date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.15,34.16,33.99,34.01,59600.0,17.693,17.6982,17.6101,17.6205,59600.0
2005-01-03 09:40:00,34.0,34.01,33.95,33.95,23300.0,17.6153,17.6205,17.5894,17.5894,23300.0
2005-01-03 09:50:00,33.95,34.0,33.9,33.99,27200.0,17.5894,17.6153,17.5635,17.6101,27200.0
2005-01-03 10:00:00,34.0,34.06,33.84,33.86,64600.0,17.6153,17.6464,17.5324,17.5428,64600.0
2005-01-03 10:10:00,33.86,33.88,33.56,33.59,81500.0,17.5428,17.5531,17.3873,17.4029,81500.0
2005-01-03 10:20:00,33.58,33.66,33.56,33.63,48500.0,17.3977,17.4391,17.3873,17.4236,48500.0
2005-01-03 10:30:00,33.62,33.64,33.34,33.35,135600.0,17.4184,17.4288,17.2734,17.2785,135600.0
2005-01-03 10:40:00,33.34,33.38,33.28,33.33,59800.0,17.2734,17.2941,17.2423,17.2682,59800.0
2005-01-03 10:50:00,33.31,33.38,33.31,33.33,39500.0,17.2578,17.2941,17.2578,17.2682,39500.0
2005-01-03 11:00:00,33.33,33.35,33.15,33.25,123500.0,17.2682,17.2785,17.1749,17.2267,123500.0
2005-01-03 11:10:00,33.25,33.3,33.23,33.28,46800.0,17.2267,17.2526,17.2164,17.2423,46800.0
2005-01-03 11:20:00,33.28,33.28,33.2,33.24,172400.0,17.2423,17.2423,17.2008,17.2215,172400.0
2005-01-03 11:30:00,33.24,33.26,33.2,33.22,37100.0,17.2215,17.2319,17.2008,17.2112,37100.0
2005-01-03 11:40:00,33.23,33.26,33.23,33.25,19800.0,17.2164,17.2319,17.2164,17.2267,19800.0
2005-01-03 11:50:00,33.25,33.29,33.24,33.27,40200.0,17.2267,17.2475,17.2215,17.2371,40200.0
2005-01-03 12:00:00,33.28,33.31,33.25,33.31,118700.0,17.2423,17.2578,17.2267,17.2578,118700.0
2005-01-03 12:10:00,33.29,33.32,33.25,33.25,157800.0,17.2475,17.263,17.2267,17.2267,157800.0
2005-01-03 12:20:00,33.25,33.31,33.24,33.27,27400.0,17.2267,17.2578,17.2215,17.2371,27400.0
2005-01-03 12:30:00,33.28,33.37,33.28,33.37,67200.0,17.2423,17.2889,17.2423,17.2889,67200.0
2005-01-03 12:40:00,33.37,33.44,33.37,33.43,12600.0,17.2889,17.3252,17.2889,17.32,12600.0
2005-01-03 12:50:00,33.43,33.44,33.41,33.43,19900.0,17.32,17.3252,17.3096,17.32,19900.0
2005-01-03 13:00:00,33.42,33.45,33.41,33.43,24200.0,17.3148,17.3303,17.3096,17.32,24200.0
2005-01-03 13:10:00,33.43,33.46,33.42,33.45,16400.0,17.32,17.3355,17.3148,17.3303,16400.0
2005-01-03 13:20:00,33.44,33.45,33.34,33.37,42900.0,17.3252,17.3303,17.2734,17.2889,42900.0
2005-01-03 13:30:00,33.37,33.39,33.35,33.39,22700.0,17.2889,17.2993,17.2785,17.2993,22700.0
2005-01-03 13:40:00,33.38,33.39,33.35,33.37,10600.0,17.2941,17.2993,17.2785,17.2889,10600.0
2005-01-03 13:50:00,33.37,33.39,33.33,33.34,15700.0,17.2889,17.2993,17.2682,17.2734,15700.0
2005-01-03 14:00:00,33.35,33.44,33.35,33.42,35200.0,17.2785,17.3252,17.2785,17.3148,35200.0
2005-01-03 14:10:00,33.42,33.5,33.4,33.48,18900.0,17.3148,17.3563,17.3044,17.3459,18900.0
2005-01-03 14:20:00,33.47,33.49,33.47,33.48,18600.0,17.3407,17.3511,17.3407,17.3459,18600.0
2005-01-03 14:30:00,33.47,33.54,33.47,33.49,40200.0,17.3407,17.377,17.3407,17.3511,40200.0
2005-01-03 14:40:00,33.49,33.54,33.45,33.54,16800.0,17.3511,17.377,17.3303,17.377,16800.0
2005-01-03 14:50:00,33.54,33.55,33.44,33.46,26600.0,17.377,17.3822,17.3252,17.3355,26600.0
2005-01-03 15:00:00,33.46,33.54,33.4,33.46,21000.0,17.3355,17.377,17.3044,17.3355,21000.0
2005-01-03 15:10:00,33.46,33.48,33.29,33.29,56200.0,17.3355,17.3459,17.2475,17.2475,56200.0
2005-01-03 15:20:00,33.3,33.37,33.27,33.35,33800.0,17.2526,17.2889,17.2371,17.2785,33800.0
2005-01-03 15:30:00,33.34,33.35,33.25,33.25,63400.0,17.2734,17.2785,17.2267,17.2267,63400.0
2005-01-03 15:40:00,33.25,33.32,33.25,33.27,51600.0,17.2267,17.263,17.2267,17.2371,51600.0
2005-01-03 15:50:00,33.28,33.39,33.24,33.35,114400.0,17.2423,17.2993,17.2215,17.2785,114400.0
2005-01-04 09:30:00,33.6,33.78,33.44,33.47,97300.0,17.4081,17.5013,17.3252,17.3407,97300.0
2005-01-04 09:40:00,33.47,33.49,33.27,33.32,99300.0,17.3407,17.3511,17.2371,17.263,99300.0
2005-01-04 09:50:00,33.32,33.39,33.31,33.38,26400.0,17.263,17.2993,17.2578,17.2941,26400.0
2005-01-04 10:00:00,33.38,33.44,33.37,33.44,40100.0,17.2941,17.3252,17.2889,17.3252,40100.0
2005-01-04 10:10:00,33.44,33.44,33.34,33.42,73000.0,17.3252,17.3252,17.2734,17.3148,73000.0
2005-01-04 10:20:00,33.41,33.42,33.3,33.41,25600.0,17.3096,17.3148,17.2526,17.3096,25600.0
2005-01-04 10:30:00,33.41,33.44,33.32,33.35,29800.0,17.3096,17.3252,17.263,17.2785,29800.0
2005-01-04 10:40:00,33.35,33.37,33.3,33.32,70300.0,17.2785,17.2889,17.2526,17.263,70300.0
2005-01-04 10:50:00,33.32,33.35,33.28,33.34,33000.0,17.263,17.2785,17.2423,17.2734,33000.0
2005-01-04 11:00:00,33.32,33.34,33.31,33.33,36700.0,17.263,17.2734,17.2578,17.2682,36700.0
2005-01-04 11:10:00,33.33,33.36,33.32,33.33,50300.0,17.2682,17.2837,17.263,17.2682,50300.0
2005-01-04 11:20:00,33.34,33.38,33.33,33.36,16600.0,17.2734,17.2941,17.2682,17.2837,16600.0
2005-01-04 11:30:00,33.36,33.39,33.33,33.34,14300.0,17.2837,17.2993,17.2682,17.2734,14300.0
2005-01-04 11:40:00,33.33,33.35,33.29,33.29,30000.0,17.2682,17.2785,17.2475,17.2475,30000.0
2005-01-04 11:50:00,33.3,33.34,33.28,33.34,17400.0,17.2526,17.2734,17.2423,17.2734,17400.0
2005-01-04 12:00:00,33.34,33.35,33.23,33.25,36200.0,17.2734,17.2785,17.2164,17.2267,36200.0
2005-01-04 12:10:00,33.25,33.27,33.05,33.05,49900.0,17.2267,17.2371,17.1231,17.1231,49900.0
2005-01-04 12:20:00,33.04,33.04,32.87,32.91,54600.0,17.1179,17.1179,17.0299,17.0506,54600.0
2005-01-04 12:30:00,32.91,33.0,32.88,32.93,31000.0,17.0506,17.0972,17.035,17.0609,31000.0
2005-01-04 12:40:00,32.93,32.94,32.86,32.94,29700.0,17.0609,17.0661,17.0247,17.0661,29700.0
2005-01-04 12:50:00,32.94,32.96,32.9,32.91,17800.0,17.0661,17.0765,17.0454,17.0506,17800.0
2005-01-04 13:00:00,32.93,32.99,32.92,32.99,19900.0,17.0609,17.092,17.0558,17.092,19900.0
2005-01-04 13:10:00,32.97,33.01,32.96,32.97,10500.0,17.0817,17.1024,17.0765,17.0817,10500.0
2005-01-04 13:20:00,32.97,33.02,32.96,33.02,22000.0,17.0817,17.1076,17.0765,17.1076,22000.0
2005-01-04 13:30:00,33.03,33.04,32.98,32.99,11700.0,17.1127,17.1179,17.0868,17.092,11700.0
2005-01-04 13:40:00,32.99,33.04,32.98,32.99,16600.0,17.092,17.1179,17.0868,17.092,16600.0
2005-01-04 13:50:00,33.01,33.03,32.95,32.99,25200.0,17.1024,17.1127,17.0713,17.092,25200.0
2005-01-04 14:00:00,32.96,32.96,32.76,32.78,60400.0,17.0765,17.0765,16.9729,16.9832,60400.0
2005-01-04 14:10:00,32.78,32.87,32.78,32.8,33000.0,16.9832,17.0299,16.9832,16.9936,33000.0
2005-01-04 14:20:00,32.82,32.89,32.72,32.78,50400.0,17.0039,17.0402,16.9521,16.9832,50400.0
2005-01-04 14:30:00,32.79,32.85,32.77,32.79,33200.0,16.9884,17.0195,16.978,16.9884,33200.0
2005-01-04 14:40:00,32.79,32.84,32.7,32.79,48600.0,16.9884,17.0143,16.9418,16.9884,48600.0
2005-01-04 14:50:00,32.79,32.86,32.78,32.84,33700.0,16.9884,17.0247,16.9832,17.0143,33700.0
2005-01-04 15:00:00,32.83,32.86,32.77,32.77,38600.0,17.0091,17.0247,16.978,16.978,38600.0
2005-01-04 15:10:00,32.78,32.84,32.78,32.82,40400.0,16.9832,17.0143,16.9832,17.0039,40400.0
2005-01-04 15:20:00,32.81,32.82,32.73,32.78,35700.0,16.9988,17.0039,16.9573,16.9832,35700.0
2005-01-04 15:30:00,32.78,32.88,32.76,32.84,51500.0,16.9832,17.035,16.9729,17.0143,51500.0
2005-01-04 15:40:00,32.84,32.88,32.8,32.82,41700.0,17.0143,17.035,16.9936,17.0039,41700.0
2005-01-04 15:50:00,32.81,32.84,32.79,32.8,67900.0,16.9988,17.0143,16.9884,16.9936,67900.0
2005-01-05 09:30:00,32.86,33.0,32.7,32.88,66600.0,17.0247,17.0972,16.9418,17.035,66600.0
2005-01-05 09:40:00,32.88,32.93,32.87,32.91,21500.0,17.035,17.0609,17.0299,17.0506,21500.0
2005-01-05 09:50:00,32.9,32.93,32.84,32.87,32600.0,17.0454,17.0609,17.0143,17.0299,32600.0
2005-01-05 10:00:00,32.87,32.98,32.84,32.95,27300.0,17.0299,17.0868,17.0143,17.0713,27300.0
2005-01-05 10:10:00,32.95,32.99,32.9,32.92,59200.0,17.0713,17.092,17.0454,17.0558,59200.0
2005-01-05 10:20:00,32.91,32.92,32.74,32.79,44700.0,17.0506,17.0558,16.9625,16.9884,44700.0
2005-01-05 10:30:00,32.79,32.9,32.67,32.71,44200.0,16.9884,17.0454,16.9262,16.947,44200.0
2005-01-05 10:40:00,32.71,32.77,32.66,32.74,26900.0,16.947,16.978,16.9211,16.9625,26900.0
2005-01-05 10:50:00,32.73,32.79,32.71,32.76,21400.0,16.9573,16.9884,16.947,16.9729,21400.0
2005-01-05 11:00:00,32.77,32.89,32.75,32.85,34400.0,16.978,17.0402,16.9677,17.0195,34400.0
2005-01-05 11:10:00,32.86,32.87,32.77,32.79,16200.0,17.0247,17.0299,16.978,16.9884,16200.0
2005-01-05 11:20:00,32.78,32.79,32.68,32.74,20400.0,16.9832,16.9884,16.9314,16.9625,20400.0
2005-01-05 11:30:00,32.73,32.76,32.71,32.72,15900.0,16.9573,16.9729,16.947,16.9521,15900.0
2005-01-05 11:40:00,32.71,32.75,32.67,32.73,36900.0,16.947,16.9677,16.9262,16.9573,36900.0
2005-01-05 11:50:00,32.73,32.73,32.68,32.7,19500.0,16.9573,16.9573,16.9314,16.9418,19500.0
2005-01-05 12:00:00,32.7,32.7,32.56,32.56,37000.0,16.9418,16.9418,16.8692,16.8692,37000.0
2005-01-05 12:10:00,32.56,32.67,32.55,32.67,26700.0,16.8692,16.9262,16.8641,16.9262,26700.0
2005-01-05 12:20:00,32.67,32.7,32.64,32.68,33700.0,16.9262,16.9418,16.9107,16.9314,33700.0
2005-01-05 12:30:00,32.65,32.67,32.6,32.6,15400.0,16.9159,16.9262,16.89,16.89,15400.0
2005-01-05 12:40:00,32.61,32.63,32.57,32.62,16400.0,16.8951,16.9055,16.8744,16.9003,16400.0
2005-01-05 12:50:00,32.62,32.71,32.61,32.7,19700.0,16.9003,16.947,16.8951,16.9418,19700.0
2005-01-05 13:00:00,32.7,32.77,32.69,32.75,27500.0,16.9418,16.978,16.9366,16.9677,27500.0
2005-01-05 13:10:00,32.74,32.77,32.73,32.77,21000.0,16.9625,16.978,16.9573,16.978,21000.0
2005-01-05 13:20:00,32.77,32.84,32.77,32.84,28200.0,16.978,17.0143,16.978,17.0143,28200.0
2005-01-05 13:30:00,32.84,32.84,32.78,32.78,20400.0,17.0143,17.0143,16.9832,16.9832,20400.0
2005-01-05 13:40:00,32.78,32.81,32.77,32.8,9000.0,16.9832,16.9988,16.978,16.9936,9000.0
2005-01-05 13:50:00,32.8,32.83,32.78,32.81,17700.0,16.9936,17.0091,16.9832,16.9988,17700.0
2005-01-05 14:00:00,32.81,32.82,32.77,32.79,10200.0,16.9988,17.0039,16.978,16.9884,10200.0
2005-01-05 14:10:00,32.79,32.79,32.71,32.74,11300.0,16.9884,16.9884,16.947,16.9625,11300.0
2005-01-05 14:20:00,32.74,32.74,32.64,32.7,28400.0,16.9625,16.9625,16.9107,16.9418,28400.0
2005-01-05 14:30:00,32.7,32.73,32.65,32.7,22600.0,16.9418,16.9573,16.9159,16.9418,22600.0
2005-01-05 14:40:00,32.68,32.69,32.62,32.68,18300.0,16.9314,16.9366,16.9003,16.9314,18300.0
2005-01-05 14:50:00,32.68,32.7,32.65,32.66,11000.0,16.9314,16.9418,16.9159,16.9211,11000.0
2005-01-05 15:00:00,32.66,32.71,32.66,32.71,13200.0,16.9211,16.947,16.9211,16.947,13200.0
2005-01-05 15:10:00,32.71,32.81,32.7,32.76,31800.0,16.947,16.9988,16.9418,16.9729,31800.0
2005-01-05 15:20:00,32.76,32.76,32.63,32.65,16600.0,16.9729,16.9729,16.9055,16.9159,16600.0
2005-01-05 15:30:00,32.65,32.68,32.55,32.55,49600.0,16.9159,16.9314,16.8641,16.8641,49600.0
2005-01-05 15:40:00,32.56,32.63,32.55,32.58,42300.0,16.8692,16.9055,16.8641,16.8796,42300.0
2005-01-05 15:50:00,32.59,32.64,32.5,32.5,72100.0,16.8848,16.9107,16.8382,16.8382,72100.0
2005-01-06 09:30:00,32.69,32.69,32.36,32.37,69600.0,16.9366,16.9366,16.7656,16.7708,69600.0
2005-01-06 09:40:00,32.38,32.51,32.37,32.51,24900.0,16.776,16.8433,16.7708,16.8433,24900.0
2005-01-06 09:50:00,32.5,32.55,32.47,32.49,54600.0,16.8382,16.8641,16.8226,16.833,54600.0
2005-01-06 10:00:00,32.47,32.53,32.36,32.5,56300.0,16.8226,16.8537,16.7656,16.8382,56300.0
2005-01-06 10:10:00,32.5,32.55,32.44,32.53,72300.0,16.8382,16.8641,16.8071,16.8537,72300.0
2005-01-06 10:20:00,32.52,32.53,32.46,32.51,25800.0,16.8485,16.8537,16.8174,16.8433,25800.0
2005-01-06 10:30:00,32.5,32.5,32.37,32.48,32200.0,16.8382,16.8382,16.7708,16.8278,32200.0
2005-01-06 10:40:00,32.48,32.51,32.43,32.5,44500.0,16.8278,16.8433,16.8019,16.8382,44500.0
2005-01-06 10:50:00,32.5,32.52,32.42,32.45,27000.0,16.8382,16.8485,16.7967,16.8123,27000.0
2005-01-06 11:00:00,32.45,32.55,32.45,32.55,20500.0,16.8123,16.8641,16.8123,16.8641,20500.0
2005-01-06 11:10:00,32.54,32.55,32.49,32.53,35400.0,16.8589,16.8641,16.833,16.8537,35400.0
2005-01-06 11:20:00,32.55,32.6,32.5,32.52,23500.0,16.8641,16.89,16.8382,16.8485,23500.0
2005-01-06 11:30:00,32.51,32.66,32.51,32.62,26600.0,16.8433,16.9211,16.8433,16.9003,26600.0
2005-01-06 11:40:00,32.61,32.62,32.55,32.59,22800.0,16.8951,16.9003,16.8641,16.8848,22800.0
2005-01-06 11:50:00,32.61,32.61,32.51,32.52,18200.0,16.8951,16.8951,16.8433,16.8485,18200.0
2005-01-06 12:00:00,32.51,32.55,32.5,32.54,13600.0,16.8433,16.8641,16.8382,16.8589,13600.0
2005-01-06 12:10:00,32.53,32.53,32.48,32.53,21600.0,16.8537,16.8537,16.8278,16.8537,21600.0
2005-01-06 12:20:00,32.55,32.57,32.5,32.53,22200.0,16.8641,16.8744,16.8382,16.8537,22200.0
2005-01-06 12:30:00,32.53,32.55,32.5,32.51,12900.0,16.8537,16.8641,16.8382,16.8433,12900.0
2005-01-06 12:40:00,32.51,32.54,32.39,32.4,45300.0,16.8433,16.8589,16.7812,16.7863,45300.0
2005-01-06 12:50:00,32.4,32.41,32.35,32.35,40800.0,16.7863,16.7915,16.7604,16.7604,40800.0
2005-01-06 13:00:00,32.35,32.43,32.35,32.41,44100.0,16.7604,16.8019,16.7604,16.7915,44100.0
2005-01-06 13:10:00,32.41,32.47,32.41,32.43,20300.0,16.7915,16.8226,16.7915,16.8019,20300.0
2005-01-06 13:20:00,32.42,32.62,32.42,32.55,39500.0,16.7967,16.9003,16.7967,16.8641,39500.0
2005-01-06 13:30:00,32.55,32.6,32.53,32.58,34600.0,16.8641,16.89,16.8537,16.8796,34600.0
2005-01-06 13:40:00,32.57,32.62,32.54,32.6,21600.0,16.8744,16.9003,16.8589,16.89,21600.0
2005-01-06 13:50:00,32.57,32.64,32.57,32.61,32500.0,16.8744,16.9107,16.8744,16.8951,32500.0
2005-01-06 14:00:00,32.61,32.63,32.57,32.59,21600.0,16.8951,16.9055,16.8744,16.8848,21600.0
2005-01-06 14:10:00,32.57,32.57,32.49,32.53,20000.0,16.8744,16.8744,16.833,16.8537,20000.0
2005-01-06 14:20:00,32.54,32.59,32.47,32.47,47600.0,16.8589,16.8848,16.8226,16.8226,47600.0
2005-01-06 14:30:00,32.48,32.5,32.46,32.49,14800.0,16.8278,16.8382,16.8174,16.833,14800.0
2005-01-06 14:40:00,32.49,32.51,32.47,32.49,30100.0,16.833,16.8433,16.8226,16.833,30100.0
2005-01-06 14:50:00,32.49,32.5,32.4,32.42,43500.0,16.833,16.8382,16.7863,16.7967,43500.0
2005-01-06 15:00:00,32.41,32.41,32.32,32.37,52000.0,16.7915,16.7915,16.7449,16.7708,52000.0
2005-01-06 15:10:00,32.38,32.38,32.33,32.37,49500.0,16.776,16.776,16.7501,16.7708,49500.0
2005-01-06 15:20:00,32.38,32.39,32.32,32.33,52500.0,16.776,16.7812,16.7449,16.7501,52500.0
2005-01-06 15:30:00,32.36,32.38,32.34,32.38,28800.0,16.7656,16.776,16.7553,16.776,28800.0
2005-01-06 15:40:00,32.37,32.44,32.37,32.38,58300.0,16.7708,16.8071,16.7708,16.776,58300.0
2005-01-06 15:50:00,32.39,32.39,32.21,32.23,326800.0,16.7812,16.7812,16.6879,16.6983,326800.0
2005-01-07 09:30:00,32.49,32.49,32.21,32.32,78400.0,16.833,16.833,16.6879,16.7449,78400.0
2005-01-07 09:40:00,32.35,32.4,32.19,32.3,42500.0,16.7604,16.7863,16.6775,16.7345,42500.0
2005-01-07 09:50:00,32.31,32.35,32.25,32.32,25900.0,16.7397,16.7604,16.7086,16.7449,25900.0
2005-01-07 10:00:00,32.33,32.55,32.33,32.37,33800.0,16.7501,16.8641,16.7501,16.7708,33800.0
2005-01-07 10:10:00,32.4,32.43,32.3,32.41,21900.0,16.7863,16.8019,16.7345,16.7915,21900.0
2005-01-07 10:20:00,32.41,32.41,32.26,32.28,31900.0,16.7915,16.7915,16.7138,16.7242,31900.0
2005-01-07 10:30:00,32.3,32.36,32.1,32.18,40700.0,16.7345,16.7656,16.6309,16.6724,40700.0
2005-01-07 10:40:00,32.15,32.15,31.97,32.0,107800.0,16.6568,16.6568,16.5636,16.5791,107800.0
2005-01-07 10:50:00,32.0,32.02,31.96,31.98,44400.0,16.5791,16.5895,16.5584,16.5687,44400.0
2005-01-07 11:00:00,31.97,32.03,31.97,32.0,68800.0,16.5636,16.5947,16.5636,16.5791,68800.0
2005-01-07 11:10:00,32.03,32.06,31.99,31.99,32600.0,16.5947,16.6102,16.5739,16.5739,32600.0
2005-01-07 11:20:00,31.99,32.15,31.99,32.1,74700.0,16.5739,16.6568,16.5739,16.6309,74700.0
2005-01-07 11:30:00,32.11,32.16,32.09,32.12,25600.0,16.6361,16.662,16.6257,16.6413,25600.0
2005-01-07 11:40:00,32.12,32.16,32.12,32.14,17900.0,16.6413,16.662,16.6413,16.6516,17900.0
2005-01-07 11:50:00,32.15,32.2,32.11,32.2,16600.0,16.6568,16.6827,16.6361,16.6827,16600.0
2005-01-07 12:00:00,32.2,32.2,32.13,32.14,9700.0,16.6827,16.6827,16.6465,16.6516,9700.0
2005-01-07 12:10:00,32.14,32.18,32.04,32.05,30700.0,16.6516,16.6724,16.5998,16.605,30700.0
2005-01-07 12:20:00,32.05,32.33,32.04,32.29,75600.0,16.605,16.7501,16.5998,16.7294,75600.0
2005-01-07 12:30:00,32.3,32.5,32.3,32.43,39800.0,16.7345,16.8382,16.7345,16.8019,39800.0
2005-01-07 12:40:00,32.42,32.42,32.33,32.35,25900.0,16.7967,16.7967,16.7501,16.7604,25900.0
2005-01-07 12:50:00,32.35,32.37,32.3,32.33,17900.0,16.7604,16.7708,16.7345,16.7501,17900.0
2005-01-07 13:00:00,32.33,32.35,32.31,32.34,48400.0,16.7501,16.7604,16.7397,16.7553,48400.0
2005-01-07 13:10:00,32.35,32.35,32.28,32.3,15800.0,16.7604,16.7604,16.7242,16.7345,15800.0
2005-01-07 13:20:00,32.28,32.29,32.25,32.25,7000.0,16.7242,16.7294,16.7086,16.7086,7000.0
2005-01-07 13:30:00,32.25,32.29,32.18,32.18,39800.0,16.7086,16.7294,16.6724,16.6724,39800.0
2005-01-07 13:40:00,32.18,32.21,32.18,32.19,15600.0,16.6724,16.6879,16.6724,16.6775,15600.0
2005-01-07 13:50:00,32.19,32.21,32.17,32.19,25700.0,16.6775,16.6879,16.6672,16.6775,25700.0
2005-01-07 14:00:00,32.19,32.29,32.19,32.28,15200.0,16.6775,16.7294,16.6775,16.7242,15200.0
2005-01-07 14:10:00,32.26,32.29,32.21,32.28,12400.0,16.7138,16.7294,16.6879,16.7242,12400.0
2005-01-07 14:20:00,32.28,32.3,32.23,32.25,11800.0,16.7242,16.7345,16.6983,16.7086,11800.0
2005-01-07 14:30:00,32.24,32.28,32.15,32.17,23000.0,16.7035,16.7242,16.6568,16.6672,23000.0
2005-01-07 14:40:00,32.17,32.19,32.05,32.11,50300.0,16.6672,16.6775,16.605,16.6361,50300.0
2005-01-07 14:50:00,32.1,32.16,32.08,32.15,21700.0,16.6309,16.662,16.6206,16.6568,21700.0
2005-01-07 15:00:00,32.15,32.18,32.11,32.11,54600.0,16.6568,16.6724,16.6361,16.6361,54600.0
2005-01-07 15:10:00,32.11,32.12,32.05,32.07,92300.0,16.6361,16.6413,16.605,16.6154,92300.0
2005-01-07 15:20:00,32.07,32.14,32.04,32.13,37900.0,16.6154,16.6516,16.5998,16.6465,37900.0
2005-01-07 15:30:00,32.13,32.21,32.12,32.16,37100.0,16.6465,16.6879,16.6413,16.662,37100.0
2005-01-07 15:40:00,32.16,32.18,32.1,32.13,96000.0,16.662,16.6724,16.6309,16.6465,96000.0
2005-01-07 15:50:00,32.09,32.16,32.03,32.1,111600.0,16.6257,16.662,16.5947,16.6309,111600.0
2005-01-10 09:30:00,32.05,32.13,31.95,31.97,102700.0,16.605,16.6465,16.5532,16.5636,102700.0
2005-01-10 09:40:00,31.98,32.02,31.95,32.02,37300.0,16.5687,16.5895,16.5532,16.5895,37300.0
2005-01-10 09:50:00,32.02,32.16,32.0,32.03,107700.0,16.5895,16.662,16.5791,16.5947,107700.0
2005-01-10 10:00:00,32.03,32.09,32.03,32.04,128300.0,16.5947,16.6257,16.5947,16.5998,128300.0
2005-01-10 10:10:00,32.04,32.09,31.99,32.0,71400.0,16.5998,16.6257,16.5739,16.5791,71400.0
2005-01-10 10:20:00,32.02,32.13,32.02,32.11,50300.0,16.5895,16.6465,16.5895,16.6361,50300.0
2005-01-10 10:30:00,32.11,32.13,32.07,32.13,33700.0,16.6361,16.6465,16.6154,16.6465,33700.0
2005-01-10 10:40:00,32.13,32.14,32.06,32.1,37800.0,16.6465,16.6516,16.6102,16.6309,37800.0
2005-01-10 10:50:00,32.1,32.18,32.08,32.09,33000.0,16.6309,16.6724,16.6206,16.6257,33000.0
2005-01-10 11:00:00,32.08,32.11,32.06,32.11,30500.0,16.6206,16.6361,16.6102,16.6361,30500.0
2005-01-10 11:10:00,32.1,32.1,32.04,32.1,27500.0,16.6309,16.6309,16.5998,16.6309,27500.0
2005-01-10 11:20:00,32.09,32.1,32.0,32.09,18000.0,16.6257,16.6309,16.5791,16.6257,18000.0
2005-01-10 11:30:00,32.1,32.1,32.04,32.06,41500.0,16.6309,16.6309,16.5998,16.6102,41500.0
2005-01-10 11:40:00,32.07,32.1,32.06,32.1,45100.0,16.6154,16.6309,16.6102,16.6309,45100.0
2005-01-10 11:50:00,32.08,32.14,32.08,32.13,35000.0,16.6206,16.6516,16.6206,16.6465,35000.0
2005-01-10 12:00:00,32.12,32.23,32.12,32.21,45500.0,16.6413,16.6983,16.6413,16.6879,45500.0
2005-01-10 12:10:00,32.21,32.22,32.14,32.19,26100.0,16.6879,16.6931,16.6516,16.6775,26100.0
2005-01-10 12:20:00,32.19,32.2,32.16,32.18,19300.0,16.6775,16.6827,16.662,16.6724,19300.0
2005-01-10 12:30:00,32.19,32.19,32.12,32.12,32200.0,16.6775,16.6775,16.6413,16.6413,32200.0
2005-01-10 12:40:00,32.12,32.13,32.03,32.07,14800.0,16.6413,16.6465,16.5947,16.6154,14800.0
2005-01-10 12:50:00,32.07,32.12,32.05,32.11,11400.0,16.6154,16.6413,16.605,16.6361,11400.0
2005-01-10 13:00:00,32.11,32.11,32.08,32.1,10500.0,16.6361,16.6361,16.6206,16.6309,10500.0
2005-01-10 13:10:00,32.1,32.18,32.1,32.18,28200.0,16.6309,16.6724,16.6309,16.6724,28200.0
2005-01-10 13:20:00,32.18,32.18,32.12,32.14,20300.0,16.6724,16.6724,16.6413,16.6516,20300.0
2005-01-10 13:30:00,32.13,32.14,32.06,32.06,22400.0,16.6465,16.6516,16.6102,16.6102,22400.0
2005-01-10 13:40:00,32.07,32.12,32.06,32.1,22300.0,16.6154,16.6413,16.6102,16.6309,22300.0
2005-01-10 13:50:00,32.1,32.14,32.06,32.08,22200.0,16.6309,16.6516,16.6102,16.6206,22200.0
2005-01-10 14:00:00,32.08,32.09,32.06,32.08,60400.0,16.6206,16.6257,16.6102,16.6206,60400.0
2005-01-10 14:10:00,32.07,32.07,31.98,31.99,38900.0,16.6154,16.6154,16.5687,16.5739,38900.0
2005-01-10 14:20:00,32.0,32.07,32.0,32.03,23700.0,16.5791,16.6154,16.5791,16.5947,23700.0
2005-01-10 14:30:00,32.03,32.08,32.02,32.05,21200.0,16.5947,16.6206,16.5895,16.605,21200.0
2005-01-10 14:40:00,32.05,32.05,31.98,31.99,16800.0,16.605,16.605,16.5687,16.5739,16800.0
2005-01-10 14:50:00,32.01,32.05,32.0,32.03,16400.0,16.5843,16.605,16.5791,16.5947,16400.0
2005-01-10 15:00:00,32.03,32.08,32.0,32.02,29100.0,16.5947,16.6206,16.5791,16.5895,29100.0
2005-01-10 15:10:00,32.05,32.07,31.94,31.97,43900.0,16.605,16.6154,16.548,16.5636,43900.0
2005-01-10 15:20:00,31.98,31.99,31.9,31.95,40000.0,16.5687,16.5739,16.5273,16.5532,40000.0
2005-01-10 15:30:00,31.95,31.95,31.77,31.92,65000.0,16.5532,16.5532,16.4599,16.5377,65000.0
2005-01-10 15:40:00,31.92,31.97,31.85,31.85,52000.0,16.5377,16.5636,16.5014,16.5014,52000.0
2005-01-10 15:50:00,31.86,31.96,31.85,31.85,149500.0,16.5066,16.5584,16.5014,16.5014,149500.0
2005-01-11 09:30:00,31.85,31.89,31.75,31.78,79500.0,16.5014,16.5221,16.4496,16.4651,79500.0
2005-01-11 09:40:00,31.78,31.84,31.77,31.8,37400.0,16.4651,16.4962,16.4599,16.4755,37400.0
2005-01-11 09:50:00,31.8,31.84,31.77,31.82,41300.0,16.4755,16.4962,16.4599,16.4859,41300.0
2005-01-11 10:00:00,31.82,31.83,31.66,31.83,71900.0,16.4859,16.491,16.403,16.491,71900.0
2005-01-11 10:10:00,31.83,31.83,31.7,31.78,32200.0,16.491,16.491,16.4237,16.4651,32200.0
2005-01-11 10:20:00,31.79,31.84,31.75,31.8,26100.0,16.4703,16.4962,16.4496,16.4755,26100.0
2005-01-11 10:30:00,31.79,31.81,31.7,31.74,27800.0,16.4703,16.4807,16.4237,16.4444,27800.0
2005-01-11 10:40:00,31.73,31.77,31.69,31.75,23100.0,16.4392,16.4599,16.4185,16.4496,23100.0
2005-01-11 10:50:00,31.75,31.79,31.69,31.73,24300.0,16.4496,16.4703,16.4185,16.4392,24300.0
2005-01-11 11:00:00,31.73,31.76,31.69,31.75,28600.0,16.4392,16.4548,16.4185,16.4496,28600.0
2005-01-11 11:10:00,31.76,31.78,31.75,31.75,38000.0,16.4548,16.4651,16.4496,16.4496,38000.0
2005-01-11 11:20:00,31.75,31.82,31.72,31.72,25500.0,16.4496,16.4859,16.434,16.434,25500.0
2005-01-11 11:30:00,31.73,31.75,31.69,31.7,29400.0,16.4392,16.4496,16.4185,16.4237,29400.0
2005-01-11 11:40:00,31.69,31.7,31.67,31.67,14700.0,16.4185,16.4237,16.4081,16.4081,14700.0
2005-01-11 11:50:00,31.67,31.68,31.61,31.63,52100.0,16.4081,16.4133,16.3771,16.3874,52100.0
2005-01-11 12:00:00,31.62,31.66,31.6,31.64,266600.0,16.3822,16.403,16.3719,16.3926,266600.0
2005-01-11 12:10:00,31.64,31.65,31.51,31.55,46900.0,16.3926,16.3978,16.3252,16.346,46900.0
2005-01-11 12:20:00,31.55,31.56,31.5,31.54,41900.0,16.346,16.3511,16.3201,16.3408,41900.0
2005-01-11 12:30:00,31.55,31.59,31.53,31.59,16300.0,16.346,16.3667,16.3356,16.3667,16300.0
2005-01-11 12:40:00,31.59,31.61,31.55,31.57,18600.0,16.3667,16.3771,16.346,16.3563,18600.0
2005-01-11 12:50:00,31.58,31.61,31.53,31.53,26800.0,16.3615,16.3771,16.3356,16.3356,26800.0
2005-01-11 13:00:00,31.53,31.54,31.49,31.53,37600.0,16.3356,16.3408,16.3149,16.3356,37600.0
2005-01-11 13:10:00,31.52,31.65,31.52,31.64,50100.0,16.3304,16.3978,16.3304,16.3926,50100.0
2005-01-11 13:20:00,31.65,31.73,31.64,31.71,32700.0,16.3978,16.4392,16.3926,16.4289,32700.0
2005-01-11 13:30:00,31.71,31.73,31.69,31.69,27500.0,16.4289,16.4392,16.4185,16.4185,27500.0
2005-01-11 13:40:00,31.69,31.7,31.65,31.69,24100.0,16.4185,16.4237,16.3978,16.4185,24100.0
2005-01-11 13:50:00,31.68,31.81,31.68,31.75,25300.0,16.4133,16.4807,16.4133,16.4496,25300.0
2005-01-11 14:00:00,31.75,31.84,31.74,31.84,31200.0,16.4496,16.4962,16.4444,16.4962,31200.0
2005-01-11 14:10:00,31.84,31.92,31.83,31.92,24600.0,16.4962,16.5377,16.491,16.5377,24600.0
2005-01-11 14:20:00,31.92,31.93,31.86,31.89,27100.0,16.5377,16.5428,16.5066,16.5221,27100.0
2005-01-11 14:30:00,31.89,31.9,31.82,31.85,20800.0,16.5221,16.5273,16.4859,16.5014,20800.0
2005-01-11 14:40:00,31.85,31.9,31.85,31.88,17400.0,16.5014,16.5273,16.5014,16.5169,17400.0
2005-01-11 14:50:00,31.9,31.94,31.87,31.92,33700.0,16.5273,16.548,16.5118,16.5377,33700.0
2005-01-11 15:00:00,31.91,31.94,31.83,31.94,16800.0,16.5325,16.548,16.491,16.548,16800.0
2005-01-11 15:10:00,31.94,31.95,31.91,31.92,26100.0,16.548,16.5532,16.5325,16.5377,26100.0
2005-01-11 15:20:00,31.94,31.95,31.91,31.92,25300.0,16.548,16.5532,16.5325,16.5377,25300.0
2005-01-11 15:30:00,31.92,31.92,31.88,31.9,24300.0,16.5377,16.5377,16.5169,16.5273,24300.0
2005-01-11 15:40:00,31.91,31.95,31.89,31.94,31900.0,16.5325,16.5532,16.5221,16.548,31900.0
2005-01-11 15:50:00,31.93,31.94,31.8,31.88,60800.0,16.5428,16.548,16.4755,16.5169,60800.0
2005-01-12 09:30:00,32.0,32.04,31.61,31.7,73500.0,16.5791,16.5998,16.3771,16.4237,73500.0
2005-01-12 09:40:00,31.66,31.66,31.39,31.4,45500.0,16.403,16.403,16.2631,16.2682,45500.0
2005-01-12 09:50:00,31.39,31.46,31.31,31.45,51600.0,16.2631,16.2993,16.2216,16.2942,51600.0
2005-01-12 10:00:00,31.46,31.66,31.45,31.62,57500.0,16.2993,16.403,16.2942,16.3822,57500.0
2005-01-12 10:10:00,31.62,31.66,31.51,31.52,28400.0,16.3822,16.403,16.3252,16.3304,28400.0
2005-01-12 10:20:00,31.55,31.56,31.43,31.5,24800.0,16.346,16.3511,16.2838,16.3201,24800.0
2005-01-12 10:30:00,31.5,31.55,31.31,31.31,53100.0,16.3201,16.346,16.2216,16.2216,53100.0
2005-01-12 10:40:00,31.31,31.41,31.3,31.36,38700.0,16.2216,16.2734,16.2164,16.2475,38700.0
2005-01-12 10:50:00,31.35,31.42,31.26,31.38,35700.0,16.2423,16.2786,16.1957,16.2579,35700.0
2005-01-12 11:00:00,31.38,31.38,31.28,31.34,31800.0,16.2579,16.2579,16.2061,16.2372,31800.0
2005-01-12 11:10:00,31.33,31.38,31.27,31.31,28200.0,16.232,16.2579,16.2009,16.2216,28200.0
2005-01-12 11:20:00,31.31,31.36,31.29,31.34,31300.0,16.2216,16.2475,16.2113,16.2372,31300.0
2005-01-12 11:30:00,31.35,31.42,31.32,31.4,60000.0,16.2423,16.2786,16.2268,16.2682,60000.0
2005-01-12 11:40:00,31.41,31.51,31.37,31.43,61300.0,16.2734,16.3252,16.2527,16.2838,61300.0
2005-01-12 11:50:00,31.44,31.44,31.39,31.42,40900.0,16.289,16.289,16.2631,16.2786,40900.0
2005-01-12 12:00:00,31.42,31.5,31.42,31.47,70500.0,16.2786,16.3201,16.2786,16.3045,70500.0
2005-01-12 12:10:00,31.47,31.49,31.41,31.45,17800.0,16.3045,16.3149,16.2734,16.2942,17800.0
2005-01-12 12:20:00,31.44,31.49,31.43,31.46,29700.0,16.289,16.3149,16.2838,16.2993,29700.0
2005-01-12 12:30:00,31.47,31.47,31.37,31.4,21800.0,16.3045,16.3045,16.2527,16.2682,21800.0
2005-01-12 12:40:00,31.39,31.4,31.3,31.3,38000.0,16.2631,16.2682,16.2164,16.2164,38000.0
2005-01-12 12:50:00,31.3,31.31,31.21,31.21,47800.0,16.2164,16.2216,16.1698,16.1698,47800.0
2005-01-12 13:00:00,31.21,31.33,31.21,31.32,40700.0,16.1698,16.232,16.1698,16.2268,40700.0
2005-01-12 13:10:00,31.32,31.47,31.31,31.44,33200.0,16.2268,16.3045,16.2216,16.289,33200.0
2005-01-12 13:20:00,31.44,31.44,31.32,31.32,24700.0,16.289,16.289,16.2268,16.2268,24700.0
2005-01-12 13:30:00,31.32,31.4,31.25,31.4,56900.0,16.2268,16.2682,16.1905,16.2682,56900.0
2005-01-12 13:40:00,31.39,31.39,31.35,31.35,23900.0,16.2631,16.2631,16.2423,16.2423,23900.0
2005-01-12 13:50:00,31.35,31.39,31.33,31.38,25600.0,16.2423,16.2631,16.232,16.2579,25600.0
2005-01-12 14:00:00,31.38,31.41,31.37,31.39,24700.0,16.2579,16.2734,16.2527,16.2631,24700.0
2005-01-12 14:10:00,31.38,31.45,31.37,31.45,15800.0,16.2579,16.2942,16.2527,16.2942,15800.0
2005-01-12 14:20:00,31.44,31.44,31.39,31.41,27500.0,16.289,16.289,16.2631,16.2734,27500.0
2005-01-12 14:30:00,31.43,31.48,31.42,31.46,68800.0,16.2838,16.3097,16.2786,16.2993,68800.0
2005-01-12 14:40:00,31.47,31.5,31.46,31.46,19300.0,16.3045,16.3201,16.2993,16.2993,19300.0
2005-01-12 14:50:00,31.47,31.51,31.42,31.42,28400.0,16.3045,16.3252,16.2786,16.2786,28400.0
2005-01-12 15:00:00,31.41,31.51,31.41,31.49,14900.0,16.2734,16.3252,16.2734,16.3149,14900.0
2005-01-12 15:10:00,31.48,31.51,31.42,31.43,19000.0,16.3097,16.3252,16.2786,16.2838,19000.0
2005-01-12 15:20:00,31.43,31.48,31.42,31.47,45600.0,16.2838,16.3097,16.2786,16.3045,45600.0
2005-01-12 15:30:00,31.45,31.66,31.42,31.62,65200.0,16.2942,16.403,16.2786,16.3822,65200.0
2005-01-12 15:40:00,31.62,31.68,31.59,31.62,87500.0,16.3822,16.4133,16.3667,16.3822,87500.0
2005-01-12 15:50:00,31.6,31.62,31.52,31.59,119400.0,16.3719,16.3822,16.3304,16.3667,119400.0
2005-01-13 09:30:00,31.41,31.44,31.29,31.35,87300.0,16.2734,16.289,16.2113,16.2423,87300.0
2005-01-13 09:40:00,31.36,31.39,31.15,31.17,38800.0,16.2475,16.2631,16.1387,16.1491,38800.0
2005-01-13 09:50:00,31.17,31.23,31.16,31.21,26000.0,16.1491,16.1802,16.1439,16.1698,26000.0
2005-01-13 10:00:00,31.19,31.21,31.15,31.16,52800.0,16.1594,16.1698,16.1387,16.1439,52800.0
2005-01-13 10:10:00,31.16,31.2,31.16,31.18,67800.0,16.1439,16.1646,16.1439,16.1543,67800.0
2005-01-13 10:20:00,31.2,31.25,31.15,31.23,32000.0,16.1646,16.1905,16.1387,16.1802,32000.0
2005-01-13 10:30:00,31.24,31.27,31.19,31.23,26900.0,16.1854,16.2009,16.1594,16.1802,26900.0
2005-01-13 10:40:00,31.24,31.24,31.17,31.18,29200.0,16.1854,16.1854,16.1491,16.1543,29200.0
2005-01-13 10:50:00,31.18,31.2,31.05,31.08,46300.0,16.1543,16.1646,16.0869,16.1025,46300.0
2005-01-13 11:00:00,31.07,31.18,31.05,31.15,50700.0,16.0973,16.1543,16.0869,16.1387,50700.0
2005-01-13 11:10:00,31.17,31.23,31.17,31.2,56100.0,16.1491,16.1802,16.1491,16.1646,56100.0
2005-01-13 11:20:00,31.2,31.22,31.2,31.2,23900.0,16.1646,16.175,16.1646,16.1646,23900.0
2005-01-13 11:30:00,31.2,31.25,31.16,31.17,53600.0,16.1646,16.1905,16.1439,16.1491,53600.0
2005-01-13 11:40:00,31.17,31.23,31.11,31.22,61100.0,16.1491,16.1802,16.118,16.175,61100.0
2005-01-13 11:50:00,31.21,31.24,31.19,31.21,11000.0,16.1698,16.1854,16.1594,16.1698,11000.0
2005-01-13 12:00:00,31.19,31.22,31.14,31.16,22300.0,16.1594,16.175,16.1335,16.1439,22300.0
2005-01-13 12:10:00,31.16,31.19,31.15,31.19,26500.0,16.1439,16.1594,16.1387,16.1594,26500.0
2005-01-13 12:20:00,31.19,31.19,31.16,31.16,18300.0,16.1594,16.1594,16.1439,16.1439,18300.0
2005-01-13 12:30:00,31.16,31.21,31.16,31.17,12900.0,16.1439,16.1698,16.1439,16.1491,12900.0
2005-01-13 12:40:00,31.17,31.2,31.15,31.17,17800.0,16.1491,16.1646,16.1387,16.1491,17800.0
2005-01-13 12:50:00,31.16,31.23,31.15,31.19,23100.0,16.1439,16.1802,16.1387,16.1594,23100.0
2005-01-13 13:00:00,31.19,31.22,31.15,31.18,29100.0,16.1594,16.175,16.1387,16.1543,29100.0
2005-01-13 13:10:00,31.17,31.19,31.16,31.17,13800.0,16.1491,16.1594,16.1439,16.1491,13800.0
2005-01-13 13:20:00,31.18,31.19,31.16,31.17,32300.0,16.1543,16.1594,16.1439,16.1491,32300.0
2005-01-13 13:30:00,31.17,31.21,31.17,31.21,31000.0,16.1491,16.1698,16.1491,16.1698,31000.0
2005-01-13 13:40:00,31.21,31.21,31.2,31.2,9100.0,16.1698,16.1698,16.1646,16.1646,9100.0
2005-01-13 13:50:00,31.2,31.22,31.15,31.17,27400.0,16.1646,16.175,16.1387,16.1491,27400.0
2005-01-13 14:00:00,31.17,31.18,31.08,31.14,28700.0,16.1491,16.1543,16.1025,16.1335,28700.0
2005-01-13 14:10:00,31.15,31.19,31.14,31.15,21000.0,16.1387,16.1594,16.1335,16.1387,21000.0
2005-01-13 14:20:00,31.17,31.23,31.16,31.23,27300.0,16.1491,16.1802,16.1439,16.1802,27300.0
2005-01-13 14:30:00,31.22,31.23,31.15,31.18,26800.0,16.175,16.1802,16.1387,16.1543,26800.0
2005-01-13 14:40:00,31.18,31.18,31.1,31.12,34500.0,16.1543,16.1543,16.1128,16.1232,34500.0
2005-01-13 14:50:00,31.12,31.13,31.08,31.1,59900.0,16.1232,16.1284,16.1025,16.1128,59900.0
2005-01-13 15:00:00,31.1,31.1,31.05,31.08,30600.0,16.1128,16.1128,16.0869,16.1025,30600.0
2005-01-13 15:10:00,31.1,31.1,30.98,30.99,85200.0,16.1128,16.1128,16.0506,16.0558,85200.0
2005-01-13 15:20:00,30.98,31.01,30.9,30.95,104900.0,16.0506,16.0662,16.0092,16.0351,104900.0
2005-01-13 15:30:00,30.95,30.95,30.88,30.88,78900.0,16.0351,16.0351,15.9988,15.9988,78900.0
2005-01-13 15:40:00,30.88,30.89,30.78,30.84,99400.0,15.9988,16.004,15.947,15.9781,99400.0
2005-01-13 15:50:00,30.83,30.94,30.81,30.87,156600.0,15.9729,16.0299,15.9626,15.9937,156600.0
2005-01-14 09:30:00,30.89,31.14,30.84,31.14,66800.0,16.004,16.1335,15.9781,16.1335,66800.0
2005-01-14 09:40:00,31.13,31.15,31.05,31.07,46300.0,16.1284,16.1387,16.0869,16.0973,46300.0
2005-01-14 09:50:00,31.06,31.07,30.86,30.96,41400.0,16.0921,16.0973,15.9885,16.0403,41400.0
2005-01-14 10:00:00,30.97,30.97,30.87,30.92,27600.0,16.0455,16.0455,15.9937,16.0196,27600.0
2005-01-14 10:10:00,30.91,31.05,30.91,31.0,43500.0,16.0144,16.0869,16.0144,16.061,43500.0
2005-01-14 10:20:00,31.0,31.1,30.98,31.1,30400.0,16.061,16.1128,16.0506,16.1128,30400.0
2005-01-14 10:30:00,31.1,31.11,31.04,31.08,43200.0,16.1128,16.118,16.0817,16.1025,43200.0
2005-01-14 10:40:00,31.08,31.15,31.04,31.05,34500.0,16.1025,16.1387,16.0817,16.0869,34500.0
2005-01-14 10:50:00,31.04,31.08,31.0,31.02,28100.0,16.0817,16.1025,16.061,16.0714,28100.0
2005-01-14 11:00:00,31.02,31.04,30.98,30.99,36800.0,16.0714,16.0817,16.0506,16.0558,36800.0
2005-01-14 11:10:00,30.98,30.99,30.9,30.92,19300.0,16.0506,16.0558,16.0092,16.0196,19300.0
2005-01-14 11:20:00,30.92,31.01,30.92,31.01,35800.0,16.0196,16.0662,16.0196,16.0662,35800.0
2005-01-14 11:30:00,31.01,31.02,30.99,30.99,9100.0,16.0662,16.0714,16.0558,16.0558,9100.0
2005-01-14 11:40:00,30.99,31.0,30.86,30.92,38600.0,16.0558,16.061,15.9885,16.0196,38600.0
2005-01-14 11:50:00,30.92,30.92,30.89,30.9,17400.0,16.0196,16.0196,16.004,16.0092,17400.0
2005-01-14 12:00:00,30.9,30.9,30.88,30.89,13100.0,16.0092,16.0092,15.9988,16.004,13100.0
2005-01-14 12:10:00,30.89,30.93,30.89,30.92,20700.0,16.004,16.0247,16.004,16.0196,20700.0
2005-01-14 12:20:00,30.92,31.0,30.92,31.0,22200.0,16.0196,16.061,16.0196,16.061,22200.0
2005-01-14 12:30:00,31.0,31.01,30.99,31.01,19400.0,16.061,16.0662,16.0558,16.0662,19400.0
2005-01-14 12:40:00,31.02,31.02,30.97,30.99,14900.0,16.0714,16.0714,16.0455,16.0558,14900.0
2005-01-14 12:50:00,30.99,31.0,30.96,30.98,15300.0,16.0558,16.061,16.0403,16.0506,15300.0
2005-01-14 13:00:00,30.96,30.99,30.94,30.98,14300.0,16.0403,16.0558,16.0299,16.0506,14300.0
2005-01-14 13:10:00,30.98,31.0,30.96,30.99,17900.0,16.0506,16.061,16.0403,16.0558,17900.0
2005-01-14 13:20:00,30.98,31.0,30.97,31.0,17700.0,16.0506,16.061,16.0455,16.061,17700.0
2005-01-14 13:30:00,31.0,31.04,30.99,30.99,59100.0,16.061,16.0817,16.0558,16.0558,59100.0
2005-01-14 13:40:00,30.99,31.03,30.99,31.01,16600.0,16.0558,16.0766,16.0558,16.0662,16600.0
2005-01-14 13:50:00,31.03,31.04,30.99,30.99,24900.0,16.0766,16.0817,16.0558,16.0558,24900.0
2005-01-14 14:00:00,31.0,31.0,30.99,31.0,26400.0,16.061,16.061,16.0558,16.061,26400.0
2005-01-14 14:10:00,31.0,31.0,30.96,30.98,45900.0,16.061,16.061,16.0403,16.0506,45900.0
2005-01-14 14:20:00,30.98,31.0,30.98,30.98,61900.0,16.0506,16.061,16.0506,16.0506,61900.0
2005-01-14 14:30:00,30.99,31.05,30.98,31.05,52000.0,16.0558,16.0869,16.0506,16.0869,52000.0
2005-01-14 14:40:00,31.03,31.05,31.0,31.01,37200.0,16.0766,16.0869,16.061,16.0662,37200.0
2005-01-14 14:50:00,31.0,31.05,30.99,31.04,40000.0,16.061,16.0869,16.0558,16.0817,40000.0
2005-01-14 15:00:00,31.05,31.05,30.97,30.99,87300.0,16.0869,16.0869,16.0455,16.0558,87300.0
2005-01-14 15:10:00,30.99,31.01,30.98,31.01,38800.0,16.0558,16.0662,16.0506,16.0662,38800.0
2005-01-14 15:20:00,31.02,31.06,30.99,31.02,64500.0,16.0714,16.0921,16.0558,16.0714,64500.0
2005-01-14 15:30:00,31.02,31.05,30.99,31.05,64800.0,16.0714,16.0869,16.0558,16.0869,64800.0
2005-01-14 15:40:00,31.05,31.09,31.04,31.08,73100.0,16.0869,16.1076,16.0817,16.1025,73100.0
2005-01-14 15:50:00,31.08,31.18,31.04,31.14,146700.0,16.1025,16.1543,16.0817,16.1335,146700.0
2005-01-18 09:30:00,30.96,31.08,30.85,31.06,104800.0,16.0403,16.1025,15.9833,16.0921,104800.0
2005-01-18 09:40:00,31.07,31.1,30.99,30.99,52900.0,16.0973,16.1128,16.0558,16.0558,52900.0
2005-01-18 09:50:00,30.99,31.02,30.89,30.92,80900.0,16.0558,16.0714,16.004,16.0196,80900.0
2005-01-18 10:00:00,30.93,30.95,30.85,30.85,55000.0,16.0247,16.0351,15.9833,15.9833,55000.0
2005-01-18 10:10:00,30.85,31.0,30.85,30.98,51500.0,15.9833,16.061,15.9833,16.0506,51500.0
2005-01-18 10:20:00,30.99,31.05,30.96,31.02,75900.0,16.0558,16.0869,16.0403,16.0714,75900.0
2005-01-18 10:30:00,31.03,31.22,31.01,31.21,109300.0,16.0766,16.175,16.0662,16.1698,109300.0
2005-01-18 10:40:00,31.2,31.26,31.19,31.2,58100.0,16.1646,16.1957,16.1594,16.1646,58100.0
2005-01-18 10:50:00,31.23,31.38,31.19,31.34,91900.0,16.1802,16.2579,16.1594,16.2372,91900.0
2005-01-18 11:00:00,31.35,31.35,31.24,31.29,78900.0,16.2423,16.2423,16.1854,16.2113,78900.0
2005-01-18 11:10:00,31.3,31.36,31.26,31.34,54700.0,16.2164,16.2475,16.1957,16.2372,54700.0
2005-01-18 11:20:00,31.35,31.41,31.29,31.38,119200.0,16.2423,16.2734,16.2113,16.2579,119200.0
2005-01-18 11:30:00,31.38,31.42,31.3,31.38,72900.0,16.2579,16.2786,16.2164,16.2579,72900.0
2005-01-18 11:40:00,31.39,31.5,31.3,31.43,138000.0,16.2631,16.3201,16.2164,16.2838,138000.0
2005-01-18 11:50:00,31.43,31.45,31.37,31.39,71300.0,16.2838,16.2942,16.2527,16.2631,71300.0
2005-01-18 12:00:00,31.39,31.42,31.37,31.39,44700.0,16.2631,16.2786,16.2527,16.2631,44700.0
2005-01-18 12:10:00,31.38,31.44,31.35,31.39,51300.0,16.2579,16.289,16.2423,16.2631,51300.0
2005-01-18 12:20:00,31.4,31.4,31.37,31.37,33500.0,16.2682,16.2682,16.2527,16.2527,33500.0
2005-01-18 12:30:00,31.37,31.4,31.37,31.4,42000.0,16.2527,16.2682,16.2527,16.2682,42000.0
2005-01-18 12:40:00,31.4,31.43,31.4,31.43,40000.0,16.2682,16.2838,16.2682,16.2838,40000.0
2005-01-18 12:50:00,31.43,31.45,31.43,31.43,36800.0,16.2838,16.2942,16.2838,16.2838,36800.0
2005-01-18 13:00:00,31.44,31.44,31.34,31.38,40800.0,16.289,16.289,16.2372,16.2579,40800.0
2005-01-18 13:10:00,31.37,31.41,31.37,31.4,61300.0,16.2527,16.2734,16.2527,16.2682,61300.0
2005-01-18 13:20:00,31.41,31.44,31.41,31.43,69200.0,16.2734,16.289,16.2734,16.2838,69200.0
2005-01-18 13:30:00,31.41,31.45,31.39,31.4,60100.0,16.2734,16.2942,16.2631,16.2682,60100.0
2005-01-18 13:40:00,31.4,31.45,31.4,31.43,27500.0,16.2682,16.2942,16.2682,16.2838,27500.0
2005-01-18 13:50:00,31.43,31.49,31.43,31.43,20700.0,16.2838,16.3149,16.2838,16.2838,20700.0
2005-01-18 14:00:00,31.43,31.47,31.43,31.46,14200.0,16.2838,16.3045,16.2838,16.2993,14200.0
2005-01-18 14:10:00,31.46,31.5,31.43,31.48,21500.0,16.2993,16.3201,16.2838,16.3097,21500.0
2005-01-18 14:20:00,31.46,31.56,31.46,31.55,29800.0,16.2993,16.3511,16.2993,16.346,29800.0
2005-01-18 14:30:00,31.56,31.59,31.5,31.54,40100.0,16.3511,16.3667,16.3201,16.3408,40100.0
2005-01-18 14:40:00,31.55,31.57,31.51,31.54,35700.0,16.346,16.3563,16.3252,16.3408,35700.0
2005-01-18 14:50:00,31.52,31.59,31.5,31.58,27000.0,16.3304,16.3667,16.3201,16.3615,27000.0
2005-01-18 15:00:00,31.58,31.58,31.52,31.53,21400.0,16.3615,16.3615,16.3304,16.3356,21400.0
2005-01-18 15:10:00,31.54,31.55,31.48,31.48,57400.0,16.3408,16.346,16.3097,16.3097,57400.0
2005-01-18 15:20:00,31.48,31.52,31.43,31.44,34600.0,16.3097,16.3304,16.2838,16.289,34600.0
2005-01-18 15:30:00,31.44,31.5,31.42,31.49,36600.0,16.289,16.3201,16.2786,16.3149,36600.0
2005-01-18 15:40:00,31.49,31.52,31.46,31.46,91700.0,16.3149,16.3304,16.2993,16.2993,91700.0
2005-01-18 15:50:00,31.46,31.52,31.45,31.5,139600.0,16.2993,16.3304,16.2942,16.3201,139600.0
2005-01-19 09:30:00,31.59,31.63,31.48,31.58,91500.0,16.3667,16.3874,16.3097,16.3615,91500.0
2005-01-19 09:40:00,31.56,31.6,31.55,31.59,38100.0,16.3511,16.3719,16.346,16.3667,38100.0
2005-01-19 09:50:00,31.58,31.6,31.55,31.6,61100.0,16.3615,16.3719,16.346,16.3719,61100.0
2005-01-19 10:00:00,31.6,31.73,31.5,31.53,88300.0,16.3719,16.4392,16.3201,16.3356,88300.0
2005-01-19 10:10:00,31.54,31.59,31.53,31.57,33200.0,16.3408,16.3667,16.3356,16.3563,33200.0
2005-01-19 10:20:00,31.54,31.55,31.49,31.52,25100.0,16.3408,16.346,16.3149,16.3304,25100.0
2005-01-19 10:30:00,31.5,31.51,31.45,31.49,61100.0,16.3201,16.3252,16.2942,16.3149,61100.0
2005-01-19 10:40:00,31.49,31.52,31.46,31.5,42000.0,16.3149,16.3304,16.2993,16.3201,42000.0
2005-01-19 10:50:00,31.49,31.51,31.45,31.45,45000.0,16.3149,16.3252,16.2942,16.2942,45000.0
2005-01-19 11:00:00,31.45,31.54,31.45,31.54,29000.0,16.2942,16.3408,16.2942,16.3408,29000.0
2005-01-19 11:10:00,31.53,31.54,31.53,31.54,20700.0,16.3356,16.3408,16.3356,16.3408,20700.0
2005-01-19 11:20:00,31.53,31.58,31.5,31.5,63700.0,16.3356,16.3615,16.3201,16.3201,63700.0
2005-01-19 11:30:00,31.5,31.53,31.45,31.45,24900.0,16.3201,16.3356,16.2942,16.2942,24900.0
2005-01-19 11:40:00,31.45,31.48,31.37,31.38,28800.0,16.2942,16.3097,16.2527,16.2579,28800.0
2005-01-19 11:50:00,31.39,31.39,31.27,31.28,54500.0,16.2631,16.2631,16.2009,16.2061,54500.0
2005-01-19 12:00:00,31.3,31.31,31.19,31.2,58900.0,16.2164,16.2216,16.1594,16.1646,58900.0
2005-01-19 12:10:00,31.22,31.28,31.21,31.26,14500.0,16.175,16.2061,16.1698,16.1957,14500.0
2005-01-19 12:20:00,31.26,31.3,31.18,31.3,61800.0,16.1957,16.2164,16.1543,16.2164,61800.0
2005-01-19 12:30:00,31.3,31.36,31.28,31.33,19500.0,16.2164,16.2475,16.2061,16.232,19500.0
2005-01-19 12:40:00,31.34,31.37,31.33,31.37,20200.0,16.2372,16.2527,16.232,16.2527,20200.0
2005-01-19 12:50:00,31.38,31.39,31.37,31.39,5800.0,16.2579,16.2631,16.2527,16.2631,5800.0
2005-01-19 13:00:00,31.38,31.41,31.36,31.4,18200.0,16.2579,16.2734,16.2475,16.2682,18200.0
2005-01-19 13:10:00,31.41,31.49,31.4,31.47,26800.0,16.2734,16.3149,16.2682,16.3045,26800.0
2005-01-19 13:20:00,31.46,31.47,31.43,31.44,28000.0,16.2993,16.3045,16.2838,16.289,28000.0
2005-01-19 13:30:00,31.44,31.46,31.42,31.44,23200.0,16.289,16.2993,16.2786,16.289,23200.0
2005-01-19 13:40:00,31.44,31.48,31.44,31.45,24500.0,16.289,16.3097,16.289,16.2942,24500.0
2005-01-19 13:50:00,31.46,31.46,31.4,31.41,15200.0,16.2993,16.2993,16.2682,16.2734,15200.0
2005-01-19 14:00:00,31.42,31.45,31.39,31.43,18800.0,16.2786,16.2942,16.2631,16.2838,18800.0
2005-01-19 14:10:00,31.44,31.48,31.36,31.36,48900.0,16.289,16.3097,16.2475,16.2475,48900.0
2005-01-19 14:20:00,31.39,31.43,31.36,31.43,24100.0,16.2631,16.2838,16.2475,16.2838,24100.0
2005-01-19 14:30:00,31.44,31.48,31.43,31.48,64200.0,16.289,16.3097,16.2838,16.3097,64200.0
2005-01-19 14:40:00,31.48,31.48,31.46,31.48,28400.0,16.3097,16.3097,16.2993,16.3097,28400.0
2005-01-19 14:50:00,31.48,31.49,31.46,31.46,21800.0,16.3097,16.3149,16.2993,16.2993,21800.0
2005-01-19 15:00:00,31.47,31.48,31.46,31.46,10900.0,16.3045,16.3097,16.2993,16.2993,10900.0
2005-01-19 15:10:00,31.47,31.47,31.41,31.46,69700.0,16.3045,16.3045,16.2734,16.2993,69700.0
2005-01-19 15:20:00,31.46,31.52,31.3,31.32,118800.0,16.2993,16.3304,16.2164,16.2268,118800.0
2005-01-19 15:30:00,31.32,31.33,31.27,31.29,68900.0,16.2268,16.232,16.2009,16.2113,68900.0
2005-01-19 15:40:00,31.28,31.31,31.24,31.31,98500.0,16.2061,16.2216,16.1854,16.2216,98500.0
2005-01-19 15:50:00,31.31,31.37,31.26,31.3,273100.0,16.2216,16.2527,16.1957,16.2164,273100.0
2005-01-20 09:30:00,31.59,31.69,31.4,31.41,163500.0,16.3667,16.4185,16.2682,16.2734,163500.0
2005-01-20 09:40:00,31.42,31.5,31.11,31.13,102900.0,16.2786,16.3201,16.118,16.1284,102900.0
2005-01-20 09:50:00,31.13,31.21,31.1,31.17,53200.0,16.1284,16.1698,16.1128,16.1491,53200.0
2005-01-20 10:00:00,31.15,31.29,31.09,31.22,63600.0,16.1387,16.2113,16.1076,16.175,63600.0
2005-01-20 10:10:00,31.21,31.4,31.21,31.37,119600.0,16.1698,16.2682,16.1698,16.2527,119600.0
2005-01-20 10:20:00,31.37,31.4,31.32,31.34,53300.0,16.2527,16.2682,16.2268,16.2372,53300.0
2005-01-20 10:30:00,31.36,31.38,31.32,31.34,29500.0,16.2475,16.2579,16.2268,16.2372,29500.0
2005-01-20 10:40:00,31.34,31.35,31.3,31.35,14800.0,16.2372,16.2423,16.2164,16.2423,14800.0
2005-01-20 10:50:00,31.34,31.37,31.29,31.29,47400.0,16.2372,16.2527,16.2113,16.2113,47400.0
2005-01-20 11:00:00,31.29,31.4,31.24,31.26,115100.0,16.2113,16.2682,16.1854,16.1957,115100.0
2005-01-20 11:10:00,31.28,31.33,31.26,31.26,43700.0,16.2061,16.232,16.1957,16.1957,43700.0
2005-01-20 11:20:00,31.27,31.29,31.2,31.23,41200.0,16.2009,16.2113,16.1646,16.1802,41200.0
2005-01-20 11:30:00,31.22,31.29,31.17,31.18,49000.0,16.175,16.2113,16.1491,16.1543,49000.0
2005-01-20 11:40:00,31.19,31.21,31.14,31.14,27100.0,16.1594,16.1698,16.1335,16.1335,27100.0
2005-01-20 11:50:00,31.15,31.22,31.14,31.14,26100.0,16.1387,16.175,16.1335,16.1335,26100.0
2005-01-20 12:00:00,31.16,31.16,31.08,31.12,65100.0,16.1439,16.1439,16.1025,16.1232,65100.0
2005-01-20 12:10:00,31.12,31.16,31.11,31.16,27500.0,16.1232,16.1439,16.118,16.1439,27500.0
2005-01-20 12:20:00,31.16,31.19,31.13,31.14,11600.0,16.1439,16.1594,16.1284,16.1335,11600.0
2005-01-20 12:30:00,31.16,31.17,31.14,31.16,23000.0,16.1439,16.1491,16.1335,16.1439,23000.0
2005-01-20 12:40:00,31.16,31.18,31.12,31.15,18000.0,16.1439,16.1543,16.1232,16.1387,18000.0
2005-01-20 12:50:00,31.14,31.15,31.03,31.05,35800.0,16.1335,16.1387,16.0766,16.0869,35800.0
2005-01-20 13:00:00,31.04,31.07,31.03,31.06,23700.0,16.0817,16.0973,16.0766,16.0921,23700.0
2005-01-20 13:10:00,31.06,31.07,30.89,30.9,71100.0,16.0921,16.0973,16.004,16.0092,71100.0
2005-01-20 13:20:00,30.91,31.01,30.91,30.99,26300.0,16.0144,16.0662,16.0144,16.0558,26300.0
2005-01-20 13:30:00,30.99,31.15,30.99,31.14,19000.0,16.0558,16.1387,16.0558,16.1335,19000.0
2005-01-20 13:40:00,31.14,31.16,31.04,31.13,18800.0,16.1335,16.1439,16.0817,16.1284,18800.0
2005-01-20 13:50:00,31.13,31.13,31.09,31.09,16100.0,16.1284,16.1284,16.1076,16.1076,16100.0
2005-01-20 14:00:00,31.1,31.18,31.09,31.13,31300.0,16.1128,16.1543,16.1076,16.1284,31300.0
2005-01-20 14:10:00,31.13,31.27,31.13,31.2,51100.0,16.1284,16.2009,16.1284,16.1646,51100.0
2005-01-20 14:20:00,31.21,31.23,31.1,31.1,24500.0,16.1698,16.1802,16.1128,16.1128,24500.0
2005-01-20 14:30:00,31.11,31.18,31.1,31.16,26900.0,16.118,16.1543,16.1128,16.1439,26900.0
2005-01-20 14:40:00,31.16,31.19,31.13,31.17,21900.0,16.1439,16.1594,16.1284,16.1491,21900.0
2005-01-20 14:50:00,31.18,31.24,31.18,31.21,37700.0,16.1543,16.1854,16.1543,16.1698,37700.0
2005-01-20 15:00:00,31.22,31.22,31.12,31.16,39700.0,16.175,16.175,16.1232,16.1439,39700.0
2005-01-20 15:10:00,31.16,31.23,31.16,31.23,39600.0,16.1439,16.1802,16.1439,16.1802,39600.0
2005-01-20 15:20:00,31.23,31.26,31.08,31.1,33100.0,16.1802,16.1957,16.1025,16.1128,33100.0
2005-01-20 15:30:00,31.08,31.14,31.02,31.07,49200.0,16.1025,16.1335,16.0714,16.0973,49200.0
2005-01-20 15:40:00,31.08,31.08,30.94,30.98,60900.0,16.1025,16.1025,16.0299,16.0506,60900.0
2005-01-20 15:50:00,30.98,31.1,30.96,31.05,151400.0,16.0506,16.1128,16.0403,16.0869,151400.0
2005-01-21 09:30:00,31.29,31.39,30.99,31.21,320300.0,16.2113,16.2631,16.0558,16.1698,320300.0
2005-01-21 09:40:00,31.21,31.28,31.19,31.2,35900.0,16.1698,16.2061,16.1594,16.1646,35900.0
2005-01-21 09:50:00,31.19,31.23,31.12,31.13,82900.0,16.1594,16.1802,16.1232,16.1284,82900.0
2005-01-21 10:00:00,31.13,31.2,30.98,30.98,72600.0,16.1284,16.1646,16.0506,16.0506,72600.0
2005-01-21 10:10:00,30.98,31.0,30.84,30.94,145100.0,16.0506,16.061,15.9781,16.0299,145100.0
2005-01-21 10:20:00,30.94,31.06,30.94,31.03,76200.0,16.0299,16.0921,16.0299,16.0766,76200.0
2005-01-21 10:30:00,31.01,31.03,30.89,30.9,119400.0,16.0662,16.0766,16.004,16.0092,119400.0
2005-01-21 10:40:00,30.9,30.95,30.87,30.9,91000.0,16.0092,16.0351,15.9937,16.0092,91000.0
2005-01-21 10:50:00,30.89,30.9,30.74,30.75,105700.0,16.004,16.0092,15.9263,15.9315,105700.0
2005-01-21 11:00:00,30.74,30.75,30.68,30.69,108700.0,15.9263,15.9315,15.8952,15.9004,108700.0
2005-01-21 11:10:00,30.7,30.71,30.66,30.7,81200.0,15.9056,15.9108,15.8849,15.9056,81200.0
2005-01-21 11:20:00,30.68,30.75,30.66,30.7,68300.0,15.8952,15.9315,15.8849,15.9056,68300.0
2005-01-21 11:30:00,30.68,30.72,30.68,30.69,49600.0,15.8952,15.9159,15.8952,15.9004,49600.0
2005-01-21 11:40:00,30.7,30.71,30.65,30.67,51600.0,15.9056,15.9108,15.8797,15.89,51600.0
2005-01-21 11:50:00,30.67,30.68,30.63,30.63,44600.0,15.89,15.8952,15.8693,15.8693,44600.0
2005-01-21 12:00:00,30.63,30.67,30.62,30.64,51400.0,15.8693,15.89,15.8641,15.8745,51400.0
2005-01-21 12:10:00,30.66,30.67,30.6,30.63,51800.0,15.8849,15.89,15.8538,15.8693,51800.0
2005-01-21 12:20:00,30.65,30.69,30.63,30.65,29900.0,15.8797,15.9004,15.8693,15.8797,29900.0
2005-01-21 12:30:00,30.67,30.69,30.66,30.69,40900.0,15.89,15.9004,15.8849,15.9004,40900.0
2005-01-21 12:40:00,30.68,30.68,30.64,30.65,29200.0,15.8952,15.8952,15.8745,15.8797,29200.0
2005-01-21 12:50:00,30.64,30.65,30.6,30.65,28900.0,15.8745,15.8797,15.8538,15.8797,28900.0
2005-01-21 13:00:00,30.67,30.67,30.61,30.66,26100.0,15.89,15.89,15.859,15.8849,26100.0
2005-01-21 13:10:00,30.67,30.7,30.65,30.65,42300.0,15.89,15.9056,15.8797,15.8797,42300.0
2005-01-21 13:20:00,30.66,30.67,30.6,30.61,39200.0,15.8849,15.89,15.8538,15.859,39200.0
2005-01-21 13:30:00,30.62,30.63,30.51,30.54,77700.0,15.8641,15.8693,15.8071,15.8227,77700.0
2005-01-21 13:40:00,30.52,30.53,30.39,30.45,116800.0,15.8123,15.8175,15.745,15.7761,116800.0
2005-01-21 13:50:00,30.44,30.47,30.37,30.39,81200.0,15.7709,15.7864,15.7346,15.745,81200.0
2005-01-21 14:00:00,30.39,30.49,30.39,30.49,44300.0,15.745,15.7968,15.745,15.7968,44300.0
2005-01-21 14:10:00,30.47,30.48,30.41,30.47,22200.0,15.7864,15.7916,15.7553,15.7864,22200.0
2005-01-21 14:20:00,30.47,30.55,30.45,30.54,20200.0,15.7864,15.8279,15.7761,15.8227,20200.0
2005-01-21 14:30:00,30.55,30.58,30.51,30.57,26700.0,15.8279,15.8434,15.8071,15.8382,26700.0
2005-01-21 14:40:00,30.58,30.59,30.47,30.5,36400.0,15.8434,15.8486,15.7864,15.802,36400.0
2005-01-21 14:50:00,30.5,30.5,30.43,30.45,77400.0,15.802,15.802,15.7657,15.7761,77400.0
2005-01-21 15:00:00,30.45,30.52,30.43,30.5,46200.0,15.7761,15.8123,15.7657,15.802,46200.0
2005-01-21 15:10:00,30.5,30.51,30.45,30.5,65700.0,15.802,15.8071,15.7761,15.802,65700.0
2005-01-21 15:20:00,30.5,30.66,30.49,30.65,46700.0,15.802,15.8849,15.7968,15.8797,46700.0
2005-01-21 15:30:00,30.65,30.66,30.59,30.6,55400.0,15.8797,15.8849,15.8486,15.8538,55400.0
2005-01-21 15:40:00,30.61,30.61,30.49,30.5,68500.0,15.859,15.859,15.7968,15.802,68500.0
2005-01-21 15:50:00,30.5,30.59,30.48,30.54,150000.0,15.802,15.8486,15.7916,15.8227,150000.0
2005-01-24 09:30:00,30.79,30.79,30.59,30.67,93800.0,15.9522,15.9522,15.8486,15.89,93800.0
2005-01-24 09:40:00,30.67,30.69,30.55,30.63,36300.0,15.89,15.9004,15.8279,15.8693,36300.0
2005-01-24 09:50:00,30.62,30.7,30.61,30.65,86500.0,15.8641,15.9056,15.859,15.8797,86500.0
2005-01-24 10:00:00,30.65,30.77,30.62,30.7,72600.0,15.8797,15.9418,15.8641,15.9056,72600.0
2005-01-24 10:10:00,30.7,30.94,30.66,30.91,58600.0,15.9056,16.0299,15.8849,16.0144,58600.0
2005-01-24 10:20:00,30.93,30.93,30.8,30.83,65400.0,16.0247,16.0247,15.9574,15.9729,65400.0
2005-01-24 10:30:00,30.83,30.98,30.77,30.95,108900.0,15.9729,16.0506,15.9418,16.0351,108900.0
2005-01-24 10:40:00,30.95,31.04,30.91,31.01,76700.0,16.0351,16.0817,16.0144,16.0662,76700.0
2005-01-24 10:50:00,31.0,31.05,30.87,30.93,97300.0,16.061,16.0869,15.9937,16.0247,97300.0
2005-01-24 11:00:00,30.93,30.96,30.85,30.89,44900.0,16.0247,16.0403,15.9833,16.004,44900.0
2005-01-24 11:10:00,30.9,30.92,30.83,30.84,56500.0,16.0092,16.0196,15.9729,15.9781,56500.0
2005-01-24 11:20:00,30.83,30.9,30.81,30.86,83200.0,15.9729,16.0092,15.9626,15.9885,83200.0
2005-01-24 11:30:00,30.86,30.9,30.84,30.89,41600.0,15.9885,16.0092,15.9781,16.004,41600.0
2005-01-24 11:40:00,30.88,30.89,30.8,30.86,33600.0,15.9988,16.004,15.9574,15.9885,33600.0
2005-01-24 11:50:00,30.87,30.91,30.84,30.9,55800.0,15.9937,16.0144,15.9781,16.0092,55800.0
2005-01-24 12:00:00,30.91,31.03,30.9,30.98,59100.0,16.0144,16.0766,16.0092,16.0506,59100.0
2005-01-24 12:10:00,30.98,30.99,30.86,30.92,26400.0,16.0506,16.0558,15.9885,16.0196,26400.0
2005-01-24 12:20:00,30.92,30.99,30.88,30.9,27900.0,16.0196,16.0558,15.9988,16.0092,27900.0
2005-01-24 12:30:00,30.9,30.9,30.77,30.8,73600.0,16.0092,16.0092,15.9418,15.9574,73600.0
2005-01-24 12:40:00,30.82,30.89,30.81,30.88,75100.0,15.9678,16.004,15.9626,15.9988,75100.0
2005-01-24 12:50:00,30.87,30.89,30.86,30.88,37200.0,15.9937,16.004,15.9885,15.9988,37200.0
2005-01-24 13:00:00,30.88,30.92,30.88,30.89,48900.0,15.9988,16.0196,15.9988,16.004,48900.0
2005-01-24 13:10:00,30.9,30.98,30.89,30.98,60900.0,16.0092,16.0506,16.004,16.0506,60900.0
2005-01-24 13:20:00,30.98,30.99,30.92,30.95,60800.0,16.0506,16.0558,16.0196,16.0351,60800.0
2005-01-24 13:30:00,30.94,30.96,30.92,30.94,39800.0,16.0299,16.0403,16.0196,16.0299,39800.0
2005-01-24 13:40:00,30.94,30.94,30.92,30.94,42300.0,16.0299,16.0299,16.0196,16.0299,42300.0
2005-01-24 13:50:00,30.94,30.94,30.92,30.94,57700.0,16.0299,16.0299,16.0196,16.0299,57700.0
2005-01-24 14:00:00,30.94,30.96,30.91,30.93,55300.0,16.0299,16.0403,16.0144,16.0247,55300.0
2005-01-24 14:10:00,30.93,30.94,30.9,30.94,22800.0,16.0247,16.0299,16.0092,16.0299,22800.0
2005-01-24 14:20:00,30.94,30.94,30.85,30.85,69300.0,16.0299,16.0299,15.9833,15.9833,69300.0
2005-01-24 14:30:00,30.88,30.88,30.79,30.85,37300.0,15.9988,15.9988,15.9522,15.9833,37300.0
2005-01-24 14:40:00,30.87,30.9,30.84,30.86,34700.0,15.9937,16.0092,15.9781,15.9885,34700.0
2005-01-24 14:50:00,30.87,30.87,30.75,30.79,59300.0,15.9937,15.9937,15.9315,15.9522,59300.0
2005-01-24 15:00:00,30.8,30.8,30.7,30.8,72200.0,15.9574,15.9574,15.9056,15.9574,72200.0
2005-01-24 15:10:00,30.8,30.8,30.74,30.77,44700.0,15.9574,15.9574,15.9263,15.9418,44700.0
2005-01-24 15:20:00,30.76,30.78,30.7,30.78,43100.0,15.9367,15.947,15.9056,15.947,43100.0
2005-01-24 15:30:00,30.79,30.9,30.75,30.84,75900.0,15.9522,16.0092,15.9315,15.9781,75900.0
2005-01-24 15:40:00,30.84,30.85,30.74,30.78,102900.0,15.9781,15.9833,15.9263,15.947,102900.0
2005-01-24 15:50:00,30.77,30.78,30.61,30.66,227900.0,15.9418,15.947,15.859,15.8849,227900.0
2005-01-25 09:30:00,30.9,30.95,30.7,30.86,55400.0,16.0092,16.0351,15.9056,15.9885,55400.0
2005-01-25 09:40:00,30.86,30.94,30.82,30.88,37400.0,15.9885,16.0299,15.9678,15.9988,37400.0
2005-01-25 09:50:00,30.88,30.91,30.82,30.84,37200.0,15.9988,16.0144,15.9678,15.9781,37200.0
2005-01-25 10:00:00,30.85,30.96,30.81,30.88,37600.0,15.9833,16.0403,15.9626,15.9988,37600.0
2005-01-25 10:10:00,30.88,30.89,30.8,30.81,38200.0,15.9988,16.004,15.9574,15.9626,38200.0
2005-01-25 10:20:00,30.82,30.82,30.75,30.8,39700.0,15.9678,15.9678,15.9315,15.9574,39700.0
2005-01-25 10:30:00,30.8,30.85,30.8,30.85,33900.0,15.9574,15.9833,15.9574,15.9833,33900.0
2005-01-25 10:40:00,30.85,30.88,30.83,30.84,16900.0,15.9833,15.9988,15.9729,15.9781,16900.0
2005-01-25 10:50:00,30.84,30.84,30.79,30.79,39400.0,15.9781,15.9781,15.9522,15.9522,39400.0
2005-01-25 11:00:00,30.8,30.81,30.75,30.8,70500.0,15.9574,15.9626,15.9315,15.9574,70500.0
2005-01-25 11:10:00,30.8,30.84,30.77,30.84,37700.0,15.9574,15.9781,15.9418,15.9781,37700.0
2005-01-25 11:20:00,30.84,30.94,30.81,30.9,42200.0,15.9781,16.0299,15.9626,16.0092,42200.0
2005-01-25 11:30:00,30.92,30.94,30.87,30.87,77400.0,16.0196,16.0299,15.9937,15.9937,77400.0
2005-01-25 11:40:00,30.88,30.88,30.87,30.88,47600.0,15.9988,15.9988,15.9937,15.9988,47600.0
2005-01-25 11:50:00,30.87,30.9,30.83,30.89,31100.0,15.9937,16.0092,15.9729,16.004,31100.0
2005-01-25 12:00:00,30.87,30.89,30.83,30.84,32000.0,15.9937,16.004,15.9729,15.9781,32000.0
2005-01-25 12:10:00,30.84,30.87,30.83,30.86,37700.0,15.9781,15.9937,15.9729,15.9885,37700.0
2005-01-25 12:20:00,30.86,30.89,30.85,30.89,17600.0,15.9885,16.004,15.9833,16.004,17600.0
2005-01-25 12:30:00,30.88,30.93,30.87,30.91,39600.0,15.9988,16.0247,15.9937,16.0144,39600.0
2005-01-25 12:40:00,30.92,30.94,30.89,30.91,21600.0,16.0196,16.0299,16.004,16.0144,21600.0
2005-01-25 12:50:00,30.91,30.94,30.88,30.89,14800.0,16.0144,16.0299,15.9988,16.004,14800.0
2005-01-25 13:00:00,30.89,30.99,30.89,30.97,28800.0,16.004,16.0558,16.004,16.0455,28800.0
2005-01-25 13:10:00,30.98,31.01,30.93,31.0,38200.0,16.0506,16.0662,16.0247,16.061,38200.0
2005-01-25 13:20:00,31.0,31.09,31.0,31.07,55400.0,16.061,16.1076,16.061,16.0973,55400.0
2005-01-25 13:30:00,31.07,31.08,31.02,31.02,77000.0,16.0973,16.1025,16.0714,16.0714,77000.0
2005-01-25 13:40:00,31.03,31.08,30.99,31.03,66400.0,16.0766,16.1025,16.0558,16.0766,66400.0
2005-01-25 13:50:00,31.03,31.05,31.01,31.01,17900.0,16.0766,16.0869,16.0662,16.0662,17900.0
2005-01-25 14:00:00,31.0,31.01,30.95,30.95,8200.0,16.061,16.0662,16.0351,16.0351,8200.0
2005-01-25 14:10:00,30.96,30.96,30.91,30.91,17700.0,16.0403,16.0403,16.0144,16.0144,17700.0
2005-01-25 14:20:00,30.91,30.91,30.85,30.85,28000.0,16.0144,16.0144,15.9833,15.9833,28000.0
2005-01-25 14:30:00,30.86,30.91,30.85,30.86,17800.0,15.9885,16.0144,15.9833,15.9885,17800.0
2005-01-25 14:40:00,30.87,30.9,30.86,30.89,13200.0,15.9937,16.0092,15.9885,16.004,13200.0
2005-01-25 14:50:00,30.89,30.91,30.87,30.9,23400.0,16.004,16.0144,15.9937,16.0092,23400.0
2005-01-25 15:00:00,30.9,30.99,30.89,30.98,40400.0,16.0092,16.0558,16.004,16.0506,40400.0
2005-01-25 15:10:00,30.97,30.99,30.82,30.84,32300.0,16.0455,16.0558,15.9678,15.9781,32300.0
2005-01-25 15:20:00,30.84,30.84,30.75,30.75,41700.0,15.9781,15.9781,15.9315,15.9315,41700.0
2005-01-25 15:30:00,30.75,30.82,30.75,30.8,36700.0,15.9315,15.9678,15.9315,15.9574,36700.0
2005-01-25 15:40:00,30.8,30.8,30.73,30.76,31500.0,15.9574,15.9574,15.9211,15.9367,31500.0
2005-01-25 15:50:00,30.77,30.78,30.75,30.77,38800.0,15.9418,15.947,15.9315,15.9418,38800.0
2005-01-26 09:30:00,30.98,30.98,30.64,30.66,55400.0,16.0506,16.0506,15.8745,15.8849,55400.0
2005-01-26 09:40:00,30.67,30.7,30.6,30.64,29000.0,15.89,15.9056,15.8538,15.8745,29000.0
2005-01-26 09:50:00,30.64,30.76,30.64,30.74,32800.0,15.8745,15.9367,15.8745,15.9263,32800.0
2005-01-26 10:00:00,30.75,30.82,30.71,30.75,22800.0,15.9315,15.9678,15.9108,15.9315,22800.0
2005-01-26 10:10:00,30.74,30.77,30.68,30.7,52600.0,15.9263,15.9418,15.8952,15.9056,52600.0
2005-01-26 10:20:00,30.7,30.7,30.65,30.68,23900.0,15.9056,15.9056,15.8797,15.8952,23900.0
2005-01-26 10:30:00,30.67,30.71,30.61,30.71,48900.0,15.89,15.9108,15.859,15.9108,48900.0
2005-01-26 10:40:00,30.7,30.7,30.65,30.66,30400.0,15.9056,15.9056,15.8797,15.8849,30400.0
2005-01-26 10:50:00,30.66,30.7,30.63,30.65,40700.0,15.8849,15.9056,15.8693,15.8797,40700.0
2005-01-26 11:00:00,30.65,30.78,30.64,30.67,42600.0,15.8797,15.947,15.8745,15.89,42600.0
2005-01-26 11:10:00,30.68,30.71,30.64,30.65,23300.0,15.8952,15.9108,15.8745,15.8797,23300.0
2005-01-26 11:20:00,30.65,30.66,30.51,30.52,40800.0,15.8797,15.8849,15.8071,15.8123,40800.0
2005-01-26 11:30:00,30.54,30.6,30.52,30.6,29700.0,15.8227,15.8538,15.8123,15.8538,29700.0
2005-01-26 11:40:00,30.6,30.6,30.47,30.55,22600.0,15.8538,15.8538,15.7864,15.8279,22600.0
2005-01-26 11:50:00,30.55,30.55,30.5,30.54,25800.0,15.8279,15.8279,15.802,15.8227,25800.0
2005-01-26 12:00:00,30.54,30.62,30.54,30.61,17800.0,15.8227,15.8641,15.8227,15.859,17800.0
2005-01-26 12:10:00,30.6,30.63,30.57,30.57,17600.0,15.8538,15.8693,15.8382,15.8382,17600.0
2005-01-26 12:20:00,30.56,30.56,30.46,30.48,31400.0,15.833,15.833,15.7812,15.7916,31400.0
2005-01-26 12:30:00,30.47,30.49,30.42,30.42,33600.0,15.7864,15.7968,15.7605,15.7605,33600.0
2005-01-26 12:40:00,30.42,30.44,30.4,30.41,71000.0,15.7605,15.7709,15.7502,15.7553,71000.0
2005-01-26 12:50:00,30.41,30.43,30.37,30.39,26000.0,15.7553,15.7657,15.7346,15.745,26000.0
2005-01-26 13:00:00,30.38,30.4,30.36,30.39,26500.0,15.7398,15.7502,15.7294,15.745,26500.0
2005-01-26 13:10:00,30.39,30.43,30.35,30.42,44900.0,15.745,15.7657,15.7242,15.7605,44900.0
2005-01-26 13:20:00,30.42,30.43,30.38,30.43,48600.0,15.7605,15.7657,15.7398,15.7657,48600.0
2005-01-26 13:30:00,30.42,30.43,30.37,30.4,32300.0,15.7605,15.7657,15.7346,15.7502,32300.0
2005-01-26 13:40:00,30.4,30.46,30.38,30.4,47300.0,15.7502,15.7812,15.7398,15.7502,47300.0
2005-01-26 13:50:00,30.39,30.51,30.37,30.51,70100.0,15.745,15.8071,15.7346,15.8071,70100.0
2005-01-26 14:00:00,30.5,30.53,30.46,30.47,44500.0,15.802,15.8175,15.7812,15.7864,44500.0
2005-01-26 14:10:00,30.47,30.5,30.42,30.42,141000.0,15.7864,15.802,15.7605,15.7605,141000.0
2005-01-26 14:20:00,30.44,30.45,30.4,30.41,67600.0,15.7709,15.7761,15.7502,15.7553,67600.0
2005-01-26 14:30:00,30.4,30.43,30.38,30.39,14600.0,15.7502,15.7657,15.7398,15.745,14600.0
2005-01-26 14:40:00,30.39,30.39,30.35,30.38,63700.0,15.745,15.745,15.7242,15.7398,63700.0
2005-01-26 14:50:00,30.38,30.39,30.36,30.36,61600.0,15.7398,15.745,15.7294,15.7294,61600.0
2005-01-26 15:00:00,30.36,30.38,30.35,30.37,73400.0,15.7294,15.7398,15.7242,15.7346,73400.0
2005-01-26 15:10:00,30.37,30.43,30.36,30.41,197400.0,15.7346,15.7657,15.7294,15.7553,197400.0
2005-01-26 15:20:00,30.41,30.49,30.4,30.4,73300.0,15.7553,15.7968,15.7502,15.7502,73300.0
2005-01-26 15:30:00,30.41,30.46,30.38,30.42,70600.0,15.7553,15.7812,15.7398,15.7605,70600.0
2005-01-26 15:40:00,30.41,30.43,30.4,30.42,67300.0,15.7553,15.7657,15.7502,15.7605,67300.0
2005-01-26 15:50:00,30.42,30.45,30.37,30.42,119700.0,15.7605,15.7761,15.7346,15.7605,119700.0
2005-01-27 09:30:00,30.41,30.51,30.08,30.11,85300.0,15.7553,15.8071,15.5844,15.5999,85300.0
2005-01-27 09:40:00,30.11,30.2,30.1,30.2,86600.0,15.5999,15.6465,15.5947,15.6465,86600.0
2005-01-27 09:50:00,30.18,30.3,30.17,30.27,45600.0,15.6362,15.6983,15.631,15.6828,45600.0
2005-01-27 10:00:00,30.27,30.36,30.25,30.27,33300.0,15.6828,15.7294,15.6724,15.6828,33300.0
2005-01-27 10:10:00,30.27,30.3,30.15,30.23,79600.0,15.6828,15.6983,15.6206,15.6621,79600.0
2005-01-27 10:20:00,30.23,30.27,30.17,30.22,76300.0,15.6621,15.6828,15.631,15.6569,76300.0
2005-01-27 10:30:00,30.21,30.35,30.15,30.34,45700.0,15.6517,15.7242,15.6206,15.7191,45700.0
2005-01-27 10:40:00,30.34,30.45,30.29,30.45,37500.0,15.7191,15.7761,15.6932,15.7761,37500.0
2005-01-27 10:50:00,30.45,30.51,30.4,30.41,43200.0,15.7761,15.8071,15.7502,15.7553,43200.0
2005-01-27 11:00:00,30.42,30.5,30.37,30.48,39600.0,15.7605,15.802,15.7346,15.7916,39600.0
2005-01-27 11:10:00,30.49,30.5,30.45,30.48,38400.0,15.7968,15.802,15.7761,15.7916,38400.0
2005-01-27 11:20:00,30.48,30.48,30.4,30.46,21400.0,15.7916,15.7916,15.7502,15.7812,21400.0
2005-01-27 11:30:00,30.44,30.5,30.44,30.5,31000.0,15.7709,15.802,15.7709,15.802,31000.0
2005-01-27 11:40:00,30.48,30.5,30.47,30.47,34300.0,15.7916,15.802,15.7864,15.7864,34300.0
2005-01-27 11:50:00,30.47,30.57,30.47,30.55,56200.0,15.7864,15.8382,15.7864,15.8279,56200.0
2005-01-27 12:00:00,30.55,30.56,30.53,30.54,18100.0,15.8279,15.833,15.8175,15.8227,18100.0
2005-01-27 12:10:00,30.54,30.56,30.51,30.51,31000.0,15.8227,15.833,15.8071,15.8071,31000.0
2005-01-27 12:20:00,30.51,30.52,30.45,30.46,17100.0,15.8071,15.8123,15.7761,15.7812,17100.0
2005-01-27 12:30:00,30.46,30.49,30.44,30.46,9100.0,15.7812,15.7968,15.7709,15.7812,9100.0
2005-01-27 12:40:00,30.46,30.5,30.46,30.49,18400.0,15.7812,15.802,15.7812,15.7968,18400.0
2005-01-27 12:50:00,30.5,30.5,30.48,30.48,28300.0,15.802,15.802,15.7916,15.7916,28300.0
2005-01-27 13:00:00,30.48,30.5,30.4,30.41,44300.0,15.7916,15.802,15.7502,15.7553,44300.0
2005-01-27 13:10:00,30.41,30.41,30.36,30.38,38100.0,15.7553,15.7553,15.7294,15.7398,38100.0
2005-01-27 13:20:00,30.36,30.36,30.3,30.33,30900.0,15.7294,15.7294,15.6983,15.7139,30900.0
2005-01-27 13:30:00,30.32,30.35,30.3,30.34,32700.0,15.7087,15.7242,15.6983,15.7191,32700.0
2005-01-27 13:40:00,30.34,30.37,30.3,30.3,84500.0,15.7191,15.7346,15.6983,15.6983,84500.0
2005-01-27 13:50:00,30.3,30.35,30.29,30.33,21200.0,15.6983,15.7242,15.6932,15.7139,21200.0
2005-01-27 14:00:00,30.32,30.37,30.31,30.36,48000.0,15.7087,15.7346,15.7035,15.7294,48000.0
2005-01-27 14:10:00,30.36,30.36,30.3,30.3,17900.0,15.7294,15.7294,15.6983,15.6983,17900.0
2005-01-27 14:20:00,30.3,30.36,30.3,30.36,21600.0,15.6983,15.7294,15.6983,15.7294,21600.0
2005-01-27 14:30:00,30.36,30.46,30.36,30.44,32300.0,15.7294,15.7812,15.7294,15.7709,32300.0
2005-01-27 14:40:00,30.44,30.49,30.43,30.46,48400.0,15.7709,15.7968,15.7657,15.7812,48400.0
2005-01-27 14:50:00,30.46,30.46,30.4,30.41,25000.0,15.7812,15.7812,15.7502,15.7553,25000.0
2005-01-27 15:00:00,30.41,30.42,30.35,30.36,26800.0,15.7553,15.7605,15.7242,15.7294,26800.0
2005-01-27 15:10:00,30.36,30.5,30.36,30.5,49200.0,15.7294,15.802,15.7294,15.802,49200.0
2005-01-27 15:20:00,30.5,30.52,30.48,30.51,46900.0,15.802,15.8123,15.7916,15.8071,46900.0
2005-01-27 15:30:00,30.51,30.55,30.47,30.5,50200.0,15.8071,15.8279,15.7864,15.802,50200.0
2005-01-27 15:40:00,30.5,30.56,30.5,30.51,37700.0,15.802,15.833,15.802,15.8071,37700.0
2005-01-27 15:50:00,30.52,30.52,30.44,30.49,63500.0,15.8123,15.8123,15.7709,15.7968,63500.0
2005-01-28 09:30:00,30.45,30.5,30.26,30.36,59100.0,15.8441,15.8701,15.7453,15.7973,59100.0
2005-01-28 09:40:00,30.34,30.4,30.34,30.35,24700.0,15.7869,15.8181,15.7869,15.7921,24700.0
2005-01-28 09:50:00,30.35,30.37,30.25,30.31,24000.0,15.7921,15.8025,15.7401,15.7713,24000.0
2005-01-28 10:00:00,30.3,30.31,30.2,30.24,34900.0,15.7661,15.7713,15.714,15.7349,34900.0
2005-01-28 10:10:00,30.24,30.29,30.15,30.23,35800.0,15.7349,15.7609,15.688,15.7297,35800.0
2005-01-28 10:20:00,30.23,30.27,30.21,30.22,22900.0,15.7297,15.7505,15.7192,15.7244,22900.0
2005-01-28 10:30:00,30.22,30.27,30.15,30.21,34300.0,15.7244,15.7505,15.688,15.7192,34300.0
2005-01-28 10:40:00,30.21,30.25,30.14,30.14,36800.0,15.7192,15.7401,15.6828,15.6828,36800.0
2005-01-28 10:50:00,30.14,30.22,30.08,30.08,68100.0,15.6828,15.7244,15.6516,15.6516,68100.0
2005-01-28 11:00:00,30.08,30.08,29.9,29.92,115800.0,15.6516,15.6516,15.5579,15.5683,115800.0
2005-01-28 11:10:00,29.93,29.94,29.77,29.78,90500.0,15.5736,15.5788,15.4903,15.4955,90500.0
2005-01-28 11:20:00,29.77,29.79,29.69,29.75,62600.0,15.4903,15.5007,15.4487,15.4799,62600.0
2005-01-28 11:30:00,29.75,29.83,29.72,29.83,59400.0,15.4799,15.5215,15.4643,15.5215,59400.0
2005-01-28 11:40:00,29.84,29.91,29.78,29.89,45200.0,15.5267,15.5631,15.4955,15.5527,45200.0
2005-01-28 11:50:00,29.9,29.92,29.87,29.87,28800.0,15.5579,15.5683,15.5423,15.5423,28800.0
2005-01-28 12:00:00,29.87,29.96,29.84,29.95,35400.0,15.5423,15.5892,15.5267,15.584,35400.0
2005-01-28 12:10:00,29.95,29.96,29.91,29.96,16100.0,15.584,15.5892,15.5631,15.5892,16100.0
2005-01-28 12:20:00,29.96,29.97,29.91,29.92,25200.0,15.5892,15.5944,15.5631,15.5683,25200.0
2005-01-28 12:30:00,29.93,29.99,29.92,29.95,43500.0,15.5736,15.6048,15.5683,15.584,43500.0
2005-01-28 12:40:00,29.96,29.99,29.88,29.89,37500.0,15.5892,15.6048,15.5475,15.5527,37500.0
2005-01-28 12:50:00,29.89,29.89,29.84,29.84,15600.0,15.5527,15.5527,15.5267,15.5267,15600.0
2005-01-28 13:00:00,29.84,29.85,29.8,29.84,19500.0,15.5267,15.5319,15.5059,15.5267,19500.0
2005-01-28 13:10:00,29.85,29.93,29.83,29.92,24700.0,15.5319,15.5736,15.5215,15.5683,24700.0
2005-01-28 13:20:00,29.92,29.99,29.91,29.95,17400.0,15.5683,15.6048,15.5631,15.584,17400.0
2005-01-28 13:30:00,29.93,30.0,29.93,29.98,29900.0,15.5736,15.61,15.5736,15.5996,29900.0
2005-01-28 13:40:00,29.97,30.0,29.94,29.98,30400.0,15.5944,15.61,15.5788,15.5996,30400.0
2005-01-28 13:50:00,29.98,29.99,29.92,29.93,36200.0,15.5996,15.6048,15.5683,15.5736,36200.0
2005-01-28 14:00:00,29.93,29.97,29.9,29.92,22200.0,15.5736,15.5944,15.5579,15.5683,22200.0
2005-01-28 14:10:00,29.92,29.92,29.88,29.91,46500.0,15.5683,15.5683,15.5475,15.5631,46500.0
2005-01-28 14:20:00,29.9,29.97,29.89,29.95,25700.0,15.5579,15.5944,15.5527,15.584,25700.0
2005-01-28 14:30:00,29.94,29.99,29.91,29.99,20200.0,15.5788,15.6048,15.5631,15.6048,20200.0
2005-01-28 14:40:00,29.99,30.0,29.86,29.89,62400.0,15.6048,15.61,15.5371,15.5527,62400.0
2005-01-28 14:50:00,29.9,29.93,29.87,29.92,22900.0,15.5579,15.5736,15.5423,15.5683,22900.0
2005-01-28 15:00:00,29.91,30.0,29.89,29.99,22000.0,15.5631,15.61,15.5527,15.6048,22000.0
2005-01-28 15:10:00,29.99,30.06,29.98,30.06,56800.0,15.6048,15.6412,15.5996,15.6412,56800.0
2005-01-28 15:20:00,30.05,30.08,30.04,30.06,40900.0,15.636,15.6516,15.6308,15.6412,40900.0
2005-01-28 15:30:00,30.06,30.1,30.02,30.07,57000.0,15.6412,15.662,15.6204,15.6464,57000.0
2005-01-28 15:40:00,30.07,30.23,30.07,30.16,57300.0,15.6464,15.7297,15.6464,15.6932,57300.0
2005-01-28 15:50:00,30.16,30.18,30.05,30.09,92100.0,15.6932,15.7036,15.636,15.6568,92100.0
2005-01-31 09:30:00,30.45,30.6,30.36,30.55,136200.0,15.8441,15.9222,15.7973,15.8962,136200.0
2005-01-31 09:40:00,30.55,30.56,30.27,30.33,36700.0,15.8962,15.9014,15.7505,15.7817,36700.0
2005-01-31 09:50:00,30.33,30.4,30.29,30.4,41300.0,15.7817,15.8181,15.7609,15.8181,41300.0
2005-01-31 10:00:00,30.4,30.49,30.37,30.42,46700.0,15.8181,15.8649,15.8025,15.8285,46700.0
2005-01-31 10:10:00,30.42,30.42,30.34,30.35,22100.0,15.8285,15.8285,15.7869,15.7921,22100.0
2005-01-31 10:20:00,30.34,30.45,30.29,30.45,25900.0,15.7869,15.8441,15.7609,15.8441,25900.0
2005-01-31 10:30:00,30.45,30.52,30.45,30.46,19900.0,15.8441,15.8805,15.8441,15.8493,19900.0
2005-01-31 10:40:00,30.48,30.48,30.44,30.45,8400.0,15.8597,15.8597,15.8389,15.8441,8400.0
2005-01-31 10:50:00,30.44,30.44,30.35,30.35,19300.0,15.8389,15.8389,15.7921,15.7921,19300.0
2005-01-31 11:00:00,30.37,30.37,30.24,30.34,34000.0,15.8025,15.8025,15.7349,15.7869,34000.0
2005-01-31 11:10:00,30.34,30.39,30.33,30.37,11900.0,15.7869,15.8129,15.7817,15.8025,11900.0
2005-01-31 11:20:00,30.38,30.46,30.37,30.41,39600.0,15.8077,15.8493,15.8025,15.8233,39600.0
2005-01-31 11:30:00,30.44,30.5,30.4,30.44,60300.0,15.8389,15.8701,15.8181,15.8389,60300.0
2005-01-31 11:40:00,30.46,30.49,30.42,30.45,28300.0,15.8493,15.8649,15.8285,15.8441,28300.0
2005-01-31 11:50:00,30.44,30.44,30.41,30.42,11000.0,15.8389,15.8389,15.8233,15.8285,11000.0
2005-01-31 12:00:00,30.42,30.47,30.4,30.43,24300.0,15.8285,15.8545,15.8181,15.8337,24300.0
2005-01-31 12:10:00,30.42,30.43,30.39,30.43,17200.0,15.8285,15.8337,15.8129,15.8337,17200.0
2005-01-31 12:20:00,30.42,30.55,30.4,30.54,55900.0,15.8285,15.8962,15.8181,15.891,55900.0
2005-01-31 12:30:00,30.54,30.55,30.53,30.54,61000.0,15.891,15.8962,15.8858,15.891,61000.0
2005-01-31 12:40:00,30.54,30.58,30.54,30.55,20700.0,15.891,15.9118,15.891,15.8962,20700.0
2005-01-31 12:50:00,30.56,30.59,30.55,30.55,17900.0,15.9014,15.917,15.8962,15.8962,17900.0
2005-01-31 13:00:00,30.57,30.57,30.52,30.52,67500.0,15.9066,15.9066,15.8805,15.8805,67500.0
2005-01-31 13:10:00,30.52,30.55,30.5,30.54,20700.0,15.8805,15.8962,15.8701,15.891,20700.0
2005-01-31 13:20:00,30.52,30.53,30.49,30.51,20900.0,15.8805,15.8858,15.8649,15.8753,20900.0
2005-01-31 13:30:00,30.5,30.51,30.42,30.43,27900.0,15.8701,15.8753,15.8285,15.8337,27900.0
2005-01-31 13:40:00,30.42,30.44,30.37,30.39,12300.0,15.8285,15.8389,15.8025,15.8129,12300.0
2005-01-31 13:50:00,30.37,30.44,30.34,30.4,29400.0,15.8025,15.8389,15.7869,15.8181,29400.0
2005-01-31 14:00:00,30.4,30.44,30.39,30.44,9500.0,15.8181,15.8389,15.8129,15.8389,9500.0
2005-01-31 14:10:00,30.43,30.47,30.4,30.45,27100.0,15.8337,15.8545,15.8181,15.8441,27100.0
2005-01-31 14:20:00,30.46,30.47,30.37,30.38,21000.0,15.8493,15.8545,15.8025,15.8077,21000.0
2005-01-31 14:30:00,30.38,30.53,30.38,30.5,13700.0,15.8077,15.8858,15.8077,15.8701,13700.0
2005-01-31 14:40:00,30.52,30.55,30.49,30.52,9100.0,15.8805,15.8962,15.8649,15.8805,9100.0
2005-01-31 14:50:00,30.5,30.55,30.44,30.44,41400.0,15.8701,15.8962,15.8389,15.8389,41400.0
2005-01-31 15:00:00,30.44,30.54,30.38,30.4,30900.0,15.8389,15.891,15.8077,15.8181,30900.0
2005-01-31 15:10:00,30.41,30.42,30.36,30.4,47300.0,15.8233,15.8285,15.7973,15.8181,47300.0
2005-01-31 15:20:00,30.38,30.42,30.36,30.4,52400.0,15.8077,15.8285,15.7973,15.8181,52400.0
2005-01-31 15:30:00,30.39,30.43,30.39,30.4,34000.0,15.8129,15.8337,15.8129,15.8181,34000.0
2005-01-31 15:40:00,30.4,30.47,30.39,30.47,48400.0,15.8181,15.8545,15.8129,15.8545,48400.0
2005-01-31 15:50:00,30.47,30.55,30.45,30.52,140600.0,15.8545,15.8962,15.8441,15.8805,140600.0
2005-02-01 09:30:00,30.55,30.61,30.25,30.26,146200.0,15.8962,15.9274,15.7401,15.7453,146200.0
2005-02-01 09:40:00,30.26,30.29,30.25,30.26,17700.0,15.7453,15.7609,15.7401,15.7453,17700.0
2005-02-01 09:50:00,30.27,30.33,30.26,30.32,17200.0,15.7505,15.7817,15.7453,15.7765,17200.0
2005-02-01 10:00:00,30.32,30.32,30.25,30.3,45900.0,15.7765,15.7765,15.7401,15.7661,45900.0
2005-02-01 10:10:00,30.3,30.3,30.25,30.28,50900.0,15.7661,15.7661,15.7401,15.7557,50900.0
2005-02-01 10:20:00,30.28,30.33,30.27,30.33,55000.0,15.7557,15.7817,15.7505,15.7817,55000.0
2005-02-01 10:30:00,30.31,30.37,30.29,30.31,39500.0,15.7713,15.8025,15.7609,15.7713,39500.0
2005-02-01 10:40:00,30.29,30.33,30.28,30.29,33100.0,15.7609,15.7817,15.7557,15.7609,33100.0
2005-02-01 10:50:00,30.29,30.34,30.28,30.29,39400.0,15.7609,15.7869,15.7557,15.7609,39400.0
2005-02-01 11:00:00,30.29,30.31,30.28,30.29,26400.0,15.7609,15.7713,15.7557,15.7609,26400.0
2005-02-01 11:10:00,30.3,30.32,30.28,30.3,69700.0,15.7661,15.7765,15.7557,15.7661,69700.0
2005-02-01 11:20:00,30.3,30.35,30.3,30.3,114400.0,15.7661,15.7921,15.7661,15.7661,114400.0
2005-02-01 11:30:00,30.3,30.36,30.3,30.33,137100.0,15.7661,15.7973,15.7661,15.7817,137100.0
2005-02-01 11:40:00,30.3,30.36,30.28,30.29,45100.0,15.7661,15.7973,15.7557,15.7609,45100.0
2005-02-01 11:50:00,30.29,30.38,30.29,30.35,91400.0,15.7609,15.8077,15.7609,15.7921,91400.0
2005-02-01 12:00:00,30.34,30.46,30.31,30.46,36100.0,15.7869,15.8493,15.7713,15.8493,36100.0
2005-02-01 12:10:00,30.46,30.46,30.3,30.33,23400.0,15.8493,15.8493,15.7661,15.7817,23400.0
2005-02-01 12:20:00,30.3,30.33,30.28,30.32,33500.0,15.7661,15.7817,15.7557,15.7765,33500.0
2005-02-01 12:30:00,30.32,30.41,30.31,30.33,17500.0,15.7765,15.8233,15.7713,15.7817,17500.0
2005-02-01 12:40:00,30.33,30.35,30.26,30.26,26100.0,15.7817,15.7921,15.7453,15.7453,26100.0
2005-02-01 12:50:00,30.26,30.33,30.26,30.29,24300.0,15.7453,15.7817,15.7453,15.7609,24300.0
2005-02-01 13:00:00,30.29,30.32,30.29,30.3,31300.0,15.7609,15.7765,15.7609,15.7661,31300.0
2005-02-01 13:10:00,30.3,30.31,30.22,30.25,68600.0,15.7661,15.7713,15.7244,15.7401,68600.0
2005-02-01 13:20:00,30.25,30.27,30.22,30.22,23700.0,15.7401,15.7505,15.7244,15.7244,23700.0
2005-02-01 13:30:00,30.22,30.26,30.22,30.25,15900.0,15.7244,15.7453,15.7244,15.7401,15900.0
2005-02-01 13:40:00,30.25,30.26,30.2,30.23,23500.0,15.7401,15.7453,15.714,15.7297,23500.0
2005-02-01 13:50:00,30.24,30.25,30.2,30.25,47600.0,15.7349,15.7401,15.714,15.7401,47600.0
2005-02-01 14:00:00,30.24,30.25,30.19,30.21,35600.0,15.7349,15.7401,15.7088,15.7192,35600.0
2005-02-01 14:10:00,30.22,30.29,30.22,30.24,17500.0,15.7244,15.7609,15.7244,15.7349,17500.0
2005-02-01 14:20:00,30.24,30.26,30.21,30.22,22300.0,15.7349,15.7453,15.7192,15.7244,22300.0
2005-02-01 14:30:00,30.22,30.33,30.21,30.32,37200.0,15.7244,15.7817,15.7192,15.7765,37200.0
2005-02-01 14:40:00,30.32,30.33,30.22,30.24,18000.0,15.7765,15.7817,15.7244,15.7349,18000.0
2005-02-01 14:50:00,30.24,30.24,30.17,30.18,16900.0,15.7349,15.7349,15.6984,15.7036,16900.0
2005-02-01 15:00:00,30.18,30.26,30.17,30.22,39800.0,15.7036,15.7453,15.6984,15.7244,39800.0
2005-02-01 15:10:00,30.22,30.28,30.2,30.24,71300.0,15.7244,15.7557,15.714,15.7349,71300.0
2005-02-01 15:20:00,30.24,30.25,30.15,30.15,123800.0,15.7349,15.7401,15.688,15.688,123800.0
2005-02-01 15:30:00,30.17,30.19,30.15,30.17,82200.0,15.6984,15.7088,15.688,15.6984,82200.0
2005-02-01 15:40:00,30.19,30.21,30.15,30.16,79000.0,15.7088,15.7192,15.688,15.6932,79000.0
2005-02-01 15:50:00,30.17,30.25,30.17,30.24,127400.0,15.6984,15.7401,15.6984,15.7349,127400.0
2005-02-02 09:30:00,30.2,30.28,30.14,30.15,55500.0,15.714,15.7557,15.6828,15.688,55500.0
2005-02-02 09:40:00,30.15,30.15,29.95,30.14,88200.0,15.688,15.688,15.584,15.6828,88200.0
2005-02-02 09:50:00,30.15,30.17,30.03,30.07,51200.0,15.688,15.6984,15.6256,15.6464,51200.0
2005-02-02 10:00:00,30.08,30.08,29.94,29.98,69600.0,15.6516,15.6516,15.5788,15.5996,69600.0
2005-02-02 10:10:00,29.97,30.02,29.95,29.99,44600.0,15.5944,15.6204,15.584,15.6048,44600.0
2005-02-02 10:20:00,30.0,30.0,29.95,29.95,22100.0,15.61,15.61,15.584,15.584,22100.0
2005-02-02 10:30:00,29.95,30.05,29.95,29.99,42700.0,15.584,15.636,15.584,15.6048,42700.0
2005-02-02 10:40:00,29.99,30.04,29.99,30.0,25100.0,15.6048,15.6308,15.6048,15.61,25100.0
2005-02-02 10:50:00,30.01,30.03,29.99,30.01,60300.0,15.6152,15.6256,15.6048,15.6152,60300.0
2005-02-02 11:00:00,30.01,30.01,29.99,30.0,31700.0,15.6152,15.6152,15.6048,15.61,31700.0
2005-02-02 11:10:00,30.0,30.08,30.0,30.07,45300.0,15.61,15.6516,15.61,15.6464,45300.0
2005-02-02 11:20:00,30.08,30.1,29.99,30.02,91700.0,15.6516,15.662,15.6048,15.6204,91700.0
2005-02-02 11:30:00,30.01,30.03,29.99,30.01,41100.0,15.6152,15.6256,15.6048,15.6152,41100.0
2005-02-02 11:40:00,30.01,30.01,29.98,29.98,19300.0,15.6152,15.6152,15.5996,15.5996,19300.0
2005-02-02 11:50:00,30.0,30.01,29.99,30.0,11800.0,15.61,15.6152,15.6048,15.61,11800.0
2005-02-02 12:00:00,30.0,30.02,29.99,30.02,26600.0,15.61,15.6204,15.6048,15.6204,26600.0
2005-02-02 12:10:00,30.02,30.02,29.97,29.97,11900.0,15.6204,15.6204,15.5944,15.5944,11900.0
2005-02-02 12:20:00,29.97,30.03,29.97,30.02,28100.0,15.5944,15.6256,15.5944,15.6204,28100.0
2005-02-02 12:30:00,30.02,30.02,29.96,29.97,27400.0,15.6204,15.6204,15.5892,15.5944,27400.0
2005-02-02 12:40:00,29.97,30.05,29.93,29.99,24100.0,15.5944,15.636,15.5736,15.6048,24100.0
2005-02-02 12:50:00,29.99,30.0,29.97,30.0,6400.0,15.6048,15.61,15.5944,15.61,6400.0
2005-02-02 13:00:00,30.0,30.0,29.99,29.99,13300.0,15.61,15.61,15.6048,15.6048,13300.0
2005-02-02 13:10:00,30.0,30.02,29.98,29.98,11000.0,15.61,15.6204,15.5996,15.5996,11000.0
2005-02-02 13:20:00,29.98,30.0,29.96,30.0,11900.0,15.5996,15.61,15.5892,15.61,11900.0
2005-02-02 13:30:00,30.0,30.0,29.99,30.0,8000.0,15.61,15.61,15.6048,15.61,8000.0
2005-02-02 13:40:00,30.01,30.03,30.0,30.01,10700.0,15.6152,15.6256,15.61,15.6152,10700.0
2005-02-02 13:50:00,30.01,30.03,30.0,30.0,15600.0,15.6152,15.6256,15.61,15.61,15600.0
2005-02-02 14:00:00,30.01,30.01,30.0,30.01,6400.0,15.6152,15.6152,15.61,15.6152,6400.0
2005-02-02 14:10:00,30.01,30.01,30.0,30.0,17500.0,15.6152,15.6152,15.61,15.61,17500.0
2005-02-02 14:20:00,30.01,30.06,30.0,30.03,94900.0,15.6152,15.6412,15.61,15.6256,94900.0
2005-02-02 14:30:00,30.04,30.04,29.92,29.93,96300.0,15.6308,15.6308,15.5683,15.5736,96300.0
2005-02-02 14:40:00,29.95,30.02,29.94,30.02,42600.0,15.584,15.6204,15.5788,15.6204,42600.0
2005-02-02 14:50:00,30.01,30.02,29.96,29.99,19700.0,15.6152,15.6204,15.5892,15.6048,19700.0
2005-02-02 15:00:00,30.0,30.0,29.89,29.91,38900.0,15.61,15.61,15.5527,15.5631,38900.0
2005-02-02 15:10:00,29.9,29.93,29.86,29.86,42000.0,15.5579,15.5736,15.5371,15.5371,42000.0
2005-02-02 15:20:00,29.88,30.02,29.87,29.98,37000.0,15.5475,15.6204,15.5423,15.5996,37000.0
2005-02-02 15:30:00,30.0,30.08,29.94,30.06,41100.0,15.61,15.6516,15.5788,15.6412,41100.0
2005-02-02 15:40:00,30.06,30.08,29.98,30.0,84100.0,15.6412,15.6516,15.5996,15.61,84100.0
2005-02-02 15:50:00,30.0,30.07,29.98,29.99,103200.0,15.61,15.6464,15.5996,15.6048,103200.0
2005-02-03 09:30:00,30.07,30.26,29.98,30.21,84500.0,15.6464,15.7453,15.5996,15.7192,84500.0
2005-02-03 09:40:00,30.17,30.45,30.1,30.37,147200.0,15.6984,15.8441,15.662,15.8025,147200.0
2005-02-03 09:50:00,30.39,30.5,30.33,30.34,145100.0,15.8129,15.8701,15.7817,15.7869,145100.0
2005-02-03 10:00:00,30.31,30.43,30.29,30.32,60200.0,15.7713,15.8337,15.7609,15.7765,60200.0
2005-02-03 10:10:00,30.32,30.34,29.94,30.13,139900.0,15.7765,15.7869,15.5788,15.6776,139900.0
2005-02-03 10:20:00,30.12,30.16,29.9,29.91,95500.0,15.6724,15.6932,15.5579,15.5631,95500.0
2005-02-03 10:30:00,29.91,30.04,29.82,29.99,99100.0,15.5631,15.6308,15.5163,15.6048,99100.0
2005-02-03 10:40:00,30.0,30.02,29.95,29.95,82500.0,15.61,15.6204,15.584,15.584,82500.0
2005-02-03 10:50:00,29.97,30.06,29.94,30.0,52900.0,15.5944,15.6412,15.5788,15.61,52900.0
2005-02-03 11:00:00,30.0,30.01,29.89,29.9,77300.0,15.61,15.6152,15.5527,15.5579,77300.0
2005-02-03 11:10:00,29.9,29.91,29.74,29.77,71000.0,15.5579,15.5631,15.4747,15.4903,71000.0
2005-02-03 11:20:00,29.77,29.82,29.76,29.82,62300.0,15.4903,15.5163,15.4851,15.5163,62300.0
2005-02-03 11:30:00,29.81,29.91,29.8,29.91,36200.0,15.5111,15.5631,15.5059,15.5631,36200.0
2005-02-03 11:40:00,29.92,29.99,29.92,29.98,31400.0,15.5683,15.6048,15.5683,15.5996,31400.0
2005-02-03 11:50:00,29.98,30.02,29.96,29.99,35100.0,15.5996,15.6204,15.5892,15.6048,35100.0
2005-02-03 12:00:00,29.98,30.0,29.97,29.98,29600.0,15.5996,15.61,15.5944,15.5996,29600.0
2005-02-03 12:10:00,29.98,30.0,29.96,29.99,48900.0,15.5996,15.61,15.5892,15.6048,48900.0
2005-02-03 12:20:00,29.98,30.0,29.98,30.0,21000.0,15.5996,15.61,15.5996,15.61,21000.0
2005-02-03 12:30:00,30.0,30.02,29.94,30.02,62500.0,15.61,15.6204,15.5788,15.6204,62500.0
2005-02-03 12:40:00,30.02,30.05,29.99,30.0,87400.0,15.6204,15.636,15.6048,15.61,87400.0
2005-02-03 12:50:00,30.0,30.04,29.98,30.04,32600.0,15.61,15.6308,15.5996,15.6308,32600.0
2005-02-03 13:00:00,30.04,30.04,30.0,30.01,18200.0,15.6308,15.6308,15.61,15.6152,18200.0
2005-02-03 13:10:00,30.0,30.03,30.0,30.0,30600.0,15.61,15.6256,15.61,15.61,30600.0
2005-02-03 13:20:00,30.0,30.01,30.0,30.01,20000.0,15.61,15.6152,15.61,15.6152,20000.0
2005-02-03 13:30:00,30.01,30.04,30.0,30.03,54900.0,15.6152,15.6308,15.61,15.6256,54900.0
2005-02-03 13:40:00,30.04,30.04,29.99,29.99,81800.0,15.6308,15.6308,15.6048,15.6048,81800.0
2005-02-03 13:50:00,29.99,30.02,29.99,30.02,63400.0,15.6048,15.6204,15.6048,15.6204,63400.0
2005-02-03 14:00:00,30.02,30.39,30.02,30.13,105800.0,15.6204,15.8129,15.6204,15.6776,105800.0
2005-02-03 14:10:00,30.12,30.13,30.07,30.08,17700.0,15.6724,15.6776,15.6464,15.6516,17700.0
2005-02-03 14:20:00,30.08,30.08,30.04,30.04,99200.0,15.6516,15.6516,15.6308,15.6308,99200.0
2005-02-03 14:30:00,30.03,30.08,30.03,30.08,77700.0,15.6256,15.6516,15.6256,15.6516,77700.0
2005-02-03 14:40:00,30.08,30.12,30.07,30.11,39900.0,15.6516,15.6724,15.6464,15.6672,39900.0
2005-02-03 14:50:00,30.13,30.16,30.13,30.14,36000.0,15.6776,15.6932,15.6776,15.6828,36000.0
2005-02-03 15:00:00,30.14,30.21,30.08,30.12,51700.0,15.6828,15.7192,15.6516,15.6724,51700.0
2005-02-03 15:10:00,30.12,30.17,30.1,30.15,37900.0,15.6724,15.6984,15.662,15.688,37900.0
2005-02-03 15:20:00,30.15,30.17,30.1,30.17,55600.0,15.688,15.6984,15.662,15.6984,55600.0
2005-02-03 15:30:00,30.19,30.38,30.18,30.34,150500.0,15.7088,15.8077,15.7036,15.7869,150500.0
2005-02-03 15:40:00,30.33,30.34,30.13,30.16,137900.0,15.7817,15.7869,15.6776,15.6932,137900.0
2005-02-03 15:50:00,30.16,30.29,30.11,30.26,217200.0,15.6932,15.7609,15.6672,15.7453,217200.0
2005-02-04 09:30:00,30.33,30.41,29.9,29.94,154500.0,15.7817,15.8233,15.5579,15.5788,154500.0
2005-02-04 09:40:00,29.92,30.0,29.9,29.94,31900.0,15.5683,15.61,15.5579,15.5788,31900.0
2005-02-04 09:50:00,29.96,30.05,29.94,30.0,138500.0,15.5892,15.636,15.5788,15.61,138500.0
2005-02-04 10:00:00,29.99,30.1,29.99,30.08,145300.0,15.6048,15.662,15.6048,15.6516,145300.0
2005-02-04 10:10:00,30.07,30.11,30.0,30.11,37700.0,15.6464,15.6672,15.61,15.6672,37700.0
2005-02-04 10:20:00,30.11,30.15,30.09,30.11,46600.0,15.6672,15.688,15.6568,15.6672,46600.0
2005-02-04 10:30:00,30.11,30.13,30.08,30.08,34100.0,15.6672,15.6776,15.6516,15.6516,34100.0
2005-02-04 10:40:00,30.09,30.17,30.08,30.1,62200.0,15.6568,15.6984,15.6516,15.662,62200.0
2005-02-04 10:50:00,30.09,30.11,29.99,30.0,56500.0,15.6568,15.6672,15.6048,15.61,56500.0
2005-02-04 11:00:00,29.99,30.01,29.93,29.93,45100.0,15.6048,15.6152,15.5736,15.5736,45100.0
2005-02-04 11:10:00,29.93,29.95,29.89,29.91,45600.0,15.5736,15.584,15.5527,15.5631,45600.0
2005-02-04 11:20:00,29.91,29.96,29.9,29.94,30500.0,15.5631,15.5892,15.5579,15.5788,30500.0
2005-02-04 11:30:00,29.93,30.0,29.93,30.0,33100.0,15.5736,15.61,15.5736,15.61,33100.0
2005-02-04 11:40:00,29.99,30.0,29.96,29.97,10300.0,15.6048,15.61,15.5892,15.5944,10300.0
2005-02-04 11:50:00,29.97,30.0,29.97,29.99,10400.0,15.5944,15.61,15.5944,15.6048,10400.0
2005-02-04 12:00:00,29.98,30.0,29.98,30.0,12200.0,15.5996,15.61,15.5996,15.61,12200.0
2005-02-04 12:10:00,29.99,30.0,29.99,30.0,3900.0,15.6048,15.61,15.6048,15.61,3900.0
2005-02-04 12:20:00,29.99,30.02,29.99,30.01,18700.0,15.6048,15.6204,15.6048,15.6152,18700.0
2005-02-04 12:30:00,30.03,30.03,29.99,30.01,26000.0,15.6256,15.6256,15.6048,15.6152,26000.0
2005-02-04 12:40:00,30.0,30.06,30.0,30.04,26200.0,15.61,15.6412,15.61,15.6308,26200.0
2005-02-04 12:50:00,30.04,30.09,30.04,30.04,22700.0,15.6308,15.6568,15.6308,15.6308,22700.0
2005-02-04 13:00:00,30.05,30.06,29.99,30.0,18600.0,15.636,15.6412,15.6048,15.61,18600.0
2005-02-04 13:10:00,29.99,30.01,29.99,30.0,46300.0,15.6048,15.6152,15.6048,15.61,46300.0
2005-02-04 13:20:00,30.0,30.06,29.99,30.06,30500.0,15.61,15.6412,15.6048,15.6412,30500.0
2005-02-04 13:30:00,30.05,30.08,30.0,30.07,45400.0,15.636,15.6516,15.61,15.6464,45400.0
2005-02-04 13:40:00,30.08,30.15,30.06,30.1,68900.0,15.6516,15.688,15.6412,15.662,68900.0
2005-02-04 13:50:00,30.1,30.1,30.02,30.08,34700.0,15.662,15.662,15.6204,15.6516,34700.0
2005-02-04 14:00:00,30.07,30.11,30.06,30.1,24500.0,15.6464,15.6672,15.6412,15.662,24500.0
2005-02-04 14:10:00,30.09,30.1,30.05,30.05,6800.0,15.6568,15.662,15.636,15.636,6800.0
2005-02-04 14:20:00,30.04,30.07,30.01,30.01,36300.0,15.6308,15.6464,15.6152,15.6152,36300.0
2005-02-04 14:30:00,30.01,30.03,29.94,29.98,36900.0,15.6152,15.6256,15.5788,15.5996,36900.0
2005-02-04 14:40:00,29.98,30.0,29.93,29.93,21700.0,15.5996,15.61,15.5736,15.5736,21700.0
2005-02-04 14:50:00,29.94,29.94,29.9,29.93,36400.0,15.5788,15.5788,15.5579,15.5736,36400.0
2005-02-04 15:00:00,29.94,29.99,29.93,29.97,43900.0,15.5788,15.6048,15.5736,15.5944,43900.0
2005-02-04 15:10:00,29.98,29.99,29.96,29.96,37400.0,15.5996,15.6048,15.5892,15.5892,37400.0
2005-02-04 15:20:00,29.97,29.99,29.95,29.97,45100.0,15.5944,15.6048,15.584,15.5944,45100.0
2005-02-04 15:30:00,29.99,30.0,29.94,29.98,92400.0,15.6048,15.61,15.5788,15.5996,92400.0
2005-02-04 15:40:00,29.97,29.98,29.94,29.96,84100.0,15.5944,15.5996,15.5788,15.5892,84100.0
2005-02-04 15:50:00,29.97,29.99,29.95,29.97,208500.0,15.5944,15.6048,15.584,15.5944,208500.0
2005-02-07 09:30:00,30.6,30.8,30.38,30.69,426200.0,15.9222,16.0262,15.8077,15.969,426200.0
2005-02-07 09:40:00,30.7,31.08,30.63,31.02,317500.0,15.9742,16.1719,15.9378,16.1407,317500.0
2005-02-07 09:50:00,31.04,31.06,30.69,30.74,220600.0,16.1511,16.1615,15.969,15.995,220600.0
2005-02-07 10:00:00,30.74,30.79,30.58,30.61,144900.0,15.995,16.021,15.9118,15.9274,144900.0
2005-02-07 10:10:00,30.61,30.63,30.49,30.53,123200.0,15.9274,15.9378,15.8649,15.8858,123200.0
2005-02-07 10:20:00,30.55,30.69,30.49,30.6,86700.0,15.8962,15.969,15.8649,15.9222,86700.0
2005-02-07 10:30:00,30.6,30.68,30.51,30.59,111400.0,15.9222,15.9638,15.8753,15.917,111400.0
2005-02-07 10:40:00,30.6,30.69,30.54,30.69,340600.0,15.9222,15.969,15.891,15.969,340600.0
2005-02-07 10:50:00,30.68,30.74,30.59,30.62,81700.0,15.9638,15.995,15.917,15.9326,81700.0
2005-02-07 11:00:00,30.62,30.64,30.51,30.51,49400.0,15.9326,15.943,15.8753,15.8753,49400.0
2005-02-07 11:10:00,30.51,30.64,30.51,30.62,39200.0,15.8753,15.943,15.8753,15.9326,39200.0
2005-02-07 11:20:00,30.62,30.67,30.6,30.61,37700.0,15.9326,15.9586,15.9222,15.9274,37700.0
2005-02-07 11:30:00,30.62,30.63,30.58,30.61,35200.0,15.9326,15.9378,15.9118,15.9274,35200.0
2005-02-07 11:40:00,30.62,30.68,30.61,30.67,32100.0,15.9326,15.9638,15.9274,15.9586,32100.0
2005-02-07 11:50:00,30.67,30.78,30.67,30.76,56900.0,15.9586,16.0158,15.9586,16.0054,56900.0
2005-02-07 12:00:00,30.75,30.79,30.71,30.79,64600.0,16.0002,16.021,15.9794,16.021,64600.0
2005-02-07 12:10:00,30.79,30.84,30.76,30.8,50400.0,16.021,16.0471,16.0054,16.0262,50400.0
2005-02-07 12:20:00,30.83,30.9,30.82,30.9,33900.0,16.0419,16.0783,16.0366,16.0783,33900.0
2005-02-07 12:30:00,30.91,30.94,30.84,30.85,40600.0,16.0835,16.0991,16.0471,16.0523,40600.0
2005-02-07 12:40:00,30.84,30.86,30.81,30.84,36000.0,16.0471,16.0575,16.0314,16.0471,36000.0
2005-02-07 12:50:00,30.84,30.89,30.81,30.89,24300.0,16.0471,16.0731,16.0314,16.0731,24300.0
2005-02-07 13:00:00,30.88,30.88,30.83,30.85,43700.0,16.0679,16.0679,16.0419,16.0523,43700.0
2005-02-07 13:10:00,30.86,30.86,30.8,30.81,24500.0,16.0575,16.0575,16.0262,16.0314,24500.0
2005-02-07 13:20:00,30.82,30.82,30.75,30.76,41000.0,16.0366,16.0366,16.0002,16.0054,41000.0
2005-02-07 13:30:00,30.76,30.77,30.72,30.72,17700.0,16.0054,16.0106,15.9846,15.9846,17700.0
2005-02-07 13:40:00,30.73,30.75,30.7,30.71,41500.0,15.9898,16.0002,15.9742,15.9794,41500.0
2005-02-07 13:50:00,30.72,30.72,30.69,30.71,24000.0,15.9846,15.9846,15.969,15.9794,24000.0
2005-02-07 14:00:00,30.7,30.71,30.68,30.7,22500.0,15.9742,15.9794,15.9638,15.9742,22500.0
2005-02-07 14:10:00,30.7,30.72,30.7,30.72,16100.0,15.9742,15.9846,15.9742,15.9846,16100.0
2005-02-07 14:20:00,30.71,30.73,30.71,30.73,16300.0,15.9794,15.9898,15.9794,15.9898,16300.0
2005-02-07 14:30:00,30.72,30.73,30.67,30.7,58000.0,15.9846,15.9898,15.9586,15.9742,58000.0
2005-02-07 14:40:00,30.7,30.71,30.66,30.7,40900.0,15.9742,15.9794,15.9534,15.9742,40900.0
2005-02-07 14:50:00,30.7,30.74,30.7,30.74,23700.0,15.9742,15.995,15.9742,15.995,23700.0
2005-02-07 15:00:00,30.73,30.77,30.7,30.74,50500.0,15.9898,16.0106,15.9742,15.995,50500.0
2005-02-07 15:10:00,30.74,30.78,30.72,30.76,95400.0,15.995,16.0158,15.9846,16.0054,95400.0
2005-02-07 15:20:00,30.77,30.77,30.75,30.75,33400.0,16.0106,16.0106,16.0002,16.0002,33400.0
2005-02-07 15:30:00,30.76,30.77,30.74,30.75,68700.0,16.0054,16.0106,15.995,16.0002,68700.0
2005-02-07 15:40:00,30.75,30.75,30.6,30.65,89700.0,16.0002,16.0002,15.9222,15.9482,89700.0
2005-02-07 15:50:00,30.65,30.81,30.64,30.8,127700.0,15.9482,16.0314,15.943,16.0262,127700.0
2005-02-08 09:30:00,31.05,31.15,30.85,31.0,145500.0,16.1563,16.2084,16.0523,16.1303,145500.0
2005-02-08 09:40:00,31.0,31.08,30.99,31.04,113500.0,16.1303,16.1719,16.1251,16.1511,113500.0
2005-02-08 09:50:00,31.03,31.07,31.0,31.03,92500.0,16.1459,16.1667,16.1303,16.1459,92500.0
2005-02-08 10:00:00,31.03,31.1,31.0,31.04,84900.0,16.1459,16.1823,16.1303,16.1511,84900.0
2005-02-08 10:10:00,31.04,31.05,31.0,31.0,55900.0,16.1511,16.1563,16.1303,16.1303,55900.0
2005-02-08 10:20:00,31.01,31.03,31.0,31.0,39100.0,16.1355,16.1459,16.1303,16.1303,39100.0
2005-02-08 10:30:00,31.01,31.18,31.01,31.17,66700.0,16.1355,16.224,16.1355,16.2188,66700.0
2005-02-08 10:40:00,31.17,31.24,31.16,31.18,53000.0,16.2188,16.2552,16.2136,16.224,53000.0
2005-02-08 10:50:00,31.18,31.24,31.16,31.21,54700.0,16.224,16.2552,16.2136,16.2396,54700.0
2005-02-08 11:00:00,31.22,31.23,31.19,31.22,29300.0,16.2448,16.25,16.2292,16.2448,29300.0
2005-02-08 11:10:00,31.21,31.26,31.2,31.25,55800.0,16.2396,16.2656,16.2344,16.2604,55800.0
2005-02-08 11:20:00,31.26,31.28,31.25,31.25,40400.0,16.2656,16.276,16.2604,16.2604,40400.0
2005-02-08 11:30:00,31.26,31.27,31.25,31.27,83500.0,16.2656,16.2708,16.2604,16.2708,83500.0
2005-02-08 11:40:00,31.28,31.28,31.25,31.26,59000.0,16.276,16.276,16.2604,16.2656,59000.0
2005-02-08 11:50:00,31.26,31.27,31.26,31.26,43200.0,16.2656,16.2708,16.2656,16.2656,43200.0
2005-02-08 12:00:00,31.27,31.29,31.26,31.26,60100.0,16.2708,16.2812,16.2656,16.2656,60100.0
2005-02-08 12:10:00,31.27,31.28,31.19,31.22,71000.0,16.2708,16.276,16.2292,16.2448,71000.0
2005-02-08 12:20:00,31.22,31.25,31.13,31.14,46600.0,16.2448,16.2604,16.198,16.2032,46600.0
2005-02-08 12:30:00,31.15,31.17,31.1,31.1,38100.0,16.2084,16.2188,16.1823,16.1823,38100.0
2005-02-08 12:40:00,31.1,31.15,31.09,31.13,32900.0,16.1823,16.2084,16.1771,16.198,32900.0
2005-02-08 12:50:00,31.14,31.23,31.12,31.22,51300.0,16.2032,16.25,16.1927,16.2448,51300.0
2005-02-08 13:00:00,31.22,31.22,31.16,31.16,32500.0,16.2448,16.2448,16.2136,16.2136,32500.0
2005-02-08 13:10:00,31.18,31.22,31.17,31.2,26500.0,16.224,16.2448,16.2188,16.2344,26500.0
2005-02-08 13:20:00,31.2,31.22,31.19,31.2,24000.0,16.2344,16.2448,16.2292,16.2344,24000.0
2005-02-08 13:30:00,31.19,31.22,31.19,31.2,26400.0,16.2292,16.2448,16.2292,16.2344,26400.0
2005-02-08 13:40:00,31.22,31.26,31.21,31.22,38900.0,16.2448,16.2656,16.2396,16.2448,38900.0
2005-02-08 13:50:00,31.22,31.25,31.22,31.24,29500.0,16.2448,16.2604,16.2448,16.2552,29500.0
2005-02-08 14:00:00,31.25,31.25,31.2,31.21,17700.0,16.2604,16.2604,16.2344,16.2396,17700.0
2005-02-08 14:10:00,31.21,31.23,31.2,31.22,30500.0,16.2396,16.25,16.2344,16.2448,30500.0
2005-02-08 14:20:00,31.22,31.25,31.22,31.22,21500.0,16.2448,16.2604,16.2448,16.2448,21500.0
2005-02-08 14:30:00,31.22,31.23,31.15,31.19,52000.0,16.2448,16.25,16.2084,16.2292,52000.0
2005-02-08 14:40:00,31.19,31.2,31.15,31.17,57600.0,16.2292,16.2344,16.2084,16.2188,57600.0
2005-02-08 14:50:00,31.17,31.22,31.17,31.2,39600.0,16.2188,16.2448,16.2188,16.2344,39600.0
2005-02-08 15:00:00,31.22,31.29,31.22,31.27,84400.0,16.2448,16.2812,16.2448,16.2708,84400.0
2005-02-08 15:10:00,31.27,31.28,31.22,31.22,66300.0,16.2708,16.276,16.2448,16.2448,66300.0
2005-02-08 15:20:00,31.23,31.23,31.2,31.21,39400.0,16.25,16.25,16.2344,16.2396,39400.0
2005-02-08 15:30:00,31.21,31.24,31.19,31.24,40500.0,16.2396,16.2552,16.2292,16.2552,40500.0
2005-02-08 15:40:00,31.24,31.27,31.21,31.25,87900.0,16.2552,16.2708,16.2396,16.2604,87900.0
2005-02-08 15:50:00,31.26,31.31,31.21,31.29,138800.0,16.2656,16.2916,16.2396,16.2812,138800.0
2005-02-09 09:30:00,31.39,31.41,31.03,31.06,86500.0,16.3332,16.3436,16.1459,16.1615,86500.0
2005-02-09 09:40:00,31.05,31.17,31.05,31.1,61800.0,16.1563,16.2188,16.1563,16.1823,61800.0
2005-02-09 09:50:00,31.1,31.12,31.08,31.08,40800.0,16.1823,16.1927,16.1719,16.1719,40800.0
2005-02-09 10:00:00,31.08,31.13,31.07,31.13,25400.0,16.1719,16.198,16.1667,16.198,25400.0
2005-02-09 10:10:00,31.13,31.13,31.0,31.0,58200.0,16.198,16.198,16.1303,16.1303,58200.0
2005-02-09 10:20:00,31.0,31.0,30.92,30.92,42300.0,16.1303,16.1303,16.0887,16.0887,42300.0
2005-02-09 10:30:00,30.92,30.93,30.79,30.8,47400.0,16.0887,16.0939,16.021,16.0262,47400.0
2005-02-09 10:40:00,30.8,30.87,30.78,30.85,59000.0,16.0262,16.0627,16.0158,16.0523,59000.0
2005-02-09 10:50:00,30.85,30.86,30.8,30.84,54300.0,16.0523,16.0575,16.0262,16.0471,54300.0
2005-02-09 11:00:00,30.83,30.83,30.75,30.75,43100.0,16.0419,16.0419,16.0002,16.0002,43100.0
2005-02-09 11:10:00,30.75,30.79,30.74,30.74,25600.0,16.0002,16.021,15.995,15.995,25600.0
2005-02-09 11:20:00,30.75,30.75,30.67,30.69,24800.0,16.0002,16.0002,15.9586,15.969,24800.0
2005-02-09 11:30:00,30.67,30.73,30.67,30.72,19700.0,15.9586,15.9898,15.9586,15.9846,19700.0
2005-02-09 11:40:00,30.72,30.82,30.7,30.82,47800.0,15.9846,16.0366,15.9742,16.0366,47800.0
2005-02-09 11:50:00,30.79,30.87,30.77,30.86,32300.0,16.021,16.0627,16.0106,16.0575,32300.0
2005-02-09 12:00:00,30.86,30.86,30.76,30.76,15100.0,16.0575,16.0575,16.0054,16.0054,15100.0
2005-02-09 12:10:00,30.77,30.77,30.76,30.76,13300.0,16.0106,16.0106,16.0054,16.0054,13300.0
2005-02-09 12:20:00,30.77,30.77,30.75,30.76,28700.0,16.0106,16.0106,16.0002,16.0054,28700.0
2005-02-09 12:30:00,30.76,30.76,30.71,30.72,19400.0,16.0054,16.0054,15.9794,15.9846,19400.0
2005-02-09 12:40:00,30.72,30.76,30.7,30.74,20000.0,15.9846,16.0054,15.9742,15.995,20000.0
2005-02-09 12:50:00,30.74,30.74,30.7,30.73,11000.0,15.995,15.995,15.9742,15.9898,11000.0
2005-02-09 13:00:00,30.7,30.77,30.68,30.73,23200.0,15.9742,16.0106,15.9638,15.9898,23200.0
2005-02-09 13:10:00,30.73,30.77,30.72,30.75,11700.0,15.9898,16.0106,15.9846,16.0002,11700.0
2005-02-09 13:20:00,30.74,30.88,30.74,30.88,25000.0,15.995,16.0679,15.995,16.0679,25000.0
2005-02-09 13:30:00,30.86,30.97,30.83,30.92,55400.0,16.0575,16.1147,16.0419,16.0887,55400.0
2005-02-09 13:40:00,30.92,30.98,30.91,30.93,35500.0,16.0887,16.1199,16.0835,16.0939,35500.0
2005-02-09 13:50:00,30.92,30.97,30.86,30.88,57000.0,16.0887,16.1147,16.0575,16.0679,57000.0
2005-02-09 14:00:00,30.86,30.88,30.73,30.76,25700.0,16.0575,16.0679,15.9898,16.0054,25700.0
2005-02-09 14:10:00,30.76,30.8,30.74,30.8,20600.0,16.0054,16.0262,15.995,16.0262,20600.0
2005-02-09 14:20:00,30.8,30.84,30.78,30.8,42300.0,16.0262,16.0471,16.0158,16.0262,42300.0
2005-02-09 14:30:00,30.79,30.83,30.79,30.82,22500.0,16.021,16.0419,16.021,16.0366,22500.0
2005-02-09 14:40:00,30.82,30.84,30.8,30.8,26200.0,16.0366,16.0471,16.0262,16.0262,26200.0
2005-02-09 14:50:00,30.8,30.83,30.79,30.82,49500.0,16.0262,16.0419,16.021,16.0366,49500.0
2005-02-09 15:00:00,30.82,30.85,30.77,30.8,37100.0,16.0366,16.0523,16.0106,16.0262,37100.0
2005-02-09 15:10:00,30.81,30.82,30.79,30.8,41200.0,16.0314,16.0366,16.021,16.0262,41200.0
2005-02-09 15:20:00,30.8,30.83,30.79,30.83,36300.0,16.0262,16.0419,16.021,16.0419,36300.0
2005-02-09 15:30:00,30.83,30.85,30.8,30.82,49200.0,16.0419,16.0523,16.0262,16.0366,49200.0
2005-02-09 15:40:00,30.82,30.82,30.75,30.76,58700.0,16.0366,16.0366,16.0002,16.0054,58700.0
2005-02-09 15:50:00,30.75,30.78,30.74,30.78,99900.0,16.0002,16.0158,15.995,16.0158,99900.0
2005-02-10 09:30:00,31.07,31.1,30.8,30.82,65700.0,16.1667,16.1823,16.0262,16.0366,65700.0
2005-02-10 09:40:00,30.83,30.83,30.7,30.71,22100.0,16.0419,16.0419,15.9742,15.9794,22100.0
2005-02-10 09:50:00,30.72,30.8,30.7,30.74,9100.0,15.9846,16.0262,15.9742,15.995,9100.0
2005-02-10 10:00:00,30.74,30.91,30.72,30.84,32500.0,15.995,16.0835,15.9846,16.0471,32500.0
2005-02-10 10:10:00,30.84,30.88,30.76,30.85,23700.0,16.0471,16.0679,16.0054,16.0523,23700.0
2005-02-10 10:20:00,30.85,30.91,30.82,30.88,23200.0,16.0523,16.0835,16.0366,16.0679,23200.0
2005-02-10 10:30:00,30.9,30.9,30.8,30.82,17300.0,16.0783,16.0783,16.0262,16.0366,17300.0
2005-02-10 10:40:00,30.84,30.84,30.73,30.76,37100.0,16.0471,16.0471,15.9898,16.0054,37100.0
2005-02-10 10:50:00,30.77,30.81,30.77,30.79,19600.0,16.0106,16.0314,16.0106,16.021,19600.0
2005-02-10 11:00:00,30.79,30.85,30.77,30.85,23900.0,16.021,16.0523,16.0106,16.0523,23900.0
2005-02-10 11:10:00,30.83,30.87,30.74,30.76,54200.0,16.0419,16.0627,15.995,16.0054,54200.0
2005-02-10 11:20:00,30.76,30.8,30.74,30.8,24300.0,16.0054,16.0262,15.995,16.0262,24300.0
2005-02-10 11:30:00,30.8,30.8,30.75,30.77,19300.0,16.0262,16.0262,16.0002,16.0106,19300.0
2005-02-10 11:40:00,30.77,30.77,30.7,30.72,20100.0,16.0106,16.0106,15.9742,15.9846,20100.0
2005-02-10 11:50:00,30.71,30.75,30.7,30.7,15700.0,15.9794,16.0002,15.9742,15.9742,15700.0
2005-02-10 12:00:00,30.7,30.75,30.7,30.72,13000.0,15.9742,16.0002,15.9742,15.9846,13000.0
2005-02-10 12:10:00,30.73,30.73,30.72,30.73,7600.0,15.9898,15.9898,15.9846,15.9898,7600.0
2005-02-10 12:20:00,30.73,30.84,30.72,30.8,33600.0,15.9898,16.0471,15.9846,16.0262,33600.0
2005-02-10 12:30:00,30.83,30.83,30.79,30.8,11900.0,16.0419,16.0419,16.021,16.0262,11900.0
2005-02-10 12:40:00,30.8,30.84,30.77,30.77,23600.0,16.0262,16.0471,16.0106,16.0106,23600.0
2005-02-10 12:50:00,30.76,30.84,30.76,30.79,114200.0,16.0054,16.0471,16.0054,16.021,114200.0
2005-02-10 13:00:00,30.79,30.81,30.75,30.77,26700.0,16.021,16.0314,16.0002,16.0106,26700.0
2005-02-10 13:10:00,30.77,30.81,30.77,30.79,16500.0,16.0106,16.0314,16.0106,16.021,16500.0
2005-02-10 13:20:00,30.79,30.98,30.79,30.97,28400.0,16.021,16.1199,16.021,16.1147,28400.0
2005-02-10 13:30:00,30.97,31.0,30.88,30.91,26100.0,16.1147,16.1303,16.0679,16.0835,26100.0
2005-02-10 13:40:00,30.89,30.94,30.88,30.9,18100.0,16.0731,16.0991,16.0679,16.0783,18100.0
2005-02-10 13:50:00,30.89,31.0,30.89,30.96,26200.0,16.0731,16.1303,16.0731,16.1095,26200.0
2005-02-10 14:00:00,30.97,31.01,30.96,30.98,38300.0,16.1147,16.1355,16.1095,16.1199,38300.0
2005-02-10 14:10:00,30.98,31.01,30.93,30.97,23500.0,16.1199,16.1355,16.0939,16.1147,23500.0
2005-02-10 14:20:00,30.98,31.0,30.95,30.97,15800.0,16.1199,16.1303,16.1043,16.1147,15800.0
2005-02-10 14:30:00,30.97,30.98,30.9,30.91,19800.0,16.1147,16.1199,16.0783,16.0835,19800.0
2005-02-10 14:40:00,30.91,30.92,30.78,30.82,77800.0,16.0835,16.0887,16.0158,16.0366,77800.0
2005-02-10 14:50:00,30.81,30.87,30.79,30.82,30200.0,16.0314,16.0627,16.021,16.0366,30200.0
2005-02-10 15:00:00,30.82,30.88,30.81,30.88,29700.0,16.0366,16.0679,16.0314,16.0679,29700.0
2005-02-10 15:10:00,30.86,30.9,30.82,30.87,16300.0,16.0575,16.0783,16.0366,16.0627,16300.0
2005-02-10 15:20:00,30.88,30.93,30.83,30.91,38900.0,16.0679,16.0939,16.0419,16.0835,38900.0
2005-02-10 15:30:00,30.92,30.92,30.81,30.82,33600.0,16.0887,16.0887,16.0314,16.0366,33600.0
2005-02-10 15:40:00,30.82,30.83,30.79,30.82,39600.0,16.0366,16.0419,16.021,16.0366,39600.0
2005-02-10 15:50:00,30.83,30.96,30.82,30.94,97100.0,16.0419,16.1095,16.0366,16.0991,97100.0
2005-02-11 09:30:00,31.01,31.04,30.9,30.9,38000.0,16.1355,16.1511,16.0783,16.0783,38000.0
2005-02-11 09:40:00,30.89,30.89,30.78,30.82,21500.0,16.0731,16.0731,16.0158,16.0366,21500.0
2005-02-11 09:50:00,30.82,30.91,30.79,30.9,19500.0,16.0366,16.0835,16.021,16.0783,19500.0
2005-02-11 10:00:00,30.9,30.98,30.88,30.91,26700.0,16.0783,16.1199,16.0679,16.0835,26700.0
2005-02-11 10:10:00,30.9,30.94,30.89,30.93,18000.0,16.0783,16.0991,16.0731,16.0939,18000.0
2005-02-11 10:20:00,30.91,31.06,30.9,31.05,21600.0,16.0835,16.1615,16.0783,16.1563,21600.0
2005-02-11 10:30:00,31.06,31.22,31.02,31.12,60100.0,16.1615,16.2448,16.1407,16.1927,60100.0
2005-02-11 10:40:00,31.12,31.15,31.04,31.07,30500.0,16.1927,16.2084,16.1511,16.1667,30500.0
2005-02-11 10:50:00,31.05,31.07,31.03,31.05,8000.0,16.1563,16.1667,16.1459,16.1563,8000.0
2005-02-11 11:00:00,31.05,31.17,31.04,31.14,37600.0,16.1563,16.2188,16.1511,16.2032,37600.0
2005-02-11 11:10:00,31.16,31.25,31.15,31.25,169100.0,16.2136,16.2604,16.2084,16.2604,169100.0
2005-02-11 11:20:00,31.25,31.49,31.23,31.46,59200.0,16.2604,16.3853,16.25,16.3697,59200.0
2005-02-11 11:30:00,31.46,31.47,31.35,31.44,47900.0,16.3697,16.3749,16.3124,16.3593,47900.0
2005-02-11 11:40:00,31.41,31.49,31.41,31.45,44900.0,16.3436,16.3853,16.3436,16.3645,44900.0
2005-02-11 11:50:00,31.45,31.47,31.43,31.44,15900.0,16.3645,16.3749,16.3541,16.3593,15900.0
2005-02-11 12:00:00,31.45,31.49,31.45,31.49,17600.0,16.3645,16.3853,16.3645,16.3853,17600.0
2005-02-11 12:10:00,31.48,31.49,31.42,31.42,30100.0,16.3801,16.3853,16.3488,16.3488,30100.0
2005-02-11 12:20:00,31.44,31.54,31.42,31.49,38700.0,16.3593,16.4113,16.3488,16.3853,38700.0
2005-02-11 12:30:00,31.5,31.57,31.44,31.54,39600.0,16.3905,16.4269,16.3593,16.4113,39600.0
2005-02-11 12:40:00,31.54,31.54,31.48,31.48,26500.0,16.4113,16.4113,16.3801,16.3801,26500.0
2005-02-11 12:50:00,31.49,31.5,31.43,31.43,20000.0,16.3853,16.3905,16.3541,16.3541,20000.0
2005-02-11 13:00:00,31.45,31.45,31.33,31.41,30700.0,16.3645,16.3645,16.302,16.3436,30700.0
2005-02-11 13:10:00,31.42,31.42,31.33,31.35,20000.0,16.3488,16.3488,16.302,16.3124,20000.0
2005-02-11 13:20:00,31.33,31.41,31.32,31.36,16800.0,16.302,16.3436,16.2968,16.3176,16800.0
2005-02-11 13:30:00,31.38,31.39,31.33,31.39,19900.0,16.328,16.3332,16.302,16.3332,19900.0
2005-02-11 13:40:00,31.4,31.42,31.36,31.37,20000.0,16.3384,16.3488,16.3176,16.3228,20000.0
2005-02-11 13:50:00,31.37,31.48,31.36,31.45,30800.0,16.3228,16.3801,16.3176,16.3645,30800.0
2005-02-11 14:00:00,31.44,31.44,31.39,31.4,12600.0,16.3593,16.3593,16.3332,16.3384,12600.0
2005-02-11 14:10:00,31.41,31.45,31.39,31.42,15200.0,16.3436,16.3645,16.3332,16.3488,15200.0
2005-02-11 14:20:00,31.43,31.47,31.42,31.44,19300.0,16.3541,16.3749,16.3488,16.3593,19300.0
2005-02-11 14:30:00,31.44,31.44,31.39,31.42,21000.0,16.3593,16.3593,16.3332,16.3488,21000.0
2005-02-11 14:40:00,31.43,31.45,31.43,31.44,19700.0,16.3541,16.3645,16.3541,16.3593,19700.0
2005-02-11 14:50:00,31.44,31.48,31.42,31.42,19400.0,16.3593,16.3801,16.3488,16.3488,19400.0
2005-02-11 15:00:00,31.42,31.42,31.35,31.36,18100.0,16.3488,16.3488,16.3124,16.3176,18100.0
2005-02-11 15:10:00,31.37,31.44,31.33,31.33,35400.0,16.3228,16.3593,16.302,16.302,35400.0
2005-02-11 15:20:00,31.33,31.36,31.3,31.31,35700.0,16.302,16.3176,16.2864,16.2916,35700.0
2005-02-11 15:30:00,31.31,31.32,31.3,31.32,22800.0,16.2916,16.2968,16.2864,16.2968,22800.0
2005-02-11 15:40:00,31.32,31.39,31.31,31.37,34000.0,16.2968,16.3332,16.2916,16.3228,34000.0
2005-02-11 15:50:00,31.36,31.4,31.3,31.34,120200.0,16.3176,16.3384,16.2864,16.3072,120200.0
2005-02-14 09:30:00,31.55,31.55,31.25,31.26,71500.0,16.4165,16.4165,16.2604,16.2656,71500.0
2005-02-14 09:40:00,31.28,31.4,31.27,31.32,29000.0,16.276,16.3384,16.2708,16.2968,29000.0
2005-02-14 09:50:00,31.32,31.33,31.24,31.25,20300.0,16.2968,16.302,16.2552,16.2604,20300.0
2005-02-14 10:00:00,31.27,31.33,31.14,31.18,31500.0,16.2708,16.302,16.2032,16.224,31500.0
2005-02-14 10:10:00,31.16,31.19,31.06,31.1,12200.0,16.2136,16.2292,16.1615,16.1823,12200.0
2005-02-14 10:20:00,31.11,31.13,31.1,31.11,17100.0,16.1875,16.198,16.1823,16.1875,17100.0
2005-02-14 10:30:00,31.11,31.15,31.08,31.1,29900.0,16.1875,16.2084,16.1719,16.1823,29900.0
2005-02-14 10:40:00,31.1,31.13,31.05,31.05,15700.0,16.1823,16.198,16.1563,16.1563,15700.0
2005-02-14 10:50:00,31.08,31.09,31.01,31.02,17100.0,16.1719,16.1771,16.1355,16.1407,17100.0
2005-02-14 11:00:00,31.02,31.1,31.01,31.09,18600.0,16.1407,16.1823,16.1355,16.1771,18600.0
2005-02-14 11:10:00,31.09,31.18,31.08,31.17,29000.0,16.1771,16.224,16.1719,16.2188,29000.0
2005-02-14 11:20:00,31.18,31.21,31.16,31.18,20300.0,16.224,16.2396,16.2136,16.224,20300.0
2005-02-14 11:30:00,31.18,31.23,31.14,31.16,39500.0,16.224,16.25,16.2032,16.2136,39500.0
2005-02-14 11:40:00,31.17,31.18,31.13,31.14,37500.0,16.2188,16.224,16.198,16.2032,37500.0
2005-02-14 11:50:00,31.16,31.17,31.1,31.12,11400.0,16.2136,16.2188,16.1823,16.1927,11400.0
2005-02-14 12:00:00,31.12,31.16,31.06,31.16,43800.0,16.1927,16.2136,16.1615,16.2136,43800.0
2005-02-14 12:10:00,31.15,31.21,31.15,31.17,24100.0,16.2084,16.2396,16.2084,16.2188,24100.0
2005-02-14 12:20:00,31.18,31.19,31.15,31.17,4800.0,16.224,16.2292,16.2084,16.2188,4800.0
2005-02-14 12:30:00,31.18,31.18,31.1,31.13,13100.0,16.224,16.224,16.1823,16.198,13100.0
2005-02-14 12:40:00,31.12,31.13,31.09,31.12,7200.0,16.1927,16.198,16.1771,16.1927,7200.0
2005-02-14 12:50:00,31.12,31.15,31.11,31.14,4900.0,16.1927,16.2084,16.1875,16.2032,4900.0
2005-02-14 13:00:00,31.15,31.15,31.08,31.08,25200.0,16.2084,16.2084,16.1719,16.1719,25200.0
2005-02-14 13:10:00,31.09,31.09,31.06,31.07,7500.0,16.1771,16.1771,16.1615,16.1667,7500.0
2005-02-14 13:20:00,31.07,31.08,31.06,31.07,32600.0,16.1667,16.1719,16.1615,16.1667,32600.0
2005-02-14 13:30:00,31.08,31.09,31.07,31.07,9500.0,16.1719,16.1771,16.1667,16.1667,9500.0
2005-02-14 13:40:00,31.08,31.15,31.07,31.15,18200.0,16.1719,16.2084,16.1667,16.2084,18200.0
2005-02-14 13:50:00,31.15,31.18,31.12,31.13,9900.0,16.2084,16.224,16.1927,16.198,9900.0
2005-02-14 14:00:00,31.15,31.16,31.09,31.09,20400.0,16.2084,16.2136,16.1771,16.1771,20400.0
2005-02-14 14:10:00,31.1,31.13,31.1,31.13,10700.0,16.1823,16.198,16.1823,16.198,10700.0
2005-02-14 14:20:00,31.13,31.18,31.12,31.17,14200.0,16.198,16.224,16.1927,16.2188,14200.0
2005-02-14 14:30:00,31.16,31.17,31.14,31.15,11600.0,16.2136,16.2188,16.2032,16.2084,11600.0
2005-02-14 14:40:00,31.15,31.16,31.12,31.12,26900.0,16.2084,16.2136,16.1927,16.1927,26900.0
2005-02-14 14:50:00,31.13,31.16,31.09,31.16,39100.0,16.198,16.2136,16.1771,16.2136,39100.0
2005-02-14 15:00:00,31.16,31.16,31.12,31.13,16200.0,16.2136,16.2136,16.1927,16.198,16200.0
2005-02-14 15:10:00,31.12,31.16,31.11,31.15,17000.0,16.1927,16.2136,16.1875,16.2084,17000.0
2005-02-14 15:20:00,31.15,31.15,31.1,31.11,16200.0,16.2084,16.2084,16.1823,16.1875,16200.0
2005-02-14 15:30:00,31.11,31.14,31.11,31.12,21200.0,16.1875,16.2032,16.1875,16.1927,21200.0
2005-02-14 15:40:00,31.13,31.16,31.12,31.13,28900.0,16.198,16.2136,16.1927,16.198,28900.0
2005-02-14 15:50:00,31.13,31.16,31.11,31.16,49200.0,16.198,16.2136,16.1875,16.2136,49200.0
2005-02-15 09:30:00,31.25,31.31,31.09,31.09,54200.0,16.2604,16.2916,16.1771,16.1771,54200.0
2005-02-15 09:40:00,31.09,31.11,31.05,31.09,27500.0,16.1771,16.1875,16.1563,16.1771,27500.0
2005-02-15 09:50:00,31.09,31.1,31.03,31.07,51300.0,16.1771,16.1823,16.1459,16.1667,51300.0
2005-02-15 10:00:00,31.06,31.08,31.03,31.06,43200.0,16.1615,16.1719,16.1459,16.1615,43200.0
2005-02-15 10:10:00,31.05,31.17,31.03,31.17,54400.0,16.1563,16.2188,16.1459,16.2188,54400.0
2005-02-15 10:20:00,31.14,31.14,31.08,31.13,22900.0,16.2032,16.2032,16.1719,16.198,22900.0
2005-02-15 10:30:00,31.14,31.37,31.13,31.35,64600.0,16.2032,16.3228,16.198,16.3124,64600.0
2005-02-15 10:40:00,31.36,31.45,31.36,31.45,28200.0,16.3176,16.3645,16.3176,16.3645,28200.0
2005-02-15 10:50:00,31.44,31.54,31.4,31.53,57700.0,16.3593,16.4113,16.3384,16.4061,57700.0
2005-02-15 11:00:00,31.53,31.68,31.51,31.62,94400.0,16.4061,16.4841,16.3957,16.4529,94400.0
2005-02-15 11:10:00,31.6,31.73,31.6,31.72,61500.0,16.4425,16.5102,16.4425,16.5049,61500.0
2005-02-15 11:20:00,31.71,31.77,31.71,31.76,67100.0,16.4997,16.531,16.4997,16.5258,67100.0
2005-02-15 11:30:00,31.76,31.76,31.69,31.69,28600.0,16.5258,16.5258,16.4893,16.4893,28600.0
2005-02-15 11:40:00,31.7,31.7,31.67,31.68,27000.0,16.4945,16.4945,16.4789,16.4841,27000.0
2005-02-15 11:50:00,31.68,31.73,31.68,31.73,27100.0,16.4841,16.5102,16.4841,16.5102,27100.0
2005-02-15 12:00:00,31.73,31.76,31.73,31.75,15000.0,16.5102,16.5258,16.5102,16.5206,15000.0
2005-02-15 12:10:00,31.75,31.75,31.69,31.7,37800.0,16.5206,16.5206,16.4893,16.4945,37800.0
2005-02-15 12:20:00,31.7,31.7,31.57,31.59,28200.0,16.4945,16.4945,16.4269,16.4373,28200.0
2005-02-15 12:30:00,31.59,31.6,31.57,31.59,20200.0,16.4373,16.4425,16.4269,16.4373,20200.0
2005-02-15 12:40:00,31.59,31.74,31.59,31.74,53700.0,16.4373,16.5154,16.4373,16.5154,53700.0
2005-02-15 12:50:00,31.73,31.73,31.67,31.7,28500.0,16.5102,16.5102,16.4789,16.4945,28500.0
2005-02-15 13:00:00,31.71,31.71,31.63,31.66,45500.0,16.4997,16.4997,16.4581,16.4737,45500.0
2005-02-15 13:10:00,31.66,31.67,31.5,31.57,66200.0,16.4737,16.4789,16.3905,16.4269,66200.0
2005-02-15 13:20:00,31.55,31.57,31.42,31.42,51900.0,16.4165,16.4269,16.3488,16.3488,51900.0
2005-02-15 13:30:00,31.42,31.43,31.28,31.37,80000.0,16.3488,16.3541,16.276,16.3228,80000.0
2005-02-15 13:40:00,31.37,31.45,31.36,31.44,67400.0,16.3228,16.3645,16.3176,16.3593,67400.0
2005-02-15 13:50:00,31.45,31.46,31.37,31.37,38100.0,16.3645,16.3697,16.3228,16.3228,38100.0
2005-02-15 14:00:00,31.39,31.42,31.35,31.35,20900.0,16.3332,16.3488,16.3124,16.3124,20900.0
2005-02-15 14:10:00,31.35,31.38,31.31,31.34,36000.0,16.3124,16.328,16.2916,16.3072,36000.0
2005-02-15 14:20:00,31.33,31.4,31.33,31.39,23300.0,16.302,16.3384,16.302,16.3332,23300.0
2005-02-15 14:30:00,31.39,31.43,31.38,31.41,35400.0,16.3332,16.3541,16.328,16.3436,35400.0
2005-02-15 14:40:00,31.41,31.45,31.4,31.44,31500.0,16.3436,16.3645,16.3384,16.3593,31500.0
2005-02-15 14:50:00,31.44,31.45,31.44,31.44,24700.0,16.3593,16.3645,16.3593,16.3593,24700.0
2005-02-15 15:00:00,31.45,31.49,31.44,31.48,44000.0,16.3645,16.3853,16.3593,16.3801,44000.0
2005-02-15 15:10:00,31.48,31.5,31.45,31.46,43400.0,16.3801,16.3905,16.3645,16.3697,43400.0
2005-02-15 15:20:00,31.45,31.49,31.42,31.42,93800.0,16.3645,16.3853,16.3488,16.3488,93800.0
2005-02-15 15:30:00,31.41,31.46,31.35,31.4,198700.0,16.3436,16.3697,16.3124,16.3384,198700.0
2005-02-15 15:40:00,31.38,31.4,31.35,31.36,93000.0,16.328,16.3384,16.3124,16.3176,93000.0
2005-02-15 15:50:00,31.35,31.4,31.2,31.3,376300.0,16.3124,16.3384,16.2344,16.2864,376300.0
2005-02-16 09:30:00,31.44,31.54,31.38,31.38,83300.0,16.3593,16.4113,16.328,16.328,83300.0
2005-02-16 09:40:00,31.39,31.45,31.3,31.45,37200.0,16.3332,16.3645,16.2864,16.3645,37200.0
2005-02-16 09:50:00,31.43,31.47,31.42,31.43,26400.0,16.3541,16.3749,16.3488,16.3541,26400.0
2005-02-16 10:00:00,31.43,31.5,31.38,31.39,56700.0,16.3541,16.3905,16.328,16.3332,56700.0
2005-02-16 10:10:00,31.38,31.51,31.38,31.48,39600.0,16.328,16.3957,16.328,16.3801,39600.0
2005-02-16 10:20:00,31.47,31.48,31.36,31.4,147200.0,16.3749,16.3801,16.3176,16.3384,147200.0
2005-02-16 10:30:00,31.41,31.46,31.36,31.37,39600.0,16.3436,16.3697,16.3176,16.3228,39600.0
2005-02-16 10:40:00,31.37,31.39,31.35,31.36,34000.0,16.3228,16.3332,16.3124,16.3176,34000.0
2005-02-16 10:50:00,31.35,31.36,31.22,31.3,39200.0,16.3124,16.3176,16.2448,16.2864,39200.0
2005-02-16 11:00:00,31.29,31.33,31.27,31.33,32300.0,16.2812,16.302,16.2708,16.302,32300.0
2005-02-16 11:10:00,31.34,31.45,31.32,31.43,36300.0,16.3072,16.3645,16.2968,16.3541,36300.0
2005-02-16 11:20:00,31.43,31.43,31.4,31.41,16000.0,16.3541,16.3541,16.3384,16.3436,16000.0
2005-02-16 11:30:00,31.4,31.42,31.28,31.28,39900.0,16.3384,16.3488,16.276,16.276,39900.0
2005-02-16 11:40:00,31.28,31.29,31.22,31.22,20500.0,16.276,16.2812,16.2448,16.2448,20500.0
2005-02-16 11:50:00,31.22,31.23,31.21,31.21,10600.0,16.2448,16.25,16.2396,16.2396,10600.0
2005-02-16 12:00:00,31.21,31.24,31.16,31.23,37200.0,16.2396,16.2552,16.2136,16.25,37200.0
2005-02-16 12:10:00,31.22,31.23,31.19,31.19,12600.0,16.2448,16.25,16.2292,16.2292,12600.0
2005-02-16 12:20:00,31.18,31.24,31.18,31.22,19200.0,16.224,16.2552,16.224,16.2448,19200.0
2005-02-16 12:30:00,31.22,31.22,31.2,31.21,27500.0,16.2448,16.2448,16.2344,16.2396,27500.0
2005-02-16 12:40:00,31.21,31.22,31.18,31.2,51500.0,16.2396,16.2448,16.224,16.2344,51500.0
2005-02-16 12:50:00,31.19,31.21,31.17,31.19,11300.0,16.2292,16.2396,16.2188,16.2292,11300.0
2005-02-16 13:00:00,31.17,31.18,31.11,31.15,33400.0,16.2188,16.224,16.1875,16.2084,33400.0
2005-02-16 13:10:00,31.15,31.2,31.15,31.18,26900.0,16.2084,16.2344,16.2084,16.224,26900.0
2005-02-16 13:20:00,31.2,31.2,31.15,31.15,47000.0,16.2344,16.2344,16.2084,16.2084,47000.0
2005-02-16 13:30:00,31.15,31.15,31.1,31.1,73400.0,16.2084,16.2084,16.1823,16.1823,73400.0
2005-02-16 13:40:00,31.11,31.13,31.1,31.13,18000.0,16.1875,16.198,16.1823,16.198,18000.0
2005-02-16 13:50:00,31.12,31.19,31.12,31.18,31800.0,16.1927,16.2292,16.1927,16.224,31800.0
2005-02-16 14:00:00,31.19,31.23,31.17,31.22,50300.0,16.2292,16.25,16.2188,16.2448,50300.0
2005-02-16 14:10:00,31.21,31.31,31.21,31.26,71300.0,16.2396,16.2916,16.2396,16.2656,71300.0
2005-02-16 14:20:00,31.25,31.31,31.24,31.3,23300.0,16.2604,16.2916,16.2552,16.2864,23300.0
2005-02-16 14:30:00,31.31,31.36,31.31,31.34,64600.0,16.2916,16.3176,16.2916,16.3072,64600.0
2005-02-16 14:40:00,31.36,31.46,31.33,31.39,58800.0,16.3176,16.3697,16.302,16.3332,58800.0
2005-02-16 14:50:00,31.39,31.45,31.34,31.45,46500.0,16.3332,16.3645,16.3072,16.3645,46500.0
2005-02-16 15:00:00,31.45,31.48,31.38,31.39,73300.0,16.3645,16.3801,16.328,16.3332,73300.0
2005-02-16 15:10:00,31.38,31.4,31.35,31.36,28300.0,16.328,16.3384,16.3124,16.3176,28300.0
2005-02-16 15:20:00,31.35,31.36,31.32,31.33,39400.0,16.3124,16.3176,16.2968,16.302,39400.0
2005-02-16 15:30:00,31.33,31.33,31.25,31.26,37300.0,16.302,16.302,16.2604,16.2656,37300.0
2005-02-16 15:40:00,31.25,31.26,31.22,31.23,43000.0,16.2604,16.2656,16.2448,16.25,43000.0
2005-02-16 15:50:00,31.24,31.31,31.23,31.26,61100.0,16.2552,16.2916,16.25,16.2656,61100.0
2005-02-17 09:30:00,31.28,31.4,31.2,31.24,50600.0,16.276,16.3384,16.2344,16.2552,50600.0
2005-02-17 09:40:00,31.23,31.4,31.23,31.37,51100.0,16.25,16.3384,16.25,16.3228,51100.0
2005-02-17 09:50:00,31.36,31.37,31.3,31.36,61700.0,16.3176,16.3228,16.2864,16.3176,61700.0
2005-02-17 10:00:00,31.35,31.37,31.26,31.3,74300.0,16.3124,16.3228,16.2656,16.2864,74300.0
2005-02-17 10:10:00,31.3,31.34,31.22,31.29,87600.0,16.2864,16.3072,16.2448,16.2812,87600.0
2005-02-17 10:20:00,31.28,31.3,31.18,31.21,37300.0,16.276,16.2864,16.224,16.2396,37300.0
2005-02-17 10:30:00,31.2,31.2,31.02,31.12,72200.0,16.2344,16.2344,16.1407,16.1927,72200.0
2005-02-17 10:40:00,31.12,31.15,31.1,31.1,37000.0,16.1927,16.2084,16.1823,16.1823,37000.0
2005-02-17 10:50:00,31.1,31.12,31.06,31.08,65400.0,16.1823,16.1927,16.1615,16.1719,65400.0
2005-02-17 11:00:00,31.08,31.11,31.05,31.1,33100.0,16.1719,16.1875,16.1563,16.1823,33100.0
2005-02-17 11:10:00,31.11,31.12,31.05,31.07,30600.0,16.1875,16.1927,16.1563,16.1667,30600.0
2005-02-17 11:20:00,31.07,31.14,31.05,31.12,43700.0,16.1667,16.2032,16.1563,16.1927,43700.0
2005-02-17 11:30:00,31.12,31.14,31.08,31.11,14100.0,16.1927,16.2032,16.1719,16.1875,14100.0
2005-02-17 11:40:00,31.11,31.12,31.08,31.08,18500.0,16.1875,16.1927,16.1719,16.1719,18500.0
2005-02-17 11:50:00,31.09,31.1,31.07,31.08,45000.0,16.1771,16.1823,16.1667,16.1719,45000.0
2005-02-17 12:00:00,31.08,31.12,31.06,31.11,39400.0,16.1719,16.1927,16.1615,16.1875,39400.0
2005-02-17 12:10:00,31.12,31.13,31.1,31.12,13200.0,16.1927,16.198,16.1823,16.1927,13200.0
2005-02-17 12:20:00,31.14,31.15,31.1,31.12,19600.0,16.2032,16.2084,16.1823,16.1927,19600.0
2005-02-17 12:30:00,31.13,31.16,31.12,31.15,15500.0,16.198,16.2136,16.1927,16.2084,15500.0
2005-02-17 12:40:00,31.15,31.16,31.13,31.13,8300.0,16.2084,16.2136,16.198,16.198,8300.0
2005-02-17 12:50:00,31.14,31.16,31.12,31.15,20800.0,16.2032,16.2136,16.1927,16.2084,20800.0
2005-02-17 13:00:00,31.16,31.17,31.15,31.17,26400.0,16.2136,16.2188,16.2084,16.2188,26400.0
2005-02-17 13:10:00,31.17,31.17,31.13,31.15,21100.0,16.2188,16.2188,16.198,16.2084,21100.0
2005-02-17 13:20:00,31.13,31.13,31.1,31.1,18100.0,16.198,16.198,16.1823,16.1823,18100.0
2005-02-17 13:30:00,31.11,31.13,31.09,31.1,19100.0,16.1875,16.198,16.1771,16.1823,19100.0
2005-02-17 13:40:00,31.1,31.12,31.1,31.1,21000.0,16.1823,16.1927,16.1823,16.1823,21000.0
2005-02-17 13:50:00,31.1,31.11,31.08,31.09,16600.0,16.1823,16.1875,16.1719,16.1771,16600.0
2005-02-17 14:00:00,31.09,31.12,31.08,31.09,71100.0,16.1771,16.1927,16.1719,16.1771,71100.0
2005-02-17 14:10:00,31.09,31.13,31.08,31.12,41700.0,16.1771,16.198,16.1719,16.1927,41700.0
2005-02-17 14:20:00,31.13,31.16,31.12,31.16,24700.0,16.198,16.2136,16.1927,16.2136,24700.0
2005-02-17 14:30:00,31.16,31.16,31.1,31.13,26600.0,16.2136,16.2136,16.1823,16.198,26600.0
2005-02-17 14:40:00,31.11,31.14,31.0,31.02,42600.0,16.1875,16.2032,16.1303,16.1407,42600.0
2005-02-17 14:50:00,31.02,31.03,30.9,30.94,46000.0,16.1407,16.1459,16.0783,16.0991,46000.0
2005-02-17 15:00:00,30.94,31.08,30.9,31.04,67600.0,16.0991,16.1719,16.0783,16.1511,67600.0
2005-02-17 15:10:00,31.04,31.05,31.01,31.04,69500.0,16.1511,16.1563,16.1355,16.1511,69500.0
2005-02-17 15:20:00,31.03,31.05,31.02,31.02,30200.0,16.1459,16.1563,16.1407,16.1407,30200.0
2005-02-17 15:30:00,31.02,31.05,31.02,31.05,44200.0,16.1407,16.1563,16.1407,16.1563,44200.0
2005-02-17 15:40:00,31.04,31.05,31.0,31.02,75800.0,16.1511,16.1563,16.1303,16.1407,75800.0
2005-02-17 15:50:00,31.03,31.03,30.91,30.95,127200.0,16.1459,16.1459,16.0835,16.1043,127200.0
2005-02-18 09:30:00,30.98,31.22,30.79,31.09,216000.0,16.1199,16.2448,16.021,16.1771,216000.0
2005-02-18 09:40:00,31.09,31.13,31.08,31.13,52500.0,16.1771,16.198,16.1719,16.198,52500.0
2005-02-18 09:50:00,31.13,31.13,31.06,31.09,49600.0,16.198,16.198,16.1615,16.1771,49600.0
2005-02-18 10:00:00,31.1,31.12,31.07,31.1,19500.0,16.1823,16.1927,16.1667,16.1823,19500.0
2005-02-18 10:10:00,31.11,31.17,31.1,31.14,17500.0,16.1875,16.2188,16.1823,16.2032,17500.0
2005-02-18 10:20:00,31.14,31.14,31.09,31.13,8600.0,16.2032,16.2032,16.1771,16.198,8600.0
2005-02-18 10:30:00,31.13,31.17,31.12,31.15,27400.0,16.198,16.2188,16.1927,16.2084,27400.0
2005-02-18 10:40:00,31.15,31.2,31.08,31.11,38300.0,16.2084,16.2344,16.1719,16.1875,38300.0
2005-02-18 10:50:00,31.12,31.18,31.12,31.16,7800.0,16.1927,16.224,16.1927,16.2136,7800.0
2005-02-18 11:00:00,31.17,31.2,31.13,31.16,13100.0,16.2188,16.2344,16.198,16.2136,13100.0
2005-02-18 11:10:00,31.17,31.2,31.15,31.17,22800.0,16.2188,16.2344,16.2084,16.2188,22800.0
2005-02-18 11:20:00,31.16,31.17,31.08,31.12,32200.0,16.2136,16.2188,16.1719,16.1927,32200.0
2005-02-18 11:30:00,31.11,31.12,31.06,31.07,11800.0,16.1875,16.1927,16.1615,16.1667,11800.0
2005-02-18 11:40:00,31.06,31.06,30.91,30.92,32000.0,16.1615,16.1615,16.0835,16.0887,32000.0
2005-02-18 11:50:00,30.92,30.93,30.88,30.92,28300.0,16.0887,16.0939,16.0679,16.0887,28300.0
2005-02-18 12:00:00,30.9,30.98,30.88,30.95,29600.0,16.0783,16.1199,16.0679,16.1043,29600.0
2005-02-18 12:10:00,30.96,31.0,30.9,31.0,17100.0,16.1095,16.1303,16.0783,16.1303,17100.0
2005-02-18 12:20:00,30.98,30.99,30.95,30.96,10800.0,16.1199,16.1251,16.1043,16.1095,10800.0
2005-02-18 12:30:00,30.97,30.98,30.96,30.97,10300.0,16.1147,16.1199,16.1095,16.1147,10300.0
2005-02-18 12:40:00,30.98,31.02,30.97,31.02,14800.0,16.1199,16.1407,16.1147,16.1407,14800.0
2005-02-18 12:50:00,31.02,31.07,31.02,31.06,17000.0,16.1407,16.1667,16.1407,16.1615,17000.0
2005-02-18 13:00:00,31.06,31.08,31.06,31.06,21700.0,16.1615,16.1719,16.1615,16.1615,21700.0
2005-02-18 13:10:00,31.06,31.06,31.02,31.02,13100.0,16.1615,16.1615,16.1407,16.1407,13100.0
2005-02-18 13:20:00,31.02,31.06,31.02,31.05,11900.0,16.1407,16.1615,16.1407,16.1563,11900.0
2005-02-18 13:30:00,31.04,31.05,31.04,31.04,17100.0,16.1511,16.1563,16.1511,16.1511,17100.0
2005-02-18 13:40:00,31.04,31.07,31.04,31.07,19600.0,16.1511,16.1667,16.1511,16.1667,19600.0
2005-02-18 13:50:00,31.07,31.11,31.07,31.08,10100.0,16.1667,16.1875,16.1667,16.1719,10100.0
2005-02-18 14:00:00,31.08,31.08,31.07,31.08,6600.0,16.1719,16.1719,16.1667,16.1719,6600.0
2005-02-18 14:10:00,31.07,31.08,31.07,31.07,13700.0,16.1667,16.1719,16.1667,16.1667,13700.0
2005-02-18 14:20:00,31.07,31.08,31.07,31.08,12100.0,16.1667,16.1719,16.1667,16.1719,12100.0
2005-02-18 14:30:00,31.07,31.09,31.07,31.07,14800.0,16.1667,16.1771,16.1667,16.1667,14800.0
2005-02-18 14:40:00,31.07,31.08,31.07,31.08,6600.0,16.1667,16.1719,16.1667,16.1719,6600.0
2005-02-18 14:50:00,31.08,31.1,31.07,31.08,20600.0,16.1719,16.1823,16.1667,16.1719,20600.0
2005-02-18 15:00:00,31.08,31.12,31.08,31.09,21100.0,16.1719,16.1927,16.1719,16.1771,21100.0
2005-02-18 15:10:00,31.08,31.09,31.07,31.08,22400.0,16.1719,16.1771,16.1667,16.1719,22400.0
2005-02-18 15:20:00,31.07,31.13,31.07,31.09,34400.0,16.1667,16.198,16.1667,16.1771,34400.0
2005-02-18 15:30:00,31.1,31.1,31.07,31.08,24800.0,16.1823,16.1823,16.1667,16.1719,24800.0
2005-02-18 15:40:00,31.07,31.08,31.02,31.07,27700.0,16.1667,16.1719,16.1407,16.1667,27700.0
2005-02-18 15:50:00,31.06,31.07,30.96,30.96,54200.0,16.1615,16.1667,16.1095,16.1095,54200.0
2005-02-22 09:30:00,30.87,31.08,30.84,30.89,87700.0,16.0627,16.1719,16.0471,16.0731,87700.0
2005-02-22 09:40:00,30.89,31.09,30.89,31.07,73900.0,16.0731,16.1771,16.0731,16.1667,73900.0
2005-02-22 09:50:00,31.07,31.11,30.99,31.0,46600.0,16.1667,16.1875,16.1251,16.1303,46600.0
2005-02-22 10:00:00,31.01,31.03,30.92,30.93,32300.0,16.1355,16.1459,16.0887,16.0939,32300.0
2005-02-22 10:10:00,30.94,31.07,30.93,31.07,29600.0,16.0991,16.1667,16.0939,16.1667,29600.0
2005-02-22 10:20:00,31.05,31.09,30.98,31.03,57600.0,16.1563,16.1771,16.1199,16.1459,57600.0
2005-02-22 10:30:00,31.02,31.07,31.0,31.06,44600.0,16.1407,16.1667,16.1303,16.1615,44600.0
2005-02-22 10:40:00,31.06,31.08,31.04,31.08,22600.0,16.1615,16.1719,16.1511,16.1719,22600.0
2005-02-22 10:50:00,31.08,31.12,31.06,31.06,45000.0,16.1719,16.1927,16.1615,16.1615,45000.0
2005-02-22 11:00:00,31.06,31.09,31.04,31.06,38100.0,16.1615,16.1771,16.1511,16.1615,38100.0
2005-02-22 11:10:00,31.07,31.08,31.06,31.08,25300.0,16.1667,16.1719,16.1615,16.1719,25300.0
2005-02-22 11:20:00,31.08,31.08,31.03,31.03,14500.0,16.1719,16.1719,16.1459,16.1459,14500.0
2005-02-22 11:30:00,31.03,31.07,31.03,31.06,17900.0,16.1459,16.1667,16.1459,16.1615,17900.0
2005-02-22 11:40:00,31.06,31.08,31.06,31.08,14000.0,16.1615,16.1719,16.1615,16.1719,14000.0
2005-02-22 11:50:00,31.08,31.09,31.06,31.07,16300.0,16.1719,16.1771,16.1615,16.1667,16300.0
2005-02-22 12:00:00,31.07,31.16,31.07,31.15,27500.0,16.1667,16.2136,16.1667,16.2084,27500.0
2005-02-22 12:10:00,31.16,31.22,31.15,31.2,88300.0,16.2136,16.2448,16.2084,16.2344,88300.0
2005-02-22 12:20:00,31.2,31.2,31.05,31.12,83500.0,16.2344,16.2344,16.1563,16.1927,83500.0
2005-02-22 12:30:00,31.11,31.13,31.04,31.08,59000.0,16.1875,16.198,16.1511,16.1719,59000.0
2005-02-22 12:40:00,31.08,31.11,31.06,31.09,28400.0,16.1719,16.1875,16.1615,16.1771,28400.0
2005-02-22 12:50:00,31.1,31.16,31.08,31.16,34200.0,16.1823,16.2136,16.1719,16.2136,34200.0
2005-02-22 13:00:00,31.17,31.17,31.07,31.09,37400.0,16.2188,16.2188,16.1667,16.1771,37400.0
2005-02-22 13:10:00,31.09,31.11,31.06,31.11,25100.0,16.1771,16.1875,16.1615,16.1875,25100.0
2005-02-22 13:20:00,31.12,31.12,31.07,31.07,19900.0,16.1927,16.1927,16.1667,16.1667,19900.0
2005-02-22 13:30:00,31.07,31.09,31.05,31.06,34300.0,16.1667,16.1771,16.1563,16.1615,34300.0
2005-02-22 13:40:00,31.05,31.09,31.05,31.07,17800.0,16.1563,16.1771,16.1563,16.1667,17800.0
2005-02-22 13:50:00,31.09,31.1,31.04,31.07,58100.0,16.1771,16.1823,16.1511,16.1667,58100.0
2005-02-22 14:00:00,31.06,31.07,31.03,31.05,34900.0,16.1615,16.1667,16.1459,16.1563,34900.0
2005-02-22 14:10:00,31.06,31.07,31.02,31.02,21800.0,16.1615,16.1667,16.1407,16.1407,21800.0
2005-02-22 14:20:00,31.03,31.07,31.0,31.06,25900.0,16.1459,16.1667,16.1303,16.1615,25900.0
2005-02-22 14:30:00,31.06,31.06,31.04,31.04,22900.0,16.1615,16.1615,16.1511,16.1511,22900.0
2005-02-22 14:40:00,31.04,31.05,31.0,31.01,17400.0,16.1511,16.1563,16.1303,16.1355,17400.0
2005-02-22 14:50:00,31.01,31.01,31.0,31.0,20300.0,16.1355,16.1355,16.1303,16.1303,20300.0
2005-02-22 15:00:00,31.01,31.02,31.0,31.01,24900.0,16.1355,16.1407,16.1303,16.1355,24900.0
2005-02-22 15:10:00,31.01,31.01,30.89,30.91,95800.0,16.1355,16.1355,16.0731,16.0835,95800.0
2005-02-22 15:20:00,30.92,30.92,30.85,30.85,57700.0,16.0887,16.0887,16.0523,16.0523,57700.0
2005-02-22 15:30:00,30.85,30.86,30.84,30.85,49000.0,16.0523,16.0575,16.0471,16.0523,49000.0
2005-02-22 15:40:00,30.85,30.9,30.85,30.87,62800.0,16.0523,16.0783,16.0523,16.0627,62800.0
2005-02-22 15:50:00,30.87,30.89,30.8,30.8,85800.0,16.0627,16.0731,16.0262,16.0262,85800.0
2005-02-23 09:30:00,30.92,31.01,30.8,30.91,89800.0,16.0887,16.1355,16.0262,16.0835,89800.0
2005-02-23 09:40:00,30.92,30.94,30.87,30.89,40100.0,16.0887,16.0991,16.0627,16.0731,40100.0
2005-02-23 09:50:00,30.89,30.91,30.81,30.81,38200.0,16.0731,16.0835,16.0314,16.0314,38200.0
2005-02-23 10:00:00,30.81,30.82,30.65,30.69,73800.0,16.0314,16.0366,15.9482,15.969,73800.0
2005-02-23 10:10:00,30.69,30.78,30.67,30.71,27100.0,15.969,16.0158,15.9586,15.9794,27100.0
2005-02-23 10:20:00,30.72,30.83,30.7,30.71,37400.0,15.9846,16.0419,15.9742,15.9794,37400.0
2005-02-23 10:30:00,30.7,30.76,30.65,30.66,16900.0,15.9742,16.0054,15.9482,15.9534,16900.0
2005-02-23 10:40:00,30.65,30.67,30.58,30.64,36900.0,15.9482,15.9586,15.9118,15.943,36900.0
2005-02-23 10:50:00,30.64,30.64,30.57,30.59,35300.0,15.943,15.943,15.9066,15.917,35300.0
2005-02-23 11:00:00,30.58,30.69,30.58,30.67,32700.0,15.9118,15.969,15.9118,15.9586,32700.0
2005-02-23 11:10:00,30.66,30.74,30.66,30.71,16900.0,15.9534,15.995,15.9534,15.9794,16900.0
2005-02-23 11:20:00,30.71,30.8,30.7,30.79,29700.0,15.9794,16.0262,15.9742,16.021,29700.0
2005-02-23 11:30:00,30.79,30.84,30.78,30.83,22900.0,16.021,16.0471,16.0158,16.0419,22900.0
2005-02-23 11:40:00,30.83,30.87,30.83,30.85,24000.0,16.0419,16.0627,16.0419,16.0523,24000.0
2005-02-23 11:50:00,30.86,30.87,30.84,30.84,33400.0,16.0575,16.0627,16.0471,16.0471,33400.0
2005-02-23 12:00:00,30.86,30.86,30.82,30.83,24400.0,16.0575,16.0575,16.0366,16.0419,24400.0
2005-02-23 12:10:00,30.84,30.9,30.83,30.86,20300.0,16.0471,16.0783,16.0419,16.0575,20300.0
2005-02-23 12:20:00,30.87,30.88,30.83,30.83,13700.0,16.0627,16.0679,16.0419,16.0419,13700.0
2005-02-23 12:30:00,30.84,30.85,30.83,30.83,12400.0,16.0471,16.0523,16.0419,16.0419,12400.0
2005-02-23 12:40:00,30.83,30.84,30.8,30.81,13900.0,16.0419,16.0471,16.0262,16.0314,13900.0
2005-02-23 12:50:00,30.81,30.81,30.8,30.8,15700.0,16.0314,16.0314,16.0262,16.0262,15700.0
2005-02-23 13:00:00,30.81,30.83,30.8,30.8,17500.0,16.0314,16.0419,16.0262,16.0262,17500.0
2005-02-23 13:10:00,30.8,30.8,30.75,30.75,15800.0,16.0262,16.0262,16.0002,16.0002,15800.0
2005-02-23 13:20:00,30.74,30.74,30.7,30.7,26500.0,15.995,15.995,15.9742,15.9742,26500.0
2005-02-23 13:30:00,30.72,30.72,30.68,30.69,15600.0,15.9846,15.9846,15.9638,15.969,15600.0
2005-02-23 13:40:00,30.7,30.7,30.64,30.69,28400.0,15.9742,15.9742,15.943,15.969,28400.0
2005-02-23 13:50:00,30.69,30.71,30.68,30.69,14200.0,15.969,15.9794,15.9638,15.969,14200.0
2005-02-23 14:00:00,30.69,30.75,30.65,30.7,47100.0,15.969,16.0002,15.9482,15.9742,47100.0
2005-02-23 14:10:00,30.71,30.72,30.6,30.64,24300.0,15.9794,15.9846,15.9222,15.943,24300.0
2005-02-23 14:20:00,30.63,30.74,30.63,30.73,23200.0,15.9378,15.995,15.9378,15.9898,23200.0
2005-02-23 14:30:00,30.74,30.8,30.72,30.79,28500.0,15.995,16.0262,15.9846,16.021,28500.0
2005-02-23 14:40:00,30.78,30.78,30.71,30.73,17700.0,16.0158,16.0158,15.9794,15.9898,17700.0
2005-02-23 14:50:00,30.73,30.74,30.72,30.73,14400.0,15.9898,15.995,15.9846,15.9898,14400.0
2005-02-23 15:00:00,30.72,30.73,30.7,30.7,14600.0,15.9846,15.9898,15.9742,15.9742,14600.0
2005-02-23 15:10:00,30.7,30.76,30.7,30.75,24200.0,15.9742,16.0054,15.9742,16.0002,24200.0
2005-02-23 15:20:00,30.75,30.82,30.75,30.8,31200.0,16.0002,16.0366,16.0002,16.0262,31200.0
2005-02-23 15:30:00,30.8,30.8,30.76,30.76,20600.0,16.0262,16.0262,16.0054,16.0054,20600.0
2005-02-23 15:40:00,30.76,30.76,30.72,30.74,44500.0,16.0054,16.0054,15.9846,15.995,44500.0
2005-02-23 15:50:00,30.75,30.77,30.67,30.72,78500.0,16.0002,16.0106,15.9586,15.9846,78500.0
2005-02-24 09:30:00,30.8,30.92,30.66,30.92,56800.0,16.0262,16.0887,15.9534,16.0887,56800.0
2005-02-24 09:40:00,30.91,30.95,30.88,30.92,82400.0,16.0835,16.1043,16.0679,16.0887,82400.0
2005-02-24 09:50:00,30.9,30.92,30.84,30.9,22800.0,16.0783,16.0887,16.0471,16.0783,22800.0
2005-02-24 10:00:00,30.9,30.91,30.85,30.89,20500.0,16.0783,16.0835,16.0523,16.0731,20500.0
2005-02-24 10:10:00,30.88,30.96,30.86,30.93,31800.0,16.0679,16.1095,16.0575,16.0939,31800.0
2005-02-24 10:20:00,30.95,30.98,30.9,30.91,22800.0,16.1043,16.1199,16.0783,16.0835,22800.0
2005-02-24 10:30:00,30.9,31.08,30.9,31.05,44800.0,16.0783,16.1719,16.0783,16.1563,44800.0
2005-02-24 10:40:00,31.04,31.06,30.92,30.92,26800.0,16.1511,16.1615,16.0887,16.0887,26800.0
2005-02-24 10:50:00,30.92,30.93,30.77,30.79,31900.0,16.0887,16.0939,16.0106,16.021,31900.0
2005-02-24 11:00:00,30.78,30.79,30.72,30.77,35700.0,16.0158,16.021,15.9846,16.0106,35700.0
2005-02-24 11:10:00,30.78,30.88,30.77,30.86,24100.0,16.0158,16.0679,16.0106,16.0575,24100.0
2005-02-24 11:20:00,30.87,30.96,30.87,30.92,23300.0,16.0627,16.1095,16.0627,16.0887,23300.0
2005-02-24 11:30:00,30.91,30.91,30.88,30.9,10100.0,16.0835,16.0835,16.0679,16.0783,10100.0
2005-02-24 11:40:00,30.9,30.94,30.89,30.9,11200.0,16.0783,16.0991,16.0731,16.0783,11200.0
2005-02-24 11:50:00,30.9,30.91,30.85,30.87,18400.0,16.0783,16.0835,16.0523,16.0627,18400.0
2005-02-24 12:00:00,30.85,30.85,30.8,30.82,28900.0,16.0523,16.0523,16.0262,16.0366,28900.0
2005-02-24 12:10:00,30.83,30.88,30.82,30.87,14600.0,16.0419,16.0679,16.0366,16.0627,14600.0
2005-02-24 12:20:00,30.87,30.92,30.86,30.92,16000.0,16.0627,16.0887,16.0575,16.0887,16000.0
2005-02-24 12:30:00,30.92,30.92,30.89,30.92,10500.0,16.0887,16.0887,16.0731,16.0887,10500.0
2005-02-24 12:40:00,30.92,30.95,30.9,30.95,20300.0,16.0887,16.1043,16.0783,16.1043,20300.0
2005-02-24 12:50:00,30.93,30.95,30.9,30.93,9900.0,16.0939,16.1043,16.0783,16.0939,9900.0
2005-02-24 13:00:00,30.92,30.95,30.85,30.89,17800.0,16.0887,16.1043,16.0523,16.0731,17800.0
2005-02-24 13:10:00,30.89,30.93,30.88,30.93,14100.0,16.0731,16.0939,16.0679,16.0939,14100.0
2005-02-24 13:20:00,30.93,30.95,30.92,30.92,18400.0,16.0939,16.1043,16.0887,16.0887,18400.0
2005-02-24 13:30:00,30.92,31.06,30.91,31.03,41000.0,16.0887,16.1615,16.0835,16.1459,41000.0
2005-02-24 13:40:00,31.04,31.08,31.03,31.07,25800.0,16.1511,16.1719,16.1459,16.1667,25800.0
2005-02-24 13:50:00,31.07,31.15,31.07,31.14,45200.0,16.1667,16.2084,16.1667,16.2032,45200.0
2005-02-24 14:00:00,31.12,31.22,31.12,31.22,40600.0,16.1927,16.2448,16.1927,16.2448,40600.0
2005-02-24 14:10:00,31.23,31.39,31.21,31.32,122300.0,16.25,16.3332,16.2396,16.2968,122300.0
2005-02-24 14:20:00,31.33,31.43,31.31,31.36,43400.0,16.302,16.3541,16.2916,16.3176,43400.0
2005-02-24 14:30:00,31.36,31.4,31.31,31.31,26100.0,16.3176,16.3384,16.2916,16.2916,26100.0
2005-02-24 14:40:00,31.31,31.33,31.3,31.3,19400.0,16.2916,16.302,16.2864,16.2864,19400.0
2005-02-24 14:50:00,31.29,31.3,31.26,31.29,30200.0,16.2812,16.2864,16.2656,16.2812,30200.0
2005-02-24 15:00:00,31.29,31.36,31.27,31.29,46600.0,16.2812,16.3176,16.2708,16.2812,46600.0
2005-02-24 15:10:00,31.28,31.3,31.26,31.26,36400.0,16.276,16.2864,16.2656,16.2656,36400.0
2005-02-24 15:20:00,31.26,31.27,31.2,31.2,22300.0,16.2656,16.2708,16.2344,16.2344,22300.0
2005-02-24 15:30:00,31.2,31.28,31.19,31.26,46100.0,16.2344,16.276,16.2292,16.2656,46100.0
2005-02-24 15:40:00,31.25,31.26,31.24,31.26,36800.0,16.2604,16.2656,16.2552,16.2656,36800.0
2005-02-24 15:50:00,31.25,31.3,31.21,31.23,97300.0,16.2604,16.2864,16.2396,16.25,97300.0
2005-02-25 09:30:00,31.27,31.27,31.05,31.15,61500.0,16.2708,16.2708,16.1563,16.2084,61500.0
2005-02-25 09:40:00,31.16,31.25,31.1,31.1,18800.0,16.2136,16.2604,16.1823,16.1823,18800.0
2005-02-25 09:50:00,31.11,31.15,31.11,31.15,16800.0,16.1875,16.2084,16.1875,16.2084,16800.0
2005-02-25 10:00:00,31.14,31.15,31.1,31.11,28300.0,16.2032,16.2084,16.1823,16.1875,28300.0
2005-02-25 10:10:00,31.1,31.14,31.1,31.14,22500.0,16.1823,16.2032,16.1823,16.2032,22500.0
2005-02-25 10:20:00,31.14,31.21,31.11,31.21,35100.0,16.2032,16.2396,16.1875,16.2396,35100.0
2005-02-25 10:30:00,31.21,31.22,31.16,31.17,12800.0,16.2396,16.2448,16.2136,16.2188,12800.0
2005-02-25 10:40:00,31.18,31.23,31.17,31.21,24700.0,16.224,16.25,16.2188,16.2396,24700.0
2005-02-25 10:50:00,31.22,31.36,31.21,31.36,30100.0,16.2448,16.3176,16.2396,16.3176,30100.0
2005-02-25 11:00:00,31.37,31.39,31.31,31.36,34600.0,16.3228,16.3332,16.2916,16.3176,34600.0
2005-02-25 11:10:00,31.35,31.39,31.32,31.32,13300.0,16.3124,16.3332,16.2968,16.2968,13300.0
2005-02-25 11:20:00,31.32,31.33,31.31,31.31,3800.0,16.2968,16.302,16.2916,16.2916,3800.0
2005-02-25 11:30:00,31.31,31.33,31.31,31.33,11700.0,16.2916,16.302,16.2916,16.302,11700.0
2005-02-25 11:40:00,31.32,31.33,31.31,31.33,14400.0,16.2968,16.302,16.2916,16.302,14400.0
2005-02-25 11:50:00,31.33,31.5,31.33,31.45,71200.0,16.302,16.3905,16.302,16.3645,71200.0
2005-02-25 12:00:00,31.45,31.5,31.44,31.47,18200.0,16.3645,16.3905,16.3593,16.3749,18200.0
2005-02-25 12:10:00,31.47,31.5,31.46,31.48,20900.0,16.3749,16.3905,16.3697,16.3801,20900.0
2005-02-25 12:20:00,31.48,31.49,31.45,31.48,5200.0,16.3801,16.3853,16.3645,16.3801,5200.0
2005-02-25 12:30:00,31.47,31.54,31.47,31.5,18000.0,16.3749,16.4113,16.3749,16.3905,18000.0
2005-02-25 12:40:00,31.52,31.52,31.48,31.5,7100.0,16.4009,16.4009,16.3801,16.3905,7100.0
2005-02-25 12:50:00,31.5,31.54,31.49,31.54,19100.0,16.3905,16.4113,16.3853,16.4113,19100.0
2005-02-25 13:00:00,31.53,31.58,31.47,31.57,50200.0,16.4061,16.4321,16.3749,16.4269,50200.0
2005-02-25 13:10:00,31.55,31.56,31.5,31.51,17500.0,16.4165,16.4217,16.3905,16.3957,17500.0
2005-02-25 13:20:00,31.53,31.54,31.47,31.47,15300.0,16.4061,16.4113,16.3749,16.3749,15300.0
2005-02-25 13:30:00,31.47,31.51,31.46,31.48,11200.0,16.3749,16.3957,16.3697,16.3801,11200.0
2005-02-25 13:40:00,31.49,31.53,31.47,31.51,18700.0,16.3853,16.4061,16.3749,16.3957,18700.0
2005-02-25 13:50:00,31.5,31.58,31.5,31.53,21500.0,16.3905,16.4321,16.3905,16.4061,21500.0
2005-02-25 14:00:00,31.56,31.56,31.5,31.54,24500.0,16.4217,16.4217,16.3905,16.4113,24500.0
2005-02-25 14:10:00,31.55,31.64,31.52,31.6,45600.0,16.4165,16.4633,16.4009,16.4425,45600.0
2005-02-25 14:20:00,31.59,31.62,31.52,31.55,32600.0,16.4373,16.4529,16.4009,16.4165,32600.0
2005-02-25 14:30:00,31.56,31.58,31.5,31.55,25100.0,16.4217,16.4321,16.3905,16.4165,25100.0
2005-02-25 14:40:00,31.55,31.56,31.48,31.5,49900.0,16.4165,16.4217,16.3801,16.3905,49900.0
2005-02-25 14:50:00,31.5,31.51,31.48,31.49,27700.0,16.3905,16.3957,16.3801,16.3853,27700.0
2005-02-25 15:00:00,31.49,31.54,31.48,31.5,32600.0,16.3853,16.4113,16.3801,16.3905,32600.0
2005-02-25 15:10:00,31.51,31.62,31.5,31.55,58000.0,16.3957,16.4529,16.3905,16.4165,58000.0
2005-02-25 15:20:00,31.54,31.55,31.5,31.55,35100.0,16.4113,16.4165,16.3905,16.4165,35100.0
2005-02-25 15:30:00,31.55,31.58,31.5,31.5,73800.0,16.4165,16.4321,16.3905,16.3905,73800.0
2005-02-25 15:40:00,31.5,31.53,31.49,31.52,59400.0,16.3905,16.4061,16.3853,16.4009,59400.0
2005-02-25 15:50:00,31.51,31.56,31.48,31.52,78700.0,16.3957,16.4217,16.3801,16.4009,78700.0
2005-02-28 09:30:00,31.72,31.8,31.58,31.75,96600.0,16.5049,16.5466,16.4321,16.5206,96600.0
2005-02-28 09:40:00,31.74,31.75,31.45,31.57,47300.0,16.5154,16.5206,16.3645,16.4269,47300.0
2005-02-28 09:50:00,31.57,31.64,31.52,31.61,24900.0,16.4269,16.4633,16.4009,16.4477,24900.0
2005-02-28 10:00:00,31.59,31.67,31.58,31.65,24400.0,16.4373,16.4789,16.4321,16.4685,24400.0
2005-02-28 10:10:00,31.65,31.68,31.53,31.59,27700.0,16.4685,16.4841,16.4061,16.4373,27700.0
2005-02-28 10:20:00,31.56,32.63,31.56,31.66,29700.0,16.4217,16.9785,16.4217,16.4737,29700.0
2005-02-28 10:30:00,31.64,31.75,31.62,31.75,54000.0,16.4633,16.5206,16.4529,16.5206,54000.0
2005-02-28 10:40:00,31.75,31.86,31.73,31.79,32200.0,16.5206,16.5778,16.5102,16.5414,32200.0
2005-02-28 10:50:00,31.78,31.83,31.76,31.83,120900.0,16.5362,16.5622,16.5258,16.5622,120900.0
2005-02-28 11:00:00,31.82,31.88,31.82,31.85,53700.0,16.557,16.5882,16.557,16.5726,53700.0
2005-02-28 11:10:00,31.85,31.88,31.84,31.86,41600.0,16.5726,16.5882,16.5674,16.5778,41600.0
2005-02-28 11:20:00,31.86,31.86,31.82,31.86,33800.0,16.5778,16.5778,16.557,16.5778,33800.0
2005-02-28 11:30:00,31.85,31.86,31.82,31.85,178900.0,16.5726,16.5778,16.557,16.5726,178900.0
2005-02-28 11:40:00,31.83,31.88,31.83,31.87,43300.0,16.5622,16.5882,16.5622,16.583,43300.0
2005-02-28 11:50:00,31.85,31.88,31.82,31.88,22500.0,16.5726,16.5882,16.557,16.5882,22500.0
2005-02-28 12:00:00,31.86,31.87,31.82,31.82,38000.0,16.5778,16.583,16.557,16.557,38000.0
2005-02-28 12:10:00,31.83,31.86,31.81,31.82,74600.0,16.5622,16.5778,16.5518,16.557,74600.0
2005-02-28 12:20:00,31.82,31.85,31.74,31.79,59000.0,16.557,16.5726,16.5154,16.5414,59000.0
2005-02-28 12:30:00,31.78,31.79,31.72,31.72,27700.0,16.5362,16.5414,16.5049,16.5049,27700.0
2005-02-28 12:40:00,31.72,31.75,31.69,31.72,30800.0,16.5049,16.5206,16.4893,16.5049,30800.0
2005-02-28 12:50:00,31.72,31.74,31.7,31.71,21100.0,16.5049,16.5154,16.4945,16.4997,21100.0
2005-02-28 13:00:00,31.71,31.73,31.7,31.71,18600.0,16.4997,16.5102,16.4945,16.4997,18600.0
2005-02-28 13:10:00,31.72,31.75,31.65,31.73,74700.0,16.5049,16.5206,16.4685,16.5102,74700.0
2005-02-28 13:20:00,31.72,31.74,31.72,31.73,22700.0,16.5049,16.5154,16.5049,16.5102,22700.0
2005-02-28 13:30:00,31.73,31.73,31.69,31.72,46800.0,16.5102,16.5102,16.4893,16.5049,46800.0
2005-02-28 13:40:00,31.7,31.73,31.67,31.71,24400.0,16.4945,16.5102,16.4789,16.4997,24400.0
2005-02-28 13:50:00,31.7,31.73,31.66,31.71,33800.0,16.4945,16.5102,16.4737,16.4997,33800.0
2005-02-28 14:00:00,31.7,31.73,31.65,31.68,43100.0,16.4945,16.5102,16.4685,16.4841,43100.0
2005-02-28 14:10:00,31.68,31.72,31.66,31.72,36400.0,16.4841,16.5049,16.4737,16.5049,36400.0
2005-02-28 14:20:00,31.71,31.76,31.71,31.76,19300.0,16.4997,16.5258,16.4997,16.5258,19300.0
2005-02-28 14:30:00,31.76,31.84,31.74,31.83,95200.0,16.5258,16.5674,16.5154,16.5622,95200.0
2005-02-28 14:40:00,31.83,31.86,31.81,31.84,47400.0,16.5622,16.5778,16.5518,16.5674,47400.0
2005-02-28 14:50:00,31.83,31.86,31.78,31.79,21100.0,16.5622,16.5778,16.5362,16.5414,21100.0
2005-02-28 15:00:00,31.78,31.85,31.76,31.81,40300.0,16.5362,16.5726,16.5258,16.5518,40300.0
2005-02-28 15:10:00,31.82,31.87,31.8,31.83,39500.0,16.557,16.583,16.5466,16.5622,39500.0
2005-02-28 15:20:00,31.83,31.87,31.81,31.85,38900.0,16.5622,16.583,16.5518,16.5726,38900.0
2005-02-28 15:30:00,31.86,31.96,31.85,31.93,72000.0,16.5778,16.6298,16.5726,16.6142,72000.0
2005-02-28 15:40:00,31.91,31.93,31.8,31.82,51800.0,16.6038,16.6142,16.5466,16.557,51800.0
2005-02-28 15:50:00,31.83,31.96,31.8,31.87,141800.0,16.5622,16.6298,16.5466,16.583,141800.0
2005-03-01 09:30:00,31.91,32.07,31.91,32.07,155700.0,16.6038,16.6871,16.6038,16.6871,155700.0
2005-03-01 09:40:00,32.06,32.08,32.03,32.06,54200.0,16.6819,16.6923,16.6663,16.6819,54200.0
2005-03-01 09:50:00,32.04,32.05,31.9,31.93,26400.0,16.6715,16.6767,16.5986,16.6142,26400.0
2005-03-01 10:00:00,31.94,32.09,31.92,32.02,72000.0,16.6194,16.6975,16.609,16.661,72000.0
2005-03-01 10:10:00,32.02,32.05,31.94,31.95,28600.0,16.661,16.6767,16.6194,16.6246,28600.0
2005-03-01 10:20:00,31.94,31.96,31.81,31.86,50800.0,16.6194,16.6298,16.5518,16.5778,50800.0
2005-03-01 10:30:00,31.86,31.92,31.85,31.87,27500.0,16.5778,16.609,16.5726,16.583,27500.0
2005-03-01 10:40:00,31.89,31.91,31.8,31.87,30100.0,16.5934,16.6038,16.5466,16.583,30100.0
2005-03-01 10:50:00,31.87,31.9,31.85,31.87,19700.0,16.583,16.5986,16.5726,16.583,19700.0
2005-03-01 11:00:00,31.88,31.9,31.87,31.89,14000.0,16.5882,16.5986,16.583,16.5934,14000.0
2005-03-01 11:10:00,31.89,31.9,31.83,31.85,29700.0,16.5934,16.5986,16.5622,16.5726,29700.0
2005-03-01 11:20:00,31.84,31.88,31.81,31.83,31700.0,16.5674,16.5882,16.5518,16.5622,31700.0
2005-03-01 11:30:00,31.82,31.87,31.81,31.83,18900.0,16.557,16.583,16.5518,16.5622,18900.0
2005-03-01 11:40:00,31.81,31.9,31.81,31.9,49000.0,16.5518,16.5986,16.5518,16.5986,49000.0
2005-03-01 11:50:00,31.89,31.96,31.87,31.92,14000.0,16.5934,16.6298,16.583,16.609,14000.0
2005-03-01 12:00:00,31.9,31.92,31.82,31.85,21100.0,16.5986,16.609,16.557,16.5726,21100.0
2005-03-01 12:10:00,31.85,31.87,31.83,31.85,17100.0,16.5726,16.583,16.5622,16.5726,17100.0
2005-03-01 12:20:00,31.85,31.87,31.85,31.85,21300.0,16.5726,16.583,16.5726,16.5726,21300.0
2005-03-01 12:30:00,31.85,31.87,31.83,31.83,36000.0,16.5726,16.583,16.5622,16.5622,36000.0
2005-03-01 12:40:00,31.83,31.85,31.81,31.84,23300.0,16.5622,16.5726,16.5518,16.5674,23300.0
2005-03-01 12:50:00,31.85,31.86,31.82,31.83,25600.0,16.5726,16.5778,16.557,16.5622,25600.0
2005-03-01 13:00:00,31.83,31.85,31.82,31.84,38300.0,16.5622,16.5726,16.557,16.5674,38300.0
2005-03-01 13:10:00,31.83,31.84,31.79,31.81,49700.0,16.5622,16.5674,16.5414,16.5518,49700.0
2005-03-01 13:20:00,31.81,31.86,31.81,31.83,50100.0,16.5518,16.5778,16.5518,16.5622,50100.0
2005-03-01 13:30:00,31.84,31.93,31.81,31.9,49200.0,16.5674,16.6142,16.5518,16.5986,49200.0
2005-03-01 13:40:00,31.91,31.96,31.9,31.9,40200.0,16.6038,16.6298,16.5986,16.5986,40200.0
2005-03-01 13:50:00,31.9,31.95,31.9,31.91,57300.0,16.5986,16.6246,16.5986,16.6038,57300.0
2005-03-01 14:00:00,31.9,31.96,31.9,31.92,36600.0,16.5986,16.6298,16.5986,16.609,36600.0
2005-03-01 14:10:00,31.91,31.94,31.89,31.91,23500.0,16.6038,16.6194,16.5934,16.6038,23500.0
2005-03-01 14:20:00,31.92,31.95,31.9,31.93,47500.0,16.609,16.6246,16.5986,16.6142,47500.0
2005-03-01 14:30:00,31.93,31.95,31.91,31.94,16700.0,16.6142,16.6246,16.6038,16.6194,16700.0
2005-03-01 14:40:00,31.94,31.96,31.92,31.92,26800.0,16.6194,16.6298,16.609,16.609,26800.0
2005-03-01 14:50:00,31.93,31.95,31.92,31.94,57700.0,16.6142,16.6246,16.609,16.6194,57700.0
2005-03-01 15:00:00,31.95,31.95,31.92,31.95,25000.0,16.6246,16.6246,16.609,16.6246,25000.0
2005-03-01 15:10:00,31.95,31.98,31.94,31.97,82500.0,16.6246,16.6402,16.6194,16.635,82500.0
2005-03-01 15:20:00,31.95,32.0,31.95,32.0,36800.0,16.6246,16.6506,16.6246,16.6506,36800.0
2005-03-01 15:30:00,31.98,32.06,31.98,32.01,41000.0,16.6402,16.6819,16.6402,16.6558,41000.0
2005-03-01 15:40:00,32.0,32.02,31.99,32.01,68600.0,16.6506,16.661,16.6454,16.6558,68600.0
2005-03-01 15:50:00,32.0,32.06,31.96,32.05,173500.0,16.6506,16.6819,16.6298,16.6767,173500.0
2005-03-02 09:30:00,32.0,32.06,31.75,31.88,115300.0,16.6506,16.6819,16.5206,16.5882,115300.0
2005-03-02 09:40:00,31.89,31.92,31.81,31.87,35400.0,16.5934,16.609,16.5518,16.583,35400.0
2005-03-02 09:50:00,31.86,31.95,31.83,31.95,51900.0,16.5778,16.6246,16.5622,16.6246,51900.0
2005-03-02 10:00:00,31.93,32.03,31.88,31.9,26700.0,16.6142,16.6663,16.5882,16.5986,26700.0
2005-03-02 10:10:00,31.92,32.01,31.87,31.88,38200.0,16.609,16.6558,16.583,16.5882,38200.0
2005-03-02 10:20:00,31.88,31.97,31.85,31.9,19100.0,16.5882,16.635,16.5726,16.5986,19100.0
2005-03-02 10:30:00,31.93,31.95,31.88,31.9,15000.0,16.6142,16.6246,16.5882,16.5986,15000.0
2005-03-02 10:40:00,31.9,31.9,31.85,31.89,16300.0,16.5986,16.5986,16.5726,16.5934,16300.0
2005-03-02 10:50:00,31.89,32.1,31.87,32.03,32500.0,16.5934,16.7027,16.583,16.6663,32500.0
2005-03-02 11:00:00,32.02,32.07,31.96,31.99,34400.0,16.661,16.6871,16.6298,16.6454,34400.0
2005-03-02 11:10:00,31.99,32.3,31.97,32.25,91700.0,16.6454,16.8067,16.635,16.7807,91700.0
2005-03-02 11:20:00,32.27,32.31,32.22,32.31,45800.0,16.7911,16.8119,16.7651,16.8119,45800.0
2005-03-02 11:30:00,32.31,32.35,32.3,32.3,35700.0,16.8119,16.8328,16.8067,16.8067,35700.0
2005-03-02 11:40:00,32.3,32.4,32.3,32.39,25400.0,16.8067,16.8588,16.8067,16.8536,25400.0
2005-03-02 11:50:00,32.39,32.39,32.32,32.33,26300.0,16.8536,16.8536,16.8171,16.8224,26300.0
2005-03-02 12:00:00,32.33,32.4,32.32,32.36,32800.0,16.8224,16.8588,16.8171,16.838,32800.0
2005-03-02 12:10:00,32.37,32.39,32.34,32.34,14700.0,16.8432,16.8536,16.8276,16.8276,14700.0
2005-03-02 12:20:00,32.38,32.4,32.36,32.38,23100.0,16.8484,16.8588,16.838,16.8484,23100.0
2005-03-02 12:30:00,32.37,32.4,32.35,32.37,32500.0,16.8432,16.8588,16.8328,16.8432,32500.0
2005-03-02 12:40:00,32.35,32.39,32.34,32.37,33200.0,16.8328,16.8536,16.8276,16.8432,33200.0
2005-03-02 12:50:00,32.36,32.37,32.35,32.35,4500.0,16.838,16.8432,16.8328,16.8328,4500.0
2005-03-02 13:00:00,32.33,32.33,32.25,32.26,11200.0,16.8224,16.8224,16.7807,16.7859,11200.0
2005-03-02 13:10:00,32.25,32.26,32.23,32.25,16600.0,16.7807,16.7859,16.7703,16.7807,16600.0
2005-03-02 13:20:00,32.25,32.25,32.2,32.2,18200.0,16.7807,16.7807,16.7547,16.7547,18200.0
2005-03-02 13:30:00,32.22,32.26,32.22,32.26,8800.0,16.7651,16.7859,16.7651,16.7859,8800.0
2005-03-02 13:40:00,32.24,32.24,32.16,32.17,14900.0,16.7755,16.7755,16.7339,16.7391,14900.0
2005-03-02 13:50:00,32.18,32.22,32.07,32.22,60400.0,16.7443,16.7651,16.6871,16.7651,60400.0
2005-03-02 14:00:00,32.23,32.23,32.18,32.18,14000.0,16.7703,16.7703,16.7443,16.7443,14000.0
2005-03-02 14:10:00,32.18,32.19,32.1,32.12,21100.0,16.7443,16.7495,16.7027,16.7131,21100.0
2005-03-02 14:20:00,32.13,32.17,32.1,32.14,23500.0,16.7183,16.7391,16.7027,16.7235,23500.0
2005-03-02 14:30:00,32.14,32.14,32.0,32.06,37300.0,16.7235,16.7235,16.6506,16.6819,37300.0
2005-03-02 14:40:00,32.04,32.09,32.0,32.09,34800.0,16.6715,16.6975,16.6506,16.6975,34800.0
2005-03-02 14:50:00,32.06,32.09,32.04,32.07,15700.0,16.6819,16.6975,16.6715,16.6871,15700.0
2005-03-02 15:00:00,32.06,32.13,32.05,32.12,14300.0,16.6819,16.7183,16.6767,16.7131,14300.0
2005-03-02 15:10:00,32.12,32.14,32.07,32.07,18600.0,16.7131,16.7235,16.6871,16.6871,18600.0
2005-03-02 15:20:00,32.08,32.16,32.07,32.16,17700.0,16.6923,16.7339,16.6871,16.7339,17700.0
2005-03-02 15:30:00,32.16,32.2,32.11,32.11,23700.0,16.7339,16.7547,16.7079,16.7079,23700.0
2005-03-02 15:40:00,32.12,32.12,32.07,32.08,45600.0,16.7131,16.7131,16.6871,16.6923,45600.0
2005-03-02 15:50:00,32.1,32.19,32.07,32.1,89800.0,16.7027,16.7495,16.6871,16.7027,89800.0
2005-03-03 09:30:00,32.24,32.35,32.01,32.07,68500.0,16.7755,16.8328,16.6558,16.6871,68500.0
2005-03-03 09:40:00,32.08,32.29,32.08,32.2,73700.0,16.6923,16.8015,16.6923,16.7547,73700.0
2005-03-03 09:50:00,32.19,32.31,32.13,32.22,35900.0,16.7495,16.8119,16.7183,16.7651,35900.0
2005-03-03 10:00:00,32.23,32.39,32.22,32.38,76700.0,16.7703,16.8536,16.7651,16.8484,76700.0
2005-03-03 10:10:00,32.37,32.4,32.21,32.23,37000.0,16.8432,16.8588,16.7599,16.7703,37000.0
2005-03-03 10:20:00,32.24,32.33,32.17,32.21,65200.0,16.7755,16.8224,16.7391,16.7599,65200.0
2005-03-03 10:30:00,32.21,32.21,32.11,32.14,54600.0,16.7599,16.7599,16.7079,16.7235,54600.0
2005-03-03 10:40:00,32.15,32.18,32.13,32.18,70300.0,16.7287,16.7443,16.7183,16.7443,70300.0
2005-03-03 10:50:00,32.16,32.25,32.12,32.25,47400.0,16.7339,16.7807,16.7131,16.7807,47400.0
2005-03-03 11:00:00,32.22,32.22,32.15,32.16,31500.0,16.7651,16.7651,16.7287,16.7339,31500.0
2005-03-03 11:10:00,32.18,32.18,32.16,32.18,14200.0,16.7443,16.7443,16.7339,16.7443,14200.0
2005-03-03 11:20:00,32.17,32.18,32.07,32.08,42000.0,16.7391,16.7443,16.6871,16.6923,42000.0
2005-03-03 11:30:00,32.07,32.14,32.03,32.1,28600.0,16.6871,16.7235,16.6663,16.7027,28600.0
2005-03-03 11:40:00,32.1,32.12,32.02,32.05,63100.0,16.7027,16.7131,16.661,16.6767,63100.0
2005-03-03 11:50:00,32.05,32.08,32.0,32.03,95300.0,16.6767,16.6923,16.6506,16.6663,95300.0
2005-03-03 12:00:00,32.02,32.08,32.02,32.05,28700.0,16.661,16.6923,16.661,16.6767,28700.0
2005-03-03 12:10:00,32.05,32.07,32.05,32.06,15000.0,16.6767,16.6871,16.6767,16.6819,15000.0
2005-03-03 12:20:00,32.06,32.08,32.01,32.01,33800.0,16.6819,16.6923,16.6558,16.6558,33800.0
2005-03-03 12:30:00,32.01,32.03,31.98,32.02,33000.0,16.6558,16.6663,16.6402,16.661,33000.0
2005-03-03 12:40:00,32.03,32.04,32.0,32.01,25200.0,16.6663,16.6715,16.6506,16.6558,25200.0
2005-03-03 12:50:00,32.01,32.03,32.0,32.0,13700.0,16.6558,16.6663,16.6506,16.6506,13700.0
2005-03-03 13:00:00,32.0,32.09,32.0,32.07,37900.0,16.6506,16.6975,16.6506,16.6871,37900.0
2005-03-03 13:10:00,32.05,32.15,32.05,32.14,36400.0,16.6767,16.7287,16.6767,16.7235,36400.0
2005-03-03 13:20:00,32.12,32.13,32.1,32.12,13000.0,16.7131,16.7183,16.7027,16.7131,13000.0
2005-03-03 13:30:00,32.12,32.14,32.11,32.14,18500.0,16.7131,16.7235,16.7079,16.7235,18500.0
2005-03-03 13:40:00,32.15,32.15,32.07,32.1,25500.0,16.7287,16.7287,16.6871,16.7027,25500.0
2005-03-03 13:50:00,32.09,32.13,32.07,32.1,20300.0,16.6975,16.7183,16.6871,16.7027,20300.0
2005-03-03 14:00:00,32.11,32.18,32.09,32.17,23700.0,16.7079,16.7443,16.6975,16.7391,23700.0
2005-03-03 14:10:00,32.17,32.29,32.16,32.22,33200.0,16.7391,16.8015,16.7339,16.7651,33200.0
2005-03-03 14:20:00,32.22,32.25,32.2,32.23,14000.0,16.7651,16.7807,16.7547,16.7703,14000.0
2005-03-03 14:30:00,32.24,32.26,32.14,32.14,19100.0,16.7755,16.7859,16.7235,16.7235,19100.0
2005-03-03 14:40:00,32.15,32.15,32.08,32.08,18000.0,16.7287,16.7287,16.6923,16.6923,18000.0
2005-03-03 14:50:00,32.08,32.11,32.05,32.11,24000.0,16.6923,16.7079,16.6767,16.7079,24000.0
2005-03-03 15:00:00,32.11,32.17,32.09,32.17,34400.0,16.7079,16.7391,16.6975,16.7391,34400.0
2005-03-03 15:10:00,32.18,32.19,32.13,32.13,23500.0,16.7443,16.7495,16.7183,16.7183,23500.0
2005-03-03 15:20:00,32.13,32.17,32.13,32.16,15700.0,16.7183,16.7391,16.7183,16.7339,15700.0
2005-03-03 15:30:00,32.16,32.2,32.13,32.19,44400.0,16.7339,16.7547,16.7183,16.7495,44400.0
2005-03-03 15:40:00,32.19,32.22,32.17,32.17,31700.0,16.7495,16.7651,16.7391,16.7391,31700.0
2005-03-03 15:50:00,32.16,32.17,32.12,32.13,78300.0,16.7339,16.7391,16.7131,16.7183,78300.0
2005-03-04 09:30:00,32.57,32.67,32.44,32.54,148400.0,16.9472,16.9993,16.8796,16.9316,148400.0
2005-03-04 09:40:00,32.52,32.54,32.3,32.46,96300.0,16.9212,16.9316,16.8067,16.89,96300.0
2005-03-04 09:50:00,32.46,32.66,32.43,32.62,105200.0,16.89,16.9941,16.8744,16.9732,105200.0
2005-03-04 10:00:00,32.61,32.8,32.58,32.64,150600.0,16.968,17.0669,16.9524,16.9837,150600.0
2005-03-04 10:10:00,32.64,32.68,32.55,32.56,65000.0,16.9837,17.0045,16.9368,16.942,65000.0
2005-03-04 10:20:00,32.56,32.65,32.51,32.51,90000.0,16.942,16.9889,16.916,16.916,90000.0
2005-03-04 10:30:00,32.53,32.54,32.47,32.5,127200.0,16.9264,16.9316,16.8952,16.9108,127200.0
2005-03-04 10:40:00,32.49,32.52,32.44,32.48,26100.0,16.9056,16.9212,16.8796,16.9004,26100.0
2005-03-04 10:50:00,32.48,32.49,32.43,32.47,47900.0,16.9004,16.9056,16.8744,16.8952,47900.0
2005-03-04 11:00:00,32.47,32.48,32.44,32.45,57100.0,16.8952,16.9004,16.8796,16.8848,57100.0
2005-03-04 11:10:00,32.46,32.48,32.44,32.47,41600.0,16.89,16.9004,16.8796,16.8952,41600.0
2005-03-04 11:20:00,32.48,32.54,32.47,32.54,43700.0,16.9004,16.9316,16.8952,16.9316,43700.0
2005-03-04 11:30:00,32.54,32.56,32.5,32.53,19700.0,16.9316,16.942,16.9108,16.9264,19700.0
2005-03-04 11:40:00,32.53,32.53,32.5,32.5,19000.0,16.9264,16.9264,16.9108,16.9108,19000.0
2005-03-04 11:50:00,32.51,32.54,32.47,32.5,22100.0,16.916,16.9316,16.8952,16.9108,22100.0
2005-03-04 12:00:00,32.5,32.54,32.47,32.5,20200.0,16.9108,16.9316,16.8952,16.9108,20200.0
2005-03-04 12:10:00,32.5,32.53,32.5,32.5,19000.0,16.9108,16.9264,16.9108,16.9108,19000.0
2005-03-04 12:20:00,32.5,32.52,32.45,32.45,16000.0,16.9108,16.9212,16.8848,16.8848,16000.0
2005-03-04 12:30:00,32.46,32.47,32.43,32.44,21800.0,16.89,16.8952,16.8744,16.8796,21800.0
2005-03-04 12:40:00,32.44,32.46,32.43,32.45,28500.0,16.8796,16.89,16.8744,16.8848,28500.0
2005-03-04 12:50:00,32.44,32.48,32.43,32.43,15000.0,16.8796,16.9004,16.8744,16.8744,15000.0
2005-03-04 13:00:00,32.43,32.5,32.42,32.46,34400.0,16.8744,16.9108,16.8692,16.89,34400.0
2005-03-04 13:10:00,32.46,32.47,32.45,32.46,21700.0,16.89,16.8952,16.8848,16.89,21700.0
2005-03-04 13:20:00,32.46,32.48,32.44,32.48,29600.0,16.89,16.9004,16.8796,16.9004,29600.0
2005-03-04 13:30:00,32.46,32.5,32.46,32.49,23800.0,16.89,16.9108,16.89,16.9056,23800.0
2005-03-04 13:40:00,32.49,32.52,32.47,32.49,35600.0,16.9056,16.9212,16.8952,16.9056,35600.0
2005-03-04 13:50:00,32.5,32.54,32.48,32.53,44500.0,16.9108,16.9316,16.9004,16.9264,44500.0
2005-03-04 14:00:00,32.52,32.57,32.49,32.51,46600.0,16.9212,16.9472,16.9056,16.916,46600.0
2005-03-04 14:10:00,32.51,32.51,32.48,32.5,18100.0,16.916,16.916,16.9004,16.9108,18100.0
2005-03-04 14:20:00,32.5,32.5,32.47,32.47,23300.0,16.9108,16.9108,16.8952,16.8952,23300.0
2005-03-04 14:30:00,32.47,32.51,32.47,32.48,31700.0,16.8952,16.916,16.8952,16.9004,31700.0
2005-03-04 14:40:00,32.48,32.51,32.48,32.5,24100.0,16.9004,16.916,16.9004,16.9108,24100.0
2005-03-04 14:50:00,32.49,32.51,32.48,32.49,22200.0,16.9056,16.916,16.9004,16.9056,22200.0
2005-03-04 15:00:00,32.49,32.5,32.46,32.46,13700.0,16.9056,16.9108,16.89,16.89,13700.0
2005-03-04 15:10:00,32.47,32.49,32.43,32.45,51400.0,16.8952,16.9056,16.8744,16.8848,51400.0
2005-03-04 15:20:00,32.44,32.44,32.37,32.4,42600.0,16.8796,16.8796,16.8432,16.8588,42600.0
2005-03-04 15:30:00,32.39,32.41,32.38,32.4,44200.0,16.8536,16.864,16.8484,16.8588,44200.0
2005-03-04 15:40:00,32.38,32.39,32.31,32.34,69700.0,16.8484,16.8536,16.8119,16.8276,69700.0
2005-03-04 15:50:00,32.34,32.4,32.31,32.32,140900.0,16.8276,16.8588,16.8119,16.8171,140900.0
2005-03-07 09:30:00,32.45,32.73,32.4,32.73,139800.0,16.8848,17.0305,16.8588,17.0305,139800.0
2005-03-07 09:40:00,32.73,32.86,32.7,32.73,67300.0,17.0305,17.0981,17.0149,17.0305,67300.0
2005-03-07 09:50:00,32.72,32.97,32.7,32.89,78700.0,17.0253,17.1554,17.0149,17.1137,78700.0
2005-03-07 10:00:00,32.89,33.0,32.87,32.96,81000.0,17.1137,17.171,17.1033,17.1502,81000.0
2005-03-07 10:10:00,32.96,33.14,32.91,33.02,102200.0,17.1502,17.2438,17.1241,17.1814,102200.0
2005-03-07 10:20:00,33.01,33.01,32.94,32.98,33200.0,17.1762,17.1762,17.1398,17.1606,33200.0
2005-03-07 10:30:00,32.97,32.98,32.95,32.96,25100.0,17.1554,17.1606,17.145,17.1502,25100.0
2005-03-07 10:40:00,32.96,33.1,32.96,33.03,35000.0,17.1502,17.223,17.1502,17.1866,35000.0
2005-03-07 10:50:00,33.03,33.04,32.96,33.0,29000.0,17.1866,17.1918,17.1502,17.171,29000.0
2005-03-07 11:00:00,32.99,33.07,32.99,33.01,32300.0,17.1658,17.2074,17.1658,17.1762,32300.0
2005-03-07 11:10:00,33.0,33.06,32.99,33.01,26500.0,17.171,17.2022,17.1658,17.1762,26500.0
2005-03-07 11:20:00,33.01,33.09,33.0,33.07,27100.0,17.1762,17.2178,17.171,17.2074,27100.0
2005-03-07 11:30:00,33.07,33.1,33.02,33.04,49400.0,17.2074,17.223,17.1814,17.1918,49400.0
2005-03-07 11:40:00,33.04,33.11,33.04,33.04,28500.0,17.1918,17.2282,17.1918,17.1918,28500.0
2005-03-07 11:50:00,33.04,33.08,33.03,33.04,26200.0,17.1918,17.2126,17.1866,17.1918,26200.0
2005-03-07 12:00:00,33.04,33.09,33.02,33.04,55000.0,17.1918,17.2178,17.1814,17.1918,55000.0
2005-03-07 12:10:00,33.05,33.08,33.03,33.03,84400.0,17.197,17.2126,17.1866,17.1866,84400.0
2005-03-07 12:20:00,33.04,33.09,32.99,32.99,41000.0,17.1918,17.2178,17.1658,17.1658,41000.0
2005-03-07 12:30:00,33.0,33.01,32.95,32.97,63800.0,17.171,17.1762,17.145,17.1554,63800.0
2005-03-07 12:40:00,32.96,32.97,32.9,32.96,20500.0,17.1502,17.1554,17.1189,17.1502,20500.0
2005-03-07 12:50:00,32.95,32.99,32.95,32.95,7700.0,17.145,17.1658,17.145,17.145,7700.0
2005-03-07 13:00:00,32.96,32.97,32.93,32.97,16400.0,17.1502,17.1554,17.1346,17.1554,16400.0
2005-03-07 13:10:00,32.95,32.96,32.89,32.9,74300.0,17.145,17.1502,17.1137,17.1189,74300.0
2005-03-07 13:20:00,32.9,32.9,32.89,32.9,7000.0,17.1189,17.1189,17.1137,17.1189,7000.0
2005-03-07 13:30:00,32.9,32.92,32.89,32.9,20300.0,17.1189,17.1293,17.1137,17.1189,20300.0
2005-03-07 13:40:00,32.9,32.9,32.85,32.86,46200.0,17.1189,17.1189,17.0929,17.0981,46200.0
2005-03-07 13:50:00,32.86,32.88,32.8,32.85,29900.0,17.0981,17.1085,17.0669,17.0929,29900.0
2005-03-07 14:00:00,32.85,32.93,32.85,32.9,16500.0,17.0929,17.1346,17.0929,17.1189,16500.0
2005-03-07 14:10:00,32.89,32.9,32.85,32.85,15000.0,17.1137,17.1189,17.0929,17.0929,15000.0
2005-03-07 14:20:00,32.86,32.89,32.83,32.83,21100.0,17.0981,17.1137,17.0825,17.0825,21100.0
2005-03-07 14:30:00,32.83,32.87,32.83,32.86,16500.0,17.0825,17.1033,17.0825,17.0981,16500.0
2005-03-07 14:40:00,32.88,32.89,32.83,32.84,27300.0,17.1085,17.1137,17.0825,17.0877,27300.0
2005-03-07 14:50:00,32.84,32.88,32.81,32.87,329700.0,17.0877,17.1085,17.0721,17.1033,329700.0
2005-03-07 15:00:00,32.86,32.86,32.82,32.83,26500.0,17.0981,17.0981,17.0773,17.0825,26500.0
2005-03-07 15:10:00,32.83,32.84,32.78,32.79,35300.0,17.0825,17.0877,17.0565,17.0617,35300.0
2005-03-07 15:20:00,32.78,32.83,32.75,32.76,72100.0,17.0565,17.0825,17.0409,17.0461,72100.0
2005-03-07 15:30:00,32.77,32.77,32.65,32.69,148300.0,17.0513,17.0513,16.9889,17.0097,148300.0
2005-03-07 15:40:00,32.7,32.7,32.64,32.64,71700.0,17.0149,17.0149,16.9837,16.9837,71700.0
2005-03-07 15:50:00,32.64,32.74,32.61,32.73,86900.0,16.9837,17.0357,16.968,17.0305,86900.0
2005-03-08 09:30:00,32.75,32.83,32.65,32.77,43000.0,17.0409,17.0825,16.9889,17.0513,43000.0
2005-03-08 09:40:00,32.77,32.84,32.65,32.65,42400.0,17.0513,17.0877,16.9889,16.9889,42400.0
2005-03-08 09:50:00,32.65,32.76,32.64,32.67,55000.0,16.9889,17.0461,16.9837,16.9993,55000.0
2005-03-08 10:00:00,32.69,32.73,32.64,32.71,63500.0,17.0097,17.0305,16.9837,17.0201,63500.0
2005-03-08 10:10:00,32.73,32.83,32.72,32.83,23500.0,17.0305,17.0825,17.0253,17.0825,23500.0
2005-03-08 10:20:00,32.82,32.83,32.7,32.77,36700.0,17.0773,17.0825,17.0149,17.0513,36700.0
2005-03-08 10:30:00,32.78,32.8,32.71,32.71,18500.0,17.0565,17.0669,17.0201,17.0201,18500.0
2005-03-08 10:40:00,32.71,32.75,32.71,32.71,17100.0,17.0201,17.0409,17.0201,17.0201,17100.0
2005-03-08 10:50:00,32.72,32.77,32.7,32.71,38100.0,17.0253,17.0513,17.0149,17.0201,38100.0
2005-03-08 11:00:00,32.72,32.72,32.6,32.6,27500.0,17.0253,17.0253,16.9628,16.9628,27500.0
2005-03-08 11:10:00,32.6,32.66,32.6,32.63,17400.0,16.9628,16.9941,16.9628,16.9785,17400.0
2005-03-08 11:20:00,32.63,32.63,32.6,32.6,5500.0,16.9785,16.9785,16.9628,16.9628,5500.0
2005-03-08 11:30:00,32.6,32.61,32.6,32.61,9500.0,16.9628,16.968,16.9628,16.968,9500.0
2005-03-08 11:40:00,32.62,32.65,32.62,32.63,7600.0,16.9732,16.9889,16.9732,16.9785,7600.0
2005-03-08 11:50:00,32.62,32.65,32.61,32.61,19700.0,16.9732,16.9889,16.968,16.968,19700.0
2005-03-08 12:00:00,32.6,32.64,32.58,32.61,17600.0,16.9628,16.9837,16.9524,16.968,17600.0
2005-03-08 12:10:00,32.62,32.65,32.6,32.64,8300.0,16.9732,16.9889,16.9628,16.9837,8300.0
2005-03-08 12:20:00,32.65,32.71,32.64,32.69,9800.0,16.9889,17.0201,16.9837,17.0097,9800.0
2005-03-08 12:30:00,32.69,32.69,32.6,32.66,13700.0,17.0097,17.0097,16.9628,16.9941,13700.0
2005-03-08 12:40:00,32.67,32.67,32.6,32.6,15000.0,16.9993,16.9993,16.9628,16.9628,15000.0
2005-03-08 12:50:00,32.63,32.63,32.54,32.54,16400.0,16.9785,16.9785,16.9316,16.9316,16400.0
2005-03-08 13:00:00,32.54,32.57,32.52,32.54,23100.0,16.9316,16.9472,16.9212,16.9316,23100.0
2005-03-08 13:10:00,32.53,32.62,32.53,32.62,12700.0,16.9264,16.9732,16.9264,16.9732,12700.0
2005-03-08 13:20:00,32.62,32.63,32.6,32.61,34800.0,16.9732,16.9785,16.9628,16.968,34800.0
2005-03-08 13:30:00,32.63,32.72,32.61,32.72,34100.0,16.9785,17.0253,16.968,17.0253,34100.0
2005-03-08 13:40:00,32.72,32.78,32.62,32.63,44500.0,17.0253,17.0565,16.9732,16.9785,44500.0
2005-03-08 13:50:00,32.63,32.63,32.54,32.56,25900.0,16.9785,16.9785,16.9316,16.942,25900.0
2005-03-08 14:00:00,32.55,32.63,32.53,32.6,56300.0,16.9368,16.9785,16.9264,16.9628,56300.0
2005-03-08 14:10:00,32.61,32.61,32.5,32.5,65800.0,16.968,16.968,16.9108,16.9108,65800.0
2005-03-08 14:20:00,32.5,32.58,32.5,32.57,9900.0,16.9108,16.9524,16.9108,16.9472,9900.0
2005-03-08 14:30:00,32.56,32.61,32.52,32.6,23700.0,16.942,16.968,16.9212,16.9628,23700.0
2005-03-08 14:40:00,32.59,32.61,32.49,32.51,15700.0,16.9576,16.968,16.9056,16.916,15700.0
2005-03-08 14:50:00,32.51,32.55,32.51,32.53,14600.0,16.916,16.9368,16.916,16.9264,14600.0
2005-03-08 15:00:00,32.53,32.55,32.5,32.52,12100.0,16.9264,16.9368,16.9108,16.9212,12100.0
2005-03-08 15:10:00,32.52,32.55,32.49,32.55,19100.0,16.9212,16.9368,16.9056,16.9368,19100.0
2005-03-08 15:20:00,32.55,32.55,32.5,32.53,19100.0,16.9368,16.9368,16.9108,16.9264,19100.0
2005-03-08 15:30:00,32.52,32.55,32.48,32.51,33600.0,16.9212,16.9368,16.9004,16.916,33600.0
2005-03-08 15:40:00,32.5,32.57,32.5,32.57,33600.0,16.9108,16.9472,16.9108,16.9472,33600.0
2005-03-08 15:50:00,32.57,32.57,32.48,32.5,90000.0,16.9472,16.9472,16.9004,16.9108,90000.0
2005-03-09 09:30:00,32.41,32.64,32.41,32.51,72700.0,16.864,16.9837,16.864,16.916,72700.0
2005-03-09 09:40:00,32.52,32.64,32.48,32.5,32300.0,16.9212,16.9837,16.9004,16.9108,32300.0
2005-03-09 09:50:00,32.51,32.52,32.48,32.51,32800.0,16.916,16.9212,16.9004,16.916,32800.0
2005-03-09 10:00:00,32.51,32.53,32.47,32.48,24500.0,16.916,16.9264,16.8952,16.9004,24500.0
2005-03-09 10:10:00,32.48,32.56,32.44,32.48,45000.0,16.9004,16.942,16.8796,16.9004,45000.0
2005-03-09 10:20:00,32.47,32.5,32.4,32.49,33400.0,16.8952,16.9108,16.8588,16.9056,33400.0
2005-03-09 10:30:00,32.48,32.66,32.47,32.57,45700.0,16.9004,16.9941,16.8952,16.9472,45700.0
2005-03-09 10:40:00,32.56,32.64,32.5,32.64,30700.0,16.942,16.9837,16.9108,16.9837,30700.0
2005-03-09 10:50:00,32.62,32.64,32.56,32.57,18300.0,16.9732,16.9837,16.942,16.9472,18300.0
2005-03-09 11:00:00,32.59,32.59,32.49,32.49,15900.0,16.9576,16.9576,16.9056,16.9056,15900.0
2005-03-09 11:10:00,32.49,32.5,32.41,32.43,34200.0,16.9056,16.9108,16.864,16.8744,34200.0
2005-03-09 11:20:00,32.44,32.47,32.41,32.44,11900.0,16.8796,16.8952,16.864,16.8796,11900.0
2005-03-09 11:30:00,32.46,32.5,32.44,32.49,14700.0,16.89,16.9108,16.8796,16.9056,14700.0
2005-03-09 11:40:00,32.48,32.5,32.44,32.47,8200.0,16.9004,16.9108,16.8796,16.8952,8200.0
2005-03-09 11:50:00,32.48,32.49,32.46,32.47,7600.0,16.9004,16.9056,16.89,16.8952,7600.0
2005-03-09 12:00:00,32.47,32.49,32.4,32.43,33400.0,16.8952,16.9056,16.8588,16.8744,33400.0
2005-03-09 12:10:00,32.43,32.43,32.36,32.38,15600.0,16.8744,16.8744,16.838,16.8484,15600.0
2005-03-09 12:20:00,32.39,32.48,32.35,32.37,10600.0,16.8536,16.9004,16.8328,16.8432,10600.0
2005-03-09 12:30:00,32.37,32.44,32.37,32.44,14000.0,16.8432,16.8796,16.8432,16.8796,14000.0
2005-03-09 12:40:00,32.44,32.45,32.42,32.43,10100.0,16.8796,16.8848,16.8692,16.8744,10100.0
2005-03-09 12:50:00,32.42,32.42,32.23,32.25,77300.0,16.8692,16.8692,16.7703,16.7807,77300.0
2005-03-09 13:00:00,32.25,32.29,32.24,32.28,25900.0,16.7807,16.8015,16.7755,16.7963,25900.0
2005-03-09 13:10:00,32.29,32.31,32.27,32.28,12400.0,16.8015,16.8119,16.7911,16.7963,12400.0
2005-03-09 13:20:00,32.29,32.3,32.27,32.28,14000.0,16.8015,16.8067,16.7911,16.7963,14000.0
2005-03-09 13:30:00,32.28,32.31,32.27,32.3,12200.0,16.7963,16.8119,16.7911,16.8067,12200.0
2005-03-09 13:40:00,32.3,32.3,32.27,32.28,10500.0,16.8067,16.8067,16.7911,16.7963,10500.0
2005-03-09 13:50:00,32.29,32.39,32.26,32.39,30800.0,16.8015,16.8536,16.7859,16.8536,30800.0
2005-03-09 14:00:00,32.38,32.43,32.37,32.37,17200.0,16.8484,16.8744,16.8432,16.8432,17200.0
2005-03-09 14:10:00,32.37,32.37,32.35,32.37,10700.0,16.8432,16.8432,16.8328,16.8432,10700.0
2005-03-09 14:20:00,32.37,32.37,32.27,32.35,22400.0,16.8432,16.8432,16.7911,16.8328,22400.0
2005-03-09 14:30:00,32.35,32.38,32.32,32.33,25500.0,16.8328,16.8484,16.8171,16.8224,25500.0
2005-03-09 14:40:00,32.34,32.41,32.34,32.38,18300.0,16.8276,16.864,16.8276,16.8484,18300.0
2005-03-09 14:50:00,32.4,32.4,32.34,32.36,23500.0,16.8588,16.8588,16.8276,16.838,23500.0
2005-03-09 15:00:00,32.36,32.38,32.33,32.36,20100.0,16.838,16.8484,16.8224,16.838,20100.0
2005-03-09 15:10:00,32.37,32.41,32.32,32.34,34000.0,16.8432,16.864,16.8171,16.8276,34000.0
2005-03-09 15:20:00,32.35,32.39,32.31,32.38,35200.0,16.8328,16.8536,16.8119,16.8484,35200.0
2005-03-09 15:30:00,32.39,32.4,32.34,32.36,39600.0,16.8536,16.8588,16.8276,16.838,39600.0
2005-03-09 15:40:00,32.37,32.37,32.21,32.21,51500.0,16.8432,16.8432,16.7599,16.7599,51500.0
2005-03-09 15:50:00,32.22,32.29,32.17,32.25,87600.0,16.7651,16.8015,16.7391,16.7807,87600.0
2005-03-10 09:30:00,32.21,32.3,32.18,32.18,74800.0,16.7599,16.8067,16.7443,16.7443,74800.0
2005-03-10 09:40:00,32.19,32.28,32.17,32.24,29000.0,16.7495,16.7963,16.7391,16.7755,29000.0
2005-03-10 09:50:00,32.22,32.34,32.18,32.32,33400.0,16.7651,16.8276,16.7443,16.8171,33400.0
2005-03-10 10:00:00,32.32,32.35,32.27,32.28,25300.0,16.8171,16.8328,16.7911,16.7963,25300.0
2005-03-10 10:10:00,32.28,32.28,32.13,32.13,27600.0,16.7963,16.7963,16.7183,16.7183,27600.0
2005-03-10 10:20:00,32.17,32.2,32.15,32.18,27800.0,16.7391,16.7547,16.7287,16.7443,27800.0
2005-03-10 10:30:00,32.17,32.18,32.1,32.15,37200.0,16.7391,16.7443,16.7027,16.7287,37200.0
2005-03-10 10:40:00,32.15,32.16,32.05,32.06,36300.0,16.7287,16.7339,16.6767,16.6819,36300.0
2005-03-10 10:50:00,32.07,32.07,32.01,32.01,25900.0,16.6871,16.6871,16.6558,16.6558,25900.0
2005-03-10 11:00:00,32.01,32.03,31.85,31.85,59700.0,16.6558,16.6663,16.5726,16.5726,59700.0
2005-03-10 11:10:00,31.85,31.91,31.84,31.89,46000.0,16.5726,16.6038,16.5674,16.5934,46000.0
2005-03-10 11:20:00,31.9,31.91,31.87,31.91,25400.0,16.5986,16.6038,16.583,16.6038,25400.0
2005-03-10 11:30:00,31.92,32.0,31.91,31.99,19100.0,16.609,16.6506,16.6038,16.6454,19100.0
2005-03-10 11:40:00,32.0,32.0,31.94,31.99,14700.0,16.6506,16.6506,16.6194,16.6454,14700.0
2005-03-10 11:50:00,32.0,32.0,31.94,31.95,18700.0,16.6506,16.6506,16.6194,16.6246,18700.0
2005-03-10 12:00:00,31.94,32.01,31.94,32.01,29600.0,16.6194,16.6558,16.6194,16.6558,29600.0
2005-03-10 12:10:00,32.02,32.04,32.01,32.03,14500.0,16.661,16.6715,16.6558,16.6663,14500.0
2005-03-10 12:20:00,32.03,32.04,31.98,32.04,14200.0,16.6663,16.6715,16.6402,16.6715,14200.0
2005-03-10 12:30:00,32.05,32.07,32.03,32.06,19300.0,16.6767,16.6871,16.6663,16.6819,19300.0
2005-03-10 12:40:00,32.05,32.08,32.03,32.08,9900.0,16.6767,16.6923,16.6663,16.6923,9900.0
2005-03-10 12:50:00,32.07,32.18,32.04,32.15,32800.0,16.6871,16.7443,16.6715,16.7287,32800.0
2005-03-10 13:00:00,32.15,32.17,32.12,32.13,16200.0,16.7287,16.7391,16.7131,16.7183,16200.0
2005-03-10 13:10:00,32.14,32.15,32.1,32.12,22500.0,16.7235,16.7287,16.7027,16.7131,22500.0
2005-03-10 13:20:00,32.12,32.2,32.11,32.2,25400.0,16.7131,16.7547,16.7079,16.7547,25400.0
2005-03-10 13:30:00,32.2,32.34,32.18,32.3,29700.0,16.7547,16.8276,16.7443,16.8067,29700.0
2005-03-10 13:40:00,32.29,32.35,32.23,32.34,44900.0,16.8015,16.8328,16.7703,16.8276,44900.0
2005-03-10 13:50:00,32.35,32.36,32.29,32.35,23200.0,16.8328,16.838,16.8015,16.8328,23200.0
2005-03-10 14:00:00,32.35,32.35,32.32,32.34,14500.0,16.8328,16.8328,16.8171,16.8276,14500.0
2005-03-10 14:10:00,32.34,32.35,32.31,32.35,17800.0,16.8276,16.8328,16.8119,16.8328,17800.0
2005-03-10 14:20:00,32.33,32.34,32.29,32.31,10700.0,16.8224,16.8276,16.8015,16.8119,10700.0
2005-03-10 14:30:00,32.31,32.35,32.31,32.34,13900.0,16.8119,16.8328,16.8119,16.8276,13900.0
2005-03-10 14:40:00,32.35,32.38,32.32,32.36,24600.0,16.8328,16.8484,16.8171,16.838,24600.0
2005-03-10 14:50:00,32.37,32.38,32.32,32.33,7700.0,16.8432,16.8484,16.8171,16.8224,7700.0
2005-03-10 15:00:00,32.32,32.32,32.18,32.18,26500.0,16.8171,16.8171,16.7443,16.7443,26500.0
2005-03-10 15:10:00,32.19,32.27,32.19,32.24,20700.0,16.7495,16.7911,16.7495,16.7755,20700.0
2005-03-10 15:20:00,32.25,32.31,32.2,32.3,17700.0,16.7807,16.8119,16.7547,16.8067,17700.0
2005-03-10 15:30:00,32.31,32.31,32.23,32.23,24000.0,16.8119,16.8119,16.7703,16.7703,24000.0
2005-03-10 15:40:00,32.25,32.27,32.22,32.25,38200.0,16.7807,16.7911,16.7651,16.7807,38200.0
2005-03-10 15:50:00,32.25,32.36,32.22,32.33,61000.0,16.7807,16.838,16.7651,16.8224,61000.0
2005-03-11 09:30:00,32.45,32.47,32.16,32.17,45900.0,16.8848,16.8952,16.7339,16.7391,45900.0
2005-03-11 09:40:00,32.17,32.42,32.17,32.37,23300.0,16.7391,16.8692,16.7391,16.8432,23300.0
2005-03-11 09:50:00,32.37,32.52,32.35,32.5,49500.0,16.8432,16.9212,16.8328,16.9108,49500.0
2005-03-11 10:00:00,32.51,32.52,32.41,32.41,17100.0,16.916,16.9212,16.864,16.864,17100.0
2005-03-11 10:10:00,32.4,32.42,32.21,32.28,24800.0,16.8588,16.8692,16.7599,16.7963,24800.0
2005-03-11 10:20:00,32.28,32.4,32.28,32.38,14500.0,16.7963,16.8588,16.7963,16.8484,14500.0
2005-03-11 10:30:00,32.39,32.39,32.29,32.33,23900.0,16.8536,16.8536,16.8015,16.8224,23900.0
2005-03-11 10:40:00,32.32,32.34,32.29,32.32,8200.0,16.8171,16.8276,16.8015,16.8171,8200.0
2005-03-11 10:50:00,32.3,32.31,32.1,32.11,44300.0,16.8067,16.8119,16.7027,16.7079,44300.0
2005-03-11 11:00:00,32.11,32.13,32.03,32.05,36500.0,16.7079,16.7183,16.6663,16.6767,36500.0
2005-03-11 11:10:00,32.07,32.13,32.01,32.09,23400.0,16.6871,16.7183,16.6558,16.6975,23400.0
2005-03-11 11:20:00,32.1,32.12,32.01,32.02,21500.0,16.7027,16.7131,16.6558,16.661,21500.0
2005-03-11 11:30:00,32.02,32.05,32.0,32.02,26000.0,16.661,16.6767,16.6506,16.661,26000.0
2005-03-11 11:40:00,32.02,32.1,32.02,32.06,14100.0,16.661,16.7027,16.661,16.6819,14100.0
2005-03-11 11:50:00,32.07,32.14,32.06,32.09,13900.0,16.6871,16.7235,16.6819,16.6975,13900.0
2005-03-11 12:00:00,32.07,32.12,32.07,32.1,67100.0,16.6871,16.7131,16.6871,16.7027,67100.0
2005-03-11 12:10:00,32.09,32.18,32.09,32.16,16400.0,16.6975,16.7443,16.6975,16.7339,16400.0
2005-03-11 12:20:00,32.15,32.2,32.15,32.18,15100.0,16.7287,16.7547,16.7287,16.7443,15100.0
2005-03-11 12:30:00,32.18,32.23,32.17,32.18,7700.0,16.7443,16.7703,16.7391,16.7443,7700.0
2005-03-11 12:40:00,32.18,32.24,32.17,32.24,15600.0,16.7443,16.7755,16.7391,16.7755,15600.0
2005-03-11 12:50:00,32.21,32.22,32.09,32.09,13400.0,16.7599,16.7651,16.6975,16.6975,13400.0
2005-03-11 13:00:00,32.1,32.14,32.09,32.09,9900.0,16.7027,16.7235,16.6975,16.6975,9900.0
2005-03-11 13:10:00,32.1,32.1,32.07,32.09,9200.0,16.7027,16.7027,16.6871,16.6975,9200.0
2005-03-11 13:20:00,32.08,32.14,32.06,32.14,16600.0,16.6923,16.7235,16.6819,16.7235,16600.0
2005-03-11 13:30:00,32.14,32.17,32.13,32.16,12100.0,16.7235,16.7391,16.7183,16.7339,12100.0
2005-03-11 13:40:00,32.15,32.15,31.98,31.98,43400.0,16.7287,16.7287,16.6402,16.6402,43400.0
2005-03-11 13:50:00,31.98,32.03,31.91,31.94,31700.0,16.6402,16.6663,16.6038,16.6194,31700.0
2005-03-11 14:00:00,31.95,32.07,31.91,32.04,33300.0,16.6246,16.6871,16.6038,16.6715,33300.0
2005-03-11 14:10:00,32.05,32.09,32.05,32.08,9400.0,16.6767,16.6975,16.6767,16.6923,9400.0
2005-03-11 14:20:00,32.07,32.08,32.04,32.07,6900.0,16.6871,16.6923,16.6715,16.6871,6900.0
2005-03-11 14:30:00,32.08,32.09,32.06,32.09,9600.0,16.6923,16.6975,16.6819,16.6975,9600.0
2005-03-11 14:40:00,32.07,32.1,32.04,32.06,14300.0,16.6871,16.7027,16.6715,16.6819,14300.0
2005-03-11 14:50:00,32.06,32.11,31.99,32.02,31300.0,16.6819,16.7079,16.6454,16.661,31300.0
2005-03-11 15:00:00,32.03,32.03,31.86,31.96,54000.0,16.6663,16.6663,16.5778,16.6298,54000.0
2005-03-11 15:10:00,31.96,31.99,31.93,31.94,16900.0,16.6298,16.6454,16.6142,16.6194,16900.0
2005-03-11 15:20:00,31.95,31.96,31.93,31.96,19800.0,16.6246,16.6298,16.6142,16.6298,19800.0
2005-03-11 15:30:00,31.96,32.03,31.93,32.01,35400.0,16.6298,16.6663,16.6142,16.6558,35400.0
2005-03-11 15:40:00,32.0,32.06,31.99,32.01,37000.0,16.6506,16.6819,16.6454,16.6558,37000.0
2005-03-11 15:50:00,32.0,32.04,31.89,31.98,48600.0,16.6506,16.6715,16.5934,16.6402,48600.0
2005-03-14 09:30:00,32.05,32.12,31.9,31.95,146600.0,16.6767,16.7131,16.5986,16.6246,146600.0
2005-03-14 09:40:00,31.93,31.98,31.88,31.95,47300.0,16.6142,16.6402,16.5882,16.6246,47300.0
2005-03-14 09:50:00,31.95,32.12,31.9,32.12,46000.0,16.6246,16.7131,16.5986,16.7131,46000.0
2005-03-14 10:00:00,32.1,32.12,31.96,32.0,72500.0,16.7027,16.7131,16.6298,16.6506,72500.0
2005-03-14 10:10:00,32.0,32.04,31.89,31.99,47600.0,16.6506,16.6715,16.5934,16.6454,47600.0
2005-03-14 10:20:00,32.0,32.0,31.91,31.97,29200.0,16.6506,16.6506,16.6038,16.635,29200.0
2005-03-14 10:30:00,31.96,32.08,31.96,32.07,66200.0,16.6298,16.6923,16.6298,16.6871,66200.0
2005-03-14 10:40:00,32.08,32.08,32.01,32.08,60300.0,16.6923,16.6923,16.6558,16.6923,60300.0
2005-03-14 10:50:00,32.07,32.18,32.06,32.18,25700.0,16.6871,16.7443,16.6819,16.7443,25700.0
2005-03-14 11:00:00,32.18,32.33,32.18,32.32,57200.0,16.7443,16.8224,16.7443,16.8171,57200.0
2005-03-14 11:10:00,32.33,32.43,32.31,32.42,80500.0,16.8224,16.8744,16.8119,16.8692,80500.0
2005-03-14 11:20:00,32.43,32.47,32.42,32.44,61100.0,16.8744,16.8952,16.8692,16.8796,61100.0
2005-03-14 11:30:00,32.43,32.54,32.43,32.46,60400.0,16.8744,16.9316,16.8744,16.89,60400.0
2005-03-14 11:40:00,32.46,32.53,32.44,32.5,55400.0,16.89,16.9264,16.8796,16.9108,55400.0
2005-03-14 11:50:00,32.51,32.51,32.37,32.37,97600.0,16.916,16.916,16.8432,16.8432,97600.0
2005-03-14 12:00:00,32.37,32.46,32.36,32.39,33400.0,16.8432,16.89,16.838,16.8536,33400.0
2005-03-14 12:10:00,32.39,32.41,32.36,32.41,19000.0,16.8536,16.864,16.838,16.864,19000.0
2005-03-14 12:20:00,32.41,32.42,32.35,32.35,15900.0,16.864,16.8692,16.8328,16.8328,15900.0
2005-03-14 12:30:00,32.35,32.38,32.33,32.35,15400.0,16.8328,16.8484,16.8224,16.8328,15400.0
2005-03-14 12:40:00,32.36,32.43,32.35,32.4,14000.0,16.838,16.8744,16.8328,16.8588,14000.0
2005-03-14 12:50:00,32.4,32.42,32.4,32.4,13700.0,16.8588,16.8692,16.8588,16.8588,13700.0
2005-03-14 13:00:00,32.4,32.41,32.36,32.4,21000.0,16.8588,16.864,16.838,16.8588,21000.0
2005-03-14 13:10:00,32.39,32.42,32.37,32.37,22600.0,16.8536,16.8692,16.8432,16.8432,22600.0
2005-03-14 13:20:00,32.36,32.36,32.32,32.33,19900.0,16.838,16.838,16.8171,16.8224,19900.0
2005-03-14 13:30:00,32.33,32.34,32.3,32.3,27200.0,16.8224,16.8276,16.8067,16.8067,27200.0
2005-03-14 13:40:00,32.31,32.31,32.27,32.28,21400.0,16.8119,16.8119,16.7911,16.7963,21400.0
2005-03-14 13:50:00,32.28,32.31,32.25,32.28,12200.0,16.7963,16.8119,16.7807,16.7963,12200.0
2005-03-14 14:00:00,32.29,32.37,32.28,32.36,23400.0,16.8015,16.8432,16.7963,16.838,23400.0
2005-03-14 14:10:00,32.37,32.37,32.29,32.31,14000.0,16.8432,16.8432,16.8015,16.8119,14000.0
2005-03-14 14:20:00,32.3,32.3,32.27,32.27,15500.0,16.8067,16.8067,16.7911,16.7911,15500.0
2005-03-14 14:30:00,32.27,32.32,32.26,32.32,13600.0,16.7911,16.8171,16.7859,16.8171,13600.0
2005-03-14 14:40:00,32.33,32.35,32.28,32.31,33700.0,16.8224,16.8328,16.7963,16.8119,33700.0
2005-03-14 14:50:00,32.32,32.36,32.28,32.34,16500.0,16.8171,16.838,16.7963,16.8276,16500.0
2005-03-14 15:00:00,32.34,32.38,32.31,32.35,19800.0,16.8276,16.8484,16.8119,16.8328,19800.0
2005-03-14 15:10:00,32.35,32.36,32.28,32.34,28100.0,16.8328,16.838,16.7963,16.8276,28100.0
2005-03-14 15:20:00,32.34,32.45,32.31,32.44,23500.0,16.8276,16.8848,16.8119,16.8796,23500.0
2005-03-14 15:30:00,32.43,32.5,32.41,32.47,42900.0,16.8744,16.9108,16.864,16.8952,42900.0
2005-03-14 15:40:00,32.47,32.48,32.32,32.32,78500.0,16.8952,16.9004,16.8171,16.8171,78500.0
2005-03-14 15:50:00,32.32,32.5,32.28,32.5,110900.0,16.8171,16.9108,16.7963,16.9108,110900.0
2005-03-15 09:30:00,32.68,32.7,32.4,32.42,54000.0,17.0045,17.0149,16.8588,16.8692,54000.0
2005-03-15 09:40:00,32.42,32.45,32.37,32.42,24600.0,16.8692,16.8848,16.8432,16.8692,24600.0
2005-03-15 09:50:00,32.42,32.42,32.32,32.33,21200.0,16.8692,16.8692,16.8171,16.8224,21200.0
2005-03-15 10:00:00,32.32,32.33,32.23,32.25,53100.0,16.8171,16.8224,16.7703,16.7807,53100.0
2005-03-15 10:10:00,32.25,32.25,32.06,32.16,64600.0,16.7807,16.7807,16.6819,16.7339,64600.0
2005-03-15 10:20:00,32.16,32.16,32.03,32.06,47200.0,16.7339,16.7339,16.6663,16.6819,47200.0
2005-03-15 10:30:00,32.06,32.07,31.98,32.04,31000.0,16.6819,16.6871,16.6402,16.6715,31000.0
2005-03-15 10:40:00,32.05,32.16,32.04,32.16,27000.0,16.6767,16.7339,16.6715,16.7339,27000.0
2005-03-15 10:50:00,32.15,32.17,32.1,32.12,46900.0,16.7287,16.7391,16.7027,16.7131,46900.0
2005-03-15 11:00:00,32.12,32.15,32.1,32.14,39000.0,16.7131,16.7287,16.7027,16.7235,39000.0
2005-03-15 11:10:00,32.14,32.15,32.11,32.11,24000.0,16.7235,16.7287,16.7079,16.7079,24000.0
2005-03-15 11:20:00,32.12,32.12,32.05,32.06,29300.0,16.7131,16.7131,16.6767,16.6819,29300.0
2005-03-15 11:30:00,32.06,32.06,31.99,32.0,48600.0,16.6819,16.6819,16.6454,16.6506,48600.0
2005-03-15 11:40:00,32.01,32.05,31.98,32.0,33300.0,16.6558,16.6767,16.6402,16.6506,33300.0
2005-03-15 11:50:00,32.0,32.05,32.0,32.0,34000.0,16.6506,16.6767,16.6506,16.6506,34000.0
2005-03-15 12:00:00,32.0,32.0,31.94,31.98,22100.0,16.6506,16.6506,16.6194,16.6402,22100.0
2005-03-15 12:10:00,31.97,32.0,31.92,31.96,20400.0,16.635,16.6506,16.609,16.6298,20400.0
2005-03-15 12:20:00,31.97,31.99,31.95,31.97,23700.0,16.635,16.6454,16.6246,16.635,23700.0
2005-03-15 12:30:00,31.97,32.0,31.9,31.95,30000.0,16.635,16.6506,16.5986,16.6246,30000.0
2005-03-15 12:40:00,31.96,31.99,31.93,31.99,8000.0,16.6298,16.6454,16.6142,16.6454,8000.0
2005-03-15 12:50:00,31.98,31.99,31.91,31.94,7400.0,16.6402,16.6454,16.6038,16.6194,7400.0
2005-03-15 13:00:00,31.94,31.98,31.93,31.96,14100.0,16.6194,16.6402,16.6142,16.6298,14100.0
2005-03-15 13:10:00,31.95,31.99,31.93,31.97,11800.0,16.6246,16.6454,16.6142,16.635,11800.0
2005-03-15 13:20:00,31.98,31.98,31.93,31.95,19500.0,16.6402,16.6402,16.6142,16.6246,19500.0
2005-03-15 13:30:00,31.95,31.96,31.92,31.94,19600.0,16.6246,16.6298,16.609,16.6194,19600.0
2005-03-15 13:40:00,31.94,31.94,31.9,31.93,30300.0,16.6194,16.6194,16.5986,16.6142,30300.0
2005-03-15 13:50:00,31.94,31.96,31.93,31.94,22500.0,16.6194,16.6298,16.6142,16.6194,22500.0
2005-03-15 14:00:00,31.94,32.0,31.93,31.99,16700.0,16.6194,16.6506,16.6142,16.6454,16700.0
2005-03-15 14:10:00,31.99,31.99,31.96,31.97,15900.0,16.6454,16.6454,16.6298,16.635,15900.0
2005-03-15 14:20:00,31.96,31.97,31.9,31.97,20700.0,16.6298,16.635,16.5986,16.635,20700.0
2005-03-15 14:30:00,31.95,31.96,31.86,31.88,17800.0,16.6246,16.6298,16.5778,16.5882,17800.0
2005-03-15 14:40:00,31.87,31.9,31.83,31.9,81800.0,16.583,16.5986,16.5622,16.5986,81800.0
2005-03-15 14:50:00,31.9,32.0,31.9,31.94,20700.0,16.5986,16.6506,16.5986,16.6194,20700.0
2005-03-15 15:00:00,31.93,31.95,31.89,31.94,16500.0,16.6142,16.6246,16.5934,16.6194,16500.0
2005-03-15 15:10:00,31.93,31.95,31.88,31.92,18700.0,16.6142,16.6246,16.5882,16.609,18700.0
2005-03-15 15:20:00,31.92,31.95,31.89,31.92,13600.0,16.609,16.6246,16.5934,16.609,13600.0
2005-03-15 15:30:00,31.92,31.98,31.9,31.96,28900.0,16.609,16.6402,16.5986,16.6298,28900.0
2005-03-15 15:40:00,31.97,31.99,31.94,31.94,56200.0,16.635,16.6454,16.6194,16.6194,56200.0
2005-03-15 15:50:00,31.93,31.96,31.84,31.93,85900.0,16.6142,16.6298,16.5674,16.6142,85900.0
2005-03-16 09:30:00,31.75,31.91,31.7,31.76,68600.0,16.5206,16.6038,16.4945,16.5258,68600.0
2005-03-16 09:40:00,31.77,31.8,31.73,31.74,48000.0,16.531,16.5466,16.5102,16.5154,48000.0
2005-03-16 09:50:00,31.75,31.77,31.7,31.71,30300.0,16.5206,16.531,16.4945,16.4997,30300.0
2005-03-16 10:00:00,31.71,31.75,31.7,31.73,30200.0,16.4997,16.5206,16.4945,16.5102,30200.0
2005-03-16 10:10:00,31.73,31.86,31.73,31.83,43200.0,16.5102,16.5778,16.5102,16.5622,43200.0
2005-03-16 10:20:00,31.83,31.85,31.71,31.78,39400.0,16.5622,16.5726,16.4997,16.5362,39400.0
2005-03-16 10:30:00,31.76,31.77,31.66,31.69,49800.0,16.5258,16.531,16.4737,16.4893,49800.0
2005-03-16 10:40:00,31.67,31.68,31.53,31.58,96500.0,16.4789,16.4841,16.4061,16.4321,96500.0
2005-03-16 10:50:00,31.58,31.68,31.52,31.53,51700.0,16.4321,16.4841,16.4009,16.4061,51700.0
2005-03-16 11:00:00,31.53,31.58,31.42,31.54,78600.0,16.4061,16.4321,16.3488,16.4113,78600.0
2005-03-16 11:10:00,31.54,31.55,31.48,31.49,40600.0,16.4113,16.4165,16.3801,16.3853,40600.0
2005-03-16 11:20:00,31.49,31.5,31.41,31.48,40400.0,16.3853,16.3905,16.3436,16.3801,40400.0
2005-03-16 11:30:00,31.47,31.5,31.46,31.48,23800.0,16.3749,16.3905,16.3697,16.3801,23800.0
2005-03-16 11:40:00,31.48,31.55,31.46,31.55,52000.0,16.3801,16.4165,16.3697,16.4165,52000.0
2005-03-16 11:50:00,31.55,31.59,31.54,31.58,19400.0,16.4165,16.4373,16.4113,16.4321,19400.0
2005-03-16 12:00:00,31.57,31.59,31.55,31.55,27000.0,16.4269,16.4373,16.4165,16.4165,27000.0
2005-03-16 12:10:00,31.56,31.63,31.55,31.62,39300.0,16.4217,16.4581,16.4165,16.4529,39300.0
2005-03-16 12:20:00,31.62,31.63,31.6,31.62,22900.0,16.4529,16.4581,16.4425,16.4529,22900.0
2005-03-16 12:30:00,31.63,31.68,31.59,31.68,16200.0,16.4581,16.4841,16.4373,16.4841,16200.0
2005-03-16 12:40:00,31.68,31.7,31.67,31.7,80000.0,16.4841,16.4945,16.4789,16.4945,80000.0
2005-03-16 12:50:00,31.68,31.7,31.65,31.67,26300.0,16.4841,16.4945,16.4685,16.4789,26300.0
2005-03-16 13:00:00,31.66,31.67,31.6,31.61,41600.0,16.4737,16.4789,16.4425,16.4477,41600.0
2005-03-16 13:10:00,31.61,31.62,31.57,31.57,33300.0,16.4477,16.4529,16.4269,16.4269,33300.0
2005-03-16 13:20:00,31.57,31.61,31.57,31.57,56900.0,16.4269,16.4477,16.4269,16.4269,56900.0
2005-03-16 13:30:00,31.57,31.59,31.56,31.57,67900.0,16.4269,16.4373,16.4217,16.4269,67900.0
2005-03-16 13:40:00,31.55,31.58,31.54,31.56,48300.0,16.4165,16.4321,16.4113,16.4217,48300.0
2005-03-16 13:50:00,31.57,31.58,31.52,31.53,40000.0,16.4269,16.4321,16.4009,16.4061,40000.0
2005-03-16 14:00:00,31.53,31.55,31.51,31.53,51000.0,16.4061,16.4165,16.3957,16.4061,51000.0
2005-03-16 14:10:00,31.52,31.65,31.5,31.65,41100.0,16.4009,16.4685,16.3905,16.4685,41100.0
2005-03-16 14:20:00,31.64,31.64,31.59,31.62,31100.0,16.4633,16.4633,16.4373,16.4529,31100.0
2005-03-16 14:30:00,31.6,31.61,31.57,31.58,25500.0,16.4425,16.4477,16.4269,16.4321,25500.0
2005-03-16 14:40:00,31.58,31.59,31.53,31.55,71200.0,16.4321,16.4373,16.4061,16.4165,71200.0
2005-03-16 14:50:00,31.56,31.58,31.53,31.57,56200.0,16.4217,16.4321,16.4061,16.4269,56200.0
2005-03-16 15:00:00,31.57,31.65,31.55,31.65,31400.0,16.4269,16.4685,16.4165,16.4685,31400.0
2005-03-16 15:10:00,31.63,31.64,31.56,31.56,16800.0,16.4581,16.4633,16.4217,16.4217,16800.0
2005-03-16 15:20:00,31.56,31.57,31.51,31.53,48600.0,16.4217,16.4269,16.3957,16.4061,48600.0
2005-03-16 15:30:00,31.52,31.58,31.5,31.56,31400.0,16.4009,16.4321,16.3905,16.4217,31400.0
2005-03-16 15:40:00,31.56,31.6,31.55,31.58,50700.0,16.4217,16.4425,16.4165,16.4321,50700.0
2005-03-16 15:50:00,31.58,31.63,31.57,31.58,64500.0,16.4321,16.4581,16.4269,16.4321,64500.0
2005-03-17 09:30:00,31.5,31.75,31.47,31.6,79600.0,16.3905,16.5206,16.3749,16.4425,79600.0
2005-03-17 09:40:00,31.59,31.62,31.45,31.46,31100.0,16.4373,16.4529,16.3645,16.3697,31100.0
2005-03-17 09:50:00,31.46,31.53,31.42,31.5,33100.0,16.3697,16.4061,16.3488,16.3905,33100.0
2005-03-17 10:00:00,31.5,31.53,31.4,31.46,32900.0,16.3905,16.4061,16.3384,16.3697,32900.0
2005-03-17 10:10:00,31.45,31.46,31.41,31.43,68900.0,16.3645,16.3697,16.3436,16.3541,68900.0
2005-03-17 10:20:00,31.43,31.52,31.43,31.46,19300.0,16.3541,16.4009,16.3541,16.3697,19300.0
2005-03-17 10:30:00,31.46,31.5,31.46,31.49,75800.0,16.3697,16.3905,16.3697,16.3853,75800.0
2005-03-17 10:40:00,31.5,31.5,31.45,31.48,48300.0,16.3905,16.3905,16.3645,16.3801,48300.0
2005-03-17 10:50:00,31.48,31.58,31.39,31.58,40900.0,16.3801,16.4321,16.3332,16.4321,40900.0
2005-03-17 11:00:00,31.58,31.67,31.57,31.65,20500.0,16.4321,16.4789,16.4269,16.4685,20500.0
2005-03-17 11:10:00,31.65,31.74,31.63,31.72,46300.0,16.4685,16.5154,16.4581,16.5049,46300.0
2005-03-17 11:20:00,31.72,31.72,31.69,31.69,12300.0,16.5049,16.5049,16.4893,16.4893,12300.0
2005-03-17 11:30:00,31.71,31.71,31.68,31.7,35200.0,16.4997,16.4997,16.4841,16.4945,35200.0
2005-03-17 11:40:00,31.7,31.76,31.69,31.73,41000.0,16.4945,16.5258,16.4893,16.5102,41000.0
2005-03-17 11:50:00,31.72,31.72,31.67,31.71,23900.0,16.5049,16.5049,16.4789,16.4997,23900.0
2005-03-17 12:00:00,31.69,31.71,31.67,31.7,22900.0,16.4893,16.4997,16.4789,16.4945,22900.0
2005-03-17 12:10:00,31.71,31.71,31.69,31.71,9600.0,16.4997,16.4997,16.4893,16.4997,9600.0
2005-03-17 12:20:00,31.71,31.77,31.7,31.76,10200.0,16.4997,16.531,16.4945,16.5258,10200.0
2005-03-17 12:30:00,31.75,31.79,31.73,31.73,26800.0,16.5206,16.5414,16.5102,16.5102,26800.0
2005-03-17 12:40:00,31.73,31.73,31.68,31.7,15600.0,16.5102,16.5102,16.4841,16.4945,15600.0
2005-03-17 12:50:00,31.71,31.71,31.69,31.7,33000.0,16.4997,16.4997,16.4893,16.4945,33000.0
2005-03-17 13:00:00,31.69,31.83,31.69,31.79,63900.0,16.4893,16.5622,16.4893,16.5414,63900.0
2005-03-17 13:10:00,31.79,31.79,31.69,31.69,31300.0,16.5414,16.5414,16.4893,16.4893,31300.0
2005-03-17 13:20:00,31.69,31.74,31.69,31.7,9900.0,16.4893,16.5154,16.4893,16.4945,9900.0
2005-03-17 13:30:00,31.69,31.75,31.68,31.73,23200.0,16.4893,16.5206,16.4841,16.5102,23200.0
2005-03-17 13:40:00,31.73,31.73,31.68,31.7,25300.0,16.5102,16.5102,16.4841,16.4945,25300.0
2005-03-17 13:50:00,31.69,31.7,31.63,31.64,41500.0,16.4893,16.4945,16.4581,16.4633,41500.0
2005-03-17 14:00:00,31.64,31.67,31.63,31.64,29400.0,16.4633,16.4789,16.4581,16.4633,29400.0
2005-03-17 14:10:00,31.65,31.7,31.62,31.64,62300.0,16.4685,16.4945,16.4529,16.4633,62300.0
2005-03-17 14:20:00,31.64,31.69,31.63,31.66,29700.0,16.4633,16.4893,16.4581,16.4737,29700.0
2005-03-17 14:30:00,31.66,31.67,31.62,31.62,22000.0,16.4737,16.4789,16.4529,16.4529,22000.0
2005-03-17 14:40:00,31.62,31.64,31.61,31.62,13100.0,16.4529,16.4633,16.4477,16.4529,13100.0
2005-03-17 14:50:00,31.63,31.64,31.6,31.62,23700.0,16.4581,16.4633,16.4425,16.4529,23700.0
2005-03-17 15:00:00,31.61,31.66,31.59,31.66,67300.0,16.4477,16.4737,16.4373,16.4737,67300.0
2005-03-17 15:10:00,31.65,31.67,31.64,31.64,28800.0,16.4685,16.4789,16.4633,16.4633,28800.0
2005-03-17 15:20:00,31.64,31.66,31.61,31.61,36500.0,16.4633,16.4737,16.4477,16.4477,36500.0
2005-03-17 15:30:00,31.61,31.63,31.59,31.63,62100.0,16.4477,16.4581,16.4373,16.4581,62100.0
2005-03-17 15:40:00,31.63,31.63,31.59,31.59,25900.0,16.4581,16.4581,16.4373,16.4373,25900.0
2005-03-17 15:50:00,31.59,31.61,31.56,31.56,65100.0,16.4373,16.4477,16.4217,16.4217,65100.0
2005-03-18 09:30:00,31.6,31.63,31.35,31.39,736600.0,16.4425,16.4581,16.3124,16.3332,736600.0
2005-03-18 09:40:00,31.37,31.42,31.35,31.37,126300.0,16.3228,16.3488,16.3124,16.3228,126300.0
2005-03-18 09:50:00,31.36,31.4,31.14,31.19,99300.0,16.3176,16.3384,16.2032,16.2292,99300.0
2005-03-18 10:00:00,31.21,31.22,31.15,31.18,54500.0,16.2396,16.2448,16.2084,16.224,54500.0
2005-03-18 10:10:00,31.18,31.25,31.17,31.24,40200.0,16.224,16.2604,16.2188,16.2552,40200.0
2005-03-18 10:20:00,31.24,31.35,31.24,31.3,60200.0,16.2552,16.3124,16.2552,16.2864,60200.0
2005-03-18 10:30:00,31.3,31.31,31.23,31.23,67200.0,16.2864,16.2916,16.25,16.25,67200.0
2005-03-18 10:40:00,31.23,31.3,31.23,31.24,38800.0,16.25,16.2864,16.25,16.2552,38800.0
2005-03-18 10:50:00,31.24,31.29,31.23,31.27,38500.0,16.2552,16.2812,16.25,16.2708,38500.0
2005-03-18 11:00:00,31.29,31.39,31.28,31.37,22700.0,16.2812,16.3332,16.276,16.3228,22700.0
2005-03-18 11:10:00,31.36,31.39,31.32,31.35,27800.0,16.3176,16.3332,16.2968,16.3124,27800.0
2005-03-18 11:20:00,31.34,31.37,31.33,31.35,41400.0,16.3072,16.3228,16.302,16.3124,41400.0
2005-03-18 11:30:00,31.35,31.35,31.24,31.27,42000.0,16.3124,16.3124,16.2552,16.2708,42000.0
2005-03-18 11:40:00,31.28,31.31,31.2,31.25,26900.0,16.276,16.2916,16.2344,16.2604,26900.0
2005-03-18 11:50:00,31.26,31.27,31.25,31.27,17900.0,16.2656,16.2708,16.2604,16.2708,17900.0
2005-03-18 12:00:00,31.26,31.31,31.22,31.31,28000.0,16.2656,16.2916,16.2448,16.2916,28000.0
2005-03-18 12:10:00,31.31,31.34,31.3,31.34,29900.0,16.2916,16.3072,16.2864,16.3072,29900.0
2005-03-18 12:20:00,31.33,31.34,31.22,31.26,19800.0,16.302,16.3072,16.2448,16.2656,19800.0
2005-03-18 12:30:00,31.26,31.28,31.2,31.24,23500.0,16.2656,16.276,16.2344,16.2552,23500.0
2005-03-18 12:40:00,31.25,31.29,31.22,31.25,30400.0,16.2604,16.2812,16.2448,16.2604,30400.0
2005-03-18 12:50:00,31.25,31.25,31.18,31.2,27700.0,16.2604,16.2604,16.224,16.2344,27700.0
2005-03-18 13:00:00,31.19,31.2,31.11,31.15,43400.0,16.2292,16.2344,16.1875,16.2084,43400.0
2005-03-18 13:10:00,31.14,31.16,31.13,31.14,36100.0,16.2032,16.2136,16.198,16.2032,36100.0
2005-03-18 13:20:00,31.14,31.18,31.14,31.15,30700.0,16.2032,16.224,16.2032,16.2084,30700.0
2005-03-18 13:30:00,31.15,31.17,31.1,31.12,20000.0,16.2084,16.2188,16.1823,16.1927,20000.0
2005-03-18 13:40:00,31.11,31.12,31.08,31.08,51100.0,16.1875,16.1927,16.1719,16.1719,51100.0
2005-03-18 13:50:00,31.08,31.15,31.07,31.15,54500.0,16.1719,16.2084,16.1667,16.2084,54500.0
2005-03-18 14:00:00,31.15,31.21,31.14,31.19,14000.0,16.2084,16.2396,16.2032,16.2292,14000.0
2005-03-18 14:10:00,31.2,31.2,31.07,31.11,35500.0,16.2344,16.2344,16.1667,16.1875,35500.0
2005-03-18 14:20:00,31.11,31.18,31.11,31.17,23800.0,16.1875,16.224,16.1875,16.2188,23800.0
2005-03-18 14:30:00,31.18,31.22,31.12,31.2,41200.0,16.224,16.2448,16.1927,16.2344,41200.0
2005-03-18 14:40:00,31.19,31.19,31.14,31.15,30400.0,16.2292,16.2292,16.2032,16.2084,30400.0
2005-03-18 14:50:00,31.16,31.18,31.1,31.1,75100.0,16.2136,16.224,16.1823,16.1823,75100.0
2005-03-18 15:00:00,31.1,31.11,31.05,31.05,81300.0,16.1823,16.1875,16.1563,16.1563,81300.0
2005-03-18 15:10:00,31.05,31.07,31.05,31.07,52800.0,16.1563,16.1667,16.1563,16.1667,52800.0
2005-03-18 15:20:00,31.07,31.12,31.05,31.1,83100.0,16.1667,16.1927,16.1563,16.1823,83100.0
2005-03-18 15:30:00,31.1,31.19,31.09,31.14,90300.0,16.1823,16.2292,16.1771,16.2032,90300.0
2005-03-18 15:40:00,31.15,31.19,31.06,31.18,96100.0,16.2084,16.2292,16.1615,16.224,96100.0
2005-03-18 15:50:00,31.18,31.27,31.1,31.13,222100.0,16.224,16.2708,16.1823,16.198,222100.0
2005-03-21 09:30:00,31.32,31.5,31.19,31.36,96000.0,16.2968,16.3905,16.2292,16.3176,96000.0
2005-03-21 09:40:00,31.35,31.43,31.33,31.4,32300.0,16.3124,16.3541,16.302,16.3384,32300.0
2005-03-21 09:50:00,31.39,31.49,31.38,31.46,53000.0,16.3332,16.3853,16.328,16.3697,53000.0
2005-03-21 10:00:00,31.47,31.49,31.3,31.33,58000.0,16.3749,16.3853,16.2864,16.302,58000.0
2005-03-21 10:10:00,31.32,31.38,31.29,31.3,48000.0,16.2968,16.328,16.2812,16.2864,48000.0
2005-03-21 10:20:00,31.3,31.4,31.28,31.35,41800.0,16.2864,16.3384,16.276,16.3124,41800.0
2005-03-21 10:30:00,31.35,31.36,31.24,31.25,46200.0,16.3124,16.3176,16.2552,16.2604,46200.0
2005-03-21 10:40:00,31.23,31.26,31.14,31.2,68000.0,16.25,16.2656,16.2032,16.2344,68000.0
2005-03-21 10:50:00,31.2,31.24,31.19,31.24,35700.0,16.2344,16.2552,16.2292,16.2552,35700.0
2005-03-21 11:00:00,31.24,31.26,31.17,31.17,22200.0,16.2552,16.2656,16.2188,16.2188,22200.0
2005-03-21 11:10:00,31.18,31.21,31.15,31.21,23400.0,16.224,16.2396,16.2084,16.2396,23400.0
2005-03-21 11:20:00,31.23,31.26,31.21,31.21,24700.0,16.25,16.2656,16.2396,16.2396,24700.0
2005-03-21 11:30:00,31.22,31.3,31.2,31.27,18100.0,16.2448,16.2864,16.2344,16.2708,18100.0
2005-03-21 11:40:00,31.27,31.38,31.27,31.38,54900.0,16.2708,16.328,16.2708,16.328,54900.0
2005-03-21 11:50:00,31.37,31.38,31.29,31.33,36400.0,16.3228,16.328,16.2812,16.302,36400.0
2005-03-21 12:00:00,31.32,31.41,31.32,31.38,89800.0,16.2968,16.3436,16.2968,16.328,89800.0
2005-03-21 12:10:00,31.37,31.42,31.37,31.4,54200.0,16.3228,16.3488,16.3228,16.3384,54200.0
2005-03-21 12:20:00,31.39,31.39,31.35,31.36,22400.0,16.3332,16.3332,16.3124,16.3176,22400.0
2005-03-21 12:30:00,31.36,31.36,31.3,31.31,19100.0,16.3176,16.3176,16.2864,16.2916,19100.0
2005-03-21 12:40:00,31.3,31.32,31.29,31.3,23500.0,16.2864,16.2968,16.2812,16.2864,23500.0
2005-03-21 12:50:00,31.32,31.32,31.25,31.26,16400.0,16.2968,16.2968,16.2604,16.2656,16400.0
2005-03-21 13:00:00,31.26,31.29,31.24,31.26,18100.0,16.2656,16.2812,16.2552,16.2656,18100.0
2005-03-21 13:10:00,31.25,31.29,31.25,31.27,14900.0,16.2604,16.2812,16.2604,16.2708,14900.0
2005-03-21 13:20:00,31.26,31.27,31.18,31.2,35700.0,16.2656,16.2708,16.224,16.2344,35700.0
2005-03-21 13:30:00,31.2,31.23,31.18,31.22,26000.0,16.2344,16.25,16.224,16.2448,26000.0
2005-03-21 13:40:00,31.22,31.24,31.2,31.22,24900.0,16.2448,16.2552,16.2344,16.2448,24900.0
2005-03-21 13:50:00,31.21,31.23,31.19,31.22,32700.0,16.2396,16.25,16.2292,16.2448,32700.0
2005-03-21 14:00:00,31.22,31.22,31.16,31.19,44900.0,16.2448,16.2448,16.2136,16.2292,44900.0
2005-03-21 14:10:00,31.19,31.23,31.19,31.23,28400.0,16.2292,16.25,16.2292,16.25,28400.0
2005-03-21 14:20:00,31.23,31.24,31.14,31.14,38600.0,16.25,16.2552,16.2032,16.2032,38600.0
2005-03-21 14:30:00,31.15,31.22,31.14,31.19,28800.0,16.2084,16.2448,16.2032,16.2292,28800.0
2005-03-21 14:40:00,31.2,31.22,31.18,31.19,32900.0,16.2344,16.2448,16.224,16.2292,32900.0
2005-03-21 14:50:00,31.19,31.22,31.13,31.13,57800.0,16.2292,16.2448,16.198,16.198,57800.0
2005-03-21 15:00:00,31.15,31.17,31.11,31.17,32400.0,16.2084,16.2188,16.1875,16.2188,32400.0
2005-03-21 15:10:00,31.16,31.17,31.15,31.17,36700.0,16.2136,16.2188,16.2084,16.2188,36700.0
2005-03-21 15:20:00,31.17,31.23,31.16,31.22,55700.0,16.2188,16.25,16.2136,16.2448,55700.0
2005-03-21 15:30:00,31.22,31.23,31.17,31.2,50200.0,16.2448,16.25,16.2188,16.2344,50200.0
2005-03-21 15:40:00,31.2,31.22,31.12,31.21,75600.0,16.2344,16.2448,16.1927,16.2396,75600.0
2005-03-21 15:50:00,31.22,31.22,31.08,31.11,161700.0,16.2448,16.2448,16.1719,16.1875,161700.0
2005-03-22 09:30:00,31.88,32.22,31.6,32.15,348900.0,16.5882,16.7651,16.4425,16.7287,348900.0
2005-03-22 09:40:00,32.16,32.2,31.96,32.06,228700.0,16.7339,16.7547,16.6298,16.6819,228700.0
2005-03-22 09:50:00,32.07,32.22,32.04,32.14,213300.0,16.6871,16.7651,16.6715,16.7235,213300.0
2005-03-22 10:00:00,32.13,32.33,32.13,32.2,257100.0,16.7183,16.8224,16.7183,16.7547,257100.0
2005-03-22 10:10:00,32.21,32.31,32.11,32.25,103700.0,16.7599,16.8119,16.7079,16.7807,103700.0
2005-03-22 10:20:00,32.25,32.61,32.24,32.48,155600.0,16.7807,16.968,16.7755,16.9004,155600.0
2005-03-22 10:30:00,32.47,32.64,32.45,32.55,180300.0,16.8952,16.9837,16.8848,16.9368,180300.0
2005-03-22 10:40:00,32.55,32.67,32.5,32.63,262900.0,16.9368,16.9993,16.9108,16.9785,262900.0
2005-03-22 10:50:00,32.63,32.75,32.63,32.69,197800.0,16.9785,17.0409,16.9785,17.0097,197800.0
2005-03-22 11:00:00,32.69,32.69,32.56,32.62,110400.0,17.0097,17.0097,16.942,16.9732,110400.0
2005-03-22 11:10:00,32.64,32.69,32.63,32.68,37100.0,16.9837,17.0097,16.9785,17.0045,37100.0
2005-03-22 11:20:00,32.67,32.79,32.65,32.79,127300.0,16.9993,17.0617,16.9889,17.0617,127300.0
2005-03-22 11:30:00,32.78,32.89,32.77,32.86,121000.0,17.0565,17.1137,17.0513,17.0981,121000.0
2005-03-22 11:40:00,32.87,32.88,32.69,32.7,52600.0,17.1033,17.1085,17.0097,17.0149,52600.0
2005-03-22 11:50:00,32.69,32.71,32.69,32.71,60400.0,17.0097,17.0201,17.0097,17.0201,60400.0
2005-03-22 12:00:00,32.72,32.79,32.7,32.76,46400.0,17.0253,17.0617,17.0149,17.0461,46400.0
2005-03-22 12:10:00,32.76,32.78,32.76,32.77,39300.0,17.0461,17.0565,17.0461,17.0513,39300.0
2005-03-22 12:20:00,32.77,32.79,32.76,32.79,49500.0,17.0513,17.0617,17.0461,17.0617,49500.0
2005-03-22 12:30:00,32.78,32.8,32.77,32.78,43900.0,17.0565,17.0669,17.0513,17.0565,43900.0
2005-03-22 12:40:00,32.79,32.8,32.77,32.79,35300.0,17.0617,17.0669,17.0513,17.0617,35300.0
2005-03-22 12:50:00,32.79,32.8,32.76,32.77,117700.0,17.0617,17.0669,17.0461,17.0513,117700.0
2005-03-22 13:00:00,32.76,32.8,32.76,32.79,125300.0,17.0461,17.0669,17.0461,17.0617,125300.0
2005-03-22 13:10:00,32.8,32.8,32.74,32.78,99100.0,17.0669,17.0669,17.0357,17.0565,99100.0
2005-03-22 13:20:00,32.79,32.97,32.79,32.96,185500.0,17.0617,17.1554,17.0617,17.1502,185500.0
2005-03-22 13:30:00,32.96,33.0,32.9,32.99,172900.0,17.1502,17.171,17.1189,17.1658,172900.0
2005-03-22 13:40:00,33.0,33.07,32.98,33.0,150800.0,17.171,17.2074,17.1606,17.171,150800.0
2005-03-22 13:50:00,33.0,33.1,32.97,32.98,105300.0,17.171,17.223,17.1554,17.1606,105300.0
2005-03-22 14:00:00,32.98,33.08,32.98,33.08,52900.0,17.1606,17.2126,17.1606,17.2126,52900.0
2005-03-22 14:10:00,33.08,33.15,33.06,33.09,75100.0,17.2126,17.249,17.2022,17.2178,75100.0
2005-03-22 14:20:00,33.1,33.11,32.96,33.0,267400.0,17.223,17.2282,17.1502,17.171,267400.0
2005-03-22 14:30:00,33.01,33.07,32.99,33.02,112900.0,17.1762,17.2074,17.1658,17.1814,112900.0
2005-03-22 14:40:00,33.03,33.21,32.95,33.12,204900.0,17.1866,17.2802,17.145,17.2334,204900.0
2005-03-22 14:50:00,33.12,33.24,33.08,33.16,112700.0,17.2334,17.2959,17.2126,17.2542,112700.0
2005-03-22 15:00:00,33.16,33.16,33.03,33.07,92900.0,17.2542,17.2542,17.1866,17.2074,92900.0
2005-03-22 15:10:00,33.08,33.14,33.0,33.03,119700.0,17.2126,17.2438,17.171,17.1866,119700.0
2005-03-22 15:20:00,33.03,33.12,33.0,33.02,278100.0,17.1866,17.2334,17.171,17.1814,278100.0
2005-03-22 15:30:00,33.02,33.03,32.97,33.0,392100.0,17.1814,17.1866,17.1554,17.171,392100.0
2005-03-22 15:40:00,33.0,33.04,32.99,33.02,313600.0,17.171,17.1918,17.1658,17.1814,313600.0
2005-03-22 15:50:00,33.01,33.07,32.98,33.02,450000.0,17.1762,17.2074,17.1606,17.1814,450000.0
2005-03-23 09:30:00,33.06,33.15,33.0,33.15,211400.0,17.2022,17.249,17.171,17.249,211400.0
2005-03-23 09:40:00,33.15,33.3,33.12,33.25,281100.0,17.249,17.3271,17.2334,17.3011,281100.0
2005-03-23 09:50:00,33.25,33.45,33.23,33.36,210900.0,17.3011,17.4051,17.2906,17.3583,210900.0
2005-03-23 10:00:00,33.36,33.72,33.36,33.7,283000.0,17.3583,17.5456,17.3583,17.5352,283000.0
2005-03-23 10:10:00,33.68,33.7,33.47,33.55,115400.0,17.5248,17.5352,17.4155,17.4572,115400.0
2005-03-23 10:20:00,33.55,33.63,33.51,33.54,138400.0,17.4572,17.4988,17.4363,17.452,138400.0
2005-03-23 10:30:00,33.54,33.66,33.53,33.6,99700.0,17.452,17.5144,17.4467,17.4832,99700.0
2005-03-23 10:40:00,33.6,33.74,33.53,33.68,138000.0,17.4832,17.556,17.4467,17.5248,138000.0
2005-03-23 10:50:00,33.66,33.92,33.59,33.88,186400.0,17.5144,17.6497,17.478,17.6289,186400.0
2005-03-23 11:00:00,33.86,33.89,33.77,33.82,133700.0,17.6185,17.6341,17.5716,17.5976,133700.0
2005-03-23 11:10:00,33.81,33.86,33.75,33.78,124700.0,17.5924,17.6185,17.5612,17.5768,124700.0
2005-03-23 11:20:00,33.76,33.82,33.76,33.82,71900.0,17.5664,17.5976,17.5664,17.5976,71900.0
2005-03-23 11:30:00,33.82,33.87,33.77,33.77,113400.0,17.5976,17.6237,17.5716,17.5716,113400.0
2005-03-23 11:40:00,33.77,33.94,33.77,33.91,127300.0,17.5716,17.6601,17.5716,17.6445,127300.0
2005-03-23 11:50:00,33.93,34.18,33.91,34.12,363600.0,17.6549,17.785,17.6445,17.7537,363600.0
2005-03-23 12:00:00,34.12,34.33,34.12,34.27,212100.0,17.7537,17.863,17.7537,17.8318,212100.0
2005-03-23 12:10:00,34.28,34.5,34.27,34.47,190300.0,17.837,17.9515,17.8318,17.9359,190300.0
2005-03-23 12:20:00,34.47,34.69,34.44,34.52,192500.0,17.9359,18.0503,17.9203,17.9619,192500.0
2005-03-23 12:30:00,34.54,34.56,34.42,34.43,81700.0,17.9723,17.9827,17.9098,17.915,81700.0
2005-03-23 12:40:00,34.43,34.49,34.37,34.42,65500.0,17.915,17.9463,17.8838,17.9098,65500.0
2005-03-23 12:50:00,34.42,34.51,34.41,34.41,121500.0,17.9098,17.9567,17.9046,17.9046,121500.0
2005-03-23 13:00:00,34.42,34.42,34.34,34.38,54500.0,17.9098,17.9098,17.8682,17.889,54500.0
2005-03-23 13:10:00,34.38,34.4,34.16,34.17,125500.0,17.889,17.8994,17.7746,17.7798,125500.0
2005-03-23 13:20:00,34.16,34.17,33.92,33.93,161100.0,17.7746,17.7798,17.6497,17.6549,161100.0
2005-03-23 13:30:00,33.94,34.14,33.93,34.12,68200.0,17.6601,17.7642,17.6549,17.7537,68200.0
2005-03-23 13:40:00,34.11,34.22,34.02,34.13,78500.0,17.7485,17.8058,17.7017,17.7589,78500.0
2005-03-23 13:50:00,34.15,34.15,34.02,34.06,68500.0,17.7694,17.7694,17.7017,17.7225,68500.0
2005-03-23 14:00:00,34.06,34.16,34.05,34.11,63400.0,17.7225,17.7746,17.7173,17.7485,63400.0
2005-03-23 14:10:00,34.11,34.12,33.98,34.0,51400.0,17.7485,17.7537,17.6809,17.6913,51400.0
2005-03-23 14:20:00,34.0,34.03,33.99,34.02,44200.0,17.6913,17.7069,17.6861,17.7017,44200.0
2005-03-23 14:30:00,34.01,34.01,33.81,33.82,57600.0,17.6965,17.6965,17.5924,17.5976,57600.0
2005-03-23 14:40:00,33.83,33.91,33.81,33.88,58300.0,17.6028,17.6445,17.5924,17.6289,58300.0
2005-03-23 14:50:00,33.88,33.92,33.87,33.92,44100.0,17.6289,17.6497,17.6237,17.6497,44100.0
2005-03-23 15:00:00,33.92,33.92,33.89,33.91,54400.0,17.6497,17.6497,17.6341,17.6445,54400.0
2005-03-23 15:10:00,33.92,33.94,33.9,33.91,92100.0,17.6497,17.6601,17.6393,17.6445,92100.0
2005-03-23 15:20:00,33.92,34.0,33.9,33.97,90300.0,17.6497,17.6913,17.6393,17.6757,90300.0
2005-03-23 15:30:00,33.98,34.02,33.92,34.0,78500.0,17.6809,17.7017,17.6497,17.6913,78500.0
2005-03-23 15:40:00,34.01,34.17,34.0,34.13,186400.0,17.6965,17.7798,17.6913,17.7589,186400.0
2005-03-23 15:50:00,34.13,34.14,33.86,34.01,305100.0,17.7589,17.7642,17.6185,17.6965,305100.0
2005-03-24 09:30:00,33.92,34.0,33.7,33.86,193500.0,17.6497,17.6913,17.5352,17.6185,193500.0
2005-03-24 09:40:00,33.86,33.94,33.77,33.88,71500.0,17.6185,17.6601,17.5716,17.6289,71500.0
2005-03-24 09:50:00,33.86,33.96,33.86,33.92,68900.0,17.6185,17.6705,17.6185,17.6497,68900.0
2005-03-24 10:00:00,33.92,33.95,33.87,33.91,190700.0,17.6497,17.6653,17.6237,17.6445,190700.0
2005-03-24 10:10:00,33.91,33.95,33.86,33.95,78100.0,17.6445,17.6653,17.6185,17.6653,78100.0
2005-03-24 10:20:00,33.95,33.95,33.86,33.91,68600.0,17.6653,17.6653,17.6185,17.6445,68600.0
2005-03-24 10:30:00,33.91,34.0,33.9,33.91,82900.0,17.6445,17.6913,17.6393,17.6445,82900.0
2005-03-24 10:40:00,33.91,33.94,33.85,33.88,65300.0,17.6445,17.6601,17.6133,17.6289,65300.0
2005-03-24 10:50:00,33.89,33.93,33.86,33.86,43000.0,17.6341,17.6549,17.6185,17.6185,43000.0
2005-03-24 11:00:00,33.88,33.88,33.71,33.75,48900.0,17.6289,17.6289,17.5404,17.5612,48900.0
2005-03-24 11:10:00,33.75,33.77,33.74,33.75,28200.0,17.5612,17.5716,17.556,17.5612,28200.0
2005-03-24 11:20:00,33.75,33.79,33.75,33.78,18900.0,17.5612,17.582,17.5612,17.5768,18900.0
2005-03-24 11:30:00,33.79,33.79,33.74,33.76,17700.0,17.582,17.582,17.556,17.5664,17700.0
2005-03-24 11:40:00,33.77,33.86,33.77,33.82,63200.0,17.5716,17.6185,17.5716,17.5976,63200.0
2005-03-24 11:50:00,33.82,33.84,33.8,33.8,29800.0,17.5976,17.6081,17.5872,17.5872,29800.0
2005-03-24 12:00:00,33.81,33.81,33.75,33.76,61400.0,17.5924,17.5924,17.5612,17.5664,61400.0
2005-03-24 12:10:00,33.77,33.78,33.62,33.65,139200.0,17.5716,17.5768,17.4936,17.5092,139200.0
2005-03-24 12:20:00,33.66,33.68,33.64,33.64,38200.0,17.5144,17.5248,17.504,17.504,38200.0
2005-03-24 12:30:00,33.64,33.69,33.63,33.69,82800.0,17.504,17.53,17.4988,17.53,82800.0
2005-03-24 12:40:00,33.69,33.7,33.64,33.64,26400.0,17.53,17.5352,17.504,17.504,26400.0
2005-03-24 12:50:00,33.65,33.65,33.61,33.61,53000.0,17.5092,17.5092,17.4884,17.4884,53000.0
2005-03-24 13:00:00,33.62,33.62,33.53,33.54,54400.0,17.4936,17.4936,17.4467,17.452,54400.0
2005-03-24 13:10:00,33.55,33.55,33.5,33.52,45300.0,17.4572,17.4572,17.4311,17.4415,45300.0
2005-03-24 13:20:00,33.52,33.52,33.45,33.49,46200.0,17.4415,17.4415,17.4051,17.4259,46200.0
2005-03-24 13:30:00,33.5,33.58,33.49,33.58,24400.0,17.4311,17.4728,17.4259,17.4728,24400.0
2005-03-24 13:40:00,33.58,33.59,33.51,33.52,29100.0,17.4728,17.478,17.4363,17.4415,29100.0
2005-03-24 13:50:00,33.52,33.52,33.42,33.45,81300.0,17.4415,17.4415,17.3895,17.4051,81300.0
2005-03-24 14:00:00,33.46,33.48,33.37,33.42,101600.0,17.4103,17.4207,17.3635,17.3895,101600.0
2005-03-24 14:10:00,33.43,33.45,33.37,33.4,56200.0,17.3947,17.4051,17.3635,17.3791,56200.0
2005-03-24 14:20:00,33.4,33.4,33.33,33.34,90100.0,17.3791,17.3791,17.3427,17.3479,90100.0
2005-03-24 14:30:00,33.35,33.43,33.28,33.4,56900.0,17.3531,17.3947,17.3167,17.3791,56900.0
2005-03-24 14:40:00,33.41,33.45,33.39,33.44,65800.0,17.3843,17.4051,17.3739,17.3999,65800.0
2005-03-24 14:50:00,33.44,33.44,33.39,33.41,78400.0,17.3999,17.3999,17.3739,17.3843,78400.0
2005-03-24 15:00:00,33.41,33.43,33.39,33.4,70500.0,17.3843,17.3947,17.3739,17.3791,70500.0
2005-03-24 15:10:00,33.42,33.5,33.4,33.46,92200.0,17.3895,17.4311,17.3791,17.4103,92200.0
2005-03-24 15:20:00,33.48,33.5,33.46,33.5,76800.0,17.4207,17.4311,17.4103,17.4311,76800.0
2005-03-24 15:30:00,33.5,33.5,33.45,33.46,39300.0,17.4311,17.4311,17.4051,17.4103,39300.0
2005-03-24 15:40:00,33.46,33.47,33.41,33.42,109000.0,17.4103,17.4155,17.3843,17.3895,109000.0
2005-03-24 15:50:00,33.43,33.43,33.21,33.24,521700.0,17.3947,17.3947,17.2802,17.2959,521700.0
2005-03-28 09:30:00,33.2,33.28,33.11,33.2,247100.0,17.275,17.3167,17.2282,17.275,247100.0
2005-03-28 09:40:00,33.19,33.2,33.05,33.1,264000.0,17.2698,17.275,17.197,17.223,264000.0
2005-03-28 09:50:00,33.09,33.11,33.06,33.09,82900.0,17.2178,17.2282,17.2022,17.2178,82900.0
2005-03-28 10:00:00,33.09,33.13,33.04,33.05,64700.0,17.2178,17.2386,17.1918,17.197,64700.0
2005-03-28 10:10:00,33.06,33.06,32.9,32.91,116800.0,17.2022,17.2022,17.1189,17.1241,116800.0
2005-03-28 10:20:00,32.9,32.95,32.89,32.94,23200.0,17.1189,17.145,17.1137,17.1398,23200.0
2005-03-28 10:30:00,32.94,33.01,32.94,32.99,69300.0,17.1398,17.1762,17.1398,17.1658,69300.0
2005-03-28 10:40:00,32.99,33.0,32.84,32.9,119900.0,17.1658,17.171,17.0877,17.1189,119900.0
2005-03-28 10:50:00,32.9,32.9,32.84,32.86,53500.0,17.1189,17.1189,17.0877,17.0981,53500.0
2005-03-28 11:00:00,32.86,32.9,32.86,32.89,50800.0,17.0981,17.1189,17.0981,17.1137,50800.0
2005-03-28 11:10:00,32.9,32.9,32.82,32.83,52600.0,17.1189,17.1189,17.0773,17.0825,52600.0
2005-03-28 11:20:00,32.84,32.9,32.77,32.79,98500.0,17.0877,17.1189,17.0513,17.0617,98500.0
2005-03-28 11:30:00,32.79,32.83,32.69,32.7,180600.0,17.0617,17.0825,17.0097,17.0149,180600.0
2005-03-28 11:40:00,32.7,32.81,32.67,32.79,74100.0,17.0149,17.0721,16.9993,17.0617,74100.0
2005-03-28 11:50:00,32.8,32.8,32.74,32.79,64100.0,17.0669,17.0669,17.0357,17.0617,64100.0
2005-03-28 12:00:00,32.8,32.89,32.8,32.82,53500.0,17.0669,17.1137,17.0669,17.0773,53500.0
2005-03-28 12:10:00,32.82,32.89,32.79,32.83,27700.0,17.0773,17.1137,17.0617,17.0825,27700.0
2005-03-28 12:20:00,32.84,32.9,32.83,32.86,48000.0,17.0877,17.1189,17.0825,17.0981,48000.0
2005-03-28 12:30:00,32.86,32.9,32.86,32.9,26200.0,17.0981,17.1189,17.0981,17.1189,26200.0
2005-03-28 12:40:00,32.9,32.9,32.89,32.9,24200.0,17.1189,17.1189,17.1137,17.1189,24200.0
2005-03-28 12:50:00,32.9,32.9,32.89,32.9,22200.0,17.1189,17.1189,17.1137,17.1189,22200.0
2005-03-28 13:00:00,32.89,32.93,32.88,32.91,86400.0,17.1137,17.1346,17.1085,17.1241,86400.0
2005-03-28 13:10:00,32.92,32.95,32.89,32.9,27700.0,17.1293,17.145,17.1137,17.1189,27700.0
2005-03-28 13:20:00,32.9,32.91,32.89,32.9,15300.0,17.1189,17.1241,17.1137,17.1189,15300.0
2005-03-28 13:30:00,32.91,32.91,32.86,32.9,24200.0,17.1241,17.1241,17.0981,17.1189,24200.0
2005-03-28 13:40:00,32.9,32.9,32.87,32.87,22200.0,17.1189,17.1189,17.1033,17.1033,22200.0
2005-03-28 13:50:00,32.89,32.9,32.84,32.85,31300.0,17.1137,17.1189,17.0877,17.0929,31300.0
2005-03-28 14:00:00,32.84,32.88,32.79,32.8,109200.0,17.0877,17.1085,17.0617,17.0669,109200.0
2005-03-28 14:10:00,32.8,32.8,32.72,32.74,35900.0,17.0669,17.0669,17.0253,17.0357,35900.0
2005-03-28 14:20:00,32.74,32.8,32.67,32.79,38200.0,17.0357,17.0669,16.9993,17.0617,38200.0
2005-03-28 14:30:00,32.8,32.8,32.79,32.79,51200.0,17.0669,17.0669,17.0617,17.0617,51200.0
2005-03-28 14:40:00,32.79,32.9,32.79,32.9,47000.0,17.0617,17.1189,17.0617,17.1189,47000.0
2005-03-28 14:50:00,32.9,32.94,32.89,32.89,72600.0,17.1189,17.1398,17.1137,17.1137,72600.0
2005-03-28 15:00:00,32.9,32.91,32.89,32.9,85800.0,17.1189,17.1241,17.1137,17.1189,85800.0
2005-03-28 15:10:00,32.9,32.91,32.87,32.9,52000.0,17.1189,17.1241,17.1033,17.1189,52000.0
2005-03-28 15:20:00,32.9,32.93,32.88,32.9,73800.0,17.1189,17.1346,17.1085,17.1189,73800.0
2005-03-28 15:30:00,32.9,32.93,32.87,32.91,87400.0,17.1189,17.1346,17.1033,17.1241,87400.0
2005-03-28 15:40:00,32.92,32.97,32.85,32.93,203200.0,17.1293,17.1554,17.0929,17.1346,203200.0
2005-03-28 15:50:00,32.93,32.95,32.78,32.79,140200.0,17.1346,17.145,17.0565,17.0617,140200.0
2005-03-29 09:30:00,32.81,32.81,32.58,32.7,94900.0,17.0721,17.0721,16.9524,17.0149,94900.0
2005-03-29 09:40:00,32.7,32.8,32.67,32.8,67200.0,17.0149,17.0669,16.9993,17.0669,67200.0
2005-03-29 09:50:00,32.8,32.93,32.78,32.9,104300.0,17.0669,17.1346,17.0565,17.1189,104300.0
2005-03-29 10:00:00,32.9,33.0,32.76,32.82,120900.0,17.1189,17.171,17.0461,17.0773,120900.0
2005-03-29 10:10:00,32.81,32.97,32.81,32.96,48500.0,17.0721,17.1554,17.0721,17.1502,48500.0
2005-03-29 10:20:00,32.96,33.0,32.83,32.84,40000.0,17.1502,17.171,17.0825,17.0877,40000.0
2005-03-29 10:30:00,32.82,32.94,32.79,32.94,63000.0,17.0773,17.1398,17.0617,17.1398,63000.0
2005-03-29 10:40:00,32.94,32.97,32.94,32.96,37100.0,17.1398,17.1554,17.1398,17.1502,37100.0
2005-03-29 10:50:00,32.96,33.0,32.96,33.0,33900.0,17.1502,17.171,17.1502,17.171,33900.0
2005-03-29 11:00:00,33.0,33.0,32.99,33.0,24000.0,17.171,17.171,17.1658,17.171,24000.0
2005-03-29 11:10:00,33.0,33.07,32.95,32.97,61100.0,17.171,17.2074,17.145,17.1554,61100.0
2005-03-29 11:20:00,32.97,33.01,32.96,33.0,39100.0,17.1554,17.1762,17.1502,17.171,39100.0
2005-03-29 11:30:00,33.0,33.02,32.99,32.99,72200.0,17.171,17.1814,17.1658,17.1658,72200.0
2005-03-29 11:40:00,32.98,32.99,32.92,32.92,37000.0,17.1606,17.1658,17.1293,17.1293,37000.0
2005-03-29 11:50:00,32.92,32.92,32.86,32.9,58000.0,17.1293,17.1293,17.0981,17.1189,58000.0
2005-03-29 12:00:00,32.91,32.92,32.9,32.91,28600.0,17.1241,17.1293,17.1189,17.1241,28600.0
2005-03-29 12:10:00,32.9,32.91,32.8,32.8,25500.0,17.1189,17.1241,17.0669,17.0669,25500.0
2005-03-29 12:20:00,32.79,32.8,32.75,32.8,62400.0,17.0617,17.0669,17.0409,17.0669,62400.0
2005-03-29 12:30:00,32.79,32.85,32.78,32.85,60200.0,17.0617,17.0929,17.0565,17.0929,60200.0
2005-03-29 12:40:00,32.85,32.88,32.83,32.84,21300.0,17.0929,17.1085,17.0825,17.0877,21300.0
2005-03-29 12:50:00,32.83,32.85,32.82,32.84,26700.0,17.0825,17.0929,17.0773,17.0877,26700.0
2005-03-29 13:00:00,32.84,32.84,32.72,32.75,54900.0,17.0877,17.0877,17.0253,17.0409,54900.0
2005-03-29 13:10:00,32.75,32.75,32.7,32.7,40300.0,17.0409,17.0409,17.0149,17.0149,40300.0
2005-03-29 13:20:00,32.7,32.8,32.69,32.76,55700.0,17.0149,17.0669,17.0097,17.0461,55700.0
2005-03-29 13:30:00,32.76,32.78,32.72,32.78,36100.0,17.0461,17.0565,17.0253,17.0565,36100.0
2005-03-29 13:40:00,32.78,32.78,32.72,32.73,34300.0,17.0565,17.0565,17.0253,17.0305,34300.0
2005-03-29 13:50:00,32.73,32.8,32.71,32.75,32300.0,17.0305,17.0669,17.0201,17.0409,32300.0
2005-03-29 14:00:00,32.75,32.76,32.63,32.7,51300.0,17.0409,17.0461,16.9785,17.0149,51300.0
2005-03-29 14:10:00,32.7,32.73,32.67,32.68,20800.0,17.0149,17.0305,16.9993,17.0045,20800.0
2005-03-29 14:20:00,32.67,32.69,32.62,32.68,42500.0,16.9993,17.0097,16.9732,17.0045,42500.0
2005-03-29 14:30:00,32.67,32.67,32.64,32.66,37000.0,16.9993,16.9993,16.9837,16.9941,37000.0
2005-03-29 14:40:00,32.66,32.66,32.55,32.59,51400.0,16.9941,16.9941,16.9368,16.9576,51400.0
2005-03-29 14:50:00,32.59,32.59,32.56,32.57,70300.0,16.9576,16.9576,16.942,16.9472,70300.0
2005-03-29 15:00:00,32.58,32.6,32.51,32.53,56800.0,16.9524,16.9628,16.916,16.9264,56800.0
2005-03-29 15:10:00,32.53,32.55,32.5,32.53,46400.0,16.9264,16.9368,16.9108,16.9264,46400.0
2005-03-29 15:20:00,32.53,32.61,32.52,32.6,46500.0,16.9264,16.968,16.9212,16.9628,46500.0
2005-03-29 15:30:00,32.6,32.62,32.59,32.6,51600.0,16.9628,16.9732,16.9576,16.9628,51600.0
2005-03-29 15:40:00,32.6,32.6,32.56,32.57,40000.0,16.9628,16.9628,16.942,16.9472,40000.0
2005-03-29 15:50:00,32.57,32.61,32.46,32.61,207900.0,16.9472,16.968,16.89,16.968,207900.0
2005-03-30 09:30:00,32.85,32.99,32.66,32.88,92900.0,17.0929,17.1658,16.9941,17.1085,92900.0
2005-03-30 09:40:00,32.88,32.88,32.83,32.87,49000.0,17.1085,17.1085,17.0825,17.1033,49000.0
2005-03-30 09:50:00,32.87,32.9,32.72,32.75,125200.0,17.1033,17.1189,17.0253,17.0409,125200.0
2005-03-30 10:00:00,32.76,32.88,32.72,32.87,101900.0,17.0461,17.1085,17.0253,17.1033,101900.0
2005-03-30 10:10:00,32.86,32.91,32.83,32.89,73500.0,17.0981,17.1241,17.0825,17.1137,73500.0
2005-03-30 10:20:00,32.89,32.98,32.88,32.98,66900.0,17.1137,17.1606,17.1085,17.1606,66900.0
2005-03-30 10:30:00,32.98,33.15,32.97,33.03,96400.0,17.1606,17.249,17.1554,17.1866,96400.0
2005-03-30 10:40:00,33.02,33.17,33.0,33.1,84900.0,17.1814,17.2594,17.171,17.223,84900.0
2005-03-30 10:50:00,33.09,33.11,32.98,33.0,43700.0,17.2178,17.2282,17.1606,17.171,43700.0
2005-03-30 11:00:00,32.99,33.01,32.95,32.99,53600.0,17.1658,17.1762,17.145,17.1658,53600.0
2005-03-30 11:10:00,32.98,33.03,32.94,33.03,69400.0,17.1606,17.1866,17.1398,17.1866,69400.0
2005-03-30 11:20:00,33.04,33.04,32.96,32.99,48700.0,17.1918,17.1918,17.1502,17.1658,48700.0
2005-03-30 11:30:00,33.0,33.02,32.96,32.99,28700.0,17.171,17.1814,17.1502,17.1658,28700.0
2005-03-30 11:40:00,32.99,33.06,32.99,33.04,37300.0,17.1658,17.2022,17.1658,17.1918,37300.0
2005-03-30 11:50:00,33.04,33.07,33.03,33.04,35200.0,17.1918,17.2074,17.1866,17.1918,35200.0
2005-03-30 12:00:00,33.03,33.07,33.03,33.04,41700.0,17.1866,17.2074,17.1866,17.1918,41700.0
2005-03-30 12:10:00,33.03,33.06,33.01,33.04,18100.0,17.1866,17.2022,17.1762,17.1918,18100.0
2005-03-30 12:20:00,33.02,33.05,33.0,33.05,19100.0,17.1814,17.197,17.171,17.197,19100.0
2005-03-30 12:30:00,33.05,33.07,33.04,33.05,25100.0,17.197,17.2074,17.1918,17.197,25100.0
2005-03-30 12:40:00,33.06,33.11,33.04,33.09,22000.0,17.2022,17.2282,17.1918,17.2178,22000.0
2005-03-30 12:50:00,33.08,33.14,33.0,33.0,26700.0,17.2126,17.2438,17.171,17.171,26700.0
2005-03-30 13:00:00,32.99,33.16,32.99,33.14,48700.0,17.1658,17.2542,17.1658,17.2438,48700.0
2005-03-30 13:10:00,33.15,33.15,33.08,33.1,63300.0,17.249,17.249,17.2126,17.223,63300.0
2005-03-30 13:20:00,33.1,33.1,33.04,33.04,22000.0,17.223,17.223,17.1918,17.1918,22000.0
2005-03-30 13:30:00,33.04,33.11,33.04,33.1,63700.0,17.1918,17.2282,17.1918,17.223,63700.0
2005-03-30 13:40:00,33.11,33.11,33.06,33.07,26300.0,17.2282,17.2282,17.2022,17.2074,26300.0
2005-03-30 13:50:00,33.07,33.09,33.05,33.09,77700.0,17.2074,17.2178,17.197,17.2178,77700.0
2005-03-30 14:00:00,33.08,33.12,33.08,33.09,31300.0,17.2126,17.2334,17.2126,17.2178,31300.0
2005-03-30 14:10:00,33.1,33.1,33.02,33.04,34000.0,17.223,17.223,17.1814,17.1918,34000.0
2005-03-30 14:20:00,33.04,33.04,32.99,32.99,36400.0,17.1918,17.1918,17.1658,17.1658,36400.0
2005-03-30 14:30:00,33.0,33.03,32.96,32.99,26200.0,17.171,17.1866,17.1502,17.1658,26200.0
2005-03-30 14:40:00,32.98,32.98,32.82,32.88,58300.0,17.1606,17.1606,17.0773,17.1085,58300.0
2005-03-30 14:50:00,32.88,32.94,32.86,32.93,40900.0,17.1085,17.1398,17.0981,17.1346,40900.0
2005-03-30 15:00:00,32.93,32.98,32.92,32.96,45000.0,17.1346,17.1606,17.1293,17.1502,45000.0
2005-03-30 15:10:00,32.96,32.96,32.89,32.93,28500.0,17.1502,17.1502,17.1137,17.1346,28500.0
2005-03-30 15:20:00,32.93,32.93,32.9,32.9,29000.0,17.1346,17.1346,17.1189,17.1189,29000.0
2005-03-30 15:30:00,32.91,32.91,32.87,32.9,67400.0,17.1241,17.1241,17.1033,17.1189,67400.0
2005-03-30 15:40:00,32.9,32.91,32.87,32.9,75600.0,17.1189,17.1241,17.1033,17.1189,75600.0
2005-03-30 15:50:00,32.89,32.95,32.89,32.94,107600.0,17.1137,17.145,17.1137,17.1398,107600.0
2005-03-31 09:30:00,33.15,33.15,32.84,32.91,82300.0,17.249,17.249,17.0877,17.1241,82300.0
2005-03-31 09:40:00,32.91,33.11,32.91,33.04,46600.0,17.1241,17.2282,17.1241,17.1918,46600.0
2005-03-31 09:50:00,33.04,33.05,32.95,32.97,67100.0,17.1918,17.197,17.145,17.1554,67100.0
2005-03-31 10:00:00,32.96,32.98,32.85,32.89,47400.0,17.1502,17.1606,17.0929,17.1137,47400.0
2005-03-31 10:10:00,32.88,32.95,32.86,32.9,93800.0,17.1085,17.145,17.0981,17.1189,93800.0
2005-03-31 10:20:00,32.92,32.95,32.87,32.89,66300.0,17.1293,17.145,17.1033,17.1137,66300.0
2005-03-31 10:30:00,32.9,32.92,32.87,32.88,29200.0,17.1189,17.1293,17.1033,17.1085,29200.0
2005-03-31 10:40:00,32.88,32.94,32.84,32.85,48600.0,17.1085,17.1398,17.0877,17.0929,48600.0
2005-03-31 10:50:00,32.85,32.91,32.74,32.78,34900.0,17.0929,17.1241,17.0357,17.0565,34900.0
2005-03-31 11:00:00,32.77,32.86,32.75,32.81,33400.0,17.0513,17.0981,17.0409,17.0721,33400.0
2005-03-31 11:10:00,32.81,32.88,32.81,32.85,24200.0,17.0721,17.1085,17.0721,17.0929,24200.0
2005-03-31 11:20:00,32.85,32.9,32.82,32.85,15700.0,17.0929,17.1189,17.0773,17.0929,15700.0
2005-03-31 11:30:00,32.85,32.88,32.8,32.81,13000.0,17.0929,17.1085,17.0669,17.0721,13000.0
2005-03-31 11:40:00,32.82,32.84,32.73,32.74,28000.0,17.0773,17.0877,17.0305,17.0357,28000.0
2005-03-31 11:50:00,32.74,32.79,32.73,32.78,18800.0,17.0357,17.0617,17.0305,17.0565,18800.0
2005-03-31 12:00:00,32.78,32.82,32.77,32.8,22500.0,17.0565,17.0773,17.0513,17.0669,22500.0
2005-03-31 12:10:00,32.78,32.8,32.67,32.69,34600.0,17.0565,17.0669,16.9993,17.0097,34600.0
2005-03-31 12:20:00,32.69,32.73,32.68,32.72,18900.0,17.0097,17.0305,17.0045,17.0253,18900.0
2005-03-31 12:30:00,32.71,32.71,32.62,32.69,23900.0,17.0201,17.0201,16.9732,17.0097,23900.0
2005-03-31 12:40:00,32.7,32.71,32.64,32.7,13800.0,17.0149,17.0201,16.9837,17.0149,13800.0
2005-03-31 12:50:00,32.72,32.8,32.72,32.8,14600.0,17.0253,17.0669,17.0253,17.0669,14600.0
2005-03-31 13:00:00,32.8,32.8,32.75,32.78,16500.0,17.0669,17.0669,17.0409,17.0565,16500.0
2005-03-31 13:10:00,32.78,32.8,32.77,32.78,6300.0,17.0565,17.0669,17.0513,17.0565,6300.0
2005-03-31 13:20:00,32.79,32.8,32.77,32.8,7400.0,17.0617,17.0669,17.0513,17.0669,7400.0
2005-03-31 13:30:00,32.79,32.85,32.77,32.79,31100.0,17.0617,17.0929,17.0513,17.0617,31100.0
2005-03-31 13:40:00,32.8,32.81,32.77,32.8,22000.0,17.0669,17.0721,17.0513,17.0669,22000.0
2005-03-31 13:50:00,32.8,32.8,32.78,32.79,10200.0,17.0669,17.0669,17.0565,17.0617,10200.0
2005-03-31 14:00:00,32.8,32.8,32.76,32.76,9700.0,17.0669,17.0669,17.0461,17.0461,9700.0
2005-03-31 14:10:00,32.76,32.8,32.76,32.8,15500.0,17.0461,17.0669,17.0461,17.0669,15500.0
2005-03-31 14:20:00,32.8,32.8,32.79,32.8,6000.0,17.0669,17.0669,17.0617,17.0669,6000.0
2005-03-31 14:30:00,32.8,32.82,32.77,32.79,38100.0,17.0669,17.0773,17.0513,17.0617,38100.0
2005-03-31 14:40:00,32.8,32.81,32.77,32.8,20900.0,17.0669,17.0721,17.0513,17.0669,20900.0
2005-03-31 14:50:00,32.79,32.8,32.79,32.8,21600.0,17.0617,17.0669,17.0617,17.0669,21600.0
2005-03-31 15:00:00,32.8,32.8,32.71,32.79,19300.0,17.0669,17.0669,17.0201,17.0617,19300.0
2005-03-31 15:10:00,32.79,32.8,32.78,32.8,9700.0,17.0617,17.0669,17.0565,17.0669,9700.0
2005-03-31 15:20:00,32.8,32.8,32.76,32.76,20800.0,17.0669,17.0669,17.0461,17.0461,20800.0
2005-03-31 15:30:00,32.76,32.8,32.74,32.75,141000.0,17.0461,17.0669,17.0357,17.0409,141000.0
2005-03-31 15:40:00,32.76,32.8,32.75,32.79,131900.0,17.0461,17.0669,17.0409,17.0617,131900.0
2005-03-31 15:50:00,32.8,32.88,32.76,32.86,97500.0,17.0669,17.1085,17.0461,17.0981,97500.0
2005-04-01 09:30:00,32.97,33.07,32.91,33.0,60500.0,17.1554,17.2074,17.1241,17.171,60500.0
2005-04-01 09:40:00,33.0,33.07,32.99,33.0,62300.0,17.171,17.2074,17.1658,17.171,62300.0
2005-04-01 09:50:00,33.0,33.04,32.95,33.0,49700.0,17.171,17.1918,17.145,17.171,49700.0
2005-04-01 10:00:00,33.01,33.05,32.7,32.79,53100.0,17.1762,17.197,17.0149,17.0617,53100.0
2005-04-01 10:10:00,32.8,32.92,32.73,32.77,31200.0,17.0669,17.1293,17.0305,17.0513,31200.0
2005-04-01 10:20:00,32.78,32.78,32.54,32.56,48200.0,17.0565,17.0565,16.9316,16.942,48200.0
2005-04-01 10:30:00,32.55,32.59,32.47,32.56,45300.0,16.9368,16.9576,16.8952,16.942,45300.0
2005-04-01 10:40:00,32.55,32.6,32.37,32.4,46300.0,16.9368,16.9628,16.8432,16.8588,46300.0
2005-04-01 10:50:00,32.4,32.58,32.31,32.34,41000.0,16.8588,16.9524,16.8119,16.8276,41000.0
2005-04-01 11:00:00,32.34,32.44,32.26,32.43,35300.0,16.8276,16.8796,16.7859,16.8744,35300.0
2005-04-01 11:10:00,32.45,32.52,32.42,32.5,18400.0,16.8848,16.9212,16.8692,16.9108,18400.0
2005-04-01 11:20:00,32.5,32.5,32.43,32.46,14900.0,16.9108,16.9108,16.8744,16.89,14900.0
2005-04-01 11:30:00,32.48,32.51,32.46,32.46,19900.0,16.9004,16.916,16.89,16.89,19900.0
2005-04-01 11:40:00,32.46,32.47,32.38,32.42,22700.0,16.89,16.8952,16.8484,16.8692,22700.0
2005-04-01 11:50:00,32.41,32.49,32.41,32.45,24900.0,16.864,16.9056,16.864,16.8848,24900.0
2005-04-01 12:00:00,32.45,32.48,32.4,32.46,35100.0,16.8848,16.9004,16.8588,16.89,35100.0
2005-04-01 12:10:00,32.46,32.47,32.4,32.44,23300.0,16.89,16.8952,16.8588,16.8796,23300.0
2005-04-01 12:20:00,32.45,32.48,32.43,32.46,19200.0,16.8848,16.9004,16.8744,16.89,19200.0
2005-04-01 12:30:00,32.46,32.56,32.46,32.56,51000.0,16.89,16.942,16.89,16.942,51000.0
2005-04-01 12:40:00,32.57,32.6,32.54,32.54,20200.0,16.9472,16.9628,16.9316,16.9316,20200.0
2005-04-01 12:50:00,32.54,32.54,32.43,32.43,19400.0,16.9316,16.9316,16.8744,16.8744,19400.0
2005-04-01 13:00:00,32.42,32.55,32.4,32.54,21700.0,16.8692,16.9368,16.8588,16.9316,21700.0
2005-04-01 13:10:00,32.55,32.55,32.52,32.52,26400.0,16.9368,16.9368,16.9212,16.9212,26400.0
2005-04-01 13:20:00,32.53,32.55,32.41,32.47,19800.0,16.9264,16.9368,16.864,16.8952,19800.0
2005-04-01 13:30:00,32.46,32.47,32.38,32.42,38000.0,16.89,16.8952,16.8484,16.8692,38000.0
2005-04-01 13:40:00,32.43,32.45,32.4,32.43,13600.0,16.8744,16.8848,16.8588,16.8744,13600.0
2005-04-01 13:50:00,32.43,32.45,32.28,32.35,36800.0,16.8744,16.8848,16.7963,16.8328,36800.0
2005-04-01 14:00:00,32.36,32.41,32.35,32.39,13400.0,16.838,16.864,16.8328,16.8536,13400.0
2005-04-01 14:10:00,32.39,32.45,32.39,32.44,11900.0,16.8536,16.8848,16.8536,16.8796,11900.0
2005-04-01 14:20:00,32.42,32.44,32.32,32.37,13100.0,16.8692,16.8796,16.8171,16.8432,13100.0
2005-04-01 14:30:00,32.37,32.47,32.37,32.42,12700.0,16.8432,16.8952,16.8432,16.8692,12700.0
2005-04-01 14:40:00,32.42,32.44,32.3,32.35,25300.0,16.8692,16.8796,16.8067,16.8328,25300.0
2005-04-01 14:50:00,32.36,32.41,32.31,32.31,39700.0,16.838,16.864,16.8119,16.8119,39700.0
2005-04-01 15:00:00,32.32,32.37,32.31,32.34,40900.0,16.8171,16.8432,16.8119,16.8276,40900.0
2005-04-01 15:10:00,32.35,32.43,32.34,32.37,50600.0,16.8328,16.8744,16.8276,16.8432,50600.0
2005-04-01 15:20:00,32.37,32.42,32.35,32.42,30300.0,16.8432,16.8692,16.8328,16.8692,30300.0
2005-04-01 15:30:00,32.41,32.48,32.39,32.43,41700.0,16.864,16.9004,16.8536,16.8744,41700.0
2005-04-01 15:40:00,32.45,32.5,32.42,32.42,59600.0,16.8848,16.9108,16.8692,16.8692,59600.0
2005-04-01 15:50:00,32.43,32.44,32.22,32.22,171400.0,16.8744,16.8796,16.7651,16.7651,171400.0
2005-04-04 09:30:00,32.24,32.58,32.21,32.26,76800.0,16.7755,16.9524,16.7599,16.7859,76800.0
2005-04-04 09:40:00,32.24,32.36,32.24,32.28,39400.0,16.7755,16.838,16.7755,16.7963,39400.0
2005-04-04 09:50:00,32.27,32.34,32.18,32.18,55400.0,16.7911,16.8276,16.7443,16.7443,55400.0
2005-04-04 10:00:00,32.19,32.3,32.18,32.23,33200.0,16.7495,16.8067,16.7443,16.7703,33200.0
2005-04-04 10:10:00,32.23,32.41,32.22,32.32,45600.0,16.7703,16.864,16.7651,16.8171,45600.0
2005-04-04 10:20:00,32.36,32.36,32.28,32.32,29400.0,16.838,16.838,16.7963,16.8171,29400.0
2005-04-04 10:30:00,32.3,32.51,32.3,32.43,54300.0,16.8067,16.916,16.8067,16.8744,54300.0
2005-04-04 10:40:00,32.43,32.51,32.43,32.48,31300.0,16.8744,16.916,16.8744,16.9004,31300.0
2005-04-04 10:50:00,32.48,32.48,32.38,32.38,59300.0,16.9004,16.9004,16.8484,16.8484,59300.0
2005-04-04 11:00:00,32.39,32.47,32.38,32.44,23600.0,16.8536,16.8952,16.8484,16.8796,23600.0
2005-04-04 11:10:00,32.42,32.42,32.35,32.36,20200.0,16.8692,16.8692,16.8328,16.838,20200.0
2005-04-04 11:20:00,32.38,32.41,32.37,32.39,25500.0,16.8484,16.864,16.8432,16.8536,25500.0
2005-04-04 11:30:00,32.4,32.42,32.36,32.4,38800.0,16.8588,16.8692,16.838,16.8588,38800.0
2005-04-04 11:40:00,32.4,32.4,32.36,32.4,12400.0,16.8588,16.8588,16.838,16.8588,12400.0
2005-04-04 11:50:00,32.4,32.42,32.39,32.39,20900.0,16.8588,16.8692,16.8536,16.8536,20900.0
2005-04-04 12:00:00,32.4,32.4,32.38,32.39,24900.0,16.8588,16.8588,16.8484,16.8536,24900.0
2005-04-04 12:10:00,32.4,32.4,32.33,32.33,8700.0,16.8588,16.8588,16.8224,16.8224,8700.0
2005-04-04 12:20:00,32.34,32.38,32.33,32.38,17100.0,16.8276,16.8484,16.8224,16.8484,17100.0
2005-04-04 12:30:00,32.38,32.48,32.36,32.48,36200.0,16.8484,16.9004,16.838,16.9004,36200.0
2005-04-04 12:40:00,32.48,32.48,32.38,32.4,55400.0,16.9004,16.9004,16.8484,16.8588,55400.0
2005-04-04 12:50:00,32.42,32.42,32.4,32.4,11100.0,16.8692,16.8692,16.8588,16.8588,11100.0
2005-04-04 13:00:00,32.4,32.41,32.39,32.39,32300.0,16.8588,16.864,16.8536,16.8536,32300.0
2005-04-04 13:10:00,32.4,32.4,32.33,32.34,38700.0,16.8588,16.8588,16.8224,16.8276,38700.0
2005-04-04 13:20:00,32.34,32.38,32.33,32.38,15900.0,16.8276,16.8484,16.8224,16.8484,15900.0
2005-04-04 13:30:00,32.38,32.42,32.37,32.4,42500.0,16.8484,16.8692,16.8432,16.8588,42500.0
2005-04-04 13:40:00,32.4,32.43,32.35,32.39,33900.0,16.8588,16.8744,16.8328,16.8536,33900.0
2005-04-04 13:50:00,32.37,32.44,32.36,32.42,20200.0,16.8432,16.8796,16.838,16.8692,20200.0
2005-04-04 14:00:00,32.42,32.55,32.42,32.5,56800.0,16.8692,16.9368,16.8692,16.9108,56800.0
2005-04-04 14:10:00,32.49,32.5,32.41,32.46,35900.0,16.9056,16.9108,16.864,16.89,35900.0
2005-04-04 14:20:00,32.46,32.54,32.39,32.5,33900.0,16.89,16.9316,16.8536,16.9108,33900.0
2005-04-04 14:30:00,32.53,32.58,32.45,32.5,43900.0,16.9264,16.9524,16.8848,16.9108,43900.0
2005-04-04 14:40:00,32.5,32.5,32.45,32.47,23800.0,16.9108,16.9108,16.8848,16.8952,23800.0
2005-04-04 14:50:00,32.47,32.48,32.44,32.46,23300.0,16.8952,16.9004,16.8796,16.89,23300.0
2005-04-04 15:00:00,32.45,32.48,32.44,32.45,22900.0,16.8848,16.9004,16.8796,16.8848,22900.0
2005-04-04 15:10:00,32.45,32.47,32.41,32.45,16800.0,16.8848,16.8952,16.864,16.8848,16800.0
2005-04-04 15:20:00,32.44,32.46,32.43,32.43,15100.0,16.8796,16.89,16.8744,16.8744,15100.0
2005-04-04 15:30:00,32.43,32.47,32.42,32.45,28200.0,16.8744,16.8952,16.8692,16.8848,28200.0
2005-04-04 15:40:00,32.47,32.49,32.38,32.44,44000.0,16.8952,16.9056,16.8484,16.8796,44000.0
2005-04-04 15:50:00,32.44,32.48,32.31,32.38,83000.0,16.8796,16.9004,16.8119,16.8484,83000.0
2005-04-05 09:30:00,32.48,32.48,32.12,32.27,64600.0,16.9004,16.9004,16.7131,16.7911,64600.0
2005-04-05 09:40:00,32.3,32.3,32.25,32.29,26800.0,16.8067,16.8067,16.7807,16.8015,26800.0
2005-04-05 09:50:00,32.29,32.42,32.28,32.42,56600.0,16.8015,16.8692,16.7963,16.8692,56600.0
2005-04-05 10:00:00,32.43,32.43,32.39,32.39,20500.0,16.8744,16.8744,16.8536,16.8536,20500.0
2005-04-05 10:10:00,32.39,32.4,32.35,32.38,38700.0,16.8536,16.8588,16.8328,16.8484,38700.0
2005-04-05 10:20:00,32.37,32.38,32.25,32.25,27600.0,16.8432,16.8484,16.7807,16.7807,27600.0
2005-04-05 10:30:00,32.25,32.35,32.25,32.34,31300.0,16.7807,16.8328,16.7807,16.8276,31300.0
2005-04-05 10:40:00,32.34,32.34,32.27,32.31,68600.0,16.8276,16.8276,16.7911,16.8119,68600.0
2005-04-05 10:50:00,32.32,32.4,32.3,32.37,103300.0,16.8171,16.8588,16.8067,16.8432,103300.0
2005-04-05 11:00:00,32.37,32.37,32.29,32.29,36600.0,16.8432,16.8432,16.8015,16.8015,36600.0
2005-04-05 11:10:00,32.3,32.35,32.28,32.32,17500.0,16.8067,16.8328,16.7963,16.8171,17500.0
2005-04-05 11:20:00,32.31,32.31,32.27,32.3,6500.0,16.8119,16.8119,16.7911,16.8067,6500.0
2005-04-05 11:30:00,32.28,32.33,32.26,32.33,17400.0,16.7963,16.8224,16.7859,16.8224,17400.0
2005-04-05 11:40:00,32.32,32.33,32.3,32.31,10300.0,16.8171,16.8224,16.8067,16.8119,10300.0
2005-04-05 11:50:00,32.31,32.31,32.23,32.24,18000.0,16.8119,16.8119,16.7703,16.7755,18000.0
2005-04-05 12:00:00,32.24,32.27,32.24,32.26,34200.0,16.7755,16.7911,16.7755,16.7859,34200.0
2005-04-05 12:10:00,32.25,32.29,32.25,32.27,16100.0,16.7807,16.8015,16.7807,16.7911,16100.0
2005-04-05 12:20:00,32.28,32.31,32.28,32.3,13200.0,16.7963,16.8119,16.7963,16.8067,13200.0
2005-04-05 12:30:00,32.31,32.31,32.3,32.3,16400.0,16.8119,16.8119,16.8067,16.8067,16400.0
2005-04-05 12:40:00,32.3,32.31,32.25,32.26,19000.0,16.8067,16.8119,16.7807,16.7859,19000.0
2005-04-05 12:50:00,32.25,32.26,32.24,32.24,13900.0,16.7807,16.7859,16.7755,16.7755,13900.0
2005-04-05 13:00:00,32.25,32.26,32.24,32.26,12200.0,16.7807,16.7859,16.7755,16.7859,12200.0
2005-04-05 13:10:00,32.27,32.32,32.27,32.31,12200.0,16.7911,16.8171,16.7911,16.8119,12200.0
2005-04-05 13:20:00,32.31,32.32,32.3,32.31,5100.0,16.8119,16.8171,16.8067,16.8119,5100.0
2005-04-05 13:30:00,32.3,32.31,32.27,32.27,15400.0,16.8067,16.8119,16.7911,16.7911,15400.0
2005-04-05 13:40:00,32.28,32.32,32.26,32.32,13800.0,16.7963,16.8171,16.7859,16.8171,13800.0
2005-04-05 13:50:00,32.32,32.39,32.28,32.35,23800.0,16.8171,16.8536,16.7963,16.8328,23800.0
2005-04-05 14:00:00,32.36,32.38,32.29,32.31,22600.0,16.838,16.8484,16.8015,16.8119,22600.0
2005-04-05 14:10:00,32.3,32.31,32.16,32.22,40300.0,16.8067,16.8119,16.7339,16.7651,40300.0
2005-04-05 14:20:00,32.22,32.31,32.22,32.27,31500.0,16.7651,16.8119,16.7651,16.7911,31500.0
2005-04-05 14:30:00,32.27,32.31,32.26,32.29,16500.0,16.7911,16.8119,16.7859,16.8015,16500.0
2005-04-05 14:40:00,32.29,32.29,32.26,32.28,14900.0,16.8015,16.8015,16.7859,16.7963,14900.0
2005-04-05 14:50:00,32.29,32.31,32.27,32.29,15500.0,16.8015,16.8119,16.7911,16.8015,15500.0
2005-04-05 15:00:00,32.3,32.32,32.26,32.26,18400.0,16.8067,16.8171,16.7859,16.7859,18400.0
2005-04-05 15:10:00,32.26,32.27,32.25,32.27,23500.0,16.7859,16.7911,16.7807,16.7911,23500.0
2005-04-05 15:20:00,32.27,32.31,32.27,32.29,17900.0,16.7911,16.8119,16.7911,16.8015,17900.0
2005-04-05 15:30:00,32.29,32.31,32.28,32.29,36700.0,16.8015,16.8119,16.7963,16.8015,36700.0
2005-04-05 15:40:00,32.29,32.29,32.19,32.2,43500.0,16.8015,16.8015,16.7495,16.7547,43500.0
2005-04-05 15:50:00,32.21,32.29,32.21,32.24,69900.0,16.7599,16.8015,16.7599,16.7755,69900.0
2005-04-06 09:30:00,32.43,32.64,32.3,32.33,86200.0,16.8744,16.9837,16.8067,16.8224,86200.0
2005-04-06 09:40:00,32.31,32.44,32.28,32.39,50700.0,16.8119,16.8796,16.7963,16.8536,50700.0
2005-04-06 09:50:00,32.38,32.4,32.29,32.29,39300.0,16.8484,16.8588,16.8015,16.8015,39300.0
2005-04-06 10:00:00,32.28,33.3,32.28,32.31,24300.0,16.7963,17.3271,16.7963,16.8119,24300.0
2005-04-06 10:10:00,32.31,32.42,32.31,32.34,20300.0,16.8119,16.8692,16.8119,16.8276,20300.0
2005-04-06 10:20:00,32.32,32.33,32.28,32.29,12900.0,16.8171,16.8224,16.7963,16.8015,12900.0
2005-04-06 10:30:00,32.29,32.43,32.2,32.22,40500.0,16.8015,16.8744,16.7547,16.7651,40500.0
2005-04-06 10:40:00,32.22,32.32,32.22,32.32,20500.0,16.7651,16.8171,16.7651,16.8171,20500.0
2005-04-06 10:50:00,32.3,32.3,32.24,32.25,12500.0,16.8067,16.8067,16.7755,16.7807,12500.0
2005-04-06 11:00:00,32.27,32.4,32.25,32.36,24400.0,16.7911,16.8588,16.7807,16.838,24400.0
2005-04-06 11:10:00,32.36,32.39,32.26,32.28,25200.0,16.838,16.8536,16.7859,16.7963,25200.0
2005-04-06 11:20:00,32.28,32.36,32.26,32.32,27400.0,16.7963,16.838,16.7859,16.8171,27400.0
2005-04-06 11:30:00,32.32,32.38,32.27,32.29,20300.0,16.8171,16.8484,16.7911,16.8015,20300.0
2005-04-06 11:40:00,32.28,32.3,32.24,32.25,11200.0,16.7963,16.8067,16.7755,16.7807,11200.0
2005-04-06 11:50:00,32.25,32.29,32.24,32.26,9900.0,16.7807,16.8015,16.7755,16.7859,9900.0
2005-04-06 12:00:00,32.25,32.25,32.21,32.24,13500.0,16.7807,16.7807,16.7599,16.7755,13500.0
2005-04-06 12:10:00,32.23,32.24,32.19,32.19,10800.0,16.7703,16.7755,16.7495,16.7495,10800.0
2005-04-06 12:20:00,32.19,32.28,32.19,32.23,15200.0,16.7495,16.7963,16.7495,16.7703,15200.0
2005-04-06 12:30:00,32.23,32.29,32.19,32.26,22000.0,16.7703,16.8015,16.7495,16.7859,22000.0
2005-04-06 12:40:00,32.25,32.25,32.19,32.19,13700.0,16.7807,16.7807,16.7495,16.7495,13700.0
2005-04-06 12:50:00,32.19,32.2,32.13,32.17,51700.0,16.7495,16.7547,16.7183,16.7391,51700.0
2005-04-06 13:00:00,32.16,32.22,32.16,32.17,9300.0,16.7339,16.7651,16.7339,16.7391,9300.0
2005-04-06 13:10:00,32.18,32.2,32.17,32.17,3000.0,16.7443,16.7547,16.7391,16.7391,3000.0
2005-04-06 13:20:00,32.17,32.2,32.17,32.18,11500.0,16.7391,16.7547,16.7391,16.7443,11500.0
2005-04-06 13:30:00,32.18,32.18,32.15,32.15,17700.0,16.7443,16.7443,16.7287,16.7287,17700.0
2005-04-06 13:40:00,32.15,32.21,32.13,32.13,32100.0,16.7287,16.7599,16.7183,16.7183,32100.0
2005-04-06 13:50:00,32.13,32.13,31.97,32.0,35100.0,16.7183,16.7183,16.635,16.6506,35100.0
2005-04-06 14:00:00,32.0,32.06,32.0,32.03,16900.0,16.6506,16.6819,16.6506,16.6663,16900.0
2005-04-06 14:10:00,32.04,32.05,32.01,32.02,28600.0,16.6715,16.6767,16.6558,16.661,28600.0
2005-04-06 14:20:00,32.02,32.07,32.02,32.06,22700.0,16.661,16.6871,16.661,16.6819,22700.0
2005-04-06 14:30:00,32.05,32.05,32.04,32.05,12300.0,16.6767,16.6767,16.6715,16.6767,12300.0
2005-04-06 14:40:00,32.04,32.05,32.02,32.02,10600.0,16.6715,16.6767,16.661,16.661,10600.0
2005-04-06 14:50:00,32.02,32.04,32.0,32.02,21100.0,16.661,16.6715,16.6506,16.661,21100.0
2005-04-06 15:00:00,32.01,32.02,31.99,32.0,33000.0,16.6558,16.661,16.6454,16.6506,33000.0
2005-04-06 15:10:00,32.0,32.02,31.98,32.0,102500.0,16.6506,16.661,16.6402,16.6506,102500.0
2005-04-06 15:20:00,32.01,32.01,31.96,32.01,49000.0,16.6558,16.6558,16.6298,16.6558,49000.0
2005-04-06 15:30:00,32.01,32.04,31.95,32.03,36700.0,16.6558,16.6715,16.6246,16.6663,36700.0
2005-04-06 15:40:00,32.03,32.06,32.03,32.04,41400.0,16.6663,16.6819,16.6663,16.6715,41400.0
2005-04-06 15:50:00,32.05,32.07,32.04,32.06,74000.0,16.6767,16.6871,16.6715,16.6819,74000.0
2005-04-07 09:30:00,32.28,32.32,32.18,32.21,69100.0,16.7963,16.8171,16.7443,16.7599,69100.0
2005-04-07 09:40:00,32.22,32.26,32.15,32.16,36700.0,16.7651,16.7859,16.7287,16.7339,36700.0
2005-04-07 09:50:00,32.16,32.27,32.16,32.24,18700.0,16.7339,16.7911,16.7339,16.7755,18700.0
2005-04-07 10:00:00,32.24,32.35,32.2,32.31,27400.0,16.7755,16.8328,16.7547,16.8119,27400.0
2005-04-07 10:10:00,32.31,32.37,32.26,32.26,32500.0,16.8119,16.8432,16.7859,16.7859,32500.0
2005-04-07 10:20:00,32.25,32.33,32.19,32.19,13600.0,16.7807,16.8224,16.7495,16.7495,13600.0
2005-04-07 10:30:00,32.22,32.33,32.22,32.31,15500.0,16.7651,16.8224,16.7651,16.8119,15500.0
2005-04-07 10:40:00,32.31,32.35,32.3,32.31,19500.0,16.8119,16.8328,16.8067,16.8119,19500.0
2005-04-07 10:50:00,32.32,32.38,32.29,32.29,14200.0,16.8171,16.8484,16.8015,16.8015,14200.0
2005-04-07 11:00:00,32.29,32.29,32.19,32.25,25800.0,16.8015,16.8015,16.7495,16.7807,25800.0
2005-04-07 11:10:00,32.25,32.3,32.25,32.27,9700.0,16.7807,16.8067,16.7807,16.7911,9700.0
2005-04-07 11:20:00,32.26,32.28,32.23,32.24,16100.0,16.7859,16.7963,16.7703,16.7755,16100.0
2005-04-07 11:30:00,32.25,32.25,32.2,32.22,10700.0,16.7807,16.7807,16.7547,16.7651,10700.0
2005-04-07 11:40:00,32.22,32.24,32.12,32.13,18200.0,16.7651,16.7755,16.7131,16.7183,18200.0
2005-04-07 11:50:00,32.14,32.18,32.13,32.18,12100.0,16.7235,16.7443,16.7183,16.7443,12100.0
2005-04-07 12:00:00,32.19,32.29,32.18,32.29,21800.0,16.7495,16.8015,16.7443,16.8015,21800.0
2005-04-07 12:10:00,32.29,32.29,32.27,32.27,13400.0,16.8015,16.8015,16.7911,16.7911,13400.0
2005-04-07 12:20:00,32.28,32.3,32.23,32.3,16500.0,16.7963,16.8067,16.7703,16.8067,16500.0
2005-04-07 12:30:00,32.3,32.47,32.28,32.47,28300.0,16.8067,16.8952,16.7963,16.8952,28300.0
2005-04-07 12:40:00,32.47,32.5,32.43,32.43,36800.0,16.8952,16.9108,16.8744,16.8744,36800.0
2005-04-07 12:50:00,32.43,32.47,32.42,32.42,8800.0,16.8744,16.8952,16.8692,16.8692,8800.0
2005-04-07 13:00:00,32.41,32.42,32.33,32.34,22800.0,16.864,16.8692,16.8224,16.8276,22800.0
2005-04-07 13:10:00,32.34,32.43,32.33,32.43,19200.0,16.8276,16.8744,16.8224,16.8744,19200.0
2005-04-07 13:20:00,32.42,32.46,32.4,32.46,12200.0,16.8692,16.89,16.8588,16.89,12200.0
2005-04-07 13:30:00,32.46,32.48,32.34,32.34,19600.0,16.89,16.9004,16.8276,16.8276,19600.0
2005-04-07 13:40:00,32.32,32.33,32.24,32.24,39000.0,16.8171,16.8224,16.7755,16.7755,39000.0
2005-04-07 13:50:00,32.23,32.26,32.21,32.24,17500.0,16.7703,16.7859,16.7599,16.7755,17500.0
2005-04-07 14:00:00,32.24,32.32,32.22,32.31,22500.0,16.7755,16.8171,16.7651,16.8119,22500.0
2005-04-07 14:10:00,32.31,32.34,32.27,32.34,11800.0,16.8119,16.8276,16.7911,16.8276,11800.0
2005-04-07 14:20:00,32.31,32.31,32.24,32.24,13900.0,16.8119,16.8119,16.7755,16.7755,13900.0
2005-04-07 14:30:00,32.27,32.39,32.23,32.36,17200.0,16.7911,16.8536,16.7703,16.838,17200.0
2005-04-07 14:40:00,32.36,32.44,32.36,32.4,8000.0,16.838,16.8796,16.838,16.8588,8000.0
2005-04-07 14:50:00,32.39,32.42,32.38,32.42,12200.0,16.8536,16.8692,16.8484,16.8692,12200.0
2005-04-07 15:00:00,32.41,32.5,32.36,32.38,23200.0,16.864,16.9108,16.838,16.8484,23200.0
2005-04-07 15:10:00,32.38,32.4,32.35,32.35,12300.0,16.8484,16.8588,16.8328,16.8328,12300.0
2005-04-07 15:20:00,32.34,32.35,32.3,32.31,14600.0,16.8276,16.8328,16.8067,16.8119,14600.0
2005-04-07 15:30:00,32.32,32.34,32.27,32.27,30600.0,16.8171,16.8276,16.7911,16.7911,30600.0
2005-04-07 15:40:00,32.28,32.3,32.26,32.3,28500.0,16.7963,16.8067,16.7859,16.8067,28500.0
2005-04-07 15:50:00,32.3,32.5,32.3,32.47,107700.0,16.8067,16.9108,16.8067,16.8952,107700.0
2005-04-08 09:30:00,32.57,32.59,32.43,32.44,51000.0,16.9472,16.9576,16.8744,16.8796,51000.0
2005-04-08 09:40:00,32.42,32.47,32.37,32.38,21400.0,16.8692,16.8952,16.8432,16.8484,21400.0
2005-04-08 09:50:00,32.4,32.44,32.32,32.39,26200.0,16.8588,16.8796,16.8171,16.8536,26200.0
2005-04-08 10:00:00,32.4,32.44,32.35,32.37,25000.0,16.8588,16.8796,16.8328,16.8432,25000.0
2005-04-08 10:10:00,32.37,32.44,32.35,32.42,16200.0,16.8432,16.8796,16.8328,16.8692,16200.0
2005-04-08 10:20:00,32.41,32.42,32.28,32.34,15400.0,16.864,16.8692,16.7963,16.8276,15400.0
2005-04-08 10:30:00,32.32,32.41,32.32,32.38,21100.0,16.8171,16.864,16.8171,16.8484,21100.0
2005-04-08 10:40:00,32.37,32.41,32.31,32.38,32200.0,16.8432,16.864,16.8119,16.8484,32200.0
2005-04-08 10:50:00,32.36,32.41,32.36,32.4,11300.0,16.838,16.864,16.838,16.8588,11300.0
2005-04-08 11:00:00,32.4,32.41,32.32,32.35,17700.0,16.8588,16.864,16.8171,16.8328,17700.0
2005-04-08 11:10:00,32.34,32.4,32.32,32.32,16200.0,16.8276,16.8588,16.8171,16.8171,16200.0
2005-04-08 11:20:00,32.32,32.35,32.32,32.33,12600.0,16.8171,16.8328,16.8171,16.8224,12600.0
2005-04-08 11:30:00,32.33,32.43,32.33,32.39,26400.0,16.8224,16.8744,16.8224,16.8536,26400.0
2005-04-08 11:40:00,32.39,32.39,32.26,32.32,20800.0,16.8536,16.8536,16.7859,16.8171,20800.0
2005-04-08 11:50:00,32.31,32.31,32.26,32.27,6600.0,16.8119,16.8119,16.7859,16.7911,6600.0
2005-04-08 12:00:00,32.27,32.3,32.25,32.29,16600.0,16.7911,16.8067,16.7807,16.8015,16600.0
2005-04-08 12:10:00,32.29,32.37,32.28,32.32,11300.0,16.8015,16.8432,16.7963,16.8171,11300.0
2005-04-08 12:20:00,32.32,32.37,32.31,32.36,9900.0,16.8171,16.8432,16.8119,16.838,9900.0
2005-04-08 12:30:00,32.35,32.35,32.31,32.33,4300.0,16.8328,16.8328,16.8119,16.8224,4300.0
2005-04-08 12:40:00,32.33,32.34,32.29,32.32,25100.0,16.8224,16.8276,16.8015,16.8171,25100.0
2005-04-08 12:50:00,32.31,32.35,32.22,32.23,16800.0,16.8119,16.8328,16.7651,16.7703,16800.0
2005-04-08 13:00:00,32.23,32.27,32.21,32.23,12500.0,16.7703,16.7911,16.7599,16.7703,12500.0
2005-04-08 13:10:00,32.23,32.3,32.2,32.21,14500.0,16.7703,16.8067,16.7547,16.7599,14500.0
2005-04-08 13:20:00,32.21,32.33,32.2,32.29,12000.0,16.7599,16.8224,16.7547,16.8015,12000.0
2005-04-08 13:30:00,32.29,32.33,32.29,32.31,7400.0,16.8015,16.8224,16.8015,16.8119,7400.0
2005-04-08 13:40:00,32.32,32.33,32.28,32.28,13200.0,16.8171,16.8224,16.7963,16.7963,13200.0
2005-04-08 13:50:00,32.29,32.31,32.24,32.26,14800.0,16.8015,16.8119,16.7755,16.7859,14800.0
2005-04-08 14:00:00,32.26,32.27,32.16,32.22,15500.0,16.7859,16.7911,16.7339,16.7651,15500.0
2005-04-08 14:10:00,32.21,32.26,32.12,32.17,34300.0,16.7599,16.7859,16.7131,16.7391,34300.0
2005-04-08 14:20:00,32.17,32.24,32.16,32.17,16400.0,16.7391,16.7755,16.7339,16.7391,16400.0
2005-04-08 14:30:00,32.17,32.2,32.14,32.19,9200.0,16.7391,16.7547,16.7235,16.7495,9200.0
2005-04-08 14:40:00,32.18,32.19,32.14,32.18,8400.0,16.7443,16.7495,16.7235,16.7443,8400.0
2005-04-08 14:50:00,32.18,32.2,32.17,32.18,17800.0,16.7443,16.7547,16.7391,16.7443,17800.0
2005-04-08 15:00:00,32.17,32.18,32.12,32.17,18100.0,16.7391,16.7443,16.7131,16.7391,18100.0
2005-04-08 15:10:00,32.16,32.17,32.1,32.11,40300.0,16.7339,16.7391,16.7027,16.7079,40300.0
2005-04-08 15:20:00,32.1,32.12,32.1,32.11,16300.0,16.7027,16.7131,16.7027,16.7079,16300.0
2005-04-08 15:30:00,32.1,32.13,32.09,32.1,34600.0,16.7027,16.7183,16.6975,16.7027,34600.0
2005-04-08 15:40:00,32.1,32.1,32.04,32.08,38300.0,16.7027,16.7027,16.6715,16.6923,38300.0
2005-04-08 15:50:00,32.07,32.09,32.01,32.01,67000.0,16.6871,16.6975,16.6558,16.6558,67000.0
2005-04-11 09:30:00,32.07,32.28,32.05,32.27,72300.0,16.6871,16.7963,16.6767,16.7911,72300.0
2005-04-11 09:40:00,32.29,32.3,32.2,32.2,26400.0,16.8015,16.8067,16.7547,16.7547,26400.0
2005-04-11 09:50:00,32.2,32.25,32.2,32.21,22200.0,16.7547,16.7807,16.7547,16.7599,22200.0
2005-04-11 10:00:00,32.2,32.22,32.04,32.11,35100.0,16.7547,16.7651,16.6715,16.7079,35100.0
2005-04-11 10:10:00,32.11,32.13,32.04,32.08,27800.0,16.7079,16.7183,16.6715,16.6923,27800.0
2005-04-11 10:20:00,32.07,32.07,32.01,32.02,29100.0,16.6871,16.6871,16.6558,16.661,29100.0
2005-04-11 10:30:00,32.01,32.15,32.01,32.03,25200.0,16.6558,16.7287,16.6558,16.6663,25200.0
2005-04-11 10:40:00,32.03,32.07,32.02,32.02,7800.0,16.6663,16.6871,16.661,16.661,7800.0
2005-04-11 10:50:00,32.02,32.06,32.02,32.04,8500.0,16.661,16.6819,16.661,16.6715,8500.0
2005-04-11 11:00:00,32.04,32.09,32.04,32.06,12200.0,16.6715,16.6975,16.6715,16.6819,12200.0
2005-04-11 11:10:00,32.07,32.07,32.05,32.07,6000.0,16.6871,16.6871,16.6767,16.6871,6000.0
2005-04-11 11:20:00,32.07,32.08,32.04,32.06,11600.0,16.6871,16.6923,16.6715,16.6819,11600.0
2005-04-11 11:30:00,32.05,32.09,32.02,32.07,13900.0,16.6767,16.6975,16.661,16.6871,13900.0
2005-04-11 11:40:00,32.07,32.09,32.07,32.09,6200.0,16.6871,16.6975,16.6871,16.6975,6200.0
2005-04-11 11:50:00,32.09,32.13,32.09,32.1,8700.0,16.6975,16.7183,16.6975,16.7027,8700.0
2005-04-11 12:00:00,32.1,32.19,32.1,32.16,18200.0,16.7027,16.7495,16.7027,16.7339,18200.0
2005-04-11 12:10:00,32.15,32.18,32.15,32.18,7000.0,16.7287,16.7443,16.7287,16.7443,7000.0
2005-04-11 12:20:00,32.18,32.19,32.14,32.19,15800.0,16.7443,16.7495,16.7235,16.7495,15800.0
2005-04-11 12:30:00,32.18,32.2,32.15,32.16,17100.0,16.7443,16.7547,16.7287,16.7339,17100.0
2005-04-11 12:40:00,32.15,32.19,32.15,32.17,9300.0,16.7287,16.7495,16.7287,16.7391,9300.0
2005-04-11 12:50:00,32.17,32.17,32.15,32.16,6200.0,16.7391,16.7391,16.7287,16.7339,6200.0
2005-04-11 13:00:00,32.16,32.2,32.15,32.16,12300.0,16.7339,16.7547,16.7287,16.7339,12300.0
2005-04-11 13:10:00,32.16,32.16,32.13,32.13,9900.0,16.7339,16.7339,16.7183,16.7183,9900.0
2005-04-11 13:20:00,32.14,32.14,32.08,32.08,8000.0,16.7235,16.7235,16.6923,16.6923,8000.0
2005-04-11 13:30:00,32.08,32.12,32.08,32.11,10700.0,16.6923,16.7131,16.6923,16.7079,10700.0
2005-04-11 13:40:00,32.12,32.12,32.07,32.07,11000.0,16.7131,16.7131,16.6871,16.6871,11000.0
2005-04-11 13:50:00,32.06,32.08,32.03,32.05,6200.0,16.6819,16.6923,16.6663,16.6767,6200.0
2005-04-11 14:00:00,32.04,32.09,32.04,32.06,7700.0,16.6715,16.6975,16.6715,16.6819,7700.0
2005-04-11 14:10:00,32.05,32.05,32.01,32.03,11300.0,16.6767,16.6767,16.6558,16.6663,11300.0
2005-04-11 14:20:00,32.05,32.08,32.03,32.03,12800.0,16.6767,16.6923,16.6663,16.6663,12800.0
2005-04-11 14:30:00,32.04,32.08,32.04,32.06,11200.0,16.6715,16.6923,16.6715,16.6819,11200.0
2005-04-11 14:40:00,32.07,32.14,32.07,32.11,22500.0,16.6871,16.7235,16.6871,16.7079,22500.0
2005-04-11 14:50:00,32.12,32.12,32.09,32.12,14600.0,16.7131,16.7131,16.6975,16.7131,14600.0
2005-04-11 15:00:00,32.12,32.13,32.08,32.08,19300.0,16.7131,16.7183,16.6923,16.6923,19300.0
2005-04-11 15:10:00,32.09,32.12,32.07,32.11,19300.0,16.6975,16.7131,16.6871,16.7079,19300.0
2005-04-11 15:20:00,32.11,32.12,32.11,32.11,20300.0,16.7079,16.7131,16.7079,16.7079,20300.0
2005-04-11 15:30:00,32.1,32.11,32.05,32.08,64600.0,16.7027,16.7079,16.6767,16.6923,64600.0
2005-04-11 15:40:00,32.08,32.16,32.08,32.14,35400.0,16.6923,16.7339,16.6923,16.7235,35400.0
2005-04-11 15:50:00,32.15,32.17,32.11,32.11,72000.0,16.7287,16.7391,16.7079,16.7079,72000.0
2005-04-12 09:30:00,32.24,32.28,32.12,32.16,57000.0,16.7755,16.7963,16.7131,16.7339,57000.0
2005-04-12 09:40:00,32.16,32.18,32.05,32.05,26500.0,16.7339,16.7443,16.6767,16.6767,26500.0
2005-04-12 09:50:00,32.06,32.12,32.05,32.07,21200.0,16.6819,16.7131,16.6767,16.6871,21200.0
2005-04-12 10:00:00,32.06,32.15,32.02,32.09,42000.0,16.6819,16.7287,16.661,16.6975,42000.0
2005-04-12 10:10:00,32.09,32.17,32.08,32.16,25100.0,16.6975,16.7391,16.6923,16.7339,25100.0
2005-04-12 10:20:00,32.15,32.21,32.14,32.19,69000.0,16.7287,16.7599,16.7235,16.7495,69000.0
2005-04-12 10:30:00,32.19,32.21,32.17,32.17,56000.0,16.7495,16.7599,16.7391,16.7391,56000.0
2005-04-12 10:40:00,32.15,32.15,32.05,32.05,103200.0,16.7287,16.7287,16.6767,16.6767,103200.0
2005-04-12 10:50:00,32.05,32.06,32.0,32.01,27200.0,16.6767,16.6819,16.6506,16.6558,27200.0
2005-04-12 11:00:00,32.0,32.02,32.0,32.01,32300.0,16.6506,16.661,16.6506,16.6558,32300.0
2005-04-12 11:10:00,32.01,32.02,31.96,31.97,31900.0,16.6558,16.661,16.6298,16.635,31900.0
2005-04-12 11:20:00,31.97,31.97,31.9,31.92,24900.0,16.635,16.635,16.5986,16.609,24900.0
2005-04-12 11:30:00,31.92,31.94,31.88,31.94,29400.0,16.609,16.6194,16.5882,16.6194,29400.0
2005-04-12 11:40:00,31.92,31.99,31.91,31.97,15300.0,16.609,16.6454,16.6038,16.635,15300.0
2005-04-12 11:50:00,31.97,31.97,31.96,31.97,4000.0,16.635,16.635,16.6298,16.635,4000.0
2005-04-12 12:00:00,31.96,31.99,31.94,31.94,4500.0,16.6298,16.6454,16.6194,16.6194,4500.0
2005-04-12 12:10:00,31.93,31.94,31.93,31.93,3900.0,16.6142,16.6194,16.6142,16.6142,3900.0
2005-04-12 12:20:00,31.93,31.94,31.93,31.93,4800.0,16.6142,16.6194,16.6142,16.6142,4800.0
2005-04-12 12:30:00,31.93,31.94,31.92,31.92,5900.0,16.6142,16.6194,16.609,16.609,5900.0
2005-04-12 12:40:00,31.92,31.95,31.92,31.95,15400.0,16.609,16.6246,16.609,16.6246,15400.0
2005-04-12 12:50:00,31.96,31.96,31.94,31.94,9000.0,16.6298,16.6298,16.6194,16.6194,9000.0
2005-04-12 13:00:00,31.93,31.95,31.92,31.94,13600.0,16.6142,16.6246,16.609,16.6194,13600.0
2005-04-12 13:10:00,31.94,31.95,31.92,31.94,6400.0,16.6194,16.6246,16.609,16.6194,6400.0
2005-04-12 13:20:00,31.95,32.0,31.94,31.98,13100.0,16.6246,16.6506,16.6194,16.6402,13100.0
2005-04-12 13:30:00,31.97,31.97,31.87,31.92,40800.0,16.635,16.635,16.583,16.609,40800.0
2005-04-12 13:40:00,31.92,31.92,31.85,31.86,10300.0,16.609,16.609,16.5726,16.5778,10300.0
2005-04-12 13:50:00,31.85,31.9,31.85,31.88,16700.0,16.5726,16.5986,16.5726,16.5882,16700.0
2005-04-12 14:00:00,31.87,31.96,31.79,31.94,57800.0,16.583,16.6298,16.5414,16.6194,57800.0
2005-04-12 14:10:00,31.94,32.09,31.94,32.08,52900.0,16.6194,16.6975,16.6194,16.6923,52900.0
2005-04-12 14:20:00,32.07,32.19,32.07,32.1,58900.0,16.6871,16.7495,16.6871,16.7027,58900.0
2005-04-12 14:30:00,32.1,32.16,32.08,32.15,25500.0,16.7027,16.7339,16.6923,16.7287,25500.0
2005-04-12 14:40:00,32.15,32.33,32.12,32.31,55700.0,16.7287,16.8224,16.7131,16.8119,55700.0
2005-04-12 14:50:00,32.32,32.44,32.29,32.39,46900.0,16.8171,16.8796,16.8015,16.8536,46900.0
2005-04-12 15:00:00,32.4,32.42,32.32,32.32,54200.0,16.8588,16.8692,16.8171,16.8171,54200.0
2005-04-12 15:10:00,32.32,32.34,32.29,32.32,40700.0,16.8171,16.8276,16.8015,16.8171,40700.0
2005-04-12 15:20:00,32.31,32.32,32.25,32.27,48400.0,16.8119,16.8171,16.7807,16.7911,48400.0
2005-04-12 15:30:00,32.26,32.35,32.25,32.28,34300.0,16.7859,16.8328,16.7807,16.7963,34300.0
2005-04-12 15:40:00,32.27,32.33,32.24,32.32,107700.0,16.7911,16.8224,16.7755,16.8171,107700.0
2005-04-12 15:50:00,32.3,32.41,32.3,32.41,88300.0,16.8067,16.864,16.8067,16.864,88300.0
2005-04-13 09:30:00,32.5,32.53,32.25,32.44,50200.0,16.9108,16.9264,16.7807,16.8796,50200.0
2005-04-13 09:40:00,32.44,32.45,32.3,32.41,32800.0,16.8796,16.8848,16.8067,16.864,32800.0
2005-04-13 09:50:00,32.41,32.41,32.29,32.39,36900.0,16.864,16.864,16.8015,16.8536,36900.0
2005-04-13 10:00:00,32.4,32.41,32.34,32.37,15200.0,16.8588,16.864,16.8276,16.8432,15200.0
2005-04-13 10:10:00,32.37,32.42,32.35,32.42,14300.0,16.8432,16.8692,16.8328,16.8692,14300.0
2005-04-13 10:20:00,32.4,32.43,32.39,32.4,23200.0,16.8588,16.8744,16.8536,16.8588,23200.0
2005-04-13 10:30:00,32.4,32.54,32.4,32.45,43600.0,16.8588,16.9316,16.8588,16.8848,43600.0
2005-04-13 10:40:00,32.45,32.45,32.32,32.32,37000.0,16.8848,16.8848,16.8171,16.8171,37000.0
2005-04-13 10:50:00,32.32,32.39,32.29,32.36,31600.0,16.8171,16.8536,16.8015,16.838,31600.0
2005-04-13 11:00:00,32.36,32.37,32.3,32.31,25400.0,16.838,16.8432,16.8067,16.8119,25400.0
2005-04-13 11:10:00,32.3,32.42,32.3,32.41,47300.0,16.8067,16.8692,16.8067,16.864,47300.0
2005-04-13 11:20:00,32.41,32.43,32.31,32.43,36600.0,16.864,16.8744,16.8119,16.8744,36600.0
2005-04-13 11:30:00,32.42,32.46,32.4,32.42,19900.0,16.8692,16.89,16.8588,16.8692,19900.0
2005-04-13 11:40:00,32.41,32.51,32.39,32.46,31900.0,16.864,16.916,16.8536,16.89,31900.0
2005-04-13 11:50:00,32.46,32.47,32.44,32.47,10900.0,16.89,16.8952,16.8796,16.8952,10900.0
2005-04-13 12:00:00,32.46,32.52,32.45,32.51,26000.0,16.89,16.9212,16.8848,16.916,26000.0
2005-04-13 12:10:00,32.51,32.52,32.47,32.5,35600.0,16.916,16.9212,16.8952,16.9108,35600.0
2005-04-13 12:20:00,32.5,32.52,32.47,32.5,74400.0,16.9108,16.9212,16.8952,16.9108,74400.0
2005-04-13 12:30:00,32.5,32.53,32.49,32.52,18100.0,16.9108,16.9264,16.9056,16.9212,18100.0
2005-04-13 12:40:00,32.52,32.53,32.49,32.53,13400.0,16.9212,16.9264,16.9056,16.9264,13400.0
2005-04-13 12:50:00,32.51,32.55,32.5,32.55,31900.0,16.916,16.9368,16.9108,16.9368,31900.0
2005-04-13 13:00:00,32.55,32.61,32.55,32.57,42100.0,16.9368,16.968,16.9368,16.9472,42100.0
2005-04-13 13:10:00,32.56,32.56,32.5,32.54,20300.0,16.942,16.942,16.9108,16.9316,20300.0
2005-04-13 13:20:00,32.52,32.52,32.42,32.49,87600.0,16.9212,16.9212,16.8692,16.9056,87600.0
2005-04-13 13:30:00,32.48,32.48,32.36,32.37,27900.0,16.9004,16.9004,16.838,16.8432,27900.0
2005-04-13 13:40:00,32.37,32.87,32.28,32.3,55000.0,16.8432,17.1033,16.7963,16.8067,55000.0
2005-04-13 13:50:00,32.3,32.31,32.25,32.29,22100.0,16.8067,16.8119,16.7807,16.8015,22100.0
2005-04-13 14:00:00,32.3,32.35,32.28,32.29,18400.0,16.8067,16.8328,16.7963,16.8015,18400.0
2005-04-13 14:10:00,32.28,32.29,32.23,32.25,47500.0,16.7963,16.8015,16.7703,16.7807,47500.0
2005-04-13 14:20:00,32.25,32.27,32.24,32.25,13200.0,16.7807,16.7911,16.7755,16.7807,13200.0
2005-04-13 14:30:00,32.26,32.31,32.25,32.31,13100.0,16.7859,16.8119,16.7807,16.8119,13100.0
2005-04-13 14:40:00,32.29,32.33,32.25,32.25,14600.0,16.8015,16.8224,16.7807,16.7807,14600.0
2005-04-13 14:50:00,32.25,32.26,32.2,32.22,37700.0,16.7807,16.7859,16.7547,16.7651,37700.0
2005-04-13 15:00:00,32.21,32.21,32.11,32.14,31400.0,16.7599,16.7599,16.7079,16.7235,31400.0
2005-04-13 15:10:00,32.15,32.17,32.1,32.1,20300.0,16.7287,16.7391,16.7027,16.7027,20300.0
2005-04-13 15:20:00,32.1,32.1,32.03,32.04,31000.0,16.7027,16.7027,16.6663,16.6715,31000.0
2005-04-13 15:30:00,32.04,32.06,32.0,32.0,28000.0,16.6715,16.6819,16.6506,16.6506,28000.0
2005-04-13 15:40:00,32.0,32.06,32.0,32.04,29000.0,16.6506,16.6819,16.6506,16.6715,29000.0
2005-04-13 15:50:00,32.05,32.17,32.04,32.12,125400.0,16.6767,16.7391,16.6715,16.7131,125400.0
2005-04-14 09:30:00,32.13,32.47,32.13,32.36,111900.0,16.7183,16.8952,16.7183,16.838,111900.0
2005-04-14 09:40:00,32.37,32.58,32.36,32.58,99500.0,16.8432,16.9524,16.838,16.9524,99500.0
2005-04-14 09:50:00,32.57,32.97,32.55,32.91,181100.0,16.9472,17.1554,16.9368,17.1241,181100.0
2005-04-14 10:00:00,32.92,32.93,32.68,32.69,90800.0,17.1293,17.1346,17.0045,17.0097,90800.0
2005-04-14 10:10:00,32.69,32.71,32.5,32.54,68400.0,17.0097,17.0201,16.9108,16.9316,68400.0
2005-04-14 10:20:00,32.53,32.6,32.43,32.5,49900.0,16.9264,16.9628,16.8744,16.9108,49900.0
2005-04-14 10:30:00,32.5,32.6,32.42,32.53,70700.0,16.9108,16.9628,16.8692,16.9264,70700.0
2005-04-14 10:40:00,32.51,32.58,32.5,32.54,46200.0,16.916,16.9524,16.9108,16.9316,46200.0
2005-04-14 10:50:00,32.55,32.58,32.5,32.58,48900.0,16.9368,16.9524,16.9108,16.9524,48900.0
2005-04-14 11:00:00,32.6,32.67,32.5,32.65,77400.0,16.9628,16.9993,16.9108,16.9889,77400.0
2005-04-14 11:10:00,32.66,32.8,32.64,32.69,119100.0,16.9941,17.0669,16.9837,17.0097,119100.0
2005-04-14 11:20:00,32.69,32.74,32.65,32.65,24900.0,17.0097,17.0357,16.9889,16.9889,24900.0
2005-04-14 11:30:00,32.64,32.66,32.57,32.57,21600.0,16.9837,16.9941,16.9472,16.9472,21600.0
2005-04-14 11:40:00,32.57,32.57,32.5,32.51,32200.0,16.9472,16.9472,16.9108,16.916,32200.0
2005-04-14 11:50:00,32.52,32.52,32.47,32.49,22100.0,16.9212,16.9212,16.8952,16.9056,22100.0
2005-04-14 12:00:00,32.49,32.53,32.47,32.5,21500.0,16.9056,16.9264,16.8952,16.9108,21500.0
2005-04-14 12:10:00,32.5,32.53,32.49,32.5,14300.0,16.9108,16.9264,16.9056,16.9108,14300.0
2005-04-14 12:20:00,32.5,32.51,32.44,32.47,18700.0,16.9108,16.916,16.8796,16.8952,18700.0
2005-04-14 12:30:00,32.46,32.59,32.46,32.55,25500.0,16.89,16.9576,16.89,16.9368,25500.0
2005-04-14 12:40:00,32.55,32.56,32.48,32.49,19400.0,16.9368,16.942,16.9004,16.9056,19400.0
2005-04-14 12:50:00,32.51,32.54,32.46,32.52,13000.0,16.916,16.9316,16.89,16.9212,13000.0
2005-04-14 13:00:00,32.51,32.51,32.46,32.48,6800.0,16.916,16.916,16.89,16.9004,6800.0
2005-04-14 13:10:00,32.47,32.47,32.35,32.38,30200.0,16.8952,16.8952,16.8328,16.8484,30200.0
2005-04-14 13:20:00,32.38,32.43,32.35,32.35,17200.0,16.8484,16.8744,16.8328,16.8328,17200.0
2005-04-14 13:30:00,32.34,32.44,32.26,32.41,44700.0,16.8276,16.8796,16.7859,16.864,44700.0
2005-04-14 13:40:00,32.4,32.44,32.35,32.36,15200.0,16.8588,16.8796,16.8328,16.838,15200.0
2005-04-14 13:50:00,32.35,32.5,32.35,32.45,27900.0,16.8328,16.9108,16.8328,16.8848,27900.0
2005-04-14 14:00:00,32.45,32.52,32.38,32.46,49500.0,16.8848,16.9212,16.8484,16.89,49500.0
2005-04-14 14:10:00,32.46,32.56,32.43,32.46,40300.0,16.89,16.942,16.8744,16.89,40300.0
2005-04-14 14:20:00,32.45,32.45,32.31,32.38,19300.0,16.8848,16.8848,16.8119,16.8484,19300.0
2005-04-14 14:30:00,32.37,32.37,32.24,32.29,36400.0,16.8432,16.8432,16.7755,16.8015,36400.0
2005-04-14 14:40:00,32.3,32.31,32.25,32.3,21600.0,16.8067,16.8119,16.7807,16.8067,21600.0
2005-04-14 14:50:00,32.29,32.31,32.23,32.25,52200.0,16.8015,16.8119,16.7703,16.7807,52200.0
2005-04-14 15:00:00,32.25,32.26,32.18,32.18,24100.0,16.7807,16.7859,16.7443,16.7443,24100.0
2005-04-14 15:10:00,32.18,32.22,32.14,32.16,48100.0,16.7443,16.7651,16.7235,16.7339,48100.0
2005-04-14 15:20:00,32.15,32.18,32.12,32.13,30500.0,16.7287,16.7443,16.7131,16.7183,30500.0
2005-04-14 15:30:00,32.12,32.17,32.1,32.1,43100.0,16.7131,16.7391,16.7027,16.7027,43100.0
2005-04-14 15:40:00,32.1,32.11,31.99,32.0,82900.0,16.7027,16.7079,16.6454,16.6506,82900.0
2005-04-14 15:50:00,32.0,32.12,31.98,32.02,130800.0,16.6506,16.7131,16.6402,16.661,130800.0
2005-04-15 09:30:00,31.85,32.24,31.8,32.19,322800.0,16.5726,16.7755,16.5466,16.7495,322800.0
2005-04-15 09:40:00,32.21,32.48,32.16,32.41,74000.0,16.7599,16.9004,16.7339,16.864,74000.0
2005-04-15 09:50:00,32.47,32.73,32.45,32.7,97500.0,16.8952,17.0305,16.8848,17.0149,97500.0
2005-04-15 10:00:00,32.69,32.7,32.49,32.53,105100.0,17.0097,17.0149,16.9056,16.9264,105100.0
2005-04-15 10:10:00,32.53,32.55,32.44,32.52,67600.0,16.9264,16.9368,16.8796,16.9212,67600.0
2005-04-15 10:20:00,32.52,32.65,32.43,32.59,64900.0,16.9212,16.9889,16.8744,16.9576,64900.0
2005-04-15 10:30:00,32.58,32.62,32.46,32.46,75300.0,16.9524,16.9732,16.89,16.89,75300.0
2005-04-15 10:40:00,32.46,32.47,32.36,32.43,82100.0,16.89,16.8952,16.838,16.8744,82100.0
2005-04-15 10:50:00,32.43,32.58,32.43,32.51,37700.0,16.8744,16.9524,16.8744,16.916,37700.0
2005-04-15 11:00:00,32.51,32.52,32.46,32.5,35600.0,16.916,16.9212,16.89,16.9108,35600.0
2005-04-15 11:10:00,32.51,32.54,32.46,32.47,35700.0,16.916,16.9316,16.89,16.8952,35700.0
2005-04-15 11:20:00,32.48,32.55,32.45,32.46,22000.0,16.9004,16.9368,16.8848,16.89,22000.0
2005-04-15 11:30:00,32.46,32.52,32.45,32.47,29400.0,16.89,16.9212,16.8848,16.8952,29400.0
2005-04-15 11:40:00,32.48,32.52,32.45,32.45,29200.0,16.9004,16.9212,16.8848,16.8848,29200.0
2005-04-15 11:50:00,32.46,32.56,32.43,32.53,72900.0,16.89,16.942,16.8744,16.9264,72900.0
2005-04-15 12:00:00,32.53,32.55,32.46,32.52,54000.0,16.9264,16.9368,16.89,16.9212,54000.0
2005-04-15 12:10:00,32.52,32.53,32.48,32.48,23600.0,16.9212,16.9264,16.9004,16.9004,23600.0
2005-04-15 12:20:00,32.46,32.52,32.45,32.51,34200.0,16.89,16.9212,16.8848,16.916,34200.0
2005-04-15 12:30:00,32.51,32.56,32.48,32.55,30500.0,16.916,16.942,16.9004,16.9368,30500.0
2005-04-15 12:40:00,32.54,32.57,32.52,32.53,29000.0,16.9316,16.9472,16.9212,16.9264,29000.0
2005-04-15 12:50:00,32.53,32.53,32.45,32.47,33400.0,16.9264,16.9264,16.8848,16.8952,33400.0
2005-04-15 13:00:00,32.47,32.53,32.47,32.49,29400.0,16.8952,16.9264,16.8952,16.9056,29400.0
2005-04-15 13:10:00,32.49,32.52,32.46,32.52,23900.0,16.9056,16.9212,16.89,16.9212,23900.0
2005-04-15 13:20:00,32.52,32.57,32.5,32.54,20500.0,16.9212,16.9472,16.9108,16.9316,20500.0
2005-04-15 13:30:00,32.54,32.61,32.53,32.61,42000.0,16.9316,16.968,16.9264,16.968,42000.0
2005-04-15 13:40:00,32.61,32.61,32.5,32.52,31200.0,16.968,16.968,16.9108,16.9212,31200.0
2005-04-15 13:50:00,32.52,32.52,32.49,32.51,15500.0,16.9212,16.9212,16.9056,16.916,15500.0
2005-04-15 14:00:00,32.5,32.54,32.47,32.51,31100.0,16.9108,16.9316,16.8952,16.916,31100.0
2005-04-15 14:10:00,32.51,32.53,32.5,32.53,38400.0,16.916,16.9264,16.9108,16.9264,38400.0
2005-04-15 14:20:00,32.53,32.53,32.5,32.5,32700.0,16.9264,16.9264,16.9108,16.9108,32700.0
2005-04-15 14:30:00,32.5,32.51,32.45,32.49,103800.0,16.9108,16.916,16.8848,16.9056,103800.0
2005-04-15 14:40:00,32.48,32.49,32.44,32.44,57700.0,16.9004,16.9056,16.8796,16.8796,57700.0
2005-04-15 14:50:00,32.43,32.46,32.32,32.43,122200.0,16.8744,16.89,16.8171,16.8744,122200.0
2005-04-15 15:00:00,32.43,32.44,32.38,32.41,72900.0,16.8744,16.8796,16.8484,16.864,72900.0
2005-04-15 15:10:00,32.41,32.43,32.36,32.36,72500.0,16.864,16.8744,16.838,16.838,72500.0
2005-04-15 15:20:00,32.36,32.4,32.24,32.24,72200.0,16.838,16.8588,16.7755,16.7755,72200.0
2005-04-15 15:30:00,32.24,32.31,32.2,32.23,61100.0,16.7755,16.8119,16.7547,16.7703,61100.0
2005-04-15 15:40:00,32.22,32.23,32.06,32.09,117700.0,16.7651,16.7703,16.6819,16.6975,117700.0
2005-04-15 15:50:00,32.1,32.14,31.91,31.91,230600.0,16.7027,16.7235,16.6038,16.6038,230600.0
2005-04-18 09:30:00,31.9,32.17,31.87,32.1,93400.0,16.5986,16.7391,16.583,16.7027,93400.0
2005-04-18 09:40:00,32.1,32.14,31.71,31.81,99400.0,16.7027,16.7235,16.4997,16.5518,99400.0
2005-04-18 09:50:00,31.82,31.97,31.81,31.84,76900.0,16.557,16.635,16.5518,16.5674,76900.0
2005-04-18 10:00:00,31.84,31.92,31.84,31.91,48800.0,16.5674,16.609,16.5674,16.6038,48800.0
2005-04-18 10:10:00,31.91,31.93,31.77,31.79,34100.0,16.6038,16.6142,16.531,16.5414,34100.0
2005-04-18 10:20:00,31.79,31.79,31.63,31.68,45400.0,16.5414,16.5414,16.4581,16.4841,45400.0
2005-04-18 10:30:00,31.69,31.76,31.63,31.63,37800.0,16.4893,16.5258,16.4581,16.4581,37800.0
2005-04-18 10:40:00,31.63,31.71,31.56,31.61,53800.0,16.4581,16.4997,16.4217,16.4477,53800.0
2005-04-18 10:50:00,31.6,31.67,31.55,31.61,26100.0,16.4425,16.4789,16.4165,16.4477,26100.0
2005-04-18 11:00:00,31.64,31.76,31.61,31.68,27000.0,16.4633,16.5258,16.4477,16.4841,27000.0
2005-04-18 11:10:00,31.68,31.72,31.65,31.7,65800.0,16.4841,16.5049,16.4685,16.4945,65800.0
2005-04-18 11:20:00,31.7,31.73,31.67,31.67,55700.0,16.4945,16.5102,16.4789,16.4789,55700.0
2005-04-18 11:30:00,31.68,31.7,31.53,31.55,87000.0,16.4841,16.4945,16.4061,16.4165,87000.0
2005-04-18 11:40:00,31.55,31.57,31.5,31.5,49000.0,16.4165,16.4269,16.3905,16.3905,49000.0
2005-04-18 11:50:00,31.5,31.51,31.45,31.51,32000.0,16.3905,16.3957,16.3645,16.3957,32000.0
2005-04-18 12:00:00,31.52,31.56,31.49,31.56,14600.0,16.4009,16.4217,16.3853,16.4217,14600.0
2005-04-18 12:10:00,31.55,31.56,31.51,31.54,27100.0,16.4165,16.4217,16.3957,16.4113,27100.0
2005-04-18 12:20:00,31.51,31.56,31.5,31.53,27200.0,16.3957,16.4217,16.3905,16.4061,27200.0
2005-04-18 12:30:00,31.53,31.54,31.47,31.5,37700.0,16.4061,16.4113,16.3749,16.3905,37700.0
2005-04-18 12:40:00,31.5,31.52,31.47,31.47,40900.0,16.3905,16.4009,16.3749,16.3749,40900.0
2005-04-18 12:50:00,31.48,31.58,31.47,31.53,60600.0,16.3801,16.4321,16.3749,16.4061,60600.0
2005-04-18 13:00:00,31.53,31.59,31.51,31.53,40900.0,16.4061,16.4373,16.3957,16.4061,40900.0
2005-04-18 13:10:00,31.53,31.55,31.37,31.42,64200.0,16.4061,16.4165,16.3228,16.3488,64200.0
2005-04-18 13:20:00,31.42,31.47,31.37,31.43,26900.0,16.3488,16.3749,16.3228,16.3541,26900.0
2005-04-18 13:30:00,31.43,31.46,31.3,31.3,59000.0,16.3541,16.3697,16.2864,16.2864,59000.0
2005-04-18 13:40:00,31.29,31.31,31.2,31.21,82000.0,16.2812,16.2916,16.2344,16.2396,82000.0
2005-04-18 13:50:00,31.2,31.29,31.2,31.28,43500.0,16.2344,16.2812,16.2344,16.276,43500.0
2005-04-18 14:00:00,31.28,31.4,31.26,31.31,50500.0,16.276,16.3384,16.2656,16.2916,50500.0
2005-04-18 14:10:00,31.3,31.3,31.21,31.24,22600.0,16.2864,16.2864,16.2396,16.2552,22600.0
2005-04-18 14:20:00,31.24,31.26,31.19,31.23,29600.0,16.2552,16.2656,16.2292,16.25,29600.0
2005-04-18 14:30:00,31.23,31.29,31.22,31.29,14400.0,16.25,16.2812,16.2448,16.2812,14400.0
2005-04-18 14:40:00,31.3,31.3,31.19,31.29,35400.0,16.2864,16.2864,16.2292,16.2812,35400.0
2005-04-18 14:50:00,31.29,31.4,31.29,31.39,26900.0,16.2812,16.3384,16.2812,16.3332,26900.0
2005-04-18 15:00:00,31.39,31.45,31.37,31.4,29500.0,16.3332,16.3645,16.3228,16.3384,29500.0
2005-04-18 15:10:00,31.4,31.49,31.39,31.49,23700.0,16.3384,16.3853,16.3332,16.3853,23700.0
2005-04-18 15:20:00,31.47,31.59,31.46,31.57,49800.0,16.3749,16.4373,16.3697,16.4269,49800.0
2005-04-18 15:30:00,31.56,31.63,31.46,31.49,48600.0,16.4217,16.4581,16.3697,16.3853,48600.0
2005-04-18 15:40:00,31.49,31.52,31.46,31.49,37500.0,16.3853,16.4009,16.3697,16.3853,37500.0
2005-04-18 15:50:00,31.48,31.54,31.44,31.48,73700.0,16.3801,16.4113,16.3593,16.3801,73700.0
2005-04-19 09:30:00,31.4,31.44,31.04,31.21,132000.0,16.3384,16.3593,16.1511,16.2396,132000.0
2005-04-19 09:40:00,31.19,31.21,31.05,31.09,72700.0,16.2292,16.2396,16.1563,16.1771,72700.0
2005-04-19 09:50:00,31.09,31.13,30.87,31.12,114400.0,16.1771,16.198,16.0627,16.1927,114400.0
2005-04-19 10:00:00,31.13,31.13,31.04,31.08,66500.0,16.198,16.198,16.1511,16.1719,66500.0
2005-04-19 10:10:00,31.09,31.11,30.92,30.92,84900.0,16.1771,16.1875,16.0887,16.0887,84900.0
2005-04-19 10:20:00,30.92,31.02,30.92,30.96,83500.0,16.0887,16.1407,16.0887,16.1095,83500.0
2005-04-19 10:30:00,30.94,31.02,30.94,30.99,49100.0,16.0991,16.1407,16.0991,16.1251,49100.0
2005-04-19 10:40:00,30.98,30.99,30.75,30.75,71900.0,16.1199,16.1251,16.0002,16.0002,71900.0
2005-04-19 10:50:00,30.77,30.82,30.6,30.62,144700.0,16.0106,16.0366,15.9222,15.9326,144700.0
2005-04-19 11:00:00,30.62,30.66,30.48,30.65,178800.0,15.9326,15.9534,15.8597,15.9482,178800.0
2005-04-19 11:10:00,30.64,30.78,30.61,30.76,68900.0,15.943,16.0158,15.9274,16.0054,68900.0
2005-04-19 11:20:00,30.77,30.91,30.75,30.9,92900.0,16.0106,16.0835,16.0002,16.0783,92900.0
2005-04-19 11:30:00,30.9,30.95,30.86,30.95,47000.0,16.0783,16.1043,16.0575,16.1043,47000.0
2005-04-19 11:40:00,30.95,30.96,30.89,30.95,115000.0,16.1043,16.1095,16.0731,16.1043,115000.0
2005-04-19 11:50:00,30.95,31.05,30.93,31.03,91800.0,16.1043,16.1563,16.0939,16.1459,91800.0
2005-04-19 12:00:00,31.03,31.04,30.99,30.99,44000.0,16.1459,16.1511,16.1251,16.1251,44000.0
2005-04-19 12:10:00,31.0,31.02,30.98,30.98,25000.0,16.1303,16.1407,16.1199,16.1199,25000.0
2005-04-19 12:20:00,30.98,31.0,30.96,31.0,49300.0,16.1199,16.1303,16.1095,16.1303,49300.0
2005-04-19 12:30:00,31.0,31.02,30.99,31.0,32200.0,16.1303,16.1407,16.1251,16.1303,32200.0
2005-04-19 12:40:00,31.0,31.11,31.0,31.1,51200.0,16.1303,16.1875,16.1303,16.1823,51200.0
2005-04-19 12:50:00,31.1,31.11,31.04,31.05,22800.0,16.1823,16.1875,16.1511,16.1563,22800.0
2005-04-19 13:00:00,31.05,31.08,31.02,31.04,25800.0,16.1563,16.1719,16.1407,16.1511,25800.0
2005-04-19 13:10:00,31.05,31.08,31.02,31.02,35000.0,16.1563,16.1719,16.1407,16.1407,35000.0
2005-04-19 13:20:00,31.03,31.08,31.02,31.06,37100.0,16.1459,16.1719,16.1407,16.1615,37100.0
2005-04-19 13:30:00,31.09,31.18,31.09,31.17,34400.0,16.1771,16.224,16.1771,16.2188,34400.0
2005-04-19 13:40:00,31.16,31.27,31.15,31.27,34500.0,16.2136,16.2708,16.2084,16.2708,34500.0
2005-04-19 13:50:00,31.27,31.28,31.21,31.22,23100.0,16.2708,16.276,16.2396,16.2448,23100.0
2005-04-19 14:00:00,31.22,31.22,31.13,31.16,12900.0,16.2448,16.2448,16.198,16.2136,12900.0
2005-04-19 14:10:00,31.15,31.21,31.13,31.21,18700.0,16.2084,16.2396,16.198,16.2396,18700.0
2005-04-19 14:20:00,31.21,31.31,31.2,31.25,45200.0,16.2396,16.2916,16.2344,16.2604,45200.0
2005-04-19 14:30:00,31.26,31.27,31.18,31.18,13700.0,16.2656,16.2708,16.224,16.224,13700.0
2005-04-19 14:40:00,31.18,31.18,31.12,31.13,10400.0,16.224,16.224,16.1927,16.198,10400.0
2005-04-19 14:50:00,31.13,31.17,31.11,31.13,12800.0,16.198,16.2188,16.1875,16.198,12800.0
2005-04-19 15:00:00,31.12,31.15,31.09,31.15,56100.0,16.1927,16.2084,16.1771,16.2084,56100.0
2005-04-19 15:10:00,31.14,31.21,31.14,31.18,41800.0,16.2032,16.2396,16.2032,16.224,41800.0
2005-04-19 15:20:00,31.17,31.22,31.17,31.21,97000.0,16.2188,16.2448,16.2188,16.2396,97000.0
2005-04-19 15:30:00,31.21,31.3,31.2,31.24,159500.0,16.2396,16.2864,16.2344,16.2552,159500.0
2005-04-19 15:40:00,31.25,31.28,31.24,31.26,45600.0,16.2604,16.276,16.2552,16.2656,45600.0
2005-04-19 15:50:00,31.26,31.27,31.18,31.27,233400.0,16.2656,16.2708,16.224,16.2708,233400.0
2005-04-20 09:30:00,31.44,31.44,31.12,31.14,126700.0,16.3593,16.3593,16.1927,16.2032,126700.0
2005-04-20 09:40:00,31.14,31.17,31.03,31.13,165800.0,16.2032,16.2188,16.1459,16.198,165800.0
2005-04-20 09:50:00,31.15,31.2,30.97,31.09,76400.0,16.2084,16.2344,16.1147,16.1771,76400.0
2005-04-20 10:00:00,31.09,31.2,31.07,31.2,74900.0,16.1771,16.2344,16.1667,16.2344,74900.0
2005-04-20 10:10:00,31.2,31.36,31.15,31.32,95500.0,16.2344,16.3176,16.2084,16.2968,95500.0
2005-04-20 10:20:00,31.32,31.32,31.21,31.28,36800.0,16.2968,16.2968,16.2396,16.276,36800.0
2005-04-20 10:30:00,31.3,31.3,31.09,31.29,70600.0,16.2864,16.2864,16.1771,16.2812,70600.0
2005-04-20 10:40:00,31.27,31.29,30.97,30.97,135300.0,16.2708,16.2812,16.1147,16.1147,135300.0
2005-04-20 10:50:00,30.99,31.25,30.98,31.25,43300.0,16.1251,16.2604,16.1199,16.2604,43300.0
2005-04-20 11:00:00,31.24,31.32,31.17,31.18,71700.0,16.2552,16.2968,16.2188,16.224,71700.0
2005-04-20 11:10:00,31.18,31.18,31.08,31.13,38800.0,16.224,16.224,16.1719,16.198,38800.0
2005-04-20 11:20:00,31.13,31.15,31.09,31.12,39500.0,16.198,16.2084,16.1771,16.1927,39500.0
2005-04-20 11:30:00,31.12,31.15,31.11,31.15,17900.0,16.1927,16.2084,16.1875,16.2084,17900.0
2005-04-20 11:40:00,31.14,31.16,31.09,31.14,37500.0,16.2032,16.2136,16.1771,16.2032,37500.0
2005-04-20 11:50:00,31.13,31.13,31.11,31.12,18000.0,16.198,16.198,16.1875,16.1927,18000.0
2005-04-20 12:00:00,31.11,31.11,31.06,31.06,28300.0,16.1875,16.1875,16.1615,16.1615,28300.0
2005-04-20 12:10:00,31.06,31.07,31.01,31.02,30600.0,16.1615,16.1667,16.1355,16.1407,30600.0
2005-04-20 12:20:00,31.0,31.06,30.94,30.99,93900.0,16.1303,16.1615,16.0991,16.1251,93900.0
2005-04-20 12:30:00,30.99,30.99,30.87,30.87,66200.0,16.1251,16.1251,16.0627,16.0627,66200.0
2005-04-20 12:40:00,30.87,30.91,30.85,30.85,24800.0,16.0627,16.0835,16.0523,16.0523,24800.0
2005-04-20 12:50:00,30.85,30.85,30.74,30.76,62100.0,16.0523,16.0523,15.995,16.0054,62100.0
2005-04-20 13:00:00,30.76,30.84,30.72,30.84,71900.0,16.0054,16.0471,15.9846,16.0471,71900.0
2005-04-20 13:10:00,30.85,30.87,30.75,30.82,39200.0,16.0523,16.0627,16.0002,16.0366,39200.0
2005-04-20 13:20:00,30.82,30.83,30.75,30.75,24100.0,16.0366,16.0419,16.0002,16.0002,24100.0
2005-04-20 13:30:00,30.75,30.79,30.72,30.76,55900.0,16.0002,16.021,15.9846,16.0054,55900.0
2005-04-20 13:40:00,30.78,30.91,30.77,30.89,20800.0,16.0158,16.0835,16.0106,16.0731,20800.0
2005-04-20 13:50:00,30.89,30.9,30.83,30.85,29200.0,16.0731,16.0783,16.0419,16.0523,29200.0
2005-04-20 14:00:00,30.85,30.89,30.75,30.79,41900.0,16.0523,16.0731,16.0002,16.021,41900.0
2005-04-20 14:10:00,30.8,30.83,30.75,30.81,40100.0,16.0262,16.0419,16.0002,16.0314,40100.0
2005-04-20 14:20:00,30.77,30.79,30.68,30.7,43000.0,16.0106,16.021,15.9638,15.9742,43000.0
2005-04-20 14:30:00,30.7,30.72,30.63,30.71,53100.0,15.9742,15.9846,15.9378,15.9794,53100.0
2005-04-20 14:40:00,30.7,30.71,30.64,30.67,27400.0,15.9742,15.9794,15.943,15.9586,27400.0
2005-04-20 14:50:00,30.66,30.69,30.65,30.69,47800.0,15.9534,15.969,15.9482,15.969,47800.0
2005-04-20 15:00:00,30.68,30.68,30.63,30.66,50900.0,15.9638,15.9638,15.9378,15.9534,50900.0
2005-04-20 15:10:00,30.66,30.66,30.6,30.61,81500.0,15.9534,15.9534,15.9222,15.9274,81500.0
2005-04-20 15:20:00,30.62,30.67,30.58,30.61,96400.0,15.9326,15.9586,15.9118,15.9274,96400.0
2005-04-20 15:30:00,30.63,30.75,30.6,30.62,64800.0,15.9378,16.0002,15.9222,15.9326,64800.0
2005-04-20 15:40:00,30.62,30.65,30.53,30.63,83100.0,15.9326,15.9482,15.8858,15.9378,83100.0
2005-04-20 15:50:00,30.63,30.7,30.61,30.61,94700.0,15.9378,15.9742,15.9274,15.9274,94700.0
2005-04-21 09:30:00,30.98,31.4,30.93,31.36,93400.0,16.1199,16.3384,16.0939,16.3176,93400.0
2005-04-21 09:40:00,31.39,31.41,31.16,31.16,61200.0,16.3332,16.3436,16.2136,16.2136,61200.0
2005-04-21 09:50:00,31.2,31.41,31.18,31.4,34500.0,16.2344,16.3436,16.224,16.3384,34500.0
2005-04-21 10:00:00,31.4,31.41,31.17,31.25,53800.0,16.3384,16.3436,16.2188,16.2604,53800.0
2005-04-21 10:10:00,31.23,31.24,31.07,31.08,34700.0,16.25,16.2552,16.1667,16.1719,34700.0
2005-04-21 10:20:00,31.09,31.25,31.09,31.23,21000.0,16.1771,16.2604,16.1771,16.25,21000.0
2005-04-21 10:30:00,31.22,31.35,31.19,31.2,28100.0,16.2448,16.3124,16.2292,16.2344,28100.0
2005-04-21 10:40:00,31.22,31.24,31.09,31.11,21000.0,16.2448,16.2552,16.1771,16.1875,21000.0
2005-04-21 10:50:00,31.13,31.24,31.08,31.19,33900.0,16.198,16.2552,16.1719,16.2292,33900.0
2005-04-21 11:00:00,31.2,31.2,31.12,31.13,23500.0,16.2344,16.2344,16.1927,16.198,23500.0
2005-04-21 11:10:00,31.12,31.14,31.05,31.08,16500.0,16.1927,16.2032,16.1563,16.1719,16500.0
2005-04-21 11:20:00,31.08,31.14,31.06,31.13,15600.0,16.1719,16.2032,16.1615,16.198,15600.0
2005-04-21 11:30:00,31.13,31.26,31.13,31.22,24800.0,16.198,16.2656,16.198,16.2448,24800.0
2005-04-21 11:40:00,31.24,31.3,31.17,31.19,53300.0,16.2552,16.2864,16.2188,16.2292,53300.0
2005-04-21 11:50:00,31.2,31.27,31.2,31.26,16400.0,16.2344,16.2708,16.2344,16.2656,16400.0
2005-04-21 12:00:00,31.27,31.35,31.27,31.33,61300.0,16.2708,16.3124,16.2708,16.302,61300.0
2005-04-21 12:10:00,31.35,31.38,31.31,31.32,26800.0,16.3124,16.328,16.2916,16.2968,26800.0
2005-04-21 12:20:00,31.34,31.37,31.33,31.36,21000.0,16.3072,16.3228,16.302,16.3176,21000.0
2005-04-21 12:30:00,31.36,31.37,31.29,31.29,29800.0,16.3176,16.3228,16.2812,16.2812,29800.0
2005-04-21 12:40:00,31.3,31.35,31.28,31.35,11700.0,16.2864,16.3124,16.276,16.3124,11700.0
2005-04-21 12:50:00,31.35,31.35,31.26,31.29,12600.0,16.3124,16.3124,16.2656,16.2812,12600.0
2005-04-21 13:00:00,31.29,31.29,31.22,31.26,16500.0,16.2812,16.2812,16.2448,16.2656,16500.0
2005-04-21 13:10:00,31.26,31.34,31.26,31.31,30000.0,16.2656,16.3072,16.2656,16.2916,30000.0
2005-04-21 13:20:00,31.31,31.31,31.26,31.26,14300.0,16.2916,16.2916,16.2656,16.2656,14300.0
2005-04-21 13:30:00,31.27,31.3,31.24,31.3,28400.0,16.2708,16.2864,16.2552,16.2864,28400.0
2005-04-21 13:40:00,31.3,31.32,31.25,31.29,42900.0,16.2864,16.2968,16.2604,16.2812,42900.0
2005-04-21 13:50:00,31.29,31.36,31.26,31.35,42600.0,16.2812,16.3176,16.2656,16.3124,42600.0
2005-04-21 14:00:00,31.36,31.36,31.31,31.33,67000.0,16.3176,16.3176,16.2916,16.302,67000.0
2005-04-21 14:10:00,31.32,31.4,31.3,31.37,40400.0,16.2968,16.3384,16.2864,16.3228,40400.0
2005-04-21 14:20:00,31.37,31.44,31.34,31.38,32200.0,16.3228,16.3593,16.3072,16.328,32200.0
2005-04-21 14:30:00,31.38,31.38,31.31,31.33,24900.0,16.328,16.328,16.2916,16.302,24900.0
2005-04-21 14:40:00,31.34,31.35,31.32,31.34,16700.0,16.3072,16.3124,16.2968,16.3072,16700.0
2005-04-21 14:50:00,31.33,31.38,31.31,31.33,35500.0,16.302,16.328,16.2916,16.302,35500.0
2005-04-21 15:00:00,31.33,31.35,31.31,31.35,22200.0,16.302,16.3124,16.2916,16.3124,22200.0
2005-04-21 15:10:00,31.35,31.35,31.29,31.31,29400.0,16.3124,16.3124,16.2812,16.2916,29400.0
2005-04-21 15:20:00,31.33,31.43,31.29,31.41,47200.0,16.302,16.3541,16.2812,16.3436,47200.0
2005-04-21 15:30:00,31.42,31.53,31.4,31.48,67800.0,16.3488,16.4061,16.3384,16.3801,67800.0
2005-04-21 15:40:00,31.48,31.53,31.45,31.48,82500.0,16.3801,16.4061,16.3645,16.3801,82500.0
2005-04-21 15:50:00,31.48,31.5,31.37,31.45,122000.0,16.3801,16.3905,16.3228,16.3645,122000.0
2005-04-22 09:30:00,31.55,31.59,31.35,31.51,101400.0,16.4165,16.4373,16.3124,16.3957,101400.0
2005-04-22 09:40:00,31.48,31.49,31.25,31.29,35600.0,16.3801,16.3853,16.2604,16.2812,35600.0
2005-04-22 09:50:00,31.28,31.36,31.23,31.35,25100.0,16.276,16.3176,16.25,16.3124,25100.0
2005-04-22 10:00:00,31.35,31.36,31.24,31.24,19100.0,16.3124,16.3176,16.2552,16.2552,19100.0
2005-04-22 10:10:00,31.24,31.36,31.16,31.17,54200.0,16.2552,16.3176,16.2136,16.2188,54200.0
2005-04-22 10:20:00,31.17,31.22,31.08,31.14,32400.0,16.2188,16.2448,16.1719,16.2032,32400.0
2005-04-22 10:30:00,31.12,31.18,31.08,31.18,24100.0,16.1927,16.224,16.1719,16.224,24100.0
2005-04-22 10:40:00,31.15,31.32,31.1,31.11,14900.0,16.2084,16.2968,16.1823,16.1875,14900.0
2005-04-22 10:50:00,31.11,31.13,30.99,31.08,59000.0,16.1875,16.198,16.1251,16.1719,59000.0
2005-04-22 11:00:00,31.08,31.16,31.08,31.12,13900.0,16.1719,16.2136,16.1719,16.1927,13900.0
2005-04-22 11:10:00,31.11,31.2,31.09,31.19,15400.0,16.1875,16.2344,16.1771,16.2292,15400.0
2005-04-22 11:20:00,31.2,31.23,31.2,31.2,25300.0,16.2344,16.25,16.2344,16.2344,25300.0
2005-04-22 11:30:00,31.2,31.22,31.18,31.19,18700.0,16.2344,16.2448,16.224,16.2292,18700.0
2005-04-22 11:40:00,31.18,31.21,31.15,31.21,21200.0,16.224,16.2396,16.2084,16.2396,21200.0
2005-04-22 11:50:00,31.2,31.25,31.19,31.23,15300.0,16.2344,16.2604,16.2292,16.25,15300.0
2005-04-22 12:00:00,31.22,31.23,31.09,31.15,24800.0,16.2448,16.25,16.1771,16.2084,24800.0
2005-04-22 12:10:00,31.14,31.23,31.14,31.22,70600.0,16.2032,16.25,16.2032,16.2448,70600.0
2005-04-22 12:20:00,31.22,31.25,31.18,31.2,7000.0,16.2448,16.2604,16.224,16.2344,7000.0
2005-04-22 12:30:00,31.19,31.19,31.14,31.17,8500.0,16.2292,16.2292,16.2032,16.2188,8500.0
2005-04-22 12:40:00,31.17,31.25,31.17,31.17,10900.0,16.2188,16.2604,16.2188,16.2188,10900.0
2005-04-22 12:50:00,31.17,31.23,31.13,31.14,8800.0,16.2188,16.25,16.198,16.2032,8800.0
2005-04-22 13:00:00,31.16,31.2,31.12,31.13,30200.0,16.2136,16.2344,16.1927,16.198,30200.0
2005-04-22 13:10:00,31.13,31.16,30.98,31.07,39000.0,16.198,16.2136,16.1199,16.1667,39000.0
2005-04-22 13:20:00,31.08,31.11,31.0,31.03,26800.0,16.1719,16.1875,16.1303,16.1459,26800.0
2005-04-22 13:30:00,31.04,31.11,31.04,31.11,10900.0,16.1511,16.1875,16.1511,16.1875,10900.0
2005-04-22 13:40:00,31.1,31.11,31.03,31.07,10600.0,16.1823,16.1875,16.1459,16.1667,10600.0
2005-04-22 13:50:00,31.06,31.2,31.05,31.19,16000.0,16.1615,16.2344,16.1563,16.2292,16000.0
2005-04-22 14:00:00,31.19,31.19,31.1,31.11,7400.0,16.2292,16.2292,16.1823,16.1875,7400.0
2005-04-22 14:10:00,31.11,31.13,31.01,31.01,18900.0,16.1875,16.198,16.1355,16.1355,18900.0
2005-04-22 14:20:00,31.01,31.01,30.93,30.96,28800.0,16.1355,16.1355,16.0939,16.1095,28800.0
2005-04-22 14:30:00,30.95,30.96,30.85,30.85,24800.0,16.1043,16.1095,16.0523,16.0523,24800.0
2005-04-22 14:40:00,30.85,30.9,30.76,30.79,35000.0,16.0523,16.0783,16.0054,16.021,35000.0
2005-04-22 14:50:00,30.8,30.84,30.79,30.81,24200.0,16.0262,16.0471,16.021,16.0314,24200.0
2005-04-22 15:00:00,30.8,30.88,30.79,30.82,46800.0,16.0262,16.0679,16.021,16.0366,46800.0
2005-04-22 15:10:00,30.81,30.83,30.74,30.8,47300.0,16.0314,16.0419,15.995,16.0262,47300.0
2005-04-22 15:20:00,30.8,30.83,30.7,30.71,52800.0,16.0262,16.0419,15.9742,15.9794,52800.0
2005-04-22 15:30:00,30.7,30.77,30.61,30.76,70200.0,15.9742,16.0106,15.9274,16.0054,70200.0
2005-04-22 15:40:00,30.75,30.8,30.72,30.73,50600.0,16.0002,16.0262,15.9846,15.9898,50600.0
2005-04-22 15:50:00,30.73,30.86,30.73,30.76,106800.0,15.9898,16.0575,15.9898,16.0054,106800.0
2005-04-25 09:30:00,30.99,31.14,30.88,30.88,44400.0,16.1251,16.2032,16.0679,16.0679,44400.0
2005-04-25 09:40:00,30.88,31.11,30.83,30.99,49900.0,16.0679,16.1875,16.0419,16.1251,49900.0
2005-04-25 09:50:00,30.99,31.03,30.83,30.84,55700.0,16.1251,16.1459,16.0419,16.0471,55700.0
2005-04-25 10:00:00,30.87,31.06,30.78,31.02,58100.0,16.0627,16.1615,16.0158,16.1407,58100.0
2005-04-25 10:10:00,31.03,31.13,31.02,31.07,39200.0,16.1459,16.198,16.1407,16.1667,39200.0
2005-04-25 10:20:00,31.06,31.06,30.96,30.99,32000.0,16.1615,16.1615,16.1095,16.1251,32000.0
2005-04-25 10:30:00,30.98,31.0,30.95,31.0,15000.0,16.1199,16.1303,16.1043,16.1303,15000.0
2005-04-25 10:40:00,31.0,31.03,30.87,30.87,37600.0,16.1303,16.1459,16.0627,16.0627,37600.0
2005-04-25 10:50:00,30.87,30.94,30.86,30.94,24500.0,16.0627,16.0991,16.0575,16.0991,24500.0
2005-04-25 11:00:00,30.95,31.03,30.95,31.03,30600.0,16.1043,16.1459,16.1043,16.1459,30600.0
2005-04-25 11:10:00,31.03,31.08,30.96,31.01,24500.0,16.1459,16.1719,16.1095,16.1355,24500.0
2005-04-25 11:20:00,31.03,31.1,31.03,31.05,23900.0,16.1459,16.1823,16.1459,16.1563,23900.0
2005-04-25 11:30:00,31.06,31.09,30.99,31.09,27100.0,16.1615,16.1771,16.1251,16.1771,27100.0
2005-04-25 11:40:00,31.1,31.11,31.04,31.11,20400.0,16.1823,16.1875,16.1511,16.1875,20400.0
2005-04-25 11:50:00,31.11,31.15,31.05,31.09,24900.0,16.1875,16.2084,16.1563,16.1771,24900.0
2005-04-25 12:00:00,31.08,31.12,30.95,31.1,24600.0,16.1719,16.1927,16.1043,16.1823,24600.0
2005-04-25 12:10:00,31.09,31.15,30.99,31.01,37200.0,16.1771,16.2084,16.1251,16.1355,37200.0
2005-04-25 12:20:00,31.01,31.01,30.96,30.97,23600.0,16.1355,16.1355,16.1095,16.1147,23600.0
2005-04-25 12:30:00,30.97,30.98,30.96,30.98,11900.0,16.1147,16.1199,16.1095,16.1199,11900.0
2005-04-25 12:40:00,30.98,30.98,30.9,30.9,13900.0,16.1199,16.1199,16.0783,16.0783,13900.0
2005-04-25 12:50:00,30.9,30.95,30.9,30.91,11100.0,16.0783,16.1043,16.0783,16.0835,11100.0
2005-04-25 13:00:00,30.92,30.95,30.9,30.91,17500.0,16.0887,16.1043,16.0783,16.0835,17500.0
2005-04-25 13:10:00,30.9,30.95,30.9,30.92,12200.0,16.0783,16.1043,16.0783,16.0887,12200.0
2005-04-25 13:20:00,30.92,30.95,30.91,30.91,14700.0,16.0887,16.1043,16.0835,16.0835,14700.0
2005-04-25 13:30:00,30.91,30.96,30.9,30.94,44600.0,16.0835,16.1095,16.0783,16.0991,44600.0
2005-04-25 13:40:00,30.93,30.93,30.83,30.83,50200.0,16.0939,16.0939,16.0419,16.0419,50200.0
2005-04-25 13:50:00,30.82,30.84,30.79,30.79,26700.0,16.0366,16.0471,16.021,16.021,26700.0
2005-04-25 14:00:00,30.79,30.85,30.79,30.82,21100.0,16.021,16.0523,16.021,16.0366,21100.0
2005-04-25 14:10:00,30.81,30.85,30.76,30.76,51700.0,16.0314,16.0523,16.0054,16.0054,51700.0
2005-04-25 14:20:00,30.76,30.81,30.64,30.8,80700.0,16.0054,16.0314,15.943,16.0262,80700.0
2005-04-25 14:30:00,30.81,30.81,30.78,30.78,17800.0,16.0314,16.0314,16.0158,16.0158,17800.0
2005-04-25 14:40:00,30.78,30.83,30.7,30.73,41200.0,16.0158,16.0419,15.9742,15.9898,41200.0
2005-04-25 14:50:00,30.72,30.72,30.66,30.67,58200.0,15.9846,15.9846,15.9534,15.9586,58200.0
2005-04-25 15:00:00,30.66,30.67,30.62,30.65,39100.0,15.9534,15.9586,15.9326,15.9482,39100.0
2005-04-25 15:10:00,30.65,30.65,30.59,30.61,57400.0,15.9482,15.9482,15.917,15.9274,57400.0
2005-04-25 15:20:00,30.61,30.76,30.61,30.75,43100.0,15.9274,16.0054,15.9274,16.0002,43100.0
2005-04-25 15:30:00,30.75,30.85,30.75,30.81,46900.0,16.0002,16.0523,16.0002,16.0314,46900.0
2005-04-25 15:40:00,30.81,30.84,30.79,30.84,42400.0,16.0314,16.0471,16.021,16.0471,42400.0
2005-04-25 15:50:00,30.84,30.93,30.84,30.89,120600.0,16.0471,16.0939,16.0471,16.0731,120600.0
2005-04-26 09:30:00,30.75,30.93,30.69,30.75,52800.0,16.0002,16.0939,15.969,16.0002,52800.0
2005-04-26 09:40:00,30.74,30.78,30.68,30.77,15700.0,15.995,16.0158,15.9638,16.0106,15700.0
2005-04-26 09:50:00,30.77,30.77,30.66,30.66,34600.0,16.0106,16.0106,15.9534,15.9534,34600.0
2005-04-26 10:00:00,30.66,30.74,30.51,30.56,61400.0,15.9534,15.995,15.8753,15.9014,61400.0
2005-04-26 10:10:00,30.56,30.74,30.56,30.62,25900.0,15.9014,15.995,15.9014,15.9326,25900.0
2005-04-26 10:20:00,30.61,30.67,30.55,30.55,31400.0,15.9274,15.9586,15.8962,15.8962,31400.0
2005-04-26 10:30:00,30.56,30.72,30.56,30.69,17400.0,15.9014,15.9846,15.9014,15.969,17400.0
2005-04-26 10:40:00,30.69,30.85,30.69,30.82,51000.0,15.969,16.0523,15.969,16.0366,51000.0
2005-04-26 10:50:00,30.82,30.97,30.8,30.95,35800.0,16.0366,16.1147,16.0262,16.1043,35800.0
2005-04-26 11:00:00,30.96,30.97,30.89,30.91,26300.0,16.1095,16.1147,16.0731,16.0835,26300.0
2005-04-26 11:10:00,30.9,30.94,30.89,30.9,12100.0,16.0783,16.0991,16.0731,16.0783,12100.0
2005-04-26 11:20:00,30.88,30.9,30.8,30.83,16200.0,16.0679,16.0783,16.0262,16.0419,16200.0
2005-04-26 11:30:00,30.83,30.87,30.79,30.8,20000.0,16.0419,16.0627,16.021,16.0262,20000.0
2005-04-26 11:40:00,30.79,30.8,30.76,30.78,9500.0,16.021,16.0262,16.0054,16.0158,9500.0
2005-04-26 11:50:00,30.76,30.76,30.7,30.71,12500.0,16.0054,16.0054,15.9742,15.9794,12500.0
2005-04-26 12:00:00,30.7,30.71,30.7,30.7,5800.0,15.9742,15.9794,15.9742,15.9742,5800.0
2005-04-26 12:10:00,30.7,30.71,30.68,30.7,25700.0,15.9742,15.9794,15.9638,15.9742,25700.0
2005-04-26 12:20:00,30.69,30.7,30.66,30.68,17500.0,15.969,15.9742,15.9534,15.9638,17500.0
2005-04-26 12:30:00,30.68,30.69,30.65,30.65,16700.0,15.9638,15.969,15.9482,15.9482,16700.0
2005-04-26 12:40:00,30.65,30.69,30.65,30.67,6600.0,15.9482,15.969,15.9482,15.9586,6600.0
2005-04-26 12:50:00,30.68,30.71,30.66,30.66,13700.0,15.9638,15.9794,15.9534,15.9534,13700.0
2005-04-26 13:00:00,30.68,30.68,30.54,30.59,57500.0,15.9638,15.9638,15.891,15.917,57500.0
2005-04-26 13:10:00,30.59,30.62,30.57,30.57,20900.0,15.917,15.9326,15.9066,15.9066,20900.0
2005-04-26 13:20:00,30.57,30.6,30.52,30.52,47600.0,15.9066,15.9222,15.8805,15.8805,47600.0
2005-04-26 13:30:00,30.52,30.59,30.52,30.58,16300.0,15.8805,15.917,15.8805,15.9118,16300.0
2005-04-26 13:40:00,30.59,30.63,30.56,30.63,12900.0,15.917,15.9378,15.9014,15.9378,12900.0
2005-04-26 13:50:00,30.63,30.66,30.61,30.65,8200.0,15.9378,15.9534,15.9274,15.9482,8200.0
2005-04-26 14:00:00,30.65,30.67,30.53,30.59,25100.0,15.9482,15.9586,15.8858,15.917,25100.0
2005-04-26 14:10:00,30.59,30.6,30.49,30.51,78600.0,15.917,15.9222,15.8649,15.8753,78600.0
2005-04-26 14:20:00,30.51,30.54,30.45,30.48,37200.0,15.8753,15.891,15.8441,15.8597,37200.0
2005-04-26 14:30:00,30.5,30.54,30.47,30.52,22500.0,15.8701,15.891,15.8545,15.8805,22500.0
2005-04-26 14:40:00,30.53,30.53,30.46,30.47,30700.0,15.8858,15.8858,15.8493,15.8545,30700.0
2005-04-26 14:50:00,30.47,30.54,30.43,30.49,22900.0,15.8545,15.891,15.8337,15.8649,22900.0
2005-04-26 15:00:00,30.49,30.58,30.47,30.56,24700.0,15.8649,15.9118,15.8545,15.9014,24700.0
2005-04-26 15:10:00,30.56,30.6,30.55,30.59,20500.0,15.9014,15.9222,15.8962,15.917,20500.0
2005-04-26 15:20:00,30.61,30.67,30.48,30.5,105100.0,15.9274,15.9586,15.8597,15.8701,105100.0
2005-04-26 15:30:00,30.5,30.52,30.49,30.52,34800.0,15.8701,15.8805,15.8649,15.8805,34800.0
2005-04-26 15:40:00,30.52,30.53,30.45,30.5,70300.0,15.8805,15.8858,15.8441,15.8701,70300.0
2005-04-26 15:50:00,30.5,30.53,30.44,30.48,129600.0,15.8701,15.8858,15.8389,15.8597,129600.0
2005-04-27 09:30:00,30.5,30.75,30.44,30.48,78000.0,15.8701,16.0002,15.8389,15.8597,78000.0
2005-04-27 09:40:00,30.47,30.5,30.37,30.39,177600.0,15.8545,15.8701,15.8025,15.8129,177600.0
2005-04-27 09:50:00,30.39,30.41,30.36,30.38,45200.0,15.8129,15.8233,15.7973,15.8077,45200.0
2005-04-27 10:00:00,30.38,30.41,30.32,30.33,79900.0,15.8077,15.8233,15.7765,15.7817,79900.0
2005-04-27 10:10:00,30.34,30.42,30.25,30.4,30600.0,15.7869,15.8285,15.7401,15.8181,30600.0
2005-04-27 10:20:00,30.4,30.42,30.32,30.34,17200.0,15.8181,15.8285,15.7765,15.7869,17200.0
2005-04-27 10:30:00,30.34,30.46,30.34,30.41,62600.0,15.7869,15.8493,15.7869,15.8233,62600.0
2005-04-27 10:40:00,30.4,30.41,30.33,30.41,27400.0,15.8181,15.8233,15.7817,15.8233,27400.0
2005-04-27 10:50:00,30.41,30.42,30.38,30.4,15200.0,15.8233,15.8285,15.8077,15.8181,15200.0
2005-04-27 11:00:00,30.39,30.4,30.34,30.35,19400.0,15.8129,15.8181,15.7869,15.7921,19400.0
2005-04-27 11:10:00,30.33,30.35,30.31,30.32,19500.0,15.7817,15.7921,15.7713,15.7765,19500.0
2005-04-27 11:20:00,30.31,30.44,30.29,30.43,63300.0,15.7713,15.8389,15.7609,15.8337,63300.0
2005-04-27 11:30:00,30.43,30.48,30.43,30.45,20700.0,15.8337,15.8597,15.8337,15.8441,20700.0
2005-04-27 11:40:00,30.44,30.46,30.42,30.46,14800.0,15.8389,15.8493,15.8285,15.8493,14800.0
2005-04-27 11:50:00,30.47,30.53,30.45,30.53,18200.0,15.8545,15.8858,15.8441,15.8858,18200.0
2005-04-27 12:00:00,30.53,30.69,30.53,30.65,36400.0,15.8858,15.969,15.8858,15.9482,36400.0
2005-04-27 12:10:00,30.64,30.64,30.58,30.59,26700.0,15.943,15.943,15.9118,15.917,26700.0
2005-04-27 12:20:00,30.59,30.62,30.57,30.6,9400.0,15.917,15.9326,15.9066,15.9222,9400.0
2005-04-27 12:30:00,30.6,30.6,30.57,30.59,3700.0,15.9222,15.9222,15.9066,15.917,3700.0
2005-04-27 12:40:00,30.62,30.62,30.55,30.55,6100.0,15.9326,15.9326,15.8962,15.8962,6100.0
2005-04-27 12:50:00,30.55,30.55,30.51,30.53,9100.0,15.8962,15.8962,15.8753,15.8858,9100.0
2005-04-27 13:00:00,30.53,30.62,30.53,30.59,13900.0,15.8858,15.9326,15.8858,15.917,13900.0
2005-04-27 13:10:00,30.6,30.69,30.51,30.68,22400.0,15.9222,15.969,15.8753,15.9638,22400.0
2005-04-27 13:20:00,30.68,30.68,30.62,30.66,10600.0,15.9638,15.9638,15.9326,15.9534,10600.0
2005-04-27 13:30:00,30.68,30.68,30.64,30.66,23500.0,15.9638,15.9638,15.943,15.9534,23500.0
2005-04-27 13:40:00,30.66,30.67,30.64,30.65,19900.0,15.9534,15.9586,15.943,15.9482,19900.0
2005-04-27 13:50:00,30.65,30.74,30.65,30.71,10200.0,15.9482,15.995,15.9482,15.9794,10200.0
2005-04-27 14:00:00,30.7,30.75,30.69,30.7,17000.0,15.9742,16.0002,15.969,15.9742,17000.0
2005-04-27 14:10:00,30.71,30.75,30.7,30.74,26100.0,15.9794,16.0002,15.9742,15.995,26100.0
2005-04-27 14:20:00,30.74,30.85,30.74,30.83,26700.0,15.995,16.0523,15.995,16.0419,26700.0
2005-04-27 14:30:00,30.83,30.83,30.79,30.82,16500.0,16.0419,16.0419,16.021,16.0366,16500.0
2005-04-27 14:40:00,30.82,30.83,30.79,30.83,18700.0,16.0366,16.0419,16.021,16.0419,18700.0
2005-04-27 14:50:00,30.83,30.91,30.81,30.89,29200.0,16.0419,16.0835,16.0314,16.0731,29200.0
2005-04-27 15:00:00,30.9,30.92,30.87,30.87,22100.0,16.0783,16.0887,16.0627,16.0627,22100.0
2005-04-27 15:10:00,30.87,30.88,30.84,30.84,27700.0,16.0627,16.0679,16.0471,16.0471,27700.0
2005-04-27 15:20:00,30.83,30.91,30.83,30.89,40700.0,16.0419,16.0835,16.0419,16.0731,40700.0
2005-04-27 15:30:00,30.88,30.89,30.84,30.85,50800.0,16.0679,16.0731,16.0471,16.0523,50800.0
2005-04-27 15:40:00,30.84,30.91,30.83,30.9,68000.0,16.0471,16.0835,16.0419,16.0783,68000.0
2005-04-27 15:50:00,30.9,30.98,30.87,30.93,120900.0,16.0783,16.1199,16.0627,16.0939,120900.0
2005-04-28 09:30:00,30.68,30.89,30.48,30.74,104800.0,16.032,16.1418,15.9275,16.0634,104800.0
2005-04-28 09:40:00,30.76,30.92,30.68,30.68,68700.0,16.0738,16.1574,16.032,16.032,68700.0
2005-04-28 09:50:00,30.7,30.8,30.7,30.75,44700.0,16.0425,16.0947,16.0425,16.0686,44700.0
2005-04-28 10:00:00,30.79,30.84,30.74,30.75,38700.0,16.0895,16.1156,16.0634,16.0686,38700.0
2005-04-28 10:10:00,30.74,30.9,30.72,30.86,55700.0,16.0634,16.147,16.0529,16.1261,55700.0
2005-04-28 10:20:00,30.86,30.92,30.85,30.89,40200.0,16.1261,16.1574,16.1209,16.1418,40200.0
2005-04-28 10:30:00,30.89,31.01,30.89,31.0,64000.0,16.1418,16.2045,16.1418,16.1992,64000.0
2005-04-28 10:40:00,31.0,31.01,30.96,30.96,64300.0,16.1992,16.2045,16.1783,16.1783,64300.0
2005-04-28 10:50:00,30.96,30.96,30.85,30.89,60200.0,16.1783,16.1783,16.1209,16.1418,60200.0
2005-04-28 11:00:00,30.89,30.89,30.82,30.83,20500.0,16.1418,16.1418,16.1052,16.1104,20500.0
2005-04-28 11:10:00,30.83,30.87,30.82,30.87,43400.0,16.1104,16.1313,16.1052,16.1313,43400.0
2005-04-28 11:20:00,30.88,30.88,30.79,30.8,33500.0,16.1365,16.1365,16.0895,16.0947,33500.0
2005-04-28 11:30:00,30.8,30.8,30.68,30.7,51900.0,16.0947,16.0947,16.032,16.0425,51900.0
2005-04-28 11:40:00,30.7,30.76,30.7,30.71,30200.0,16.0425,16.0738,16.0425,16.0477,30200.0
2005-04-28 11:50:00,30.7,30.8,30.68,30.77,38800.0,16.0425,16.0947,16.032,16.0791,38800.0
2005-04-28 12:00:00,30.77,30.79,30.71,30.71,25400.0,16.0791,16.0895,16.0477,16.0477,25400.0
2005-04-28 12:10:00,30.71,30.73,30.68,30.68,34000.0,16.0477,16.0582,16.032,16.032,34000.0
2005-04-28 12:20:00,30.68,30.7,30.65,30.68,29600.0,16.032,16.0425,16.0163,16.032,29600.0
2005-04-28 12:30:00,30.68,30.69,30.67,30.67,9900.0,16.032,16.0372,16.0268,16.0268,9900.0
2005-04-28 12:40:00,30.67,30.68,30.63,30.64,39800.0,16.0268,16.032,16.0059,16.0111,39800.0
2005-04-28 12:50:00,30.63,30.69,30.62,30.63,43400.0,16.0059,16.0372,16.0007,16.0059,43400.0
2005-04-28 13:00:00,30.63,30.63,30.59,30.61,11800.0,16.0059,16.0059,15.985,15.9954,11800.0
2005-04-28 13:10:00,30.61,30.61,30.57,30.57,12200.0,15.9954,15.9954,15.9745,15.9745,12200.0
2005-04-28 13:20:00,30.57,30.61,30.55,30.57,6400.0,15.9745,15.9954,15.9641,15.9745,6400.0
2005-04-28 13:30:00,30.56,30.6,30.55,30.58,13600.0,15.9693,15.9902,15.9641,15.9798,13600.0
2005-04-28 13:40:00,30.58,30.67,30.53,30.55,40100.0,15.9798,16.0268,15.9536,15.9641,40100.0
2005-04-28 13:50:00,30.55,30.71,30.55,30.66,19600.0,15.9641,16.0477,15.9641,16.0216,19600.0
2005-04-28 14:00:00,30.64,30.68,30.59,30.59,29900.0,16.0111,16.032,15.985,15.985,29900.0
2005-04-28 14:10:00,30.6,30.61,30.51,30.52,16300.0,15.9902,15.9954,15.9432,15.9484,16300.0
2005-04-28 14:20:00,30.51,30.51,30.36,30.39,39500.0,15.9432,15.9432,15.8648,15.8805,39500.0
2005-04-28 14:30:00,30.39,30.43,30.35,30.41,24800.0,15.8805,15.9014,15.8596,15.8909,24800.0
2005-04-28 14:40:00,30.4,30.41,30.31,30.35,37800.0,15.8857,15.8909,15.8387,15.8596,37800.0
2005-04-28 14:50:00,30.35,30.48,30.3,30.45,50800.0,15.8596,15.9275,15.8335,15.9118,50800.0
2005-04-28 15:00:00,30.44,30.46,30.4,30.42,17000.0,15.9066,15.9171,15.8857,15.8962,17000.0
2005-04-28 15:10:00,30.43,30.45,30.41,30.43,12100.0,15.9014,15.9118,15.8909,15.9014,12100.0
2005-04-28 15:20:00,30.43,30.51,30.43,30.48,37200.0,15.9014,15.9432,15.9014,15.9275,37200.0
2005-04-28 15:30:00,30.5,30.53,30.48,30.51,48400.0,15.938,15.9536,15.9275,15.9432,48400.0
2005-04-28 15:40:00,30.5,30.54,30.42,30.43,35700.0,15.938,15.9589,15.8962,15.9014,35700.0
2005-04-28 15:50:00,30.43,30.49,30.39,30.41,70000.0,15.9014,15.9327,15.8805,15.8909,70000.0
2005-04-29 09:30:00,30.41,30.68,30.41,30.56,70400.0,15.8909,16.032,15.8909,15.9693,70400.0
2005-04-29 09:40:00,30.56,30.7,30.55,30.67,56500.0,15.9693,16.0425,15.9641,16.0268,56500.0
2005-04-29 09:50:00,30.66,30.72,30.61,30.72,36600.0,16.0216,16.0529,15.9954,16.0529,36600.0
2005-04-29 10:00:00,30.72,30.74,30.45,30.56,76400.0,16.0529,16.0634,15.9118,15.9693,76400.0
2005-04-29 10:10:00,30.56,30.71,30.5,30.63,77200.0,15.9693,16.0477,15.938,16.0059,77200.0
2005-04-29 10:20:00,30.62,30.73,30.61,30.65,101800.0,16.0007,16.0582,15.9954,16.0163,101800.0
2005-04-29 10:30:00,30.65,30.7,30.5,30.58,64000.0,16.0163,16.0425,15.938,15.9798,64000.0
2005-04-29 10:40:00,30.57,30.57,30.42,30.43,86800.0,15.9745,15.9745,15.8962,15.9014,86800.0
2005-04-29 10:50:00,30.43,30.5,30.42,30.49,32500.0,15.9014,15.938,15.8962,15.9327,32500.0
2005-04-29 11:00:00,30.48,30.6,30.44,30.58,45600.0,15.9275,15.9902,15.9066,15.9798,45600.0
2005-04-29 11:10:00,30.57,30.57,30.45,30.49,25000.0,15.9745,15.9745,15.9118,15.9327,25000.0
2005-04-29 11:20:00,30.46,30.46,30.44,30.44,30600.0,15.9171,15.9171,15.9066,15.9066,30600.0
2005-04-29 11:30:00,30.45,30.45,30.39,30.42,45600.0,15.9118,15.9118,15.8805,15.8962,45600.0
2005-04-29 11:40:00,30.41,30.42,30.35,30.4,36500.0,15.8909,15.8962,15.8596,15.8857,36500.0
2005-04-29 11:50:00,30.4,30.43,30.38,30.4,19800.0,15.8857,15.9014,15.8753,15.8857,19800.0
2005-04-29 12:00:00,30.39,30.43,30.35,30.37,15100.0,15.8805,15.9014,15.8596,15.87,15100.0
2005-04-29 12:10:00,30.37,30.41,30.34,30.35,19500.0,15.87,15.8909,15.8544,15.8596,19500.0
2005-04-29 12:20:00,30.36,30.39,30.35,30.36,22800.0,15.8648,15.8805,15.8596,15.8648,22800.0
2005-04-29 12:30:00,30.36,30.41,30.36,30.41,9600.0,15.8648,15.8909,15.8648,15.8909,9600.0
2005-04-29 12:40:00,30.43,30.47,30.37,30.41,16300.0,15.9014,15.9223,15.87,15.8909,16300.0
2005-04-29 12:50:00,30.41,30.46,30.4,30.4,13300.0,15.8909,15.9171,15.8857,15.8857,13300.0
2005-04-29 13:00:00,30.4,30.61,30.4,30.55,110600.0,15.8857,15.9954,15.8857,15.9641,110600.0
2005-04-29 13:10:00,30.55,30.55,30.49,30.51,23300.0,15.9641,15.9641,15.9327,15.9432,23300.0
2005-04-29 13:20:00,30.5,30.52,30.41,30.44,16000.0,15.938,15.9484,15.8909,15.9066,16000.0
2005-04-29 13:30:00,30.45,30.46,30.38,30.38,10900.0,15.9118,15.9171,15.8753,15.8753,10900.0
2005-04-29 13:40:00,30.38,30.4,30.36,30.38,12600.0,15.8753,15.8857,15.8648,15.8753,12600.0
2005-04-29 13:50:00,30.39,30.44,30.36,30.4,17000.0,15.8805,15.9066,15.8648,15.8857,17000.0
2005-04-29 14:00:00,30.39,30.47,30.39,30.43,15600.0,15.8805,15.9223,15.8805,15.9014,15600.0
2005-04-29 14:10:00,30.43,30.45,30.38,30.38,18000.0,15.9014,15.9118,15.8753,15.8753,18000.0
2005-04-29 14:20:00,30.38,30.51,30.38,30.5,22700.0,15.8753,15.9432,15.8753,15.938,22700.0
2005-04-29 14:30:00,30.47,30.6,30.47,30.53,52500.0,15.9223,15.9902,15.9223,15.9536,52500.0
2005-04-29 14:40:00,30.52,30.63,30.49,30.62,40400.0,15.9484,16.0059,15.9327,16.0007,40400.0
2005-04-29 14:50:00,30.63,30.67,30.56,30.56,31400.0,16.0059,16.0268,15.9693,15.9693,31400.0
2005-04-29 15:00:00,30.57,30.6,30.51,30.53,26400.0,15.9745,15.9902,15.9432,15.9536,26400.0
2005-04-29 15:10:00,30.53,30.6,30.5,30.57,31500.0,15.9536,15.9902,15.938,15.9745,31500.0
2005-04-29 15:20:00,30.56,30.61,30.5,30.58,28200.0,15.9693,15.9954,15.938,15.9798,28200.0
2005-04-29 15:30:00,30.58,30.6,30.5,30.56,31600.0,15.9798,15.9902,15.938,15.9693,31600.0
2005-04-29 15:40:00,30.59,30.65,30.57,30.65,36400.0,15.985,16.0163,15.9745,16.0163,36400.0
2005-04-29 15:50:00,30.65,30.69,30.5,30.57,90100.0,16.0163,16.0372,15.938,15.9745,90100.0
2005-05-02 09:30:00,30.49,30.76,30.48,30.65,59700.0,15.9327,16.0738,15.9275,16.0163,59700.0
2005-05-02 09:40:00,30.65,30.73,30.64,30.7,24800.0,16.0163,16.0582,16.0111,16.0425,24800.0
2005-05-02 09:50:00,30.7,30.78,30.7,30.78,17500.0,16.0425,16.0843,16.0425,16.0843,17500.0
2005-05-02 10:00:00,30.78,30.84,30.73,30.75,40300.0,16.0843,16.1156,16.0582,16.0686,40300.0
2005-05-02 10:10:00,30.75,30.79,30.66,30.72,39800.0,16.0686,16.0895,16.0216,16.0529,39800.0
2005-05-02 10:20:00,30.71,30.77,30.71,30.72,16100.0,16.0477,16.0791,16.0477,16.0529,16100.0
2005-05-02 10:30:00,30.71,30.72,30.57,30.65,27500.0,16.0477,16.0529,15.9745,16.0163,27500.0
2005-05-02 10:40:00,30.61,30.72,30.61,30.67,34200.0,15.9954,16.0529,15.9954,16.0268,34200.0
2005-05-02 10:50:00,30.66,30.68,30.62,30.67,51300.0,16.0216,16.032,16.0007,16.0268,51300.0
2005-05-02 11:00:00,30.67,30.7,30.64,30.64,21600.0,16.0268,16.0425,16.0111,16.0111,21600.0
2005-05-02 11:10:00,30.66,30.67,30.6,30.63,22200.0,16.0216,16.0268,15.9902,16.0059,22200.0
2005-05-02 11:20:00,30.64,30.69,30.63,30.68,11000.0,16.0111,16.0372,16.0059,16.032,11000.0
2005-05-02 11:30:00,30.68,30.71,30.66,30.68,17300.0,16.032,16.0477,16.0216,16.032,17300.0
2005-05-02 11:40:00,30.69,30.69,30.65,30.65,12800.0,16.0372,16.0372,16.0163,16.0163,12800.0
2005-05-02 11:50:00,30.65,30.66,30.62,30.64,16200.0,16.0163,16.0216,16.0007,16.0111,16200.0
2005-05-02 12:00:00,30.65,30.67,30.61,30.62,19500.0,16.0163,16.0268,15.9954,16.0007,19500.0
2005-05-02 12:10:00,30.62,30.69,30.62,30.66,12100.0,16.0007,16.0372,16.0007,16.0216,12100.0
2005-05-02 12:20:00,30.66,30.71,30.65,30.66,14700.0,16.0216,16.0477,16.0163,16.0216,14700.0
2005-05-02 12:30:00,30.68,30.68,30.62,30.63,20700.0,16.032,16.032,16.0007,16.0059,20700.0
2005-05-02 12:40:00,30.63,30.63,30.61,30.61,25400.0,16.0059,16.0059,15.9954,15.9954,25400.0
2005-05-02 12:50:00,30.63,30.68,30.62,30.64,10700.0,16.0059,16.032,16.0007,16.0111,10700.0
2005-05-02 13:00:00,30.63,30.66,30.62,30.65,12100.0,16.0059,16.0216,16.0007,16.0163,12100.0
2005-05-02 13:10:00,30.65,30.65,30.6,30.61,15900.0,16.0163,16.0163,15.9902,15.9954,15900.0
2005-05-02 13:20:00,30.61,30.67,30.61,30.65,18100.0,15.9954,16.0268,15.9954,16.0163,18100.0
2005-05-02 13:30:00,30.64,30.66,30.57,30.61,27600.0,16.0111,16.0216,15.9745,15.9954,27600.0
2005-05-02 13:40:00,30.62,30.62,30.57,30.57,23600.0,16.0007,16.0007,15.9745,15.9745,23600.0
2005-05-02 13:50:00,30.57,30.58,30.56,30.56,19300.0,15.9745,15.9798,15.9693,15.9693,19300.0
2005-05-02 14:00:00,30.56,30.57,30.49,30.52,49500.0,15.9693,15.9745,15.9327,15.9484,49500.0
2005-05-02 14:10:00,30.52,30.54,30.47,30.49,25600.0,15.9484,15.9589,15.9223,15.9327,25600.0
2005-05-02 14:20:00,30.49,30.5,30.47,30.48,22300.0,15.9327,15.938,15.9223,15.9275,22300.0
2005-05-02 14:30:00,30.49,30.52,30.46,30.51,38600.0,15.9327,15.9484,15.9171,15.9432,38600.0
2005-05-02 14:40:00,30.51,30.52,30.46,30.46,27300.0,15.9432,15.9484,15.9171,15.9171,27300.0
2005-05-02 14:50:00,30.47,30.5,30.46,30.49,31600.0,15.9223,15.938,15.9171,15.9327,31600.0
2005-05-02 15:00:00,30.5,30.51,30.46,30.48,30500.0,15.938,15.9432,15.9171,15.9275,30500.0
2005-05-02 15:10:00,30.48,30.51,30.46,30.48,17700.0,15.9275,15.9432,15.9171,15.9275,17700.0
2005-05-02 15:20:00,30.48,30.53,30.47,30.52,17300.0,15.9275,15.9536,15.9223,15.9484,17300.0
2005-05-02 15:30:00,30.53,30.53,30.43,30.44,33400.0,15.9536,15.9536,15.9014,15.9066,33400.0
2005-05-02 15:40:00,30.43,30.48,30.43,30.47,31900.0,15.9014,15.9275,15.9014,15.9223,31900.0
2005-05-02 15:50:00,30.48,30.48,30.41,30.45,94500.0,15.9275,15.9275,15.8909,15.9118,94500.0
2005-05-03 09:30:00,30.55,30.6,30.41,30.47,74700.0,15.9641,15.9902,15.8909,15.9223,74700.0
2005-05-03 09:40:00,30.48,30.48,30.41,30.46,53300.0,15.9275,15.9275,15.8909,15.9171,53300.0
2005-05-03 09:50:00,30.45,30.54,30.42,30.51,44600.0,15.9118,15.9589,15.8962,15.9432,44600.0
2005-05-03 10:00:00,30.51,30.57,30.43,30.45,59000.0,15.9432,15.9745,15.9014,15.9118,59000.0
2005-05-03 10:10:00,30.45,30.47,30.44,30.45,32400.0,15.9118,15.9223,15.9066,15.9118,32400.0
2005-05-03 10:20:00,30.46,30.53,30.43,30.53,24200.0,15.9171,15.9536,15.9014,15.9536,24200.0
2005-05-03 10:30:00,30.51,30.51,30.45,30.45,30000.0,15.9432,15.9432,15.9118,15.9118,30000.0
2005-05-03 10:40:00,30.46,30.54,30.44,30.52,28800.0,15.9171,15.9589,15.9066,15.9484,28800.0
2005-05-03 10:50:00,30.52,30.52,30.45,30.45,37000.0,15.9484,15.9484,15.9118,15.9118,37000.0
2005-05-03 11:00:00,30.48,30.5,30.47,30.5,9200.0,15.9275,15.938,15.9223,15.938,9200.0
2005-05-03 11:10:00,30.5,30.5,30.44,30.49,77600.0,15.938,15.938,15.9066,15.9327,77600.0
2005-05-03 11:20:00,30.48,30.49,30.45,30.48,14400.0,15.9275,15.9327,15.9118,15.9275,14400.0
2005-05-03 11:30:00,30.48,30.5,30.41,30.42,18600.0,15.9275,15.938,15.8909,15.8962,18600.0
2005-05-03 11:40:00,30.43,30.43,30.33,30.33,23300.0,15.9014,15.9014,15.8491,15.8491,23300.0
2005-05-03 11:50:00,30.36,30.39,30.3,30.31,47200.0,15.8648,15.8805,15.8335,15.8387,47200.0
2005-05-03 12:00:00,30.31,30.32,30.26,30.3,36500.0,15.8387,15.8439,15.8125,15.8335,36500.0
2005-05-03 12:10:00,30.3,30.3,30.23,30.24,94200.0,15.8335,15.8335,15.7969,15.8021,94200.0
2005-05-03 12:20:00,30.24,30.25,30.23,30.24,18100.0,15.8021,15.8073,15.7969,15.8021,18100.0
2005-05-03 12:30:00,30.24,30.24,30.22,30.24,26600.0,15.8021,15.8021,15.7916,15.8021,26600.0
2005-05-03 12:40:00,30.24,30.25,30.21,30.21,40400.0,15.8021,15.8073,15.7864,15.7864,40400.0
2005-05-03 12:50:00,30.22,30.22,30.21,30.21,12600.0,15.7916,15.7916,15.7864,15.7864,12600.0
2005-05-03 13:00:00,30.22,30.22,30.13,30.14,61000.0,15.7916,15.7916,15.7446,15.7498,61000.0
2005-05-03 13:10:00,30.14,30.21,30.13,30.14,76700.0,15.7498,15.7864,15.7446,15.7498,76700.0
2005-05-03 13:20:00,30.14,30.2,30.13,30.17,19800.0,15.7498,15.7812,15.7446,15.7655,19800.0
2005-05-03 13:30:00,30.19,30.19,30.1,30.13,58100.0,15.776,15.776,15.7289,15.7446,58100.0
2005-05-03 13:40:00,30.13,30.14,30.1,30.14,49100.0,15.7446,15.7498,15.7289,15.7498,49100.0
2005-05-03 13:50:00,30.12,30.17,30.11,30.15,85000.0,15.7394,15.7655,15.7342,15.7551,85000.0
2005-05-03 14:00:00,30.16,30.25,30.16,30.25,19600.0,15.7603,15.8073,15.7603,15.8073,19600.0
2005-05-03 14:10:00,30.25,30.34,30.14,30.16,69900.0,15.8073,15.8544,15.7498,15.7603,69900.0
2005-05-03 14:20:00,30.16,30.29,30.12,30.28,66300.0,15.7603,15.8282,15.7394,15.823,66300.0
2005-05-03 14:30:00,30.29,30.48,30.24,30.36,79200.0,15.8282,15.9275,15.8021,15.8648,79200.0
2005-05-03 14:40:00,30.36,30.38,30.24,30.28,56600.0,15.8648,15.8753,15.8021,15.823,56600.0
2005-05-03 14:50:00,30.27,30.29,30.24,30.28,52000.0,15.8178,15.8282,15.8021,15.823,52000.0
2005-05-03 15:00:00,30.29,30.3,30.04,30.1,100900.0,15.8282,15.8335,15.6976,15.7289,100900.0
2005-05-03 15:10:00,30.1,30.15,30.05,30.1,73300.0,15.7289,15.7551,15.7028,15.7289,73300.0
2005-05-03 15:20:00,30.1,30.14,30.08,30.1,62400.0,15.7289,15.7498,15.7185,15.7289,62400.0
2005-05-03 15:30:00,30.1,30.1,30.05,30.08,75700.0,15.7289,15.7289,15.7028,15.7185,75700.0
2005-05-03 15:40:00,30.09,30.15,30.05,30.14,77300.0,15.7237,15.7551,15.7028,15.7498,77300.0
2005-05-03 15:50:00,30.12,30.15,30.05,30.1,163300.0,15.7394,15.7551,15.7028,15.7289,163300.0
2005-05-04 09:30:00,30.38,30.44,30.14,30.34,96200.0,15.8753,15.9066,15.7498,15.8544,96200.0
2005-05-04 09:40:00,30.35,30.4,30.34,30.39,63000.0,15.8596,15.8857,15.8544,15.8805,63000.0
2005-05-04 09:50:00,30.4,30.47,30.38,30.44,61900.0,15.8857,15.9223,15.8753,15.9066,61900.0
2005-05-04 10:00:00,30.46,30.57,30.36,30.36,63800.0,15.9171,15.9745,15.8648,15.8648,63800.0
2005-05-04 10:10:00,30.39,30.39,30.23,30.3,50400.0,15.8805,15.8805,15.7969,15.8335,50400.0
2005-05-04 10:20:00,30.31,30.36,30.31,30.36,8800.0,15.8387,15.8648,15.8387,15.8648,8800.0
2005-05-04 10:30:00,30.36,30.55,30.36,30.49,82000.0,15.8648,15.9641,15.8648,15.9327,82000.0
2005-05-04 10:40:00,30.48,30.48,30.4,30.41,12300.0,15.9275,15.9275,15.8857,15.8909,12300.0
2005-05-04 10:50:00,30.41,30.41,30.34,30.37,23900.0,15.8909,15.8909,15.8544,15.87,23900.0
2005-05-04 11:00:00,30.37,30.49,30.37,30.45,47800.0,15.87,15.9327,15.87,15.9118,47800.0
2005-05-04 11:10:00,30.46,30.48,30.43,30.45,22800.0,15.9171,15.9275,15.9014,15.9118,22800.0
2005-05-04 11:20:00,30.44,30.48,30.41,30.44,20200.0,15.9066,15.9275,15.8909,15.9066,20200.0
2005-05-04 11:30:00,30.44,30.46,30.41,30.42,14400.0,15.9066,15.9171,15.8909,15.8962,14400.0
2005-05-04 11:40:00,30.42,30.44,30.37,30.37,39700.0,15.8962,15.9066,15.87,15.87,39700.0
2005-05-04 11:50:00,30.37,30.38,30.35,30.36,26500.0,15.87,15.8753,15.8596,15.8648,26500.0
2005-05-04 12:00:00,30.37,30.37,30.33,30.33,31000.0,15.87,15.87,15.8491,15.8491,31000.0
2005-05-04 12:10:00,30.32,30.41,30.32,30.39,30200.0,15.8439,15.8909,15.8439,15.8805,30200.0
2005-05-04 12:20:00,30.39,30.4,30.33,30.37,39900.0,15.8805,15.8857,15.8491,15.87,39900.0
2005-05-04 12:30:00,30.37,30.38,30.35,30.36,14000.0,15.87,15.8753,15.8596,15.8648,14000.0
2005-05-04 12:40:00,30.37,30.38,30.36,30.38,3500.0,15.87,15.8753,15.8648,15.8753,3500.0
2005-05-04 12:50:00,30.37,30.46,30.37,30.44,24800.0,15.87,15.9171,15.87,15.9066,24800.0
2005-05-04 13:00:00,30.44,30.46,30.43,30.45,7500.0,15.9066,15.9171,15.9014,15.9118,7500.0
2005-05-04 13:10:00,30.45,30.47,30.41,30.41,12700.0,15.9118,15.9223,15.8909,15.8909,12700.0
2005-05-04 13:20:00,30.41,30.43,30.4,30.43,10100.0,15.8909,15.9014,15.8857,15.9014,10100.0
2005-05-04 13:30:00,30.42,30.42,30.3,30.31,14600.0,15.8962,15.8962,15.8335,15.8387,14600.0
2005-05-04 13:40:00,30.31,30.41,30.3,30.41,34000.0,15.8387,15.8909,15.8335,15.8909,34000.0
2005-05-04 13:50:00,30.41,30.71,30.4,30.59,61600.0,15.8909,16.0477,15.8857,15.985,61600.0
2005-05-04 14:00:00,30.59,30.66,30.47,30.47,39300.0,15.985,16.0216,15.9223,15.9223,39300.0
2005-05-04 14:10:00,30.47,30.59,30.46,30.56,19400.0,15.9223,15.985,15.9171,15.9693,19400.0
2005-05-04 14:20:00,30.56,30.59,30.52,30.52,11800.0,15.9693,15.985,15.9484,15.9484,11800.0
2005-05-04 14:30:00,30.51,30.56,30.49,30.54,29200.0,15.9432,15.9693,15.9327,15.9589,29200.0
2005-05-04 14:40:00,30.54,30.63,30.51,30.52,30500.0,15.9589,16.0059,15.9432,15.9484,30500.0
2005-05-04 14:50:00,30.53,30.58,30.51,30.55,18600.0,15.9536,15.9798,15.9432,15.9641,18600.0
2005-05-04 15:00:00,30.56,30.58,30.5,30.55,36200.0,15.9693,15.9798,15.938,15.9641,36200.0
2005-05-04 15:10:00,30.55,30.65,30.53,30.59,30300.0,15.9641,16.0163,15.9536,15.985,30300.0
2005-05-04 15:20:00,30.61,30.68,30.6,30.65,22900.0,15.9954,16.032,15.9902,16.0163,22900.0
2005-05-04 15:30:00,30.66,30.67,30.63,30.63,51600.0,16.0216,16.0268,16.0059,16.0059,51600.0
2005-05-04 15:40:00,30.63,30.69,30.61,30.62,32400.0,16.0059,16.0372,15.9954,16.0007,32400.0
2005-05-04 15:50:00,30.61,30.63,30.52,30.63,111700.0,15.9954,16.0059,15.9484,16.0059,111700.0
2005-05-05 09:30:00,30.49,30.64,30.45,30.47,49700.0,15.9327,16.0111,15.9118,15.9223,49700.0
2005-05-05 09:40:00,30.47,30.51,30.44,30.48,35200.0,15.9223,15.9432,15.9066,15.9275,35200.0
2005-05-05 09:50:00,30.49,30.54,30.48,30.54,33200.0,15.9327,15.9589,15.9275,15.9589,33200.0
2005-05-05 10:00:00,30.54,30.68,30.52,30.65,49000.0,15.9589,16.032,15.9484,16.0163,49000.0
2005-05-05 10:10:00,30.65,30.7,30.64,30.65,34100.0,16.0163,16.0425,16.0111,16.0163,34100.0
2005-05-05 10:20:00,30.65,30.65,30.57,30.59,49500.0,16.0163,16.0163,15.9745,15.985,49500.0
2005-05-05 10:30:00,30.59,30.65,30.57,30.62,38100.0,15.985,16.0163,15.9745,16.0007,38100.0
2005-05-05 10:40:00,30.61,30.67,30.58,30.59,36600.0,15.9954,16.0268,15.9798,15.985,36600.0
2005-05-05 10:50:00,30.59,30.59,30.54,30.55,25400.0,15.985,15.985,15.9589,15.9641,25400.0
2005-05-05 11:00:00,30.54,30.58,30.54,30.54,14000.0,15.9589,15.9798,15.9589,15.9589,14000.0
2005-05-05 11:10:00,30.54,30.58,30.52,30.53,16600.0,15.9589,15.9798,15.9484,15.9536,16600.0
2005-05-05 11:20:00,30.53,30.53,30.47,30.48,36100.0,15.9536,15.9536,15.9223,15.9275,36100.0
2005-05-05 11:30:00,30.47,30.56,30.46,30.51,28500.0,15.9223,15.9693,15.9171,15.9432,28500.0
2005-05-05 11:40:00,30.51,30.51,30.48,30.51,6000.0,15.9432,15.9432,15.9275,15.9432,6000.0
2005-05-05 11:50:00,30.51,30.53,30.49,30.51,4500.0,15.9432,15.9536,15.9327,15.9432,4500.0
2005-05-05 12:00:00,30.51,30.51,30.5,30.51,8300.0,15.9432,15.9432,15.938,15.9432,8300.0
2005-05-05 12:10:00,30.5,30.51,30.48,30.5,6500.0,15.938,15.9432,15.9275,15.938,6500.0
2005-05-05 12:20:00,30.48,30.55,30.48,30.51,13300.0,15.9275,15.9641,15.9275,15.9432,13300.0
2005-05-05 12:30:00,30.51,30.53,30.44,30.46,29900.0,15.9432,15.9536,15.9066,15.9171,29900.0
2005-05-05 12:40:00,30.46,30.47,30.42,30.44,64600.0,15.9171,15.9223,15.8962,15.9066,64600.0
2005-05-05 12:50:00,30.42,30.45,30.3,30.3,49300.0,15.8962,15.9118,15.8335,15.8335,49300.0
2005-05-05 13:00:00,30.3,30.35,30.17,30.31,74500.0,15.8335,15.8596,15.7655,15.8387,74500.0
2005-05-05 13:10:00,30.31,30.32,30.26,30.28,26600.0,15.8387,15.8439,15.8125,15.823,26600.0
2005-05-05 13:20:00,30.27,30.3,30.24,30.3,32000.0,15.8178,15.8335,15.8021,15.8335,32000.0
2005-05-05 13:30:00,30.31,30.4,30.25,30.34,16800.0,15.8387,15.8857,15.8073,15.8544,16800.0
2005-05-05 13:40:00,30.34,30.38,30.28,30.36,32000.0,15.8544,15.8753,15.823,15.8648,32000.0
2005-05-05 13:50:00,30.34,30.35,30.26,30.32,15200.0,15.8544,15.8596,15.8125,15.8439,15200.0
2005-05-05 14:00:00,30.32,30.37,30.31,30.35,9500.0,15.8439,15.87,15.8387,15.8596,9500.0
2005-05-05 14:10:00,30.34,30.36,30.32,30.33,9500.0,15.8544,15.8648,15.8439,15.8491,9500.0
2005-05-05 14:20:00,30.33,30.39,30.33,30.35,10900.0,15.8491,15.8805,15.8491,15.8596,10900.0
2005-05-05 14:30:00,30.36,30.38,30.33,30.34,22400.0,15.8648,15.8753,15.8491,15.8544,22400.0
2005-05-05 14:40:00,30.34,30.38,30.32,30.38,34800.0,15.8544,15.8753,15.8439,15.8753,34800.0
2005-05-05 14:50:00,30.38,30.39,30.32,30.33,23300.0,15.8753,15.8805,15.8439,15.8491,23300.0
2005-05-05 15:00:00,30.32,30.34,30.3,30.34,30400.0,15.8439,15.8544,15.8335,15.8544,30400.0
2005-05-05 15:10:00,30.35,30.46,30.31,30.36,52500.0,15.8596,15.9171,15.8387,15.8648,52500.0
2005-05-05 15:20:00,30.36,30.4,30.34,30.34,30300.0,15.8648,15.8857,15.8544,15.8544,30300.0
2005-05-05 15:30:00,30.34,30.48,30.34,30.38,50700.0,15.8544,15.9275,15.8544,15.8753,50700.0
2005-05-05 15:40:00,30.38,30.38,30.32,30.33,63600.0,15.8753,15.8753,15.8439,15.8491,63600.0
2005-05-05 15:50:00,30.33,30.36,30.27,30.31,141800.0,15.8491,15.8648,15.8178,15.8387,141800.0
2005-05-06 09:30:00,30.81,30.88,30.6,30.81,142000.0,16.1,16.1365,15.9902,16.1,142000.0
2005-05-06 09:40:00,30.82,31.53,30.82,31.43,283500.0,16.1052,16.4762,16.1052,16.4239,283500.0
2005-05-06 09:50:00,31.44,31.46,31.21,31.28,129200.0,16.4292,16.4396,16.309,16.3456,129200.0
2005-05-06 10:00:00,31.27,31.27,30.92,30.99,77200.0,16.3403,16.3403,16.1574,16.194,77200.0
2005-05-06 10:10:00,30.99,31.0,30.83,30.84,46000.0,16.194,16.1992,16.1104,16.1156,46000.0
2005-05-06 10:20:00,30.83,30.96,30.83,30.87,36000.0,16.1104,16.1783,16.1104,16.1313,36000.0
2005-05-06 10:30:00,30.9,30.97,30.82,30.85,35900.0,16.147,16.1836,16.1052,16.1209,35900.0
2005-05-06 10:40:00,30.85,30.86,30.67,30.71,55000.0,16.1209,16.1261,16.0268,16.0477,55000.0
2005-05-06 10:50:00,30.71,30.76,30.69,30.76,23900.0,16.0477,16.0738,16.0372,16.0738,23900.0
2005-05-06 11:00:00,30.76,30.8,30.6,30.62,39500.0,16.0738,16.0947,15.9902,16.0007,39500.0
2005-05-06 11:10:00,30.63,30.68,30.61,30.68,33500.0,16.0059,16.032,15.9954,16.032,33500.0
2005-05-06 11:20:00,30.69,30.76,30.67,30.73,34100.0,16.0372,16.0738,16.0268,16.0582,34100.0
2005-05-06 11:30:00,30.73,30.79,30.73,30.77,24500.0,16.0582,16.0895,16.0582,16.0791,24500.0
2005-05-06 11:40:00,30.77,30.79,30.72,30.74,40200.0,16.0791,16.0895,16.0529,16.0634,40200.0
2005-05-06 11:50:00,30.74,30.77,30.74,30.76,37800.0,16.0634,16.0791,16.0634,16.0738,37800.0
2005-05-06 12:00:00,30.76,30.85,30.65,30.72,111300.0,16.0738,16.1209,16.0163,16.0529,111300.0
2005-05-06 12:10:00,30.71,30.72,30.59,30.68,94600.0,16.0477,16.0529,15.985,16.032,94600.0
2005-05-06 12:20:00,30.68,30.69,30.66,30.66,26500.0,16.032,16.0372,16.0216,16.0216,26500.0
2005-05-06 12:30:00,30.67,30.67,30.6,30.65,114600.0,16.0268,16.0268,15.9902,16.0163,114600.0
2005-05-06 12:40:00,30.65,30.66,30.62,30.64,20200.0,16.0163,16.0216,16.0007,16.0111,20200.0
2005-05-06 12:50:00,30.63,30.64,30.56,30.62,24200.0,16.0059,16.0111,15.9693,16.0007,24200.0
2005-05-06 13:00:00,30.61,30.66,30.6,30.64,24100.0,15.9954,16.0216,15.9902,16.0111,24100.0
2005-05-06 13:10:00,30.66,30.7,30.64,30.7,24200.0,16.0216,16.0425,16.0111,16.0425,24200.0
2005-05-06 13:20:00,30.7,30.76,30.69,30.74,22700.0,16.0425,16.0738,16.0372,16.0634,22700.0
2005-05-06 13:30:00,30.74,30.78,30.72,30.76,17900.0,16.0634,16.0843,16.0529,16.0738,17900.0
2005-05-06 13:40:00,30.75,30.77,30.74,30.77,8800.0,16.0686,16.0791,16.0634,16.0791,8800.0
2005-05-06 13:50:00,30.76,30.76,30.74,30.76,18100.0,16.0738,16.0738,16.0634,16.0738,18100.0
2005-05-06 14:00:00,30.76,30.9,30.75,30.87,24500.0,16.0738,16.147,16.0686,16.1313,24500.0
2005-05-06 14:10:00,30.87,30.96,30.83,30.96,44000.0,16.1313,16.1783,16.1104,16.1783,44000.0
2005-05-06 14:20:00,30.95,30.96,30.8,30.81,26300.0,16.1731,16.1783,16.0947,16.1,26300.0
2005-05-06 14:30:00,30.82,30.86,30.8,30.86,24900.0,16.1052,16.1261,16.0947,16.1261,24900.0
2005-05-06 14:40:00,30.85,30.86,30.82,30.83,18200.0,16.1209,16.1261,16.1052,16.1104,18200.0
2005-05-06 14:50:00,30.83,30.83,30.81,30.81,28600.0,16.1104,16.1104,16.1,16.1,28600.0
2005-05-06 15:00:00,30.81,30.85,30.78,30.79,32300.0,16.1,16.1209,16.0843,16.0895,32300.0
2005-05-06 15:10:00,30.78,30.81,30.72,30.73,100600.0,16.0843,16.1,16.0529,16.0582,100600.0
2005-05-06 15:20:00,30.72,30.77,30.72,30.76,95300.0,16.0529,16.0791,16.0529,16.0738,95300.0
2005-05-06 15:30:00,30.77,30.78,30.75,30.76,34800.0,16.0791,16.0843,16.0686,16.0738,34800.0
2005-05-06 15:40:00,30.77,30.8,30.77,30.8,49100.0,16.0791,16.0947,16.0791,16.0947,49100.0
2005-05-06 15:50:00,30.8,30.81,30.75,30.76,102300.0,16.0947,16.1,16.0686,16.0738,102300.0
2005-05-09 09:30:00,30.95,30.95,30.56,30.59,53900.0,16.1731,16.1731,15.9693,15.985,53900.0
2005-05-09 09:40:00,30.59,30.69,30.59,30.61,46000.0,15.985,16.0372,15.985,15.9954,46000.0
2005-05-09 09:50:00,30.61,30.67,30.57,30.64,39800.0,15.9954,16.0268,15.9745,16.0111,39800.0
2005-05-09 10:00:00,30.64,30.68,30.6,30.64,43000.0,16.0111,16.032,15.9902,16.0111,43000.0
2005-05-09 10:10:00,30.64,30.64,30.61,30.63,48900.0,16.0111,16.0111,15.9954,16.0059,48900.0
2005-05-09 10:20:00,30.62,30.72,30.61,30.69,47100.0,16.0007,16.0529,15.9954,16.0372,47100.0
2005-05-09 10:30:00,30.71,30.73,30.67,30.71,43900.0,16.0477,16.0582,16.0268,16.0477,43900.0
2005-05-09 10:40:00,30.71,30.78,30.64,30.72,197100.0,16.0477,16.0843,16.0111,16.0529,197100.0
2005-05-09 10:50:00,30.72,30.76,30.7,30.76,19600.0,16.0529,16.0738,16.0425,16.0738,19600.0
2005-05-09 11:00:00,30.76,30.8,30.72,30.75,27000.0,16.0738,16.0947,16.0529,16.0686,27000.0
2005-05-09 11:10:00,30.75,30.85,30.75,30.83,40700.0,16.0686,16.1209,16.0686,16.1104,40700.0
2005-05-09 11:20:00,30.83,30.9,30.82,30.85,12100.0,16.1104,16.147,16.1052,16.1209,12100.0
2005-05-09 11:30:00,30.86,30.93,30.84,30.87,26300.0,16.1261,16.1627,16.1156,16.1313,26300.0
2005-05-09 11:40:00,30.87,31.08,30.87,30.99,67200.0,16.1313,16.241,16.1313,16.194,67200.0
2005-05-09 11:50:00,30.99,30.99,30.98,30.98,45600.0,16.194,16.194,16.1888,16.1888,45600.0
2005-05-09 12:00:00,30.98,31.04,30.98,30.98,29400.0,16.1888,16.2201,16.1888,16.1888,29400.0
2005-05-09 12:10:00,30.98,31.06,30.98,31.06,15100.0,16.1888,16.2306,16.1888,16.2306,15100.0
2005-05-09 12:20:00,31.04,31.11,31.02,31.04,30400.0,16.2201,16.2567,16.2097,16.2201,30400.0
2005-05-09 12:30:00,31.04,31.04,30.99,30.99,18400.0,16.2201,16.2201,16.194,16.194,18400.0
2005-05-09 12:40:00,30.99,31.02,30.98,30.99,24600.0,16.194,16.2097,16.1888,16.194,24600.0
2005-05-09 12:50:00,31.01,31.02,30.99,30.99,12300.0,16.2045,16.2097,16.194,16.194,12300.0
2005-05-09 13:00:00,30.99,31.0,30.91,30.91,53500.0,16.194,16.1992,16.1522,16.1522,53500.0
2005-05-09 13:10:00,30.9,30.91,30.84,30.91,25700.0,16.147,16.1522,16.1156,16.1522,25700.0
2005-05-09 13:20:00,30.86,30.86,30.8,30.81,12400.0,16.1261,16.1261,16.0947,16.1,12400.0
2005-05-09 13:30:00,30.82,30.91,30.82,30.9,33600.0,16.1052,16.1522,16.1052,16.147,33600.0
2005-05-09 13:40:00,30.9,30.94,30.89,30.89,15000.0,16.147,16.1679,16.1418,16.1418,15000.0
2005-05-09 13:50:00,30.89,30.9,30.89,30.9,5900.0,16.1418,16.147,16.1418,16.147,5900.0
2005-05-09 14:00:00,30.89,30.89,30.81,30.81,9900.0,16.1418,16.1418,16.1,16.1,9900.0
2005-05-09 14:10:00,30.8,30.8,30.76,30.79,23100.0,16.0947,16.0947,16.0738,16.0895,23100.0
2005-05-09 14:20:00,30.79,30.79,30.72,30.74,20000.0,16.0895,16.0895,16.0529,16.0634,20000.0
2005-05-09 14:30:00,30.74,30.75,30.71,30.75,23400.0,16.0634,16.0686,16.0477,16.0686,23400.0
2005-05-09 14:40:00,30.75,30.76,30.72,30.72,29100.0,16.0686,16.0738,16.0529,16.0529,29100.0
2005-05-09 14:50:00,30.72,30.79,30.72,30.74,10000.0,16.0529,16.0895,16.0529,16.0634,10000.0
2005-05-09 15:00:00,30.74,30.74,30.66,30.7,30700.0,16.0634,16.0634,16.0216,16.0425,30700.0
2005-05-09 15:10:00,30.7,30.74,30.69,30.73,20900.0,16.0425,16.0634,16.0372,16.0582,20900.0
2005-05-09 15:20:00,30.73,30.77,30.7,30.7,35700.0,16.0582,16.0791,16.0425,16.0425,35700.0
2005-05-09 15:30:00,30.71,30.74,30.7,30.72,20000.0,16.0477,16.0634,16.0425,16.0529,20000.0
2005-05-09 15:40:00,30.73,30.79,30.71,30.79,24500.0,16.0582,16.0895,16.0477,16.0895,24500.0
2005-05-09 15:50:00,30.79,30.89,30.79,30.86,67900.0,16.0895,16.1418,16.0895,16.1261,67900.0
2005-05-10 09:30:00,30.56,30.6,30.4,30.5,53600.0,15.9693,15.9902,15.8857,15.938,53600.0
2005-05-10 09:40:00,30.5,30.52,30.45,30.45,35900.0,15.938,15.9484,15.9118,15.9118,35900.0
2005-05-10 09:50:00,30.45,30.49,30.42,30.42,29500.0,15.9118,15.9327,15.8962,15.8962,29500.0
2005-05-10 10:00:00,30.42,30.43,30.37,30.39,74300.0,15.8962,15.9014,15.87,15.8805,74300.0
2005-05-10 10:10:00,30.38,30.42,30.3,30.33,36300.0,15.8753,15.8962,15.8335,15.8491,36300.0
2005-05-10 10:20:00,30.32,30.35,30.3,30.32,22500.0,15.8439,15.8596,15.8335,15.8439,22500.0
2005-05-10 10:30:00,30.31,30.34,30.3,30.31,15300.0,15.8387,15.8544,15.8335,15.8387,15300.0
2005-05-10 10:40:00,30.31,30.32,30.27,30.27,26000.0,15.8387,15.8439,15.8178,15.8178,26000.0
2005-05-10 10:50:00,30.27,30.27,30.2,30.24,40400.0,15.8178,15.8178,15.7812,15.8021,40400.0
2005-05-10 11:00:00,30.25,30.28,30.23,30.27,31800.0,15.8073,15.823,15.7969,15.8178,31800.0
2005-05-10 11:10:00,30.28,30.31,30.27,30.31,17500.0,15.823,15.8387,15.8178,15.8387,17500.0
2005-05-10 11:20:00,30.31,30.35,30.3,30.34,31900.0,15.8387,15.8596,15.8335,15.8544,31900.0
2005-05-10 11:30:00,30.33,30.35,30.33,30.34,11100.0,15.8491,15.8596,15.8491,15.8544,11100.0
2005-05-10 11:40:00,30.35,30.36,30.3,30.31,20100.0,15.8596,15.8648,15.8335,15.8387,20100.0
2005-05-10 11:50:00,30.31,30.32,30.29,30.3,20700.0,15.8387,15.8439,15.8282,15.8335,20700.0
2005-05-10 12:00:00,30.29,30.35,30.28,30.33,19900.0,15.8282,15.8596,15.823,15.8491,19900.0
2005-05-10 12:10:00,30.34,30.39,30.33,30.37,27200.0,15.8544,15.8805,15.8491,15.87,27200.0
2005-05-10 12:20:00,30.37,30.37,30.35,30.35,10400.0,15.87,15.87,15.8596,15.8596,10400.0
2005-05-10 12:30:00,30.36,30.37,30.35,30.35,23700.0,15.8648,15.87,15.8596,15.8596,23700.0
2005-05-10 12:40:00,30.36,30.41,30.31,30.39,53400.0,15.8648,15.8909,15.8387,15.8805,53400.0
2005-05-10 12:50:00,30.39,30.44,30.39,30.4,8600.0,15.8805,15.9066,15.8805,15.8857,8600.0
2005-05-10 13:00:00,30.4,30.42,30.39,30.4,14700.0,15.8857,15.8962,15.8805,15.8857,14700.0
2005-05-10 13:10:00,30.4,30.42,30.39,30.42,12700.0,15.8857,15.8962,15.8805,15.8962,12700.0
2005-05-10 13:20:00,30.42,30.49,30.41,30.48,31000.0,15.8962,15.9327,15.8909,15.9275,31000.0
2005-05-10 13:30:00,30.48,30.52,30.45,30.46,16300.0,15.9275,15.9484,15.9118,15.9171,16300.0
2005-05-10 13:40:00,30.45,30.47,30.45,30.45,13700.0,15.9118,15.9223,15.9118,15.9118,13700.0
2005-05-10 13:50:00,30.44,30.51,30.43,30.51,20000.0,15.9066,15.9432,15.9014,15.9432,20000.0
2005-05-10 14:00:00,30.51,30.54,30.48,30.49,45800.0,15.9432,15.9589,15.9275,15.9327,45800.0
2005-05-10 14:10:00,30.5,30.55,30.49,30.53,18500.0,15.938,15.9641,15.9327,15.9536,18500.0
2005-05-10 14:20:00,30.52,30.58,30.52,30.57,42300.0,15.9484,15.9798,15.9484,15.9745,42300.0
2005-05-10 14:30:00,30.57,30.57,30.39,30.4,39000.0,15.9745,15.9745,15.8805,15.8857,39000.0
2005-05-10 14:40:00,30.4,30.4,30.25,30.33,83800.0,15.8857,15.8857,15.8073,15.8491,83800.0
2005-05-10 14:50:00,30.34,30.39,30.32,30.39,40900.0,15.8544,15.8805,15.8439,15.8805,40900.0
2005-05-10 15:00:00,30.39,30.39,30.32,30.33,32200.0,15.8805,15.8805,15.8439,15.8491,32200.0
2005-05-10 15:10:00,30.33,30.34,30.32,30.33,24600.0,15.8491,15.8544,15.8439,15.8491,24600.0
2005-05-10 15:20:00,30.33,30.33,30.26,30.26,30100.0,15.8491,15.8491,15.8125,15.8125,30100.0
2005-05-10 15:30:00,30.26,30.26,30.2,30.22,41400.0,15.8125,15.8125,15.7812,15.7916,41400.0
2005-05-10 15:40:00,30.21,30.31,30.21,30.3,31000.0,15.7864,15.8387,15.7864,15.8335,31000.0
2005-05-10 15:50:00,30.3,30.32,30.25,30.3,60800.0,15.8335,15.8439,15.8073,15.8335,60800.0
2005-05-11 09:30:00,30.27,30.5,30.25,30.39,69500.0,15.8178,15.938,15.8073,15.8805,69500.0
2005-05-11 09:40:00,30.42,30.44,30.23,30.34,54300.0,15.8962,15.9066,15.7969,15.8544,54300.0
2005-05-11 09:50:00,30.31,30.33,30.25,30.25,12600.0,15.8387,15.8491,15.8073,15.8073,12600.0
2005-05-11 10:00:00,30.25,30.31,30.21,30.24,24600.0,15.8073,15.8387,15.7864,15.8021,24600.0
2005-05-11 10:10:00,30.24,30.24,30.17,30.19,22200.0,15.8021,15.8021,15.7655,15.776,22200.0
2005-05-11 10:20:00,30.19,30.21,30.09,30.09,53400.0,15.776,15.7864,15.7237,15.7237,53400.0
2005-05-11 10:30:00,30.09,30.18,30.02,30.12,69000.0,15.7237,15.7707,15.6871,15.7394,69000.0
2005-05-11 10:40:00,30.08,30.1,30.0,30.01,48900.0,15.7185,15.7289,15.6767,15.6819,48900.0
2005-05-11 10:50:00,30.0,30.02,29.95,29.95,65200.0,15.6767,15.6871,15.6506,15.6506,65200.0
2005-05-11 11:00:00,29.95,30.02,29.94,30.02,39000.0,15.6506,15.6871,15.6453,15.6871,39000.0
2005-05-11 11:10:00,30.03,30.03,29.9,29.93,38900.0,15.6924,15.6924,15.6244,15.6401,38900.0
2005-05-11 11:20:00,29.93,29.98,29.92,29.96,27600.0,15.6401,15.6662,15.6349,15.6558,27600.0
2005-05-11 11:30:00,29.97,29.97,29.94,29.97,20600.0,15.661,15.661,15.6453,15.661,20600.0
2005-05-11 11:40:00,29.96,29.96,29.93,29.95,22300.0,15.6558,15.6558,15.6401,15.6506,22300.0
2005-05-11 11:50:00,29.95,29.99,29.94,29.99,18500.0,15.6506,15.6715,15.6453,15.6715,18500.0
2005-05-11 12:00:00,29.99,30.02,29.89,29.97,61600.0,15.6715,15.6871,15.6192,15.661,61600.0
2005-05-11 12:10:00,29.96,30.1,29.89,30.03,59700.0,15.6558,15.7289,15.6192,15.6924,59700.0
2005-05-11 12:20:00,30.03,30.06,30.03,30.04,10300.0,15.6924,15.708,15.6924,15.6976,10300.0
2005-05-11 12:30:00,30.05,30.05,30.03,30.03,12000.0,15.7028,15.7028,15.6924,15.6924,12000.0
2005-05-11 12:40:00,30.02,30.05,30.02,30.05,5400.0,15.6871,15.7028,15.6871,15.7028,5400.0
2005-05-11 12:50:00,30.04,30.1,30.04,30.1,10700.0,15.6976,15.7289,15.6976,15.7289,10700.0
2005-05-11 13:00:00,30.1,30.19,30.09,30.18,17400.0,15.7289,15.776,15.7237,15.7707,17400.0
2005-05-11 13:10:00,30.19,30.26,30.17,30.22,28200.0,15.776,15.8125,15.7655,15.7916,28200.0
2005-05-11 13:20:00,30.22,30.24,30.2,30.21,8400.0,15.7916,15.8021,15.7812,15.7864,8400.0
2005-05-11 13:30:00,30.21,30.23,30.16,30.18,19500.0,15.7864,15.7969,15.7603,15.7707,19500.0
2005-05-11 13:40:00,30.18,30.19,30.15,30.16,24700.0,15.7707,15.776,15.7551,15.7603,24700.0
2005-05-11 13:50:00,30.16,30.19,30.16,30.18,10800.0,15.7603,15.776,15.7603,15.7707,10800.0
2005-05-11 14:00:00,30.18,30.21,30.18,30.19,45800.0,15.7707,15.7864,15.7707,15.776,45800.0
2005-05-11 14:10:00,30.21,30.47,30.19,30.47,90000.0,15.7864,15.9223,15.776,15.9223,90000.0
2005-05-11 14:20:00,30.48,30.56,30.38,30.48,135900.0,15.9275,15.9693,15.8753,15.9275,135900.0
2005-05-11 14:30:00,30.49,30.52,30.47,30.48,30100.0,15.9327,15.9484,15.9223,15.9275,30100.0
2005-05-11 14:40:00,30.48,30.5,30.46,30.49,17200.0,15.9275,15.938,15.9171,15.9327,17200.0
2005-05-11 14:50:00,30.49,30.51,30.39,30.4,29700.0,15.9327,15.9432,15.8805,15.8857,29700.0
2005-05-11 15:00:00,30.38,30.44,30.31,30.36,39600.0,15.8753,15.9066,15.8387,15.8648,39600.0
2005-05-11 15:10:00,30.37,30.39,30.35,30.39,15400.0,15.87,15.8805,15.8596,15.8805,15400.0
2005-05-11 15:20:00,30.39,30.44,30.38,30.43,20900.0,15.8805,15.9066,15.8753,15.9014,20900.0
2005-05-11 15:30:00,30.43,30.49,30.41,30.43,43100.0,15.9014,15.9327,15.8909,15.9014,43100.0
2005-05-11 15:40:00,30.41,30.47,30.4,30.46,34200.0,15.8909,15.9223,15.8857,15.9171,34200.0
2005-05-11 15:50:00,30.46,30.49,30.4,30.48,107200.0,15.9171,15.9327,15.8857,15.9275,107200.0
2005-05-12 09:30:00,30.61,30.7,30.37,30.39,52500.0,15.9954,16.0425,15.87,15.8805,52500.0
2005-05-12 09:40:00,30.47,30.49,30.38,30.39,24300.0,15.9223,15.9327,15.8753,15.8805,24300.0
2005-05-12 09:50:00,30.38,30.42,30.3,30.31,28100.0,15.8753,15.8962,15.8335,15.8387,28100.0
2005-05-12 10:00:00,30.31,30.35,30.3,30.31,22000.0,15.8387,15.8596,15.8335,15.8387,22000.0
2005-05-12 10:10:00,30.34,30.4,30.26,30.37,57700.0,15.8544,15.8857,15.8125,15.87,57700.0
2005-05-12 10:20:00,30.36,30.36,30.29,30.29,10200.0,15.8648,15.8648,15.8282,15.8282,10200.0
2005-05-12 10:30:00,30.31,30.47,30.27,30.4,29600.0,15.8387,15.9223,15.8178,15.8857,29600.0
2005-05-12 10:40:00,30.41,30.43,30.25,30.25,19700.0,15.8909,15.9014,15.8073,15.8073,19700.0
2005-05-12 10:50:00,30.26,30.39,30.25,30.38,27000.0,15.8125,15.8805,15.8073,15.8753,27000.0
2005-05-12 11:00:00,30.38,30.38,30.29,30.33,13100.0,15.8753,15.8753,15.8282,15.8491,13100.0
2005-05-12 11:10:00,30.32,30.38,30.31,30.37,6600.0,15.8439,15.8753,15.8387,15.87,6600.0
2005-05-12 11:20:00,30.36,30.41,30.35,30.38,15000.0,15.8648,15.8909,15.8596,15.8753,15000.0
2005-05-12 11:30:00,30.35,30.4,30.35,30.35,6500.0,15.8596,15.8857,15.8596,15.8596,6500.0
2005-05-12 11:40:00,30.37,30.39,30.32,30.37,10100.0,15.87,15.8805,15.8439,15.87,10100.0
2005-05-12 11:50:00,30.37,30.42,30.32,30.42,16500.0,15.87,15.8962,15.8439,15.8962,16500.0
2005-05-12 12:00:00,30.42,30.48,30.32,30.38,24800.0,15.8962,15.9275,15.8439,15.8753,24800.0
2005-05-12 12:10:00,30.38,30.39,30.32,30.38,4800.0,15.8753,15.8805,15.8439,15.8753,4800.0
2005-05-12 12:20:00,30.36,30.45,30.35,30.43,7500.0,15.8648,15.9118,15.8596,15.9014,7500.0
2005-05-12 12:30:00,30.43,30.43,30.33,30.36,8800.0,15.9014,15.9014,15.8491,15.8648,8800.0
2005-05-12 12:40:00,30.34,30.39,30.32,30.36,9000.0,15.8544,15.8805,15.8439,15.8648,9000.0
2005-05-12 12:50:00,30.37,30.43,30.37,30.42,5600.0,15.87,15.9014,15.87,15.8962,5600.0
2005-05-12 13:00:00,30.43,30.43,30.36,30.39,9200.0,15.9014,15.9014,15.8648,15.8805,9200.0
2005-05-12 13:10:00,30.4,30.4,30.33,30.33,8600.0,15.8857,15.8857,15.8491,15.8491,8600.0
2005-05-12 13:20:00,30.34,30.35,30.28,30.28,13900.0,15.8544,15.8596,15.823,15.823,13900.0
2005-05-12 13:30:00,30.28,30.32,30.24,30.26,30200.0,15.823,15.8439,15.8021,15.8125,30200.0
2005-05-12 13:40:00,30.24,30.25,30.17,30.18,15400.0,15.8021,15.8073,15.7655,15.7707,15400.0
2005-05-12 13:50:00,30.18,30.25,30.17,30.23,15700.0,15.7707,15.8073,15.7655,15.7969,15700.0
2005-05-12 14:00:00,30.21,30.3,30.21,30.23,10400.0,15.7864,15.8335,15.7864,15.7969,10400.0
2005-05-12 14:10:00,30.23,30.23,30.13,30.21,15700.0,15.7969,15.7969,15.7446,15.7864,15700.0
2005-05-12 14:20:00,30.21,30.21,30.05,30.12,25700.0,15.7864,15.7864,15.7028,15.7394,25700.0
2005-05-12 14:30:00,30.11,30.12,30.07,30.1,22300.0,15.7342,15.7394,15.7133,15.7289,22300.0
2005-05-12 14:40:00,30.1,30.11,29.98,30.05,76100.0,15.7289,15.7342,15.6662,15.7028,76100.0
2005-05-12 14:50:00,30.05,30.06,30.04,30.05,23500.0,15.7028,15.708,15.6976,15.7028,23500.0
2005-05-12 15:00:00,30.05,30.09,30.02,30.06,12700.0,15.7028,15.7237,15.6871,15.708,12700.0
2005-05-12 15:10:00,30.07,30.08,30.01,30.05,46600.0,15.7133,15.7185,15.6819,15.7028,46600.0
2005-05-12 15:20:00,30.06,30.12,29.98,30.08,31400.0,15.708,15.7394,15.6662,15.7185,31400.0
2005-05-12 15:30:00,30.07,30.09,29.97,30.06,43700.0,15.7133,15.7237,15.661,15.708,43700.0
2005-05-12 15:40:00,30.07,30.11,30.06,30.09,25600.0,15.7133,15.7342,15.708,15.7237,25600.0
2005-05-12 15:50:00,30.08,30.17,30.07,30.17,91900.0,15.7185,15.7655,15.7133,15.7655,91900.0
2005-05-13 09:30:00,30.3,30.31,29.98,30.0,71300.0,15.8335,15.8387,15.6662,15.6767,71300.0
2005-05-13 09:40:00,30.0,30.04,29.92,29.93,65600.0,15.6767,15.6976,15.6349,15.6401,65600.0
2005-05-13 09:50:00,29.92,29.97,29.87,29.95,111900.0,15.6349,15.661,15.6088,15.6506,111900.0
2005-05-13 10:00:00,29.97,30.14,29.97,30.1,59200.0,15.661,15.7498,15.661,15.7289,59200.0
2005-05-13 10:10:00,30.09,30.18,30.02,30.1,36500.0,15.7237,15.7707,15.6871,15.7289,36500.0
2005-05-13 10:20:00,30.09,30.09,29.96,29.98,132800.0,15.7237,15.7237,15.6558,15.6662,132800.0
2005-05-13 10:30:00,29.98,30.0,29.93,29.96,49700.0,15.6662,15.6767,15.6401,15.6558,49700.0
2005-05-13 10:40:00,29.96,30.15,29.96,30.15,57800.0,15.6558,15.7551,15.6558,15.7551,57800.0
2005-05-13 10:50:00,30.13,30.2,30.06,30.19,66700.0,15.7446,15.7812,15.708,15.776,66700.0
2005-05-13 11:00:00,30.18,30.23,30.14,30.14,55300.0,15.7707,15.7969,15.7498,15.7498,55300.0
2005-05-13 11:10:00,30.14,30.14,30.12,30.12,15500.0,15.7498,15.7498,15.7394,15.7394,15500.0
2005-05-13 11:20:00,30.12,30.18,30.1,30.17,45300.0,15.7394,15.7707,15.7289,15.7655,45300.0
2005-05-13 11:30:00,30.16,30.18,30.13,30.15,35600.0,15.7603,15.7707,15.7446,15.7551,35600.0
2005-05-13 11:40:00,30.14,30.14,30.07,30.09,18800.0,15.7498,15.7498,15.7133,15.7237,18800.0
2005-05-13 11:50:00,30.1,30.18,30.09,30.17,24300.0,15.7289,15.7707,15.7237,15.7655,24300.0
2005-05-13 12:00:00,30.17,30.17,30.12,30.12,18600.0,15.7655,15.7655,15.7394,15.7394,18600.0
2005-05-13 12:10:00,30.12,30.14,30.12,30.14,15000.0,15.7394,15.7498,15.7394,15.7498,15000.0
2005-05-13 12:20:00,30.13,30.2,30.13,30.19,56800.0,15.7446,15.7812,15.7446,15.776,56800.0
2005-05-13 12:30:00,30.18,30.18,30.11,30.11,16600.0,15.7707,15.7707,15.7342,15.7342,16600.0
2005-05-13 12:40:00,30.11,30.15,30.09,30.12,13500.0,15.7342,15.7551,15.7237,15.7394,13500.0
2005-05-13 12:50:00,30.12,30.14,30.11,30.11,8300.0,15.7394,15.7498,15.7342,15.7342,8300.0
2005-05-13 13:00:00,30.11,30.13,30.11,30.13,26800.0,15.7342,15.7446,15.7342,15.7446,26800.0
2005-05-13 13:10:00,30.13,30.15,30.12,30.12,10600.0,15.7446,15.7551,15.7394,15.7394,10600.0
2005-05-13 13:20:00,30.11,30.12,30.08,30.09,9600.0,15.7342,15.7394,15.7185,15.7237,9600.0
2005-05-13 13:30:00,30.08,30.09,30.05,30.06,16400.0,15.7185,15.7237,15.7028,15.708,16400.0
2005-05-13 13:40:00,30.08,30.08,30.02,30.07,20900.0,15.7185,15.7185,15.6871,15.7133,20900.0
2005-05-13 13:50:00,30.08,30.1,30.03,30.1,22400.0,15.7185,15.7289,15.6924,15.7289,22400.0
2005-05-13 14:00:00,30.1,30.14,30.09,30.09,18000.0,15.7289,15.7498,15.7237,15.7237,18000.0
2005-05-13 14:10:00,30.09,30.09,29.96,29.98,45400.0,15.7237,15.7237,15.6558,15.6662,45400.0
2005-05-13 14:20:00,29.99,30.04,29.98,30.0,27200.0,15.6715,15.6976,15.6662,15.6767,27200.0
2005-05-13 14:30:00,30.0,30.0,29.88,29.92,59000.0,15.6767,15.6767,15.614,15.6349,59000.0
2005-05-13 14:40:00,29.92,29.96,29.88,29.88,50600.0,15.6349,15.6558,15.614,15.614,50600.0
2005-05-13 14:50:00,29.89,29.9,29.87,29.89,56900.0,15.6192,15.6244,15.6088,15.6192,56900.0
2005-05-13 15:00:00,29.89,29.91,29.88,29.91,61700.0,15.6192,15.6297,15.614,15.6297,61700.0
2005-05-13 15:10:00,29.91,29.95,29.9,29.95,84900.0,15.6297,15.6506,15.6244,15.6506,84900.0
2005-05-13 15:20:00,29.95,29.97,29.91,29.92,45400.0,15.6506,15.661,15.6297,15.6349,45400.0
2005-05-13 15:30:00,29.91,29.94,29.91,29.93,30700.0,15.6297,15.6453,15.6297,15.6401,30700.0
2005-05-13 15:40:00,29.94,30.02,29.93,30.02,59900.0,15.6453,15.6871,15.6401,15.6871,59900.0
2005-05-13 15:50:00,30.02,30.02,29.95,30.01,100000.0,15.6871,15.6871,15.6506,15.6819,100000.0
2005-05-16 09:30:00,30.05,30.12,29.84,29.92,51500.0,15.7028,15.7394,15.5931,15.6349,51500.0
2005-05-16 09:40:00,29.93,30.09,29.92,30.0,47500.0,15.6401,15.7237,15.6349,15.6767,47500.0
2005-05-16 09:50:00,30.0,30.06,29.96,29.96,31300.0,15.6767,15.708,15.6558,15.6558,31300.0
2005-05-16 10:00:00,29.96,30.08,29.93,29.98,29600.0,15.6558,15.7185,15.6401,15.6662,29600.0
2005-05-16 10:10:00,29.97,30.09,29.95,30.08,18400.0,15.661,15.7237,15.6506,15.7185,18400.0
2005-05-16 10:20:00,30.09,30.1,30.02,30.05,18500.0,15.7237,15.7289,15.6871,15.7028,18500.0
2005-05-16 10:30:00,30.05,30.07,30.01,30.06,31300.0,15.7028,15.7133,15.6819,15.708,31300.0
2005-05-16 10:40:00,30.06,30.1,30.0,30.05,100100.0,15.708,15.7289,15.6767,15.7028,100100.0
2005-05-16 10:50:00,30.04,30.05,30.0,30.04,37000.0,15.6976,15.7028,15.6767,15.6976,37000.0
2005-05-16 11:00:00,30.04,30.05,29.95,29.99,27000.0,15.6976,15.7028,15.6506,15.6715,27000.0
2005-05-16 11:10:00,29.99,30.0,29.96,29.99,11200.0,15.6715,15.6767,15.6558,15.6715,11200.0
2005-05-16 11:20:00,29.99,30.0,29.97,29.98,20000.0,15.6715,15.6767,15.661,15.6662,20000.0
2005-05-16 11:30:00,29.99,30.01,29.97,29.97,18800.0,15.6715,15.6819,15.661,15.661,18800.0
2005-05-16 11:40:00,29.99,30.03,29.97,30.02,42700.0,15.6715,15.6924,15.661,15.6871,42700.0
2005-05-16 11:50:00,30.01,30.05,30.01,30.03,20600.0,15.6819,15.7028,15.6819,15.6924,20600.0
2005-05-16 12:00:00,30.04,30.06,30.0,30.0,19400.0,15.6976,15.708,15.6767,15.6767,19400.0
2005-05-16 12:10:00,30.02,30.02,29.99,30.0,11900.0,15.6871,15.6871,15.6715,15.6767,11900.0
2005-05-16 12:20:00,30.0,30.0,29.99,29.99,1900.0,15.6767,15.6767,15.6715,15.6715,1900.0
2005-05-16 12:30:00,30.0,30.0,29.94,29.99,19500.0,15.6767,15.6767,15.6453,15.6715,19500.0
2005-05-16 12:40:00,29.97,30.01,29.95,30.0,14000.0,15.661,15.6819,15.6506,15.6767,14000.0
2005-05-16 12:50:00,30.0,30.0,29.95,30.0,10500.0,15.6767,15.6767,15.6506,15.6767,10500.0
2005-05-16 13:00:00,29.99,30.01,29.96,29.97,13200.0,15.6715,15.6819,15.6558,15.661,13200.0
2005-05-16 13:10:00,29.99,29.99,29.92,29.95,26100.0,15.6715,15.6715,15.6349,15.6506,26100.0
2005-05-16 13:20:00,29.96,30.03,29.94,30.03,32600.0,15.6558,15.6924,15.6453,15.6924,32600.0
2005-05-16 13:30:00,30.04,30.05,30.0,30.01,33000.0,15.6976,15.7028,15.6767,15.6819,33000.0
2005-05-16 13:40:00,30.01,30.07,30.01,30.01,32800.0,15.6819,15.7133,15.6819,15.6819,32800.0
2005-05-16 13:50:00,30.03,30.04,30.0,30.02,11500.0,15.6924,15.6976,15.6767,15.6871,11500.0
2005-05-16 14:00:00,30.03,30.05,30.0,30.0,20200.0,15.6924,15.7028,15.6767,15.6767,20200.0
2005-05-16 14:10:00,30.01,30.02,29.98,30.01,10800.0,15.6819,15.6871,15.6662,15.6819,10800.0
2005-05-16 14:20:00,30.0,30.01,29.97,30.01,29000.0,15.6767,15.6819,15.661,15.6819,29000.0
2005-05-16 14:30:00,30.01,30.03,29.97,29.97,20500.0,15.6819,15.6924,15.661,15.661,20500.0
2005-05-16 14:40:00,29.98,29.99,29.95,29.97,16600.0,15.6662,15.6715,15.6506,15.661,16600.0
2005-05-16 14:50:00,29.96,30.01,29.95,29.98,15700.0,15.6558,15.6819,15.6506,15.6662,15700.0
2005-05-16 15:00:00,29.97,30.02,29.97,30.02,12100.0,15.661,15.6871,15.661,15.6871,12100.0
2005-05-16 15:10:00,30.02,30.07,30.02,30.03,76600.0,15.6871,15.7133,15.6871,15.6924,76600.0
2005-05-16 15:20:00,30.03,30.08,30.02,30.07,31200.0,15.6924,15.7185,15.6871,15.7133,31200.0
2005-05-16 15:30:00,30.07,30.07,30.01,30.03,51100.0,15.7133,15.7133,15.6819,15.6924,51100.0
2005-05-16 15:40:00,30.03,30.06,30.01,30.03,53600.0,15.6924,15.708,15.6819,15.6924,53600.0
2005-05-16 15:50:00,30.02,30.08,30.02,30.07,43000.0,15.6871,15.7185,15.6871,15.7133,43000.0
2005-05-17 09:30:00,30.03,30.06,29.91,29.91,46600.0,15.6924,15.708,15.6297,15.6297,46600.0
2005-05-17 09:40:00,29.91,29.92,29.78,29.86,47300.0,15.6297,15.6349,15.5617,15.6035,47300.0
2005-05-17 09:50:00,29.81,29.82,29.77,29.81,38200.0,15.5774,15.5826,15.5565,15.5774,38200.0
2005-05-17 10:00:00,29.81,29.85,29.79,29.79,37200.0,15.5774,15.5983,15.5669,15.5669,37200.0
2005-05-17 10:10:00,29.8,29.81,29.76,29.77,42800.0,15.5722,15.5774,15.5513,15.5565,42800.0
2005-05-17 10:20:00,29.78,29.79,29.73,29.75,49600.0,15.5617,15.5669,15.5356,15.546,49600.0
2005-05-17 10:30:00,29.75,29.76,29.73,29.76,27600.0,15.546,15.5513,15.5356,15.5513,27600.0
2005-05-17 10:40:00,29.76,29.8,29.76,29.78,27400.0,15.5513,15.5722,15.5513,15.5617,27400.0
2005-05-17 10:50:00,29.8,29.82,29.78,29.79,9800.0,15.5722,15.5826,15.5617,15.5669,9800.0
2005-05-17 11:00:00,29.79,29.96,29.79,29.87,77300.0,15.5669,15.6558,15.5669,15.6088,77300.0
2005-05-17 11:10:00,29.88,29.9,29.86,29.88,20800.0,15.614,15.6244,15.6035,15.614,20800.0
2005-05-17 11:20:00,29.87,29.88,29.85,29.85,71400.0,15.6088,15.614,15.5983,15.5983,71400.0
2005-05-17 11:30:00,29.85,29.91,29.84,29.91,49800.0,15.5983,15.6297,15.5931,15.6297,49800.0
2005-05-17 11:40:00,29.91,29.92,29.85,29.86,35700.0,15.6297,15.6349,15.5983,15.6035,35700.0
2005-05-17 11:50:00,29.85,29.89,29.85,29.89,14800.0,15.5983,15.6192,15.5983,15.6192,14800.0
2005-05-17 12:00:00,29.89,29.9,29.86,29.86,12300.0,15.6192,15.6244,15.6035,15.6035,12300.0
2005-05-17 12:10:00,29.87,29.87,29.84,29.85,18800.0,15.6088,15.6088,15.5931,15.5983,18800.0
2005-05-17 12:20:00,29.85,29.86,29.84,29.85,10700.0,15.5983,15.6035,15.5931,15.5983,10700.0
2005-05-17 12:30:00,29.84,29.86,29.82,29.82,18300.0,15.5931,15.6035,15.5826,15.5826,18300.0
2005-05-17 12:40:00,29.82,29.84,29.81,29.84,48700.0,15.5826,15.5931,15.5774,15.5931,48700.0
2005-05-17 12:50:00,29.83,29.85,29.83,29.84,4600.0,15.5879,15.5983,15.5879,15.5931,4600.0
2005-05-17 13:00:00,29.83,29.85,29.81,29.83,15500.0,15.5879,15.5983,15.5774,15.5879,15500.0
2005-05-17 13:10:00,29.81,29.83,29.79,29.82,23800.0,15.5774,15.5879,15.5669,15.5826,23800.0
2005-05-17 13:20:00,29.82,29.88,29.82,29.87,27900.0,15.5826,15.614,15.5826,15.6088,27900.0
2005-05-17 13:30:00,29.87,29.91,29.87,29.91,18800.0,15.6088,15.6297,15.6088,15.6297,18800.0
2005-05-17 13:40:00,29.91,29.94,29.89,29.91,13600.0,15.6297,15.6453,15.6192,15.6297,13600.0
2005-05-17 13:50:00,29.91,29.94,29.9,29.93,6100.0,15.6297,15.6453,15.6244,15.6401,6100.0
2005-05-17 14:00:00,29.94,29.94,29.89,29.89,36200.0,15.6453,15.6453,15.6192,15.6192,36200.0
2005-05-17 14:10:00,29.9,29.93,29.87,29.88,33600.0,15.6244,15.6401,15.6088,15.614,33600.0
2005-05-17 14:20:00,29.88,29.91,29.87,29.91,25900.0,15.614,15.6297,15.6088,15.6297,25900.0
2005-05-17 14:30:00,29.9,30.0,29.9,29.99,120300.0,15.6244,15.6767,15.6244,15.6715,120300.0
2005-05-17 14:40:00,29.98,30.01,29.97,30.0,109500.0,15.6662,15.6819,15.661,15.6767,109500.0
2005-05-17 14:50:00,29.99,30.01,29.95,29.98,113600.0,15.6715,15.6819,15.6506,15.6662,113600.0
2005-05-17 15:00:00,29.98,29.98,29.96,29.98,27300.0,15.6662,15.6662,15.6558,15.6662,27300.0
2005-05-17 15:10:00,29.97,30.0,29.97,30.0,24300.0,15.661,15.6767,15.661,15.6767,24300.0
2005-05-17 15:20:00,30.0,30.0,29.97,30.0,32000.0,15.6767,15.6767,15.661,15.6767,32000.0
2005-05-17 15:30:00,30.0,30.0,29.97,30.0,142800.0,15.6767,15.6767,15.661,15.6767,142800.0
2005-05-17 15:40:00,29.99,30.04,29.99,30.0,189700.0,15.6715,15.6976,15.6715,15.6767,189700.0
2005-05-17 15:50:00,30.0,30.11,29.97,30.03,115000.0,15.6767,15.7342,15.661,15.6924,115000.0
2005-05-18 09:30:00,30.1,30.1,29.95,29.97,93700.0,15.7289,15.7289,15.6506,15.661,93700.0
2005-05-18 09:40:00,29.97,30.01,29.86,29.86,88300.0,15.661,15.6819,15.6035,15.6035,88300.0
2005-05-18 09:50:00,29.85,29.97,29.85,29.89,45700.0,15.5983,15.661,15.5983,15.6192,45700.0
2005-05-18 10:00:00,29.89,29.95,29.83,29.93,167600.0,15.6192,15.6506,15.5879,15.6401,167600.0
2005-05-18 10:10:00,29.91,29.94,29.83,29.85,85000.0,15.6297,15.6453,15.5879,15.5983,85000.0
2005-05-18 10:20:00,29.87,29.9,29.77,29.79,119700.0,15.6088,15.6244,15.5565,15.5669,119700.0
2005-05-18 10:30:00,29.79,29.84,29.74,29.74,138900.0,15.5669,15.5931,15.5408,15.5408,138900.0
2005-05-18 10:40:00,29.74,29.81,29.74,29.74,76700.0,15.5408,15.5774,15.5408,15.5408,76700.0
2005-05-18 10:50:00,29.74,29.74,29.62,29.66,221700.0,15.5408,15.5408,15.4781,15.499,221700.0
2005-05-18 11:00:00,29.64,29.71,29.64,29.71,83500.0,15.4886,15.5251,15.4886,15.5251,83500.0
2005-05-18 11:10:00,29.71,29.78,29.71,29.78,61700.0,15.5251,15.5617,15.5251,15.5617,61700.0
2005-05-18 11:20:00,29.79,29.85,29.77,29.82,50300.0,15.5669,15.5983,15.5565,15.5826,50300.0
2005-05-18 11:30:00,29.82,29.85,29.8,29.82,107300.0,15.5826,15.5983,15.5722,15.5826,107300.0
2005-05-18 11:40:00,29.82,29.85,29.8,29.82,69600.0,15.5826,15.5983,15.5722,15.5826,69600.0
2005-05-18 11:50:00,29.81,29.83,29.79,29.79,49200.0,15.5774,15.5879,15.5669,15.5669,49200.0
2005-05-18 12:00:00,29.8,29.82,29.78,29.79,79600.0,15.5722,15.5826,15.5617,15.5669,79600.0
2005-05-18 12:10:00,29.8,29.8,29.73,29.75,90900.0,15.5722,15.5722,15.5356,15.546,90900.0
2005-05-18 12:20:00,29.75,29.76,29.67,29.7,130500.0,15.546,15.5513,15.5042,15.5199,130500.0
2005-05-18 12:30:00,29.7,29.77,29.64,29.76,104900.0,15.5199,15.5565,15.4886,15.5513,104900.0
2005-05-18 12:40:00,29.77,29.8,29.74,29.78,66600.0,15.5565,15.5722,15.5408,15.5617,66600.0
2005-05-18 12:50:00,29.78,29.8,29.75,29.8,60000.0,15.5617,15.5722,15.546,15.5722,60000.0
2005-05-18 13:00:00,29.8,29.82,29.78,29.8,47400.0,15.5722,15.5826,15.5617,15.5722,47400.0
2005-05-18 13:10:00,29.79,29.79,29.75,29.77,36500.0,15.5669,15.5669,15.546,15.5565,36500.0
2005-05-18 13:20:00,29.77,29.78,29.76,29.78,48700.0,15.5565,15.5617,15.5513,15.5617,48700.0
2005-05-18 13:30:00,29.76,29.79,29.75,29.77,69900.0,15.5513,15.5669,15.546,15.5565,69900.0
2005-05-18 13:40:00,29.75,29.78,29.75,29.76,59800.0,15.546,15.5617,15.546,15.5513,59800.0
2005-05-18 13:50:00,29.76,29.76,29.74,29.75,17900.0,15.5513,15.5513,15.5408,15.546,17900.0
2005-05-18 14:00:00,29.75,29.78,29.74,29.78,18900.0,15.546,15.5617,15.5408,15.5617,18900.0
2005-05-18 14:10:00,29.77,29.84,29.77,29.83,47000.0,15.5565,15.5931,15.5565,15.5879,47000.0
2005-05-18 14:20:00,29.82,29.92,29.82,29.91,80400.0,15.5826,15.6349,15.5826,15.6297,80400.0
2005-05-18 14:30:00,29.91,29.92,29.87,29.9,100600.0,15.6297,15.6349,15.6088,15.6244,100600.0
2005-05-18 14:40:00,29.9,29.9,29.88,29.9,74700.0,15.6244,15.6244,15.614,15.6244,74700.0
2005-05-18 14:50:00,29.89,29.9,29.82,29.82,69700.0,15.6192,15.6244,15.5826,15.5826,69700.0
2005-05-18 15:00:00,29.82,29.87,29.8,29.85,89700.0,15.5826,15.6088,15.5722,15.5983,89700.0
2005-05-18 15:10:00,29.85,29.85,29.82,29.84,120700.0,15.5983,15.5983,15.5826,15.5931,120700.0
2005-05-18 15:20:00,29.84,29.84,29.78,29.78,113000.0,15.5931,15.5931,15.5617,15.5617,113000.0
2005-05-18 15:30:00,29.77,29.8,29.75,29.79,126700.0,15.5565,15.5722,15.546,15.5669,126700.0
2005-05-18 15:40:00,29.79,29.83,29.77,29.77,91100.0,15.5669,15.5879,15.5565,15.5565,91100.0
2005-05-18 15:50:00,29.78,29.78,29.7,29.75,223900.0,15.5617,15.5617,15.5199,15.546,223900.0
2005-05-19 09:30:00,29.92,30.0,29.78,29.96,89000.0,15.6349,15.6767,15.5617,15.6558,89000.0
2005-05-19 09:40:00,29.98,30.06,29.95,30.02,130700.0,15.6662,15.708,15.6506,15.6871,130700.0
2005-05-19 09:50:00,30.01,30.05,29.97,29.98,54200.0,15.6819,15.7028,15.661,15.6662,54200.0
2005-05-19 10:00:00,29.99,30.04,29.94,30.0,64300.0,15.6715,15.6976,15.6453,15.6767,64300.0
2005-05-19 10:10:00,30.0,30.0,29.84,29.87,80700.0,15.6767,15.6767,15.5931,15.6088,80700.0
2005-05-19 10:20:00,29.85,29.87,29.76,29.8,61000.0,15.5983,15.6088,15.5513,15.5722,61000.0
2005-05-19 10:30:00,29.79,29.85,29.78,29.8,40800.0,15.5669,15.5983,15.5617,15.5722,40800.0
2005-05-19 10:40:00,29.78,29.88,29.78,29.82,31400.0,15.5617,15.614,15.5617,15.5826,31400.0
2005-05-19 10:50:00,29.82,29.82,29.73,29.81,46600.0,15.5826,15.5826,15.5356,15.5774,46600.0
2005-05-19 11:00:00,29.82,29.83,29.8,29.82,66200.0,15.5826,15.5879,15.5722,15.5826,66200.0
2005-05-19 11:10:00,29.82,29.94,29.81,29.89,41900.0,15.5826,15.6453,15.5774,15.6192,41900.0
2005-05-19 11:20:00,29.89,29.95,29.82,29.83,69100.0,15.6192,15.6506,15.5826,15.5879,69100.0
2005-05-19 11:30:00,29.82,29.83,29.8,29.83,34600.0,15.5826,15.5879,15.5722,15.5879,34600.0
2005-05-19 11:40:00,29.83,29.86,29.81,29.84,31100.0,15.5879,15.6035,15.5774,15.5931,31100.0
2005-05-19 11:50:00,29.83,29.85,29.79,29.79,40200.0,15.5879,15.5983,15.5669,15.5669,40200.0
2005-05-19 12:00:00,29.8,29.85,29.69,29.77,92700.0,15.5722,15.5983,15.5147,15.5565,92700.0
2005-05-19 12:10:00,29.76,29.8,29.76,29.79,21400.0,15.5513,15.5722,15.5513,15.5669,21400.0
2005-05-19 12:20:00,29.78,29.83,29.78,29.82,23600.0,15.5617,15.5879,15.5617,15.5826,23600.0
2005-05-19 12:30:00,29.82,29.85,29.82,29.85,17900.0,15.5826,15.5983,15.5826,15.5983,17900.0
2005-05-19 12:40:00,29.85,29.85,29.82,29.83,21700.0,15.5983,15.5983,15.5826,15.5879,21700.0
2005-05-19 12:50:00,29.83,29.85,29.83,29.84,18000.0,15.5879,15.5983,15.5879,15.5931,18000.0
2005-05-19 13:00:00,29.85,29.86,29.83,29.86,28300.0,15.5983,15.6035,15.5879,15.6035,28300.0
2005-05-19 13:10:00,29.86,29.86,29.82,29.82,12900.0,15.6035,15.6035,15.5826,15.5826,12900.0
2005-05-19 13:20:00,29.82,29.83,29.81,29.82,13800.0,15.5826,15.5879,15.5774,15.5826,13800.0
2005-05-19 13:30:00,29.82,29.83,29.81,29.81,12900.0,15.5826,15.5879,15.5774,15.5774,12900.0
2005-05-19 13:40:00,29.8,29.81,29.78,29.8,20700.0,15.5722,15.5774,15.5617,15.5722,20700.0
2005-05-19 13:50:00,29.8,29.82,29.76,29.77,27000.0,15.5722,15.5826,15.5513,15.5565,27000.0
2005-05-19 14:00:00,29.77,29.8,29.75,29.79,39200.0,15.5565,15.5722,15.546,15.5669,39200.0
2005-05-19 14:10:00,29.8,29.82,29.78,29.82,38100.0,15.5722,15.5826,15.5617,15.5826,38100.0
2005-05-19 14:20:00,29.81,29.85,29.78,29.85,35500.0,15.5774,15.5983,15.5617,15.5983,35500.0
2005-05-19 14:30:00,29.84,29.84,29.79,29.82,34800.0,15.5931,15.5931,15.5669,15.5826,34800.0
2005-05-19 14:40:00,29.81,29.82,29.73,29.78,54800.0,15.5774,15.5826,15.5356,15.5617,54800.0
2005-05-19 14:50:00,29.78,29.8,29.74,29.76,54300.0,15.5617,15.5722,15.5408,15.5513,54300.0
2005-05-19 15:00:00,29.76,29.8,29.76,29.79,47000.0,15.5513,15.5722,15.5513,15.5669,47000.0
2005-05-19 15:10:00,29.79,29.79,29.75,29.77,56800.0,15.5669,15.5669,15.546,15.5565,56800.0
2005-05-19 15:20:00,29.77,29.79,29.74,29.75,78600.0,15.5565,15.5669,15.5408,15.546,78600.0
2005-05-19 15:30:00,29.75,29.77,29.73,29.74,91200.0,15.546,15.5565,15.5356,15.5408,91200.0
2005-05-19 15:40:00,29.73,29.74,29.68,29.69,116600.0,15.5356,15.5408,15.5095,15.5147,116600.0
2005-05-19 15:50:00,29.7,29.72,29.68,29.7,197500.0,15.5199,15.5304,15.5095,15.5199,197500.0
2005-05-20 09:30:00,29.84,29.92,29.58,29.83,307600.0,15.5931,15.6349,15.4572,15.5879,307600.0
2005-05-20 09:40:00,29.81,29.83,29.7,29.73,63100.0,15.5774,15.5879,15.5199,15.5356,63100.0
2005-05-20 09:50:00,29.75,29.76,29.65,29.67,63800.0,15.546,15.5513,15.4938,15.5042,63800.0
2005-05-20 10:00:00,29.68,29.68,29.63,29.63,44600.0,15.5095,15.5095,15.4833,15.4833,44600.0
2005-05-20 10:10:00,29.64,29.64,29.5,29.5,73400.0,15.4886,15.4886,15.4154,15.4154,73400.0
2005-05-20 10:20:00,29.5,29.5,29.42,29.49,91600.0,15.4154,15.4154,15.3736,15.4102,91600.0
2005-05-20 10:30:00,29.5,29.51,29.44,29.46,127500.0,15.4154,15.4206,15.3841,15.3945,127500.0
2005-05-20 10:40:00,29.45,29.47,29.4,29.44,69600.0,15.3893,15.3997,15.3632,15.3841,69600.0
2005-05-20 10:50:00,29.44,29.46,29.4,29.42,57200.0,15.3841,15.3945,15.3632,15.3736,57200.0
2005-05-20 11:00:00,29.43,29.46,29.39,29.4,89100.0,15.3788,15.3945,15.3579,15.3632,89100.0
2005-05-20 11:10:00,29.4,29.41,29.39,29.39,30100.0,15.3632,15.3684,15.3579,15.3579,30100.0
2005-05-20 11:20:00,29.4,29.4,29.35,29.35,97600.0,15.3632,15.3632,15.337,15.337,97600.0
2005-05-20 11:30:00,29.35,29.38,29.35,29.36,43400.0,15.337,15.3527,15.337,15.3422,43400.0
2005-05-20 11:40:00,29.36,29.37,29.27,29.28,55900.0,15.3422,15.3475,15.2952,15.3004,55900.0
2005-05-20 11:50:00,29.28,29.31,29.27,29.29,64700.0,15.3004,15.3161,15.2952,15.3057,64700.0
2005-05-20 12:00:00,29.3,29.31,29.28,29.29,36600.0,15.3109,15.3161,15.3004,15.3057,36600.0
2005-05-20 12:10:00,29.3,29.34,29.29,29.3,45800.0,15.3109,15.3318,15.3057,15.3109,45800.0
2005-05-20 12:20:00,29.3,29.35,29.3,29.31,41200.0,15.3109,15.337,15.3109,15.3161,41200.0
2005-05-20 12:30:00,29.32,29.33,29.26,29.27,85300.0,15.3213,15.3266,15.29,15.2952,85300.0
2005-05-20 12:40:00,29.27,29.27,29.14,29.16,101700.0,15.2952,15.2952,15.2273,15.2377,101700.0
2005-05-20 12:50:00,29.17,29.31,29.17,29.31,50800.0,15.243,15.3161,15.243,15.3161,50800.0
2005-05-20 13:00:00,29.31,29.38,29.3,29.37,62200.0,15.3161,15.3527,15.3109,15.3475,62200.0
2005-05-20 13:10:00,29.37,29.42,29.37,29.4,38500.0,15.3475,15.3736,15.3475,15.3632,38500.0
2005-05-20 13:20:00,29.4,29.76,29.28,29.32,93500.0,15.3632,15.5513,15.3004,15.3213,93500.0
2005-05-20 13:30:00,29.32,29.36,29.31,29.36,51400.0,15.3213,15.3422,15.3161,15.3422,51400.0
2005-05-20 13:40:00,29.36,29.49,29.34,29.49,146600.0,15.3422,15.4102,15.3318,15.4102,146600.0
2005-05-20 13:50:00,29.49,29.57,29.48,29.55,79400.0,15.4102,15.452,15.405,15.4415,79400.0
2005-05-20 14:00:00,29.54,29.57,29.52,29.55,72700.0,15.4363,15.452,15.4259,15.4415,72700.0
2005-05-20 14:10:00,29.55,29.61,29.54,29.55,39400.0,15.4415,15.4729,15.4363,15.4415,39400.0
2005-05-20 14:20:00,29.55,29.55,29.51,29.52,42900.0,15.4415,15.4415,15.4206,15.4259,42900.0
2005-05-20 14:30:00,29.52,29.55,29.52,29.54,29000.0,15.4259,15.4415,15.4259,15.4363,29000.0
2005-05-20 14:40:00,29.53,29.57,29.52,29.57,65300.0,15.4311,15.452,15.4259,15.452,65300.0
2005-05-20 14:50:00,29.57,29.6,29.54,29.55,65200.0,15.452,15.4677,15.4363,15.4415,65200.0
2005-05-20 15:00:00,29.57,29.57,29.52,29.53,46300.0,15.452,15.452,15.4259,15.4311,46300.0
2005-05-20 15:10:00,29.54,29.54,29.49,29.49,43500.0,15.4363,15.4363,15.4102,15.4102,43500.0
2005-05-20 15:20:00,29.49,29.51,29.46,29.47,70300.0,15.4102,15.4206,15.3945,15.3997,70300.0
2005-05-20 15:30:00,29.46,29.5,29.45,29.45,84500.0,15.3945,15.4154,15.3893,15.3893,84500.0
2005-05-20 15:40:00,29.46,29.5,29.45,29.48,71000.0,15.3945,15.4154,15.3893,15.405,71000.0
2005-05-20 15:50:00,29.47,29.55,29.47,29.53,135800.0,15.3997,15.4415,15.3997,15.4311,135800.0
2005-05-23 09:30:00,29.5,29.7,29.15,29.43,192400.0,15.4154,15.5199,15.2325,15.3788,192400.0
2005-05-23 09:40:00,29.43,29.59,29.43,29.58,82800.0,15.3788,15.4624,15.3788,15.4572,82800.0
2005-05-23 09:50:00,29.58,29.59,29.55,29.56,106100.0,15.4572,15.4624,15.4415,15.4468,106100.0
2005-05-23 10:00:00,29.56,29.61,29.53,29.57,162100.0,15.4468,15.4729,15.4311,15.452,162100.0
2005-05-23 10:10:00,29.58,29.6,29.57,29.6,51000.0,15.4572,15.4677,15.452,15.4677,51000.0
2005-05-23 10:20:00,29.59,29.64,29.59,29.6,65400.0,15.4624,15.4886,15.4624,15.4677,65400.0
2005-05-23 10:30:00,29.6,29.62,29.58,29.58,90900.0,15.4677,15.4781,15.4572,15.4572,90900.0
2005-05-23 10:40:00,29.58,29.59,29.41,29.43,86000.0,15.4572,15.4624,15.3684,15.3788,86000.0
2005-05-23 10:50:00,29.43,29.47,29.4,29.46,26200.0,15.3788,15.3997,15.3632,15.3945,26200.0
2005-05-23 11:00:00,29.47,29.5,29.36,29.5,77900.0,15.3997,15.4154,15.3422,15.4154,77900.0
2005-05-23 11:10:00,29.49,29.6,29.46,29.58,77000.0,15.4102,15.4677,15.3945,15.4572,77000.0
2005-05-23 11:20:00,29.6,29.6,29.57,29.57,41000.0,15.4677,15.4677,15.452,15.452,41000.0
2005-05-23 11:30:00,29.58,29.63,29.57,29.62,78800.0,15.4572,15.4833,15.452,15.4781,78800.0
2005-05-23 11:40:00,29.63,29.65,29.62,29.64,53500.0,15.4833,15.4938,15.4781,15.4886,53500.0
2005-05-23 11:50:00,29.64,29.65,29.61,29.64,30500.0,15.4886,15.4938,15.4729,15.4886,30500.0
2005-05-23 12:00:00,29.65,29.7,29.65,29.67,37400.0,15.4938,15.5199,15.4938,15.5042,37400.0
2005-05-23 12:10:00,29.66,29.74,29.65,29.73,26800.0,15.499,15.5408,15.4938,15.5356,26800.0
2005-05-23 12:20:00,29.73,29.73,29.62,29.62,25300.0,15.5356,15.5356,15.4781,15.4781,25300.0
2005-05-23 12:30:00,29.64,29.71,29.64,29.65,52300.0,15.4886,15.5251,15.4886,15.4938,52300.0
2005-05-23 12:40:00,29.64,29.64,29.55,29.55,54700.0,15.4886,15.4886,15.4415,15.4415,54700.0
2005-05-23 12:50:00,29.56,29.56,29.53,29.55,39900.0,15.4468,15.4468,15.4311,15.4415,39900.0
2005-05-23 13:00:00,29.56,29.59,29.5,29.53,116800.0,15.4468,15.4624,15.4154,15.4311,116800.0
2005-05-23 13:10:00,29.53,29.53,29.49,29.5,25400.0,15.4311,15.4311,15.4102,15.4154,25400.0
2005-05-23 13:20:00,29.5,29.55,29.49,29.52,27400.0,15.4154,15.4415,15.4102,15.4259,27400.0
2005-05-23 13:30:00,29.52,29.55,29.51,29.54,8200.0,15.4259,15.4415,15.4206,15.4363,8200.0
2005-05-23 13:40:00,29.55,29.56,29.54,29.54,35200.0,15.4415,15.4468,15.4363,15.4363,35200.0
2005-05-23 13:50:00,29.54,29.56,29.53,29.55,74900.0,15.4363,15.4468,15.4311,15.4415,74900.0
2005-05-23 14:00:00,29.55,29.56,29.52,29.56,74400.0,15.4415,15.4468,15.4259,15.4468,74400.0
2005-05-23 14:10:00,29.55,29.56,29.49,29.52,65900.0,15.4415,15.4468,15.4102,15.4259,65900.0
2005-05-23 14:20:00,29.53,29.56,29.49,29.5,55000.0,15.4311,15.4468,15.4102,15.4154,55000.0
2005-05-23 14:30:00,29.5,29.51,29.45,29.45,87400.0,15.4154,15.4206,15.3893,15.3893,87400.0
2005-05-23 14:40:00,29.46,29.53,29.45,29.53,43300.0,15.3945,15.4311,15.3893,15.4311,43300.0
2005-05-23 14:50:00,29.53,29.57,29.53,29.53,83500.0,15.4311,15.452,15.4311,15.4311,83500.0
2005-05-23 15:00:00,29.53,29.55,29.52,29.54,29200.0,15.4311,15.4415,15.4259,15.4363,29200.0
2005-05-23 15:10:00,29.54,29.58,29.53,29.56,45100.0,15.4363,15.4572,15.4311,15.4468,45100.0
2005-05-23 15:20:00,29.59,29.6,29.47,29.51,97500.0,15.4624,15.4677,15.3997,15.4206,97500.0
2005-05-23 15:30:00,29.51,29.55,29.5,29.52,98600.0,15.4206,15.4415,15.4154,15.4259,98600.0
2005-05-23 15:40:00,29.53,29.58,29.5,29.57,109700.0,15.4311,15.4572,15.4154,15.452,109700.0
2005-05-23 15:50:00,29.57,29.58,29.52,29.56,318800.0,15.452,15.4572,15.4259,15.4468,318800.0
2005-05-24 09:30:00,29.67,29.69,29.52,29.63,117900.0,15.5042,15.5147,15.4259,15.4833,117900.0
2005-05-24 09:40:00,29.64,29.69,29.61,29.65,54200.0,15.4886,15.5147,15.4729,15.4938,54200.0
2005-05-24 09:50:00,29.65,29.67,29.64,29.66,38400.0,15.4938,15.5042,15.4886,15.499,38400.0
2005-05-24 10:00:00,29.66,29.66,29.58,29.6,52900.0,15.499,15.499,15.4572,15.4677,52900.0
2005-05-24 10:10:00,29.59,29.67,29.59,29.66,56000.0,15.4624,15.5042,15.4624,15.499,56000.0
2005-05-24 10:20:00,29.66,29.7,29.64,29.65,35600.0,15.499,15.5199,15.4886,15.4938,35600.0
2005-05-24 10:30:00,29.67,29.72,29.65,29.66,25500.0,15.5042,15.5304,15.4938,15.499,25500.0
2005-05-24 10:40:00,29.65,29.66,29.59,29.62,60900.0,15.4938,15.499,15.4624,15.4781,60900.0
2005-05-24 10:50:00,29.63,29.67,29.59,29.6,26900.0,15.4833,15.5042,15.4624,15.4677,26900.0
2005-05-24 11:00:00,29.59,29.65,29.56,29.65,57100.0,15.4624,15.4938,15.4468,15.4938,57100.0
2005-05-24 11:10:00,29.65,29.66,29.62,29.62,37800.0,15.4938,15.499,15.4781,15.4781,37800.0
2005-05-24 11:20:00,29.62,29.65,29.53,29.56,31100.0,15.4781,15.4938,15.4311,15.4468,31100.0
2005-05-24 11:30:00,29.57,29.57,29.47,29.48,48100.0,15.452,15.452,15.3997,15.405,48100.0
2005-05-24 11:40:00,29.47,29.5,29.44,29.47,143200.0,15.3997,15.4154,15.3841,15.3997,143200.0
2005-05-24 11:50:00,29.48,29.49,29.39,29.43,42900.0,15.405,15.4102,15.3579,15.3788,42900.0
2005-05-24 12:00:00,29.43,29.51,29.43,29.5,33200.0,15.3788,15.4206,15.3788,15.4154,33200.0
2005-05-24 12:10:00,29.49,29.5,29.43,29.46,20200.0,15.4102,15.4154,15.3788,15.3945,20200.0
2005-05-24 12:20:00,29.46,29.46,29.38,29.39,65300.0,15.3945,15.3945,15.3527,15.3579,65300.0
2005-05-24 12:30:00,29.38,29.45,29.35,29.42,71800.0,15.3527,15.3893,15.337,15.3736,71800.0
2005-05-24 12:40:00,29.43,29.47,29.43,29.46,13600.0,15.3788,15.3997,15.3788,15.3945,13600.0
2005-05-24 12:50:00,29.47,29.52,29.47,29.5,52900.0,15.3997,15.4259,15.3997,15.4154,52900.0
2005-05-24 13:00:00,29.51,29.51,29.48,29.48,27300.0,15.4206,15.4206,15.405,15.405,27300.0
2005-05-24 13:10:00,29.48,29.5,29.48,29.49,11100.0,15.405,15.4154,15.405,15.4102,11100.0
2005-05-24 13:20:00,29.5,29.5,29.46,29.48,17000.0,15.4154,15.4154,15.3945,15.405,17000.0
2005-05-24 13:30:00,29.49,29.51,29.48,29.51,17900.0,15.4102,15.4206,15.405,15.4206,17900.0
2005-05-24 13:40:00,29.51,29.51,29.49,29.49,12200.0,15.4206,15.4206,15.4102,15.4102,12200.0
2005-05-24 13:50:00,29.5,29.5,29.47,29.49,60700.0,15.4154,15.4154,15.3997,15.4102,60700.0
2005-05-24 14:00:00,29.47,29.51,29.43,29.49,55400.0,15.3997,15.4206,15.3788,15.4102,55400.0
2005-05-24 14:10:00,29.5,29.5,29.42,29.46,26900.0,15.4154,15.4154,15.3736,15.3945,26900.0
2005-05-24 14:20:00,29.47,29.51,29.46,29.5,50300.0,15.3997,15.4206,15.3945,15.4154,50300.0
2005-05-24 14:30:00,29.5,29.52,29.47,29.48,67500.0,15.4154,15.4259,15.3997,15.405,67500.0
2005-05-24 14:40:00,29.47,29.5,29.43,29.45,80300.0,15.3997,15.4154,15.3788,15.3893,80300.0
2005-05-24 14:50:00,29.45,29.47,29.41,29.44,59500.0,15.3893,15.3997,15.3684,15.3841,59500.0
2005-05-24 15:00:00,29.44,29.46,29.41,29.46,48900.0,15.3841,15.3945,15.3684,15.3945,48900.0
2005-05-24 15:10:00,29.48,29.5,29.39,29.43,104300.0,15.405,15.4154,15.3579,15.3788,104300.0
2005-05-24 15:20:00,29.43,29.52,29.42,29.52,41700.0,15.3788,15.4259,15.3736,15.4259,41700.0
2005-05-24 15:30:00,29.52,29.54,29.51,29.53,63800.0,15.4259,15.4363,15.4206,15.4311,63800.0
2005-05-24 15:40:00,29.54,29.55,29.53,29.54,60600.0,15.4363,15.4415,15.4311,15.4363,60600.0
2005-05-24 15:50:00,29.55,29.58,29.47,29.52,258000.0,15.4415,15.4572,15.3997,15.4259,258000.0
2005-05-25 09:30:00,29.55,29.57,29.46,29.47,45100.0,15.4415,15.452,15.3945,15.3997,45100.0
2005-05-25 09:40:00,29.47,29.55,29.46,29.51,45300.0,15.3997,15.4415,15.3945,15.4206,45300.0
2005-05-25 09:50:00,29.51,29.54,29.5,29.52,24600.0,15.4206,15.4363,15.4154,15.4259,24600.0
2005-05-25 10:00:00,29.52,29.53,29.46,29.47,20300.0,15.4259,15.4311,15.3945,15.3997,20300.0
2005-05-25 10:10:00,29.46,29.47,29.44,29.47,30200.0,15.3945,15.3997,15.3841,15.3997,30200.0
2005-05-25 10:20:00,29.46,29.51,29.45,29.5,14600.0,15.3945,15.4206,15.3893,15.4154,14600.0
2005-05-25 10:30:00,29.49,29.49,29.43,29.43,32100.0,15.4102,15.4102,15.3788,15.3788,32100.0
2005-05-25 10:40:00,29.43,29.43,29.38,29.38,34800.0,15.3788,15.3788,15.3527,15.3527,34800.0
2005-05-25 10:50:00,29.38,29.39,29.3,29.31,62300.0,15.3527,15.3579,15.3109,15.3161,62300.0
2005-05-25 11:00:00,29.31,29.32,29.26,29.26,23100.0,15.3161,15.3213,15.29,15.29,23100.0
2005-05-25 11:10:00,29.26,29.27,29.19,29.21,49900.0,15.29,15.2952,15.2534,15.2639,49900.0
2005-05-25 11:20:00,29.21,29.23,29.2,29.22,18900.0,15.2639,15.2743,15.2586,15.2691,18900.0
2005-05-25 11:30:00,29.22,29.24,29.21,29.22,20300.0,15.2691,15.2795,15.2639,15.2691,20300.0
2005-05-25 11:40:00,29.22,29.22,29.2,29.21,10300.0,15.2691,15.2691,15.2586,15.2639,10300.0
2005-05-25 11:50:00,29.2,29.21,29.17,29.2,31000.0,15.2586,15.2639,15.243,15.2586,31000.0
2005-05-25 12:00:00,29.2,29.21,29.11,29.19,60700.0,15.2586,15.2639,15.2116,15.2534,60700.0
2005-05-25 12:10:00,29.21,29.23,29.2,29.22,23900.0,15.2639,15.2743,15.2586,15.2691,23900.0
2005-05-25 12:20:00,29.22,29.22,29.19,29.2,20700.0,15.2691,15.2691,15.2534,15.2586,20700.0
2005-05-25 12:30:00,29.2,29.27,29.19,29.26,34000.0,15.2586,15.2952,15.2534,15.29,34000.0
2005-05-25 12:40:00,29.26,29.34,29.26,29.32,33900.0,15.29,15.3318,15.29,15.3213,33900.0
2005-05-25 12:50:00,29.32,29.36,29.32,29.35,26600.0,15.3213,15.3422,15.3213,15.337,26600.0
2005-05-25 13:00:00,29.35,29.35,29.3,29.3,60300.0,15.337,15.337,15.3109,15.3109,60300.0
2005-05-25 13:10:00,29.3,29.31,29.28,29.28,21600.0,15.3109,15.3161,15.3004,15.3004,21600.0
2005-05-25 13:20:00,29.28,29.3,29.25,29.26,28300.0,15.3004,15.3109,15.2848,15.29,28300.0
2005-05-25 13:30:00,29.26,29.29,29.26,29.28,22700.0,15.29,15.3057,15.29,15.3004,22700.0
2005-05-25 13:40:00,29.29,29.3,29.27,29.28,16900.0,15.3057,15.3109,15.2952,15.3004,16900.0
2005-05-25 13:50:00,29.28,29.3,29.28,29.28,25900.0,15.3004,15.3109,15.3004,15.3004,25900.0
2005-05-25 14:00:00,29.28,29.29,29.27,29.28,17400.0,15.3004,15.3057,15.2952,15.3004,17400.0
2005-05-25 14:10:00,29.28,29.3,29.28,29.29,15100.0,15.3004,15.3109,15.3004,15.3057,15100.0
2005-05-25 14:20:00,29.28,29.32,29.27,29.32,45500.0,15.3004,15.3213,15.2952,15.3213,45500.0
2005-05-25 14:30:00,29.32,29.35,29.28,29.29,42500.0,15.3213,15.337,15.3004,15.3057,42500.0
2005-05-25 14:40:00,29.29,29.31,29.27,29.29,34300.0,15.3057,15.3161,15.2952,15.3057,34300.0
2005-05-25 14:50:00,29.29,29.31,29.26,29.31,39500.0,15.3057,15.3161,15.29,15.3161,39500.0
2005-05-25 15:00:00,29.3,29.31,29.24,29.3,67200.0,15.3109,15.3161,15.2795,15.3109,67200.0
2005-05-25 15:10:00,29.3,29.35,29.29,29.32,83700.0,15.3109,15.337,15.3057,15.3213,83700.0
2005-05-25 15:20:00,29.32,29.32,29.31,29.31,31500.0,15.3213,15.3213,15.3161,15.3161,31500.0
2005-05-25 15:30:00,29.31,29.31,29.29,29.3,94600.0,15.3161,15.3161,15.3057,15.3109,94600.0
2005-05-25 15:40:00,29.3,29.3,29.24,29.3,53800.0,15.3109,15.3109,15.2795,15.3109,53800.0
2005-05-25 15:50:00,29.3,29.3,29.24,29.24,116800.0,15.3109,15.3109,15.2795,15.2795,116800.0
2005-05-26 09:30:00,29.31,29.35,29.21,29.33,90600.0,15.3161,15.337,15.2639,15.3266,90600.0
2005-05-26 09:40:00,29.33,29.34,29.25,29.31,26700.0,15.3266,15.3318,15.2848,15.3161,26700.0
2005-05-26 09:50:00,29.3,29.32,29.25,29.29,37900.0,15.3109,15.3213,15.2848,15.3057,37900.0
2005-05-26 10:00:00,29.29,29.32,29.26,29.32,43000.0,15.3057,15.3213,15.29,15.3213,43000.0
2005-05-26 10:10:00,29.32,29.38,29.31,29.35,99300.0,15.3213,15.3527,15.3161,15.337,99300.0
2005-05-26 10:20:00,29.36,29.46,29.36,29.46,52900.0,15.3422,15.3945,15.3422,15.3945,52900.0
2005-05-26 10:30:00,29.44,29.53,29.42,29.5,162000.0,15.3841,15.4311,15.3736,15.4154,162000.0
2005-05-26 10:40:00,29.49,29.51,29.42,29.44,47600.0,15.4102,15.4206,15.3736,15.3841,47600.0
2005-05-26 10:50:00,29.43,29.46,29.4,29.42,27100.0,15.3788,15.3945,15.3632,15.3736,27100.0
2005-05-26 11:00:00,29.4,29.44,29.4,29.42,48200.0,15.3632,15.3841,15.3632,15.3736,48200.0
2005-05-26 11:10:00,29.42,29.46,29.42,29.45,35000.0,15.3736,15.3945,15.3736,15.3893,35000.0
2005-05-26 11:20:00,29.43,29.46,29.43,29.44,74100.0,15.3788,15.3945,15.3788,15.3841,74100.0
2005-05-26 11:30:00,29.43,29.45,29.43,29.44,18500.0,15.3788,15.3893,15.3788,15.3841,18500.0
2005-05-26 11:40:00,29.46,29.49,29.43,29.44,19200.0,15.3945,15.4102,15.3788,15.3841,19200.0
2005-05-26 11:50:00,29.44,29.48,29.44,29.48,16900.0,15.3841,15.405,15.3841,15.405,16900.0
2005-05-26 12:00:00,29.46,29.52,29.45,29.51,68100.0,15.3945,15.4259,15.3893,15.4206,68100.0
2005-05-26 12:10:00,29.49,29.51,29.49,29.49,26200.0,15.4102,15.4206,15.4102,15.4102,26200.0
2005-05-26 12:20:00,29.49,29.5,29.44,29.45,30600.0,15.4102,15.4154,15.3841,15.3893,30600.0
2005-05-26 12:30:00,29.44,29.46,29.38,29.39,54100.0,15.3841,15.3945,15.3527,15.3579,54100.0
2005-05-26 12:40:00,29.39,29.41,29.39,29.4,46300.0,15.3579,15.3684,15.3579,15.3632,46300.0
2005-05-26 12:50:00,29.39,29.41,29.39,29.39,22500.0,15.3579,15.3684,15.3579,15.3579,22500.0
2005-05-26 13:00:00,29.39,29.42,29.38,29.39,39500.0,15.3579,15.3736,15.3527,15.3579,39500.0
2005-05-26 13:10:00,29.39,29.4,29.38,29.39,73900.0,15.3579,15.3632,15.3527,15.3579,73900.0
2005-05-26 13:20:00,29.39,29.39,29.35,29.38,69100.0,15.3579,15.3579,15.337,15.3527,69100.0
2005-05-26 13:30:00,29.37,29.38,29.37,29.38,17700.0,15.3475,15.3527,15.3475,15.3527,17700.0
2005-05-26 13:40:00,29.38,29.38,29.35,29.35,36400.0,15.3527,15.3527,15.337,15.337,36400.0
2005-05-26 13:50:00,29.36,29.37,29.34,29.35,34200.0,15.3422,15.3475,15.3318,15.337,34200.0
2005-05-26 14:00:00,29.34,29.36,29.33,29.36,34600.0,15.3318,15.3422,15.3266,15.3422,34600.0
2005-05-26 14:10:00,29.35,29.36,29.34,29.36,54700.0,15.337,15.3422,15.3318,15.3422,54700.0
2005-05-26 14:20:00,29.35,29.35,29.33,29.34,38200.0,15.337,15.337,15.3266,15.3318,38200.0
2005-05-26 14:30:00,29.34,29.35,29.27,29.29,72000.0,15.3318,15.337,15.2952,15.3057,72000.0
2005-05-26 14:40:00,29.28,29.28,29.21,29.24,116800.0,15.3004,15.3004,15.2639,15.2795,116800.0
2005-05-26 14:50:00,29.24,29.24,29.21,29.24,64500.0,15.2795,15.2795,15.2639,15.2795,64500.0
2005-05-26 15:00:00,29.23,29.27,29.22,29.25,67000.0,15.2743,15.2952,15.2691,15.2848,67000.0
2005-05-26 15:10:00,29.25,29.32,29.25,29.32,51800.0,15.2848,15.3213,15.2848,15.3213,51800.0
2005-05-26 15:20:00,29.32,29.36,29.31,29.35,54500.0,15.3213,15.3422,15.3161,15.337,54500.0
2005-05-26 15:30:00,29.35,29.37,29.32,29.34,77100.0,15.337,15.3475,15.3213,15.3318,77100.0
2005-05-26 15:40:00,29.34,29.35,29.28,29.28,58700.0,15.3318,15.337,15.3004,15.3004,58700.0
2005-05-26 15:50:00,29.28,29.32,29.28,29.3,99200.0,15.3004,15.3213,15.3004,15.3109,99200.0
2005-05-27 09:30:00,29.3,29.35,29.28,29.32,49500.0,15.3109,15.337,15.3004,15.3213,49500.0
2005-05-27 09:40:00,29.32,29.32,29.26,29.27,13900.0,15.3213,15.3213,15.29,15.2952,13900.0
2005-05-27 09:50:00,29.27,29.3,29.26,29.27,24000.0,15.2952,15.3109,15.29,15.2952,24000.0
2005-05-27 10:00:00,29.28,29.31,29.27,29.28,19400.0,15.3004,15.3161,15.2952,15.3004,19400.0
2005-05-27 10:10:00,29.28,29.29,29.25,29.25,31300.0,15.3004,15.3057,15.2848,15.2848,31300.0
2005-05-27 10:20:00,29.26,29.27,29.22,29.22,79200.0,15.29,15.2952,15.2691,15.2691,79200.0
2005-05-27 10:30:00,29.23,29.25,29.22,29.24,28000.0,15.2743,15.2848,15.2691,15.2795,28000.0
2005-05-27 10:40:00,29.24,29.32,29.24,29.32,55600.0,15.2795,15.3213,15.2795,15.3213,55600.0
2005-05-27 10:50:00,29.3,29.39,29.29,29.32,82100.0,15.3109,15.3579,15.3057,15.3213,82100.0
2005-05-27 11:00:00,29.32,29.4,29.3,29.4,52000.0,15.3213,15.3632,15.3109,15.3632,52000.0
2005-05-27 11:10:00,29.39,29.47,29.36,29.46,84000.0,15.3579,15.3997,15.3422,15.3945,84000.0
2005-05-27 11:20:00,29.46,29.49,29.46,29.49,132600.0,15.3945,15.4102,15.3945,15.4102,132600.0
2005-05-27 11:30:00,29.49,29.49,29.45,29.47,24700.0,15.4102,15.4102,15.3893,15.3997,24700.0
2005-05-27 11:40:00,29.47,29.49,29.46,29.49,54600.0,15.3997,15.4102,15.3945,15.4102,54600.0
2005-05-27 11:50:00,29.49,29.51,29.48,29.49,18400.0,15.4102,15.4206,15.405,15.4102,18400.0
2005-05-27 12:00:00,29.49,29.58,29.49,29.56,41500.0,15.4102,15.4572,15.4102,15.4468,41500.0
2005-05-27 12:10:00,29.58,29.64,29.54,29.6,47100.0,15.4572,15.4886,15.4363,15.4677,47100.0
2005-05-27 12:20:00,29.6,29.65,29.58,29.61,37000.0,15.4677,15.4938,15.4572,15.4729,37000.0
2005-05-27 12:30:00,29.62,29.64,29.57,29.58,33100.0,15.4781,15.4886,15.452,15.4572,33100.0
2005-05-27 12:40:00,29.58,29.6,29.57,29.58,8200.0,15.4572,15.4677,15.452,15.4572,8200.0
2005-05-27 12:50:00,29.59,29.62,29.58,29.62,9200.0,15.4624,15.4781,15.4572,15.4781,9200.0
2005-05-27 13:00:00,29.62,29.62,29.57,29.61,34400.0,15.4781,15.4781,15.452,15.4729,34400.0
2005-05-27 13:10:00,29.62,29.66,29.61,29.65,24100.0,15.4781,15.499,15.4729,15.4938,24100.0
2005-05-27 13:20:00,29.66,29.67,29.65,29.66,11900.0,15.499,15.5042,15.4938,15.499,11900.0
2005-05-27 13:30:00,29.66,29.71,29.65,29.69,28300.0,15.499,15.5251,15.4938,15.5147,28300.0
2005-05-27 13:40:00,29.68,29.72,29.68,29.68,18900.0,15.5095,15.5304,15.5095,15.5095,18900.0
2005-05-27 13:50:00,29.69,29.7,29.68,29.69,9300.0,15.5147,15.5199,15.5095,15.5147,9300.0
2005-05-27 14:00:00,29.7,29.74,29.68,29.68,57900.0,15.5199,15.5408,15.5095,15.5095,57900.0
2005-05-27 14:10:00,29.67,29.69,29.66,29.68,35400.0,15.5042,15.5147,15.499,15.5095,35400.0
2005-05-27 14:20:00,29.68,29.72,29.68,29.72,28800.0,15.5095,15.5304,15.5095,15.5304,28800.0
2005-05-27 14:30:00,29.72,29.74,29.7,29.72,57800.0,15.5304,15.5408,15.5199,15.5304,57800.0
2005-05-27 14:40:00,29.71,29.74,29.71,29.73,39900.0,15.5251,15.5408,15.5251,15.5356,39900.0
2005-05-27 14:50:00,29.73,29.73,29.69,29.69,38900.0,15.5356,15.5356,15.5147,15.5147,38900.0
2005-05-27 15:00:00,29.69,29.71,29.69,29.7,25500.0,15.5147,15.5251,15.5147,15.5199,25500.0
2005-05-27 15:10:00,29.7,29.72,29.69,29.71,31100.0,15.5199,15.5304,15.5147,15.5251,31100.0
2005-05-27 15:20:00,29.7,29.72,29.7,29.72,52900.0,15.5199,15.5304,15.5199,15.5304,52900.0
2005-05-27 15:30:00,29.72,29.72,29.68,29.69,52600.0,15.5304,15.5304,15.5095,15.5147,52600.0
2005-05-27 15:40:00,29.68,29.7,29.56,29.56,65900.0,15.5095,15.5199,15.4468,15.4468,65900.0
2005-05-27 15:50:00,29.55,29.58,29.52,29.57,106300.0,15.4415,15.4572,15.4259,15.452,106300.0
2005-05-31 09:30:00,29.5,29.56,29.31,29.36,120900.0,15.4154,15.4468,15.3161,15.3422,120900.0
2005-05-31 09:40:00,29.35,29.36,29.25,29.25,99800.0,15.337,15.3422,15.2848,15.2848,99800.0
2005-05-31 09:50:00,29.25,29.26,29.1,29.11,157800.0,15.2848,15.29,15.2064,15.2116,157800.0
2005-05-31 10:00:00,29.11,29.17,29.11,29.15,73800.0,15.2116,15.243,15.2116,15.2325,73800.0
2005-05-31 10:10:00,29.15,29.19,29.12,29.13,44800.0,15.2325,15.2534,15.2168,15.2221,44800.0
2005-05-31 10:20:00,29.13,29.14,29.11,29.12,54400.0,15.2221,15.2273,15.2116,15.2168,54400.0
2005-05-31 10:30:00,29.13,29.19,29.12,29.19,37000.0,15.2221,15.2534,15.2168,15.2534,37000.0
2005-05-31 10:40:00,29.17,29.18,29.14,29.15,36900.0,15.243,15.2482,15.2273,15.2325,36900.0
2005-05-31 10:50:00,29.14,29.14,29.03,29.03,113700.0,15.2273,15.2273,15.1698,15.1698,113700.0
2005-05-31 11:00:00,29.04,29.04,28.89,28.9,111800.0,15.175,15.175,15.0966,15.1019,111800.0
2005-05-31 11:10:00,28.89,28.9,28.8,28.82,162300.0,15.0966,15.1019,15.0496,15.0601,162300.0
2005-05-31 11:20:00,28.82,28.85,28.81,28.85,47000.0,15.0601,15.0757,15.0548,15.0757,47000.0
2005-05-31 11:30:00,28.84,28.86,28.84,28.86,27400.0,15.0705,15.081,15.0705,15.081,27400.0
2005-05-31 11:40:00,28.86,28.87,28.84,28.86,50400.0,15.081,15.0862,15.0705,15.081,50400.0
2005-05-31 11:50:00,28.86,28.86,28.83,28.84,23100.0,15.081,15.081,15.0653,15.0705,23100.0
2005-05-31 12:00:00,28.84,28.86,28.82,28.82,41200.0,15.0705,15.081,15.0601,15.0601,41200.0
2005-05-31 12:10:00,28.82,28.83,28.82,28.83,19400.0,15.0601,15.0653,15.0601,15.0653,19400.0
2005-05-31 12:20:00,28.83,28.83,28.8,28.81,44500.0,15.0653,15.0653,15.0496,15.0548,44500.0
2005-05-31 12:30:00,28.81,28.95,28.8,28.92,90800.0,15.0548,15.128,15.0496,15.1123,90800.0
2005-05-31 12:40:00,28.92,29.01,28.92,28.99,75200.0,15.1123,15.1594,15.1123,15.1489,75200.0
2005-05-31 12:50:00,28.99,29.0,28.96,28.97,24800.0,15.1489,15.1541,15.1332,15.1385,24800.0
2005-05-31 13:00:00,28.97,28.98,28.95,28.98,31300.0,15.1385,15.1437,15.128,15.1437,31300.0
2005-05-31 13:10:00,28.98,28.99,28.96,28.96,18800.0,15.1437,15.1489,15.1332,15.1332,18800.0
2005-05-31 13:20:00,28.95,28.99,28.95,28.96,25500.0,15.128,15.1489,15.128,15.1332,25500.0
2005-05-31 13:30:00,28.95,28.96,28.84,28.84,71900.0,15.128,15.1332,15.0705,15.0705,71900.0
2005-05-31 13:40:00,28.84,28.85,28.83,28.85,39000.0,15.0705,15.0757,15.0653,15.0757,39000.0
2005-05-31 13:50:00,28.85,28.96,28.85,28.95,87300.0,15.0757,15.1332,15.0757,15.128,87300.0
2005-05-31 14:00:00,28.95,28.97,28.9,28.96,49400.0,15.128,15.1385,15.1019,15.1332,49400.0
2005-05-31 14:10:00,28.96,28.96,28.91,28.96,32300.0,15.1332,15.1332,15.1071,15.1332,32300.0
2005-05-31 14:20:00,28.95,28.98,28.95,28.96,31400.0,15.128,15.1437,15.128,15.1332,31400.0
2005-05-31 14:30:00,28.96,29.0,28.95,28.99,43700.0,15.1332,15.1541,15.128,15.1489,43700.0
2005-05-31 14:40:00,28.98,28.98,28.92,28.94,41500.0,15.1437,15.1437,15.1123,15.1228,41500.0
2005-05-31 14:50:00,28.94,28.95,28.93,28.94,13900.0,15.1228,15.128,15.1175,15.1228,13900.0
2005-05-31 15:00:00,28.94,28.95,28.93,28.93,21100.0,15.1228,15.128,15.1175,15.1175,21100.0
2005-05-31 15:10:00,28.94,28.94,28.9,28.93,75700.0,15.1228,15.1228,15.1019,15.1175,75700.0
2005-05-31 15:20:00,28.93,28.97,28.89,28.9,95000.0,15.1175,15.1385,15.0966,15.1019,95000.0
2005-05-31 15:30:00,28.91,28.94,28.82,28.93,160500.0,15.1071,15.1228,15.0601,15.1175,160500.0
2005-05-31 15:40:00,28.93,28.93,28.85,28.89,155400.0,15.1175,15.1175,15.0757,15.0966,155400.0
2005-05-31 15:50:00,28.9,28.93,28.88,28.9,222800.0,15.1019,15.1175,15.0914,15.1019,222800.0
2005-06-01 09:30:00,28.87,29.02,28.87,29.0,126300.0,15.0862,15.1646,15.0862,15.1541,126300.0
2005-06-01 09:40:00,29.02,29.04,29.0,29.01,116000.0,15.1646,15.175,15.1541,15.1594,116000.0
2005-06-01 09:50:00,29.01,29.03,29.0,29.01,78600.0,15.1594,15.1698,15.1541,15.1594,78600.0
2005-06-01 10:00:00,29.01,29.22,29.0,29.18,113400.0,15.1594,15.2691,15.1541,15.2482,113400.0
2005-06-01 10:10:00,29.18,29.3,29.16,29.28,106400.0,15.2482,15.3109,15.2377,15.3004,106400.0
2005-06-01 10:20:00,29.28,29.28,29.1,29.12,88400.0,15.3004,15.3004,15.2064,15.2168,88400.0
2005-06-01 10:30:00,29.12,29.18,29.1,29.1,76100.0,15.2168,15.2482,15.2064,15.2064,76100.0
2005-06-01 10:40:00,29.1,29.11,29.03,29.06,66300.0,15.2064,15.2116,15.1698,15.1855,66300.0
2005-06-01 10:50:00,29.06,29.07,29.05,29.06,30500.0,15.1855,15.1907,15.1803,15.1855,30500.0
2005-06-01 11:00:00,29.07,29.09,28.99,29.06,80400.0,15.1907,15.2012,15.1489,15.1855,80400.0
2005-06-01 11:10:00,29.07,29.19,29.06,29.1,74000.0,15.1907,15.2534,15.1855,15.2064,74000.0
2005-06-01 11:20:00,29.1,29.1,28.87,28.98,113000.0,15.2064,15.2064,15.0862,15.1437,113000.0
2005-06-01 11:30:00,28.97,29.0,28.95,28.95,39100.0,15.1385,15.1541,15.128,15.128,39100.0
2005-06-01 11:40:00,28.95,28.96,28.92,28.94,28700.0,15.128,15.1332,15.1123,15.1228,28700.0
2005-06-01 11:50:00,28.94,28.95,28.93,28.95,15000.0,15.1228,15.128,15.1175,15.128,15000.0
2005-06-01 12:00:00,28.95,28.96,28.9,28.93,75200.0,15.128,15.1332,15.1019,15.1175,75200.0
2005-06-01 12:10:00,28.93,28.95,28.87,28.9,45000.0,15.1175,15.128,15.0862,15.1019,45000.0
2005-06-01 12:20:00,28.9,28.95,28.89,28.91,15800.0,15.1019,15.128,15.0966,15.1071,15800.0
2005-06-01 12:30:00,28.91,28.96,28.9,28.94,22000.0,15.1071,15.1332,15.1019,15.1228,22000.0
2005-06-01 12:40:00,28.93,28.93,28.86,28.86,38500.0,15.1175,15.1175,15.081,15.081,38500.0
2005-06-01 12:50:00,28.86,28.9,28.84,28.88,153600.0,15.081,15.1019,15.0705,15.0914,153600.0
2005-06-01 13:00:00,28.9,29.0,28.9,28.98,98600.0,15.1019,15.1541,15.1019,15.1437,98600.0
2005-06-01 13:10:00,28.98,29.03,28.97,29.0,23100.0,15.1437,15.1698,15.1385,15.1541,23100.0
2005-06-01 13:20:00,28.99,29.07,28.99,29.05,37200.0,15.1489,15.1907,15.1489,15.1803,37200.0
2005-06-01 13:30:00,29.05,29.06,29.02,29.02,24100.0,15.1803,15.1855,15.1646,15.1646,24100.0
2005-06-01 13:40:00,29.02,29.05,29.01,29.05,16100.0,15.1646,15.1803,15.1594,15.1803,16100.0
2005-06-01 13:50:00,29.04,29.08,29.04,29.08,20300.0,15.175,15.1959,15.175,15.1959,20300.0
2005-06-01 14:00:00,29.08,29.1,29.06,29.07,38800.0,15.1959,15.2064,15.1855,15.1907,38800.0
2005-06-01 14:10:00,29.07,29.1,29.03,29.03,28100.0,15.1907,15.2064,15.1698,15.1698,28100.0
2005-06-01 14:20:00,29.04,29.1,29.03,29.09,37000.0,15.175,15.2064,15.1698,15.2012,37000.0
2005-06-01 14:30:00,29.09,29.13,29.07,29.12,25700.0,15.2012,15.2221,15.1907,15.2168,25700.0
2005-06-01 14:40:00,29.12,29.13,29.0,29.06,59100.0,15.2168,15.2221,15.1541,15.1855,59100.0
2005-06-01 14:50:00,29.06,29.1,29.05,29.07,35600.0,15.1855,15.2064,15.1803,15.1907,35600.0
2005-06-01 15:00:00,29.09,29.11,29.07,29.1,37600.0,15.2012,15.2116,15.1907,15.2064,37600.0
2005-06-01 15:10:00,29.1,29.13,29.09,29.12,50000.0,15.2064,15.2221,15.2012,15.2168,50000.0
2005-06-01 15:20:00,29.12,29.13,29.04,29.04,94200.0,15.2168,15.2221,15.175,15.175,94200.0
2005-06-01 15:30:00,29.03,29.09,29.03,29.05,119100.0,15.1698,15.2012,15.1698,15.1803,119100.0
2005-06-01 15:40:00,29.05,29.08,29.05,29.07,73100.0,15.1803,15.1959,15.1803,15.1907,73100.0
2005-06-01 15:50:00,29.07,29.15,29.07,29.15,61500.0,15.1907,15.2325,15.1907,15.2325,61500.0
2005-06-02 09:30:00,28.94,29.33,28.84,29.33,183200.0,15.1228,15.3266,15.0705,15.3266,183200.0
2005-06-02 09:40:00,29.32,29.36,29.13,29.13,104800.0,15.3213,15.3422,15.2221,15.2221,104800.0
2005-06-02 09:50:00,29.16,29.19,29.13,29.15,60300.0,15.2377,15.2534,15.2221,15.2325,60300.0
2005-06-02 10:00:00,29.15,29.23,29.13,29.19,56800.0,15.2325,15.2743,15.2221,15.2534,56800.0
2005-06-02 10:10:00,29.21,29.21,29.13,29.17,47100.0,15.2639,15.2639,15.2221,15.243,47100.0
2005-06-02 10:20:00,29.18,29.23,29.16,29.23,30700.0,15.2482,15.2743,15.2377,15.2743,30700.0
2005-06-02 10:30:00,29.22,29.3,29.2,29.22,47300.0,15.2691,15.3109,15.2586,15.2691,47300.0
2005-06-02 10:40:00,29.23,29.33,29.23,29.28,65400.0,15.2743,15.3266,15.2743,15.3004,65400.0
2005-06-02 10:50:00,29.28,29.31,29.25,29.3,93500.0,15.3004,15.3161,15.2848,15.3109,93500.0
2005-06-02 11:00:00,29.3,29.3,29.2,29.26,235900.0,15.3109,15.3109,15.2586,15.29,235900.0
2005-06-02 11:10:00,29.26,29.3,29.25,29.29,22200.0,15.29,15.3109,15.2848,15.3057,22200.0
2005-06-02 11:20:00,29.29,29.34,29.29,29.34,45400.0,15.3057,15.3318,15.3057,15.3318,45400.0
2005-06-02 11:30:00,29.33,29.34,29.28,29.3,36100.0,15.3266,15.3318,15.3004,15.3109,36100.0
2005-06-02 11:40:00,29.29,29.31,29.28,29.28,22400.0,15.3057,15.3161,15.3004,15.3004,22400.0
2005-06-02 11:50:00,29.28,29.31,29.28,29.31,11000.0,15.3004,15.3161,15.3004,15.3161,11000.0
2005-06-02 12:00:00,29.3,29.4,29.3,29.39,39200.0,15.3109,15.3632,15.3109,15.3579,39200.0
2005-06-02 12:10:00,29.4,29.4,29.35,29.4,26200.0,15.3632,15.3632,15.337,15.3632,26200.0
2005-06-02 12:20:00,29.39,29.4,29.38,29.4,34600.0,15.3579,15.3632,15.3527,15.3632,34600.0
2005-06-02 12:30:00,29.39,29.41,29.37,29.38,34300.0,15.3579,15.3684,15.3475,15.3527,34300.0
2005-06-02 12:40:00,29.37,29.39,29.35,29.38,71000.0,15.3475,15.3579,15.337,15.3527,71000.0
2005-06-02 12:50:00,29.38,29.4,29.34,29.35,63100.0,15.3527,15.3632,15.3318,15.337,63100.0
2005-06-02 13:00:00,29.35,29.36,29.34,29.35,31700.0,15.337,15.3422,15.3318,15.337,31700.0
2005-06-02 13:10:00,29.34,29.35,29.32,29.35,29700.0,15.3318,15.337,15.3213,15.337,29700.0
2005-06-02 13:20:00,29.36,29.37,29.33,29.33,23200.0,15.3422,15.3475,15.3266,15.3266,23200.0
2005-06-02 13:30:00,29.34,29.34,29.31,29.31,28100.0,15.3318,15.3318,15.3161,15.3161,28100.0
2005-06-02 13:40:00,29.31,29.32,29.28,29.3,34900.0,15.3161,15.3213,15.3004,15.3109,34900.0
2005-06-02 13:50:00,29.29,29.3,29.28,29.3,34900.0,15.3057,15.3109,15.3004,15.3109,34900.0
2005-06-02 14:00:00,29.3,29.32,29.29,29.31,28400.0,15.3109,15.3213,15.3057,15.3161,28400.0
2005-06-02 14:10:00,29.32,29.35,29.31,29.35,30000.0,15.3213,15.337,15.3161,15.337,30000.0
2005-06-02 14:20:00,29.35,29.37,29.35,29.36,31200.0,15.337,15.3475,15.337,15.3422,31200.0
2005-06-02 14:30:00,29.37,29.4,29.35,29.38,55900.0,15.3475,15.3632,15.337,15.3527,55900.0
2005-06-02 14:40:00,29.39,29.4,29.35,29.39,91800.0,15.3579,15.3632,15.337,15.3579,91800.0
2005-06-02 14:50:00,29.39,29.44,29.38,29.43,63900.0,15.3579,15.3841,15.3527,15.3788,63900.0
2005-06-02 15:00:00,29.44,29.47,29.39,29.4,80500.0,15.3841,15.3997,15.3579,15.3632,80500.0
2005-06-02 15:10:00,29.4,29.46,29.39,29.45,35600.0,15.3632,15.3945,15.3579,15.3893,35600.0
2005-06-02 15:20:00,29.45,29.46,29.4,29.45,67900.0,15.3893,15.3945,15.3632,15.3893,67900.0
2005-06-02 15:30:00,29.45,29.54,29.44,29.52,141400.0,15.3893,15.4363,15.3841,15.4259,141400.0
2005-06-02 15:40:00,29.52,29.62,29.45,29.62,185300.0,15.4259,15.4781,15.3893,15.4781,185300.0
2005-06-02 15:50:00,29.62,29.68,29.58,29.61,310200.0,15.4781,15.5095,15.4572,15.4729,310200.0
2005-06-03 09:30:00,29.74,29.79,29.52,29.55,99900.0,15.5408,15.5669,15.4259,15.4415,99900.0
2005-06-03 09:40:00,29.55,29.67,29.52,29.61,102900.0,15.4415,15.5042,15.4259,15.4729,102900.0
2005-06-03 09:50:00,29.61,29.63,29.54,29.54,25500.0,15.4729,15.4833,15.4363,15.4363,25500.0
2005-06-03 10:00:00,29.53,29.6,29.52,29.56,28500.0,15.4311,15.4677,15.4259,15.4468,28500.0
2005-06-03 10:10:00,29.56,29.56,29.52,29.53,19200.0,15.4468,15.4468,15.4259,15.4311,19200.0
2005-06-03 10:20:00,29.52,29.53,29.43,29.5,125400.0,15.4259,15.4311,15.3788,15.4154,125400.0
2005-06-03 10:30:00,29.51,29.57,29.46,29.56,68800.0,15.4206,15.452,15.3945,15.4468,68800.0
2005-06-03 10:40:00,29.57,29.6,29.56,29.58,21900.0,15.452,15.4677,15.4468,15.4572,21900.0
2005-06-03 10:50:00,29.59,29.63,29.58,29.61,56400.0,15.4624,15.4833,15.4572,15.4729,56400.0
2005-06-03 11:00:00,29.61,29.7,29.59,29.65,82400.0,15.4729,15.5199,15.4624,15.4938,82400.0
2005-06-03 11:10:00,29.66,29.71,29.62,29.63,41200.0,15.499,15.5251,15.4781,15.4833,41200.0
2005-06-03 11:20:00,29.62,29.62,29.59,29.62,23000.0,15.4781,15.4781,15.4624,15.4781,23000.0
2005-06-03 11:30:00,29.62,29.63,29.52,29.62,59600.0,15.4781,15.4833,15.4259,15.4781,59600.0
2005-06-03 11:40:00,29.63,29.66,29.6,29.61,23300.0,15.4833,15.499,15.4677,15.4729,23300.0
2005-06-03 11:50:00,29.63,29.63,29.55,29.6,43300.0,15.4833,15.4833,15.4415,15.4677,43300.0
2005-06-03 12:00:00,29.6,29.66,29.6,29.63,104000.0,15.4677,15.499,15.4677,15.4833,104000.0
2005-06-03 12:10:00,29.62,29.67,29.6,29.67,45100.0,15.4781,15.5042,15.4677,15.5042,45100.0
2005-06-03 12:20:00,29.67,29.69,29.65,29.67,34700.0,15.5042,15.5147,15.4938,15.5042,34700.0
2005-06-03 12:30:00,29.67,29.7,29.65,29.69,34200.0,15.5042,15.5199,15.4938,15.5147,34200.0
2005-06-03 12:40:00,29.71,29.72,29.66,29.72,43400.0,15.5251,15.5304,15.499,15.5304,43400.0
2005-06-03 12:50:00,29.72,29.74,29.69,29.72,33000.0,15.5304,15.5408,15.5147,15.5304,33000.0
2005-06-03 13:00:00,29.71,29.72,29.64,29.65,30800.0,15.5251,15.5304,15.4886,15.4938,30800.0
2005-06-03 13:10:00,29.65,29.65,29.59,29.6,29500.0,15.4938,15.4938,15.4624,15.4677,29500.0
2005-06-03 13:20:00,29.61,29.61,29.6,29.61,12300.0,15.4729,15.4729,15.4677,15.4729,12300.0
2005-06-03 13:30:00,29.61,29.66,29.61,29.66,29700.0,15.4729,15.499,15.4729,15.499,29700.0
2005-06-03 13:40:00,29.66,29.66,29.61,29.64,34400.0,15.499,15.499,15.4729,15.4886,34400.0
2005-06-03 13:50:00,29.65,29.65,29.63,29.64,8700.0,15.4938,15.4938,15.4833,15.4886,8700.0
2005-06-03 14:00:00,29.64,29.66,29.64,29.65,32600.0,15.4886,15.499,15.4886,15.4938,32600.0
2005-06-03 14:10:00,29.66,29.71,29.65,29.68,40300.0,15.499,15.5251,15.4938,15.5095,40300.0
2005-06-03 14:20:00,29.68,29.75,29.66,29.71,47500.0,15.5095,15.546,15.499,15.5251,47500.0
2005-06-03 14:30:00,29.7,29.79,29.7,29.75,93700.0,15.5199,15.5669,15.5199,15.546,93700.0
2005-06-03 14:40:00,29.76,29.83,29.76,29.82,81100.0,15.5513,15.5879,15.5513,15.5826,81100.0
2005-06-03 14:50:00,29.83,29.86,29.74,29.76,110800.0,15.5879,15.6035,15.5408,15.5513,110800.0
2005-06-03 15:00:00,29.77,29.78,29.71,29.72,73700.0,15.5565,15.5617,15.5251,15.5304,73700.0
2005-06-03 15:10:00,29.72,29.72,29.64,29.71,68100.0,15.5304,15.5304,15.4886,15.5251,68100.0
2005-06-03 15:20:00,29.71,29.71,29.68,29.68,58100.0,15.5251,15.5251,15.5095,15.5095,58100.0
2005-06-03 15:30:00,29.68,29.72,29.65,29.7,114700.0,15.5095,15.5304,15.4938,15.5199,114700.0
2005-06-03 15:40:00,29.71,29.83,29.7,29.83,91400.0,15.5251,15.5879,15.5199,15.5879,91400.0
2005-06-03 15:50:00,29.82,29.84,29.79,29.84,182200.0,15.5826,15.5931,15.5669,15.5931,182200.0
2005-06-06 09:30:00,29.76,30.1,29.75,30.03,118300.0,15.5513,15.7289,15.546,15.6924,118300.0
2005-06-06 09:40:00,30.03,30.16,30.02,30.06,73800.0,15.6924,15.7603,15.6871,15.708,73800.0
2005-06-06 09:50:00,30.08,30.1,29.9,29.93,66100.0,15.7185,15.7289,15.6244,15.6401,66100.0
2005-06-06 10:00:00,29.93,30.02,29.93,29.96,44500.0,15.6401,15.6871,15.6401,15.6558,44500.0
2005-06-06 10:10:00,29.96,30.09,29.96,30.09,47900.0,15.6558,15.7237,15.6558,15.7237,47900.0
2005-06-06 10:20:00,30.08,30.1,30.05,30.07,35800.0,15.7185,15.7289,15.7028,15.7133,35800.0
2005-06-06 10:30:00,30.06,30.09,30.04,30.06,34300.0,15.708,15.7237,15.6976,15.708,34300.0
2005-06-06 10:40:00,30.05,30.09,30.05,30.07,24200.0,15.7028,15.7237,15.7028,15.7133,24200.0
2005-06-06 10:50:00,30.07,30.1,30.05,30.1,45200.0,15.7133,15.7289,15.7028,15.7289,45200.0
2005-06-06 11:00:00,30.09,30.09,30.05,30.06,39100.0,15.7237,15.7237,15.7028,15.708,39100.0
2005-06-06 11:10:00,30.06,30.07,30.02,30.02,75500.0,15.708,15.7133,15.6871,15.6871,75500.0
2005-06-06 11:20:00,30.02,30.06,29.99,30.03,45500.0,15.6871,15.708,15.6715,15.6924,45500.0
2005-06-06 11:30:00,30.03,30.21,30.03,30.08,174600.0,15.6924,15.7864,15.6924,15.7185,174600.0
2005-06-06 11:40:00,30.09,30.15,30.08,30.08,46600.0,15.7237,15.7551,15.7185,15.7185,46600.0
2005-06-06 11:50:00,30.08,30.11,30.05,30.06,23400.0,15.7185,15.7342,15.7028,15.708,23400.0
2005-06-06 12:00:00,30.07,30.14,30.02,30.02,34200.0,15.7133,15.7498,15.6871,15.6871,34200.0
2005-06-06 12:10:00,30.01,30.03,30.0,30.02,14000.0,15.6819,15.6924,15.6767,15.6871,14000.0
2005-06-06 12:20:00,30.01,30.05,30.01,30.02,24800.0,15.6819,15.7028,15.6819,15.6871,24800.0
2005-06-06 12:30:00,30.02,30.04,30.0,30.0,23200.0,15.6871,15.6976,15.6767,15.6767,23200.0
2005-06-06 12:40:00,30.0,30.06,30.0,30.06,36400.0,15.6767,15.708,15.6767,15.708,36400.0
2005-06-06 12:50:00,30.05,30.14,30.05,30.11,26700.0,15.7028,15.7498,15.7028,15.7342,26700.0
2005-06-06 13:00:00,30.11,30.11,30.05,30.07,44400.0,15.7342,15.7342,15.7028,15.7133,44400.0
2005-06-06 13:10:00,30.07,30.1,30.06,30.1,36500.0,15.7133,15.7289,15.708,15.7289,36500.0
2005-06-06 13:20:00,30.09,30.11,30.09,30.1,32800.0,15.7237,15.7342,15.7237,15.7289,32800.0
2005-06-06 13:30:00,30.1,30.12,30.1,30.11,27700.0,15.7289,15.7394,15.7289,15.7342,27700.0
2005-06-06 13:40:00,30.11,30.18,30.1,30.18,49500.0,15.7342,15.7707,15.7289,15.7707,49500.0
2005-06-06 13:50:00,30.18,30.18,30.13,30.15,33100.0,15.7707,15.7707,15.7446,15.7551,33100.0
2005-06-06 14:00:00,30.15,30.21,30.15,30.2,50200.0,15.7551,15.7864,15.7551,15.7812,50200.0
2005-06-06 14:10:00,30.19,30.24,30.19,30.19,27400.0,15.776,15.8021,15.776,15.776,27400.0
2005-06-06 14:20:00,30.19,30.21,30.17,30.17,30500.0,15.776,15.7864,15.7655,15.7655,30500.0
2005-06-06 14:30:00,30.18,30.18,30.13,30.13,42400.0,15.7707,15.7707,15.7446,15.7446,42400.0
2005-06-06 14:40:00,30.13,30.15,30.1,30.12,45300.0,15.7446,15.7551,15.7289,15.7394,45300.0
2005-06-06 14:50:00,30.12,30.13,30.1,30.1,21800.0,15.7394,15.7446,15.7289,15.7289,21800.0
2005-06-06 15:00:00,30.1,30.12,30.05,30.06,66700.0,15.7289,15.7394,15.7028,15.708,66700.0
2005-06-06 15:10:00,30.06,30.07,30.04,30.04,51000.0,15.708,15.7133,15.6976,15.6976,51000.0
2005-06-06 15:20:00,30.04,30.07,30.02,30.05,51400.0,15.6976,15.7133,15.6871,15.7028,51400.0
2005-06-06 15:30:00,30.06,30.07,30.04,30.04,71500.0,15.708,15.7133,15.6976,15.6976,71500.0
2005-06-06 15:40:00,30.05,30.06,30.02,30.03,78800.0,15.7028,15.708,15.6871,15.6924,78800.0
2005-06-06 15:50:00,30.04,30.08,30.04,30.06,148200.0,15.6976,15.7185,15.6976,15.708,148200.0
2005-06-07 09:30:00,30.13,30.22,30.02,30.04,80000.0,15.7446,15.7916,15.6871,15.6976,80000.0
2005-06-07 09:40:00,30.04,30.07,30.03,30.04,62900.0,15.6976,15.7133,15.6924,15.6976,62900.0
2005-06-07 09:50:00,30.05,30.05,30.04,30.05,50900.0,15.7028,15.7028,15.6976,15.7028,50900.0
2005-06-07 10:00:00,30.05,30.09,30.04,30.08,78700.0,15.7028,15.7237,15.6976,15.7185,78700.0
2005-06-07 10:10:00,30.08,30.13,30.07,30.13,77300.0,15.7185,15.7446,15.7133,15.7446,77300.0
2005-06-07 10:20:00,30.13,30.26,30.12,30.24,61300.0,15.7446,15.8125,15.7394,15.8021,61300.0
2005-06-07 10:30:00,30.24,30.33,30.24,30.28,56700.0,15.8021,15.8491,15.8021,15.823,56700.0
2005-06-07 10:40:00,30.27,30.3,30.24,30.3,36500.0,15.8178,15.8335,15.8021,15.8335,36500.0
2005-06-07 10:50:00,30.3,30.3,30.23,30.24,51100.0,15.8335,15.8335,15.7969,15.8021,51100.0
2005-06-07 11:00:00,30.24,30.26,30.16,30.2,80700.0,15.8021,15.8125,15.7603,15.7812,80700.0
2005-06-07 11:10:00,30.2,30.2,30.1,30.1,42700.0,15.7812,15.7812,15.7289,15.7289,42700.0
2005-06-07 11:20:00,30.1,30.19,30.1,30.19,31100.0,15.7289,15.776,15.7289,15.776,31100.0
2005-06-07 11:30:00,30.19,30.22,30.15,30.18,171300.0,15.776,15.7916,15.7551,15.7707,171300.0
2005-06-07 11:40:00,30.19,30.3,30.16,30.3,90000.0,15.776,15.8335,15.7603,15.8335,90000.0
2005-06-07 11:50:00,30.29,30.35,30.28,30.31,26400.0,15.8282,15.8596,15.823,15.8387,26400.0
2005-06-07 12:00:00,30.31,30.35,30.3,30.3,10800.0,15.8387,15.8596,15.8335,15.8335,10800.0
2005-06-07 12:10:00,30.3,30.33,30.3,30.3,18800.0,15.8335,15.8491,15.8335,15.8335,18800.0
2005-06-07 12:20:00,30.31,30.36,30.3,30.36,38100.0,15.8387,15.8648,15.8335,15.8648,38100.0
2005-06-07 12:30:00,30.36,30.38,30.34,30.37,38900.0,15.8648,15.8753,15.8544,15.87,38900.0
2005-06-07 12:40:00,30.36,30.41,30.35,30.38,89500.0,15.8648,15.8909,15.8596,15.8753,89500.0
2005-06-07 12:50:00,30.39,30.39,30.36,30.38,85500.0,15.8805,15.8805,15.8648,15.8753,85500.0
2005-06-07 13:00:00,30.38,30.39,30.36,30.36,32100.0,15.8753,15.8805,15.8648,15.8648,32100.0
2005-06-07 13:10:00,30.37,30.39,30.35,30.38,39300.0,15.87,15.8805,15.8596,15.8753,39300.0
2005-06-07 13:20:00,30.37,30.37,30.35,30.35,22800.0,15.87,15.87,15.8596,15.8596,22800.0
2005-06-07 13:30:00,30.35,30.38,30.32,30.36,64600.0,15.8596,15.8753,15.8439,15.8648,64600.0
2005-06-07 13:40:00,30.35,30.36,30.31,30.32,62900.0,15.8596,15.8648,15.8387,15.8439,62900.0
2005-06-07 13:50:00,30.31,30.33,30.3,30.31,83100.0,15.8387,15.8491,15.8335,15.8387,83100.0
2005-06-07 14:00:00,30.3,30.32,30.29,30.3,55600.0,15.8335,15.8439,15.8282,15.8335,55600.0
2005-06-07 14:10:00,30.3,30.33,30.28,30.33,239000.0,15.8335,15.8491,15.823,15.8491,239000.0
2005-06-07 14:20:00,30.33,30.37,30.29,30.3,157400.0,15.8491,15.87,15.8282,15.8335,157400.0
2005-06-07 14:30:00,30.3,30.4,30.29,30.39,54900.0,15.8335,15.8857,15.8282,15.8805,54900.0
2005-06-07 14:40:00,30.38,30.38,30.3,30.3,34100.0,15.8753,15.8753,15.8335,15.8335,34100.0
2005-06-07 14:50:00,30.31,30.33,30.29,30.31,35700.0,15.8387,15.8491,15.8282,15.8387,35700.0
2005-06-07 15:00:00,30.31,30.31,30.3,30.3,84100.0,15.8387,15.8387,15.8335,15.8335,84100.0
2005-06-07 15:10:00,30.3,30.33,30.29,30.3,45000.0,15.8335,15.8491,15.8282,15.8335,45000.0
2005-06-07 15:20:00,30.3,30.31,30.29,30.3,61400.0,15.8335,15.8387,15.8282,15.8335,61400.0
2005-06-07 15:30:00,30.3,30.31,30.2,30.2,176800.0,15.8335,15.8387,15.7812,15.7812,176800.0
2005-06-07 15:40:00,30.2,30.27,30.12,30.23,103800.0,15.7812,15.8178,15.7394,15.7969,103800.0
2005-06-07 15:50:00,30.23,30.24,30.2,30.2,80300.0,15.7969,15.8021,15.7812,15.7812,80300.0
2005-06-08 09:30:00,30.21,30.45,30.2,30.3,131600.0,15.7864,15.9118,15.7812,15.8335,131600.0
2005-06-08 09:40:00,30.3,30.35,30.24,30.31,90200.0,15.8335,15.8596,15.8021,15.8387,90200.0
2005-06-08 09:50:00,30.31,30.31,30.24,30.26,85500.0,15.8387,15.8387,15.8021,15.8125,85500.0
2005-06-08 10:00:00,30.26,30.29,30.25,30.27,67600.0,15.8125,15.8282,15.8073,15.8178,67600.0
2005-06-08 10:10:00,30.27,30.28,30.11,30.14,118400.0,15.8178,15.823,15.7342,15.7498,118400.0
2005-06-08 10:20:00,30.14,30.23,30.14,30.22,40300.0,15.7498,15.7969,15.7498,15.7916,40300.0
2005-06-08 10:30:00,30.23,30.23,30.09,30.1,101000.0,15.7969,15.7969,15.7237,15.7289,101000.0
2005-06-08 10:40:00,30.1,30.16,30.1,30.15,31400.0,15.7289,15.7603,15.7289,15.7551,31400.0
2005-06-08 10:50:00,30.15,30.18,30.12,30.15,34800.0,15.7551,15.7707,15.7394,15.7551,34800.0
2005-06-08 11:00:00,30.15,30.16,30.12,30.13,31800.0,15.7551,15.7603,15.7394,15.7446,31800.0
2005-06-08 11:10:00,30.13,30.16,30.12,30.15,25700.0,15.7446,15.7603,15.7394,15.7551,25700.0
2005-06-08 11:20:00,30.16,30.17,30.1,30.11,47100.0,15.7603,15.7655,15.7289,15.7342,47100.0
2005-06-08 11:30:00,30.12,30.16,30.07,30.08,44200.0,15.7394,15.7603,15.7133,15.7185,44200.0
2005-06-08 11:40:00,30.08,30.08,30.05,30.07,37700.0,15.7185,15.7185,15.7028,15.7133,37700.0
2005-06-08 11:50:00,30.08,30.17,30.07,30.11,55100.0,15.7185,15.7655,15.7133,15.7342,55100.0
2005-06-08 12:00:00,30.1,30.14,30.1,30.11,31100.0,15.7289,15.7498,15.7289,15.7342,31100.0
2005-06-08 12:10:00,30.11,30.13,30.1,30.11,21900.0,15.7342,15.7446,15.7289,15.7342,21900.0
2005-06-08 12:20:00,30.13,30.14,30.1,30.1,30800.0,15.7446,15.7498,15.7289,15.7289,30800.0
2005-06-08 12:30:00,30.1,30.1,30.08,30.09,27000.0,15.7289,15.7289,15.7185,15.7237,27000.0
2005-06-08 12:40:00,30.08,30.09,30.07,30.09,10100.0,15.7185,15.7237,15.7133,15.7237,10100.0
2005-06-08 12:50:00,30.09,30.11,30.08,30.08,40300.0,15.7237,15.7342,15.7185,15.7185,40300.0
2005-06-08 13:00:00,30.09,30.09,30.06,30.06,12800.0,15.7237,15.7237,15.708,15.708,12800.0
2005-06-08 13:10:00,30.06,30.06,29.98,29.99,58700.0,15.708,15.708,15.6662,15.6715,58700.0
2005-06-08 13:20:00,29.99,30.02,29.99,30.02,21400.0,15.6715,15.6871,15.6715,15.6871,21400.0
2005-06-08 13:30:00,30.02,30.03,29.98,29.98,39500.0,15.6871,15.6924,15.6662,15.6662,39500.0
2005-06-08 13:40:00,29.99,30.0,29.91,29.95,41600.0,15.6715,15.6767,15.6297,15.6506,41600.0
2005-06-08 13:50:00,29.95,29.95,29.82,29.9,46700.0,15.6506,15.6506,15.5826,15.6244,46700.0
2005-06-08 14:00:00,29.88,29.92,29.85,29.86,45100.0,15.614,15.6349,15.5983,15.6035,45100.0
2005-06-08 14:10:00,29.85,29.86,29.8,29.85,99300.0,15.5983,15.6035,15.5722,15.5983,99300.0
2005-06-08 14:20:00,29.85,29.87,29.83,29.85,38600.0,15.5983,15.6088,15.5879,15.5983,38600.0
2005-06-08 14:30:00,29.86,29.91,29.82,29.91,80900.0,15.6035,15.6297,15.5826,15.6297,80900.0
2005-06-08 14:40:00,29.91,29.91,29.85,29.88,96000.0,15.6297,15.6297,15.5983,15.614,96000.0
2005-06-08 14:50:00,29.88,29.95,29.88,29.94,109800.0,15.614,15.6506,15.614,15.6453,109800.0
2005-06-08 15:00:00,29.92,29.96,29.9,29.96,53500.0,15.6349,15.6558,15.6244,15.6558,53500.0
2005-06-08 15:10:00,29.94,29.95,29.88,29.89,35300.0,15.6453,15.6506,15.614,15.6192,35300.0
2005-06-08 15:20:00,29.89,29.92,29.89,29.92,47400.0,15.6192,15.6349,15.6192,15.6349,47400.0
2005-06-08 15:30:00,29.9,29.98,29.9,29.98,55800.0,15.6244,15.6662,15.6244,15.6662,55800.0
2005-06-08 15:40:00,29.99,30.03,29.96,30.02,122800.0,15.6715,15.6924,15.6558,15.6871,122800.0
2005-06-08 15:50:00,30.03,30.07,29.99,30.01,174500.0,15.6924,15.7133,15.6715,15.6819,174500.0
2005-06-09 09:30:00,29.94,30.16,29.85,30.13,113100.0,15.6453,15.7603,15.5983,15.7446,113100.0
2005-06-09 09:40:00,30.14,30.21,30.08,30.08,48900.0,15.7498,15.7864,15.7185,15.7185,48900.0
2005-06-09 09:50:00,30.09,30.17,30.08,30.08,23300.0,15.7237,15.7655,15.7185,15.7185,23300.0
2005-06-09 10:00:00,30.08,30.21,30.03,30.2,70500.0,15.7185,15.7864,15.6924,15.7812,70500.0
2005-06-09 10:10:00,30.18,30.27,30.16,30.21,60000.0,15.7707,15.8178,15.7603,15.7864,60000.0
2005-06-09 10:20:00,30.21,30.23,30.17,30.19,102100.0,15.7864,15.7969,15.7655,15.776,102100.0
2005-06-09 10:30:00,30.19,30.27,30.18,30.25,41000.0,15.776,15.8178,15.7707,15.8073,41000.0
2005-06-09 10:40:00,30.26,30.29,30.22,30.28,28800.0,15.8125,15.8282,15.7916,15.823,28800.0
2005-06-09 10:50:00,30.29,30.32,30.27,30.29,70300.0,15.8282,15.8439,15.8178,15.8282,70300.0
2005-06-09 11:00:00,30.3,30.31,30.25,30.3,44400.0,15.8335,15.8387,15.8073,15.8335,44400.0
2005-06-09 11:10:00,30.3,30.3,30.23,30.23,38600.0,15.8335,15.8335,15.7969,15.7969,38600.0
2005-06-09 11:20:00,30.23,30.23,30.17,30.2,31000.0,15.7969,15.7969,15.7655,15.7812,31000.0
2005-06-09 11:30:00,30.2,30.3,30.2,30.24,22800.0,15.7812,15.8335,15.7812,15.8021,22800.0
2005-06-09 11:40:00,30.24,30.3,30.24,30.28,26800.0,15.8021,15.8335,15.8021,15.823,26800.0
2005-06-09 11:50:00,30.27,30.3,30.24,30.3,41500.0,15.8178,15.8335,15.8021,15.8335,41500.0
2005-06-09 12:00:00,30.3,30.44,30.3,30.38,72700.0,15.8335,15.9066,15.8335,15.8753,72700.0
2005-06-09 12:10:00,30.39,30.4,30.38,30.39,27400.0,15.8805,15.8857,15.8753,15.8805,27400.0
2005-06-09 12:20:00,30.38,30.56,30.38,30.54,71300.0,15.8753,15.9693,15.8753,15.9589,71300.0
2005-06-09 12:30:00,30.54,30.56,30.49,30.5,32400.0,15.9589,15.9693,15.9327,15.938,32400.0
2005-06-09 12:40:00,30.49,30.5,30.41,30.42,63700.0,15.9327,15.938,15.8909,15.8962,63700.0
2005-06-09 12:50:00,30.42,30.43,30.38,30.39,44000.0,15.8962,15.9014,15.8753,15.8805,44000.0
2005-06-09 13:00:00,30.39,30.44,30.34,30.43,22700.0,15.8805,15.9066,15.8544,15.9014,22700.0
2005-06-09 13:10:00,30.42,30.43,30.39,30.4,24800.0,15.8962,15.9014,15.8805,15.8857,24800.0
2005-06-09 13:20:00,30.4,30.47,30.39,30.47,24700.0,15.8857,15.9223,15.8805,15.9223,24700.0
2005-06-09 13:30:00,30.47,30.47,30.4,30.4,23600.0,15.9223,15.9223,15.8857,15.8857,23600.0
2005-06-09 13:40:00,30.39,30.39,30.35,30.35,15000.0,15.8805,15.8805,15.8596,15.8596,15000.0
2005-06-09 13:50:00,30.35,30.47,30.34,30.42,18500.0,15.8596,15.9223,15.8544,15.8962,18500.0
2005-06-09 14:00:00,30.42,30.42,30.36,30.39,16900.0,15.8962,15.8962,15.8648,15.8805,16900.0
2005-06-09 14:10:00,30.4,30.41,30.34,30.36,33400.0,15.8857,15.8909,15.8544,15.8648,33400.0
2005-06-09 14:20:00,30.36,30.37,30.33,30.33,22600.0,15.8648,15.87,15.8491,15.8491,22600.0
2005-06-09 14:30:00,30.33,30.37,30.3,30.36,39400.0,15.8491,15.87,15.8335,15.8648,39400.0
2005-06-09 14:40:00,30.36,30.5,30.36,30.43,31700.0,15.8648,15.938,15.8648,15.9014,31700.0
2005-06-09 14:50:00,30.42,30.47,30.42,30.43,29800.0,15.8962,15.9223,15.8962,15.9014,29800.0
2005-06-09 15:00:00,30.44,30.5,30.44,30.46,61900.0,15.9066,15.938,15.9066,15.9171,61900.0
2005-06-09 15:10:00,30.47,30.48,30.41,30.44,39900.0,15.9223,15.9275,15.8909,15.9066,39900.0
2005-06-09 15:20:00,30.43,30.44,30.4,30.4,25300.0,15.9014,15.9066,15.8857,15.8857,25300.0
2005-06-09 15:30:00,30.41,30.48,30.36,30.38,47500.0,15.8909,15.9275,15.8648,15.8753,47500.0
2005-06-09 15:40:00,30.39,30.45,30.34,30.45,68100.0,15.8805,15.9118,15.8544,15.9118,68100.0
2005-06-09 15:50:00,30.45,30.49,30.43,30.48,129500.0,15.9118,15.9327,15.9014,15.9275,129500.0
2005-06-10 09:30:00,30.45,30.51,30.15,30.16,92000.0,15.9118,15.9432,15.7551,15.7603,92000.0
2005-06-10 09:40:00,30.16,30.24,30.13,30.14,25800.0,15.7603,15.8021,15.7446,15.7498,25800.0
2005-06-10 09:50:00,30.15,30.16,30.05,30.14,38100.0,15.7551,15.7603,15.7028,15.7498,38100.0
2005-06-10 10:00:00,30.11,30.14,30.07,30.14,26900.0,15.7342,15.7498,15.7133,15.7498,26900.0
2005-06-10 10:10:00,30.13,30.18,30.1,30.16,23900.0,15.7446,15.7707,15.7289,15.7603,23900.0
2005-06-10 10:20:00,30.16,30.2,30.15,30.15,17200.0,15.7603,15.7812,15.7551,15.7551,17200.0
2005-06-10 10:30:00,30.15,30.21,30.15,30.19,33100.0,15.7551,15.7864,15.7551,15.776,33100.0
2005-06-10 10:40:00,30.18,30.21,30.16,30.18,33200.0,15.7707,15.7864,15.7603,15.7707,33200.0
2005-06-10 10:50:00,30.19,30.22,30.15,30.2,24600.0,15.776,15.7916,15.7551,15.7812,24600.0
2005-06-10 11:00:00,30.21,30.23,30.2,30.2,14400.0,15.7864,15.7969,15.7812,15.7812,14400.0
2005-06-10 11:10:00,30.22,30.23,30.2,30.2,17600.0,15.7916,15.7969,15.7812,15.7812,17600.0
2005-06-10 11:20:00,30.2,30.23,30.2,30.22,7500.0,15.7812,15.7969,15.7812,15.7916,7500.0
2005-06-10 11:30:00,30.21,30.21,30.17,30.18,16100.0,15.7864,15.7864,15.7655,15.7707,16100.0
2005-06-10 11:40:00,30.18,30.21,30.14,30.15,18300.0,15.7707,15.7864,15.7498,15.7551,18300.0
2005-06-10 11:50:00,30.15,30.18,30.06,30.06,26300.0,15.7551,15.7707,15.708,15.708,26300.0
2005-06-10 12:00:00,30.07,30.15,30.06,30.11,33300.0,15.7133,15.7551,15.708,15.7342,33300.0
2005-06-10 12:10:00,30.11,30.12,30.01,30.06,25100.0,15.7342,15.7394,15.6819,15.708,25100.0
2005-06-10 12:20:00,30.06,30.08,30.04,30.07,10700.0,15.708,15.7185,15.6976,15.7133,10700.0
2005-06-10 12:30:00,30.07,30.1,30.05,30.05,9500.0,15.7133,15.7289,15.7028,15.7028,9500.0
2005-06-10 12:40:00,30.05,30.08,30.04,30.07,11600.0,15.7028,15.7185,15.6976,15.7133,11600.0
2005-06-10 12:50:00,30.07,30.08,30.05,30.06,29000.0,15.7133,15.7185,15.7028,15.708,29000.0
2005-06-10 13:00:00,30.07,30.1,30.06,30.09,21100.0,15.7133,15.7289,15.708,15.7237,21100.0
2005-06-10 13:10:00,30.08,30.11,30.08,30.09,11500.0,15.7185,15.7342,15.7185,15.7237,11500.0
2005-06-10 13:20:00,30.08,30.09,30.08,30.08,12000.0,15.7185,15.7237,15.7185,15.7185,12000.0
2005-06-10 13:30:00,30.08,30.14,30.08,30.13,10100.0,15.7185,15.7498,15.7185,15.7446,10100.0
2005-06-10 13:40:00,30.13,30.15,30.1,30.14,26500.0,15.7446,15.7551,15.7289,15.7498,26500.0
2005-06-10 13:50:00,30.14,30.16,30.1,30.11,19800.0,15.7498,15.7603,15.7289,15.7342,19800.0
2005-06-10 14:00:00,30.11,30.14,30.09,30.11,19800.0,15.7342,15.7498,15.7237,15.7342,19800.0
2005-06-10 14:10:00,30.12,30.12,30.09,30.09,10900.0,15.7394,15.7394,15.7237,15.7237,10900.0
2005-06-10 14:20:00,30.09,30.11,30.08,30.1,22600.0,15.7237,15.7342,15.7185,15.7289,22600.0
2005-06-10 14:30:00,30.1,30.11,30.1,30.11,10000.0,15.7289,15.7342,15.7289,15.7342,10000.0
2005-06-10 14:40:00,30.11,30.13,30.09,30.1,36000.0,15.7342,15.7446,15.7237,15.7289,36000.0
2005-06-10 14:50:00,30.1,30.12,30.09,30.12,23300.0,15.7289,15.7394,15.7237,15.7394,23300.0
2005-06-10 15:00:00,30.12,30.18,30.12,30.18,78200.0,15.7394,15.7707,15.7394,15.7707,78200.0
2005-06-10 15:10:00,30.18,30.22,30.17,30.18,33700.0,15.7707,15.7916,15.7655,15.7707,33700.0
2005-06-10 15:20:00,30.18,30.18,30.15,30.16,18800.0,15.7707,15.7707,15.7551,15.7603,18800.0
2005-06-10 15:30:00,30.17,30.24,30.16,30.22,25200.0,15.7655,15.8021,15.7603,15.7916,25200.0
2005-06-10 15:40:00,30.21,30.22,30.14,30.14,49500.0,15.7864,15.7916,15.7498,15.7498,49500.0
2005-06-10 15:50:00,30.15,30.16,30.12,30.13,96800.0,15.7551,15.7603,15.7394,15.7446,96800.0
2005-06-13 09:30:00,30.18,30.32,30.11,30.27,52300.0,15.7707,15.8439,15.7342,15.8178,52300.0
2005-06-13 09:40:00,30.27,30.31,30.17,30.17,14500.0,15.8178,15.8387,15.7655,15.7655,14500.0
2005-06-13 09:50:00,30.2,30.2,30.14,30.18,18700.0,15.7812,15.7812,15.7498,15.7707,18700.0
2005-06-13 10:00:00,30.18,30.2,30.15,30.16,69600.0,15.7707,15.7812,15.7551,15.7603,69600.0
2005-06-13 10:10:00,30.17,30.21,30.16,30.19,16900.0,15.7655,15.7864,15.7603,15.776,16900.0
2005-06-13 10:20:00,30.18,30.21,30.14,30.2,40500.0,15.7707,15.7864,15.7498,15.7812,40500.0
2005-06-13 10:30:00,30.2,30.35,30.2,30.35,116700.0,15.7812,15.8596,15.7812,15.8596,116700.0
2005-06-13 10:40:00,30.35,30.49,30.35,30.39,57500.0,15.8596,15.9327,15.8596,15.8805,57500.0
2005-06-13 10:50:00,30.41,30.41,30.34,30.39,108900.0,15.8909,15.8909,15.8544,15.8805,108900.0
2005-06-13 11:00:00,30.39,30.49,30.34,30.48,69700.0,15.8805,15.9327,15.8544,15.9275,69700.0
2005-06-13 11:10:00,30.48,30.5,30.45,30.48,91000.0,15.9275,15.938,15.9118,15.9275,91000.0
2005-06-13 11:20:00,30.46,30.51,30.44,30.46,16100.0,15.9171,15.9432,15.9066,15.9171,16100.0
2005-06-13 11:30:00,30.47,30.47,30.41,30.41,15700.0,15.9223,15.9223,15.8909,15.8909,15700.0
2005-06-13 11:40:00,30.41,30.41,30.37,30.39,16700.0,15.8909,15.8909,15.87,15.8805,16700.0
2005-06-13 11:50:00,30.39,30.4,30.33,30.33,23000.0,15.8805,15.8857,15.8491,15.8491,23000.0
2005-06-13 12:00:00,30.35,30.35,30.28,30.29,80700.0,15.8596,15.8596,15.823,15.8282,80700.0
2005-06-13 12:10:00,30.29,30.29,30.25,30.29,13200.0,15.8282,15.8282,15.8073,15.8282,13200.0
2005-06-13 12:20:00,30.28,30.3,30.26,30.29,8700.0,15.823,15.8335,15.8125,15.8282,8700.0
2005-06-13 12:30:00,30.29,30.31,30.24,30.31,77800.0,15.8282,15.8387,15.8021,15.8387,77800.0
2005-06-13 12:40:00,30.3,30.34,30.3,30.32,10600.0,15.8335,15.8544,15.8335,15.8439,10600.0
2005-06-13 12:50:00,30.32,30.41,30.32,30.41,20200.0,15.8439,15.8909,15.8439,15.8909,20200.0
2005-06-13 13:00:00,30.41,30.43,30.36,30.38,8600.0,15.8909,15.9014,15.8648,15.8753,8600.0
2005-06-13 13:10:00,30.38,30.41,30.32,30.41,18000.0,15.8753,15.8909,15.8439,15.8909,18000.0
2005-06-13 13:20:00,30.4,30.47,30.4,30.45,11200.0,15.8857,15.9223,15.8857,15.9118,11200.0
2005-06-13 13:30:00,30.46,30.46,30.41,30.42,11800.0,15.9171,15.9171,15.8909,15.8962,11800.0
2005-06-13 13:40:00,30.42,30.47,30.4,30.45,41200.0,15.8962,15.9223,15.8857,15.9118,41200.0
2005-06-13 13:50:00,30.46,30.5,30.41,30.46,60300.0,15.9171,15.938,15.8909,15.9171,60300.0
2005-06-13 14:00:00,30.46,30.5,30.43,30.45,40000.0,15.9171,15.938,15.9014,15.9118,40000.0
2005-06-13 14:10:00,30.45,30.49,30.36,30.36,63400.0,15.9118,15.9327,15.8648,15.8648,63400.0
2005-06-13 14:20:00,30.37,30.47,30.35,30.36,46800.0,15.87,15.9223,15.8596,15.8648,46800.0
2005-06-13 14:30:00,30.35,30.41,30.29,30.39,77800.0,15.8596,15.8909,15.8282,15.8805,77800.0
2005-06-13 14:40:00,30.4,30.41,30.38,30.39,7600.0,15.8857,15.8909,15.8753,15.8805,7600.0
2005-06-13 14:50:00,30.39,30.4,30.34,30.34,12300.0,15.8805,15.8857,15.8544,15.8544,12300.0
2005-06-13 15:00:00,30.36,30.37,30.32,30.34,15100.0,15.8648,15.87,15.8439,15.8544,15100.0
2005-06-13 15:10:00,30.34,30.37,30.25,30.31,51900.0,15.8544,15.87,15.8073,15.8387,51900.0
2005-06-13 15:20:00,30.31,30.4,30.29,30.37,123900.0,15.8387,15.8857,15.8282,15.87,123900.0
2005-06-13 15:30:00,30.36,30.37,30.32,30.37,80400.0,15.8648,15.87,15.8439,15.87,80400.0
2005-06-13 15:40:00,30.37,30.4,30.34,30.36,117500.0,15.87,15.8857,15.8544,15.8648,117500.0
2005-06-13 15:50:00,30.35,30.4,30.31,30.31,86800.0,15.8596,15.8857,15.8387,15.8387,86800.0
2005-06-14 09:30:00,30.23,30.28,30.16,30.23,56400.0,15.7969,15.823,15.7603,15.7969,56400.0
2005-06-14 09:40:00,30.24,30.32,30.23,30.27,64900.0,15.8021,15.8439,15.7969,15.8178,64900.0
2005-06-14 09:50:00,30.28,30.29,30.24,30.28,12700.0,15.823,15.8282,15.8021,15.823,12700.0
2005-06-14 10:00:00,30.29,30.29,30.2,30.21,20000.0,15.8282,15.8282,15.7812,15.7864,20000.0
2005-06-14 10:10:00,30.22,30.28,30.21,30.21,64900.0,15.7916,15.823,15.7864,15.7864,64900.0
2005-06-14 10:20:00,30.21,30.21,30.14,30.16,26800.0,15.7864,15.7864,15.7498,15.7603,26800.0
2005-06-14 10:30:00,30.15,30.21,30.12,30.2,23200.0,15.7551,15.7864,15.7394,15.7812,23200.0
2005-06-14 10:40:00,30.2,30.23,30.18,30.2,56600.0,15.7812,15.7969,15.7707,15.7812,56600.0
2005-06-14 10:50:00,30.19,30.24,30.18,30.24,36300.0,15.776,15.8021,15.7707,15.8021,36300.0
2005-06-14 11:00:00,30.24,30.25,30.23,30.25,12000.0,15.8021,15.8073,15.7969,15.8073,12000.0
2005-06-14 11:10:00,30.25,30.25,30.2,30.24,25300.0,15.8073,15.8073,15.7812,15.8021,25300.0
2005-06-14 11:20:00,30.23,30.25,30.22,30.22,12900.0,15.7969,15.8073,15.7916,15.7916,12900.0
2005-06-14 11:30:00,30.22,30.24,30.19,30.19,11900.0,15.7916,15.8021,15.776,15.776,11900.0
2005-06-14 11:40:00,30.2,30.22,30.19,30.2,30900.0,15.7812,15.7916,15.776,15.7812,30900.0
2005-06-14 11:50:00,30.21,30.23,30.2,30.22,10200.0,15.7864,15.7969,15.7812,15.7916,10200.0
2005-06-14 12:00:00,30.22,30.24,30.19,30.19,9900.0,15.7916,15.8021,15.776,15.776,9900.0
2005-06-14 12:10:00,30.19,30.2,30.19,30.19,4300.0,15.776,15.7812,15.776,15.776,4300.0
2005-06-14 12:20:00,30.2,30.2,30.18,30.2,9300.0,15.7812,15.7812,15.7707,15.7812,9300.0
2005-06-14 12:30:00,30.19,30.21,30.19,30.2,22500.0,15.776,15.7864,15.776,15.7812,22500.0
2005-06-14 12:40:00,30.2,30.23,30.19,30.23,6900.0,15.7812,15.7969,15.776,15.7969,6900.0
2005-06-14 12:50:00,30.23,30.23,30.21,30.21,9400.0,15.7969,15.7969,15.7864,15.7864,9400.0
2005-06-14 13:00:00,30.21,30.22,30.16,30.18,57000.0,15.7864,15.7916,15.7603,15.7707,57000.0
2005-06-14 13:10:00,30.17,30.19,30.14,30.16,12900.0,15.7655,15.776,15.7498,15.7603,12900.0
2005-06-14 13:20:00,30.16,30.18,30.15,30.17,13200.0,15.7603,15.7707,15.7551,15.7655,13200.0
2005-06-14 13:30:00,30.18,30.19,30.17,30.18,12400.0,15.7707,15.776,15.7655,15.7707,12400.0
2005-06-14 13:40:00,30.19,30.3,30.15,30.15,79300.0,15.776,15.8335,15.7551,15.7551,79300.0
2005-06-14 13:50:00,30.27,30.29,30.24,30.28,22100.0,15.8178,15.8282,15.8021,15.823,22100.0
2005-06-14 14:00:00,30.28,30.33,30.28,30.3,53600.0,15.823,15.8491,15.823,15.8335,53600.0
2005-06-14 14:10:00,30.29,30.3,30.29,30.3,5800.0,15.8282,15.8335,15.8282,15.8335,5800.0
2005-06-14 14:20:00,30.3,30.3,30.24,30.24,23400.0,15.8335,15.8335,15.8021,15.8021,23400.0
2005-06-14 14:30:00,30.25,30.25,30.18,30.24,19000.0,15.8073,15.8073,15.7707,15.8021,19000.0
2005-06-14 14:40:00,30.24,30.25,30.18,30.19,27000.0,15.8021,15.8073,15.7707,15.776,27000.0
2005-06-14 14:50:00,30.19,30.23,30.19,30.22,9500.0,15.776,15.7969,15.776,15.7916,9500.0
2005-06-14 15:00:00,30.23,30.25,30.2,30.23,35800.0,15.7969,15.8073,15.7812,15.7969,35800.0
2005-06-14 15:10:00,30.23,30.24,30.21,30.24,27300.0,15.7969,15.8021,15.7864,15.8021,27300.0
2005-06-14 15:20:00,30.25,30.25,30.21,30.22,52400.0,15.8073,15.8073,15.7864,15.7916,52400.0
2005-06-14 15:30:00,30.22,30.25,30.2,30.22,28900.0,15.7916,15.8073,15.7812,15.7916,28900.0
2005-06-14 15:40:00,30.23,30.25,30.22,30.24,22600.0,15.7969,15.8073,15.7916,15.8021,22600.0
2005-06-14 15:50:00,30.24,30.37,30.24,30.35,168100.0,15.8021,15.87,15.8021,15.8596,168100.0
2005-06-15 09:30:00,30.42,30.9,30.42,30.86,230400.0,15.8962,16.147,15.8962,16.1261,230400.0
2005-06-15 09:40:00,30.85,30.86,30.62,30.65,70100.0,16.1209,16.1261,16.0007,16.0163,70100.0
2005-06-15 09:50:00,30.64,30.67,30.57,30.57,40600.0,16.0111,16.0268,15.9745,15.9745,40600.0
2005-06-15 10:00:00,30.57,30.57,30.41,30.42,42500.0,15.9745,15.9745,15.8909,15.8962,42500.0
2005-06-15 10:10:00,30.4,30.56,30.4,30.5,101500.0,15.8857,15.9693,15.8857,15.938,101500.0
2005-06-15 10:20:00,30.5,30.62,30.47,30.56,44300.0,15.938,16.0007,15.9223,15.9693,44300.0
2005-06-15 10:30:00,30.57,30.58,30.48,30.5,57000.0,15.9745,15.9798,15.9275,15.938,57000.0
2005-06-15 10:40:00,30.49,30.49,30.35,30.35,102700.0,15.9327,15.9327,15.8596,15.8596,102700.0
2005-06-15 10:50:00,30.35,30.37,30.25,30.26,80500.0,15.8596,15.87,15.8073,15.8125,80500.0
2005-06-15 11:00:00,30.26,30.37,30.25,30.32,153200.0,15.8125,15.87,15.8073,15.8439,153200.0
2005-06-15 11:10:00,30.31,30.34,30.31,30.31,35300.0,15.8387,15.8544,15.8387,15.8387,35300.0
2005-06-15 11:20:00,30.32,30.36,30.31,30.36,75600.0,15.8439,15.8648,15.8387,15.8648,75600.0
2005-06-15 11:30:00,30.36,30.38,30.34,30.37,35600.0,15.8648,15.8753,15.8544,15.87,35600.0
2005-06-15 11:40:00,30.37,30.39,30.33,30.36,54100.0,15.87,15.8805,15.8491,15.8648,54100.0
2005-06-15 11:50:00,30.36,30.37,30.34,30.35,46200.0,15.8648,15.87,15.8544,15.8596,46200.0
2005-06-15 12:00:00,30.35,30.37,30.32,30.36,24700.0,15.8596,15.87,15.8439,15.8648,24700.0
2005-06-15 12:10:00,30.36,30.36,30.34,30.35,22600.0,15.8648,15.8648,15.8544,15.8596,22600.0
2005-06-15 12:20:00,30.35,30.36,30.34,30.35,28600.0,15.8596,15.8648,15.8544,15.8596,28600.0
2005-06-15 12:30:00,30.36,30.36,30.34,30.35,51800.0,15.8648,15.8648,15.8544,15.8596,51800.0
2005-06-15 12:40:00,30.35,30.36,30.35,30.35,22300.0,15.8596,15.8648,15.8596,15.8596,22300.0
2005-06-15 12:50:00,30.35,30.36,30.34,30.36,11400.0,15.8596,15.8648,15.8544,15.8648,11400.0
2005-06-15 13:00:00,30.36,30.36,30.32,30.34,19100.0,15.8648,15.8648,15.8439,15.8544,19100.0
2005-06-15 13:10:00,30.33,30.33,30.3,30.31,8000.0,15.8491,15.8491,15.8335,15.8387,8000.0
2005-06-15 13:20:00,30.32,30.32,30.29,30.3,12800.0,15.8439,15.8439,15.8282,15.8335,12800.0
2005-06-15 13:30:00,30.31,30.31,30.27,30.28,8700.0,15.8387,15.8387,15.8178,15.823,8700.0
2005-06-15 13:40:00,30.28,30.3,30.25,30.25,38200.0,15.823,15.8335,15.8073,15.8073,38200.0
2005-06-15 13:50:00,30.25,30.33,30.24,30.3,23300.0,15.8073,15.8491,15.8021,15.8335,23300.0
2005-06-15 14:00:00,30.28,30.29,30.26,30.26,16400.0,15.823,15.8282,15.8125,15.8125,16400.0
2005-06-15 14:10:00,30.26,30.37,30.25,30.37,21500.0,15.8125,15.87,15.8073,15.87,21500.0
2005-06-15 14:20:00,30.35,30.35,30.27,30.28,16100.0,15.8596,15.8596,15.8178,15.823,16100.0
2005-06-15 14:30:00,30.28,30.37,30.28,30.33,23300.0,15.823,15.87,15.823,15.8491,23300.0
2005-06-15 14:40:00,30.32,30.4,30.29,30.37,24500.0,15.8439,15.8857,15.8282,15.87,24500.0
2005-06-15 14:50:00,30.36,30.38,30.29,30.29,18600.0,15.8648,15.8753,15.8282,15.8282,18600.0
2005-06-15 15:00:00,30.29,30.3,30.24,30.25,37600.0,15.8282,15.8335,15.8021,15.8073,37600.0
2005-06-15 15:10:00,30.25,30.25,30.23,30.24,15800.0,15.8073,15.8073,15.7969,15.8021,15800.0
2005-06-15 15:20:00,30.23,30.28,30.23,30.27,46600.0,15.7969,15.823,15.7969,15.8178,46600.0
2005-06-15 15:30:00,30.27,30.35,30.27,30.33,31100.0,15.8178,15.8596,15.8178,15.8491,31100.0
2005-06-15 15:40:00,30.33,30.5,30.32,30.38,73500.0,15.8491,15.938,15.8439,15.8753,73500.0
2005-06-15 15:50:00,30.37,30.45,30.36,30.43,76000.0,15.87,15.9118,15.8648,15.9014,76000.0
2005-06-16 09:30:00,30.43,30.43,30.23,30.29,62600.0,15.9014,15.9014,15.7969,15.8282,62600.0
2005-06-16 09:40:00,30.29,30.32,30.24,30.24,54400.0,15.8282,15.8439,15.8021,15.8021,54400.0
2005-06-16 09:50:00,30.25,30.31,30.23,30.29,34000.0,15.8073,15.8387,15.7969,15.8282,34000.0
2005-06-16 10:00:00,30.29,30.33,30.28,30.32,26300.0,15.8282,15.8491,15.823,15.8439,26300.0
2005-06-16 10:10:00,30.29,30.3,30.23,30.27,22700.0,15.8282,15.8335,15.7969,15.8178,22700.0
2005-06-16 10:20:00,30.28,30.3,30.26,30.3,10600.0,15.823,15.8335,15.8125,15.8335,10600.0
2005-06-16 10:30:00,30.3,30.31,30.27,30.3,9200.0,15.8335,15.8387,15.8178,15.8335,9200.0
2005-06-16 10:40:00,30.3,30.47,30.29,30.39,45600.0,15.8335,15.9223,15.8282,15.8805,45600.0
2005-06-16 10:50:00,30.38,30.49,30.38,30.49,62300.0,15.8753,15.9327,15.8753,15.9327,62300.0
2005-06-16 11:00:00,30.49,30.57,30.49,30.49,76100.0,15.9327,15.9745,15.9327,15.9327,76100.0
2005-06-16 11:10:00,30.5,30.52,30.49,30.5,21900.0,15.938,15.9484,15.9327,15.938,21900.0
2005-06-16 11:20:00,30.5,30.51,30.41,30.43,46200.0,15.938,15.9432,15.8909,15.9014,46200.0
2005-06-16 11:30:00,30.44,30.47,30.33,30.34,36600.0,15.9066,15.9223,15.8491,15.8544,36600.0
2005-06-16 11:40:00,30.34,30.35,30.31,30.33,10700.0,15.8544,15.8596,15.8387,15.8491,10700.0
2005-06-16 11:50:00,30.33,30.34,30.31,30.33,9600.0,15.8491,15.8544,15.8387,15.8491,9600.0
2005-06-16 12:00:00,30.32,30.34,30.31,30.32,49600.0,15.8439,15.8544,15.8387,15.8439,49600.0
2005-06-16 12:10:00,30.33,30.33,30.28,30.29,100400.0,15.8491,15.8491,15.823,15.8282,100400.0
2005-06-16 12:20:00,30.29,30.32,30.29,30.32,6800.0,15.8282,15.8439,15.8282,15.8439,6800.0
2005-06-16 12:30:00,30.33,30.42,30.32,30.4,14900.0,15.8491,15.8962,15.8439,15.8857,14900.0
2005-06-16 12:40:00,30.4,30.4,30.29,30.3,70000.0,15.8857,15.8857,15.8282,15.8335,70000.0
2005-06-16 12:50:00,30.3,30.33,30.29,30.3,10700.0,15.8335,15.8491,15.8282,15.8335,10700.0
2005-06-16 13:00:00,30.3,30.31,30.29,30.3,51400.0,15.8335,15.8387,15.8282,15.8335,51400.0
2005-06-16 13:10:00,30.29,30.3,30.24,30.28,27200.0,15.8282,15.8335,15.8021,15.823,27200.0
2005-06-16 13:20:00,30.28,30.28,30.25,30.26,7000.0,15.823,15.823,15.8073,15.8125,7000.0
2005-06-16 13:30:00,30.28,30.31,30.26,30.26,11500.0,15.823,15.8387,15.8125,15.8125,11500.0
2005-06-16 13:40:00,30.26,30.26,30.24,30.25,9000.0,15.8125,15.8125,15.8021,15.8073,9000.0
2005-06-16 13:50:00,30.24,30.26,30.21,30.24,12100.0,15.8021,15.8125,15.7864,15.8021,12100.0
2005-06-16 14:00:00,30.24,30.27,30.24,30.25,25900.0,15.8021,15.8178,15.8021,15.8073,25900.0
2005-06-16 14:10:00,30.25,30.25,30.2,30.23,24900.0,15.8073,15.8073,15.7812,15.7969,24900.0
2005-06-16 14:20:00,30.22,30.24,30.2,30.23,10700.0,15.7916,15.8021,15.7812,15.7969,10700.0
2005-06-16 14:30:00,30.24,30.31,30.23,30.27,24600.0,15.8021,15.8387,15.7969,15.8178,24600.0
2005-06-16 14:40:00,30.26,30.33,30.26,30.3,16000.0,15.8125,15.8491,15.8125,15.8335,16000.0
2005-06-16 14:50:00,30.3,30.3,30.29,30.3,13700.0,15.8335,15.8335,15.8282,15.8335,13700.0
2005-06-16 15:00:00,30.29,30.32,30.27,30.3,23400.0,15.8282,15.8439,15.8178,15.8335,23400.0
2005-06-16 15:10:00,30.29,30.3,30.29,30.3,13800.0,15.8282,15.8335,15.8282,15.8335,13800.0
2005-06-16 15:20:00,30.29,30.3,30.29,30.29,46800.0,15.8282,15.8335,15.8282,15.8282,46800.0
2005-06-16 15:30:00,30.29,30.35,30.29,30.3,87800.0,15.8282,15.8596,15.8282,15.8335,87800.0
2005-06-16 15:40:00,30.3,30.34,30.29,30.29,66700.0,15.8335,15.8544,15.8282,15.8282,66700.0
2005-06-16 15:50:00,30.29,30.32,30.27,30.31,105200.0,15.8282,15.8439,15.8178,15.8387,105200.0
2005-06-17 09:30:00,30.9,30.92,30.1,30.42,2642800.0,16.147,16.1574,15.7289,15.8962,2642800.0
2005-06-17 09:40:00,30.42,30.48,30.34,30.44,100000.0,15.8962,15.9275,15.8544,15.9066,100000.0
2005-06-17 09:50:00,30.43,30.46,30.35,30.36,40200.0,15.9014,15.9171,15.8596,15.8648,40200.0
2005-06-17 10:00:00,30.36,30.4,30.31,30.35,73900.0,15.8648,15.8857,15.8387,15.8596,73900.0
2005-06-17 10:10:00,30.34,30.44,30.32,30.43,98400.0,15.8544,15.9066,15.8439,15.9014,98400.0
2005-06-17 10:20:00,30.43,30.51,30.4,30.44,41800.0,15.9014,15.9432,15.8857,15.9066,41800.0
2005-06-17 10:30:00,30.47,30.52,30.42,30.5,73900.0,15.9223,15.9484,15.8962,15.938,73900.0
2005-06-17 10:40:00,30.5,30.51,30.4,30.43,31500.0,15.938,15.9432,15.8857,15.9014,31500.0
2005-06-17 10:50:00,30.43,30.5,30.41,30.47,23900.0,15.9014,15.938,15.8909,15.9223,23900.0
2005-06-17 11:00:00,30.46,30.52,30.44,30.47,17800.0,15.9171,15.9484,15.9066,15.9223,17800.0
2005-06-17 11:10:00,30.47,30.48,30.44,30.45,12300.0,15.9223,15.9275,15.9066,15.9118,12300.0
2005-06-17 11:20:00,30.43,30.6,30.4,30.46,66600.0,15.9014,15.9902,15.8857,15.9171,66600.0
2005-06-17 11:30:00,30.46,30.46,30.39,30.41,67400.0,15.9171,15.9171,15.8805,15.8909,67400.0
2005-06-17 11:40:00,30.4,30.48,30.39,30.44,39500.0,15.8857,15.9275,15.8805,15.9066,39500.0
2005-06-17 11:50:00,30.45,30.52,30.45,30.5,29400.0,15.9118,15.9484,15.9118,15.938,29400.0
2005-06-17 12:00:00,30.5,30.51,30.47,30.47,30700.0,15.938,15.9432,15.9223,15.9223,30700.0
2005-06-17 12:10:00,30.48,30.53,30.48,30.52,28700.0,15.9275,15.9536,15.9275,15.9484,28700.0
2005-06-17 12:20:00,30.51,30.55,30.51,30.55,30000.0,15.9432,15.9641,15.9432,15.9641,30000.0
2005-06-17 12:30:00,30.53,30.59,30.53,30.58,23400.0,15.9536,15.985,15.9536,15.9798,23400.0
2005-06-17 12:40:00,30.57,30.57,30.51,30.52,19600.0,15.9745,15.9745,15.9432,15.9484,19600.0
2005-06-17 12:50:00,30.52,30.57,30.52,30.57,9500.0,15.9484,15.9745,15.9484,15.9745,9500.0
2005-06-17 13:00:00,30.55,30.56,30.54,30.55,19200.0,15.9641,15.9693,15.9589,15.9641,19200.0
2005-06-17 13:10:00,30.55,30.59,30.55,30.59,14600.0,15.9641,15.985,15.9641,15.985,14600.0
2005-06-17 13:20:00,30.58,30.6,30.55,30.56,13000.0,15.9798,15.9902,15.9641,15.9693,13000.0
2005-06-17 13:30:00,30.56,30.59,30.56,30.59,47800.0,15.9693,15.985,15.9693,15.985,47800.0
2005-06-17 13:40:00,30.58,30.66,30.57,30.62,172800.0,15.9798,16.0216,15.9745,16.0007,172800.0
2005-06-17 13:50:00,30.61,30.64,30.59,30.64,36400.0,15.9954,16.0111,15.985,16.0111,36400.0
2005-06-17 14:00:00,30.63,30.67,30.61,30.66,27400.0,16.0059,16.0268,15.9954,16.0216,27400.0
2005-06-17 14:10:00,30.67,30.76,30.67,30.7,150300.0,16.0268,16.0738,16.0268,16.0425,150300.0
2005-06-17 14:20:00,30.72,30.76,30.71,30.72,25400.0,16.0529,16.0738,16.0477,16.0529,25400.0
2005-06-17 14:30:00,30.72,30.72,30.6,30.61,29700.0,16.0529,16.0529,15.9902,15.9954,29700.0
2005-06-17 14:40:00,30.61,30.65,30.59,30.6,50700.0,15.9954,16.0163,15.985,15.9902,50700.0
2005-06-17 14:50:00,30.6,30.61,30.51,30.58,57400.0,15.9902,15.9954,15.9432,15.9798,57400.0
2005-06-17 15:00:00,30.57,30.63,30.57,30.62,42000.0,15.9745,16.0059,15.9745,16.0007,42000.0
2005-06-17 15:10:00,30.62,30.66,30.57,30.66,28600.0,16.0007,16.0216,15.9745,16.0216,28600.0
2005-06-17 15:20:00,30.66,30.67,30.62,30.66,44400.0,16.0216,16.0268,16.0007,16.0216,44400.0
2005-06-17 15:30:00,30.65,30.73,30.65,30.69,93800.0,16.0163,16.0582,16.0163,16.0372,93800.0
2005-06-17 15:40:00,30.69,30.76,30.68,30.75,64200.0,16.0372,16.0738,16.032,16.0686,64200.0
2005-06-17 15:50:00,30.75,30.76,30.64,30.66,86600.0,16.0686,16.0738,16.0111,16.0216,86600.0
2005-06-20 09:30:00,30.36,30.78,30.34,30.74,69900.0,15.8648,16.0843,15.8544,16.0634,69900.0
2005-06-20 09:40:00,30.73,30.77,30.58,30.75,42900.0,16.0582,16.0791,15.9798,16.0686,42900.0
2005-06-20 09:50:00,30.75,30.76,30.69,30.72,33800.0,16.0686,16.0738,16.0372,16.0529,33800.0
2005-06-20 10:00:00,30.71,30.73,30.57,30.61,37700.0,16.0477,16.0582,15.9745,15.9954,37700.0
2005-06-20 10:10:00,30.62,30.64,30.6,30.61,16900.0,16.0007,16.0111,15.9902,15.9954,16900.0
2005-06-20 10:20:00,30.61,30.61,30.55,30.55,24900.0,15.9954,15.9954,15.9641,15.9641,24900.0
2005-06-20 10:30:00,30.55,30.79,30.54,30.79,63300.0,15.9641,16.0895,15.9589,16.0895,63300.0
2005-06-20 10:40:00,30.78,30.79,30.65,30.66,15600.0,16.0843,16.0895,16.0163,16.0216,15600.0
2005-06-20 10:50:00,30.67,30.67,30.61,30.64,21700.0,16.0268,16.0268,15.9954,16.0111,21700.0
2005-06-20 11:00:00,30.64,30.72,30.63,30.7,30100.0,16.0111,16.0529,16.0059,16.0425,30100.0
2005-06-20 11:10:00,30.7,30.7,30.64,30.64,11000.0,16.0425,16.0425,16.0111,16.0111,11000.0
2005-06-20 11:20:00,30.64,30.66,30.64,30.64,10300.0,16.0111,16.0216,16.0111,16.0111,10300.0
2005-06-20 11:30:00,30.66,30.67,30.64,30.65,9500.0,16.0216,16.0268,16.0111,16.0163,9500.0
2005-06-20 11:40:00,30.65,30.66,30.61,30.61,10400.0,16.0163,16.0216,15.9954,15.9954,10400.0
2005-06-20 11:50:00,30.61,30.7,30.61,30.68,21700.0,15.9954,16.0425,15.9954,16.032,21700.0
2005-06-20 12:00:00,30.71,30.79,30.7,30.74,61600.0,16.0477,16.0895,16.0425,16.0634,61600.0
2005-06-20 12:10:00,30.75,30.75,30.7,30.7,18200.0,16.0686,16.0686,16.0425,16.0425,18200.0
2005-06-20 12:20:00,30.69,30.72,30.67,30.7,15100.0,16.0372,16.0529,16.0268,16.0425,15100.0
2005-06-20 12:30:00,30.7,30.71,30.68,30.71,26900.0,16.0425,16.0477,16.032,16.0477,26900.0
2005-06-20 12:40:00,30.73,30.73,30.68,30.68,18900.0,16.0582,16.0582,16.032,16.032,18900.0
2005-06-20 12:50:00,30.7,30.73,30.69,30.69,13400.0,16.0425,16.0582,16.0372,16.0372,13400.0
2005-06-20 13:00:00,30.7,30.7,30.66,30.68,8300.0,16.0425,16.0425,16.0216,16.032,8300.0
2005-06-20 13:10:00,30.67,30.69,30.67,30.69,8300.0,16.0268,16.0372,16.0268,16.0372,8300.0
2005-06-20 13:20:00,30.69,30.71,30.68,30.69,14500.0,16.0372,16.0477,16.032,16.0372,14500.0
2005-06-20 13:30:00,30.69,30.71,30.69,30.69,14600.0,16.0372,16.0477,16.0372,16.0372,14600.0
2005-06-20 13:40:00,30.7,30.74,30.69,30.73,13100.0,16.0425,16.0634,16.0372,16.0582,13100.0
2005-06-20 13:50:00,30.73,30.74,30.72,30.72,15000.0,16.0582,16.0634,16.0529,16.0529,15000.0
2005-06-20 14:00:00,30.73,30.73,30.68,30.7,26400.0,16.0582,16.0582,16.032,16.0425,26400.0
2005-06-20 14:10:00,30.7,30.7,30.68,30.69,26100.0,16.0425,16.0425,16.032,16.0372,26100.0
2005-06-20 14:20:00,30.68,30.71,30.67,30.71,29500.0,16.032,16.0477,16.0268,16.0477,29500.0
2005-06-20 14:30:00,30.72,30.72,30.68,30.7,27500.0,16.0529,16.0529,16.032,16.0425,27500.0
2005-06-20 14:40:00,30.7,30.7,30.68,30.69,56800.0,16.0425,16.0425,16.032,16.0372,56800.0
2005-06-20 14:50:00,30.69,30.7,30.66,30.68,48100.0,16.0372,16.0425,16.0216,16.032,48100.0
2005-06-20 15:00:00,30.68,30.8,30.67,30.8,52200.0,16.032,16.0947,16.0268,16.0947,52200.0
2005-06-20 15:10:00,30.8,30.85,30.74,30.84,58400.0,16.0947,16.1209,16.0634,16.1156,58400.0
2005-06-20 15:20:00,30.84,30.85,30.81,30.82,20700.0,16.1156,16.1209,16.1,16.1052,20700.0
2005-06-20 15:30:00,30.82,30.86,30.81,30.85,38100.0,16.1052,16.1261,16.1,16.1209,38100.0
2005-06-20 15:40:00,30.85,30.86,30.84,30.85,61400.0,16.1209,16.1261,16.1156,16.1209,61400.0
2005-06-20 15:50:00,30.86,30.86,30.73,30.73,105200.0,16.1261,16.1261,16.0582,16.0582,105200.0
2005-06-21 09:30:00,30.7,30.79,30.6,30.72,70500.0,16.0425,16.0895,15.9902,16.0529,70500.0
2005-06-21 09:40:00,30.69,30.72,30.6,30.68,75400.0,16.0372,16.0529,15.9902,16.032,75400.0
2005-06-21 09:50:00,30.69,30.73,30.55,30.57,47100.0,16.0372,16.0582,15.9641,15.9745,47100.0
2005-06-21 10:00:00,30.55,30.6,30.52,30.55,20900.0,15.9641,15.9902,15.9484,15.9641,20900.0
2005-06-21 10:10:00,30.53,30.58,30.53,30.57,9400.0,15.9536,15.9798,15.9536,15.9745,9400.0
2005-06-21 10:20:00,30.58,30.65,30.57,30.63,22100.0,15.9798,16.0163,15.9745,16.0059,22100.0
2005-06-21 10:30:00,30.63,30.71,30.57,30.62,69000.0,16.0059,16.0477,15.9745,16.0007,69000.0
2005-06-21 10:40:00,30.62,30.72,30.6,30.61,52700.0,16.0007,16.0529,15.9902,15.9954,52700.0
2005-06-21 10:50:00,30.6,30.6,30.57,30.59,25100.0,15.9902,15.9902,15.9745,15.985,25100.0
2005-06-21 11:00:00,30.59,30.66,30.59,30.62,42700.0,15.985,16.0216,15.985,16.0007,42700.0
2005-06-21 11:10:00,30.62,30.65,30.6,30.61,56400.0,16.0007,16.0163,15.9902,15.9954,56400.0
2005-06-21 11:20:00,30.6,30.61,30.55,30.57,36800.0,15.9902,15.9954,15.9641,15.9745,36800.0
2005-06-21 11:30:00,30.57,30.57,30.49,30.5,67600.0,15.9745,15.9745,15.9327,15.938,67600.0
2005-06-21 11:40:00,30.49,30.5,30.47,30.49,51800.0,15.9327,15.938,15.9223,15.9327,51800.0
2005-06-21 11:50:00,30.49,30.52,30.49,30.51,36100.0,15.9327,15.9484,15.9327,15.9432,36100.0
2005-06-21 12:00:00,30.51,30.52,30.51,30.51,23500.0,15.9432,15.9484,15.9432,15.9432,23500.0
2005-06-21 12:10:00,30.51,30.55,30.5,30.5,40800.0,15.9432,15.9641,15.938,15.938,40800.0
2005-06-21 12:20:00,30.49,30.5,30.41,30.43,55600.0,15.9327,15.938,15.8909,15.9014,55600.0
2005-06-21 12:30:00,30.44,30.47,30.43,30.45,41200.0,15.9066,15.9223,15.9014,15.9118,41200.0
2005-06-21 12:40:00,30.45,30.48,30.45,30.47,35600.0,15.9118,15.9275,15.9118,15.9223,35600.0
2005-06-21 12:50:00,30.47,30.5,30.45,30.46,31100.0,15.9223,15.938,15.9118,15.9171,31100.0
2005-06-21 13:00:00,30.46,30.48,30.44,30.45,40600.0,15.9171,15.9275,15.9066,15.9118,40600.0
2005-06-21 13:10:00,30.45,30.45,30.38,30.38,61100.0,15.9118,15.9118,15.8753,15.8753,61100.0
2005-06-21 13:20:00,30.38,30.39,30.31,30.34,54300.0,15.8753,15.8805,15.8387,15.8544,54300.0
2005-06-21 13:30:00,30.34,30.37,30.33,30.36,15100.0,15.8544,15.87,15.8491,15.8648,15100.0
2005-06-21 13:40:00,30.37,30.4,30.36,30.4,21600.0,15.87,15.8857,15.8648,15.8857,21600.0
2005-06-21 13:50:00,30.4,30.4,30.36,30.37,41200.0,15.8857,15.8857,15.8648,15.87,41200.0
2005-06-21 14:00:00,30.37,30.4,30.37,30.38,114400.0,15.87,15.8857,15.87,15.8753,114400.0
2005-06-21 14:10:00,30.38,30.4,30.36,30.39,44700.0,15.8753,15.8857,15.8648,15.8805,44700.0
2005-06-21 14:20:00,30.39,30.39,30.36,30.38,30700.0,15.8805,15.8805,15.8648,15.8753,30700.0
2005-06-21 14:30:00,30.38,30.38,30.37,30.37,26500.0,15.8753,15.8753,15.87,15.87,26500.0
2005-06-21 14:40:00,30.37,30.38,30.35,30.36,37500.0,15.87,15.8753,15.8596,15.8648,37500.0
2005-06-21 14:50:00,30.35,30.36,30.33,30.34,52100.0,15.8596,15.8648,15.8491,15.8544,52100.0
2005-06-21 15:00:00,30.34,30.35,30.1,30.17,225300.0,15.8544,15.8596,15.7289,15.7655,225300.0
2005-06-21 15:10:00,30.17,30.21,30.14,30.17,78100.0,15.7655,15.7864,15.7498,15.7655,78100.0
2005-06-21 15:20:00,30.16,30.25,30.15,30.18,90300.0,15.7603,15.8073,15.7551,15.7707,90300.0
2005-06-21 15:30:00,30.18,30.29,30.18,30.27,107600.0,15.7707,15.8282,15.7707,15.8178,107600.0
2005-06-21 15:40:00,30.27,30.3,30.2,30.2,94700.0,15.8178,15.8335,15.7812,15.7812,94700.0
2005-06-21 15:50:00,30.2,30.29,30.18,30.2,129600.0,15.7812,15.8282,15.7707,15.7812,129600.0
2005-06-22 09:30:00,30.52,30.61,30.23,30.36,95000.0,15.9484,15.9954,15.7969,15.8648,95000.0
2005-06-22 09:40:00,30.36,30.41,30.33,30.36,46500.0,15.8648,15.8909,15.8491,15.8648,46500.0
2005-06-22 09:50:00,30.36,30.37,30.21,30.25,50100.0,15.8648,15.87,15.7864,15.8073,50100.0
2005-06-22 10:00:00,30.24,30.3,30.24,30.29,33000.0,15.8021,15.8335,15.8021,15.8282,33000.0
2005-06-22 10:10:00,30.29,30.3,30.23,30.26,20300.0,15.8282,15.8335,15.7969,15.8125,20300.0
2005-06-22 10:20:00,30.28,30.35,30.28,30.28,23100.0,15.823,15.8596,15.823,15.823,23100.0
2005-06-22 10:30:00,30.26,30.36,30.25,30.35,51800.0,15.8125,15.8648,15.8073,15.8596,51800.0
2005-06-22 10:40:00,30.35,30.4,30.26,30.27,47800.0,15.8596,15.8857,15.8125,15.8178,47800.0
2005-06-22 10:50:00,30.26,30.27,30.2,30.2,39100.0,15.8125,15.8178,15.7812,15.7812,39100.0
2005-06-22 11:00:00,30.2,30.22,30.12,30.18,74300.0,15.7812,15.7916,15.7394,15.7707,74300.0
2005-06-22 11:10:00,30.18,30.26,30.17,30.25,36000.0,15.7707,15.8125,15.7655,15.8073,36000.0
2005-06-22 11:20:00,30.25,30.27,30.2,30.21,25400.0,15.8073,15.8178,15.7812,15.7864,25400.0
2005-06-22 11:30:00,30.2,30.23,30.13,30.19,91900.0,15.7812,15.7969,15.7446,15.776,91900.0
2005-06-22 11:40:00,30.19,30.19,30.14,30.14,30400.0,15.776,15.776,15.7498,15.7498,30400.0
2005-06-22 11:50:00,30.16,30.19,30.1,30.13,49700.0,15.7603,15.776,15.7289,15.7446,49700.0
2005-06-22 12:00:00,30.13,30.15,30.12,30.14,12500.0,15.7446,15.7551,15.7394,15.7498,12500.0
2005-06-22 12:10:00,30.15,30.15,30.14,30.15,24300.0,15.7551,15.7551,15.7498,15.7551,24300.0
2005-06-22 12:20:00,30.15,30.15,30.14,30.15,15900.0,15.7551,15.7551,15.7498,15.7551,15900.0
2005-06-22 12:30:00,30.16,30.17,30.13,30.15,41200.0,15.7603,15.7655,15.7446,15.7551,41200.0
2005-06-22 12:40:00,30.15,30.17,30.13,30.17,20400.0,15.7551,15.7655,15.7446,15.7655,20400.0
2005-06-22 12:50:00,30.17,30.21,30.16,30.2,31600.0,15.7655,15.7864,15.7603,15.7812,31600.0
2005-06-22 13:00:00,30.2,30.27,30.2,30.24,36100.0,15.7812,15.8178,15.7812,15.8021,36100.0
2005-06-22 13:10:00,30.22,30.24,30.2,30.23,37300.0,15.7916,15.8021,15.7812,15.7969,37300.0
2005-06-22 13:20:00,30.22,30.27,30.22,30.24,48600.0,15.7916,15.8178,15.7916,15.8021,48600.0
2005-06-22 13:30:00,30.27,30.27,30.24,30.26,40200.0,15.8178,15.8178,15.8021,15.8125,40200.0
2005-06-22 13:40:00,30.26,30.26,30.21,30.22,21000.0,15.8125,15.8125,15.7864,15.7916,21000.0
2005-06-22 13:50:00,30.21,30.22,30.2,30.22,3900.0,15.7864,15.7916,15.7812,15.7916,3900.0
2005-06-22 14:00:00,30.21,30.21,30.16,30.2,51400.0,15.7864,15.7864,15.7603,15.7812,51400.0
2005-06-22 14:10:00,30.2,30.22,30.19,30.21,38900.0,15.7812,15.7916,15.776,15.7864,38900.0
2005-06-22 14:20:00,30.21,30.26,30.2,30.22,30300.0,15.7864,15.8125,15.7812,15.7916,30300.0
2005-06-22 14:30:00,30.2,30.26,30.2,30.2,30500.0,15.7812,15.8125,15.7812,15.7812,30500.0
2005-06-22 14:40:00,30.22,30.25,30.19,30.21,16600.0,15.7916,15.8073,15.776,15.7864,16600.0
2005-06-22 14:50:00,30.21,30.27,30.2,30.23,40200.0,15.7864,15.8178,15.7812,15.7969,40200.0
2005-06-22 15:00:00,30.24,30.24,30.18,30.18,48400.0,15.8021,15.8021,15.7707,15.7707,48400.0
2005-06-22 15:10:00,30.18,30.2,30.17,30.18,41700.0,15.7707,15.7812,15.7655,15.7707,41700.0
2005-06-22 15:20:00,30.17,30.18,30.12,30.13,98300.0,15.7655,15.7707,15.7394,15.7446,98300.0
2005-06-22 15:30:00,30.12,30.15,30.08,30.12,105400.0,15.7394,15.7551,15.7185,15.7394,105400.0
2005-06-22 15:40:00,30.13,30.15,30.1,30.15,68100.0,15.7446,15.7551,15.7289,15.7551,68100.0
2005-06-22 15:50:00,30.13,30.24,30.11,30.14,149500.0,15.7446,15.8021,15.7342,15.7498,149500.0
2005-06-23 09:30:00,30.35,30.35,30.14,30.17,67600.0,15.8596,15.8596,15.7498,15.7655,67600.0
2005-06-23 09:40:00,30.17,30.32,30.16,30.29,63400.0,15.7655,15.8439,15.7603,15.8282,63400.0
2005-06-23 09:50:00,30.27,30.29,30.0,30.28,35900.0,15.8178,15.8282,15.6767,15.823,35900.0
2005-06-23 10:00:00,30.28,30.29,30.21,30.21,27400.0,15.823,15.8282,15.7864,15.7864,27400.0
2005-06-23 10:10:00,30.21,30.24,30.11,30.13,34700.0,15.7864,15.8021,15.7342,15.7446,34700.0
2005-06-23 10:20:00,30.13,30.14,30.06,30.06,30200.0,15.7446,15.7498,15.708,15.708,30200.0
2005-06-23 10:30:00,30.05,30.2,29.92,29.99,109800.0,15.7028,15.7812,15.6349,15.6715,109800.0
2005-06-23 10:40:00,29.99,30.02,29.95,29.99,20200.0,15.6715,15.6871,15.6506,15.6715,20200.0
2005-06-23 10:50:00,30.0,30.15,29.98,30.14,41300.0,15.6767,15.7551,15.6662,15.7498,41300.0
2005-06-23 11:00:00,30.14,30.18,30.07,30.18,22100.0,15.7498,15.7707,15.7133,15.7707,22100.0
2005-06-23 11:10:00,30.15,30.2,30.11,30.19,27500.0,15.7551,15.7812,15.7342,15.776,27500.0
2005-06-23 11:20:00,30.17,30.24,30.17,30.17,55800.0,15.7655,15.8021,15.7655,15.7655,55800.0
2005-06-23 11:30:00,30.2,30.23,30.18,30.21,33800.0,15.7812,15.7969,15.7707,15.7864,33800.0
2005-06-23 11:40:00,30.2,30.27,30.2,30.27,50800.0,15.7812,15.8178,15.7812,15.8178,50800.0
2005-06-23 11:50:00,30.27,30.28,30.16,30.21,29500.0,15.8178,15.823,15.7603,15.7864,29500.0
2005-06-23 12:00:00,30.21,30.26,30.2,30.21,19300.0,15.7864,15.8125,15.7812,15.7864,19300.0
2005-06-23 12:10:00,30.21,30.26,30.17,30.19,20300.0,15.7864,15.8125,15.7655,15.776,20300.0
2005-06-23 12:20:00,30.2,30.2,30.17,30.17,17200.0,15.7812,15.7812,15.7655,15.7655,17200.0
2005-06-23 12:30:00,30.17,30.18,30.14,30.17,15200.0,15.7655,15.7707,15.7498,15.7655,15200.0
2005-06-23 12:40:00,30.18,30.2,30.15,30.17,15200.0,15.7707,15.7812,15.7551,15.7655,15200.0
2005-06-23 12:50:00,30.18,30.19,30.13,30.13,18500.0,15.7707,15.776,15.7446,15.7446,18500.0
2005-06-23 13:00:00,30.12,30.15,30.11,30.11,22600.0,15.7394,15.7551,15.7342,15.7342,22600.0
2005-06-23 13:10:00,30.11,30.12,30.03,30.04,28500.0,15.7342,15.7394,15.6924,15.6976,28500.0
2005-06-23 13:20:00,30.04,30.15,29.99,30.0,47500.0,15.6976,15.7551,15.6715,15.6767,47500.0
2005-06-23 13:30:00,30.0,30.03,29.82,29.85,68700.0,15.6767,15.6924,15.5826,15.5983,68700.0
2005-06-23 13:40:00,29.84,29.88,29.72,29.73,75700.0,15.5931,15.614,15.5304,15.5356,75700.0
2005-06-23 13:50:00,29.73,29.98,29.6,29.73,102700.0,15.5356,15.6662,15.4677,15.5356,102700.0
2005-06-23 14:00:00,29.73,29.79,29.68,29.75,58700.0,15.5356,15.5669,15.5095,15.546,58700.0
2005-06-23 14:10:00,29.75,29.78,29.68,29.77,58600.0,15.546,15.5617,15.5095,15.5565,58600.0
2005-06-23 14:20:00,29.76,29.78,29.69,29.7,48500.0,15.5513,15.5617,15.5147,15.5199,48500.0
2005-06-23 14:30:00,29.7,29.76,29.69,29.76,57400.0,15.5199,15.5513,15.5147,15.5513,57400.0
2005-06-23 14:40:00,29.75,29.75,29.69,29.74,56500.0,15.546,15.546,15.5147,15.5408,56500.0
2005-06-23 14:50:00,29.74,29.75,29.69,29.75,41400.0,15.5408,15.546,15.5147,15.546,41400.0
2005-06-23 15:00:00,29.75,29.81,29.69,29.75,71300.0,15.546,15.5774,15.5147,15.546,71300.0
2005-06-23 15:10:00,29.76,29.85,29.75,29.81,57200.0,15.5513,15.5983,15.546,15.5774,57200.0
2005-06-23 15:20:00,29.82,29.83,29.73,29.78,67600.0,15.5826,15.5879,15.5356,15.5617,67600.0
2005-06-23 15:30:00,29.77,29.82,29.73,29.82,112800.0,15.5565,15.5826,15.5356,15.5826,112800.0
2005-06-23 15:40:00,29.82,29.84,29.78,29.83,53000.0,15.5826,15.5931,15.5617,15.5879,53000.0
2005-06-23 15:50:00,29.82,29.84,29.7,29.7,239000.0,15.5826,15.5931,15.5199,15.5199,239000.0
2005-06-24 09:30:00,29.8,29.93,29.6,29.81,139300.0,15.5722,15.6401,15.4677,15.5774,139300.0
2005-06-24 09:40:00,29.81,29.83,29.7,29.82,99900.0,15.5774,15.5879,15.5199,15.5826,99900.0
2005-06-24 09:50:00,29.82,29.84,29.79,29.81,36700.0,15.5826,15.5931,15.5669,15.5774,36700.0
2005-06-24 10:00:00,29.83,29.89,29.72,29.79,86600.0,15.5879,15.6192,15.5304,15.5669,86600.0
2005-06-24 10:10:00,29.8,29.9,29.75,29.8,122600.0,15.5722,15.6244,15.546,15.5722,122600.0
2005-06-24 10:20:00,29.8,29.83,29.71,29.75,96300.0,15.5722,15.5879,15.5251,15.546,96300.0
2005-06-24 10:30:00,29.75,29.77,29.69,29.7,40500.0,15.546,15.5565,15.5147,15.5199,40500.0
2005-06-24 10:40:00,29.72,29.78,29.69,29.74,32100.0,15.5304,15.5617,15.5147,15.5408,32100.0
2005-06-24 10:50:00,29.75,29.78,29.6,29.63,43400.0,15.546,15.5617,15.4677,15.4833,43400.0
2005-06-24 11:00:00,29.63,29.81,29.63,29.81,36000.0,15.4833,15.5774,15.4833,15.5774,36000.0
2005-06-24 11:10:00,29.81,29.84,29.77,29.79,31900.0,15.5774,15.5931,15.5565,15.5669,31900.0
2005-06-24 11:20:00,29.78,29.79,29.73,29.79,15600.0,15.5617,15.5669,15.5356,15.5669,15600.0
2005-06-24 11:30:00,29.79,29.79,29.71,29.73,17500.0,15.5669,15.5669,15.5251,15.5356,17500.0
2005-06-24 11:40:00,29.72,29.74,29.72,29.74,15500.0,15.5304,15.5408,15.5304,15.5408,15500.0
2005-06-24 11:50:00,29.74,29.75,29.72,29.75,18200.0,15.5408,15.546,15.5304,15.546,18200.0
2005-06-24 12:00:00,29.75,29.77,29.72,29.73,10000.0,15.546,15.5565,15.5304,15.5356,10000.0
2005-06-24 12:10:00,29.72,29.77,29.71,29.76,17100.0,15.5304,15.5565,15.5251,15.5513,17100.0
2005-06-24 12:20:00,29.76,29.77,29.73,29.73,6400.0,15.5513,15.5565,15.5356,15.5356,6400.0
2005-06-24 12:30:00,29.72,29.74,29.72,29.73,9200.0,15.5304,15.5408,15.5304,15.5356,9200.0
2005-06-24 12:40:00,29.74,29.77,29.73,29.77,12000.0,15.5408,15.5565,15.5356,15.5565,12000.0
2005-06-24 12:50:00,29.77,29.78,29.73,29.74,14100.0,15.5565,15.5617,15.5356,15.5408,14100.0
2005-06-24 13:00:00,29.74,29.74,29.68,29.72,14100.0,15.5408,15.5408,15.5095,15.5304,14100.0
2005-06-24 13:10:00,29.72,29.77,29.71,29.76,9400.0,15.5304,15.5565,15.5251,15.5513,9400.0
2005-06-24 13:20:00,29.76,29.78,29.75,29.77,19100.0,15.5513,15.5617,15.546,15.5565,19100.0
2005-06-24 13:30:00,29.77,29.79,29.75,29.79,27800.0,15.5565,15.5669,15.546,15.5669,27800.0
2005-06-24 13:40:00,29.78,29.8,29.74,29.76,50700.0,15.5617,15.5722,15.5408,15.5513,50700.0
2005-06-24 13:50:00,29.76,29.79,29.76,29.79,75000.0,15.5513,15.5669,15.5513,15.5669,75000.0
2005-06-24 14:00:00,29.79,29.79,29.77,29.78,27800.0,15.5669,15.5669,15.5565,15.5617,27800.0
2005-06-24 14:10:00,29.78,29.8,29.77,29.8,50600.0,15.5617,15.5722,15.5565,15.5722,50600.0
2005-06-24 14:20:00,29.8,29.83,29.8,29.82,104200.0,15.5722,15.5879,15.5722,15.5826,104200.0
2005-06-24 14:30:00,29.82,29.82,29.78,29.79,87000.0,15.5826,15.5826,15.5617,15.5669,87000.0
2005-06-24 14:40:00,29.79,29.84,29.79,29.83,49500.0,15.5669,15.5931,15.5669,15.5879,49500.0
2005-06-24 14:50:00,29.83,29.83,29.73,29.77,72700.0,15.5879,15.5879,15.5356,15.5565,72700.0
2005-06-24 15:00:00,29.78,29.81,29.76,29.77,21100.0,15.5617,15.5774,15.5513,15.5565,21100.0
2005-06-24 15:10:00,29.76,29.8,29.75,29.79,34300.0,15.5513,15.5722,15.546,15.5669,34300.0
2005-06-24 15:20:00,29.79,29.82,29.75,29.76,42300.0,15.5669,15.5826,15.546,15.5513,42300.0
2005-06-24 15:30:00,29.77,29.82,29.76,29.78,33000.0,15.5565,15.5826,15.5513,15.5617,33000.0
2005-06-24 15:40:00,29.79,29.83,29.76,29.81,112300.0,15.5669,15.5879,15.5513,15.5774,112300.0
2005-06-24 15:50:00,29.82,29.91,29.71,29.73,101100.0,15.5826,15.6297,15.5251,15.5356,101100.0
2005-06-27 09:30:00,29.81,29.81,29.66,29.73,81200.0,15.5774,15.5774,15.499,15.5356,81200.0
2005-06-27 09:40:00,29.75,29.75,29.65,29.71,52600.0,15.546,15.546,15.4938,15.5251,52600.0
2005-06-27 09:50:00,29.71,29.72,29.67,29.68,42300.0,15.5251,15.5304,15.5042,15.5095,42300.0
2005-06-27 10:00:00,29.69,29.71,29.66,29.66,36900.0,15.5147,15.5251,15.499,15.499,36900.0
2005-06-27 10:10:00,29.68,29.79,29.66,29.79,57900.0,15.5095,15.5669,15.499,15.5669,57900.0
2005-06-27 10:20:00,29.79,29.8,29.72,29.73,65400.0,15.5669,15.5722,15.5304,15.5356,65400.0
2005-06-27 10:30:00,29.73,29.8,29.72,29.76,48900.0,15.5356,15.5722,15.5304,15.5513,48900.0
2005-06-27 10:40:00,29.77,29.78,29.74,29.76,45500.0,15.5565,15.5617,15.5408,15.5513,45500.0
2005-06-27 10:50:00,29.76,29.77,29.74,29.76,45500.0,15.5513,15.5565,15.5408,15.5513,45500.0
2005-06-27 11:00:00,29.76,29.78,29.75,29.76,51900.0,15.5513,15.5617,15.546,15.5513,51900.0
2005-06-27 11:10:00,29.75,29.77,29.71,29.77,49400.0,15.546,15.5565,15.5251,15.5565,49400.0
2005-06-27 11:20:00,29.77,29.77,29.7,29.77,60700.0,15.5565,15.5565,15.5199,15.5565,60700.0
2005-06-27 11:30:00,29.77,29.78,29.74,29.76,28300.0,15.5565,15.5617,15.5408,15.5513,28300.0
2005-06-27 11:40:00,29.75,29.81,29.74,29.8,64000.0,15.546,15.5774,15.5408,15.5722,64000.0
2005-06-27 11:50:00,29.8,29.8,29.75,29.79,64900.0,15.5722,15.5722,15.546,15.5669,64900.0
2005-06-27 12:00:00,29.77,29.82,29.76,29.76,40500.0,15.5565,15.5826,15.5513,15.5513,40500.0
2005-06-27 12:10:00,29.76,29.8,29.75,29.79,53900.0,15.5513,15.5722,15.546,15.5669,53900.0
2005-06-27 12:20:00,29.79,29.8,29.75,29.78,30700.0,15.5669,15.5722,15.546,15.5617,30700.0
2005-06-27 12:30:00,29.77,29.77,29.75,29.76,18100.0,15.5565,15.5565,15.546,15.5513,18100.0
2005-06-27 12:40:00,29.76,29.77,29.75,29.75,19300.0,15.5513,15.5565,15.546,15.546,19300.0
2005-06-27 12:50:00,29.75,29.76,29.73,29.75,36800.0,15.546,15.5513,15.5356,15.546,36800.0
2005-06-27 13:00:00,29.74,29.76,29.73,29.75,25500.0,15.5408,15.5513,15.5356,15.546,25500.0
2005-06-27 13:10:00,29.75,29.76,29.75,29.76,18600.0,15.546,15.5513,15.546,15.5513,18600.0
2005-06-27 13:20:00,29.75,29.77,29.75,29.77,23100.0,15.546,15.5565,15.546,15.5565,23100.0
2005-06-27 13:30:00,29.76,29.79,29.75,29.78,24400.0,15.5513,15.5669,15.546,15.5617,24400.0
2005-06-27 13:40:00,29.78,29.8,29.75,29.76,72900.0,15.5617,15.5722,15.546,15.5513,72900.0
2005-06-27 13:50:00,29.76,29.79,29.7,29.7,55700.0,15.5513,15.5669,15.5199,15.5199,55700.0
2005-06-27 14:00:00,29.71,29.71,29.68,29.7,84400.0,15.5251,15.5251,15.5095,15.5199,84400.0
2005-06-27 14:10:00,29.69,29.72,29.69,29.72,42800.0,15.5147,15.5304,15.5147,15.5304,42800.0
2005-06-27 14:20:00,29.72,29.77,29.69,29.76,59500.0,15.5304,15.5565,15.5147,15.5513,59500.0
2005-06-27 14:30:00,29.76,29.77,29.74,29.75,141900.0,15.5513,15.5565,15.5408,15.546,141900.0
2005-06-27 14:40:00,29.75,29.8,29.73,29.8,76000.0,15.546,15.5722,15.5356,15.5722,76000.0
2005-06-27 14:50:00,29.8,29.8,29.74,29.8,86900.0,15.5722,15.5722,15.5408,15.5722,86900.0
2005-06-27 15:00:00,29.8,29.9,29.78,29.89,111200.0,15.5722,15.6244,15.5617,15.6192,111200.0
2005-06-27 15:10:00,29.89,30.0,29.85,30.0,76500.0,15.6192,15.6767,15.5983,15.6767,76500.0
2005-06-27 15:20:00,29.99,30.0,29.88,29.95,103400.0,15.6715,15.6767,15.614,15.6506,103400.0
2005-06-27 15:30:00,29.96,29.98,29.91,29.98,89000.0,15.6558,15.6662,15.6297,15.6662,89000.0
2005-06-27 15:40:00,29.98,30.05,29.96,30.02,121200.0,15.6662,15.7028,15.6558,15.6871,121200.0
2005-06-27 15:50:00,30.02,30.02,29.9,30.02,237600.0,15.6871,15.6871,15.6244,15.6871,237600.0
2005-06-28 09:30:00,31.42,31.93,31.41,31.84,1018900.0,16.4187,16.6852,16.4135,16.6382,1018900.0
2005-06-28 09:40:00,31.84,32.41,31.83,32.38,1148600.0,16.6382,16.936,16.633,16.9204,1148600.0
2005-06-28 09:50:00,32.38,32.7,32.37,32.46,764100.0,16.9204,17.0876,16.9151,16.9622,764100.0
2005-06-28 10:00:00,32.46,32.65,32.42,32.64,450900.0,16.9622,17.0615,16.9413,17.0562,450900.0
2005-06-28 10:10:00,32.65,32.81,32.53,32.58,395200.0,17.0615,17.1451,16.9988,17.0249,395200.0
2005-06-28 10:20:00,32.59,32.65,32.5,32.52,279400.0,17.0301,17.0615,16.9831,16.9935,279400.0
2005-06-28 10:30:00,32.53,32.68,32.5,32.66,232800.0,16.9988,17.0771,16.9831,17.0667,232800.0
2005-06-28 10:40:00,32.66,32.67,32.36,32.48,502600.0,17.0667,17.0719,16.9099,16.9726,502600.0
2005-06-28 10:50:00,32.48,32.54,32.45,32.53,374100.0,16.9726,17.004,16.9569,16.9988,374100.0
2005-06-28 11:00:00,32.53,32.65,32.53,32.58,222400.0,16.9988,17.0615,16.9988,17.0249,222400.0
2005-06-28 11:10:00,32.58,32.65,32.56,32.59,287200.0,17.0249,17.0615,17.0144,17.0301,287200.0
2005-06-28 11:20:00,32.59,32.6,32.5,32.58,152400.0,17.0301,17.0353,16.9831,17.0249,152400.0
2005-06-28 11:30:00,32.57,32.62,32.56,32.61,158900.0,17.0197,17.0458,17.0144,17.0406,158900.0
2005-06-28 11:40:00,32.61,32.62,32.56,32.62,179000.0,17.0406,17.0458,17.0144,17.0458,179000.0
2005-06-28 11:50:00,32.62,32.69,32.59,32.68,214400.0,17.0458,17.0824,17.0301,17.0771,214400.0
2005-06-28 12:00:00,32.68,32.74,32.64,32.73,180100.0,17.0771,17.1085,17.0562,17.1033,180100.0
2005-06-28 12:10:00,32.72,33.01,32.72,32.97,429600.0,17.098,17.2496,17.098,17.2287,429600.0
2005-06-28 12:20:00,32.97,33.19,32.94,33.07,361800.0,17.2287,17.3436,17.213,17.2809,361800.0
2005-06-28 12:30:00,33.08,33.15,32.94,33.0,206400.0,17.2862,17.3227,17.213,17.2444,206400.0
2005-06-28 12:40:00,33.0,33.16,32.98,33.16,157100.0,17.2444,17.328,17.2339,17.328,157100.0
2005-06-28 12:50:00,33.14,33.49,33.14,33.47,345200.0,17.3175,17.5004,17.3175,17.49,345200.0
2005-06-28 13:00:00,33.46,33.64,33.36,33.58,339900.0,17.4847,17.5788,17.4325,17.5474,339900.0
2005-06-28 13:10:00,33.58,33.72,33.5,33.52,198700.0,17.5474,17.6206,17.5056,17.5161,198700.0
2005-06-28 13:20:00,33.51,33.55,33.38,33.44,268500.0,17.5109,17.5318,17.4429,17.4743,268500.0
2005-06-28 13:30:00,33.43,33.52,33.39,33.43,273700.0,17.4691,17.5161,17.4482,17.4691,273700.0
2005-06-28 13:40:00,33.43,33.53,33.41,33.53,178600.0,17.4691,17.5213,17.4586,17.5213,178600.0
2005-06-28 13:50:00,33.54,33.55,33.16,33.18,308300.0,17.5265,17.5318,17.328,17.3384,308300.0
2005-06-28 14:00:00,33.17,33.36,33.11,33.29,300900.0,17.3332,17.4325,17.3018,17.3959,300900.0
2005-06-28 14:10:00,33.28,33.3,33.15,33.3,186400.0,17.3907,17.4011,17.3227,17.4011,186400.0
2005-06-28 14:20:00,33.29,33.3,33.01,33.1,228300.0,17.3959,17.4011,17.2496,17.2966,228300.0
2005-06-28 14:30:00,33.09,33.12,32.86,33.02,258500.0,17.2914,17.3071,17.1712,17.2548,258500.0
2005-06-28 14:40:00,33.02,33.3,33.02,33.27,267800.0,17.2548,17.4011,17.2548,17.3854,267800.0
2005-06-28 14:50:00,33.27,33.32,33.17,33.2,111400.0,17.3854,17.4116,17.3332,17.3489,111400.0
2005-06-28 15:00:00,33.19,33.3,33.18,33.25,147400.0,17.3436,17.4011,17.3384,17.375,147400.0
2005-06-28 15:10:00,33.25,33.25,33.12,33.13,145600.0,17.375,17.375,17.3071,17.3123,145600.0
2005-06-28 15:20:00,33.14,33.14,33.02,33.1,309400.0,17.3175,17.3175,17.2548,17.2966,309400.0
2005-06-28 15:30:00,33.09,33.24,33.08,33.15,240300.0,17.2914,17.3698,17.2862,17.3227,240300.0
2005-06-28 15:40:00,33.14,33.33,33.13,33.3,257100.0,17.3175,17.4168,17.3123,17.4011,257100.0
2005-06-28 15:50:00,33.29,33.36,33.04,33.07,594600.0,17.3959,17.4325,17.2653,17.2809,594600.0
2005-06-29 09:30:00,32.79,32.93,32.66,32.91,341000.0,17.1346,17.2078,17.0667,17.1973,341000.0
2005-06-29 09:40:00,32.89,32.94,32.84,32.85,322100.0,17.1869,17.213,17.1607,17.166,322100.0
2005-06-29 09:50:00,32.85,33.01,32.8,32.98,196200.0,17.166,17.2496,17.1398,17.2339,196200.0
2005-06-29 10:00:00,32.97,32.98,32.8,32.8,156500.0,17.2287,17.2339,17.1398,17.1398,156500.0
2005-06-29 10:10:00,32.8,32.84,32.56,32.6,338200.0,17.1398,17.1607,17.0144,17.0353,338200.0
2005-06-29 10:20:00,32.57,32.75,32.52,32.7,127900.0,17.0197,17.1137,16.9935,17.0876,127900.0
2005-06-29 10:30:00,32.7,32.78,32.7,32.75,89200.0,17.0876,17.1294,17.0876,17.1137,89200.0
2005-06-29 10:40:00,32.77,32.82,32.75,32.8,124500.0,17.1242,17.1503,17.1137,17.1398,124500.0
2005-06-29 10:50:00,32.8,32.82,32.78,32.78,60700.0,17.1398,17.1503,17.1294,17.1294,60700.0
2005-06-29 11:00:00,32.78,32.8,32.7,32.71,75600.0,17.1294,17.1398,17.0876,17.0928,75600.0
2005-06-29 11:10:00,32.7,32.72,32.69,32.69,52700.0,17.0876,17.098,17.0824,17.0824,52700.0
2005-06-29 11:20:00,32.69,32.71,32.69,32.69,41200.0,17.0824,17.0928,17.0824,17.0824,41200.0
2005-06-29 11:30:00,32.7,32.72,32.69,32.7,40600.0,17.0876,17.098,17.0824,17.0876,40600.0
2005-06-29 11:40:00,32.7,32.73,32.7,32.71,23600.0,17.0876,17.1033,17.0876,17.0928,23600.0
2005-06-29 11:50:00,32.72,32.81,32.72,32.79,79200.0,17.098,17.1451,17.098,17.1346,79200.0
2005-06-29 12:00:00,32.79,32.88,32.79,32.82,77000.0,17.1346,17.1816,17.1346,17.1503,77000.0
2005-06-29 12:10:00,32.84,32.96,32.82,32.87,91000.0,17.1607,17.2235,17.1503,17.1764,91000.0
2005-06-29 12:20:00,32.86,32.89,32.86,32.88,33700.0,17.1712,17.1869,17.1712,17.1816,33700.0
2005-06-29 12:30:00,32.87,32.93,32.85,32.91,57100.0,17.1764,17.2078,17.166,17.1973,57100.0
2005-06-29 12:40:00,32.91,33.03,32.9,33.02,104700.0,17.1973,17.26,17.1921,17.2548,104700.0
2005-06-29 12:50:00,33.03,33.08,33.01,33.06,45500.0,17.26,17.2862,17.2496,17.2757,45500.0
2005-06-29 13:00:00,33.06,33.06,33.03,33.04,76400.0,17.2757,17.2757,17.26,17.2653,76400.0
2005-06-29 13:10:00,33.03,33.05,32.98,33.0,63400.0,17.26,17.2705,17.2339,17.2444,63400.0
2005-06-29 13:20:00,32.99,33.01,32.98,32.99,29200.0,17.2391,17.2496,17.2339,17.2391,29200.0
2005-06-29 13:30:00,32.99,32.99,32.95,32.96,34000.0,17.2391,17.2391,17.2182,17.2235,34000.0
2005-06-29 13:40:00,32.97,33.0,32.89,32.93,60100.0,17.2287,17.2444,17.1869,17.2078,60100.0
2005-06-29 13:50:00,32.93,32.93,32.73,32.79,129700.0,17.2078,17.2078,17.1033,17.1346,129700.0
2005-06-29 14:00:00,32.78,32.79,32.73,32.74,29100.0,17.1294,17.1346,17.1033,17.1085,29100.0
2005-06-29 14:10:00,32.75,32.76,32.73,32.75,22100.0,17.1137,17.1189,17.1033,17.1137,22100.0
2005-06-29 14:20:00,32.75,32.79,32.73,32.79,29500.0,17.1137,17.1346,17.1033,17.1346,29500.0
2005-06-29 14:30:00,32.79,32.84,32.75,32.8,47000.0,17.1346,17.1607,17.1137,17.1398,47000.0
2005-06-29 14:40:00,32.8,32.81,32.76,32.77,34300.0,17.1398,17.1451,17.1189,17.1242,34300.0
2005-06-29 14:50:00,32.77,32.9,32.73,32.77,109000.0,17.1242,17.1921,17.1033,17.1242,109000.0
2005-06-29 15:00:00,32.77,32.84,32.76,32.84,45400.0,17.1242,17.1607,17.1189,17.1607,45400.0
2005-06-29 15:10:00,32.83,32.9,32.8,32.88,60000.0,17.1555,17.1921,17.1398,17.1816,60000.0
2005-06-29 15:20:00,32.9,32.91,32.86,32.88,52200.0,17.1921,17.1973,17.1712,17.1816,52200.0
2005-06-29 15:30:00,32.87,32.9,32.85,32.88,95500.0,17.1764,17.1921,17.166,17.1816,95500.0
2005-06-29 15:40:00,32.89,32.89,32.84,32.87,75500.0,17.1869,17.1869,17.1607,17.1764,75500.0
2005-06-29 15:50:00,32.86,32.96,32.83,32.85,215600.0,17.1712,17.2235,17.1555,17.166,215600.0
2005-06-30 09:30:00,32.87,32.96,32.66,32.78,97400.0,17.1764,17.2235,17.0667,17.1294,97400.0
2005-06-30 09:40:00,32.78,32.84,32.77,32.84,57000.0,17.1294,17.1607,17.1242,17.1607,57000.0
2005-06-30 09:50:00,32.84,32.86,32.78,32.78,26100.0,17.1607,17.1712,17.1294,17.1294,26100.0
2005-06-30 10:00:00,32.8,32.8,32.73,32.73,32200.0,17.1398,17.1398,17.1033,17.1033,32200.0
2005-06-30 10:10:00,32.72,32.73,32.6,32.63,39100.0,17.098,17.1033,17.0353,17.051,39100.0
2005-06-30 10:20:00,32.64,32.75,32.63,32.73,55800.0,17.0562,17.1137,17.051,17.1033,55800.0
2005-06-30 10:30:00,32.72,32.72,32.64,32.66,36500.0,17.098,17.098,17.0562,17.0667,36500.0
2005-06-30 10:40:00,32.65,32.69,32.63,32.64,44800.0,17.0615,17.0824,17.051,17.0562,44800.0
2005-06-30 10:50:00,32.64,32.81,32.63,32.75,71200.0,17.0562,17.1451,17.051,17.1137,71200.0
2005-06-30 11:00:00,32.75,32.75,32.66,32.69,56200.0,17.1137,17.1137,17.0667,17.0824,56200.0
2005-06-30 11:10:00,32.69,32.7,32.62,32.64,31900.0,17.0824,17.0876,17.0458,17.0562,31900.0
2005-06-30 11:20:00,32.64,32.7,32.58,32.69,42400.0,17.0562,17.0876,17.0249,17.0824,42400.0
2005-06-30 11:30:00,32.68,32.73,32.56,32.72,47700.0,17.0771,17.1033,17.0144,17.098,47700.0
2005-06-30 11:40:00,32.73,32.77,32.7,32.71,27800.0,17.1033,17.1242,17.0876,17.0928,27800.0
2005-06-30 11:50:00,32.71,32.72,32.7,32.71,15100.0,17.0928,17.098,17.0876,17.0928,15100.0
2005-06-30 12:00:00,32.71,32.72,32.65,32.67,17100.0,17.0928,17.098,17.0615,17.0719,17100.0
2005-06-30 12:10:00,32.67,32.7,32.66,32.68,16500.0,17.0719,17.0876,17.0667,17.0771,16500.0
2005-06-30 12:20:00,32.68,32.68,32.65,32.66,23900.0,17.0771,17.0771,17.0615,17.0667,23900.0
2005-06-30 12:30:00,32.67,32.67,32.65,32.65,21000.0,17.0719,17.0719,17.0615,17.0615,21000.0
2005-06-30 12:40:00,32.64,32.64,32.58,32.59,29500.0,17.0562,17.0562,17.0249,17.0301,29500.0
2005-06-30 12:50:00,32.58,32.6,32.57,32.58,30100.0,17.0249,17.0353,17.0197,17.0249,30100.0
2005-06-30 13:00:00,32.58,32.61,32.58,32.6,31400.0,17.0249,17.0406,17.0249,17.0353,31400.0
2005-06-30 13:10:00,32.6,32.6,32.59,32.59,18200.0,17.0353,17.0353,17.0301,17.0301,18200.0
2005-06-30 13:20:00,32.59,32.6,32.58,32.59,32800.0,17.0301,17.0353,17.0249,17.0301,32800.0
2005-06-30 13:30:00,32.58,32.59,32.52,32.55,48800.0,17.0249,17.0301,16.9935,17.0092,48800.0
2005-06-30 13:40:00,32.55,32.56,32.53,32.55,27800.0,17.0092,17.0144,16.9988,17.0092,27800.0
2005-06-30 13:50:00,32.54,32.61,32.54,32.61,47900.0,17.004,17.0406,17.004,17.0406,47900.0
2005-06-30 14:00:00,32.61,32.61,32.59,32.59,33800.0,17.0406,17.0406,17.0301,17.0301,33800.0
2005-06-30 14:10:00,32.59,32.66,32.52,32.63,50800.0,17.0301,17.0667,16.9935,17.051,50800.0
2005-06-30 14:20:00,32.61,32.61,32.5,32.59,81000.0,17.0406,17.0406,16.9831,17.0301,81000.0
2005-06-30 14:30:00,32.59,32.6,32.5,32.56,130100.0,17.0301,17.0353,16.9831,17.0144,130100.0
2005-06-30 14:40:00,32.55,32.58,32.49,32.54,124700.0,17.0092,17.0249,16.9778,17.004,124700.0
2005-06-30 14:50:00,32.54,32.58,32.5,32.56,67300.0,17.004,17.0249,16.9831,17.0144,67300.0
2005-06-30 15:00:00,32.56,32.57,32.55,32.56,49900.0,17.0144,17.0197,17.0092,17.0144,49900.0
2005-06-30 15:10:00,32.56,32.59,32.55,32.57,39200.0,17.0144,17.0301,17.0092,17.0197,39200.0
2005-06-30 15:20:00,32.58,32.58,32.55,32.56,86300.0,17.0249,17.0249,17.0092,17.0144,86300.0
2005-06-30 15:30:00,32.57,32.57,32.54,32.56,128500.0,17.0197,17.0197,17.004,17.0144,128500.0
2005-06-30 15:40:00,32.56,32.65,32.56,32.6,177800.0,17.0144,17.0615,17.0144,17.0353,177800.0
2005-06-30 15:50:00,32.59,32.6,32.51,32.52,328300.0,17.0301,17.0353,16.9883,16.9935,328300.0
2005-07-01 09:30:00,32.72,32.75,32.54,32.67,89800.0,17.098,17.1137,17.004,17.0719,89800.0
2005-07-01 09:40:00,32.67,32.7,32.55,32.7,87300.0,17.0719,17.0876,17.0092,17.0876,87300.0
2005-07-01 09:50:00,32.69,32.81,32.69,32.77,71100.0,17.0824,17.1451,17.0824,17.1242,71100.0
2005-07-01 10:00:00,32.77,32.85,32.65,32.84,77900.0,17.1242,17.166,17.0615,17.1607,77900.0
2005-07-01 10:10:00,32.84,32.85,32.75,32.8,46000.0,17.1607,17.166,17.1137,17.1398,46000.0
2005-07-01 10:20:00,32.79,32.91,32.77,32.91,83600.0,17.1346,17.1973,17.1242,17.1973,83600.0
2005-07-01 10:30:00,32.91,32.96,32.89,32.92,58300.0,17.1973,17.2235,17.1869,17.2025,58300.0
2005-07-01 10:40:00,32.91,32.95,32.87,32.94,30600.0,17.1973,17.2182,17.1764,17.213,30600.0
2005-07-01 10:50:00,32.93,32.93,32.87,32.87,12900.0,17.2078,17.2078,17.1764,17.1764,12900.0
2005-07-01 11:00:00,32.85,32.87,32.78,32.81,44400.0,17.166,17.1764,17.1294,17.1451,44400.0
2005-07-01 11:10:00,32.83,32.89,32.83,32.83,50700.0,17.1555,17.1869,17.1555,17.1555,50700.0
2005-07-01 11:20:00,32.83,32.87,32.81,32.85,42000.0,17.1555,17.1764,17.1451,17.166,42000.0
2005-07-01 11:30:00,32.84,32.86,32.81,32.83,26600.0,17.1607,17.1712,17.1451,17.1555,26600.0
2005-07-01 11:40:00,32.83,32.85,32.8,32.8,17200.0,17.1555,17.166,17.1398,17.1398,17200.0
2005-07-01 11:50:00,32.8,32.83,32.79,32.8,28100.0,17.1398,17.1555,17.1346,17.1398,28100.0
2005-07-01 12:00:00,32.79,32.81,32.77,32.78,37500.0,17.1346,17.1451,17.1242,17.1294,37500.0
2005-07-01 12:10:00,32.78,32.81,32.76,32.8,18200.0,17.1294,17.1451,17.1189,17.1398,18200.0
2005-07-01 12:20:00,32.79,32.81,32.74,32.74,34800.0,17.1346,17.1451,17.1085,17.1085,34800.0
2005-07-01 12:30:00,32.76,32.77,32.72,32.74,66300.0,17.1189,17.1242,17.098,17.1085,66300.0
2005-07-01 12:40:00,32.74,32.78,32.72,32.75,20400.0,17.1085,17.1294,17.098,17.1137,20400.0
2005-07-01 12:50:00,32.74,32.76,32.73,32.74,12200.0,17.1085,17.1189,17.1033,17.1085,12200.0
2005-07-01 13:00:00,32.75,32.77,32.7,32.74,39500.0,17.1137,17.1242,17.0876,17.1085,39500.0
2005-07-01 13:10:00,32.75,32.78,32.74,32.77,36200.0,17.1137,17.1294,17.1085,17.1242,36200.0
2005-07-01 13:20:00,32.75,32.8,32.63,32.63,133600.0,17.1137,17.1398,17.051,17.051,133600.0
2005-07-01 13:30:00,32.63,32.68,32.5,32.62,126400.0,17.051,17.0771,16.9831,17.0458,126400.0
2005-07-01 13:40:00,32.62,32.74,32.62,32.73,57600.0,17.0458,17.1085,17.0458,17.1033,57600.0
2005-07-01 13:50:00,32.73,32.8,32.7,32.75,50800.0,17.1033,17.1398,17.0876,17.1137,50800.0
2005-07-01 14:00:00,32.75,32.82,32.75,32.82,39300.0,17.1137,17.1503,17.1137,17.1503,39300.0
2005-07-01 14:10:00,32.83,32.87,32.8,32.86,30900.0,17.1555,17.1764,17.1398,17.1712,30900.0
2005-07-01 14:20:00,32.87,32.88,32.75,32.82,43500.0,17.1764,17.1816,17.1137,17.1503,43500.0
2005-07-01 14:30:00,32.82,32.86,32.8,32.85,42000.0,17.1503,17.1712,17.1398,17.166,42000.0
2005-07-01 14:40:00,32.85,32.85,32.73,32.77,17500.0,17.166,17.166,17.1033,17.1242,17500.0
2005-07-01 14:50:00,32.78,32.8,32.72,32.72,25000.0,17.1294,17.1398,17.098,17.098,25000.0
2005-07-01 15:00:00,32.73,32.78,32.73,32.74,37600.0,17.1033,17.1294,17.1033,17.1085,37600.0
2005-07-01 15:10:00,32.75,32.79,32.73,32.79,31000.0,17.1137,17.1346,17.1033,17.1346,31000.0
2005-07-01 15:20:00,32.79,32.83,32.75,32.77,42100.0,17.1346,17.1555,17.1137,17.1242,42100.0
2005-07-01 15:30:00,32.76,32.81,32.75,32.8,44400.0,17.1189,17.1451,17.1137,17.1398,44400.0
2005-07-01 15:40:00,32.8,32.88,32.74,32.8,80900.0,17.1398,17.1816,17.1085,17.1398,80900.0
2005-07-01 15:50:00,32.8,32.86,32.74,32.74,130100.0,17.1398,17.1712,17.1085,17.1085,130100.0
2005-07-05 09:30:00,33.3,33.31,32.75,32.86,223300.0,17.4011,17.4063,17.1137,17.1712,223300.0
2005-07-05 09:40:00,32.86,32.88,32.69,32.71,58500.0,17.1712,17.1816,17.0824,17.0928,58500.0
2005-07-05 09:50:00,32.72,32.76,32.61,32.71,88300.0,17.098,17.1189,17.0406,17.0928,88300.0
2005-07-05 10:00:00,32.69,32.83,32.59,32.8,53800.0,17.0824,17.1555,17.0301,17.1398,53800.0
2005-07-05 10:10:00,32.82,32.9,32.78,32.87,30800.0,17.1503,17.1921,17.1294,17.1764,30800.0
2005-07-05 10:20:00,32.86,32.91,32.84,32.88,14600.0,17.1712,17.1973,17.1607,17.1816,14600.0
2005-07-05 10:30:00,32.91,33.0,32.91,32.95,31600.0,17.1973,17.2444,17.1973,17.2182,31600.0
2005-07-05 10:40:00,32.95,33.0,32.89,32.96,32500.0,17.2182,17.2444,17.1869,17.2235,32500.0
2005-07-05 10:50:00,32.96,32.97,32.88,32.9,17400.0,17.2235,17.2287,17.1816,17.1921,17400.0
2005-07-05 11:00:00,32.9,32.93,32.86,32.89,45100.0,17.1921,17.2078,17.1712,17.1869,45100.0
2005-07-05 11:10:00,32.89,32.94,32.88,32.94,22700.0,17.1869,17.213,17.1816,17.213,22700.0
2005-07-05 11:20:00,32.93,33.0,32.91,32.99,29600.0,17.2078,17.2444,17.1973,17.2391,29600.0
2005-07-05 11:30:00,32.98,33.0,32.95,32.96,29300.0,17.2339,17.2444,17.2182,17.2235,29300.0
2005-07-05 11:40:00,32.96,32.96,32.8,32.87,51100.0,17.2235,17.2235,17.1398,17.1764,51100.0
2005-07-05 11:50:00,32.87,32.94,32.87,32.93,13400.0,17.1764,17.213,17.1764,17.2078,13400.0
2005-07-05 12:00:00,32.92,32.98,32.91,32.91,14800.0,17.2025,17.2339,17.1973,17.1973,14800.0
2005-07-05 12:10:00,32.91,32.96,32.89,32.91,13800.0,17.1973,17.2235,17.1869,17.1973,13800.0
2005-07-05 12:20:00,32.91,33.08,32.9,33.04,67700.0,17.1973,17.2862,17.1921,17.2653,67700.0
2005-07-05 12:30:00,33.04,33.15,33.02,33.09,49100.0,17.2653,17.3227,17.2548,17.2914,49100.0
2005-07-05 12:40:00,33.09,33.09,33.02,33.04,24500.0,17.2914,17.2914,17.2548,17.2653,24500.0
2005-07-05 12:50:00,33.04,33.09,33.03,33.08,26100.0,17.2653,17.2914,17.26,17.2862,26100.0
2005-07-05 13:00:00,33.09,33.1,33.04,33.06,20000.0,17.2914,17.2966,17.2653,17.2757,20000.0
2005-07-05 13:10:00,33.05,33.05,32.99,33.01,38400.0,17.2705,17.2705,17.2391,17.2496,38400.0
2005-07-05 13:20:00,33.01,33.03,32.96,32.96,14400.0,17.2496,17.26,17.2235,17.2235,14400.0
2005-07-05 13:30:00,32.98,33.01,32.94,32.97,27200.0,17.2339,17.2496,17.213,17.2287,27200.0
2005-07-05 13:40:00,32.98,33.07,32.98,33.05,27500.0,17.2339,17.2809,17.2339,17.2705,27500.0
2005-07-05 13:50:00,33.05,33.05,33.0,33.01,18000.0,17.2705,17.2705,17.2444,17.2496,18000.0
2005-07-05 14:00:00,33.01,33.03,33.0,33.03,17600.0,17.2496,17.26,17.2444,17.26,17600.0
2005-07-05 14:10:00,33.03,33.04,33.0,33.04,16300.0,17.26,17.2653,17.2444,17.2653,16300.0
2005-07-05 14:20:00,33.04,33.04,33.01,33.02,20000.0,17.2653,17.2653,17.2496,17.2548,20000.0
2005-07-05 14:30:00,33.04,33.05,33.0,33.03,30000.0,17.2653,17.2705,17.2444,17.26,30000.0
2005-07-05 14:40:00,33.02,33.04,33.0,33.04,35300.0,17.2548,17.2653,17.2444,17.2653,35300.0
2005-07-05 14:50:00,33.04,33.06,33.0,33.02,66200.0,17.2653,17.2757,17.2444,17.2548,66200.0
2005-07-05 15:00:00,33.02,33.05,33.02,33.03,58800.0,17.2548,17.2705,17.2548,17.26,58800.0
2005-07-05 15:10:00,33.03,33.04,33.01,33.02,43300.0,17.26,17.2653,17.2496,17.2548,43300.0
2005-07-05 15:20:00,33.02,33.05,33.02,33.03,64100.0,17.2548,17.2705,17.2548,17.26,64100.0
2005-07-05 15:30:00,33.02,33.05,33.02,33.03,64300.0,17.2548,17.2705,17.2548,17.26,64300.0
2005-07-05 15:40:00,33.04,33.09,33.03,33.08,91300.0,17.2653,17.2914,17.26,17.2862,91300.0
2005-07-05 15:50:00,33.08,33.11,33.03,33.04,175700.0,17.2862,17.3018,17.26,17.2653,175700.0
2005-07-06 09:30:00,32.95,33.08,32.9,32.9,66800.0,17.2182,17.2862,17.1921,17.1921,66800.0
2005-07-06 09:40:00,32.9,33.12,32.9,33.02,87500.0,17.1921,17.3071,17.1921,17.2548,87500.0
2005-07-06 09:50:00,33.03,33.06,32.96,33.04,33100.0,17.26,17.2757,17.2235,17.2653,33100.0
2005-07-06 10:00:00,33.03,33.2,33.03,33.13,92100.0,17.26,17.3489,17.26,17.3123,92100.0
2005-07-06 10:10:00,33.13,33.16,33.01,33.01,28400.0,17.3123,17.328,17.2496,17.2496,28400.0
2005-07-06 10:20:00,33.01,33.08,33.0,33.06,32400.0,17.2496,17.2862,17.2444,17.2757,32400.0
2005-07-06 10:30:00,33.04,33.05,33.01,33.04,18600.0,17.2653,17.2705,17.2496,17.2653,18600.0
2005-07-06 10:40:00,33.05,33.06,33.01,33.05,13200.0,17.2705,17.2757,17.2496,17.2705,13200.0
2005-07-06 10:50:00,33.05,33.11,33.04,33.1,35500.0,17.2705,17.3018,17.2653,17.2966,35500.0
2005-07-06 11:00:00,33.1,33.11,33.08,33.11,28600.0,17.2966,17.3018,17.2862,17.3018,28600.0
2005-07-06 11:10:00,33.11,33.23,33.09,33.19,54100.0,17.3018,17.3645,17.2914,17.3436,54100.0
2005-07-06 11:20:00,33.18,33.22,33.15,33.2,44100.0,17.3384,17.3593,17.3227,17.3489,44100.0
2005-07-06 11:30:00,33.2,33.31,33.2,33.25,113700.0,17.3489,17.4063,17.3489,17.375,113700.0
2005-07-06 11:40:00,33.24,33.31,33.19,33.3,72200.0,17.3698,17.4063,17.3436,17.4011,72200.0
2005-07-06 11:50:00,33.28,33.46,33.28,33.44,264300.0,17.3907,17.4847,17.3907,17.4743,264300.0
2005-07-06 12:00:00,33.44,33.44,33.36,33.38,33400.0,17.4743,17.4743,17.4325,17.4429,33400.0
2005-07-06 12:10:00,33.38,33.49,33.38,33.49,35300.0,17.4429,17.5004,17.4429,17.5004,35300.0
2005-07-06 12:20:00,33.47,33.47,33.28,33.31,43900.0,17.49,17.49,17.3907,17.4063,43900.0
2005-07-06 12:30:00,33.29,33.29,33.15,33.19,29100.0,17.3959,17.3959,17.3227,17.3436,29100.0
2005-07-06 12:40:00,33.19,33.26,33.17,33.17,29200.0,17.3436,17.3802,17.3332,17.3332,29200.0
2005-07-06 12:50:00,33.19,33.22,33.17,33.19,17100.0,17.3436,17.3593,17.3332,17.3436,17100.0
2005-07-06 13:00:00,33.19,33.31,33.19,33.3,35400.0,17.3436,17.4063,17.3436,17.4011,35400.0
2005-07-06 13:10:00,33.29,33.4,33.29,33.35,76000.0,17.3959,17.4534,17.3959,17.4272,76000.0
2005-07-06 13:20:00,33.35,33.39,33.35,33.36,28800.0,17.4272,17.4482,17.4272,17.4325,28800.0
2005-07-06 13:30:00,33.38,33.46,33.35,33.35,29800.0,17.4429,17.4847,17.4272,17.4272,29800.0
2005-07-06 13:40:00,33.35,33.37,33.34,33.36,27000.0,17.4272,17.4377,17.422,17.4325,27000.0
2005-07-06 13:50:00,33.35,33.45,33.35,33.43,43500.0,17.4272,17.4795,17.4272,17.4691,43500.0
2005-07-06 14:00:00,33.42,33.42,33.33,33.35,25900.0,17.4638,17.4638,17.4168,17.4272,25900.0
2005-07-06 14:10:00,33.35,33.6,33.35,33.56,207000.0,17.4272,17.5579,17.4272,17.537,207000.0
2005-07-06 14:20:00,33.56,33.56,33.49,33.51,117000.0,17.537,17.537,17.5004,17.5109,117000.0
2005-07-06 14:30:00,33.51,33.51,33.2,33.2,225400.0,17.5109,17.5109,17.3489,17.3489,225400.0
2005-07-06 14:40:00,33.2,33.26,33.15,33.25,69700.0,17.3489,17.3802,17.3227,17.375,69700.0
2005-07-06 14:50:00,33.27,33.32,33.26,33.27,50000.0,17.3854,17.4116,17.3802,17.3854,50000.0
2005-07-06 15:00:00,33.27,33.38,33.27,33.38,51700.0,17.3854,17.4429,17.3854,17.4429,51700.0
2005-07-06 15:10:00,33.37,33.41,33.36,33.36,55000.0,17.4377,17.4586,17.4325,17.4325,55000.0
2005-07-06 15:20:00,33.36,33.39,33.3,33.38,67700.0,17.4325,17.4482,17.4011,17.4429,67700.0
2005-07-06 15:30:00,33.38,33.4,33.37,33.39,108900.0,17.4429,17.4534,17.4377,17.4482,108900.0
2005-07-06 15:40:00,33.38,33.41,33.34,33.36,208800.0,17.4429,17.4586,17.422,17.4325,208800.0
2005-07-06 15:50:00,33.36,33.37,33.25,33.28,465800.0,17.4325,17.4377,17.375,17.3907,465800.0
2005-07-07 09:30:00,32.98,33.2,32.9,33.17,165000.0,17.2339,17.3489,17.1921,17.3332,165000.0
2005-07-07 09:40:00,33.17,33.35,33.16,33.19,114400.0,17.3332,17.4272,17.328,17.3436,114400.0
2005-07-07 09:50:00,33.21,33.27,33.07,33.1,82500.0,17.3541,17.3854,17.2809,17.2966,82500.0
2005-07-07 10:00:00,33.1,33.32,33.1,33.27,110200.0,17.2966,17.4116,17.2966,17.3854,110200.0
2005-07-07 10:10:00,33.29,33.43,33.25,33.37,82800.0,17.3959,17.4691,17.375,17.4377,82800.0
2005-07-07 10:20:00,33.39,33.42,33.24,33.26,106200.0,17.4482,17.4638,17.3698,17.3802,106200.0
2005-07-07 10:30:00,33.24,33.39,33.22,33.38,60400.0,17.3698,17.4482,17.3593,17.4429,60400.0
2005-07-07 10:40:00,33.37,33.37,33.28,33.29,31500.0,17.4377,17.4377,17.3907,17.3959,31500.0
2005-07-07 10:50:00,33.29,33.32,33.2,33.27,81200.0,17.3959,17.4116,17.3489,17.3854,81200.0
2005-07-07 11:00:00,33.26,33.28,33.2,33.23,62700.0,17.3802,17.3907,17.3489,17.3645,62700.0
2005-07-07 11:10:00,33.23,33.36,33.23,33.28,53600.0,17.3645,17.4325,17.3645,17.3907,53600.0
2005-07-07 11:20:00,33.28,33.28,33.22,33.25,32000.0,17.3907,17.3907,17.3593,17.375,32000.0
2005-07-07 11:30:00,33.25,33.26,33.2,33.26,26500.0,17.375,17.3802,17.3489,17.3802,26500.0
2005-07-07 11:40:00,33.25,33.28,33.25,33.26,22100.0,17.375,17.3907,17.375,17.3802,22100.0
2005-07-07 11:50:00,33.26,33.39,33.24,33.38,27600.0,17.3802,17.4482,17.3698,17.4429,27600.0
2005-07-07 12:00:00,33.38,33.39,33.33,33.39,25800.0,17.4429,17.4482,17.4168,17.4482,25800.0
2005-07-07 12:10:00,33.38,33.52,33.38,33.5,35700.0,17.4429,17.5161,17.4429,17.5056,35700.0
2005-07-07 12:20:00,33.5,33.55,33.48,33.49,32000.0,17.5056,17.5318,17.4952,17.5004,32000.0
2005-07-07 12:30:00,33.48,33.5,33.41,33.41,38400.0,17.4952,17.5056,17.4586,17.4586,38400.0
2005-07-07 12:40:00,33.41,33.43,33.41,33.42,14700.0,17.4586,17.4691,17.4586,17.4638,14700.0
2005-07-07 12:50:00,33.41,33.44,33.35,33.37,41200.0,17.4586,17.4743,17.4272,17.4377,41200.0
2005-07-07 13:00:00,33.38,33.43,33.38,33.41,18500.0,17.4429,17.4691,17.4429,17.4586,18500.0
2005-07-07 13:10:00,33.41,33.45,33.4,33.44,31500.0,17.4586,17.4795,17.4534,17.4743,31500.0
2005-07-07 13:20:00,33.45,33.5,33.45,33.48,27500.0,17.4795,17.5056,17.4795,17.4952,27500.0
2005-07-07 13:30:00,33.48,33.51,33.48,33.5,39500.0,17.4952,17.5109,17.4952,17.5056,39500.0
2005-07-07 13:40:00,33.5,33.58,33.5,33.56,62800.0,17.5056,17.5474,17.5056,17.537,62800.0
2005-07-07 13:50:00,33.55,33.6,33.55,33.55,56800.0,17.5318,17.5579,17.5318,17.5318,56800.0
2005-07-07 14:00:00,33.55,33.56,33.46,33.48,50800.0,17.5318,17.537,17.4847,17.4952,50800.0
2005-07-07 14:10:00,33.47,33.51,33.45,33.5,38000.0,17.49,17.5109,17.4795,17.5056,38000.0
2005-07-07 14:20:00,33.5,33.55,33.49,33.52,26200.0,17.5056,17.5318,17.5004,17.5161,26200.0
2005-07-07 14:30:00,33.52,33.53,33.49,33.49,52500.0,17.5161,17.5213,17.5004,17.5004,52500.0
2005-07-07 14:40:00,33.49,33.56,33.49,33.49,77900.0,17.5004,17.537,17.5004,17.5004,77900.0
2005-07-07 14:50:00,33.49,33.54,33.48,33.52,42800.0,17.5004,17.5265,17.4952,17.5161,42800.0
2005-07-07 15:00:00,33.52,33.75,33.52,33.7,119500.0,17.5161,17.6363,17.5161,17.6101,119500.0
2005-07-07 15:10:00,33.7,33.79,33.68,33.72,114500.0,17.6101,17.6572,17.5997,17.6206,114500.0
2005-07-07 15:20:00,33.7,33.82,33.66,33.69,128700.0,17.6101,17.6728,17.5892,17.6049,128700.0
2005-07-07 15:30:00,33.68,33.76,33.65,33.68,93400.0,17.5997,17.6415,17.584,17.5997,93400.0
2005-07-07 15:40:00,33.67,33.82,33.62,33.77,215900.0,17.5945,17.6728,17.5683,17.6467,215900.0
2005-07-07 15:50:00,33.76,33.83,33.68,33.68,208500.0,17.6415,17.6781,17.5997,17.5997,208500.0
2005-07-08 09:30:00,33.51,33.68,33.39,33.59,107700.0,17.5109,17.5997,17.4482,17.5527,107700.0
2005-07-08 09:40:00,33.59,33.8,33.56,33.78,101800.0,17.5527,17.6624,17.537,17.6519,101800.0
2005-07-08 09:50:00,33.81,33.9,33.8,33.89,121300.0,17.6676,17.7147,17.6624,17.7094,121300.0
2005-07-08 10:00:00,33.9,33.98,33.84,33.87,197500.0,17.7147,17.7565,17.6833,17.699,197500.0
2005-07-08 10:10:00,33.85,33.86,33.75,33.77,65200.0,17.6885,17.6938,17.6363,17.6467,65200.0
2005-07-08 10:20:00,33.77,33.85,33.75,33.85,54400.0,17.6467,17.6885,17.6363,17.6885,54400.0
2005-07-08 10:30:00,33.85,33.87,33.79,33.79,41500.0,17.6885,17.699,17.6572,17.6572,41500.0
2005-07-08 10:40:00,33.81,33.85,33.79,33.84,162600.0,17.6676,17.6885,17.6572,17.6833,162600.0
2005-07-08 10:50:00,33.85,33.86,33.75,33.82,58200.0,17.6885,17.6938,17.6363,17.6728,58200.0
2005-07-08 11:00:00,33.82,33.83,33.77,33.78,44100.0,17.6728,17.6781,17.6467,17.6519,44100.0
2005-07-08 11:10:00,33.79,33.83,33.79,33.83,27900.0,17.6572,17.6781,17.6572,17.6781,27900.0
2005-07-08 11:20:00,33.83,33.92,33.82,33.85,101500.0,17.6781,17.7251,17.6728,17.6885,101500.0
2005-07-08 11:30:00,33.86,33.92,33.85,33.88,76700.0,17.6938,17.7251,17.6885,17.7042,76700.0
2005-07-08 11:40:00,33.88,33.9,33.8,33.8,21400.0,17.7042,17.7147,17.6624,17.6624,21400.0
2005-07-08 11:50:00,33.81,33.89,33.8,33.89,73000.0,17.6676,17.7094,17.6624,17.7094,73000.0
2005-07-08 12:00:00,33.9,34.0,33.9,33.96,110100.0,17.7147,17.7669,17.7147,17.746,110100.0
2005-07-08 12:10:00,33.97,34.01,33.89,33.91,49700.0,17.7512,17.7721,17.7094,17.7199,49700.0
2005-07-08 12:20:00,33.91,34.02,33.9,34.0,51600.0,17.7199,17.7774,17.7147,17.7669,51600.0
2005-07-08 12:30:00,34.0,34.04,33.98,33.98,108300.0,17.7669,17.7878,17.7565,17.7565,108300.0
2005-07-08 12:40:00,33.98,34.03,33.97,34.03,34500.0,17.7565,17.7826,17.7512,17.7826,34500.0
2005-07-08 12:50:00,34.02,34.04,34.0,34.0,35900.0,17.7774,17.7878,17.7669,17.7669,35900.0
2005-07-08 13:00:00,34.0,34.01,33.97,33.99,19200.0,17.7669,17.7721,17.7512,17.7617,19200.0
2005-07-08 13:10:00,33.99,33.99,33.92,33.92,33600.0,17.7617,17.7617,17.7251,17.7251,33600.0
2005-07-08 13:20:00,33.92,33.95,33.92,33.95,23200.0,17.7251,17.7408,17.7251,17.7408,23200.0
2005-07-08 13:30:00,33.95,33.95,33.92,33.92,18000.0,17.7408,17.7408,17.7251,17.7251,18000.0
2005-07-08 13:40:00,33.93,34.03,33.92,34.0,156000.0,17.7303,17.7826,17.7251,17.7669,156000.0
2005-07-08 13:50:00,33.99,33.99,33.92,33.97,57500.0,17.7617,17.7617,17.7251,17.7512,57500.0
2005-07-08 14:00:00,33.97,34.14,33.95,34.06,137400.0,17.7512,17.8401,17.7408,17.7983,137400.0
2005-07-08 14:10:00,34.07,34.16,34.04,34.08,60000.0,17.8035,17.8505,17.7878,17.8087,60000.0
2005-07-08 14:20:00,34.08,34.2,34.07,34.2,31400.0,17.8087,17.8714,17.8035,17.8714,31400.0
2005-07-08 14:30:00,34.2,34.25,34.16,34.19,93900.0,17.8714,17.8975,17.8505,17.8662,93900.0
2005-07-08 14:40:00,34.19,34.2,34.06,34.07,89400.0,17.8662,17.8714,17.7983,17.8035,89400.0
2005-07-08 14:50:00,34.06,34.1,34.04,34.1,95500.0,17.7983,17.8192,17.7878,17.8192,95500.0
2005-07-08 15:00:00,34.1,34.15,34.06,34.12,143700.0,17.8192,17.8453,17.7983,17.8296,143700.0
2005-07-08 15:10:00,34.11,34.11,33.99,34.08,111300.0,17.8244,17.8244,17.7617,17.8087,111300.0
2005-07-08 15:20:00,34.08,34.12,34.07,34.11,172900.0,17.8087,17.8296,17.8035,17.8244,172900.0
2005-07-08 15:30:00,34.11,34.12,34.07,34.11,85500.0,17.8244,17.8296,17.8035,17.8244,85500.0
2005-07-08 15:40:00,34.1,34.13,34.08,34.09,121700.0,17.8192,17.8348,17.8087,17.8139,121700.0
2005-07-08 15:50:00,34.09,34.1,34.02,34.1,170100.0,17.8139,17.8192,17.7774,17.8192,170100.0
2005-07-11 09:30:00,34.3,34.31,33.84,34.11,99200.0,17.9237,17.9289,17.6833,17.8244,99200.0
2005-07-11 09:40:00,34.12,34.12,33.81,33.84,65600.0,17.8296,17.8296,17.6676,17.6833,65600.0
2005-07-11 09:50:00,33.86,34.02,33.86,34.01,47000.0,17.6938,17.7774,17.6938,17.7721,47000.0
2005-07-11 10:00:00,34.02,34.05,33.98,34.05,39900.0,17.7774,17.793,17.7565,17.793,39900.0
2005-07-11 10:10:00,34.05,34.15,34.0,34.08,56800.0,17.793,17.8453,17.7669,17.8087,56800.0
2005-07-11 10:20:00,34.07,34.15,34.04,34.14,61300.0,17.8035,17.8453,17.7878,17.8401,61300.0
2005-07-11 10:30:00,34.15,34.15,34.07,34.12,36300.0,17.8453,17.8453,17.8035,17.8296,36300.0
2005-07-11 10:40:00,34.11,34.14,34.07,34.11,81300.0,17.8244,17.8401,17.8035,17.8244,81300.0
2005-07-11 10:50:00,34.12,34.16,34.1,34.14,74200.0,17.8296,17.8505,17.8192,17.8401,74200.0
2005-07-11 11:00:00,34.15,34.32,34.14,34.3,119500.0,17.8453,17.9341,17.8401,17.9237,119500.0
2005-07-11 11:10:00,34.32,34.43,34.3,34.31,125900.0,17.9341,17.9916,17.9237,17.9289,125900.0
2005-07-11 11:20:00,34.32,34.39,34.3,34.33,82200.0,17.9341,17.9707,17.9237,17.9394,82200.0
2005-07-11 11:30:00,34.32,34.43,34.29,34.31,50900.0,17.9341,17.9916,17.9185,17.9289,50900.0
2005-07-11 11:40:00,34.31,34.32,34.26,34.26,27000.0,17.9289,17.9341,17.9028,17.9028,27000.0
2005-07-11 11:50:00,34.27,34.3,34.24,34.29,26000.0,17.908,17.9237,17.8923,17.9185,26000.0
2005-07-11 12:00:00,34.29,34.31,34.27,34.31,23900.0,17.9185,17.9289,17.908,17.9289,23900.0
2005-07-11 12:10:00,34.31,34.34,34.3,34.33,48300.0,17.9289,17.9446,17.9237,17.9394,48300.0
2005-07-11 12:20:00,34.34,34.41,34.3,34.31,58000.0,17.9446,17.9812,17.9237,17.9289,58000.0
2005-07-11 12:30:00,34.32,34.38,34.32,34.36,51300.0,17.9341,17.9655,17.9341,17.955,51300.0
2005-07-11 12:40:00,34.37,34.4,34.36,34.37,26700.0,17.9603,17.9759,17.955,17.9603,26700.0
2005-07-11 12:50:00,34.38,34.39,34.34,34.34,27700.0,17.9655,17.9707,17.9446,17.9446,27700.0
2005-07-11 13:00:00,34.34,34.37,34.25,34.35,99800.0,17.9446,17.9603,17.8975,17.9498,99800.0
2005-07-11 13:10:00,34.35,34.37,34.33,34.37,69700.0,17.9498,17.9603,17.9394,17.9603,69700.0
2005-07-11 13:20:00,34.35,34.42,34.35,34.38,50100.0,17.9498,17.9864,17.9498,17.9655,50100.0
2005-07-11 13:30:00,34.38,34.39,34.35,34.37,114500.0,17.9655,17.9707,17.9498,17.9603,114500.0
2005-07-11 13:40:00,34.37,34.4,34.33,34.36,89400.0,17.9603,17.9759,17.9394,17.955,89400.0
2005-07-11 13:50:00,34.36,34.37,34.3,34.33,74300.0,17.955,17.9603,17.9237,17.9394,74300.0
2005-07-11 14:00:00,34.3,34.37,34.3,34.33,59900.0,17.9237,17.9603,17.9237,17.9394,59900.0
2005-07-11 14:10:00,34.34,34.35,34.33,34.35,52900.0,17.9446,17.9498,17.9394,17.9498,52900.0
2005-07-11 14:20:00,34.35,34.39,34.34,34.39,73100.0,17.9498,17.9707,17.9446,17.9707,73100.0
2005-07-11 14:30:00,34.39,34.5,34.38,34.49,87000.0,17.9707,18.0282,17.9655,18.023,87000.0
2005-07-11 14:40:00,34.49,34.5,34.41,34.42,76700.0,18.023,18.0282,17.9812,17.9864,76700.0
2005-07-11 14:50:00,34.43,34.45,34.39,34.4,49200.0,17.9916,18.0021,17.9707,17.9759,49200.0
2005-07-11 15:00:00,34.41,34.41,34.3,34.34,62700.0,17.9812,17.9812,17.9237,17.9446,62700.0
2005-07-11 15:10:00,34.33,34.35,34.26,34.26,75900.0,17.9394,17.9498,17.9028,17.9028,75900.0
2005-07-11 15:20:00,34.26,34.35,34.16,34.28,155800.0,17.9028,17.9498,17.8505,17.9132,155800.0
2005-07-11 15:30:00,34.28,34.3,34.23,34.26,72900.0,17.9132,17.9237,17.8871,17.9028,72900.0
2005-07-11 15:40:00,34.26,34.35,34.25,34.34,81600.0,17.9028,17.9498,17.8975,17.9446,81600.0
2005-07-11 15:50:00,34.34,34.5,34.34,34.47,264900.0,17.9446,18.0282,17.9446,18.0125,264900.0
2005-07-12 09:30:00,34.41,34.5,34.38,34.43,74700.0,17.9812,18.0282,17.9655,17.9916,74700.0
2005-07-12 09:40:00,34.43,34.69,34.42,34.68,90900.0,17.9916,18.1275,17.9864,18.1222,90900.0
2005-07-12 09:50:00,34.68,34.77,34.62,34.75,116600.0,18.1222,18.1693,18.0909,18.1588,116600.0
2005-07-12 10:00:00,34.75,34.75,34.64,34.64,72500.0,18.1588,18.1588,18.1013,18.1013,72500.0
2005-07-12 10:10:00,34.64,34.73,34.56,34.57,86500.0,18.1013,18.1484,18.0595,18.0648,86500.0
2005-07-12 10:20:00,34.57,34.73,34.57,34.7,86300.0,18.0648,18.1484,18.0648,18.1327,86300.0
2005-07-12 10:30:00,34.68,34.7,34.61,34.62,134700.0,18.1222,18.1327,18.0857,18.0909,134700.0
2005-07-12 10:40:00,34.63,34.71,34.63,34.65,39400.0,18.0961,18.1379,18.0961,18.1066,39400.0
2005-07-12 10:50:00,34.65,34.71,34.65,34.7,29500.0,18.1066,18.1379,18.1066,18.1327,29500.0
2005-07-12 11:00:00,34.71,34.71,34.64,34.64,36200.0,18.1379,18.1379,18.1013,18.1013,36200.0
2005-07-12 11:10:00,34.65,34.65,34.59,34.63,89200.0,18.1066,18.1066,18.0752,18.0961,89200.0
2005-07-12 11:20:00,34.64,34.64,34.58,34.62,35200.0,18.1013,18.1013,18.07,18.0909,35200.0
2005-07-12 11:30:00,34.62,34.64,34.58,34.61,32900.0,18.0909,18.1013,18.07,18.0857,32900.0
2005-07-12 11:40:00,34.6,34.63,34.59,34.62,26900.0,18.0804,18.0961,18.0752,18.0909,26900.0
2005-07-12 11:50:00,34.61,34.64,34.59,34.61,90200.0,18.0857,18.1013,18.0752,18.0857,90200.0
2005-07-12 12:00:00,34.6,34.63,34.6,34.62,20600.0,18.0804,18.0961,18.0804,18.0909,20600.0
2005-07-12 12:10:00,34.62,34.63,34.59,34.61,28600.0,18.0909,18.0961,18.0752,18.0857,28600.0
2005-07-12 12:20:00,34.61,34.65,34.6,34.63,67200.0,18.0857,18.1066,18.0804,18.0961,67200.0
2005-07-12 12:30:00,34.63,34.63,34.59,34.62,76000.0,18.0961,18.0961,18.0752,18.0909,76000.0
2005-07-12 12:40:00,34.61,34.62,34.61,34.62,32200.0,18.0857,18.0909,18.0857,18.0909,32200.0
2005-07-12 12:50:00,34.62,34.63,34.6,34.61,23100.0,18.0909,18.0961,18.0804,18.0857,23100.0
2005-07-12 13:00:00,34.61,34.64,34.61,34.62,17600.0,18.0857,18.1013,18.0857,18.0909,17600.0
2005-07-12 13:10:00,34.62,34.69,34.62,34.66,49100.0,18.0909,18.1275,18.0909,18.1118,49100.0
2005-07-12 13:20:00,34.66,34.67,34.64,34.66,64500.0,18.1118,18.117,18.1013,18.1118,64500.0
2005-07-12 13:30:00,34.66,34.72,34.61,34.61,40500.0,18.1118,18.1432,18.0857,18.0857,40500.0
2005-07-12 13:40:00,34.61,34.65,34.61,34.65,26700.0,18.0857,18.1066,18.0857,18.1066,26700.0
2005-07-12 13:50:00,34.66,34.72,34.66,34.71,46900.0,18.1118,18.1432,18.1118,18.1379,46900.0
2005-07-12 14:00:00,34.7,34.71,34.65,34.67,40600.0,18.1327,18.1379,18.1066,18.117,40600.0
2005-07-12 14:10:00,34.66,34.69,34.63,34.68,53400.0,18.1118,18.1275,18.0961,18.1222,53400.0
2005-07-12 14:20:00,34.68,34.7,34.65,34.65,29200.0,18.1222,18.1327,18.1066,18.1066,29200.0
2005-07-12 14:30:00,34.65,34.72,34.63,34.7,64100.0,18.1066,18.1432,18.0961,18.1327,64100.0
2005-07-12 14:40:00,34.69,34.71,34.66,34.67,32000.0,18.1275,18.1379,18.1118,18.117,32000.0
2005-07-12 14:50:00,34.67,34.69,34.65,34.66,16900.0,18.117,18.1275,18.1066,18.1118,16900.0
2005-07-12 15:00:00,34.65,34.68,34.63,34.65,18600.0,18.1066,18.1222,18.0961,18.1066,18600.0
2005-07-12 15:10:00,34.65,34.7,34.65,34.69,33000.0,18.1066,18.1327,18.1066,18.1275,33000.0
2005-07-12 15:20:00,34.7,34.7,34.63,34.63,43300.0,18.1327,18.1327,18.0961,18.0961,43300.0
2005-07-12 15:30:00,34.63,34.64,34.53,34.54,145800.0,18.0961,18.1013,18.0439,18.0491,145800.0
2005-07-12 15:40:00,34.53,34.63,34.53,34.61,154600.0,18.0439,18.0961,18.0439,18.0857,154600.0
2005-07-12 15:50:00,34.6,34.63,34.58,34.63,163200.0,18.0804,18.0961,18.07,18.0961,163200.0
2005-07-13 09:30:00,34.58,34.65,34.51,34.59,63200.0,18.07,18.1066,18.0334,18.0752,63200.0
2005-07-13 09:40:00,34.59,34.61,34.53,34.6,18300.0,18.0752,18.0857,18.0439,18.0804,18300.0
2005-07-13 09:50:00,34.61,34.61,34.5,34.52,29800.0,18.0857,18.0857,18.0282,18.0386,29800.0
2005-07-13 10:00:00,34.51,34.6,34.49,34.49,32500.0,18.0334,18.0804,18.023,18.023,32500.0
2005-07-13 10:10:00,34.49,34.51,34.45,34.49,59700.0,18.023,18.0334,18.0021,18.023,59700.0
2005-07-13 10:20:00,34.49,34.52,34.48,34.52,21700.0,18.023,18.0386,18.0177,18.0386,21700.0
2005-07-13 10:30:00,34.53,34.57,34.48,34.52,38100.0,18.0439,18.0648,18.0177,18.0386,38100.0
2005-07-13 10:40:00,34.52,34.57,34.49,34.55,34400.0,18.0386,18.0648,18.023,18.0543,34400.0
2005-07-13 10:50:00,34.55,34.55,34.5,34.5,55900.0,18.0543,18.0543,18.0282,18.0282,55900.0
2005-07-13 11:00:00,34.49,34.55,34.49,34.53,46300.0,18.023,18.0543,18.023,18.0439,46300.0
2005-07-13 11:10:00,34.53,34.61,34.53,34.61,46700.0,18.0439,18.0857,18.0439,18.0857,46700.0
2005-07-13 11:20:00,34.62,34.69,34.55,34.67,48900.0,18.0909,18.1275,18.0543,18.117,48900.0
2005-07-13 11:30:00,34.68,34.69,34.63,34.67,27200.0,18.1222,18.1275,18.0961,18.117,27200.0
2005-07-13 11:40:00,34.67,34.7,34.67,34.69,27000.0,18.117,18.1327,18.117,18.1275,27000.0
2005-07-13 11:50:00,34.69,34.69,34.63,34.63,15500.0,18.1275,18.1275,18.0961,18.0961,15500.0
2005-07-13 12:00:00,34.63,34.66,34.57,34.58,27300.0,18.0961,18.1118,18.0648,18.07,27300.0
2005-07-13 12:10:00,34.57,34.58,34.53,34.56,47800.0,18.0648,18.07,18.0439,18.0595,47800.0
2005-07-13 12:20:00,34.56,34.61,34.55,34.61,18800.0,18.0595,18.0857,18.0543,18.0857,18800.0
2005-07-13 12:30:00,34.62,34.69,34.62,34.65,24900.0,18.0909,18.1275,18.0909,18.1066,24900.0
2005-07-13 12:40:00,34.63,34.63,34.55,34.55,9600.0,18.0961,18.0961,18.0543,18.0543,9600.0
2005-07-13 12:50:00,34.54,34.55,34.51,34.54,19000.0,18.0491,18.0543,18.0334,18.0491,19000.0
2005-07-13 13:00:00,34.54,34.6,34.53,34.6,18900.0,18.0491,18.0804,18.0439,18.0804,18900.0
2005-07-13 13:10:00,34.6,34.6,34.55,34.57,32700.0,18.0804,18.0804,18.0543,18.0648,32700.0
2005-07-13 13:20:00,34.59,34.6,34.55,34.56,33800.0,18.0752,18.0804,18.0543,18.0595,33800.0
2005-07-13 13:30:00,34.56,34.61,34.55,34.61,15700.0,18.0595,18.0857,18.0543,18.0857,15700.0
2005-07-13 13:40:00,34.61,34.61,34.56,34.57,33200.0,18.0857,18.0857,18.0595,18.0648,33200.0
2005-07-13 13:50:00,34.56,34.58,34.55,34.55,41200.0,18.0595,18.07,18.0543,18.0543,41200.0
2005-07-13 14:00:00,34.55,34.58,34.54,34.56,18800.0,18.0543,18.07,18.0491,18.0595,18800.0
2005-07-13 14:10:00,34.55,34.58,34.55,34.56,24600.0,18.0543,18.07,18.0543,18.0595,24600.0
2005-07-13 14:20:00,34.56,34.58,34.56,34.58,24900.0,18.0595,18.07,18.0595,18.07,24900.0
2005-07-13 14:30:00,34.58,34.58,34.54,34.55,17200.0,18.07,18.07,18.0491,18.0543,17200.0
2005-07-13 14:40:00,34.55,34.59,34.55,34.56,32300.0,18.0543,18.0752,18.0543,18.0595,32300.0
2005-07-13 14:50:00,34.57,34.57,34.53,34.56,57800.0,18.0648,18.0648,18.0439,18.0595,57800.0
2005-07-13 15:00:00,34.55,34.57,34.52,34.57,77000.0,18.0543,18.0648,18.0386,18.0648,77000.0
2005-07-13 15:10:00,34.57,34.58,34.55,34.57,27900.0,18.0648,18.07,18.0543,18.0648,27900.0
2005-07-13 15:20:00,34.57,34.59,34.56,34.57,53000.0,18.0648,18.0752,18.0595,18.0648,53000.0
2005-07-13 15:30:00,34.57,34.6,34.57,34.6,68700.0,18.0648,18.0804,18.0648,18.0804,68700.0
2005-07-13 15:40:00,34.6,34.61,34.57,34.59,86600.0,18.0804,18.0857,18.0648,18.0752,86600.0
2005-07-13 15:50:00,34.59,34.64,34.57,34.62,107600.0,18.0752,18.1013,18.0648,18.0909,107600.0
2005-07-14 09:30:00,34.21,34.6,34.19,34.59,194600.0,17.8766,18.0804,17.8662,18.0752,194600.0
2005-07-14 09:40:00,34.59,34.59,34.47,34.48,110300.0,18.0752,18.0752,18.0125,18.0177,110300.0
2005-07-14 09:50:00,34.48,34.54,34.46,34.52,122300.0,18.0177,18.0491,18.0073,18.0386,122300.0
2005-07-14 10:00:00,34.52,34.6,34.5,34.55,73400.0,18.0386,18.0804,18.0282,18.0543,73400.0
2005-07-14 10:10:00,34.56,34.59,34.5,34.51,77700.0,18.0595,18.0752,18.0282,18.0334,77700.0
2005-07-14 10:20:00,34.51,34.54,34.41,34.45,203000.0,18.0334,18.0491,17.9812,18.0021,203000.0
2005-07-14 10:30:00,34.45,34.56,34.45,34.55,62700.0,18.0021,18.0595,18.0021,18.0543,62700.0
2005-07-14 10:40:00,34.56,34.59,34.5,34.58,147200.0,18.0595,18.0752,18.0282,18.07,147200.0
2005-07-14 10:50:00,34.59,34.59,34.55,34.57,62900.0,18.0752,18.0752,18.0543,18.0648,62900.0
2005-07-14 11:00:00,34.57,34.59,34.52,34.57,69600.0,18.0648,18.0752,18.0386,18.0648,69600.0
2005-07-14 11:10:00,34.57,34.59,34.55,34.57,12100.0,18.0648,18.0752,18.0543,18.0648,12100.0
2005-07-14 11:20:00,34.57,34.59,34.53,34.58,58600.0,18.0648,18.0752,18.0439,18.07,58600.0
2005-07-14 11:30:00,34.59,34.64,34.58,34.61,179900.0,18.0752,18.1013,18.07,18.0857,179900.0
2005-07-14 11:40:00,34.6,34.66,34.6,34.65,103500.0,18.0804,18.1118,18.0804,18.1066,103500.0
2005-07-14 11:50:00,34.64,34.67,34.63,34.66,49200.0,18.1013,18.117,18.0961,18.1118,49200.0
2005-07-14 12:00:00,34.67,34.75,34.64,34.74,124500.0,18.117,18.1588,18.1013,18.1536,124500.0
2005-07-14 12:10:00,34.75,34.77,34.7,34.74,52600.0,18.1588,18.1693,18.1327,18.1536,52600.0
2005-07-14 12:20:00,34.74,34.79,34.74,34.75,32600.0,18.1536,18.1797,18.1536,18.1588,32600.0
2005-07-14 12:30:00,34.76,34.76,34.72,34.73,38000.0,18.1641,18.1641,18.1432,18.1484,38000.0
2005-07-14 12:40:00,34.73,34.79,34.72,34.76,21200.0,18.1484,18.1797,18.1432,18.1641,21200.0
2005-07-14 12:50:00,34.76,34.8,34.75,34.78,62900.0,18.1641,18.185,18.1588,18.1745,62900.0
2005-07-14 13:00:00,34.79,34.83,34.75,34.8,63400.0,18.1797,18.2006,18.1588,18.185,63400.0
2005-07-14 13:10:00,34.8,35.0,34.78,34.92,185400.0,18.185,18.2895,18.1745,18.2477,185400.0
2005-07-14 13:20:00,34.92,34.95,34.9,34.93,61600.0,18.2477,18.2633,18.2372,18.2529,61600.0
2005-07-14 13:30:00,34.93,34.98,34.93,34.95,86900.0,18.2529,18.279,18.2529,18.2633,86900.0
2005-07-14 13:40:00,34.94,34.97,34.9,34.91,52900.0,18.2581,18.2738,18.2372,18.2424,52900.0
2005-07-14 13:50:00,34.92,34.94,34.84,34.85,56500.0,18.2477,18.2581,18.2059,18.2111,56500.0
2005-07-14 14:00:00,34.84,34.86,34.8,34.84,25200.0,18.2059,18.2163,18.185,18.2059,25200.0
2005-07-14 14:10:00,34.82,34.83,34.79,34.79,18400.0,18.1954,18.2006,18.1797,18.1797,18400.0
2005-07-14 14:20:00,34.77,34.78,34.74,34.75,15500.0,18.1693,18.1745,18.1536,18.1588,15500.0
2005-07-14 14:30:00,34.75,34.75,34.68,34.68,66800.0,18.1588,18.1588,18.1222,18.1222,66800.0
2005-07-14 14:40:00,34.68,34.71,34.68,34.7,41600.0,18.1222,18.1379,18.1222,18.1327,41600.0
2005-07-14 14:50:00,34.7,34.72,34.69,34.7,42400.0,18.1327,18.1432,18.1275,18.1327,42400.0
2005-07-14 15:00:00,34.69,34.77,34.69,34.77,43400.0,18.1275,18.1693,18.1275,18.1693,43400.0
2005-07-14 15:10:00,34.76,34.78,34.73,34.77,36000.0,18.1641,18.1745,18.1484,18.1693,36000.0
2005-07-14 15:20:00,34.77,34.8,34.76,34.77,26100.0,18.1693,18.185,18.1641,18.1693,26100.0
2005-07-14 15:30:00,34.79,34.83,34.75,34.77,58600.0,18.1797,18.2006,18.1588,18.1693,58600.0
2005-07-14 15:40:00,34.77,34.83,34.77,34.78,90400.0,18.1693,18.2006,18.1693,18.1745,90400.0
2005-07-14 15:50:00,34.78,34.8,34.75,34.79,72300.0,18.1745,18.185,18.1588,18.1797,72300.0
2005-07-15 09:30:00,34.99,35.02,34.83,34.85,568400.0,18.2842,18.2999,18.2006,18.2111,568400.0
2005-07-15 09:40:00,34.85,34.88,34.84,34.87,71000.0,18.2111,18.2268,18.2059,18.2215,71000.0
2005-07-15 09:50:00,34.89,34.9,34.83,34.83,87000.0,18.232,18.2372,18.2006,18.2006,87000.0
2005-07-15 10:00:00,34.83,34.88,34.8,34.87,56700.0,18.2006,18.2268,18.185,18.2215,56700.0
2005-07-15 10:10:00,34.87,34.87,34.79,34.8,64200.0,18.2215,18.2215,18.1797,18.185,64200.0
2005-07-15 10:20:00,34.81,34.82,34.79,34.81,24000.0,18.1902,18.1954,18.1797,18.1902,24000.0
2005-07-15 10:30:00,34.82,34.98,34.8,34.83,67500.0,18.1954,18.279,18.185,18.2006,67500.0
2005-07-15 10:40:00,34.84,34.87,34.83,34.85,37100.0,18.2059,18.2215,18.2006,18.2111,37100.0
2005-07-15 10:50:00,34.85,34.89,34.85,34.86,10700.0,18.2111,18.232,18.2111,18.2163,10700.0
2005-07-15 11:00:00,34.88,34.92,34.84,34.85,34300.0,18.2268,18.2477,18.2059,18.2111,34300.0
2005-07-15 11:10:00,34.85,34.88,34.85,34.85,13500.0,18.2111,18.2268,18.2111,18.2111,13500.0
2005-07-15 11:20:00,34.85,34.87,34.83,34.86,49200.0,18.2111,18.2215,18.2006,18.2163,49200.0
2005-07-15 11:30:00,34.86,34.88,34.83,34.83,35600.0,18.2163,18.2268,18.2006,18.2006,35600.0
2005-07-15 11:40:00,34.83,34.89,34.83,34.87,18900.0,18.2006,18.232,18.2006,18.2215,18900.0
2005-07-15 11:50:00,34.88,34.88,34.85,34.85,19500.0,18.2268,18.2268,18.2111,18.2111,19500.0
2005-07-15 12:00:00,34.85,34.86,34.84,34.84,20800.0,18.2111,18.2163,18.2059,18.2059,20800.0
2005-07-15 12:10:00,34.84,34.86,34.84,34.86,33600.0,18.2059,18.2163,18.2059,18.2163,33600.0
2005-07-15 12:20:00,34.86,34.86,34.84,34.85,17700.0,18.2163,18.2163,18.2059,18.2111,17700.0
2005-07-15 12:30:00,34.86,34.86,34.83,34.83,46800.0,18.2163,18.2163,18.2006,18.2006,46800.0
2005-07-15 12:40:00,34.83,34.83,34.8,34.8,69900.0,18.2006,18.2006,18.185,18.185,69900.0
2005-07-15 12:50:00,34.8,34.82,34.8,34.81,35400.0,18.185,18.1954,18.185,18.1902,35400.0
2005-07-15 13:00:00,34.82,34.82,34.8,34.8,16600.0,18.1954,18.1954,18.185,18.185,16600.0
2005-07-15 13:10:00,34.8,34.86,34.8,34.84,35400.0,18.185,18.2163,18.185,18.2059,35400.0
2005-07-15 13:20:00,34.84,34.85,34.8,34.81,15800.0,18.2059,18.2111,18.185,18.1902,15800.0
2005-07-15 13:30:00,34.8,34.83,34.8,34.82,56700.0,18.185,18.2006,18.185,18.1954,56700.0
2005-07-15 13:40:00,34.83,34.83,34.76,34.77,15600.0,18.2006,18.2006,18.1641,18.1693,15600.0
2005-07-15 13:50:00,34.78,34.81,34.75,34.79,54400.0,18.1745,18.1902,18.1588,18.1797,54400.0
2005-07-15 14:00:00,34.79,34.82,34.78,34.78,59700.0,18.1797,18.1954,18.1745,18.1745,59700.0
2005-07-15 14:10:00,34.78,34.81,34.78,34.81,39000.0,18.1745,18.1902,18.1745,18.1902,39000.0
2005-07-15 14:20:00,34.81,34.83,34.8,34.83,23800.0,18.1902,18.2006,18.185,18.2006,23800.0
2005-07-15 14:30:00,34.82,34.85,34.79,34.85,32200.0,18.1954,18.2111,18.1797,18.2111,32200.0
2005-07-15 14:40:00,34.85,34.88,34.84,34.85,53100.0,18.2111,18.2268,18.2059,18.2111,53100.0
2005-07-15 14:50:00,34.86,34.87,34.84,34.86,38600.0,18.2163,18.2215,18.2059,18.2163,38600.0
2005-07-15 15:00:00,34.85,34.86,34.84,34.85,17000.0,18.2111,18.2163,18.2059,18.2111,17000.0
2005-07-15 15:10:00,34.84,34.85,34.8,34.81,36800.0,18.2059,18.2111,18.185,18.1902,36800.0
2005-07-15 15:20:00,34.8,34.82,34.77,34.79,25500.0,18.185,18.1954,18.1693,18.1797,25500.0
2005-07-15 15:30:00,34.77,34.79,34.73,34.73,19800.0,18.1693,18.1797,18.1484,18.1484,19800.0
2005-07-15 15:40:00,34.73,34.84,34.72,34.74,48400.0,18.1484,18.2059,18.1432,18.1536,48400.0
2005-07-15 15:50:00,34.74,34.8,34.72,34.76,106900.0,18.1536,18.185,18.1432,18.1641,106900.0
2005-07-18 09:30:00,34.76,34.84,34.6,34.72,97100.0,18.1641,18.2059,18.0804,18.1432,97100.0
2005-07-18 09:40:00,34.72,34.74,34.58,34.63,80000.0,18.1432,18.1536,18.07,18.0961,80000.0
2005-07-18 09:50:00,34.63,34.74,34.62,34.72,32900.0,18.0961,18.1536,18.0909,18.1432,32900.0
2005-07-18 10:00:00,34.73,34.74,34.63,34.69,38100.0,18.1484,18.1536,18.0961,18.1275,38100.0
2005-07-18 10:10:00,34.69,34.81,34.68,34.77,35000.0,18.1275,18.1902,18.1222,18.1693,35000.0
2005-07-18 10:20:00,34.77,34.89,34.74,34.79,45700.0,18.1693,18.232,18.1536,18.1797,45700.0
2005-07-18 10:30:00,34.79,34.84,34.65,34.69,61600.0,18.1797,18.2059,18.1066,18.1275,61600.0
2005-07-18 10:40:00,34.69,34.71,34.67,34.68,25000.0,18.1275,18.1379,18.117,18.1222,25000.0
2005-07-18 10:50:00,34.67,34.68,34.63,34.64,36200.0,18.117,18.1222,18.0961,18.1013,36200.0
2005-07-18 11:00:00,34.65,34.73,34.64,34.68,24700.0,18.1066,18.1484,18.1013,18.1222,24700.0
2005-07-18 11:10:00,34.67,34.71,34.64,34.68,35100.0,18.117,18.1379,18.1013,18.1222,35100.0
2005-07-18 11:20:00,34.68,34.71,34.67,34.69,26800.0,18.1222,18.1379,18.117,18.1275,26800.0
2005-07-18 11:30:00,34.69,34.71,34.66,34.66,35000.0,18.1275,18.1379,18.1118,18.1118,35000.0
2005-07-18 11:40:00,34.66,34.67,34.65,34.65,24900.0,18.1118,18.117,18.1066,18.1066,24900.0
2005-07-18 11:50:00,34.65,34.67,34.64,34.67,15600.0,18.1066,18.117,18.1013,18.117,15600.0
2005-07-18 12:00:00,34.66,34.67,34.65,34.65,18400.0,18.1118,18.117,18.1066,18.1066,18400.0
2005-07-18 12:10:00,34.66,34.66,34.64,34.66,10200.0,18.1118,18.1118,18.1013,18.1118,10200.0
2005-07-18 12:20:00,34.66,34.7,34.63,34.64,36600.0,18.1118,18.1327,18.0961,18.1013,36600.0
2005-07-18 12:30:00,34.64,34.69,34.62,34.68,58800.0,18.1013,18.1275,18.0909,18.1222,58800.0
2005-07-18 12:40:00,34.68,34.71,34.61,34.71,38100.0,18.1222,18.1379,18.0857,18.1379,38100.0
2005-07-18 12:50:00,34.7,34.75,34.69,34.69,14900.0,18.1327,18.1588,18.1275,18.1275,14900.0
2005-07-18 13:00:00,34.7,34.71,34.65,34.65,13600.0,18.1327,18.1379,18.1066,18.1066,13600.0
2005-07-18 13:10:00,34.65,34.66,34.64,34.66,13600.0,18.1066,18.1118,18.1013,18.1118,13600.0
2005-07-18 13:20:00,34.65,34.66,34.64,34.65,20100.0,18.1066,18.1118,18.1013,18.1066,20100.0
2005-07-18 13:30:00,34.66,34.7,34.63,34.68,48700.0,18.1118,18.1327,18.0961,18.1222,48700.0
2005-07-18 13:40:00,34.69,34.69,34.65,34.65,79500.0,18.1275,18.1275,18.1066,18.1066,79500.0
2005-07-18 13:50:00,34.64,34.67,34.63,34.67,18600.0,18.1013,18.117,18.0961,18.117,18600.0
2005-07-18 14:00:00,34.66,34.67,34.64,34.64,69300.0,18.1118,18.117,18.1013,18.1013,69300.0
2005-07-18 14:10:00,34.65,34.65,34.64,34.65,22200.0,18.1066,18.1066,18.1013,18.1066,22200.0
2005-07-18 14:20:00,34.65,34.65,34.56,34.63,34100.0,18.1066,18.1066,18.0595,18.0961,34100.0
2005-07-18 14:30:00,34.64,34.67,34.63,34.66,57800.0,18.1013,18.117,18.0961,18.1118,57800.0
2005-07-18 14:40:00,34.66,34.67,34.65,34.66,16000.0,18.1118,18.117,18.1066,18.1118,16000.0
2005-07-18 14:50:00,34.66,34.68,34.64,34.67,78100.0,18.1118,18.1222,18.1013,18.117,78100.0
2005-07-18 15:00:00,34.67,34.67,34.63,34.66,58300.0,18.117,18.117,18.0961,18.1118,58300.0
2005-07-18 15:10:00,34.66,34.67,34.64,34.66,69800.0,18.1118,18.117,18.1013,18.1118,69800.0
2005-07-18 15:20:00,34.65,34.66,34.64,34.65,44600.0,18.1066,18.1118,18.1013,18.1066,44600.0
2005-07-18 15:30:00,34.65,34.69,34.64,34.68,37200.0,18.1066,18.1275,18.1013,18.1222,37200.0
2005-07-18 15:40:00,34.67,34.67,34.64,34.65,37600.0,18.117,18.117,18.1013,18.1066,37600.0
2005-07-18 15:50:00,34.65,34.68,34.62,34.64,80100.0,18.1066,18.1222,18.0909,18.1013,80100.0
2005-07-19 09:30:00,34.7,34.8,34.56,34.65,85000.0,18.1327,18.185,18.0595,18.1066,85000.0
2005-07-19 09:40:00,34.64,34.67,34.59,34.61,28100.0,18.1013,18.117,18.0752,18.0857,28100.0
2005-07-19 09:50:00,34.61,34.68,34.6,34.68,31500.0,18.0857,18.1222,18.0804,18.1222,31500.0
2005-07-19 10:00:00,34.68,34.68,34.59,34.63,15400.0,18.1222,18.1222,18.0752,18.0961,15400.0
2005-07-19 10:10:00,34.63,34.8,34.62,34.74,24400.0,18.0961,18.185,18.0909,18.1536,24400.0
2005-07-19 10:20:00,34.76,34.84,34.75,34.82,42200.0,18.1641,18.2059,18.1588,18.1954,42200.0
2005-07-19 10:30:00,34.81,34.82,34.73,34.75,23600.0,18.1902,18.1954,18.1484,18.1588,23600.0
2005-07-19 10:40:00,34.76,34.82,34.74,34.8,15800.0,18.1641,18.1954,18.1536,18.185,15800.0
2005-07-19 10:50:00,34.79,34.81,34.79,34.79,9500.0,18.1797,18.1902,18.1797,18.1797,9500.0
2005-07-19 11:00:00,34.79,34.83,34.78,34.79,15200.0,18.1797,18.2006,18.1745,18.1797,15200.0
2005-07-19 11:10:00,34.78,34.8,34.75,34.77,15300.0,18.1745,18.185,18.1588,18.1693,15300.0
2005-07-19 11:20:00,34.78,34.84,34.78,34.81,24500.0,18.1745,18.2059,18.1745,18.1902,24500.0
2005-07-19 11:30:00,34.79,34.85,34.79,34.81,15400.0,18.1797,18.2111,18.1797,18.1902,15400.0
2005-07-19 11:40:00,34.83,34.88,34.82,34.83,17000.0,18.2006,18.2268,18.1954,18.2006,17000.0
2005-07-19 11:50:00,34.84,34.86,34.83,34.84,18100.0,18.2059,18.2163,18.2006,18.2059,18100.0
2005-07-19 12:00:00,34.85,34.9,34.8,34.83,36300.0,18.2111,18.2372,18.185,18.2006,36300.0
2005-07-19 12:10:00,34.83,34.9,34.83,34.86,30700.0,18.2006,18.2372,18.2006,18.2163,30700.0
2005-07-19 12:20:00,34.86,34.89,34.84,34.88,12400.0,18.2163,18.232,18.2059,18.2268,12400.0
2005-07-19 12:30:00,34.88,34.89,34.86,34.89,4900.0,18.2268,18.232,18.2163,18.232,4900.0
2005-07-19 12:40:00,34.87,34.89,34.87,34.88,6000.0,18.2215,18.232,18.2215,18.2268,6000.0
2005-07-19 12:50:00,34.88,34.9,34.86,34.89,8400.0,18.2268,18.2372,18.2163,18.232,8400.0
2005-07-19 13:00:00,34.89,34.94,34.89,34.94,30400.0,18.232,18.2581,18.232,18.2581,30400.0
2005-07-19 13:10:00,34.94,34.94,34.92,34.93,23000.0,18.2581,18.2581,18.2477,18.2529,23000.0
2005-07-19 13:20:00,34.93,34.93,34.91,34.91,14300.0,18.2529,18.2529,18.2424,18.2424,14300.0
2005-07-19 13:30:00,34.91,34.93,34.9,34.92,15400.0,18.2424,18.2529,18.2372,18.2477,15400.0
2005-07-19 13:40:00,34.92,34.93,34.92,34.93,15100.0,18.2477,18.2529,18.2477,18.2529,15100.0
2005-07-19 13:50:00,34.93,34.95,34.92,34.92,13000.0,18.2529,18.2633,18.2477,18.2477,13000.0
2005-07-19 14:00:00,34.92,34.93,34.88,34.9,38200.0,18.2477,18.2529,18.2268,18.2372,38200.0
2005-07-19 14:10:00,34.9,34.94,34.9,34.94,16000.0,18.2372,18.2581,18.2372,18.2581,16000.0
2005-07-19 14:20:00,34.94,34.94,34.87,34.9,18100.0,18.2581,18.2581,18.2215,18.2372,18100.0
2005-07-19 14:30:00,34.91,34.95,34.91,34.94,20400.0,18.2424,18.2633,18.2424,18.2581,20400.0
2005-07-19 14:40:00,34.93,34.95,34.92,34.92,22500.0,18.2529,18.2633,18.2477,18.2477,22500.0
2005-07-19 14:50:00,34.92,34.93,34.88,34.93,16400.0,18.2477,18.2529,18.2268,18.2529,16400.0
2005-07-19 15:00:00,34.93,34.93,34.88,34.88,31100.0,18.2529,18.2529,18.2268,18.2268,31100.0
2005-07-19 15:10:00,34.89,34.9,34.79,34.8,59200.0,18.232,18.2372,18.1797,18.185,59200.0
2005-07-19 15:20:00,34.8,34.85,34.8,34.82,57900.0,18.185,18.2111,18.185,18.1954,57900.0
2005-07-19 15:30:00,34.83,34.87,34.81,34.86,52600.0,18.2006,18.2215,18.1902,18.2163,52600.0
2005-07-19 15:40:00,34.85,34.87,34.83,34.85,38100.0,18.2111,18.2215,18.2006,18.2111,38100.0
2005-07-19 15:50:00,34.85,34.9,34.81,34.9,76600.0,18.2111,18.2372,18.1902,18.2372,76600.0
2005-07-20 09:30:00,34.77,34.93,34.77,34.85,71200.0,18.1693,18.2529,18.1693,18.2111,71200.0
2005-07-20 09:40:00,34.85,34.91,34.8,34.87,45000.0,18.2111,18.2424,18.185,18.2215,45000.0
2005-07-20 09:50:00,34.86,34.93,34.85,34.93,43500.0,18.2163,18.2529,18.2111,18.2529,43500.0
2005-07-20 10:00:00,34.94,34.95,34.83,34.88,41700.0,18.2581,18.2633,18.2006,18.2268,41700.0
2005-07-20 10:10:00,34.89,34.9,34.84,34.86,50600.0,18.232,18.2372,18.2059,18.2163,50600.0
2005-07-20 10:20:00,34.86,34.9,34.85,34.87,24600.0,18.2163,18.2372,18.2111,18.2215,24600.0
2005-07-20 10:30:00,34.9,34.99,34.87,34.92,55300.0,18.2372,18.2842,18.2215,18.2477,55300.0
2005-07-20 10:40:00,34.92,34.95,34.9,34.92,24700.0,18.2477,18.2633,18.2372,18.2477,24700.0
2005-07-20 10:50:00,34.92,34.98,34.9,34.94,29100.0,18.2477,18.279,18.2372,18.2581,29100.0
2005-07-20 11:00:00,34.93,34.99,34.93,34.99,21000.0,18.2529,18.2842,18.2529,18.2842,21000.0
2005-07-20 11:10:00,34.99,35.0,34.95,34.99,65200.0,18.2842,18.2895,18.2633,18.2842,65200.0
2005-07-20 11:20:00,34.99,35.0,34.98,34.98,28300.0,18.2842,18.2895,18.279,18.279,28300.0
2005-07-20 11:30:00,34.99,35.0,34.98,34.98,25200.0,18.2842,18.2895,18.279,18.279,25200.0
2005-07-20 11:40:00,34.99,34.99,34.97,34.97,22900.0,18.2842,18.2842,18.2738,18.2738,22900.0
2005-07-20 11:50:00,34.97,34.98,34.96,34.98,9200.0,18.2738,18.279,18.2686,18.279,9200.0
2005-07-20 12:00:00,34.98,34.98,34.91,34.98,69500.0,18.279,18.279,18.2424,18.279,69500.0
2005-07-20 12:10:00,34.97,34.98,34.96,34.98,11800.0,18.2738,18.279,18.2686,18.279,11800.0
2005-07-20 12:20:00,34.98,35.03,34.95,34.96,164300.0,18.279,18.3051,18.2633,18.2686,164300.0
2005-07-20 12:30:00,34.96,35.02,34.94,34.94,43900.0,18.2686,18.2999,18.2581,18.2581,43900.0
2005-07-20 12:40:00,34.94,34.94,34.9,34.92,26500.0,18.2581,18.2581,18.2372,18.2477,26500.0
2005-07-20 12:50:00,34.92,34.98,34.9,34.96,25800.0,18.2477,18.279,18.2372,18.2686,25800.0
2005-07-20 13:00:00,34.96,34.96,34.91,34.94,16100.0,18.2686,18.2686,18.2424,18.2581,16100.0
2005-07-20 13:10:00,34.93,35.04,34.91,35.04,26800.0,18.2529,18.3104,18.2424,18.3104,26800.0
2005-07-20 13:20:00,35.04,35.05,34.99,35.0,53600.0,18.3104,18.3156,18.2842,18.2895,53600.0
2005-07-20 13:30:00,35.0,35.04,34.99,35.01,83900.0,18.2895,18.3104,18.2842,18.2947,83900.0
2005-07-20 13:40:00,35.0,35.03,35.0,35.03,6300.0,18.2895,18.3051,18.2895,18.3051,6300.0
2005-07-20 13:50:00,35.03,35.04,35.01,35.02,20300.0,18.3051,18.3104,18.2947,18.2999,20300.0
2005-07-20 14:00:00,35.02,35.03,35.0,35.02,25700.0,18.2999,18.3051,18.2895,18.2999,25700.0
2005-07-20 14:10:00,35.01,35.04,35.0,35.04,14800.0,18.2947,18.3104,18.2895,18.3104,14800.0
2005-07-20 14:20:00,35.03,35.05,34.98,35.0,40500.0,18.3051,18.3156,18.279,18.2895,40500.0
2005-07-20 14:30:00,35.0,35.05,34.99,34.99,31900.0,18.2895,18.3156,18.2842,18.2842,31900.0
2005-07-20 14:40:00,34.99,35.01,34.96,34.98,26700.0,18.2842,18.2947,18.2686,18.279,26700.0
2005-07-20 14:50:00,34.97,34.98,34.92,34.97,14100.0,18.2738,18.279,18.2477,18.2738,14100.0
2005-07-20 15:00:00,34.95,35.03,34.95,35.02,34000.0,18.2633,18.3051,18.2633,18.2999,34000.0
2005-07-20 15:10:00,35.02,35.03,34.99,35.0,25900.0,18.2999,18.3051,18.2842,18.2895,25900.0
2005-07-20 15:20:00,35.0,35.06,35.0,35.04,16200.0,18.2895,18.3208,18.2895,18.3104,16200.0
2005-07-20 15:30:00,35.06,35.13,35.04,35.12,46000.0,18.3208,18.3574,18.3104,18.3522,46000.0
2005-07-20 15:40:00,35.13,35.23,35.12,35.14,98200.0,18.3574,18.4097,18.3522,18.3626,98200.0
2005-07-20 15:50:00,35.14,35.16,35.12,35.16,84300.0,18.3626,18.3731,18.3522,18.3731,84300.0
2005-07-21 09:30:00,35.18,35.22,34.85,34.91,115500.0,18.3835,18.4044,18.2111,18.2424,115500.0
2005-07-21 09:40:00,34.91,34.95,34.87,34.95,62900.0,18.2424,18.2633,18.2215,18.2633,62900.0
2005-07-21 09:50:00,34.95,35.0,34.93,35.0,38300.0,18.2633,18.2895,18.2529,18.2895,38300.0
2005-07-21 10:00:00,35.0,35.07,34.95,34.97,70700.0,18.2895,18.326,18.2633,18.2738,70700.0
2005-07-21 10:10:00,34.98,34.99,34.95,34.96,56400.0,18.279,18.2842,18.2633,18.2686,56400.0
2005-07-21 10:20:00,34.96,35.0,34.96,35.0,34300.0,18.2686,18.2895,18.2686,18.2895,34300.0
2005-07-21 10:30:00,35.0,35.04,34.95,34.97,28700.0,18.2895,18.3104,18.2633,18.2738,28700.0
2005-07-21 10:40:00,34.96,35.04,34.96,35.04,30100.0,18.2686,18.3104,18.2686,18.3104,30100.0
2005-07-21 10:50:00,35.04,35.04,34.99,34.99,23800.0,18.3104,18.3104,18.2842,18.2842,23800.0
2005-07-21 11:00:00,34.99,35.04,34.99,35.0,16300.0,18.2842,18.3104,18.2842,18.2895,16300.0
2005-07-21 11:10:00,34.99,35.03,34.96,34.96,111900.0,18.2842,18.3051,18.2686,18.2686,111900.0
2005-07-21 11:20:00,34.97,34.97,34.95,34.95,14100.0,18.2738,18.2738,18.2633,18.2633,14100.0
2005-07-21 11:30:00,34.95,34.96,34.84,34.89,71700.0,18.2633,18.2686,18.2059,18.232,71700.0
2005-07-21 11:40:00,34.89,34.92,34.89,34.92,31600.0,18.232,18.2477,18.232,18.2477,31600.0
2005-07-21 11:50:00,34.92,34.94,34.89,34.9,15900.0,18.2477,18.2581,18.232,18.2372,15900.0
2005-07-21 12:00:00,34.89,34.94,34.89,34.92,16500.0,18.232,18.2581,18.232,18.2477,16500.0
2005-07-21 12:10:00,34.93,35.0,34.92,35.0,21400.0,18.2529,18.2895,18.2477,18.2895,21400.0
2005-07-21 12:20:00,35.0,35.0,34.94,34.98,30700.0,18.2895,18.2895,18.2581,18.279,30700.0
2005-07-21 12:30:00,34.99,35.14,34.99,35.07,48400.0,18.2842,18.3626,18.2842,18.326,48400.0
2005-07-21 12:40:00,35.07,35.12,35.02,35.08,23400.0,18.326,18.3522,18.2999,18.3313,23400.0
2005-07-21 12:50:00,35.1,35.18,35.05,35.11,31000.0,18.3417,18.3835,18.3156,18.3469,31000.0
2005-07-21 13:00:00,35.11,35.18,35.11,35.13,15100.0,18.3469,18.3835,18.3469,18.3574,15100.0
2005-07-21 13:10:00,35.13,35.14,35.07,35.09,14100.0,18.3574,18.3626,18.326,18.3365,14100.0
2005-07-21 13:20:00,35.09,35.1,35.07,35.08,9800.0,18.3365,18.3417,18.326,18.3313,9800.0
2005-07-21 13:30:00,35.09,35.11,35.01,35.03,24800.0,18.3365,18.3469,18.2947,18.3051,24800.0
2005-07-21 13:40:00,35.03,35.09,35.03,35.03,12100.0,18.3051,18.3365,18.3051,18.3051,12100.0
2005-07-21 13:50:00,35.03,35.07,34.95,35.05,8200.0,18.3051,18.326,18.2633,18.3156,8200.0
2005-07-21 14:00:00,35.06,35.06,34.98,35.0,37100.0,18.3208,18.3208,18.279,18.2895,37100.0
2005-07-21 14:10:00,35.0,35.05,35.0,35.02,19500.0,18.2895,18.3156,18.2895,18.2999,19500.0
2005-07-21 14:20:00,35.0,35.03,34.98,35.01,29500.0,18.2895,18.3051,18.279,18.2947,29500.0
2005-07-21 14:30:00,35.0,35.02,35.0,35.0,22700.0,18.2895,18.2999,18.2895,18.2895,22700.0
2005-07-21 14:40:00,35.0,35.01,35.0,35.0,17900.0,18.2895,18.2947,18.2895,18.2895,17900.0
2005-07-21 14:50:00,35.0,35.0,34.93,34.95,64700.0,18.2895,18.2895,18.2529,18.2633,64700.0
2005-07-21 15:00:00,34.95,35.04,34.95,35.0,52700.0,18.2633,18.3104,18.2633,18.2895,52700.0
2005-07-21 15:10:00,35.0,35.07,35.0,35.02,30400.0,18.2895,18.326,18.2895,18.2999,30400.0
2005-07-21 15:20:00,35.02,35.02,34.99,35.01,31900.0,18.2999,18.2999,18.2842,18.2947,31900.0
2005-07-21 15:30:00,35.0,35.01,34.95,34.99,74000.0,18.2895,18.2947,18.2633,18.2842,74000.0
2005-07-21 15:40:00,34.98,35.0,34.97,35.0,79300.0,18.279,18.2895,18.2738,18.2895,79300.0
2005-07-21 15:50:00,34.99,35.01,34.96,35.01,101300.0,18.2842,18.2947,18.2686,18.2947,101300.0
2005-07-22 09:30:00,35.0,35.1,34.87,34.88,56500.0,18.2895,18.3417,18.2215,18.2268,56500.0
2005-07-22 09:40:00,34.89,35.08,34.89,35.08,36300.0,18.232,18.3313,18.232,18.3313,36300.0
2005-07-22 09:50:00,35.09,35.11,34.98,34.98,27600.0,18.3365,18.3469,18.279,18.279,27600.0
2005-07-22 10:00:00,34.98,35.01,34.93,34.96,39400.0,18.279,18.2947,18.2529,18.2686,39400.0
2005-07-22 10:10:00,34.95,35.02,34.91,35.0,25300.0,18.2633,18.2999,18.2424,18.2895,25300.0
2005-07-22 10:20:00,35.0,35.0,34.91,34.93,48000.0,18.2895,18.2895,18.2424,18.2529,48000.0
2005-07-22 10:30:00,34.93,34.94,34.9,34.91,30300.0,18.2529,18.2581,18.2372,18.2424,30300.0
2005-07-22 10:40:00,34.9,34.91,34.86,34.87,74400.0,18.2372,18.2424,18.2163,18.2215,74400.0
2005-07-22 10:50:00,34.87,34.89,34.86,34.86,44400.0,18.2215,18.232,18.2163,18.2163,44400.0
2005-07-22 11:00:00,34.86,34.9,34.84,34.88,28400.0,18.2163,18.2372,18.2059,18.2268,28400.0
2005-07-22 11:10:00,34.89,34.92,34.82,34.85,23200.0,18.232,18.2477,18.1954,18.2111,23200.0
2005-07-22 11:20:00,34.84,34.88,34.79,34.86,38600.0,18.2059,18.2268,18.1797,18.2163,38600.0
2005-07-22 11:30:00,34.84,34.87,34.77,34.78,37000.0,18.2059,18.2215,18.1693,18.1745,37000.0
2005-07-22 11:40:00,34.79,34.89,34.79,34.82,19500.0,18.1797,18.232,18.1797,18.1954,19500.0
2005-07-22 11:50:00,34.83,34.87,34.82,34.87,21200.0,18.2006,18.2215,18.1954,18.2215,21200.0
2005-07-22 12:00:00,34.87,34.9,34.85,34.9,33700.0,18.2215,18.2372,18.2111,18.2372,33700.0
2005-07-22 12:10:00,34.9,34.9,34.88,34.89,20300.0,18.2372,18.2372,18.2268,18.232,20300.0
2005-07-22 12:20:00,34.89,34.9,34.83,34.83,14200.0,18.232,18.2372,18.2006,18.2006,14200.0
2005-07-22 12:30:00,34.83,34.84,34.8,34.8,14800.0,18.2006,18.2059,18.185,18.185,14800.0
2005-07-22 12:40:00,34.8,34.82,34.76,34.8,21000.0,18.185,18.1954,18.1641,18.185,21000.0
2005-07-22 12:50:00,34.79,34.88,34.79,34.83,37100.0,18.1797,18.2268,18.1797,18.2006,37100.0
2005-07-22 13:00:00,34.83,34.84,34.81,34.83,22900.0,18.2006,18.2059,18.1902,18.2006,22900.0
2005-07-22 13:10:00,34.83,34.85,34.83,34.85,18500.0,18.2006,18.2111,18.2006,18.2111,18500.0
2005-07-22 13:20:00,34.84,34.87,34.77,34.77,45300.0,18.2059,18.2215,18.1693,18.1693,45300.0
2005-07-22 13:30:00,34.78,34.8,34.78,34.79,14400.0,18.1745,18.185,18.1745,18.1797,14400.0
2005-07-22 13:40:00,34.79,34.81,34.78,34.8,41500.0,18.1797,18.1902,18.1745,18.185,41500.0
2005-07-22 13:50:00,34.8,34.8,34.75,34.77,38200.0,18.185,18.185,18.1588,18.1693,38200.0
2005-07-22 14:00:00,34.76,34.76,34.62,34.65,80200.0,18.1641,18.1641,18.0909,18.1066,80200.0
2005-07-22 14:10:00,34.66,34.72,34.65,34.72,33500.0,18.1118,18.1432,18.1066,18.1432,33500.0
2005-07-22 14:20:00,34.71,34.73,34.67,34.67,39000.0,18.1379,18.1484,18.117,18.117,39000.0
2005-07-22 14:30:00,34.67,34.73,34.57,34.73,89600.0,18.117,18.1484,18.0648,18.1484,89600.0
2005-07-22 14:40:00,34.73,34.91,34.72,34.91,62600.0,18.1484,18.2424,18.1432,18.2424,62600.0
2005-07-22 14:50:00,34.9,34.91,34.86,34.89,43700.0,18.2372,18.2424,18.2163,18.232,43700.0
2005-07-22 15:00:00,34.89,34.9,34.82,34.9,44100.0,18.232,18.2372,18.1954,18.2372,44100.0
2005-07-22 15:10:00,34.91,34.92,34.89,34.9,33000.0,18.2424,18.2477,18.232,18.2372,33000.0
2005-07-22 15:20:00,34.9,34.96,34.9,34.95,104100.0,18.2372,18.2686,18.2372,18.2633,104100.0
2005-07-22 15:30:00,34.95,34.98,34.91,34.96,100000.0,18.2633,18.279,18.2424,18.2686,100000.0
2005-07-22 15:40:00,34.96,35.01,34.91,34.91,105000.0,18.2686,18.2947,18.2424,18.2424,105000.0
2005-07-22 15:50:00,34.91,34.91,34.83,34.89,131600.0,18.2424,18.2424,18.2006,18.232,131600.0
2005-07-25 09:30:00,34.85,34.99,34.8,34.87,46900.0,18.2111,18.2842,18.185,18.2215,46900.0
2005-07-25 09:40:00,34.87,34.96,34.87,34.88,21000.0,18.2215,18.2686,18.2215,18.2268,21000.0
2005-07-25 09:50:00,34.89,34.95,34.87,34.88,20600.0,18.232,18.2633,18.2215,18.2268,20600.0
2005-07-25 10:00:00,34.89,34.92,34.8,34.83,34400.0,18.232,18.2477,18.185,18.2006,34400.0
2005-07-25 10:10:00,34.83,34.9,34.83,34.9,24200.0,18.2006,18.2372,18.2006,18.2372,24200.0
2005-07-25 10:20:00,34.9,34.93,34.82,34.82,33500.0,18.2372,18.2529,18.1954,18.1954,33500.0
2005-07-25 10:30:00,34.82,34.9,34.82,34.87,39200.0,18.1954,18.2372,18.1954,18.2215,39200.0
2005-07-25 10:40:00,34.86,35.0,34.85,34.98,30400.0,18.2163,18.2895,18.2111,18.279,30400.0
2005-07-25 10:50:00,34.97,35.0,34.91,35.0,45700.0,18.2738,18.2895,18.2424,18.2895,45700.0
2005-07-25 11:00:00,35.0,35.01,34.86,34.88,32000.0,18.2895,18.2947,18.2163,18.2268,32000.0
2005-07-25 11:10:00,34.88,34.89,34.86,34.89,14100.0,18.2268,18.232,18.2163,18.232,14100.0
2005-07-25 11:20:00,34.9,34.95,34.88,34.9,16200.0,18.2372,18.2633,18.2268,18.2372,16200.0
2005-07-25 11:30:00,34.9,34.94,34.85,34.88,22900.0,18.2372,18.2581,18.2111,18.2268,22900.0
2005-07-25 11:40:00,34.88,34.91,34.87,34.88,14600.0,18.2268,18.2424,18.2215,18.2268,14600.0
2005-07-25 11:50:00,34.87,34.89,34.85,34.88,20100.0,18.2215,18.232,18.2111,18.2268,20100.0
2005-07-25 12:00:00,34.88,34.88,34.85,34.85,16000.0,18.2268,18.2268,18.2111,18.2111,16000.0
2005-07-25 12:10:00,34.84,34.92,34.84,34.9,30400.0,18.2059,18.2477,18.2059,18.2372,30400.0
2005-07-25 12:20:00,34.91,34.92,34.82,34.82,19500.0,18.2424,18.2477,18.1954,18.1954,19500.0
2005-07-25 12:30:00,34.82,34.82,34.78,34.79,13900.0,18.1954,18.1954,18.1745,18.1797,13900.0
2005-07-25 12:40:00,34.78,34.81,34.76,34.77,18700.0,18.1745,18.1902,18.1641,18.1693,18700.0
2005-07-25 12:50:00,34.78,34.78,34.66,34.69,46300.0,18.1745,18.1745,18.1118,18.1275,46300.0
2005-07-25 13:00:00,34.69,34.69,34.64,34.67,51300.0,18.1275,18.1275,18.1013,18.117,51300.0
2005-07-25 13:10:00,34.69,34.72,34.67,34.68,12200.0,18.1275,18.1432,18.117,18.1222,12200.0
2005-07-25 13:20:00,34.68,34.84,34.67,34.84,54400.0,18.1222,18.2059,18.117,18.2059,54400.0
2005-07-25 13:30:00,34.84,34.87,34.81,34.82,77600.0,18.2059,18.2215,18.1902,18.1954,77600.0
2005-07-25 13:40:00,34.82,34.85,34.81,34.81,15500.0,18.1954,18.2111,18.1902,18.1902,15500.0
2005-07-25 13:50:00,34.8,34.81,34.75,34.75,25200.0,18.185,18.1902,18.1588,18.1588,25200.0
2005-07-25 14:00:00,34.75,34.76,34.7,34.74,52100.0,18.1588,18.1641,18.1327,18.1536,52100.0
2005-07-25 14:10:00,34.74,34.74,34.68,34.68,25400.0,18.1536,18.1536,18.1222,18.1222,25400.0
2005-07-25 14:20:00,34.69,34.72,34.61,34.64,54000.0,18.1275,18.1432,18.0857,18.1013,54000.0
2005-07-25 14:30:00,34.64,34.65,34.49,34.51,126000.0,18.1013,18.1066,18.023,18.0334,126000.0
2005-07-25 14:40:00,34.51,34.53,34.49,34.5,29100.0,18.0334,18.0439,18.023,18.0282,29100.0
2005-07-25 14:50:00,34.5,34.5,34.34,34.37,128100.0,18.0282,18.0282,17.9446,17.9603,128100.0
2005-07-25 15:00:00,34.37,34.4,34.36,34.4,27600.0,17.9603,17.9759,17.955,17.9759,27600.0
2005-07-25 15:10:00,34.4,34.47,34.39,34.45,25900.0,17.9759,18.0125,17.9707,18.0021,25900.0
2005-07-25 15:20:00,34.47,34.54,34.45,34.52,28900.0,18.0125,18.0491,18.0021,18.0386,28900.0
2005-07-25 15:30:00,34.52,34.53,34.49,34.51,34400.0,18.0386,18.0439,18.023,18.0334,34400.0
2005-07-25 15:40:00,34.52,34.61,34.51,34.61,70300.0,18.0386,18.0857,18.0334,18.0857,70300.0
2005-07-25 15:50:00,34.61,34.68,34.6,34.66,122800.0,18.0857,18.1222,18.0804,18.1118,122800.0
2005-07-26 09:30:00,34.61,34.75,34.5,34.53,80500.0,18.0857,18.1588,18.0282,18.0439,80500.0
2005-07-26 09:40:00,34.53,34.55,34.37,34.39,62600.0,18.0439,18.0543,17.9603,17.9707,62600.0
2005-07-26 09:50:00,34.37,34.55,34.35,34.55,44300.0,17.9603,18.0543,17.9498,18.0543,44300.0
2005-07-26 10:00:00,34.53,34.63,34.43,34.53,42700.0,18.0439,18.0961,17.9916,18.0439,42700.0
2005-07-26 10:10:00,34.55,34.72,34.54,34.71,32600.0,18.0543,18.1432,18.0491,18.1379,32600.0
2005-07-26 10:20:00,34.71,34.74,34.63,34.63,26000.0,18.1379,18.1536,18.0961,18.0961,26000.0
2005-07-26 10:30:00,34.62,34.64,34.53,34.58,29000.0,18.0909,18.1013,18.0439,18.07,29000.0
2005-07-26 10:40:00,34.58,34.59,34.35,34.41,150600.0,18.07,18.0752,17.9498,17.9812,150600.0
2005-07-26 10:50:00,34.41,34.44,34.34,34.39,44000.0,17.9812,17.9968,17.9446,17.9707,44000.0
2005-07-26 11:00:00,34.39,34.43,34.38,34.42,59000.0,17.9707,17.9916,17.9655,17.9864,59000.0
2005-07-26 11:10:00,34.39,34.47,34.36,34.46,18900.0,17.9707,18.0125,17.955,18.0073,18900.0
2005-07-26 11:20:00,34.45,34.5,34.44,34.5,18900.0,18.0021,18.0282,17.9968,18.0282,18900.0
2005-07-26 11:30:00,34.5,34.57,34.5,34.56,10800.0,18.0282,18.0648,18.0282,18.0595,10800.0
2005-07-26 11:40:00,34.59,34.62,34.56,34.6,57200.0,18.0752,18.0909,18.0595,18.0804,57200.0
2005-07-26 11:50:00,34.6,34.7,34.57,34.7,82500.0,18.0804,18.1327,18.0648,18.1327,82500.0
2005-07-26 12:00:00,34.7,34.7,34.6,34.66,48500.0,18.1327,18.1327,18.0804,18.1118,48500.0
2005-07-26 12:10:00,34.66,34.66,34.56,34.6,11100.0,18.1118,18.1118,18.0595,18.0804,11100.0
2005-07-26 12:20:00,34.61,34.63,34.57,34.58,5700.0,18.0857,18.0961,18.0648,18.07,5700.0
2005-07-26 12:30:00,34.58,34.62,34.58,34.62,7700.0,18.07,18.0909,18.07,18.0909,7700.0
2005-07-26 12:40:00,34.62,34.65,34.61,34.64,11600.0,18.0909,18.1066,18.0857,18.1013,11600.0
2005-07-26 12:50:00,34.65,34.67,34.65,34.65,5400.0,18.1066,18.117,18.1066,18.1066,5400.0
2005-07-26 13:00:00,34.67,34.68,34.66,34.68,3100.0,18.117,18.1222,18.1118,18.1222,3100.0
2005-07-26 13:10:00,34.68,34.69,34.66,34.69,9400.0,18.1222,18.1275,18.1118,18.1275,9400.0
2005-07-26 13:20:00,34.69,34.69,34.66,34.69,8400.0,18.1275,18.1275,18.1118,18.1275,8400.0
2005-07-26 13:30:00,34.68,34.74,34.64,34.72,47600.0,18.1222,18.1536,18.1013,18.1432,47600.0
2005-07-26 13:40:00,34.72,34.76,34.71,34.75,27100.0,18.1432,18.1641,18.1379,18.1588,27100.0
2005-07-26 13:50:00,34.75,34.88,34.75,34.87,28000.0,18.1588,18.2268,18.1588,18.2215,28000.0
2005-07-26 14:00:00,34.88,34.88,34.81,34.85,24100.0,18.2268,18.2268,18.1902,18.2111,24100.0
2005-07-26 14:10:00,34.84,34.86,34.81,34.84,16100.0,18.2059,18.2163,18.1902,18.2059,16100.0
2005-07-26 14:20:00,34.85,34.89,34.85,34.88,10800.0,18.2111,18.232,18.2111,18.2268,10800.0
2005-07-26 14:30:00,34.88,34.89,34.8,34.82,19600.0,18.2268,18.232,18.185,18.1954,19600.0
2005-07-26 14:40:00,34.82,34.88,34.8,34.85,15500.0,18.1954,18.2268,18.185,18.2111,15500.0
2005-07-26 14:50:00,34.85,34.89,34.85,34.86,27200.0,18.2111,18.232,18.2111,18.2163,27200.0
2005-07-26 15:00:00,34.87,34.88,34.79,34.79,24800.0,18.2215,18.2268,18.1797,18.1797,24800.0
2005-07-26 15:10:00,34.8,34.88,34.79,34.88,26400.0,18.185,18.2268,18.1797,18.2268,26400.0
2005-07-26 15:20:00,34.87,34.9,34.85,34.88,28900.0,18.2215,18.2372,18.2111,18.2268,28900.0
2005-07-26 15:30:00,34.89,34.89,34.83,34.83,41500.0,18.232,18.232,18.2006,18.2006,41500.0
2005-07-26 15:40:00,34.83,34.92,34.82,34.91,51100.0,18.2006,18.2477,18.1954,18.2424,51100.0
2005-07-26 15:50:00,34.91,34.92,34.82,34.84,77000.0,18.2424,18.2477,18.1954,18.2059,77000.0
2005-07-27 09:30:00,34.78,34.87,34.6,34.6,70300.0,18.1745,18.2215,18.0804,18.0804,70300.0
2005-07-27 09:40:00,34.62,34.64,34.53,34.54,26600.0,18.0909,18.1013,18.0439,18.0491,26600.0
2005-07-27 09:50:00,34.57,34.68,34.56,34.66,22700.0,18.0648,18.1222,18.0595,18.1118,22700.0
2005-07-27 10:00:00,34.65,34.68,34.52,34.55,27500.0,18.1066,18.1222,18.0386,18.0543,27500.0
2005-07-27 10:10:00,34.55,34.57,34.53,34.56,24100.0,18.0543,18.0648,18.0439,18.0595,24100.0
2005-07-27 10:20:00,34.56,34.66,34.55,34.65,22000.0,18.0595,18.1118,18.0543,18.1066,22000.0
2005-07-27 10:30:00,34.65,34.82,34.65,34.8,26800.0,18.1066,18.1954,18.1066,18.185,26800.0
2005-07-27 10:40:00,34.8,34.85,34.78,34.84,31900.0,18.185,18.2111,18.1745,18.2059,31900.0
2005-07-27 10:50:00,34.84,34.85,34.79,34.79,14800.0,18.2059,18.2111,18.1797,18.1797,14800.0
2005-07-27 11:00:00,34.81,34.83,34.8,34.82,19200.0,18.1902,18.2006,18.185,18.1954,19200.0
2005-07-27 11:10:00,34.83,34.83,34.79,34.8,18900.0,18.2006,18.2006,18.1797,18.185,18900.0
2005-07-27 11:20:00,34.8,34.8,34.71,34.73,20400.0,18.185,18.185,18.1379,18.1484,20400.0
2005-07-27 11:30:00,34.73,34.73,34.7,34.72,14500.0,18.1484,18.1484,18.1327,18.1432,14500.0
2005-07-27 11:40:00,34.72,34.72,34.66,34.68,15800.0,18.1432,18.1432,18.1118,18.1222,15800.0
2005-07-27 11:50:00,34.67,34.68,34.62,34.64,53700.0,18.117,18.1222,18.0909,18.1013,53700.0
2005-07-27 12:00:00,34.65,34.67,34.62,34.65,18400.0,18.1066,18.117,18.0909,18.1066,18400.0
2005-07-27 12:10:00,34.65,34.68,34.64,34.65,28400.0,18.1066,18.1222,18.1013,18.1066,28400.0
2005-07-27 12:20:00,34.65,34.66,34.64,34.64,15000.0,18.1066,18.1118,18.1013,18.1013,15000.0
2005-07-27 12:30:00,34.65,34.65,34.6,34.62,14300.0,18.1066,18.1066,18.0804,18.0909,14300.0
2005-07-27 12:40:00,34.62,34.62,34.61,34.62,8100.0,18.0909,18.0909,18.0857,18.0909,8100.0
2005-07-27 12:50:00,34.62,34.62,34.55,34.55,35900.0,18.0909,18.0909,18.0543,18.0543,35900.0
2005-07-27 13:00:00,34.55,34.57,34.54,34.54,13200.0,18.0543,18.0648,18.0491,18.0491,13200.0
2005-07-27 13:10:00,34.55,34.57,34.55,34.56,14900.0,18.0543,18.0648,18.0543,18.0595,14900.0
2005-07-27 13:20:00,34.56,34.59,34.56,34.58,15600.0,18.0595,18.0752,18.0595,18.07,15600.0
2005-07-27 13:30:00,34.59,34.62,34.57,34.58,45900.0,18.0752,18.0909,18.0648,18.07,45900.0
2005-07-27 13:40:00,34.57,34.6,34.56,34.56,17700.0,18.0648,18.0804,18.0595,18.0595,17700.0
2005-07-27 13:50:00,34.57,34.6,34.57,34.6,21400.0,18.0648,18.0804,18.0648,18.0804,21400.0
2005-07-27 14:00:00,34.61,34.65,34.59,34.62,31600.0,18.0857,18.1066,18.0752,18.0909,31600.0
2005-07-27 14:10:00,34.61,34.7,34.59,34.68,40000.0,18.0857,18.1327,18.0752,18.1222,40000.0
2005-07-27 14:20:00,34.69,34.73,34.68,34.72,31600.0,18.1275,18.1484,18.1222,18.1432,31600.0
2005-07-27 14:30:00,34.73,34.8,34.73,34.78,48400.0,18.1484,18.185,18.1484,18.1745,48400.0
2005-07-27 14:40:00,34.78,34.82,34.77,34.81,53400.0,18.1745,18.1954,18.1693,18.1902,53400.0
2005-07-27 14:50:00,34.81,34.89,34.81,34.84,65200.0,18.1902,18.232,18.1902,18.2059,65200.0
2005-07-27 15:00:00,34.84,34.84,34.8,34.8,29100.0,18.2059,18.2059,18.185,18.185,29100.0
2005-07-27 15:10:00,34.8,34.8,34.77,34.79,50200.0,18.185,18.185,18.1693,18.1797,50200.0
2005-07-27 15:20:00,34.78,34.79,34.75,34.79,48600.0,18.1745,18.1797,18.1588,18.1797,48600.0
2005-07-27 15:30:00,34.79,34.79,34.76,34.78,35900.0,18.1797,18.1797,18.1641,18.1745,35900.0
2005-07-27 15:40:00,34.77,34.78,34.77,34.77,27900.0,18.1693,18.1745,18.1693,18.1693,27900.0
2005-07-27 15:50:00,34.78,34.85,34.77,34.85,91100.0,18.1745,18.2111,18.1693,18.2111,91100.0
2005-07-28 09:30:00,34.91,34.91,34.64,34.66,101800.0,18.31,18.31,18.1684,18.1789,101800.0
2005-07-28 09:40:00,34.66,34.73,34.61,34.65,21400.0,18.1789,18.2156,18.1527,18.1737,21400.0
2005-07-28 09:50:00,34.66,34.82,34.66,34.79,24800.0,18.1789,18.2628,18.1789,18.2471,24800.0
2005-07-28 10:00:00,34.79,34.79,34.68,34.69,18100.0,18.2471,18.2471,18.1894,18.1947,18100.0
2005-07-28 10:10:00,34.69,34.72,34.64,34.72,30700.0,18.1947,18.2104,18.1684,18.2104,30700.0
2005-07-28 10:20:00,34.71,34.71,34.64,34.69,47700.0,18.2051,18.2051,18.1684,18.1947,47700.0
2005-07-28 10:30:00,34.7,34.82,34.7,34.82,31200.0,18.1999,18.2628,18.1999,18.2628,31200.0
2005-07-28 10:40:00,34.82,34.87,34.81,34.85,30800.0,18.2628,18.2891,18.2576,18.2786,30800.0
2005-07-28 10:50:00,34.84,34.86,34.84,34.86,14500.0,18.2733,18.2838,18.2733,18.2838,14500.0
2005-07-28 11:00:00,34.86,34.87,34.84,34.86,14400.0,18.2838,18.2891,18.2733,18.2838,14400.0
2005-07-28 11:10:00,34.86,34.89,34.81,34.88,22400.0,18.2838,18.2995,18.2576,18.2943,22400.0
2005-07-28 11:20:00,34.88,35.0,34.85,35.0,98400.0,18.2943,18.3572,18.2786,18.3572,98400.0
2005-07-28 11:30:00,34.98,35.04,34.87,34.92,53900.0,18.3468,18.3782,18.2891,18.3153,53900.0
2005-07-28 11:40:00,34.92,35.02,34.92,35.01,29900.0,18.3153,18.3677,18.3153,18.3625,29900.0
2005-07-28 11:50:00,35.02,35.07,35.01,35.06,50900.0,18.3677,18.394,18.3625,18.3887,50900.0
2005-07-28 12:00:00,35.06,35.08,35.02,35.02,13800.0,18.3887,18.3992,18.3677,18.3677,13800.0
2005-07-28 12:10:00,35.02,35.06,35.02,35.02,9100.0,18.3677,18.3887,18.3677,18.3677,9100.0
2005-07-28 12:20:00,35.02,35.04,35.02,35.04,12400.0,18.3677,18.3782,18.3677,18.3782,12400.0
2005-07-28 12:30:00,35.02,35.04,35.02,35.04,8300.0,18.3677,18.3782,18.3677,18.3782,8300.0
2005-07-28 12:40:00,35.04,35.05,35.02,35.04,27600.0,18.3782,18.3835,18.3677,18.3782,27600.0
2005-07-28 12:50:00,35.04,35.05,35.02,35.02,17100.0,18.3782,18.3835,18.3677,18.3677,17100.0
2005-07-28 13:00:00,35.02,35.05,35.02,35.04,16100.0,18.3677,18.3835,18.3677,18.3782,16100.0
2005-07-28 13:10:00,35.04,35.05,35.0,35.01,22300.0,18.3782,18.3835,18.3572,18.3625,22300.0
2005-07-28 13:20:00,35.02,35.06,35.02,35.05,23800.0,18.3677,18.3887,18.3677,18.3835,23800.0
2005-07-28 13:30:00,35.06,35.07,35.05,35.06,17300.0,18.3887,18.394,18.3835,18.3887,17300.0
2005-07-28 13:40:00,35.06,35.07,35.05,35.05,6800.0,18.3887,18.394,18.3835,18.3835,6800.0
2005-07-28 13:50:00,35.06,35.07,35.04,35.06,24200.0,18.3887,18.394,18.3782,18.3887,24200.0
2005-07-28 14:00:00,35.05,35.05,35.03,35.04,9500.0,18.3835,18.3835,18.373,18.3782,9500.0
2005-07-28 14:10:00,35.03,35.08,35.03,35.05,27600.0,18.373,18.3992,18.373,18.3835,27600.0
2005-07-28 14:20:00,35.05,35.06,35.03,35.05,31300.0,18.3835,18.3887,18.373,18.3835,31300.0
2005-07-28 14:30:00,35.05,35.06,35.03,35.03,19800.0,18.3835,18.3887,18.373,18.373,19800.0
2005-07-28 14:40:00,35.03,35.05,35.02,35.03,15800.0,18.373,18.3835,18.3677,18.373,15800.0
2005-07-28 14:50:00,35.04,35.2,35.02,35.11,139100.0,18.3782,18.4621,18.3677,18.4149,139100.0
2005-07-28 15:00:00,35.11,35.13,35.06,35.1,66000.0,18.4149,18.4254,18.3887,18.4097,66000.0
2005-07-28 15:10:00,35.11,35.14,35.1,35.13,55900.0,18.4149,18.4307,18.4097,18.4254,55900.0
2005-07-28 15:20:00,35.12,35.13,35.09,35.12,33900.0,18.4202,18.4254,18.4044,18.4202,33900.0
2005-07-28 15:30:00,35.11,35.13,35.09,35.1,36100.0,18.4149,18.4254,18.4044,18.4097,36100.0
2005-07-28 15:40:00,35.1,35.12,35.1,35.11,29000.0,18.4097,18.4202,18.4097,18.4149,29000.0
2005-07-28 15:50:00,35.1,35.12,35.04,35.08,93400.0,18.4097,18.4202,18.3782,18.3992,93400.0
2005-07-29 09:30:00,35.17,35.25,35.03,35.24,78300.0,18.4464,18.4884,18.373,18.4831,78300.0
2005-07-29 09:40:00,35.24,35.25,35.15,35.15,32600.0,18.4831,18.4884,18.4359,18.4359,32600.0
2005-07-29 09:50:00,35.15,35.2,35.1,35.16,23200.0,18.4359,18.4621,18.4097,18.4412,23200.0
2005-07-29 10:00:00,35.17,35.32,35.17,35.29,54700.0,18.4464,18.5251,18.4464,18.5093,54700.0
2005-07-29 10:10:00,35.27,35.3,35.2,35.3,29500.0,18.4989,18.5146,18.4621,18.5146,29500.0
2005-07-29 10:20:00,35.31,35.37,35.25,35.34,54900.0,18.5198,18.5513,18.4884,18.5356,54900.0
2005-07-29 10:30:00,35.34,35.34,35.25,35.27,29800.0,18.5356,18.5356,18.4884,18.4989,29800.0
2005-07-29 10:40:00,35.26,35.26,35.08,35.09,37400.0,18.4936,18.4936,18.3992,18.4044,37400.0
2005-07-29 10:50:00,35.08,35.1,35.03,35.05,25600.0,18.3992,18.4097,18.373,18.3835,25600.0
2005-07-29 11:00:00,35.08,35.16,35.04,35.16,37900.0,18.3992,18.4412,18.3782,18.4412,37900.0
2005-07-29 11:10:00,35.16,35.24,35.13,35.2,49200.0,18.4412,18.4831,18.4254,18.4621,49200.0
2005-07-29 11:20:00,35.2,35.2,35.03,35.03,21700.0,18.4621,18.4621,18.373,18.373,21700.0
2005-07-29 11:30:00,35.03,35.07,35.03,35.03,21100.0,18.373,18.394,18.373,18.373,21100.0
2005-07-29 11:40:00,35.03,35.09,34.97,34.97,179000.0,18.373,18.4044,18.3415,18.3415,179000.0
2005-07-29 11:50:00,34.97,34.99,34.91,34.94,97700.0,18.3415,18.352,18.31,18.3258,97700.0
2005-07-29 12:00:00,34.93,34.94,34.85,34.87,21000.0,18.3205,18.3258,18.2786,18.2891,21000.0
2005-07-29 12:10:00,34.87,34.87,34.83,34.87,35800.0,18.2891,18.2891,18.2681,18.2891,35800.0
2005-07-29 12:20:00,34.87,34.89,34.86,34.87,17900.0,18.2891,18.2995,18.2838,18.2891,17900.0
2005-07-29 12:30:00,34.87,34.92,34.85,34.89,63700.0,18.2891,18.3153,18.2786,18.2995,63700.0
2005-07-29 12:40:00,34.89,34.91,34.85,34.86,34700.0,18.2995,18.31,18.2786,18.2838,34700.0
2005-07-29 12:50:00,34.86,34.94,34.86,34.91,29500.0,18.2838,18.3258,18.2838,18.31,29500.0
2005-07-29 13:00:00,34.93,34.95,34.92,34.93,9600.0,18.3205,18.331,18.3153,18.3205,9600.0
2005-07-29 13:10:00,34.92,34.97,34.92,34.97,13700.0,18.3153,18.3415,18.3153,18.3415,13700.0
2005-07-29 13:20:00,34.96,35.01,34.94,34.97,96300.0,18.3363,18.3625,18.3258,18.3415,96300.0
2005-07-29 13:30:00,34.96,34.97,34.88,34.9,126200.0,18.3363,18.3415,18.2943,18.3048,126200.0
2005-07-29 13:40:00,34.91,34.93,34.89,34.89,27400.0,18.31,18.3205,18.2995,18.2995,27400.0
2005-07-29 13:50:00,34.89,34.97,34.89,34.96,19200.0,18.2995,18.3415,18.2995,18.3363,19200.0
2005-07-29 14:00:00,34.96,35.01,34.93,34.98,19300.0,18.3363,18.3625,18.3205,18.3468,19300.0
2005-07-29 14:10:00,34.98,34.98,34.95,34.95,17700.0,18.3468,18.3468,18.331,18.331,17700.0
2005-07-29 14:20:00,34.96,34.97,34.95,34.95,13200.0,18.3363,18.3415,18.331,18.331,13200.0
2005-07-29 14:30:00,34.96,34.97,34.89,34.89,77900.0,18.3363,18.3415,18.2995,18.2995,77900.0
2005-07-29 14:40:00,34.89,34.92,34.89,34.9,17800.0,18.2995,18.3153,18.2995,18.3048,17800.0
2005-07-29 14:50:00,34.88,34.94,34.88,34.94,22600.0,18.2943,18.3258,18.2943,18.3258,22600.0
2005-07-29 15:00:00,34.95,35.04,34.87,34.89,53400.0,18.331,18.3782,18.2891,18.2995,53400.0
2005-07-29 15:10:00,34.88,34.91,34.83,34.84,34900.0,18.2943,18.31,18.2681,18.2733,34900.0
2005-07-29 15:20:00,34.85,34.91,34.84,34.85,17600.0,18.2786,18.31,18.2733,18.2786,17600.0
2005-07-29 15:30:00,34.84,34.9,34.83,34.9,29400.0,18.2733,18.3048,18.2681,18.3048,29400.0
2005-07-29 15:40:00,34.89,34.9,34.84,34.89,23500.0,18.2995,18.3048,18.2733,18.2995,23500.0
2005-07-29 15:50:00,34.89,34.96,34.88,34.91,55100.0,18.2995,18.3363,18.2943,18.31,55100.0
2005-08-01 09:30:00,34.78,34.93,34.76,34.79,69500.0,18.2419,18.3205,18.2314,18.2471,69500.0
2005-08-01 09:40:00,34.78,34.96,34.75,34.96,50900.0,18.2419,18.3363,18.2261,18.3363,50900.0
2005-08-01 09:50:00,34.95,35.09,34.94,34.94,36800.0,18.331,18.4044,18.3258,18.3258,36800.0
2005-08-01 10:00:00,34.94,34.97,34.92,34.94,28400.0,18.3258,18.3415,18.3153,18.3258,28400.0
2005-08-01 10:10:00,34.92,35.03,34.91,34.99,31000.0,18.3153,18.373,18.31,18.352,31000.0
2005-08-01 10:20:00,34.99,34.99,34.92,34.95,38400.0,18.352,18.352,18.3153,18.331,38400.0
2005-08-01 10:30:00,34.97,35.0,34.87,34.88,27400.0,18.3415,18.3572,18.2891,18.2943,27400.0
2005-08-01 10:40:00,34.87,34.87,34.74,34.76,40600.0,18.2891,18.2891,18.2209,18.2314,40600.0
2005-08-01 10:50:00,34.76,34.83,34.75,34.81,28000.0,18.2314,18.2681,18.2261,18.2576,28000.0
2005-08-01 11:00:00,34.83,34.83,34.79,34.8,14000.0,18.2681,18.2681,18.2471,18.2523,14000.0
2005-08-01 11:10:00,34.8,34.83,34.78,34.83,10200.0,18.2523,18.2681,18.2419,18.2681,10200.0
2005-08-01 11:20:00,34.84,34.86,34.84,34.85,14500.0,18.2733,18.2838,18.2733,18.2786,14500.0
2005-08-01 11:30:00,34.86,34.94,34.86,34.88,21100.0,18.2838,18.3258,18.2838,18.2943,21100.0
2005-08-01 11:40:00,34.89,34.94,34.88,34.93,13600.0,18.2995,18.3258,18.2943,18.3205,13600.0
2005-08-01 11:50:00,34.93,34.94,34.89,34.91,14100.0,18.3205,18.3258,18.2995,18.31,14100.0
2005-08-01 12:00:00,34.91,34.96,34.9,34.95,9200.0,18.31,18.3363,18.3048,18.331,9200.0
2005-08-01 12:10:00,34.96,34.99,34.95,34.99,19200.0,18.3363,18.352,18.331,18.352,19200.0
2005-08-01 12:20:00,34.99,35.0,34.93,34.94,35600.0,18.352,18.3572,18.3205,18.3258,35600.0
2005-08-01 12:30:00,34.93,34.93,34.86,34.88,32400.0,18.3205,18.3205,18.2838,18.2943,32400.0
2005-08-01 12:40:00,34.87,34.88,34.83,34.84,22400.0,18.2891,18.2943,18.2681,18.2733,22400.0
2005-08-01 12:50:00,34.83,34.84,34.83,34.83,10100.0,18.2681,18.2733,18.2681,18.2681,10100.0
2005-08-01 13:00:00,34.84,34.85,34.78,34.78,28600.0,18.2733,18.2786,18.2419,18.2419,28600.0
2005-08-01 13:10:00,34.78,34.81,34.77,34.78,31300.0,18.2419,18.2576,18.2366,18.2419,31300.0
2005-08-01 13:20:00,34.78,34.78,34.75,34.76,26100.0,18.2419,18.2419,18.2261,18.2314,26100.0
2005-08-01 13:30:00,34.75,34.79,34.75,34.78,16700.0,18.2261,18.2471,18.2261,18.2419,16700.0
2005-08-01 13:40:00,34.78,34.79,34.77,34.77,14900.0,18.2419,18.2471,18.2366,18.2366,14900.0
2005-08-01 13:50:00,34.77,34.79,34.75,34.77,19000.0,18.2366,18.2471,18.2261,18.2366,19000.0
2005-08-01 14:00:00,34.76,34.81,34.75,34.81,6600.0,18.2314,18.2576,18.2261,18.2576,6600.0
2005-08-01 14:10:00,34.8,34.93,34.8,34.93,27900.0,18.2523,18.3205,18.2523,18.3205,27900.0
2005-08-01 14:20:00,34.93,34.97,34.93,34.95,36600.0,18.3205,18.3415,18.3205,18.331,36600.0
2005-08-01 14:30:00,34.96,35.0,34.94,34.95,24700.0,18.3363,18.3572,18.3258,18.331,24700.0
2005-08-01 14:40:00,34.94,34.99,34.94,34.96,20700.0,18.3258,18.352,18.3258,18.3363,20700.0
2005-08-01 14:50:00,34.96,34.97,34.88,34.96,33300.0,18.3363,18.3415,18.2943,18.3363,33300.0
2005-08-01 15:00:00,34.96,34.98,34.95,34.98,20800.0,18.3363,18.3468,18.331,18.3468,20800.0
2005-08-01 15:10:00,34.97,34.99,34.97,34.99,33300.0,18.3415,18.352,18.3415,18.352,33300.0
2005-08-01 15:20:00,34.99,35.01,34.97,34.97,43800.0,18.352,18.3625,18.3415,18.3415,43800.0
2005-08-01 15:30:00,34.98,34.98,34.89,34.91,76800.0,18.3468,18.3468,18.2995,18.31,76800.0
2005-08-01 15:40:00,34.91,34.92,34.87,34.88,33800.0,18.31,18.3153,18.2891,18.2943,33800.0
2005-08-01 15:50:00,34.87,34.89,34.83,34.83,87300.0,18.2891,18.2995,18.2681,18.2681,87300.0
2005-08-02 09:30:00,34.9,34.91,34.64,34.67,74200.0,18.3048,18.31,18.1684,18.1842,74200.0
2005-08-02 09:40:00,34.65,34.71,34.65,34.7,22100.0,18.1737,18.2051,18.1737,18.1999,22100.0
2005-08-02 09:50:00,34.7,34.77,34.67,34.73,23600.0,18.1999,18.2366,18.1842,18.2156,23600.0
2005-08-02 10:00:00,34.74,34.85,34.71,34.85,27500.0,18.2209,18.2786,18.2051,18.2786,27500.0
2005-08-02 10:10:00,34.85,34.88,34.75,34.82,20600.0,18.2786,18.2943,18.2261,18.2628,20600.0
2005-08-02 10:20:00,34.82,34.94,34.82,34.87,29100.0,18.2628,18.3258,18.2628,18.2891,29100.0
2005-08-02 10:30:00,34.87,34.94,34.85,34.93,33600.0,18.2891,18.3258,18.2786,18.3205,33600.0
2005-08-02 10:40:00,34.94,35.05,34.94,34.98,63000.0,18.3258,18.3835,18.3258,18.3468,63000.0
2005-08-02 10:50:00,34.98,35.0,34.93,34.93,17300.0,18.3468,18.3572,18.3205,18.3205,17300.0
2005-08-02 11:00:00,34.93,34.98,34.91,34.96,9400.0,18.3205,18.3468,18.31,18.3363,9400.0
2005-08-02 11:10:00,34.95,35.0,34.94,35.0,13400.0,18.331,18.3572,18.3258,18.3572,13400.0
2005-08-02 11:20:00,35.0,35.01,34.96,34.97,10900.0,18.3572,18.3625,18.3363,18.3415,10900.0
2005-08-02 11:30:00,34.98,35.0,34.97,35.0,12100.0,18.3468,18.3572,18.3415,18.3572,12100.0
2005-08-02 11:40:00,35.0,35.01,34.95,34.96,12100.0,18.3572,18.3625,18.331,18.3363,12100.0
2005-08-02 11:50:00,34.97,35.02,34.97,35.01,16400.0,18.3415,18.3677,18.3415,18.3625,16400.0
2005-08-02 12:00:00,35.02,35.03,35.0,35.0,12200.0,18.3677,18.373,18.3572,18.3572,12200.0
2005-08-02 12:10:00,35.0,35.04,34.99,35.03,8200.0,18.3572,18.3782,18.352,18.373,8200.0
2005-08-02 12:20:00,35.03,35.1,35.03,35.1,23200.0,18.373,18.4097,18.373,18.4097,23200.0
2005-08-02 12:30:00,35.1,35.12,35.09,35.1,22400.0,18.4097,18.4202,18.4044,18.4097,22400.0
2005-08-02 12:40:00,35.1,35.1,35.05,35.07,12000.0,18.4097,18.4097,18.3835,18.394,12000.0
2005-08-02 12:50:00,35.05,35.07,35.02,35.06,17200.0,18.3835,18.394,18.3677,18.3887,17200.0
2005-08-02 13:00:00,35.06,35.06,34.97,34.97,9500.0,18.3887,18.3887,18.3415,18.3415,9500.0
2005-08-02 13:10:00,34.97,34.98,34.94,34.95,14500.0,18.3415,18.3468,18.3258,18.331,14500.0
2005-08-02 13:20:00,34.96,34.96,34.94,34.96,10600.0,18.3363,18.3363,18.3258,18.3363,10600.0
2005-08-02 13:30:00,34.95,34.99,34.95,34.98,7300.0,18.331,18.352,18.331,18.3468,7300.0
2005-08-02 13:40:00,34.99,35.01,34.96,34.96,17300.0,18.352,18.3625,18.3363,18.3363,17300.0
2005-08-02 13:50:00,34.96,34.96,34.89,34.9,13100.0,18.3363,18.3363,18.2995,18.3048,13100.0
2005-08-02 14:00:00,34.9,34.98,34.9,34.98,11400.0,18.3048,18.3468,18.3048,18.3468,11400.0
2005-08-02 14:10:00,34.97,35.01,34.96,34.97,16000.0,18.3415,18.3625,18.3363,18.3415,16000.0
2005-08-02 14:20:00,34.97,34.97,34.9,34.91,23100.0,18.3415,18.3415,18.3048,18.31,23100.0
2005-08-02 14:30:00,34.9,34.93,34.89,34.9,17600.0,18.3048,18.3205,18.2995,18.3048,17600.0
2005-08-02 14:40:00,34.91,34.95,34.9,34.95,10200.0,18.31,18.331,18.3048,18.331,10200.0
2005-08-02 14:50:00,34.96,34.98,34.93,34.95,16200.0,18.3363,18.3468,18.3205,18.331,16200.0
2005-08-02 15:00:00,34.95,34.97,34.87,34.88,70200.0,18.331,18.3415,18.2891,18.2943,70200.0
2005-08-02 15:10:00,34.89,34.94,34.86,34.94,16200.0,18.2995,18.3258,18.2838,18.3258,16200.0
2005-08-02 15:20:00,34.94,34.97,34.93,34.95,13200.0,18.3258,18.3415,18.3205,18.331,13200.0
2005-08-02 15:30:00,34.96,34.98,34.95,34.98,22500.0,18.3363,18.3468,18.331,18.3468,22500.0
2005-08-02 15:40:00,34.97,35.02,34.97,35.01,31900.0,18.3415,18.3677,18.3415,18.3625,31900.0
2005-08-02 15:50:00,35.02,35.04,34.99,35.04,112100.0,18.3677,18.3782,18.352,18.3782,112100.0
2005-08-03 09:30:00,34.81,34.9,34.7,34.7,96600.0,18.2576,18.3048,18.1999,18.1999,96600.0
2005-08-03 09:40:00,34.7,34.74,34.69,34.7,38500.0,18.1999,18.2209,18.1947,18.1999,38500.0
2005-08-03 09:50:00,34.7,34.7,34.65,34.67,33500.0,18.1999,18.1999,18.1737,18.1842,33500.0
2005-08-03 10:00:00,34.67,34.69,34.63,34.66,33300.0,18.1842,18.1947,18.1632,18.1789,33300.0
2005-08-03 10:10:00,34.66,34.67,34.51,34.55,46400.0,18.1789,18.1842,18.1002,18.1212,46400.0
2005-08-03 10:20:00,34.55,34.57,34.51,34.52,32200.0,18.1212,18.1317,18.1002,18.1055,32200.0
2005-08-03 10:30:00,34.52,34.53,34.41,34.49,71600.0,18.1055,18.1107,18.0478,18.0898,71600.0
2005-08-03 10:40:00,34.5,34.6,34.49,34.53,42100.0,18.095,18.1474,18.0898,18.1107,42100.0
2005-08-03 10:50:00,34.53,34.56,34.47,34.47,40500.0,18.1107,18.1265,18.0793,18.0793,40500.0
2005-08-03 11:00:00,34.47,34.5,34.41,34.44,61400.0,18.0793,18.095,18.0478,18.0635,61400.0
2005-08-03 11:10:00,34.44,34.52,34.44,34.52,74200.0,18.0635,18.1055,18.0635,18.1055,74200.0
2005-08-03 11:20:00,34.51,34.65,34.5,34.65,33200.0,18.1002,18.1737,18.095,18.1737,33200.0
2005-08-03 11:30:00,34.65,34.67,34.62,34.65,22900.0,18.1737,18.1842,18.1579,18.1737,22900.0
2005-08-03 11:40:00,34.65,34.72,34.64,34.71,46300.0,18.1737,18.2104,18.1684,18.2051,46300.0
2005-08-03 11:50:00,34.69,34.69,34.64,34.68,21600.0,18.1947,18.1947,18.1684,18.1894,21600.0
2005-08-03 12:00:00,34.67,34.72,34.63,34.65,60500.0,18.1842,18.2104,18.1632,18.1737,60500.0
2005-08-03 12:10:00,34.64,34.75,34.64,34.75,40700.0,18.1684,18.2261,18.1684,18.2261,40700.0
2005-08-03 12:20:00,34.76,34.87,34.73,34.87,50000.0,18.2314,18.2891,18.2156,18.2891,50000.0
2005-08-03 12:30:00,34.88,34.96,34.8,34.96,78400.0,18.2943,18.3363,18.2523,18.3363,78400.0
2005-08-03 12:40:00,34.96,34.97,34.87,34.96,71100.0,18.3363,18.3415,18.2891,18.3363,71100.0
2005-08-03 12:50:00,34.95,34.98,34.91,34.91,43100.0,18.331,18.3468,18.31,18.31,43100.0
2005-08-03 13:00:00,34.91,34.95,34.8,34.86,107900.0,18.31,18.331,18.2523,18.2838,107900.0
2005-08-03 13:10:00,34.86,34.95,34.85,34.9,72000.0,18.2838,18.331,18.2786,18.3048,72000.0
2005-08-03 13:20:00,34.9,34.91,34.84,34.88,14200.0,18.3048,18.31,18.2733,18.2943,14200.0
2005-08-03 13:30:00,34.87,34.88,34.61,34.61,69400.0,18.2891,18.2943,18.1527,18.1527,69400.0
2005-08-03 13:40:00,34.62,34.71,34.61,34.71,42900.0,18.1579,18.2051,18.1527,18.2051,42900.0
2005-08-03 13:50:00,34.71,34.8,34.7,34.79,53700.0,18.2051,18.2523,18.1999,18.2471,53700.0
2005-08-03 14:00:00,34.8,34.9,34.79,34.85,54300.0,18.2523,18.3048,18.2471,18.2786,54300.0
2005-08-03 14:10:00,34.84,34.85,34.79,34.84,35500.0,18.2733,18.2786,18.2471,18.2733,35500.0
2005-08-03 14:20:00,34.84,34.84,34.75,34.77,78300.0,18.2733,18.2733,18.2261,18.2366,78300.0
2005-08-03 14:30:00,34.76,34.83,34.75,34.79,44400.0,18.2314,18.2681,18.2261,18.2471,44400.0
2005-08-03 14:40:00,34.79,34.84,34.75,34.84,66600.0,18.2471,18.2733,18.2261,18.2733,66600.0
2005-08-03 14:50:00,34.82,34.85,34.78,34.85,71200.0,18.2628,18.2786,18.2419,18.2786,71200.0
2005-08-03 15:00:00,34.85,34.94,34.83,34.94,98700.0,18.2786,18.3258,18.2681,18.3258,98700.0
2005-08-03 15:10:00,34.94,35.04,34.91,35.0,131500.0,18.3258,18.3782,18.31,18.3572,131500.0
2005-08-03 15:20:00,35.01,35.12,34.99,35.08,139600.0,18.3625,18.4202,18.352,18.3992,139600.0
2005-08-03 15:30:00,35.09,35.11,35.03,35.09,141100.0,18.4044,18.4149,18.373,18.4044,141100.0
2005-08-03 15:40:00,35.09,35.27,35.09,35.22,225100.0,18.4044,18.4989,18.4044,18.4726,225100.0
2005-08-03 15:50:00,35.22,35.27,35.17,35.24,358500.0,18.4726,18.4989,18.4464,18.4831,358500.0
2005-08-04 09:30:00,35.02,35.23,35.0,35.1,74100.0,18.3677,18.4779,18.3572,18.4097,74100.0
2005-08-04 09:40:00,35.11,35.11,34.81,34.88,96200.0,18.4149,18.4149,18.2576,18.2943,96200.0
2005-08-04 09:50:00,34.87,34.9,34.75,34.75,73900.0,18.2891,18.3048,18.2261,18.2261,73900.0
2005-08-04 10:00:00,34.75,34.89,34.74,34.84,47700.0,18.2261,18.2995,18.2209,18.2733,47700.0
2005-08-04 10:10:00,34.86,34.97,34.82,34.94,36800.0,18.2838,18.3415,18.2628,18.3258,36800.0
2005-08-04 10:20:00,34.97,35.0,34.89,35.0,29300.0,18.3415,18.3572,18.2995,18.3572,29300.0
2005-08-04 10:30:00,35.0,35.01,34.9,34.91,65300.0,18.3572,18.3625,18.3048,18.31,65300.0
2005-08-04 10:40:00,34.91,34.91,34.81,34.87,34900.0,18.31,18.31,18.2576,18.2891,34900.0
2005-08-04 10:50:00,34.87,34.91,34.85,34.91,16800.0,18.2891,18.31,18.2786,18.31,16800.0
2005-08-04 11:00:00,34.91,34.91,34.85,34.9,31700.0,18.31,18.31,18.2786,18.3048,31700.0
2005-08-04 11:10:00,34.91,34.91,34.86,34.9,16600.0,18.31,18.31,18.2838,18.3048,16600.0
2005-08-04 11:20:00,34.91,34.93,34.88,34.88,28700.0,18.31,18.3205,18.2943,18.2943,28700.0
2005-08-04 11:30:00,34.88,34.91,34.82,34.82,33400.0,18.2943,18.31,18.2628,18.2628,33400.0
2005-08-04 11:40:00,34.81,34.83,34.72,34.72,45200.0,18.2576,18.2681,18.2104,18.2104,45200.0
2005-08-04 11:50:00,34.73,34.73,34.65,34.7,39900.0,18.2156,18.2156,18.1737,18.1999,39900.0
2005-08-04 12:00:00,34.7,34.72,34.65,34.72,25500.0,18.1999,18.2104,18.1737,18.2104,25500.0
2005-08-04 12:10:00,34.73,34.79,34.72,34.75,13700.0,18.2156,18.2471,18.2104,18.2261,13700.0
2005-08-04 12:20:00,34.75,34.76,34.7,34.74,24700.0,18.2261,18.2314,18.1999,18.2209,24700.0
2005-08-04 12:30:00,34.74,34.78,34.74,34.78,10600.0,18.2209,18.2419,18.2209,18.2419,10600.0
2005-08-04 12:40:00,34.77,34.77,34.73,34.73,22700.0,18.2366,18.2366,18.2156,18.2156,22700.0
2005-08-04 12:50:00,34.73,34.75,34.71,34.72,11500.0,18.2156,18.2261,18.2051,18.2104,11500.0
2005-08-04 13:00:00,34.74,34.82,34.74,34.77,18600.0,18.2209,18.2628,18.2209,18.2366,18600.0
2005-08-04 13:10:00,34.77,34.81,34.77,34.77,8000.0,18.2366,18.2576,18.2366,18.2366,8000.0
2005-08-04 13:20:00,34.76,34.79,34.74,34.79,21300.0,18.2314,18.2471,18.2209,18.2471,21300.0
2005-08-04 13:30:00,34.8,34.81,34.73,34.73,35200.0,18.2523,18.2576,18.2156,18.2156,35200.0
2005-08-04 13:40:00,34.72,34.77,34.71,34.77,11200.0,18.2104,18.2366,18.2051,18.2366,11200.0
2005-08-04 13:50:00,34.77,34.79,34.73,34.76,15800.0,18.2366,18.2471,18.2156,18.2314,15800.0
2005-08-04 14:00:00,34.75,34.79,34.75,34.77,37800.0,18.2261,18.2471,18.2261,18.2366,37800.0
2005-08-04 14:10:00,34.77,34.77,34.75,34.75,8100.0,18.2366,18.2366,18.2261,18.2261,8100.0
2005-08-04 14:20:00,34.75,34.78,34.75,34.77,7400.0,18.2261,18.2419,18.2261,18.2366,7400.0
2005-08-04 14:30:00,34.77,34.77,34.73,34.75,28300.0,18.2366,18.2366,18.2156,18.2261,28300.0
2005-08-04 14:40:00,34.75,34.76,34.73,34.75,18200.0,18.2261,18.2314,18.2156,18.2261,18200.0
2005-08-04 14:50:00,34.75,34.75,34.73,34.75,14800.0,18.2261,18.2261,18.2156,18.2261,14800.0
2005-08-04 15:00:00,34.73,34.78,34.67,34.74,99000.0,18.2156,18.2419,18.1842,18.2209,99000.0
2005-08-04 15:10:00,34.75,34.77,34.74,34.77,20000.0,18.2261,18.2366,18.2209,18.2366,20000.0
2005-08-04 15:20:00,34.77,34.78,34.74,34.77,15700.0,18.2366,18.2419,18.2209,18.2366,15700.0
2005-08-04 15:30:00,34.76,34.78,34.74,34.76,30700.0,18.2314,18.2419,18.2209,18.2314,30700.0
2005-08-04 15:40:00,34.76,34.79,34.73,34.78,57000.0,18.2314,18.2471,18.2156,18.2419,57000.0
2005-08-04 15:50:00,34.79,34.8,34.75,34.8,131300.0,18.2471,18.2523,18.2261,18.2523,131300.0
2005-08-05 09:30:00,34.79,34.93,34.68,34.68,44200.0,18.2471,18.3205,18.1894,18.1894,44200.0
2005-08-05 09:40:00,34.71,34.79,34.7,34.78,19300.0,18.2051,18.2471,18.1999,18.2419,19300.0
2005-08-05 09:50:00,34.78,34.8,34.65,34.65,28100.0,18.2419,18.2523,18.1737,18.1737,28100.0
2005-08-05 10:00:00,34.67,34.67,34.6,34.61,33900.0,18.1842,18.1842,18.1474,18.1527,33900.0
2005-08-05 10:10:00,34.61,34.67,34.61,34.66,17100.0,18.1527,18.1842,18.1527,18.1789,17100.0
2005-08-05 10:20:00,34.66,34.67,34.54,34.55,28200.0,18.1789,18.1842,18.116,18.1212,28200.0
2005-08-05 10:30:00,34.55,34.63,34.53,34.58,17600.0,18.1212,18.1632,18.1107,18.137,17600.0
2005-08-05 10:40:00,34.58,34.59,34.52,34.56,12900.0,18.137,18.1422,18.1055,18.1265,12900.0
2005-08-05 10:50:00,34.58,34.63,34.57,34.63,12500.0,18.137,18.1632,18.1317,18.1632,12500.0
2005-08-05 11:00:00,34.63,34.63,34.62,34.63,7100.0,18.1632,18.1632,18.1579,18.1632,7100.0
2005-08-05 11:10:00,34.63,34.63,34.61,34.62,9700.0,18.1632,18.1632,18.1527,18.1579,9700.0
2005-08-05 11:20:00,34.63,34.65,34.58,34.6,16600.0,18.1632,18.1737,18.137,18.1474,16600.0
2005-08-05 11:30:00,34.6,34.62,34.53,34.6,20600.0,18.1474,18.1579,18.1107,18.1474,20600.0
2005-08-05 11:40:00,34.62,34.68,34.59,34.65,10600.0,18.1579,18.1894,18.1422,18.1737,10600.0
2005-08-05 11:50:00,34.66,34.66,34.62,34.65,6200.0,18.1789,18.1789,18.1579,18.1737,6200.0
2005-08-05 12:00:00,34.65,34.7,34.62,34.69,14100.0,18.1737,18.1999,18.1579,18.1947,14100.0
2005-08-05 12:10:00,34.69,34.71,34.64,34.69,15500.0,18.1947,18.2051,18.1684,18.1947,15500.0
2005-08-05 12:20:00,34.68,34.77,34.67,34.75,33300.0,18.1894,18.2366,18.1842,18.2261,33300.0
2005-08-05 12:30:00,34.75,34.77,34.71,34.71,16800.0,18.2261,18.2366,18.2051,18.2051,16800.0
2005-08-05 12:40:00,34.72,34.73,34.7,34.73,10200.0,18.2104,18.2156,18.1999,18.2156,10200.0
2005-08-05 12:50:00,34.73,34.73,34.7,34.72,9500.0,18.2156,18.2156,18.1999,18.2104,9500.0
2005-08-05 13:00:00,34.72,34.74,34.71,34.71,8000.0,18.2104,18.2209,18.2051,18.2051,8000.0
2005-08-05 13:10:00,34.73,34.78,34.72,34.74,25500.0,18.2156,18.2419,18.2104,18.2209,25500.0
2005-08-05 13:20:00,34.75,34.77,34.7,34.71,11900.0,18.2261,18.2366,18.1999,18.2051,11900.0
2005-08-05 13:30:00,34.73,34.73,34.69,34.69,21500.0,18.2156,18.2156,18.1947,18.1947,21500.0
2005-08-05 13:40:00,34.69,34.69,34.61,34.62,14800.0,18.1947,18.1947,18.1527,18.1579,14800.0
2005-08-05 13:50:00,34.63,34.67,34.61,34.67,13600.0,18.1632,18.1842,18.1527,18.1842,13600.0
2005-08-05 14:00:00,34.66,34.66,34.63,34.63,8800.0,18.1789,18.1789,18.1632,18.1632,8800.0
2005-08-05 14:10:00,34.64,34.65,34.62,34.64,8100.0,18.1684,18.1737,18.1579,18.1684,8100.0
2005-08-05 14:20:00,34.64,34.67,34.63,34.67,8700.0,18.1684,18.1842,18.1632,18.1842,8700.0
2005-08-05 14:30:00,34.68,34.76,34.67,34.72,16800.0,18.1894,18.2314,18.1842,18.2104,16800.0
2005-08-05 14:40:00,34.74,34.74,34.68,34.68,17900.0,18.2209,18.2209,18.1894,18.1894,17900.0
2005-08-05 14:50:00,34.69,34.72,34.67,34.67,12600.0,18.1947,18.2104,18.1842,18.1842,12600.0
2005-08-05 15:00:00,34.68,34.71,34.66,34.68,17500.0,18.1894,18.2051,18.1789,18.1894,17500.0
2005-08-05 15:10:00,34.69,34.7,34.67,34.68,8900.0,18.1947,18.1999,18.1842,18.1894,8900.0
2005-08-05 15:20:00,34.68,34.74,34.66,34.74,30400.0,18.1894,18.2209,18.1789,18.2209,30400.0
2005-08-05 15:30:00,34.75,34.78,34.67,34.68,26800.0,18.2261,18.2419,18.1842,18.1894,26800.0
2005-08-05 15:40:00,34.68,34.71,34.66,34.67,28300.0,18.1894,18.2051,18.1789,18.1842,28300.0
2005-08-05 15:50:00,34.68,34.69,34.6,34.62,165700.0,18.1894,18.1947,18.1474,18.1579,165700.0
2005-08-08 09:30:00,34.72,34.86,34.59,34.77,59100.0,18.2104,18.2838,18.1422,18.2366,59100.0
2005-08-08 09:40:00,34.76,34.78,34.58,34.64,58400.0,18.2314,18.2419,18.137,18.1684,58400.0
2005-08-08 09:50:00,34.64,34.69,34.55,34.6,22300.0,18.1684,18.1947,18.1212,18.1474,22300.0
2005-08-08 10:00:00,34.6,34.69,34.59,34.62,32900.0,18.1474,18.1947,18.1422,18.1579,32900.0
2005-08-08 10:10:00,34.6,34.62,34.5,34.52,27300.0,18.1474,18.1579,18.095,18.1055,27300.0
2005-08-08 10:20:00,34.52,34.61,34.51,34.54,31200.0,18.1055,18.1527,18.1002,18.116,31200.0
2005-08-08 10:30:00,34.54,34.54,34.51,34.52,14700.0,18.116,18.116,18.1002,18.1055,14700.0
2005-08-08 10:40:00,34.51,34.57,34.5,34.53,37800.0,18.1002,18.1317,18.095,18.1107,37800.0
2005-08-08 10:50:00,34.52,34.53,34.47,34.48,30100.0,18.1055,18.1107,18.0793,18.0845,30100.0
2005-08-08 11:00:00,34.49,34.61,34.48,34.59,16200.0,18.0898,18.1527,18.0845,18.1422,16200.0
2005-08-08 11:10:00,34.59,34.61,34.57,34.61,14100.0,18.1422,18.1527,18.1317,18.1527,14100.0
2005-08-08 11:20:00,34.61,34.68,34.61,34.68,20600.0,18.1527,18.1894,18.1527,18.1894,20600.0
2005-08-08 11:30:00,34.67,34.68,34.66,34.67,13800.0,18.1842,18.1894,18.1789,18.1842,13800.0
2005-08-08 11:40:00,34.68,34.68,34.64,34.67,23100.0,18.1894,18.1894,18.1684,18.1842,23100.0
2005-08-08 11:50:00,34.67,34.69,34.63,34.69,10600.0,18.1842,18.1947,18.1632,18.1947,10600.0
2005-08-08 12:00:00,34.68,34.71,34.67,34.68,14500.0,18.1894,18.2051,18.1842,18.1894,14500.0
2005-08-08 12:10:00,34.67,34.7,34.67,34.7,14900.0,18.1842,18.1999,18.1842,18.1999,14900.0
2005-08-08 12:20:00,34.7,34.72,34.68,34.71,13000.0,18.1999,18.2104,18.1894,18.2051,13000.0
2005-08-08 12:30:00,34.69,34.71,34.69,34.71,9800.0,18.1947,18.2051,18.1947,18.2051,9800.0
2005-08-08 12:40:00,34.7,34.71,34.69,34.71,12000.0,18.1999,18.2051,18.1947,18.2051,12000.0
2005-08-08 12:50:00,34.7,34.71,34.69,34.71,11900.0,18.1999,18.2051,18.1947,18.2051,11900.0
2005-08-08 13:00:00,34.71,34.71,34.68,34.68,15900.0,18.2051,18.2051,18.1894,18.1894,15900.0
2005-08-08 13:10:00,34.68,34.69,34.63,34.66,12600.0,18.1894,18.1947,18.1632,18.1789,12600.0
2005-08-08 13:20:00,34.66,34.69,34.66,34.69,10600.0,18.1789,18.1947,18.1789,18.1947,10600.0
2005-08-08 13:30:00,34.69,34.69,34.66,34.66,22100.0,18.1947,18.1947,18.1789,18.1789,22100.0
2005-08-08 13:40:00,34.66,34.67,34.62,34.62,26200.0,18.1789,18.1842,18.1579,18.1579,26200.0
2005-08-08 13:50:00,34.61,34.61,34.57,34.59,14000.0,18.1527,18.1527,18.1317,18.1422,14000.0
2005-08-08 14:00:00,34.59,34.61,34.55,34.59,19200.0,18.1422,18.1527,18.1212,18.1422,19200.0
2005-08-08 14:10:00,34.58,34.59,34.53,34.56,20500.0,18.137,18.1422,18.1107,18.1265,20500.0
2005-08-08 14:20:00,34.56,34.58,34.49,34.49,22000.0,18.1265,18.137,18.0898,18.0898,22000.0
2005-08-08 14:30:00,34.49,34.58,34.49,34.57,21900.0,18.0898,18.137,18.0898,18.1317,21900.0
2005-08-08 14:40:00,34.57,34.57,34.55,34.57,12500.0,18.1317,18.1317,18.1212,18.1317,12500.0
2005-08-08 14:50:00,34.56,34.66,34.56,34.66,20500.0,18.1265,18.1789,18.1265,18.1789,20500.0
2005-08-08 15:00:00,34.66,34.66,34.65,34.66,15900.0,18.1789,18.1789,18.1737,18.1789,15900.0
2005-08-08 15:10:00,34.66,34.72,34.66,34.71,24200.0,18.1789,18.2104,18.1789,18.2051,24200.0
2005-08-08 15:20:00,34.72,34.72,34.59,34.64,31600.0,18.2104,18.2104,18.1422,18.1684,31600.0
2005-08-08 15:30:00,34.64,34.67,34.63,34.65,23000.0,18.1684,18.1842,18.1632,18.1737,23000.0
2005-08-08 15:40:00,34.66,34.67,34.63,34.65,27400.0,18.1789,18.1842,18.1632,18.1737,27400.0
2005-08-08 15:50:00,34.65,34.68,34.62,34.62,63600.0,18.1737,18.1894,18.1579,18.1579,63600.0
2005-08-09 09:30:00,34.81,34.82,34.59,34.7,90400.0,18.2576,18.2628,18.1422,18.1999,90400.0
2005-08-09 09:40:00,34.7,34.72,34.58,34.58,21600.0,18.1999,18.2104,18.137,18.137,21600.0
2005-08-09 09:50:00,34.58,34.68,34.56,34.66,21800.0,18.137,18.1894,18.1265,18.1789,21800.0
2005-08-09 10:00:00,34.65,34.65,34.58,34.59,56200.0,18.1737,18.1737,18.137,18.1422,56200.0
2005-08-09 10:10:00,34.6,34.7,34.55,34.64,48900.0,18.1474,18.1999,18.1212,18.1684,48900.0
2005-08-09 10:20:00,34.66,34.69,34.62,34.68,21700.0,18.1789,18.1947,18.1579,18.1894,21700.0
2005-08-09 10:30:00,34.66,34.71,34.56,34.56,20600.0,18.1789,18.2051,18.1265,18.1265,20600.0
2005-08-09 10:40:00,34.57,34.64,34.54,34.6,19600.0,18.1317,18.1684,18.116,18.1474,19600.0
2005-08-09 10:50:00,34.6,34.61,34.56,34.59,13600.0,18.1474,18.1527,18.1265,18.1422,13600.0
2005-08-09 11:00:00,34.57,34.58,34.51,34.52,28100.0,18.1317,18.137,18.1002,18.1055,28100.0
2005-08-09 11:10:00,34.53,34.54,34.49,34.5,20000.0,18.1107,18.116,18.0898,18.095,20000.0
2005-08-09 11:20:00,34.5,34.55,34.49,34.52,11700.0,18.095,18.1212,18.0898,18.1055,11700.0
2005-08-09 11:30:00,34.53,34.57,34.53,34.55,9000.0,18.1107,18.1317,18.1107,18.1212,9000.0
2005-08-09 11:40:00,34.57,34.57,34.46,34.48,19500.0,18.1317,18.1317,18.074,18.0845,19500.0
2005-08-09 11:50:00,34.48,34.58,34.48,34.5,19600.0,18.0845,18.137,18.0845,18.095,19600.0
2005-08-09 12:00:00,34.5,34.5,34.48,34.49,7400.0,18.095,18.095,18.0845,18.0898,7400.0
2005-08-09 12:10:00,34.5,34.51,34.44,34.45,17000.0,18.095,18.1002,18.0635,18.0688,17000.0
2005-08-09 12:20:00,34.45,34.48,34.45,34.45,9100.0,18.0688,18.0845,18.0688,18.0688,9100.0
2005-08-09 12:30:00,34.45,34.5,34.45,34.45,22600.0,18.0688,18.095,18.0688,18.0688,22600.0
2005-08-09 12:40:00,34.45,34.49,34.45,34.49,16800.0,18.0688,18.0898,18.0688,18.0898,16800.0
2005-08-09 12:50:00,34.47,34.49,34.46,34.48,4100.0,18.0793,18.0898,18.074,18.0845,4100.0
2005-08-09 13:00:00,34.47,34.48,34.46,34.48,5500.0,18.0793,18.0845,18.074,18.0845,5500.0
2005-08-09 13:10:00,34.47,34.52,34.45,34.52,26200.0,18.0793,18.1055,18.0688,18.1055,26200.0
2005-08-09 13:20:00,34.52,34.52,34.48,34.48,8100.0,18.1055,18.1055,18.0845,18.0845,8100.0
2005-08-09 13:30:00,34.48,34.49,34.47,34.49,5600.0,18.0845,18.0898,18.0793,18.0898,5600.0
2005-08-09 13:40:00,34.49,34.49,34.45,34.47,14200.0,18.0898,18.0898,18.0688,18.0793,14200.0
2005-08-09 13:50:00,34.47,34.47,34.46,34.46,8700.0,18.0793,18.0793,18.074,18.074,8700.0
2005-08-09 14:00:00,34.46,34.5,34.44,34.46,24700.0,18.074,18.095,18.0635,18.074,24700.0
2005-08-09 14:10:00,34.45,34.58,34.43,34.53,22700.0,18.0688,18.137,18.0583,18.1107,22700.0
2005-08-09 14:20:00,34.55,34.6,34.51,34.59,28500.0,18.1212,18.1474,18.1002,18.1422,28500.0
2005-08-09 14:30:00,34.58,34.63,34.55,34.57,28000.0,18.137,18.1632,18.1212,18.1317,28000.0
2005-08-09 14:40:00,34.57,34.61,34.56,34.59,32100.0,18.1317,18.1527,18.1265,18.1422,32100.0
2005-08-09 14:50:00,34.6,34.64,34.59,34.6,20000.0,18.1474,18.1684,18.1422,18.1474,20000.0
2005-08-09 15:00:00,34.6,34.63,34.57,34.58,46600.0,18.1474,18.1632,18.1317,18.137,46600.0
2005-08-09 15:10:00,34.58,34.58,34.51,34.55,39300.0,18.137,18.137,18.1002,18.1212,39300.0
2005-08-09 15:20:00,34.55,34.55,34.48,34.49,19900.0,18.1212,18.1212,18.0845,18.0898,19900.0
2005-08-09 15:30:00,34.49,34.54,34.45,34.54,34100.0,18.0898,18.116,18.0688,18.116,34100.0
2005-08-09 15:40:00,34.54,34.61,34.53,34.58,44500.0,18.116,18.1527,18.1107,18.137,44500.0
2005-08-09 15:50:00,34.59,34.6,34.53,34.6,59000.0,18.1422,18.1474,18.1107,18.1474,59000.0
2005-08-10 09:30:00,34.72,34.78,34.64,34.72,68400.0,18.2104,18.2419,18.1684,18.2104,68400.0
2005-08-10 09:40:00,34.72,34.75,34.64,34.75,24300.0,18.2104,18.2261,18.1684,18.2261,24300.0
2005-08-10 09:50:00,34.75,34.8,34.75,34.79,18100.0,18.2261,18.2523,18.2261,18.2471,18100.0
2005-08-10 10:00:00,34.8,34.85,34.78,34.83,23200.0,18.2523,18.2786,18.2419,18.2681,23200.0
2005-08-10 10:10:00,34.85,34.91,34.84,34.86,40300.0,18.2786,18.31,18.2733,18.2838,40300.0
2005-08-10 10:20:00,34.86,34.9,34.85,34.9,13900.0,18.2838,18.3048,18.2786,18.3048,13900.0
2005-08-10 10:30:00,34.9,34.97,34.88,34.97,56600.0,18.3048,18.3415,18.2943,18.3415,56600.0
2005-08-10 10:40:00,34.97,34.97,34.84,34.96,74700.0,18.3415,18.3415,18.2733,18.3363,74700.0
2005-08-10 10:50:00,34.96,35.12,34.92,35.09,225500.0,18.3363,18.4202,18.3153,18.4044,225500.0
2005-08-10 11:00:00,35.08,35.08,34.85,34.98,158000.0,18.3992,18.3992,18.2786,18.3468,158000.0
2005-08-10 11:10:00,34.96,35.0,34.93,35.0,14400.0,18.3363,18.3572,18.3205,18.3572,14400.0
2005-08-10 11:20:00,34.99,35.0,34.95,34.95,17600.0,18.352,18.3572,18.331,18.331,17600.0
2005-08-10 11:30:00,34.95,34.96,34.86,34.89,69300.0,18.331,18.3363,18.2838,18.2995,69300.0
2005-08-10 11:40:00,34.89,34.91,34.89,34.91,8700.0,18.2995,18.31,18.2995,18.31,8700.0
2005-08-10 11:50:00,34.91,34.93,34.9,34.93,7200.0,18.31,18.3205,18.3048,18.3205,7200.0
2005-08-10 12:00:00,34.93,34.95,34.89,34.9,14600.0,18.3205,18.331,18.2995,18.3048,14600.0
2005-08-10 12:10:00,34.9,34.92,34.88,34.91,20200.0,18.3048,18.3153,18.2943,18.31,20200.0
2005-08-10 12:20:00,34.9,34.92,34.88,34.92,18200.0,18.3048,18.3153,18.2943,18.3153,18200.0
2005-08-10 12:30:00,34.91,34.91,34.75,34.8,72100.0,18.31,18.31,18.2261,18.2523,72100.0
2005-08-10 12:40:00,34.8,34.83,34.67,34.83,73500.0,18.2523,18.2681,18.1842,18.2681,73500.0
2005-08-10 12:50:00,34.81,34.85,34.76,34.85,59000.0,18.2576,18.2786,18.2314,18.2786,59000.0
2005-08-10 13:00:00,34.86,34.86,34.8,34.82,20100.0,18.2838,18.2838,18.2523,18.2628,20100.0
2005-08-10 13:10:00,34.82,34.83,34.77,34.77,38900.0,18.2628,18.2681,18.2366,18.2366,38900.0
2005-08-10 13:20:00,34.78,34.82,34.78,34.79,23000.0,18.2419,18.2628,18.2419,18.2471,23000.0
2005-08-10 13:30:00,34.79,34.8,34.77,34.79,42500.0,18.2471,18.2523,18.2366,18.2471,42500.0
2005-08-10 13:40:00,34.79,34.8,34.73,34.76,28400.0,18.2471,18.2523,18.2156,18.2314,28400.0
2005-08-10 13:50:00,34.76,34.76,34.69,34.7,17000.0,18.2314,18.2314,18.1947,18.1999,17000.0
2005-08-10 14:00:00,34.7,34.8,34.57,34.58,37700.0,18.1999,18.2523,18.1317,18.137,37700.0
2005-08-10 14:10:00,34.59,34.6,34.56,34.6,11400.0,18.1422,18.1474,18.1265,18.1474,11400.0
2005-08-10 14:20:00,34.6,34.6,34.5,34.52,28400.0,18.1474,18.1474,18.095,18.1055,28400.0
2005-08-10 14:30:00,34.52,34.59,34.52,34.59,15000.0,18.1055,18.1422,18.1055,18.1422,15000.0
2005-08-10 14:40:00,34.58,34.61,34.58,34.58,19700.0,18.137,18.1527,18.137,18.137,19700.0
2005-08-10 14:50:00,34.59,34.59,34.5,34.51,23800.0,18.1422,18.1422,18.095,18.1002,23800.0
2005-08-10 15:00:00,34.51,34.51,34.33,34.34,131200.0,18.1002,18.1002,18.0058,18.0111,131200.0
2005-08-10 15:10:00,34.33,34.34,34.15,34.17,110100.0,18.0058,18.0111,17.9114,17.9219,110100.0
2005-08-10 15:20:00,34.18,34.22,34.14,34.22,51700.0,17.9272,17.9481,17.9062,17.9481,51700.0
2005-08-10 15:30:00,34.22,34.28,34.21,34.25,69400.0,17.9481,17.9796,17.9429,17.9639,69400.0
2005-08-10 15:40:00,34.26,34.27,34.22,34.25,61400.0,17.9691,17.9744,17.9481,17.9639,61400.0
2005-08-10 15:50:00,34.25,34.32,34.24,34.31,97200.0,17.9639,18.0006,17.9586,17.9953,97200.0
2005-08-11 09:30:00,34.42,34.52,34.42,34.45,41300.0,18.053,18.1055,18.053,18.0688,41300.0
2005-08-11 09:40:00,34.43,34.48,34.36,34.42,16200.0,18.0583,18.0845,18.0216,18.053,16200.0
2005-08-11 09:50:00,34.41,34.45,34.35,34.37,19800.0,18.0478,18.0688,18.0163,18.0268,19800.0
2005-08-11 10:00:00,34.37,34.46,34.36,34.43,18600.0,18.0268,18.074,18.0216,18.0583,18600.0
2005-08-11 10:10:00,34.44,34.5,34.43,34.46,21500.0,18.0635,18.095,18.0583,18.074,21500.0
2005-08-11 10:20:00,34.46,34.67,34.4,34.63,58400.0,18.074,18.1842,18.0425,18.1632,58400.0
2005-08-11 10:30:00,34.64,34.65,34.51,34.6,52800.0,18.1684,18.1737,18.1002,18.1474,52800.0
2005-08-11 10:40:00,34.59,34.6,34.5,34.52,14000.0,18.1422,18.1474,18.095,18.1055,14000.0
2005-08-11 10:50:00,34.53,34.62,34.53,34.6,31000.0,18.1107,18.1579,18.1107,18.1474,31000.0
2005-08-11 11:00:00,34.6,34.63,34.5,34.5,13500.0,18.1474,18.1632,18.095,18.095,13500.0
2005-08-11 11:10:00,34.5,34.5,34.44,34.46,26900.0,18.095,18.095,18.0635,18.074,26900.0
2005-08-11 11:20:00,34.46,34.46,34.37,34.38,25100.0,18.074,18.074,18.0268,18.0321,25100.0
2005-08-11 11:30:00,34.37,34.4,34.35,34.39,16600.0,18.0268,18.0425,18.0163,18.0373,16600.0
2005-08-11 11:40:00,34.4,34.5,34.39,34.48,25200.0,18.0425,18.095,18.0373,18.0845,25200.0
2005-08-11 11:50:00,34.45,34.51,34.44,34.51,22700.0,18.0688,18.1002,18.0635,18.1002,22700.0
2005-08-11 12:00:00,34.5,34.59,34.5,34.5,68300.0,18.095,18.1422,18.095,18.095,68300.0
2005-08-11 12:10:00,34.5,34.51,34.49,34.5,35300.0,18.095,18.1002,18.0898,18.095,35300.0
2005-08-11 12:20:00,34.5,34.52,34.35,34.38,73600.0,18.095,18.1055,18.0163,18.0321,73600.0
2005-08-11 12:30:00,34.38,34.46,34.36,34.42,32300.0,18.0321,18.074,18.0216,18.053,32300.0
2005-08-11 12:40:00,34.44,34.47,34.42,34.47,18500.0,18.0635,18.0793,18.053,18.0793,18500.0
2005-08-11 12:50:00,34.47,34.47,34.43,34.44,16000.0,18.0793,18.0793,18.0583,18.0635,16000.0
2005-08-11 13:00:00,34.45,34.5,34.45,34.48,59400.0,18.0688,18.095,18.0688,18.0845,59400.0
2005-08-11 13:10:00,34.48,34.48,34.4,34.43,17800.0,18.0845,18.0845,18.0425,18.0583,17800.0
2005-08-11 13:20:00,34.42,34.47,34.42,34.47,21600.0,18.053,18.0793,18.053,18.0793,21600.0
2005-08-11 13:30:00,34.47,34.47,34.44,34.45,15300.0,18.0793,18.0793,18.0635,18.0688,15300.0
2005-08-11 13:40:00,34.45,34.47,34.44,34.45,24300.0,18.0688,18.0793,18.0635,18.0688,24300.0
2005-08-11 13:50:00,34.45,34.49,34.44,34.48,43200.0,18.0688,18.0898,18.0635,18.0845,43200.0
2005-08-11 14:00:00,34.48,34.48,34.45,34.46,8100.0,18.0845,18.0845,18.0688,18.074,8100.0
2005-08-11 14:10:00,34.45,34.46,34.4,34.44,31500.0,18.0688,18.074,18.0425,18.0635,31500.0
2005-08-11 14:20:00,34.44,34.49,34.44,34.47,24400.0,18.0635,18.0898,18.0635,18.0793,24400.0
2005-08-11 14:30:00,34.47,34.55,34.47,34.54,27700.0,18.0793,18.1212,18.0793,18.116,27700.0
2005-08-11 14:40:00,34.54,34.63,34.52,34.61,21300.0,18.116,18.1632,18.1055,18.1527,21300.0
2005-08-11 14:50:00,34.61,34.61,34.56,34.58,16800.0,18.1527,18.1527,18.1265,18.137,16800.0
2005-08-11 15:00:00,34.59,34.59,34.55,34.57,27400.0,18.1422,18.1422,18.1212,18.1317,27400.0
2005-08-11 15:10:00,34.57,34.68,34.56,34.68,41900.0,18.1317,18.1894,18.1265,18.1894,41900.0
2005-08-11 15:20:00,34.67,34.69,34.64,34.64,31300.0,18.1842,18.1947,18.1684,18.1684,31300.0
2005-08-11 15:30:00,34.64,34.69,34.62,34.68,40300.0,18.1684,18.1947,18.1579,18.1894,40300.0
2005-08-11 15:40:00,34.69,34.7,34.67,34.69,50500.0,18.1947,18.1999,18.1842,18.1947,50500.0
2005-08-11 15:50:00,34.69,34.69,34.58,34.59,98900.0,18.1947,18.1947,18.137,18.1422,98900.0
2005-08-12 09:30:00,34.56,34.69,34.56,34.67,56200.0,18.1265,18.1947,18.1265,18.1842,56200.0
2005-08-12 09:40:00,34.67,34.79,34.67,34.73,28500.0,18.1842,18.2471,18.1842,18.2156,28500.0
2005-08-12 09:50:00,34.72,34.75,34.68,34.69,16200.0,18.2104,18.2261,18.1894,18.1947,16200.0
2005-08-12 10:00:00,34.68,34.7,34.53,34.53,20200.0,18.1894,18.1999,18.1107,18.1107,20200.0
2005-08-12 10:10:00,34.54,34.67,34.53,34.67,47700.0,18.116,18.1842,18.1107,18.1842,47700.0
2005-08-12 10:20:00,34.65,34.71,34.59,34.7,21500.0,18.1737,18.2051,18.1422,18.1999,21500.0
2005-08-12 10:30:00,34.7,34.72,34.58,34.62,28600.0,18.1999,18.2104,18.137,18.1579,28600.0
2005-08-12 10:40:00,34.63,34.73,34.6,34.72,25500.0,18.1632,18.2156,18.1474,18.2104,25500.0
2005-08-12 10:50:00,34.72,34.81,34.72,34.76,29700.0,18.2104,18.2576,18.2104,18.2314,29700.0
2005-08-12 11:00:00,34.74,34.8,34.74,34.8,20000.0,18.2209,18.2523,18.2209,18.2523,20000.0
2005-08-12 11:10:00,34.8,34.8,34.76,34.79,12000.0,18.2523,18.2523,18.2314,18.2471,12000.0
2005-08-12 11:20:00,34.79,34.8,34.74,34.74,27600.0,18.2471,18.2523,18.2209,18.2209,27600.0
2005-08-12 11:30:00,34.74,34.79,34.71,34.79,36400.0,18.2209,18.2471,18.2051,18.2471,36400.0
2005-08-12 11:40:00,34.79,34.8,34.72,34.72,55500.0,18.2471,18.2523,18.2104,18.2104,55500.0
2005-08-12 11:50:00,34.7,34.73,34.63,34.72,16500.0,18.1999,18.2156,18.1632,18.2104,16500.0
2005-08-12 12:00:00,34.71,34.72,34.6,34.63,12400.0,18.2051,18.2104,18.1474,18.1632,12400.0
2005-08-12 12:10:00,34.63,34.68,34.62,34.68,8000.0,18.1632,18.1894,18.1579,18.1894,8000.0
2005-08-12 12:20:00,34.67,34.68,34.6,34.6,16200.0,18.1842,18.1894,18.1474,18.1474,16200.0
2005-08-12 12:30:00,34.6,34.66,34.6,34.6,10300.0,18.1474,18.1789,18.1474,18.1474,10300.0
2005-08-12 12:40:00,34.6,34.64,34.59,34.6,11800.0,18.1474,18.1684,18.1422,18.1474,11800.0
2005-08-12 12:50:00,34.6,34.64,34.59,34.62,15600.0,18.1474,18.1684,18.1422,18.1579,15600.0
2005-08-12 13:00:00,34.63,34.64,34.6,34.6,12800.0,18.1632,18.1684,18.1474,18.1474,12800.0
2005-08-12 13:10:00,34.6,34.64,34.6,34.64,17000.0,18.1474,18.1684,18.1474,18.1684,17000.0
2005-08-12 13:20:00,34.64,34.7,34.62,34.7,28200.0,18.1684,18.1999,18.1579,18.1999,28200.0
2005-08-12 13:30:00,34.68,34.68,34.61,34.62,5900.0,18.1894,18.1894,18.1527,18.1579,5900.0
2005-08-12 13:40:00,34.61,34.62,34.6,34.61,8500.0,18.1527,18.1579,18.1474,18.1527,8500.0
2005-08-12 13:50:00,34.6,34.64,34.6,34.61,13800.0,18.1474,18.1684,18.1474,18.1527,13800.0
2005-08-12 14:00:00,34.61,34.67,34.57,34.66,24700.0,18.1527,18.1842,18.1317,18.1789,24700.0
2005-08-12 14:10:00,34.66,34.67,34.64,34.65,9300.0,18.1789,18.1842,18.1684,18.1737,9300.0
2005-08-12 14:20:00,34.66,34.71,34.66,34.7,21600.0,18.1789,18.2051,18.1789,18.1999,21600.0
2005-08-12 14:30:00,34.7,34.71,34.68,34.7,13300.0,18.1999,18.2051,18.1894,18.1999,13300.0
2005-08-12 14:40:00,34.7,34.71,34.68,34.71,11000.0,18.1999,18.2051,18.1894,18.2051,11000.0
2005-08-12 14:50:00,34.7,34.74,34.7,34.7,12100.0,18.1999,18.2209,18.1999,18.1999,12100.0
2005-08-12 15:00:00,34.71,34.71,34.68,34.68,7800.0,18.2051,18.2051,18.1894,18.1894,7800.0
2005-08-12 15:10:00,34.67,34.69,34.65,34.68,10600.0,18.1842,18.1947,18.1737,18.1894,10600.0
2005-08-12 15:20:00,34.68,34.78,34.68,34.78,26900.0,18.1894,18.2419,18.1894,18.2419,26900.0
2005-08-12 15:30:00,34.79,34.85,34.76,34.79,51700.0,18.2471,18.2786,18.2314,18.2471,51700.0
2005-08-12 15:40:00,34.78,34.81,34.75,34.78,38600.0,18.2419,18.2576,18.2261,18.2419,38600.0
2005-08-12 15:50:00,34.78,34.79,34.72,34.75,84400.0,18.2419,18.2471,18.2104,18.2261,84400.0
2005-08-15 09:30:00,34.61,34.68,34.6,34.6,56800.0,18.1527,18.1894,18.1474,18.1474,56800.0
2005-08-15 09:40:00,34.62,34.64,34.6,34.6,24600.0,18.1579,18.1684,18.1474,18.1474,24600.0
2005-08-15 09:50:00,34.61,34.63,34.6,34.63,26500.0,18.1527,18.1632,18.1474,18.1632,26500.0
2005-08-15 10:00:00,34.62,34.63,34.54,34.59,41600.0,18.1579,18.1632,18.116,18.1422,41600.0
2005-08-15 10:10:00,34.58,34.58,34.5,34.54,26900.0,18.137,18.137,18.095,18.116,26900.0
2005-08-15 10:20:00,34.54,34.67,34.54,34.66,27200.0,18.116,18.1842,18.116,18.1789,27200.0
2005-08-15 10:30:00,34.67,34.68,34.57,34.58,21200.0,18.1842,18.1894,18.1317,18.137,21200.0
2005-08-15 10:40:00,34.57,34.6,34.57,34.59,12200.0,18.1317,18.1474,18.1317,18.1422,12200.0
2005-08-15 10:50:00,34.6,34.63,34.59,34.62,12400.0,18.1474,18.1632,18.1422,18.1579,12400.0
2005-08-15 11:00:00,34.63,34.64,34.6,34.62,23600.0,18.1632,18.1684,18.1474,18.1579,23600.0
2005-08-15 11:10:00,34.6,34.62,34.6,34.6,19800.0,18.1474,18.1579,18.1474,18.1474,19800.0
2005-08-15 11:20:00,34.61,34.63,34.6,34.61,14400.0,18.1527,18.1632,18.1474,18.1527,14400.0
2005-08-15 11:30:00,34.6,34.65,34.6,34.61,18400.0,18.1474,18.1737,18.1474,18.1527,18400.0
2005-08-15 11:40:00,34.6,34.64,34.6,34.64,9900.0,18.1474,18.1684,18.1474,18.1684,9900.0
2005-08-15 11:50:00,34.64,34.64,34.6,34.61,7100.0,18.1684,18.1684,18.1474,18.1527,7100.0
2005-08-15 12:00:00,34.61,34.63,34.6,34.61,8400.0,18.1527,18.1632,18.1474,18.1527,8400.0
2005-08-15 12:10:00,34.62,34.65,34.62,34.64,25500.0,18.1579,18.1737,18.1579,18.1684,25500.0
2005-08-15 12:20:00,34.64,34.74,34.63,34.73,40300.0,18.1684,18.2209,18.1632,18.2156,40300.0
2005-08-15 12:30:00,34.73,34.92,34.73,34.87,24200.0,18.2156,18.3153,18.2156,18.2891,24200.0
2005-08-15 12:40:00,34.86,34.92,34.86,34.9,19900.0,18.2838,18.3153,18.2838,18.3048,19900.0
2005-08-15 12:50:00,34.9,34.94,34.84,34.85,40900.0,18.3048,18.3258,18.2733,18.2786,40900.0
2005-08-15 13:00:00,34.85,34.9,34.84,34.87,11100.0,18.2786,18.3048,18.2733,18.2891,11100.0
2005-08-15 13:10:00,34.87,34.92,34.82,34.87,23100.0,18.2891,18.3153,18.2628,18.2891,23100.0
2005-08-15 13:20:00,34.86,34.9,34.84,34.88,12200.0,18.2838,18.3048,18.2733,18.2943,12200.0
2005-08-15 13:30:00,34.88,34.88,34.81,34.83,8100.0,18.2943,18.2943,18.2576,18.2681,8100.0
2005-08-15 13:40:00,34.82,34.95,34.82,34.93,31000.0,18.2628,18.331,18.2628,18.3205,31000.0
2005-08-15 13:50:00,34.92,34.95,34.9,34.92,19000.0,18.3153,18.331,18.3048,18.3153,19000.0
2005-08-15 14:00:00,34.91,34.93,34.88,34.89,9600.0,18.31,18.3205,18.2943,18.2995,9600.0
2005-08-15 14:10:00,34.89,34.9,34.85,34.85,5200.0,18.2995,18.3048,18.2786,18.2786,5200.0
2005-08-15 14:20:00,34.85,34.9,34.84,34.9,7700.0,18.2786,18.3048,18.2733,18.3048,7700.0
2005-08-15 14:30:00,34.9,34.91,34.84,34.89,6400.0,18.3048,18.31,18.2733,18.2995,6400.0
2005-08-15 14:40:00,34.88,34.88,34.81,34.83,14900.0,18.2943,18.2943,18.2576,18.2681,14900.0
2005-08-15 14:50:00,34.85,34.91,34.85,34.88,20000.0,18.2786,18.31,18.2786,18.2943,20000.0
2005-08-15 15:00:00,34.88,34.89,34.81,34.82,17900.0,18.2943,18.2995,18.2576,18.2628,17900.0
2005-08-15 15:10:00,34.82,34.87,34.82,34.86,14200.0,18.2628,18.2891,18.2628,18.2838,14200.0
2005-08-15 15:20:00,34.86,34.87,34.85,34.86,14300.0,18.2838,18.2891,18.2786,18.2838,14300.0
2005-08-15 15:30:00,34.85,34.88,34.85,34.86,28100.0,18.2786,18.2943,18.2786,18.2838,28100.0
2005-08-15 15:40:00,34.85,34.86,34.85,34.85,17600.0,18.2786,18.2838,18.2786,18.2786,17600.0
2005-08-15 15:50:00,34.85,34.86,34.84,34.85,46900.0,18.2786,18.2838,18.2733,18.2786,46900.0
2005-08-16 09:30:00,34.83,34.91,34.75,34.76,49500.0,18.2681,18.31,18.2261,18.2314,49500.0
2005-08-16 09:40:00,34.76,34.78,34.73,34.73,49800.0,18.2314,18.2419,18.2156,18.2156,49800.0
2005-08-16 09:50:00,34.73,34.73,34.63,34.64,17900.0,18.2156,18.2156,18.1632,18.1684,17900.0
2005-08-16 10:00:00,34.65,34.73,34.64,34.72,38200.0,18.1737,18.2156,18.1684,18.2104,38200.0
2005-08-16 10:10:00,34.72,34.77,34.71,34.76,56300.0,18.2104,18.2366,18.2051,18.2314,56300.0
2005-08-16 10:20:00,34.77,34.85,34.77,34.83,40300.0,18.2366,18.2786,18.2366,18.2681,40300.0
2005-08-16 10:30:00,34.84,34.85,34.66,34.75,44700.0,18.2733,18.2786,18.1789,18.2261,44700.0
2005-08-16 10:40:00,34.74,34.76,34.65,34.73,53900.0,18.2209,18.2314,18.1737,18.2156,53900.0
2005-08-16 10:50:00,34.72,34.77,34.62,34.67,49500.0,18.2104,18.2366,18.1579,18.1842,49500.0
2005-08-16 11:00:00,34.7,34.7,34.65,34.65,21200.0,18.1999,18.1999,18.1737,18.1737,21200.0
2005-08-16 11:10:00,34.66,34.7,34.64,34.68,38000.0,18.1789,18.1999,18.1684,18.1894,38000.0
2005-08-16 11:20:00,34.68,34.74,34.67,34.74,39600.0,18.1894,18.2209,18.1842,18.2209,39600.0
2005-08-16 11:30:00,34.74,34.74,34.7,34.72,19000.0,18.2209,18.2209,18.1999,18.2104,19000.0
2005-08-16 11:40:00,34.73,34.73,34.7,34.7,19000.0,18.2156,18.2156,18.1999,18.1999,19000.0
2005-08-16 11:50:00,34.7,34.73,34.64,34.65,27200.0,18.1999,18.2156,18.1684,18.1737,27200.0
2005-08-16 12:00:00,34.65,34.69,34.63,34.69,21000.0,18.1737,18.1947,18.1632,18.1947,21000.0
2005-08-16 12:10:00,34.69,34.78,34.69,34.74,30000.0,18.1947,18.2419,18.1947,18.2209,30000.0
2005-08-16 12:20:00,34.74,34.74,34.69,34.7,14000.0,18.2209,18.2209,18.1947,18.1999,14000.0
2005-08-16 12:30:00,34.72,34.73,34.7,34.7,7200.0,18.2104,18.2156,18.1999,18.1999,7200.0
2005-08-16 12:40:00,34.68,34.69,34.65,34.68,19800.0,18.1894,18.1947,18.1737,18.1894,19800.0
2005-08-16 12:50:00,34.68,34.71,34.67,34.7,13800.0,18.1894,18.2051,18.1842,18.1999,13800.0
2005-08-16 13:00:00,34.71,34.71,34.67,34.68,20200.0,18.2051,18.2051,18.1842,18.1894,20200.0
2005-08-16 13:10:00,34.69,34.69,34.68,34.69,6400.0,18.1947,18.1947,18.1894,18.1947,6400.0
2005-08-16 13:20:00,34.69,34.72,34.68,34.69,13000.0,18.1947,18.2104,18.1894,18.1947,13000.0
2005-08-16 13:30:00,34.69,34.71,34.66,34.7,18900.0,18.1947,18.2051,18.1789,18.1999,18900.0
2005-08-16 13:40:00,34.71,34.72,34.69,34.7,6400.0,18.2051,18.2104,18.1947,18.1999,6400.0
2005-08-16 13:50:00,34.72,34.72,34.65,34.67,33000.0,18.2104,18.2104,18.1737,18.1842,33000.0
2005-08-16 14:00:00,34.68,34.69,34.29,34.68,49000.0,18.1894,18.1947,17.9849,18.1894,49000.0
2005-08-16 14:10:00,34.68,34.7,34.65,34.66,33600.0,18.1894,18.1999,18.1737,18.1789,33600.0
2005-08-16 14:20:00,34.66,34.69,34.64,34.69,13400.0,18.1789,18.1947,18.1684,18.1947,13400.0
2005-08-16 14:30:00,34.7,34.72,34.68,34.7,18300.0,18.1999,18.2104,18.1894,18.1999,18300.0
2005-08-16 14:40:00,34.7,34.71,34.69,34.71,10500.0,18.1999,18.2051,18.1947,18.2051,10500.0
2005-08-16 14:50:00,34.71,34.72,34.69,34.72,17700.0,18.2051,18.2104,18.1947,18.2104,17700.0
2005-08-16 15:00:00,34.72,34.75,34.69,34.7,15900.0,18.2104,18.2261,18.1947,18.1999,15900.0
2005-08-16 15:10:00,34.71,34.74,34.65,34.67,36400.0,18.2051,18.2209,18.1737,18.1842,36400.0
2005-08-16 15:20:00,34.67,34.68,34.57,34.61,57600.0,18.1842,18.1894,18.1317,18.1527,57600.0
2005-08-16 15:30:00,34.62,34.63,34.58,34.62,54400.0,18.1579,18.1632,18.137,18.1579,54400.0
2005-08-16 15:40:00,34.61,34.68,34.61,34.65,47000.0,18.1527,18.1894,18.1527,18.1737,47000.0
2005-08-16 15:50:00,34.64,34.65,34.6,34.64,94500.0,18.1684,18.1737,18.1474,18.1684,94500.0
2005-08-17 09:30:00,34.59,34.64,34.51,34.51,55400.0,18.1422,18.1684,18.1002,18.1002,55400.0
2005-08-17 09:40:00,34.51,34.54,34.45,34.48,27900.0,18.1002,18.116,18.0688,18.0845,27900.0
2005-08-17 09:50:00,34.46,34.5,34.42,34.49,27300.0,18.074,18.095,18.053,18.0898,27300.0
2005-08-17 10:00:00,34.49,34.51,34.41,34.43,12500.0,18.0898,18.1002,18.0478,18.0583,12500.0
2005-08-17 10:10:00,34.44,34.46,34.39,34.45,19900.0,18.0635,18.074,18.0373,18.0688,19900.0
2005-08-17 10:20:00,34.45,34.48,34.41,34.42,23800.0,18.0688,18.0845,18.0478,18.053,23800.0
2005-08-17 10:30:00,34.42,34.42,34.28,34.4,37200.0,18.053,18.053,17.9796,18.0425,37200.0
2005-08-17 10:40:00,34.4,34.55,34.39,34.54,37100.0,18.0425,18.1212,18.0373,18.116,37100.0
2005-08-17 10:50:00,34.54,34.55,34.53,34.54,25100.0,18.116,18.1212,18.1107,18.116,25100.0
2005-08-17 11:00:00,34.55,34.62,34.53,34.61,29100.0,18.1212,18.1579,18.1107,18.1527,29100.0
2005-08-17 11:10:00,34.61,34.81,34.61,34.76,80700.0,18.1527,18.2576,18.1527,18.2314,80700.0
2005-08-17 11:20:00,34.76,34.8,34.62,34.62,24600.0,18.2314,18.2523,18.1579,18.1579,24600.0
2005-08-17 11:30:00,34.61,34.7,34.61,34.68,42900.0,18.1527,18.1999,18.1527,18.1894,42900.0
2005-08-17 11:40:00,34.67,34.7,34.64,34.68,12300.0,18.1842,18.1999,18.1684,18.1894,12300.0
2005-08-17 11:50:00,34.68,34.68,34.64,34.65,24500.0,18.1894,18.1894,18.1684,18.1737,24500.0
2005-08-17 12:00:00,34.66,34.67,34.64,34.66,26400.0,18.1789,18.1842,18.1684,18.1789,26400.0
2005-08-17 12:10:00,34.64,34.67,34.64,34.67,23700.0,18.1684,18.1842,18.1684,18.1842,23700.0
2005-08-17 12:20:00,34.66,34.71,34.66,34.7,21100.0,18.1789,18.2051,18.1789,18.1999,21100.0
2005-08-17 12:30:00,34.7,34.74,34.68,34.7,23300.0,18.1999,18.2209,18.1894,18.1999,23300.0
2005-08-17 12:40:00,34.7,34.71,34.67,34.68,16100.0,18.1999,18.2051,18.1842,18.1894,16100.0
2005-08-17 12:50:00,34.68,34.7,34.68,34.7,16900.0,18.1894,18.1999,18.1894,18.1999,16900.0
2005-08-17 13:00:00,34.68,34.71,34.68,34.68,13300.0,18.1894,18.2051,18.1894,18.1894,13300.0
2005-08-17 13:10:00,34.67,34.69,34.67,34.69,12400.0,18.1842,18.1947,18.1842,18.1947,12400.0
2005-08-17 13:20:00,34.69,34.72,34.65,34.66,25300.0,18.1947,18.2104,18.1737,18.1789,25300.0
2005-08-17 13:30:00,34.66,34.67,34.61,34.62,26600.0,18.1789,18.1842,18.1527,18.1579,26600.0
2005-08-17 13:40:00,34.62,34.62,34.58,34.59,32700.0,18.1579,18.1579,18.137,18.1422,32700.0
2005-08-17 13:50:00,34.61,34.64,34.58,34.64,8100.0,18.1527,18.1684,18.137,18.1684,8100.0
2005-08-17 14:00:00,34.64,34.66,34.59,34.6,20200.0,18.1684,18.1789,18.1422,18.1474,20200.0
2005-08-17 14:10:00,34.6,34.63,34.58,34.62,28100.0,18.1474,18.1632,18.137,18.1579,28100.0
2005-08-17 14:20:00,34.62,34.65,34.61,34.64,20200.0,18.1579,18.1737,18.1527,18.1684,20200.0
2005-08-17 14:30:00,34.64,34.65,34.61,34.64,15300.0,18.1684,18.1737,18.1527,18.1684,15300.0
2005-08-17 14:40:00,34.64,34.64,34.51,34.56,30000.0,18.1684,18.1684,18.1002,18.1265,30000.0
2005-08-17 14:50:00,34.56,34.56,34.52,34.52,18400.0,18.1265,18.1265,18.1055,18.1055,18400.0
2005-08-17 15:00:00,34.53,34.63,34.5,34.59,25600.0,18.1107,18.1632,18.095,18.1422,25600.0
2005-08-17 15:10:00,34.6,34.67,34.57,34.63,19900.0,18.1474,18.1842,18.1317,18.1632,19900.0
2005-08-17 15:20:00,34.63,34.64,34.58,34.58,17600.0,18.1632,18.1684,18.137,18.137,17600.0
2005-08-17 15:30:00,34.58,34.66,34.58,34.64,19600.0,18.137,18.1789,18.137,18.1684,19600.0
2005-08-17 15:40:00,34.64,34.67,34.64,34.66,20100.0,18.1684,18.1842,18.1684,18.1789,20100.0
2005-08-17 15:50:00,34.66,34.66,34.54,34.54,64900.0,18.1789,18.1789,18.116,18.116,64900.0
2005-08-18 09:30:00,34.4,34.51,34.2,34.22,62600.0,18.0425,18.1002,17.9376,17.9481,62600.0
2005-08-18 09:40:00,34.26,34.34,34.18,34.25,18800.0,17.9691,18.0111,17.9272,17.9639,18800.0
2005-08-18 09:50:00,34.25,34.39,34.25,34.37,9800.0,17.9639,18.0373,17.9639,18.0268,9800.0
2005-08-18 10:00:00,34.37,34.42,34.32,34.35,25500.0,18.0268,18.053,18.0006,18.0163,25500.0
2005-08-18 10:10:00,34.35,34.43,34.3,34.43,18100.0,18.0163,18.0583,17.9901,18.0583,18100.0
2005-08-18 10:20:00,34.42,34.42,34.38,34.4,6400.0,18.053,18.053,18.0321,18.0425,6400.0
2005-08-18 10:30:00,34.4,34.41,34.26,34.3,22200.0,18.0425,18.0478,17.9691,17.9901,22200.0
2005-08-18 10:40:00,34.29,34.3,34.19,34.2,15300.0,17.9849,17.9901,17.9324,17.9376,15300.0
2005-08-18 10:50:00,34.2,34.35,34.16,34.17,17400.0,17.9376,18.0163,17.9167,17.9219,17400.0
2005-08-18 11:00:00,34.17,34.21,34.15,34.17,35400.0,17.9219,17.9429,17.9114,17.9219,35400.0
2005-08-18 11:10:00,34.17,34.37,34.17,34.29,25300.0,17.9219,18.0268,17.9219,17.9849,25300.0
2005-08-18 11:20:00,34.29,34.31,34.26,34.27,14100.0,17.9849,17.9953,17.9691,17.9744,14100.0
2005-08-18 11:30:00,34.27,34.27,34.18,34.19,14900.0,17.9744,17.9744,17.9272,17.9324,14900.0
2005-08-18 11:40:00,34.19,34.24,34.14,34.21,24100.0,17.9324,17.9586,17.9062,17.9429,24100.0
2005-08-18 11:50:00,34.21,34.24,34.2,34.2,7100.0,17.9429,17.9586,17.9376,17.9376,7100.0
2005-08-18 12:00:00,34.21,34.29,34.19,34.26,19500.0,17.9429,17.9849,17.9324,17.9691,19500.0
2005-08-18 12:10:00,34.26,34.28,34.24,34.27,11900.0,17.9691,17.9796,17.9586,17.9744,11900.0
2005-08-18 12:20:00,34.28,34.31,34.24,34.31,9800.0,17.9796,17.9953,17.9586,17.9953,9800.0
2005-08-18 12:30:00,34.32,34.35,34.3,34.3,14500.0,18.0006,18.0163,17.9901,17.9901,14500.0
2005-08-18 12:40:00,34.29,34.32,34.27,34.32,13900.0,17.9849,18.0006,17.9744,18.0006,13900.0
2005-08-18 12:50:00,34.32,34.33,34.32,34.33,7700.0,18.0006,18.0058,18.0006,18.0058,7700.0
2005-08-18 13:00:00,34.33,34.37,34.33,34.35,6700.0,18.0058,18.0268,18.0058,18.0163,6700.0
2005-08-18 13:10:00,34.37,34.38,34.34,34.36,4800.0,18.0268,18.0321,18.0111,18.0216,4800.0
2005-08-18 13:20:00,34.38,34.54,34.38,34.52,21400.0,18.0321,18.116,18.0321,18.1055,21400.0
2005-08-18 13:30:00,34.53,34.62,34.51,34.57,38500.0,18.1107,18.1579,18.1002,18.1317,38500.0
2005-08-18 13:40:00,34.55,34.59,34.53,34.56,19600.0,18.1212,18.1422,18.1107,18.1265,19600.0
2005-08-18 13:50:00,34.54,34.54,34.52,34.53,5700.0,18.116,18.116,18.1055,18.1107,5700.0
2005-08-18 14:00:00,34.52,34.52,34.47,34.48,9000.0,18.1055,18.1055,18.0793,18.0845,9000.0
2005-08-18 14:10:00,34.48,34.51,34.48,34.49,9600.0,18.0845,18.1002,18.0845,18.0898,9600.0
2005-08-18 14:20:00,34.5,34.5,34.34,34.35,24300.0,18.095,18.095,18.0111,18.0163,24300.0
2005-08-18 14:30:00,34.37,34.47,34.29,34.46,26900.0,18.0268,18.0793,17.9849,18.074,26900.0
2005-08-18 14:40:00,34.46,34.46,34.4,34.41,6700.0,18.074,18.074,18.0425,18.0478,6700.0
2005-08-18 14:50:00,34.39,34.45,34.39,34.41,9900.0,18.0373,18.0688,18.0373,18.0478,9900.0
2005-08-18 15:00:00,34.41,34.46,34.35,34.37,10800.0,18.0478,18.074,18.0163,18.0268,10800.0
2005-08-18 15:10:00,34.37,34.43,34.32,34.36,22900.0,18.0268,18.0583,18.0006,18.0216,22900.0
2005-08-18 15:20:00,34.34,34.35,34.27,34.32,17600.0,18.0111,18.0163,17.9744,18.0006,17600.0
2005-08-18 15:30:00,34.33,34.41,34.33,34.36,38100.0,18.0058,18.0478,18.0058,18.0216,38100.0
2005-08-18 15:40:00,34.36,34.47,34.35,34.44,22300.0,18.0216,18.0793,18.0163,18.0635,22300.0
2005-08-18 15:50:00,34.45,34.47,34.33,34.4,87800.0,18.0688,18.0793,18.0058,18.0425,87800.0
2005-08-19 09:30:00,34.19,34.4,34.15,34.24,480800.0,17.9324,18.0425,17.9114,17.9586,480800.0
2005-08-19 09:40:00,34.26,34.29,34.2,34.25,37500.0,17.9691,17.9849,17.9376,17.9639,37500.0
2005-08-19 09:50:00,34.25,34.26,34.15,34.17,12300.0,17.9639,17.9691,17.9114,17.9219,12300.0
2005-08-19 10:00:00,34.17,34.28,34.15,34.24,39200.0,17.9219,17.9796,17.9114,17.9586,39200.0
2005-08-19 10:10:00,34.24,34.31,34.17,34.2,53100.0,17.9586,17.9953,17.9219,17.9376,53100.0
2005-08-19 10:20:00,34.19,34.22,34.17,34.21,34300.0,17.9324,17.9481,17.9219,17.9429,34300.0
2005-08-19 10:30:00,34.21,34.23,34.13,34.13,36100.0,17.9429,17.9534,17.9009,17.9009,36100.0
2005-08-19 10:40:00,34.12,34.13,34.04,34.09,43200.0,17.8957,17.9009,17.8537,17.88,43200.0
2005-08-19 10:50:00,34.09,34.15,34.08,34.14,19200.0,17.88,17.9114,17.8747,17.9062,19200.0
2005-08-19 11:00:00,34.15,34.21,34.12,34.21,28000.0,17.9114,17.9429,17.8957,17.9429,28000.0
2005-08-19 11:10:00,34.23,34.31,34.21,34.23,31500.0,17.9534,17.9953,17.9429,17.9534,31500.0
2005-08-19 11:20:00,34.23,34.25,34.2,34.2,10700.0,17.9534,17.9639,17.9376,17.9376,10700.0
2005-08-19 11:30:00,34.2,34.3,34.2,34.3,12100.0,17.9376,17.9901,17.9376,17.9901,12100.0
2005-08-19 11:40:00,34.3,34.37,34.27,34.32,27000.0,17.9901,18.0268,17.9744,18.0006,27000.0
2005-08-19 11:50:00,34.31,34.32,34.27,34.29,14100.0,17.9953,18.0006,17.9744,17.9849,14100.0
2005-08-19 12:00:00,34.27,34.28,34.18,34.23,19400.0,17.9744,17.9796,17.9272,17.9534,19400.0
2005-08-19 12:10:00,34.23,34.27,34.21,34.26,25400.0,17.9534,17.9744,17.9429,17.9691,25400.0
2005-08-19 12:20:00,34.27,34.33,34.27,34.28,11800.0,17.9744,18.0058,17.9744,17.9796,11800.0
2005-08-19 12:30:00,34.29,34.32,34.27,34.3,20200.0,17.9849,18.0006,17.9744,17.9901,20200.0
2005-08-19 12:40:00,34.3,34.32,34.27,34.32,6600.0,17.9901,18.0006,17.9744,18.0006,6600.0
2005-08-19 12:50:00,34.32,34.33,34.31,34.33,6100.0,18.0006,18.0058,17.9953,18.0058,6100.0
2005-08-19 13:00:00,34.33,34.35,34.32,34.33,4700.0,18.0058,18.0163,18.0006,18.0058,4700.0
2005-08-19 13:10:00,34.34,34.35,34.22,34.28,17400.0,18.0111,18.0163,17.9481,17.9796,17400.0
2005-08-19 13:20:00,34.27,34.32,34.27,34.31,7900.0,17.9744,18.0006,17.9744,17.9953,7900.0
2005-08-19 13:30:00,34.31,34.31,34.28,34.28,8600.0,17.9953,17.9953,17.9796,17.9796,8600.0
2005-08-19 13:40:00,34.3,34.3,34.27,34.27,14100.0,17.9901,17.9901,17.9744,17.9744,14100.0
2005-08-19 13:50:00,34.27,34.39,34.26,34.39,18900.0,17.9744,18.0373,17.9691,18.0373,18900.0
2005-08-19 14:00:00,34.38,34.44,34.38,34.44,21100.0,18.0321,18.0635,18.0321,18.0635,21100.0
2005-08-19 14:10:00,34.42,34.43,34.37,34.38,12700.0,18.053,18.0583,18.0268,18.0321,12700.0
2005-08-19 14:20:00,34.37,34.42,34.36,34.41,5900.0,18.0268,18.053,18.0216,18.0478,5900.0
2005-08-19 14:30:00,34.41,34.42,34.36,34.37,10800.0,18.0478,18.053,18.0216,18.0268,10800.0
2005-08-19 14:40:00,34.37,34.4,34.32,34.34,12500.0,18.0268,18.0425,18.0006,18.0111,12500.0
2005-08-19 14:50:00,34.33,34.39,34.33,34.38,14800.0,18.0058,18.0373,18.0058,18.0321,14800.0
2005-08-19 15:00:00,34.37,34.43,34.37,34.41,19700.0,18.0268,18.0583,18.0268,18.0478,19700.0
2005-08-19 15:10:00,34.38,34.5,34.38,34.48,61600.0,18.0321,18.095,18.0321,18.0845,61600.0
2005-08-19 15:20:00,34.47,34.51,34.47,34.5,23500.0,18.0793,18.1002,18.0793,18.095,23500.0
2005-08-19 15:30:00,34.5,34.5,34.46,34.49,19200.0,18.095,18.095,18.074,18.0898,19200.0
2005-08-19 15:40:00,34.5,34.54,34.36,34.41,61700.0,18.095,18.116,18.0216,18.0478,61700.0
2005-08-19 15:50:00,34.4,34.48,34.38,34.44,155800.0,18.0425,18.0845,18.0321,18.0635,155800.0
2005-08-22 09:30:00,34.41,34.49,34.2,34.3,50900.0,18.0478,18.0898,17.9376,17.9901,50900.0
2005-08-22 09:40:00,34.27,34.32,34.24,34.29,35600.0,17.9744,18.0006,17.9586,17.9849,35600.0
2005-08-22 09:50:00,34.29,34.41,34.29,34.4,61300.0,17.9849,18.0478,17.9849,18.0425,61300.0
2005-08-22 10:00:00,34.4,34.51,34.4,34.5,46900.0,18.0425,18.1002,18.0425,18.095,46900.0
2005-08-22 10:10:00,34.5,34.59,34.48,34.59,27800.0,18.095,18.1422,18.0845,18.1422,27800.0
2005-08-22 10:20:00,34.59,34.59,34.49,34.52,37200.0,18.1422,18.1422,18.0898,18.1055,37200.0
2005-08-22 10:30:00,34.51,34.62,34.49,34.62,39900.0,18.1002,18.1579,18.0898,18.1579,39900.0
2005-08-22 10:40:00,34.63,34.64,34.53,34.56,26000.0,18.1632,18.1684,18.1107,18.1265,26000.0
2005-08-22 10:50:00,34.56,34.63,34.56,34.63,22100.0,18.1265,18.1632,18.1265,18.1632,22100.0
2005-08-22 11:00:00,34.62,34.63,34.6,34.6,14800.0,18.1579,18.1632,18.1474,18.1474,14800.0
2005-08-22 11:10:00,34.61,34.61,34.53,34.53,20500.0,18.1527,18.1527,18.1107,18.1107,20500.0
2005-08-22 11:20:00,34.54,34.6,34.53,34.54,20300.0,18.116,18.1474,18.1107,18.116,20300.0
2005-08-22 11:30:00,34.55,34.56,34.48,34.52,39400.0,18.1212,18.1265,18.0845,18.1055,39400.0
2005-08-22 11:40:00,34.5,34.52,34.49,34.5,4400.0,18.095,18.1055,18.0898,18.095,4400.0
2005-08-22 11:50:00,34.5,34.5,34.28,34.4,18500.0,18.095,18.095,17.9796,18.0425,18500.0
2005-08-22 12:00:00,34.4,34.4,34.3,34.39,16100.0,18.0425,18.0425,17.9901,18.0373,16100.0
2005-08-22 12:10:00,34.39,34.4,34.35,34.35,16500.0,18.0373,18.0425,18.0163,18.0163,16500.0
2005-08-22 12:20:00,34.34,34.38,34.21,34.22,21900.0,18.0111,18.0321,17.9429,17.9481,21900.0
2005-08-22 12:30:00,34.21,34.21,34.08,34.11,59700.0,17.9429,17.9429,17.8747,17.8904,59700.0
2005-08-22 12:40:00,34.13,34.14,34.08,34.14,28800.0,17.9009,17.9062,17.8747,17.9062,28800.0
2005-08-22 12:50:00,34.14,34.17,34.1,34.11,51800.0,17.9062,17.9219,17.8852,17.8904,51800.0
2005-08-22 13:00:00,34.11,34.14,34.09,34.09,12000.0,17.8904,17.9062,17.88,17.88,12000.0
2005-08-22 13:10:00,34.09,34.1,34.01,34.07,27100.0,17.88,17.8852,17.838,17.8695,27100.0
2005-08-22 13:20:00,34.08,34.12,34.07,34.12,18200.0,17.8747,17.8957,17.8695,17.8957,18200.0
2005-08-22 13:30:00,34.11,34.16,34.08,34.15,17600.0,17.8904,17.9167,17.8747,17.9114,17600.0
2005-08-22 13:40:00,34.15,34.23,34.15,34.22,16700.0,17.9114,17.9534,17.9114,17.9481,16700.0
2005-08-22 13:50:00,34.22,34.27,34.22,34.26,8600.0,17.9481,17.9744,17.9481,17.9691,8600.0
2005-08-22 14:00:00,34.26,34.26,34.11,34.12,39800.0,17.9691,17.9691,17.8904,17.8957,39800.0
2005-08-22 14:10:00,34.13,34.19,34.11,34.12,20400.0,17.9009,17.9324,17.8904,17.8957,20400.0
2005-08-22 14:20:00,34.13,34.17,34.09,34.1,19000.0,17.9009,17.9219,17.88,17.8852,19000.0
2005-08-22 14:30:00,34.09,34.15,34.09,34.1,19500.0,17.88,17.9114,17.88,17.8852,19500.0
2005-08-22 14:40:00,34.11,34.13,34.08,34.08,18900.0,17.8904,17.9009,17.8747,17.8747,18900.0
2005-08-22 14:50:00,34.09,34.15,34.07,34.1,42700.0,17.88,17.9114,17.8695,17.8852,42700.0
2005-08-22 15:00:00,34.1,34.12,34.03,34.05,41700.0,17.8852,17.8957,17.8485,17.859,41700.0
2005-08-22 15:10:00,34.06,34.08,33.99,34.05,68300.0,17.8642,17.8747,17.8275,17.859,68300.0
2005-08-22 15:20:00,34.05,34.08,33.99,34.04,57000.0,17.859,17.8747,17.8275,17.8537,57000.0
2005-08-22 15:30:00,34.05,34.13,34.04,34.1,40600.0,17.859,17.9009,17.8537,17.8852,40600.0
2005-08-22 15:40:00,34.11,34.19,34.11,34.14,35500.0,17.8904,17.9324,17.8904,17.9062,35500.0
2005-08-22 15:50:00,34.15,34.21,34.15,34.2,124600.0,17.9114,17.9429,17.9114,17.9376,124600.0
2005-08-23 09:30:00,34.14,34.28,34.13,34.23,50500.0,17.9062,17.9796,17.9009,17.9534,50500.0
2005-08-23 09:40:00,34.23,34.25,34.08,34.1,25000.0,17.9534,17.9639,17.8747,17.8852,25000.0
2005-08-23 09:50:00,34.11,34.15,33.98,34.04,26900.0,17.8904,17.9114,17.8223,17.8537,26900.0
2005-08-23 10:00:00,34.03,34.11,33.98,34.08,30300.0,17.8485,17.8904,17.8223,17.8747,30300.0
2005-08-23 10:10:00,34.06,34.13,34.02,34.1,27900.0,17.8642,17.9009,17.8432,17.8852,27900.0
2005-08-23 10:20:00,34.1,34.18,34.03,34.1,50000.0,17.8852,17.9272,17.8485,17.8852,50000.0
2005-08-23 10:30:00,34.09,34.13,34.03,34.08,35800.0,17.88,17.9009,17.8485,17.8747,35800.0
2005-08-23 10:40:00,34.08,34.13,34.08,34.12,31900.0,17.8747,17.9009,17.8747,17.8957,31900.0
2005-08-23 10:50:00,34.13,34.13,34.02,34.08,44000.0,17.9009,17.9009,17.8432,17.8747,44000.0
2005-08-23 11:00:00,34.1,34.16,34.03,34.08,76200.0,17.8852,17.9167,17.8485,17.8747,76200.0
2005-08-23 11:10:00,34.08,34.11,34.07,34.11,9300.0,17.8747,17.8904,17.8695,17.8904,9300.0
2005-08-23 11:20:00,34.12,34.14,34.05,34.11,23400.0,17.8957,17.9062,17.859,17.8904,23400.0
2005-08-23 11:30:00,34.11,34.12,34.06,34.08,28900.0,17.8904,17.8957,17.8642,17.8747,28900.0
2005-08-23 11:40:00,34.09,34.11,34.07,34.11,64400.0,17.88,17.8904,17.8695,17.8904,64400.0
2005-08-23 11:50:00,34.1,34.11,34.06,34.08,15100.0,17.8852,17.8904,17.8642,17.8747,15100.0
2005-08-23 12:00:00,34.08,34.08,33.98,34.02,30500.0,17.8747,17.8747,17.8223,17.8432,30500.0
2005-08-23 12:10:00,34.03,34.04,33.99,34.02,13100.0,17.8485,17.8537,17.8275,17.8432,13100.0
2005-08-23 12:20:00,34.03,34.04,33.99,33.99,4400.0,17.8485,17.8537,17.8275,17.8275,4400.0
2005-08-23 12:30:00,34.0,34.04,34.0,34.02,9000.0,17.8328,17.8537,17.8328,17.8432,9000.0
2005-08-23 12:40:00,34.02,34.06,34.02,34.05,16400.0,17.8432,17.8642,17.8432,17.859,16400.0
2005-08-23 12:50:00,34.05,34.08,34.04,34.04,14600.0,17.859,17.8747,17.8537,17.8537,14600.0
2005-08-23 13:00:00,34.04,34.09,34.04,34.09,24500.0,17.8537,17.88,17.8537,17.88,24500.0
2005-08-23 13:10:00,34.1,34.1,34.04,34.07,14200.0,17.8852,17.8852,17.8537,17.8695,14200.0
2005-08-23 13:20:00,34.05,34.06,34.02,34.03,12200.0,17.859,17.8642,17.8432,17.8485,12200.0
2005-08-23 13:30:00,34.04,34.08,34.03,34.07,19300.0,17.8537,17.8747,17.8485,17.8695,19300.0
2005-08-23 13:40:00,34.08,34.17,34.07,34.11,48700.0,17.8747,17.9219,17.8695,17.8904,48700.0
2005-08-23 13:50:00,34.11,34.11,34.09,34.1,5700.0,17.8904,17.8904,17.88,17.8852,5700.0
2005-08-23 14:00:00,34.1,34.15,34.09,34.12,21300.0,17.8852,17.9114,17.88,17.8957,21300.0
2005-08-23 14:10:00,34.12,34.17,34.1,34.16,21500.0,17.8957,17.9219,17.8852,17.9167,21500.0
2005-08-23 14:20:00,34.17,34.25,34.16,34.23,14600.0,17.9219,17.9639,17.9167,17.9534,14600.0
2005-08-23 14:30:00,34.23,34.32,34.22,34.32,17000.0,17.9534,18.0006,17.9481,18.0006,17000.0
2005-08-23 14:40:00,34.32,34.33,34.24,34.32,41700.0,18.0006,18.0058,17.9586,18.0006,41700.0
2005-08-23 14:50:00,34.33,34.34,34.26,34.29,26100.0,18.0058,18.0111,17.9691,17.9849,26100.0
2005-08-23 15:00:00,34.28,34.28,34.2,34.2,22400.0,17.9796,17.9796,17.9376,17.9376,22400.0
2005-08-23 15:10:00,34.2,34.2,34.12,34.12,31800.0,17.9376,17.9376,17.8957,17.8957,31800.0
2005-08-23 15:20:00,34.12,34.16,34.11,34.12,30700.0,17.8957,17.9167,17.8904,17.8957,30700.0
2005-08-23 15:30:00,34.12,34.14,34.12,34.14,24300.0,17.8957,17.9062,17.8957,17.9062,24300.0
2005-08-23 15:40:00,34.13,34.18,34.13,34.15,47100.0,17.9009,17.9272,17.9009,17.9114,47100.0
2005-08-23 15:50:00,34.14,34.17,34.11,34.11,59000.0,17.9062,17.9219,17.8904,17.8904,59000.0
2005-08-24 09:30:00,34.15,34.16,33.98,34.01,66800.0,17.9114,17.9167,17.8223,17.838,66800.0
2005-08-24 09:40:00,34.01,34.17,34.0,34.15,11500.0,17.838,17.9219,17.8328,17.9114,11500.0
2005-08-24 09:50:00,34.15,34.28,34.15,34.26,16400.0,17.9114,17.9796,17.9114,17.9691,16400.0
2005-08-24 10:00:00,34.27,34.33,34.21,34.27,41700.0,17.9744,18.0058,17.9429,17.9744,41700.0
2005-08-24 10:10:00,34.27,34.37,34.26,34.33,60900.0,17.9744,18.0268,17.9691,18.0058,60900.0
2005-08-24 10:20:00,34.33,34.34,34.3,34.31,16400.0,18.0058,18.0111,17.9901,17.9953,16400.0
2005-08-24 10:30:00,34.31,34.44,34.2,34.42,52000.0,17.9953,18.0635,17.9376,18.053,52000.0
2005-08-24 10:40:00,34.42,34.62,34.4,34.6,67600.0,18.053,18.1579,18.0425,18.1474,67600.0
2005-08-24 10:50:00,34.61,34.64,34.56,34.63,56900.0,18.1527,18.1684,18.1265,18.1632,56900.0
2005-08-24 11:00:00,34.62,34.63,34.51,34.54,29000.0,18.1579,18.1632,18.1002,18.116,29000.0
2005-08-24 11:10:00,34.54,34.61,34.53,34.59,26700.0,18.116,18.1527,18.1107,18.1422,26700.0
2005-08-24 11:20:00,34.58,34.6,34.52,34.52,9200.0,18.137,18.1474,18.1055,18.1055,9200.0
2005-08-24 11:30:00,34.52,34.52,34.45,34.46,21300.0,18.1055,18.1055,18.0688,18.074,21300.0
2005-08-24 11:40:00,34.45,34.51,34.45,34.51,13600.0,18.0688,18.1002,18.0688,18.1002,13600.0
2005-08-24 11:50:00,34.51,34.57,34.46,34.51,28700.0,18.1002,18.1317,18.074,18.1002,28700.0
2005-08-24 12:00:00,34.5,34.53,34.47,34.53,7100.0,18.095,18.1107,18.0793,18.1107,7100.0
2005-08-24 12:10:00,34.52,34.58,34.52,34.57,4300.0,18.1055,18.137,18.1055,18.1317,4300.0
2005-08-24 12:20:00,34.55,34.63,34.54,34.62,20300.0,18.1212,18.1632,18.116,18.1579,20300.0
2005-08-24 12:30:00,34.61,34.66,34.61,34.66,27500.0,18.1527,18.1789,18.1527,18.1789,27500.0
2005-08-24 12:40:00,34.66,34.66,34.63,34.66,8900.0,18.1789,18.1789,18.1632,18.1789,8900.0
2005-08-24 12:50:00,34.64,34.7,34.64,34.67,10800.0,18.1684,18.1999,18.1684,18.1842,10800.0
2005-08-24 13:00:00,34.67,34.67,34.61,34.61,14600.0,18.1842,18.1842,18.1527,18.1527,14600.0
2005-08-24 13:10:00,34.61,34.61,34.56,34.56,10000.0,18.1527,18.1527,18.1265,18.1265,10000.0
2005-08-24 13:20:00,34.56,34.57,34.54,34.56,7200.0,18.1265,18.1317,18.116,18.1265,7200.0
2005-08-24 13:30:00,34.57,34.6,34.56,34.59,10000.0,18.1317,18.1474,18.1265,18.1422,10000.0
2005-08-24 13:40:00,34.6,34.61,34.59,34.59,10500.0,18.1474,18.1527,18.1422,18.1422,10500.0
2005-08-24 13:50:00,34.59,34.59,34.54,34.56,8300.0,18.1422,18.1422,18.116,18.1265,8300.0
2005-08-24 14:00:00,34.57,34.57,34.56,34.57,12200.0,18.1317,18.1317,18.1265,18.1317,12200.0
2005-08-24 14:10:00,34.57,34.57,34.51,34.52,16500.0,18.1317,18.1317,18.1002,18.1055,16500.0
2005-08-24 14:20:00,34.51,34.51,34.37,34.42,36800.0,18.1002,18.1002,18.0268,18.053,36800.0
2005-08-24 14:30:00,34.43,34.46,34.37,34.46,69800.0,18.0583,18.074,18.0268,18.074,69800.0
2005-08-24 14:40:00,34.46,34.46,34.42,34.43,50500.0,18.074,18.074,18.053,18.0583,50500.0
2005-08-24 14:50:00,34.42,34.43,34.28,34.31,84500.0,18.053,18.0583,17.9796,17.9953,84500.0
2005-08-24 15:00:00,34.31,34.32,34.2,34.2,44400.0,17.9953,18.0006,17.9376,17.9376,44400.0
2005-08-24 15:10:00,34.2,34.21,34.06,34.12,104600.0,17.9376,17.9429,17.8642,17.8957,104600.0
2005-08-24 15:20:00,34.15,34.19,34.12,34.15,71400.0,17.9114,17.9324,17.8957,17.9114,71400.0
2005-08-24 15:30:00,34.16,34.19,34.13,34.17,66200.0,17.9167,17.9324,17.9009,17.9219,66200.0
2005-08-24 15:40:00,34.17,34.17,34.08,34.1,39400.0,17.9219,17.9219,17.8747,17.8852,39400.0
2005-08-24 15:50:00,34.09,34.12,34.04,34.06,75000.0,17.88,17.8957,17.8537,17.8642,75000.0
2005-08-25 09:30:00,34.07,34.15,34.03,34.06,84700.0,17.8695,17.9114,17.8485,17.8642,84700.0
2005-08-25 09:40:00,34.06,34.08,33.9,33.9,71300.0,17.8642,17.8747,17.7803,17.7803,71300.0
2005-08-25 09:50:00,33.89,33.92,33.78,33.78,191800.0,17.7751,17.7908,17.7174,17.7174,191800.0
2005-08-25 10:00:00,33.79,33.81,33.74,33.81,75900.0,17.7226,17.7331,17.6964,17.7331,75900.0
2005-08-25 10:10:00,33.8,33.8,33.71,33.73,47100.0,17.7279,17.7279,17.6806,17.6911,47100.0
2005-08-25 10:20:00,33.73,33.83,33.71,33.81,39800.0,17.6911,17.7436,17.6806,17.7331,39800.0
2005-08-25 10:30:00,33.81,33.81,33.78,33.81,44200.0,17.7331,17.7331,17.7174,17.7331,44200.0
2005-08-25 10:40:00,33.8,33.91,33.8,33.9,90500.0,17.7279,17.7855,17.7279,17.7803,90500.0
2005-08-25 10:50:00,33.91,34.08,33.9,34.07,37900.0,17.7855,17.8747,17.7803,17.8695,37900.0
2005-08-25 11:00:00,34.07,34.18,34.07,34.13,38500.0,17.8695,17.9272,17.8695,17.9009,38500.0
2005-08-25 11:10:00,34.13,34.13,34.0,34.0,79000.0,17.9009,17.9009,17.8328,17.8328,79000.0
2005-08-25 11:20:00,34.01,34.05,34.0,34.05,42000.0,17.838,17.859,17.8328,17.859,42000.0
2005-08-25 11:30:00,34.05,34.06,33.89,33.93,61800.0,17.859,17.8642,17.7751,17.796,61800.0
2005-08-25 11:40:00,33.92,33.93,33.91,33.93,34200.0,17.7908,17.796,17.7855,17.796,34200.0
2005-08-25 11:50:00,33.93,33.93,33.88,33.89,50800.0,17.796,17.796,17.7698,17.7751,50800.0
2005-08-25 12:00:00,33.88,34.0,33.84,33.99,45600.0,17.7698,17.8328,17.7488,17.8275,45600.0
2005-08-25 12:10:00,33.99,33.99,33.95,33.95,10100.0,17.8275,17.8275,17.8065,17.8065,10100.0
2005-08-25 12:20:00,33.95,33.96,33.91,33.95,20500.0,17.8065,17.8118,17.7855,17.8065,20500.0
2005-08-25 12:30:00,33.95,33.98,33.94,33.95,18900.0,17.8065,17.8223,17.8013,17.8065,18900.0
2005-08-25 12:40:00,33.97,34.03,33.97,34.02,14000.0,17.817,17.8485,17.817,17.8432,14000.0
2005-08-25 12:50:00,34.01,34.08,34.01,34.07,11500.0,17.838,17.8747,17.838,17.8695,11500.0
2005-08-25 13:00:00,34.07,34.12,34.07,34.11,18200.0,17.8695,17.8957,17.8695,17.8904,18200.0
2005-08-25 13:10:00,34.11,34.11,34.06,34.06,20300.0,17.8904,17.8904,17.8642,17.8642,20300.0
2005-08-25 13:20:00,34.07,34.1,34.05,34.1,40600.0,17.8695,17.8852,17.859,17.8852,40600.0
2005-08-25 13:30:00,34.09,34.11,34.07,34.07,28000.0,17.88,17.8904,17.8695,17.8695,28000.0
2005-08-25 13:40:00,34.08,34.08,34.05,34.07,15900.0,17.8747,17.8747,17.859,17.8695,15900.0
2005-08-25 13:50:00,34.06,34.1,34.06,34.08,10100.0,17.8642,17.8852,17.8642,17.8747,10100.0
2005-08-25 14:00:00,34.08,34.08,34.04,34.06,15800.0,17.8747,17.8747,17.8537,17.8642,15800.0
2005-08-25 14:10:00,34.06,34.06,34.05,34.05,9600.0,17.8642,17.8642,17.859,17.859,9600.0
2005-08-25 14:20:00,34.05,34.11,34.05,34.1,20900.0,17.859,17.8904,17.859,17.8852,20900.0
2005-08-25 14:30:00,34.1,34.11,34.1,34.11,17800.0,17.8852,17.8904,17.8852,17.8904,17800.0
2005-08-25 14:40:00,34.11,34.12,34.09,34.09,24000.0,17.8904,17.8957,17.88,17.88,24000.0
2005-08-25 14:50:00,34.08,34.09,34.07,34.09,29700.0,17.8747,17.88,17.8695,17.88,29700.0
2005-08-25 15:00:00,34.08,34.09,34.05,34.06,30600.0,17.8747,17.88,17.859,17.8642,30600.0
2005-08-25 15:10:00,34.06,34.06,34.03,34.03,30600.0,17.8642,17.8642,17.8485,17.8485,30600.0
2005-08-25 15:20:00,34.03,34.03,33.95,33.96,45500.0,17.8485,17.8485,17.8065,17.8118,45500.0
2005-08-25 15:30:00,33.96,34.02,33.94,34.0,60200.0,17.8118,17.8432,17.8013,17.8328,60200.0
2005-08-25 15:40:00,34.01,34.05,34.0,34.05,51000.0,17.838,17.859,17.8328,17.859,51000.0
2005-08-25 15:50:00,34.05,34.05,34.02,34.04,74100.0,17.859,17.859,17.8432,17.8537,74100.0
2005-08-26 09:30:00,33.99,34.0,33.88,33.95,47500.0,17.8275,17.8328,17.7698,17.8065,47500.0
2005-08-26 09:40:00,33.95,33.95,33.73,33.73,51200.0,17.8065,17.8065,17.6911,17.6911,51200.0
2005-08-26 09:50:00,33.73,33.83,33.73,33.78,13700.0,17.6911,17.7436,17.6911,17.7174,13700.0
2005-08-26 10:00:00,33.79,33.79,33.49,33.6,80400.0,17.7226,17.7226,17.5653,17.623,80400.0
2005-08-26 10:10:00,33.6,33.67,33.55,33.55,28000.0,17.623,17.6597,17.5967,17.5967,28000.0
2005-08-26 10:20:00,33.55,33.65,33.55,33.58,23100.0,17.5967,17.6492,17.5967,17.6125,23100.0
2005-08-26 10:30:00,33.6,33.68,33.58,33.63,21100.0,17.623,17.6649,17.6125,17.6387,21100.0
2005-08-26 10:40:00,33.61,33.64,33.53,33.53,22300.0,17.6282,17.6439,17.5862,17.5862,22300.0
2005-08-26 10:50:00,33.52,33.55,33.5,33.55,38500.0,17.581,17.5967,17.5705,17.5967,38500.0
2005-08-26 11:00:00,33.55,33.56,33.5,33.54,31200.0,17.5967,17.602,17.5705,17.5915,31200.0
2005-08-26 11:10:00,33.55,33.61,33.54,33.61,16100.0,17.5967,17.6282,17.5915,17.6282,16100.0
2005-08-26 11:20:00,33.6,33.61,33.54,33.55,24800.0,17.623,17.6282,17.5915,17.5967,24800.0
2005-08-26 11:30:00,33.55,33.57,33.51,33.55,27300.0,17.5967,17.6072,17.5757,17.5967,27300.0
2005-08-26 11:40:00,33.55,33.59,33.54,33.59,18500.0,17.5967,17.6177,17.5915,17.6177,18500.0
2005-08-26 11:50:00,33.59,33.6,33.5,33.6,44500.0,17.6177,17.623,17.5705,17.623,44500.0
2005-08-26 12:00:00,33.6,33.69,33.6,33.65,40500.0,17.623,17.6702,17.623,17.6492,40500.0
2005-08-26 12:10:00,33.65,33.72,33.65,33.71,23400.0,17.6492,17.6859,17.6492,17.6806,23400.0
2005-08-26 12:20:00,33.7,33.72,33.64,33.65,42200.0,17.6754,17.6859,17.6439,17.6492,42200.0
2005-08-26 12:30:00,33.65,33.65,33.6,33.64,21000.0,17.6492,17.6492,17.623,17.6439,21000.0
2005-08-26 12:40:00,33.65,33.65,33.61,33.65,25400.0,17.6492,17.6492,17.6282,17.6492,25400.0
2005-08-26 12:50:00,33.65,33.65,33.63,33.63,14200.0,17.6492,17.6492,17.6387,17.6387,14200.0
2005-08-26 13:00:00,33.66,33.68,33.64,33.65,8700.0,17.6544,17.6649,17.6439,17.6492,8700.0
2005-08-26 13:10:00,33.66,33.69,33.63,33.65,28800.0,17.6544,17.6702,17.6387,17.6492,28800.0
2005-08-26 13:20:00,33.64,33.65,33.57,33.57,10700.0,17.6439,17.6492,17.6072,17.6072,10700.0
2005-08-26 13:30:00,33.59,33.63,33.59,33.59,19100.0,17.6177,17.6387,17.6177,17.6177,19100.0
2005-08-26 13:40:00,33.6,33.64,33.58,33.64,13400.0,17.623,17.6439,17.6125,17.6439,13400.0
2005-08-26 13:50:00,33.64,33.66,33.6,33.6,6900.0,17.6439,17.6544,17.623,17.623,6900.0
2005-08-26 14:00:00,33.61,33.64,33.58,33.58,47700.0,17.6282,17.6439,17.6125,17.6125,47700.0
2005-08-26 14:10:00,33.57,33.6,33.54,33.59,45800.0,17.6072,17.623,17.5915,17.6177,45800.0
2005-08-26 14:20:00,33.58,33.66,33.58,33.62,89800.0,17.6125,17.6544,17.6125,17.6334,89800.0
2005-08-26 14:30:00,33.62,33.65,33.59,33.62,28000.0,17.6334,17.6492,17.6177,17.6334,28000.0
2005-08-26 14:40:00,33.62,33.68,33.62,33.64,17200.0,17.6334,17.6649,17.6334,17.6439,17200.0
2005-08-26 14:50:00,33.65,33.7,33.65,33.68,28100.0,17.6492,17.6754,17.6492,17.6649,28100.0
2005-08-26 15:00:00,33.67,33.71,33.66,33.69,36200.0,17.6597,17.6806,17.6544,17.6702,36200.0
2005-08-26 15:10:00,33.7,33.7,33.62,33.64,65500.0,17.6754,17.6754,17.6334,17.6439,65500.0
2005-08-26 15:20:00,33.65,33.66,33.59,33.63,94600.0,17.6492,17.6544,17.6177,17.6387,94600.0
2005-08-26 15:30:00,33.64,33.66,33.59,33.65,61400.0,17.6439,17.6544,17.6177,17.6492,61400.0
2005-08-26 15:40:00,33.64,33.65,33.53,33.6,63600.0,17.6439,17.6492,17.5862,17.623,63600.0
2005-08-26 15:50:00,33.6,33.63,33.55,33.57,114100.0,17.623,17.6387,17.5967,17.6072,114100.0
2005-08-29 09:30:00,33.53,33.53,33.45,33.49,68600.0,17.5862,17.5862,17.5443,17.5653,68600.0
2005-08-29 09:40:00,33.49,33.51,33.48,33.49,19900.0,17.5653,17.5757,17.56,17.5653,19900.0
2005-08-29 09:50:00,33.51,33.51,33.45,33.5,15500.0,17.5757,17.5757,17.5443,17.5705,15500.0
2005-08-29 10:00:00,33.51,33.65,33.49,33.51,24500.0,17.5757,17.6492,17.5653,17.5757,24500.0
2005-08-29 10:10:00,33.51,33.78,33.51,33.73,41000.0,17.5757,17.7174,17.5757,17.6911,41000.0
2005-08-29 10:20:00,33.73,33.81,33.73,33.79,22800.0,17.6911,17.7331,17.6911,17.7226,22800.0
2005-08-29 10:30:00,33.78,33.81,33.72,33.74,25100.0,17.7174,17.7331,17.6859,17.6964,25100.0
2005-08-29 10:40:00,33.74,33.74,33.51,33.61,43100.0,17.6964,17.6964,17.5757,17.6282,43100.0
2005-08-29 10:50:00,33.61,33.62,33.5,33.51,30100.0,17.6282,17.6334,17.5705,17.5757,30100.0
2005-08-29 11:00:00,33.52,33.67,33.52,33.65,63000.0,17.581,17.6597,17.581,17.6492,63000.0
2005-08-29 11:10:00,33.65,33.66,33.58,33.62,56600.0,17.6492,17.6544,17.6125,17.6334,56600.0
2005-08-29 11:20:00,33.63,33.7,33.62,33.62,27100.0,17.6387,17.6754,17.6334,17.6334,27100.0
2005-08-29 11:30:00,33.63,33.75,33.63,33.74,53700.0,17.6387,17.7016,17.6387,17.6964,53700.0
2005-08-29 11:40:00,33.75,33.75,33.65,33.68,20800.0,17.7016,17.7016,17.6492,17.6649,20800.0
2005-08-29 11:50:00,33.68,33.7,33.64,33.64,25300.0,17.6649,17.6754,17.6439,17.6439,25300.0
2005-08-29 12:00:00,33.66,33.66,33.56,33.58,27400.0,17.6544,17.6544,17.602,17.6125,27400.0
2005-08-29 12:10:00,33.58,33.66,33.56,33.64,13000.0,17.6125,17.6544,17.602,17.6439,13000.0
2005-08-29 12:20:00,33.64,33.68,33.62,33.64,39400.0,17.6439,17.6649,17.6334,17.6439,39400.0
2005-08-29 12:30:00,33.64,33.69,33.6,33.68,14200.0,17.6439,17.6702,17.623,17.6649,14200.0
2005-08-29 12:40:00,33.7,33.75,33.66,33.74,12100.0,17.6754,17.7016,17.6544,17.6964,12100.0
2005-08-29 12:50:00,33.72,33.79,33.72,33.79,18400.0,17.6859,17.7226,17.6859,17.7226,18400.0
2005-08-29 13:00:00,33.8,33.96,33.79,33.92,50100.0,17.7279,17.8118,17.7226,17.7908,50100.0
2005-08-29 13:10:00,33.92,33.92,33.85,33.88,76000.0,17.7908,17.7908,17.7541,17.7698,76000.0
2005-08-29 13:20:00,33.89,33.92,33.85,33.86,18800.0,17.7751,17.7908,17.7541,17.7593,18800.0
2005-08-29 13:30:00,33.85,33.86,33.83,33.86,28300.0,17.7541,17.7593,17.7436,17.7593,28300.0
2005-08-29 13:40:00,33.85,33.91,33.85,33.9,38200.0,17.7541,17.7855,17.7541,17.7803,38200.0
2005-08-29 13:50:00,33.9,33.97,33.9,33.94,29200.0,17.7803,17.817,17.7803,17.8013,29200.0
2005-08-29 14:00:00,33.94,33.97,33.92,33.93,16600.0,17.8013,17.817,17.7908,17.796,16600.0
2005-08-29 14:10:00,33.92,33.96,33.92,33.96,9900.0,17.7908,17.8118,17.7908,17.8118,9900.0
2005-08-29 14:20:00,33.96,33.97,33.91,33.97,16500.0,17.8118,17.817,17.7855,17.817,16500.0
2005-08-29 14:30:00,33.97,34.0,33.96,33.98,21000.0,17.817,17.8328,17.8118,17.8223,21000.0
2005-08-29 14:40:00,33.99,34.04,33.99,34.03,15600.0,17.8275,17.8537,17.8275,17.8485,15600.0
2005-08-29 14:50:00,34.04,34.04,34.0,34.01,21600.0,17.8537,17.8537,17.8328,17.838,21600.0
2005-08-29 15:00:00,34.01,34.1,34.0,34.08,38900.0,17.838,17.8852,17.8328,17.8747,38900.0
2005-08-29 15:10:00,34.08,34.11,34.05,34.11,37800.0,17.8747,17.8904,17.859,17.8904,37800.0
2005-08-29 15:20:00,34.11,34.11,34.04,34.09,23900.0,17.8904,17.8904,17.8537,17.88,23900.0
2005-08-29 15:30:00,34.09,34.09,34.02,34.03,34500.0,17.88,17.88,17.8432,17.8485,34500.0
2005-08-29 15:40:00,34.04,34.07,34.02,34.03,55900.0,17.8537,17.8695,17.8432,17.8485,55900.0
2005-08-29 15:50:00,34.03,34.06,33.96,33.98,182500.0,17.8485,17.8642,17.8118,17.8223,182500.0
2005-08-30 09:30:00,33.88,33.98,33.86,33.88,70300.0,17.7698,17.8223,17.7593,17.7698,70300.0
2005-08-30 09:40:00,33.87,33.89,33.74,33.83,41200.0,17.7646,17.7751,17.6964,17.7436,41200.0
2005-08-30 09:50:00,33.81,33.83,33.69,33.69,23000.0,17.7331,17.7436,17.6702,17.6702,23000.0
2005-08-30 10:00:00,33.71,33.86,33.7,33.82,47000.0,17.6806,17.7593,17.6754,17.7383,47000.0
2005-08-30 10:10:00,33.83,33.87,33.76,33.77,44300.0,17.7436,17.7646,17.7069,17.7121,44300.0
2005-08-30 10:20:00,33.79,33.86,33.77,33.83,31300.0,17.7226,17.7593,17.7121,17.7436,31300.0
2005-08-30 10:30:00,33.84,33.85,33.67,33.68,41200.0,17.7488,17.7541,17.6597,17.6649,41200.0
2005-08-30 10:40:00,33.68,33.71,33.58,33.62,58300.0,17.6649,17.6806,17.6125,17.6334,58300.0
2005-08-30 10:50:00,33.63,33.75,33.58,33.72,36000.0,17.6387,17.7016,17.6125,17.6859,36000.0
2005-08-30 11:00:00,33.72,33.77,33.7,33.71,20500.0,17.6859,17.7121,17.6754,17.6806,20500.0
2005-08-30 11:10:00,33.71,33.73,33.63,33.71,19500.0,17.6806,17.6911,17.6387,17.6806,19500.0
2005-08-30 11:20:00,33.71,33.73,33.64,33.67,39300.0,17.6806,17.6911,17.6439,17.6597,39300.0
2005-08-30 11:30:00,33.67,33.73,33.59,33.6,64800.0,17.6597,17.6911,17.6177,17.623,64800.0
2005-08-30 11:40:00,33.6,33.61,33.53,33.55,49500.0,17.623,17.6282,17.5862,17.5967,49500.0
2005-08-30 11:50:00,33.55,33.55,33.49,33.49,38700.0,17.5967,17.5967,17.5653,17.5653,38700.0
2005-08-30 12:00:00,33.51,33.61,33.49,33.57,34700.0,17.5757,17.6282,17.5653,17.6072,34700.0
2005-08-30 12:10:00,33.57,33.6,33.56,33.6,20700.0,17.6072,17.623,17.602,17.623,20700.0
2005-08-30 12:20:00,33.6,33.69,33.59,33.61,41000.0,17.623,17.6702,17.6177,17.6282,41000.0
2005-08-30 12:30:00,33.65,33.7,33.63,33.7,16600.0,17.6492,17.6754,17.6387,17.6754,16600.0
2005-08-30 12:40:00,33.7,33.72,33.65,33.71,22600.0,17.6754,17.6859,17.6492,17.6806,22600.0
2005-08-30 12:50:00,33.72,33.72,33.67,33.7,22900.0,17.6859,17.6859,17.6597,17.6754,22900.0
2005-08-30 13:00:00,33.7,33.71,33.67,33.69,34100.0,17.6754,17.6806,17.6597,17.6702,34100.0
2005-08-30 13:10:00,33.68,33.69,33.65,33.69,18100.0,17.6649,17.6702,17.6492,17.6702,18100.0
2005-08-30 13:20:00,33.69,33.71,33.69,33.71,13300.0,17.6702,17.6806,17.6702,17.6806,13300.0
2005-08-30 13:30:00,33.71,33.8,33.7,33.79,39900.0,17.6806,17.7279,17.6754,17.7226,39900.0
2005-08-30 13:40:00,33.81,33.82,33.76,33.78,14900.0,17.7331,17.7383,17.7069,17.7174,14900.0
2005-08-30 13:50:00,33.79,33.81,33.71,33.8,65200.0,17.7226,17.7331,17.6806,17.7279,65200.0
2005-08-30 14:00:00,33.82,33.82,33.73,33.8,68200.0,17.7383,17.7383,17.6911,17.7279,68200.0
2005-08-30 14:10:00,33.81,33.84,33.78,33.82,52600.0,17.7331,17.7488,17.7174,17.7383,52600.0
2005-08-30 14:20:00,33.82,33.85,33.77,33.82,36600.0,17.7383,17.7541,17.7121,17.7383,36600.0
2005-08-30 14:30:00,33.83,33.85,33.79,33.85,37400.0,17.7436,17.7541,17.7226,17.7541,37400.0
2005-08-30 14:40:00,33.84,33.88,33.82,33.85,40800.0,17.7488,17.7698,17.7383,17.7541,40800.0
2005-08-30 14:50:00,33.85,33.86,33.79,33.81,41400.0,17.7541,17.7593,17.7226,17.7331,41400.0
2005-08-30 15:00:00,33.81,33.85,33.79,33.85,40200.0,17.7331,17.7541,17.7226,17.7541,40200.0
2005-08-30 15:10:00,33.86,33.87,33.82,33.87,30000.0,17.7593,17.7646,17.7383,17.7646,30000.0
2005-08-30 15:20:00,33.87,33.93,33.86,33.9,47000.0,17.7646,17.796,17.7593,17.7803,47000.0
2005-08-30 15:30:00,33.91,34.03,33.89,34.03,131900.0,17.7855,17.8485,17.7751,17.8485,131900.0
2005-08-30 15:40:00,34.03,34.07,33.99,34.05,158100.0,17.8485,17.8695,17.8275,17.859,158100.0
2005-08-30 15:50:00,34.06,34.1,34.01,34.09,124400.0,17.8642,17.8852,17.838,17.88,124400.0
2005-08-31 09:30:00,34.08,34.16,33.93,34.06,45600.0,17.8747,17.9167,17.796,17.8642,45600.0
2005-08-31 09:40:00,34.09,34.09,33.91,33.96,24200.0,17.88,17.88,17.7855,17.8118,24200.0
2005-08-31 09:50:00,33.98,33.98,33.7,33.73,26900.0,17.8223,17.8223,17.6754,17.6911,26900.0
2005-08-31 10:00:00,33.74,33.74,33.65,33.65,57600.0,17.6964,17.6964,17.6492,17.6492,57600.0
2005-08-31 10:10:00,33.65,33.7,33.65,33.68,28000.0,17.6492,17.6754,17.6492,17.6649,28000.0
2005-08-31 10:20:00,33.68,33.72,33.65,33.72,32300.0,17.6649,17.6859,17.6492,17.6859,32300.0
2005-08-31 10:30:00,33.73,33.84,33.71,33.84,31900.0,17.6911,17.7488,17.6806,17.7488,31900.0
2005-08-31 10:40:00,33.83,33.88,33.7,33.7,31200.0,17.7436,17.7698,17.6754,17.6754,31200.0
2005-08-31 10:50:00,33.7,33.73,33.68,33.69,30300.0,17.6754,17.6911,17.6649,17.6702,30300.0
2005-08-31 11:00:00,33.69,33.85,33.69,33.79,50900.0,17.6702,17.7541,17.6702,17.7226,50900.0
2005-08-31 11:10:00,33.79,33.85,33.79,33.83,20800.0,17.7226,17.7541,17.7226,17.7436,20800.0
2005-08-31 11:20:00,33.84,33.94,33.84,33.88,31300.0,17.7488,17.8013,17.7488,17.7698,31300.0
2005-08-31 11:30:00,33.88,33.88,33.82,33.85,25800.0,17.7698,17.7698,17.7383,17.7541,25800.0
2005-08-31 11:40:00,33.85,33.89,33.81,33.82,19500.0,17.7541,17.7751,17.7331,17.7383,19500.0
2005-08-31 11:50:00,33.81,33.82,33.78,33.8,29800.0,17.7331,17.7383,17.7174,17.7279,29800.0
2005-08-31 12:00:00,33.8,33.84,33.74,33.74,22600.0,17.7279,17.7488,17.6964,17.6964,22600.0
2005-08-31 12:10:00,33.74,33.75,33.7,33.71,27300.0,17.6964,17.7016,17.6754,17.6806,27300.0
2005-08-31 12:20:00,33.71,33.74,33.7,33.71,11400.0,17.6806,17.6964,17.6754,17.6806,11400.0
2005-08-31 12:30:00,33.71,33.74,33.7,33.7,20600.0,17.6806,17.6964,17.6754,17.6754,20600.0
2005-08-31 12:40:00,33.7,33.72,33.67,33.72,13000.0,17.6754,17.6859,17.6597,17.6859,13000.0
2005-08-31 12:50:00,33.72,33.78,33.7,33.7,32700.0,17.6859,17.7174,17.6754,17.6754,32700.0
2005-08-31 13:00:00,33.7,33.72,33.68,33.7,21500.0,17.6754,17.6859,17.6649,17.6754,21500.0
2005-08-31 13:10:00,33.7,33.91,33.7,33.79,46200.0,17.6754,17.7855,17.6754,17.7226,46200.0
2005-08-31 13:20:00,33.8,33.8,33.76,33.78,24700.0,17.7279,17.7279,17.7069,17.7174,24700.0
2005-08-31 13:30:00,33.78,33.82,33.78,33.82,38500.0,17.7174,17.7383,17.7174,17.7383,38500.0
2005-08-31 13:40:00,33.81,33.82,33.75,33.78,15000.0,17.7331,17.7383,17.7016,17.7174,15000.0
2005-08-31 13:50:00,33.78,33.94,33.77,33.87,33600.0,17.7174,17.8013,17.7121,17.7646,33600.0
2005-08-31 14:00:00,33.87,33.87,33.78,33.78,30600.0,17.7646,17.7646,17.7174,17.7174,30600.0
2005-08-31 14:10:00,33.78,33.83,33.78,33.81,12700.0,17.7174,17.7436,17.7174,17.7331,12700.0
2005-08-31 14:20:00,33.81,33.82,33.73,33.78,45900.0,17.7331,17.7383,17.6911,17.7174,45900.0
2005-08-31 14:30:00,33.78,33.83,33.78,33.83,9700.0,17.7174,17.7436,17.7174,17.7436,9700.0
2005-08-31 14:40:00,33.83,33.84,33.75,33.78,22300.0,17.7436,17.7488,17.7016,17.7174,22300.0
2005-08-31 14:50:00,33.78,33.92,33.78,33.88,31100.0,17.7174,17.7908,17.7174,17.7698,31100.0
2005-08-31 15:00:00,33.89,33.89,33.85,33.88,16900.0,17.7751,17.7751,17.7541,17.7698,16900.0
2005-08-31 15:10:00,33.88,33.97,33.88,33.97,34500.0,17.7698,17.817,17.7698,17.817,34500.0
2005-08-31 15:20:00,33.97,34.0,33.91,34.0,51100.0,17.817,17.8328,17.7855,17.8328,51100.0
2005-08-31 15:30:00,34.0,34.07,34.0,34.07,30200.0,17.8328,17.8695,17.8328,17.8695,30200.0
2005-08-31 15:40:00,34.06,34.1,33.99,34.1,89400.0,17.8642,17.8852,17.8275,17.8852,89400.0
2005-08-31 15:50:00,34.1,34.18,34.08,34.18,163400.0,17.8852,17.9272,17.8747,17.9272,163400.0
2005-09-01 09:30:00,33.99,34.14,33.96,34.13,45000.0,17.8275,17.9062,17.8118,17.9009,45000.0
2005-09-01 09:40:00,34.15,34.21,34.07,34.18,23500.0,17.9114,17.9429,17.8695,17.9272,23500.0
2005-09-01 09:50:00,34.11,34.2,34.0,34.01,29400.0,17.8904,17.9376,17.8328,17.838,29400.0
2005-09-01 10:00:00,34.01,34.1,33.93,33.95,40000.0,17.838,17.8852,17.796,17.8065,40000.0
2005-09-01 10:10:00,33.96,33.96,33.8,33.88,35000.0,17.8118,17.8118,17.7279,17.7698,35000.0
2005-09-01 10:20:00,33.89,33.99,33.85,33.92,32800.0,17.7751,17.8275,17.7541,17.7908,32800.0
2005-09-01 10:30:00,33.93,33.98,33.89,33.91,42900.0,17.796,17.8223,17.7751,17.7855,42900.0
2005-09-01 10:40:00,33.91,33.99,33.9,33.94,27600.0,17.7855,17.8275,17.7803,17.8013,27600.0
2005-09-01 10:50:00,33.94,33.94,33.85,33.85,22100.0,17.8013,17.8013,17.7541,17.7541,22100.0
2005-09-01 11:00:00,33.84,33.87,33.77,33.77,36300.0,17.7488,17.7646,17.7121,17.7121,36300.0
2005-09-01 11:10:00,33.78,33.88,33.78,33.8,54200.0,17.7174,17.7698,17.7174,17.7279,54200.0
2005-09-01 11:20:00,33.8,33.94,33.79,33.84,72600.0,17.7279,17.8013,17.7226,17.7488,72600.0
2005-09-01 11:30:00,33.84,34.0,33.8,33.98,47400.0,17.7488,17.8328,17.7279,17.8223,47400.0
2005-09-01 11:40:00,33.97,34.04,33.88,33.88,57000.0,17.817,17.8537,17.7698,17.7698,57000.0
2005-09-01 11:50:00,33.89,33.94,33.88,33.9,14400.0,17.7751,17.8013,17.7698,17.7803,14400.0
2005-09-01 12:00:00,33.9,33.9,33.79,33.87,21100.0,17.7803,17.7803,17.7226,17.7646,21100.0
2005-09-01 12:10:00,33.88,33.88,33.81,33.85,18300.0,17.7698,17.7698,17.7331,17.7541,18300.0
2005-09-01 12:20:00,33.85,33.86,33.77,33.81,12700.0,17.7541,17.7593,17.7121,17.7331,12700.0
2005-09-01 12:30:00,33.82,33.86,33.81,33.82,24800.0,17.7383,17.7593,17.7331,17.7383,24800.0
2005-09-01 12:40:00,33.83,33.86,33.82,33.86,18800.0,17.7436,17.7593,17.7383,17.7593,18800.0
2005-09-01 12:50:00,33.85,33.85,33.73,33.73,38300.0,17.7541,17.7541,17.6911,17.6911,38300.0
2005-09-01 13:00:00,33.73,33.76,33.72,33.74,55600.0,17.6911,17.7069,17.6859,17.6964,55600.0
2005-09-01 13:10:00,33.74,33.76,33.71,33.74,36800.0,17.6964,17.7069,17.6806,17.6964,36800.0
2005-09-01 13:20:00,33.74,33.81,33.73,33.8,14800.0,17.6964,17.7331,17.6911,17.7279,14800.0
2005-09-01 13:30:00,33.79,33.83,33.76,33.76,18100.0,17.7226,17.7436,17.7069,17.7069,18100.0
2005-09-01 13:40:00,33.75,33.76,33.71,33.75,21300.0,17.7016,17.7069,17.6806,17.7016,21300.0
2005-09-01 13:50:00,33.75,33.75,33.7,33.72,14100.0,17.7016,17.7016,17.6754,17.6859,14100.0
2005-09-01 14:00:00,33.73,33.73,33.65,33.67,53000.0,17.6911,17.6911,17.6492,17.6597,53000.0
2005-09-01 14:10:00,33.66,33.75,33.66,33.68,24700.0,17.6544,17.7016,17.6544,17.6649,24700.0
2005-09-01 14:20:00,33.69,33.81,33.69,33.76,32200.0,17.6702,17.7331,17.6702,17.7069,32200.0
2005-09-01 14:30:00,33.76,33.82,33.76,33.78,21300.0,17.7069,17.7383,17.7069,17.7174,21300.0
2005-09-01 14:40:00,33.79,33.83,33.78,33.81,35600.0,17.7226,17.7436,17.7174,17.7331,35600.0
2005-09-01 14:50:00,33.79,33.83,33.74,33.77,43800.0,17.7226,17.7436,17.6964,17.7121,43800.0
2005-09-01 15:00:00,33.77,33.81,33.75,33.77,22800.0,17.7121,17.7331,17.7016,17.7121,22800.0
2005-09-01 15:10:00,33.76,33.81,33.74,33.78,48200.0,17.7069,17.7331,17.6964,17.7174,48200.0
2005-09-01 15:20:00,33.79,33.81,33.73,33.77,37000.0,17.7226,17.7331,17.6911,17.7121,37000.0
2005-09-01 15:30:00,33.77,33.81,33.7,33.7,43500.0,17.7121,17.7331,17.6754,17.6754,43500.0
2005-09-01 15:40:00,33.7,33.77,33.69,33.75,84700.0,17.6754,17.7121,17.6702,17.7016,84700.0
2005-09-01 15:50:00,33.75,33.75,33.67,33.72,164500.0,17.7016,17.7016,17.6597,17.6859,164500.0
2005-09-02 09:30:00,33.88,33.9,33.78,33.88,75800.0,17.7698,17.7803,17.7174,17.7698,75800.0
2005-09-02 09:40:00,33.82,33.85,33.77,33.83,27900.0,17.7383,17.7541,17.7121,17.7436,27900.0
2005-09-02 09:50:00,33.83,33.84,33.68,33.69,52200.0,17.7436,17.7488,17.6649,17.6702,52200.0
2005-09-02 10:00:00,33.69,33.79,33.68,33.71,28500.0,17.6702,17.7226,17.6649,17.6806,28500.0
2005-09-02 10:10:00,33.71,33.79,33.69,33.74,19300.0,17.6806,17.7226,17.6702,17.6964,19300.0
2005-09-02 10:20:00,33.74,33.79,33.71,33.71,11900.0,17.6964,17.7226,17.6806,17.6806,11900.0
2005-09-02 10:30:00,33.7,33.73,33.57,33.58,43800.0,17.6754,17.6911,17.6072,17.6125,43800.0
2005-09-02 10:40:00,33.58,33.74,33.58,33.72,20700.0,17.6125,17.6964,17.6125,17.6859,20700.0
2005-09-02 10:50:00,33.7,33.73,33.7,33.7,28800.0,17.6754,17.6911,17.6754,17.6754,28800.0
2005-09-02 11:00:00,33.7,33.75,33.7,33.73,16800.0,17.6754,17.7016,17.6754,17.6911,16800.0
2005-09-02 11:10:00,33.74,33.75,33.68,33.69,15700.0,17.6964,17.7016,17.6649,17.6702,15700.0
2005-09-02 11:20:00,33.7,33.7,33.64,33.64,20300.0,17.6754,17.6754,17.6439,17.6439,20300.0
2005-09-02 11:30:00,33.66,33.67,33.61,33.65,16700.0,17.6544,17.6597,17.6282,17.6492,16700.0
2005-09-02 11:40:00,33.65,33.68,33.64,33.67,14700.0,17.6492,17.6649,17.6439,17.6597,14700.0
2005-09-02 11:50:00,33.68,33.68,33.64,33.64,13500.0,17.6649,17.6649,17.6439,17.6439,13500.0
2005-09-02 12:00:00,33.64,33.69,33.64,33.68,22600.0,17.6439,17.6702,17.6439,17.6649,22600.0
2005-09-02 12:10:00,33.68,33.69,33.64,33.67,15000.0,17.6649,17.6702,17.6439,17.6597,15000.0
2005-09-02 12:20:00,33.67,33.69,33.64,33.66,17400.0,17.6597,17.6702,17.6439,17.6544,17400.0
2005-09-02 12:30:00,33.66,33.69,33.65,33.69,14000.0,17.6544,17.6702,17.6492,17.6702,14000.0
2005-09-02 12:40:00,33.7,33.7,33.68,33.68,14100.0,17.6754,17.6754,17.6649,17.6649,14100.0
2005-09-02 12:50:00,33.69,33.69,33.65,33.65,26800.0,17.6702,17.6702,17.6492,17.6492,26800.0
2005-09-02 13:00:00,33.65,33.68,33.64,33.67,16600.0,17.6492,17.6649,17.6439,17.6597,16600.0
2005-09-02 13:10:00,33.67,33.67,33.65,33.65,9300.0,17.6597,17.6597,17.6492,17.6492,9300.0
2005-09-02 13:20:00,33.66,33.66,33.62,33.66,15700.0,17.6544,17.6544,17.6334,17.6544,15700.0
2005-09-02 13:30:00,33.65,33.67,33.64,33.67,17600.0,17.6492,17.6597,17.6439,17.6597,17600.0
2005-09-02 13:40:00,33.67,33.68,33.67,33.67,11700.0,17.6597,17.6649,17.6597,17.6597,11700.0
2005-09-02 13:50:00,33.68,33.68,33.66,33.67,54900.0,17.6649,17.6649,17.6544,17.6597,54900.0
2005-09-02 14:00:00,33.68,33.69,33.64,33.64,44700.0,17.6649,17.6702,17.6439,17.6439,44700.0
2005-09-02 14:10:00,33.65,33.66,33.64,33.66,26200.0,17.6492,17.6544,17.6439,17.6544,26200.0
2005-09-02 14:20:00,33.66,33.67,33.62,33.62,42600.0,17.6544,17.6597,17.6334,17.6334,42600.0
2005-09-02 14:30:00,33.61,33.66,33.56,33.57,29800.0,17.6282,17.6544,17.602,17.6072,29800.0
2005-09-02 14:40:00,33.57,33.61,33.56,33.58,40800.0,17.6072,17.6282,17.602,17.6125,40800.0
2005-09-02 14:50:00,33.58,33.59,33.54,33.55,22300.0,17.6125,17.6177,17.5915,17.5967,22300.0
2005-09-02 15:00:00,33.54,33.56,33.53,33.56,46100.0,17.5915,17.602,17.5862,17.602,46100.0
2005-09-02 15:10:00,33.55,33.59,33.53,33.54,46800.0,17.5967,17.6177,17.5862,17.5915,46800.0
2005-09-02 15:20:00,33.54,33.55,33.53,33.55,30100.0,17.5915,17.5967,17.5862,17.5967,30100.0
2005-09-02 15:30:00,33.55,33.57,33.54,33.56,55300.0,17.5967,17.6072,17.5915,17.602,55300.0
2005-09-02 15:40:00,33.55,33.56,33.5,33.51,47500.0,17.5967,17.602,17.5705,17.5757,47500.0
2005-09-02 15:50:00,33.51,33.58,33.49,33.58,93600.0,17.5757,17.6125,17.5653,17.6125,93600.0
2005-09-06 09:30:00,33.51,33.75,33.51,33.62,61300.0,17.5757,17.7016,17.5757,17.6334,61300.0
2005-09-06 09:40:00,33.62,33.75,33.62,33.71,25400.0,17.6334,17.7016,17.6334,17.6806,25400.0
2005-09-06 09:50:00,33.71,33.79,33.7,33.78,20700.0,17.6806,17.7226,17.6754,17.7174,20700.0
2005-09-06 10:00:00,33.79,33.92,33.76,33.87,59800.0,17.7226,17.7908,17.7069,17.7646,59800.0
2005-09-06 10:10:00,33.88,33.94,33.77,33.8,37500.0,17.7698,17.8013,17.7121,17.7279,37500.0
2005-09-06 10:20:00,33.79,34.05,33.76,34.05,49000.0,17.7226,17.859,17.7069,17.859,49000.0
2005-09-06 10:30:00,34.06,34.14,34.06,34.11,30600.0,17.8642,17.9062,17.8642,17.8904,30600.0
2005-09-06 10:40:00,34.11,34.21,34.1,34.15,30300.0,17.8904,17.9429,17.8852,17.9114,30300.0
2005-09-06 10:50:00,34.14,34.19,34.12,34.15,15900.0,17.9062,17.9324,17.8957,17.9114,15900.0
2005-09-06 11:00:00,34.16,34.17,34.09,34.15,38900.0,17.9167,17.9219,17.88,17.9114,38900.0
2005-09-06 11:10:00,34.16,34.19,34.14,34.14,23800.0,17.9167,17.9324,17.9062,17.9062,23800.0
2005-09-06 11:20:00,34.15,34.16,34.05,34.14,27600.0,17.9114,17.9167,17.859,17.9062,27600.0
2005-09-06 11:30:00,34.13,34.15,33.98,34.02,31700.0,17.9009,17.9114,17.8223,17.8432,31700.0
2005-09-06 11:40:00,34.02,34.04,33.99,34.04,8800.0,17.8432,17.8537,17.8275,17.8537,8800.0
2005-09-06 11:50:00,34.05,34.05,33.99,34.03,17500.0,17.859,17.859,17.8275,17.8485,17500.0
2005-09-06 12:00:00,34.03,34.06,34.0,34.05,19800.0,17.8485,17.8642,17.8328,17.859,19800.0
2005-09-06 12:10:00,34.04,34.06,33.98,34.05,29800.0,17.8537,17.8642,17.8223,17.859,29800.0
2005-09-06 12:20:00,34.04,34.1,33.99,34.0,31000.0,17.8537,17.8852,17.8275,17.8328,31000.0
2005-09-06 12:30:00,33.99,33.99,33.97,33.99,7400.0,17.8275,17.8275,17.817,17.8275,7400.0
2005-09-06 12:40:00,33.97,34.02,33.97,34.02,6400.0,17.817,17.8432,17.817,17.8432,6400.0
2005-09-06 12:50:00,34.0,34.09,33.97,34.02,30100.0,17.8328,17.88,17.817,17.8432,30100.0
2005-09-06 13:00:00,34.01,34.07,33.97,33.97,28100.0,17.838,17.8695,17.817,17.817,28100.0
2005-09-06 13:10:00,33.97,33.98,33.94,33.95,8900.0,17.817,17.8223,17.8013,17.8065,8900.0
2005-09-06 13:20:00,33.97,33.97,33.91,33.94,12600.0,17.817,17.817,17.7855,17.8013,12600.0
2005-09-06 13:30:00,33.94,34.0,33.92,33.96,21000.0,17.8013,17.8328,17.7908,17.8118,21000.0
2005-09-06 13:40:00,33.97,34.02,33.96,34.01,20500.0,17.817,17.8432,17.8118,17.838,20500.0
2005-09-06 13:50:00,34.02,34.09,34.0,34.08,23100.0,17.8432,17.88,17.8328,17.8747,23100.0
2005-09-06 14:00:00,34.09,34.12,34.06,34.06,13400.0,17.88,17.8957,17.8642,17.8642,13400.0
2005-09-06 14:10:00,34.05,34.07,34.02,34.03,12800.0,17.859,17.8695,17.8432,17.8485,12800.0
2005-09-06 14:20:00,34.02,34.05,33.99,34.05,28700.0,17.8432,17.859,17.8275,17.859,28700.0
2005-09-06 14:30:00,34.03,34.04,34.0,34.0,9100.0,17.8485,17.8537,17.8328,17.8328,9100.0
2005-09-06 14:40:00,34.0,34.07,33.99,34.04,23100.0,17.8328,17.8695,17.8275,17.8537,23100.0
2005-09-06 14:50:00,34.05,34.09,34.04,34.07,23800.0,17.859,17.88,17.8537,17.8695,23800.0
2005-09-06 15:00:00,34.07,34.1,34.06,34.09,25400.0,17.8695,17.8852,17.8642,17.88,25400.0
2005-09-06 15:10:00,34.09,34.2,34.09,34.18,56000.0,17.88,17.9376,17.88,17.9272,56000.0
2005-09-06 15:20:00,34.17,34.18,34.1,34.1,56300.0,17.9219,17.9272,17.8852,17.8852,56300.0
2005-09-06 15:30:00,34.11,34.14,34.08,34.1,52500.0,17.8904,17.9062,17.8747,17.8852,52500.0
2005-09-06 15:40:00,34.09,34.1,34.01,34.07,110200.0,17.88,17.8852,17.838,17.8695,110200.0
2005-09-06 15:50:00,34.06,34.12,34.01,34.12,188500.0,17.8642,17.8957,17.838,17.8957,188500.0
2005-09-07 09:30:00,34.07,34.1,33.9,33.97,50200.0,17.8695,17.8852,17.7803,17.817,50200.0
2005-09-07 09:40:00,33.95,33.99,33.87,33.9,37200.0,17.8065,17.8275,17.7646,17.7803,37200.0
2005-09-07 09:50:00,33.9,33.9,33.8,33.86,27700.0,17.7803,17.7803,17.7279,17.7593,27700.0
2005-09-07 10:00:00,33.87,33.91,33.81,33.85,29500.0,17.7646,17.7855,17.7331,17.7541,29500.0
2005-09-07 10:10:00,33.87,33.93,33.85,33.88,10000.0,17.7646,17.796,17.7541,17.7698,10000.0
2005-09-07 10:20:00,33.88,33.91,33.8,33.81,16800.0,17.7698,17.7855,17.7279,17.7331,16800.0
2005-09-07 10:30:00,33.8,33.87,33.8,33.86,17900.0,17.7279,17.7646,17.7279,17.7593,17900.0
2005-09-07 10:40:00,33.86,33.93,33.86,33.86,14600.0,17.7593,17.796,17.7593,17.7593,14600.0
2005-09-07 10:50:00,33.86,33.88,33.8,33.85,29300.0,17.7593,17.7698,17.7279,17.7541,29300.0
2005-09-07 11:00:00,33.84,33.97,33.81,33.85,26600.0,17.7488,17.817,17.7331,17.7541,26600.0
2005-09-07 11:10:00,33.86,33.87,33.79,33.81,36000.0,17.7593,17.7646,17.7226,17.7331,36000.0
2005-09-07 11:20:00,33.8,33.85,33.8,33.8,17400.0,17.7279,17.7541,17.7279,17.7279,17400.0
2005-09-07 11:30:00,33.8,33.81,33.8,33.8,12200.0,17.7279,17.7331,17.7279,17.7279,12200.0
2005-09-07 11:40:00,33.8,33.81,33.78,33.81,27100.0,17.7279,17.7331,17.7174,17.7331,27100.0
2005-09-07 11:50:00,33.79,33.82,33.78,33.78,26300.0,17.7226,17.7383,17.7174,17.7174,26300.0
2005-09-07 12:00:00,33.78,33.81,33.78,33.78,43100.0,17.7174,17.7331,17.7174,17.7174,43100.0
2005-09-07 12:10:00,33.78,33.8,33.76,33.78,4800.0,17.7174,17.7279,17.7069,17.7174,4800.0
2005-09-07 12:20:00,33.77,33.78,33.77,33.77,6900.0,17.7121,17.7174,17.7121,17.7121,6900.0
2005-09-07 12:30:00,33.77,33.78,33.76,33.77,8300.0,17.7121,17.7174,17.7069,17.7121,8300.0
2005-09-07 12:40:00,33.76,33.77,33.75,33.75,9700.0,17.7069,17.7121,17.7016,17.7016,9700.0
2005-09-07 12:50:00,33.75,33.77,33.74,33.75,17300.0,17.7016,17.7121,17.6964,17.7016,17300.0
2005-09-07 13:00:00,33.74,33.78,33.71,33.75,33200.0,17.6964,17.7174,17.6806,17.7016,33200.0
2005-09-07 13:10:00,33.75,33.8,33.74,33.76,26500.0,17.7016,17.7279,17.6964,17.7069,26500.0
2005-09-07 13:20:00,33.76,33.76,33.72,33.72,12000.0,17.7069,17.7069,17.6859,17.6859,12000.0
2005-09-07 13:30:00,33.71,33.74,33.71,33.72,13000.0,17.6806,17.6964,17.6806,17.6859,13000.0
2005-09-07 13:40:00,33.71,33.72,33.7,33.71,14200.0,17.6806,17.6859,17.6754,17.6806,14200.0
2005-09-07 13:50:00,33.7,33.75,33.7,33.75,14900.0,17.6754,17.7016,17.6754,17.7016,14900.0
2005-09-07 14:00:00,33.75,33.83,33.74,33.82,40200.0,17.7016,17.7436,17.6964,17.7383,40200.0
2005-09-07 14:10:00,33.8,33.8,33.74,33.74,7000.0,17.7279,17.7279,17.6964,17.6964,7000.0
2005-09-07 14:20:00,33.75,33.75,33.69,33.71,22400.0,17.7016,17.7016,17.6702,17.6806,22400.0
2005-09-07 14:30:00,33.71,33.73,33.68,33.73,19300.0,17.6806,17.6911,17.6649,17.6911,19300.0
2005-09-07 14:40:00,33.73,33.76,33.68,33.72,32700.0,17.6911,17.7069,17.6649,17.6859,32700.0
2005-09-07 14:50:00,33.71,33.75,33.7,33.74,28500.0,17.6806,17.7016,17.6754,17.6964,28500.0
2005-09-07 15:00:00,33.74,33.74,33.69,33.72,32100.0,17.6964,17.6964,17.6702,17.6859,32100.0
2005-09-07 15:10:00,33.73,33.82,33.72,33.81,25100.0,17.6911,17.7383,17.6859,17.7331,25100.0
2005-09-07 15:20:00,33.82,33.83,33.76,33.8,28800.0,17.7383,17.7436,17.7069,17.7279,28800.0
2005-09-07 15:30:00,33.79,33.81,33.75,33.77,38300.0,17.7226,17.7331,17.7016,17.7121,38300.0
2005-09-07 15:40:00,33.77,33.78,33.75,33.76,51000.0,17.7121,17.7174,17.7016,17.7069,51000.0
2005-09-07 15:50:00,33.75,33.84,33.75,33.84,117500.0,17.7016,17.7488,17.7016,17.7488,117500.0
2005-09-08 09:30:00,33.74,33.74,33.61,33.62,56600.0,17.6964,17.6964,17.6282,17.6334,56600.0
2005-09-08 09:40:00,33.64,33.7,33.6,33.66,32800.0,17.6439,17.6754,17.623,17.6544,32800.0
2005-09-08 09:50:00,33.65,33.65,33.6,33.63,13500.0,17.6492,17.6492,17.623,17.6387,13500.0
2005-09-08 10:00:00,33.63,33.7,33.61,33.66,24000.0,17.6387,17.6754,17.6282,17.6544,24000.0
2005-09-08 10:10:00,33.67,33.74,33.65,33.7,26000.0,17.6597,17.6964,17.6492,17.6754,26000.0
2005-09-08 10:20:00,33.7,33.72,33.66,33.67,22800.0,17.6754,17.6859,17.6544,17.6597,22800.0
2005-09-08 10:30:00,33.69,33.83,33.69,33.81,25000.0,17.6702,17.7436,17.6702,17.7331,25000.0
2005-09-08 10:40:00,33.79,33.83,33.75,33.75,28500.0,17.7226,17.7436,17.7016,17.7016,28500.0
2005-09-08 10:50:00,33.75,33.8,33.72,33.75,26300.0,17.7016,17.7279,17.6859,17.7016,26300.0
2005-09-08 11:00:00,33.76,33.83,33.75,33.83,13600.0,17.7069,17.7436,17.7016,17.7436,13600.0
2005-09-08 11:10:00,33.83,33.83,33.74,33.8,20500.0,17.7436,17.7436,17.6964,17.7279,20500.0
2005-09-08 11:20:00,33.8,33.85,33.77,33.85,11700.0,17.7279,17.7541,17.7121,17.7541,11700.0
2005-09-08 11:30:00,33.85,33.9,33.83,33.84,20000.0,17.7541,17.7803,17.7436,17.7488,20000.0
2005-09-08 11:40:00,33.84,33.87,33.83,33.87,22300.0,17.7488,17.7646,17.7436,17.7646,22300.0
2005-09-08 11:50:00,33.87,33.9,33.86,33.87,54000.0,17.7646,17.7803,17.7593,17.7646,54000.0
2005-09-08 12:00:00,33.87,33.9,33.85,33.86,23600.0,17.7646,17.7803,17.7541,17.7593,23600.0
2005-09-08 12:10:00,33.86,33.91,33.83,33.9,16200.0,17.7593,17.7855,17.7436,17.7803,16200.0
2005-09-08 12:20:00,33.9,33.95,33.9,33.95,23300.0,17.7803,17.8065,17.7803,17.8065,23300.0
2005-09-08 12:30:00,33.93,33.95,33.91,33.91,12700.0,17.796,17.8065,17.7855,17.7855,12700.0
2005-09-08 12:40:00,33.92,33.94,33.92,33.93,9600.0,17.7908,17.8013,17.7908,17.796,9600.0
2005-09-08 12:50:00,33.92,33.94,33.92,33.92,11800.0,17.7908,17.8013,17.7908,17.7908,11800.0
2005-09-08 13:00:00,33.92,33.95,33.92,33.93,15300.0,17.7908,17.8065,17.7908,17.796,15300.0
2005-09-08 13:10:00,33.93,33.94,33.91,33.93,14500.0,17.796,17.8013,17.7855,17.796,14500.0
2005-09-08 13:20:00,33.93,33.94,33.92,33.93,7700.0,17.796,17.8013,17.7908,17.796,7700.0
2005-09-08 13:30:00,33.93,33.95,33.92,33.92,26200.0,17.796,17.8065,17.7908,17.7908,26200.0
2005-09-08 13:40:00,33.92,33.93,33.9,33.93,24300.0,17.7908,17.796,17.7803,17.796,24300.0
2005-09-08 13:50:00,33.93,33.96,33.92,33.96,22400.0,17.796,17.8118,17.7908,17.8118,22400.0
2005-09-08 14:00:00,33.95,34.01,33.95,33.99,34700.0,17.8065,17.838,17.8065,17.8275,34700.0
2005-09-08 14:10:00,34.01,34.01,33.9,33.94,32100.0,17.838,17.838,17.7803,17.8013,32100.0
2005-09-08 14:20:00,33.94,33.99,33.94,33.96,122400.0,17.8013,17.8275,17.8013,17.8118,122400.0
2005-09-08 14:30:00,33.95,33.96,33.93,33.95,47600.0,17.8065,17.8118,17.796,17.8065,47600.0
2005-09-08 14:40:00,33.96,33.98,33.94,33.94,22600.0,17.8118,17.8223,17.8013,17.8013,22600.0
2005-09-08 14:50:00,33.96,33.96,33.92,33.92,21300.0,17.8118,17.8118,17.7908,17.7908,21300.0
2005-09-08 15:00:00,33.92,33.94,33.81,33.84,35500.0,17.7908,17.8013,17.7331,17.7488,35500.0
2005-09-08 15:10:00,33.84,33.85,33.81,33.83,30100.0,17.7488,17.7541,17.7331,17.7436,30100.0
2005-09-08 15:20:00,33.83,33.89,33.81,33.86,49000.0,17.7436,17.7751,17.7331,17.7593,49000.0
2005-09-08 15:30:00,33.86,33.94,33.85,33.89,67800.0,17.7593,17.8013,17.7541,17.7751,67800.0
2005-09-08 15:40:00,33.88,33.89,33.85,33.88,33400.0,17.7698,17.7751,17.7541,17.7698,33400.0
2005-09-08 15:50:00,33.89,33.92,33.86,33.91,74300.0,17.7751,17.7908,17.7593,17.7855,74300.0
2005-09-09 09:30:00,34.07,34.07,33.85,33.9,52700.0,17.8695,17.8695,17.7541,17.7803,52700.0
2005-09-09 09:40:00,33.89,33.94,33.85,33.94,25300.0,17.7751,17.8013,17.7541,17.8013,25300.0
2005-09-09 09:50:00,33.93,33.93,33.8,33.8,26200.0,17.796,17.796,17.7279,17.7279,26200.0
2005-09-09 10:00:00,33.8,33.82,33.78,33.8,21100.0,17.7279,17.7383,17.7174,17.7279,21100.0
2005-09-09 10:10:00,33.81,33.9,33.8,33.89,29700.0,17.7331,17.7803,17.7279,17.7751,29700.0
2005-09-09 10:20:00,33.88,33.9,33.86,33.86,10800.0,17.7698,17.7803,17.7593,17.7593,10800.0
2005-09-09 10:30:00,33.86,33.87,33.78,33.8,35400.0,17.7593,17.7646,17.7174,17.7279,35400.0
2005-09-09 10:40:00,33.81,33.82,33.79,33.82,20400.0,17.7331,17.7383,17.7226,17.7383,20400.0
2005-09-09 10:50:00,33.81,33.85,33.81,33.85,14400.0,17.7331,17.7541,17.7331,17.7541,14400.0
2005-09-09 11:00:00,33.85,33.87,33.8,33.8,28400.0,17.7541,17.7646,17.7279,17.7279,28400.0
2005-09-09 11:10:00,33.8,33.85,33.8,33.85,15800.0,17.7279,17.7541,17.7279,17.7541,15800.0
2005-09-09 11:20:00,33.84,33.9,33.84,33.85,38700.0,17.7488,17.7803,17.7488,17.7541,38700.0
2005-09-09 11:30:00,33.86,33.94,33.86,33.92,21400.0,17.7593,17.8013,17.7593,17.7908,21400.0
2005-09-09 11:40:00,33.93,33.98,33.93,33.95,19400.0,17.796,17.8223,17.796,17.8065,19400.0
2005-09-09 11:50:00,33.95,33.98,33.85,33.97,35500.0,17.8065,17.8223,17.7541,17.817,35500.0
2005-09-09 12:00:00,33.96,33.99,33.95,33.99,31300.0,17.8118,17.8275,17.8065,17.8275,31300.0
2005-09-09 12:10:00,34.0,34.07,33.99,34.06,55700.0,17.8328,17.8695,17.8275,17.8642,55700.0
2005-09-09 12:20:00,34.06,34.08,34.04,34.07,26500.0,17.8642,17.8747,17.8537,17.8695,26500.0
2005-09-09 12:30:00,34.07,34.07,34.01,34.06,11200.0,17.8695,17.8695,17.838,17.8642,11200.0
2005-09-09 12:40:00,34.06,34.06,34.03,34.03,12400.0,17.8642,17.8642,17.8485,17.8485,12400.0
2005-09-09 12:50:00,34.03,34.06,34.03,34.06,7300.0,17.8485,17.8642,17.8485,17.8642,7300.0
2005-09-09 13:00:00,34.05,34.06,34.05,34.06,16800.0,17.859,17.8642,17.859,17.8642,16800.0
2005-09-09 13:10:00,34.06,34.14,34.06,34.14,26200.0,17.8642,17.9062,17.8642,17.9062,26200.0
2005-09-09 13:20:00,34.13,34.2,34.13,34.16,52900.0,17.9009,17.9376,17.9009,17.9167,52900.0
2005-09-09 13:30:00,34.15,34.17,34.11,34.12,32000.0,17.9114,17.9219,17.8904,17.8957,32000.0
2005-09-09 13:40:00,34.13,34.23,34.12,34.23,28000.0,17.9009,17.9534,17.8957,17.9534,28000.0
2005-09-09 13:50:00,34.22,34.27,34.22,34.26,23800.0,17.9481,17.9744,17.9481,17.9691,23800.0
2005-09-09 14:00:00,34.25,34.28,34.18,34.24,25100.0,17.9639,17.9796,17.9272,17.9586,25100.0
2005-09-09 14:10:00,34.23,34.26,34.15,34.16,39800.0,17.9534,17.9691,17.9114,17.9167,39800.0
2005-09-09 14:20:00,34.15,34.24,34.14,34.22,23000.0,17.9114,17.9586,17.9062,17.9481,23000.0
2005-09-09 14:30:00,34.21,34.22,34.14,34.17,19400.0,17.9429,17.9481,17.9062,17.9219,19400.0
2005-09-09 14:40:00,34.16,34.18,34.11,34.17,14600.0,17.9167,17.9272,17.8904,17.9219,14600.0
2005-09-09 14:50:00,34.16,34.21,34.16,34.17,10900.0,17.9167,17.9429,17.9167,17.9219,10900.0
2005-09-09 15:00:00,34.18,34.19,34.13,34.17,18100.0,17.9272,17.9324,17.9009,17.9219,18100.0
2005-09-09 15:10:00,34.17,34.24,34.17,34.21,32900.0,17.9219,17.9586,17.9219,17.9429,32900.0
2005-09-09 15:20:00,34.2,34.28,34.2,34.28,46900.0,17.9376,17.9796,17.9376,17.9796,46900.0
2005-09-09 15:30:00,34.26,34.28,34.22,34.23,35600.0,17.9691,17.9796,17.9481,17.9534,35600.0
2005-09-09 15:40:00,34.23,34.29,34.22,34.23,70000.0,17.9534,17.9849,17.9481,17.9534,70000.0
2005-09-09 15:50:00,34.24,34.24,34.17,34.24,148800.0,17.9586,17.9586,17.9219,17.9586,148800.0
2005-09-12 09:30:00,34.17,34.21,34.03,34.03,57900.0,17.9219,17.9429,17.8485,17.8485,57900.0
2005-09-12 09:40:00,34.03,34.23,34.0,34.12,70400.0,17.8485,17.9534,17.8328,17.8957,70400.0
2005-09-12 09:50:00,34.11,34.22,34.08,34.08,64100.0,17.8904,17.9481,17.8747,17.8747,64100.0
2005-09-12 10:00:00,34.1,34.16,34.07,34.13,26600.0,17.8852,17.9167,17.8695,17.9009,26600.0
2005-09-12 10:10:00,34.12,34.18,34.1,34.12,7400.0,17.8957,17.9272,17.8852,17.8957,7400.0
2005-09-12 10:20:00,34.11,34.22,34.11,34.22,14400.0,17.8904,17.9481,17.8904,17.9481,14400.0
2005-09-12 10:30:00,34.21,34.3,34.21,34.24,41000.0,17.9429,17.9901,17.9429,17.9586,41000.0
2005-09-12 10:40:00,34.25,34.37,34.24,34.35,27900.0,17.9639,18.0268,17.9586,18.0163,27900.0
2005-09-12 10:50:00,34.35,34.38,34.31,34.38,17700.0,18.0163,18.0321,17.9953,18.0321,17700.0
2005-09-12 11:00:00,34.38,34.38,34.3,34.33,11400.0,18.0321,18.0321,17.9901,18.0058,11400.0
2005-09-12 11:10:00,34.33,34.34,34.3,34.3,19700.0,18.0058,18.0111,17.9901,17.9901,19700.0
2005-09-12 11:20:00,34.32,34.37,34.3,34.36,17000.0,18.0006,18.0268,17.9901,18.0216,17000.0
2005-09-12 11:30:00,34.34,34.34,34.31,34.31,12800.0,18.0111,18.0111,17.9953,17.9953,12800.0
2005-09-12 11:40:00,34.31,34.31,34.27,34.28,9000.0,17.9953,17.9953,17.9744,17.9796,9000.0
2005-09-12 11:50:00,34.27,34.31,34.26,34.28,13800.0,17.9744,17.9953,17.9691,17.9796,13800.0
2005-09-12 12:00:00,34.28,34.37,34.27,34.33,16700.0,17.9796,18.0268,17.9744,18.0058,16700.0
2005-09-12 12:10:00,34.33,34.39,34.33,34.39,15900.0,18.0058,18.0373,18.0058,18.0373,15900.0
2005-09-12 12:20:00,34.39,34.4,34.38,34.39,12400.0,18.0373,18.0425,18.0321,18.0373,12400.0
2005-09-12 12:30:00,34.39,34.4,34.35,34.4,11900.0,18.0373,18.0425,18.0163,18.0425,11900.0
2005-09-12 12:40:00,34.39,34.41,34.38,34.41,14800.0,18.0373,18.0478,18.0321,18.0478,14800.0
2005-09-12 12:50:00,34.39,34.39,34.33,34.33,7400.0,18.0373,18.0373,18.0058,18.0058,7400.0
2005-09-12 13:00:00,34.33,34.33,34.31,34.31,8000.0,18.0058,18.0058,17.9953,17.9953,8000.0
2005-09-12 13:10:00,34.3,34.31,34.29,34.3,4000.0,17.9901,17.9953,17.9849,17.9901,4000.0
2005-09-12 13:20:00,34.31,34.32,34.28,34.28,10300.0,17.9953,18.0006,17.9796,17.9796,10300.0
2005-09-12 13:30:00,34.28,34.31,34.28,34.31,15900.0,17.9796,17.9953,17.9796,17.9953,15900.0
2005-09-12 13:40:00,34.31,34.31,34.3,34.3,7900.0,17.9953,17.9953,17.9901,17.9901,7900.0
2005-09-12 13:50:00,34.3,34.3,34.23,34.23,11600.0,17.9901,17.9901,17.9534,17.9534,11600.0
2005-09-12 14:00:00,34.23,34.24,34.16,34.23,19300.0,17.9534,17.9586,17.9167,17.9534,19300.0
2005-09-12 14:10:00,34.21,34.24,34.21,34.22,5600.0,17.9429,17.9586,17.9429,17.9481,5600.0
2005-09-12 14:20:00,34.22,34.25,34.21,34.24,6100.0,17.9481,17.9639,17.9429,17.9586,6100.0
2005-09-12 14:30:00,34.24,34.27,34.23,34.23,5200.0,17.9586,17.9744,17.9534,17.9534,5200.0
2005-09-12 14:40:00,34.23,34.29,34.23,34.25,29400.0,17.9534,17.9849,17.9534,17.9639,29400.0
2005-09-12 14:50:00,34.26,34.28,34.25,34.28,10100.0,17.9691,17.9796,17.9639,17.9796,10100.0
2005-09-12 15:00:00,34.27,34.3,34.26,34.27,7300.0,17.9744,17.9901,17.9691,17.9744,7300.0
2005-09-12 15:10:00,34.27,34.33,34.26,34.32,11500.0,17.9744,18.0058,17.9691,18.0006,11500.0
2005-09-12 15:20:00,34.32,34.33,34.28,34.3,7000.0,18.0006,18.0058,17.9796,17.9901,7000.0
2005-09-12 15:30:00,34.3,34.31,34.27,34.28,20400.0,17.9901,17.9953,17.9744,17.9796,20400.0
2005-09-12 15:40:00,34.27,34.28,34.21,34.22,31700.0,17.9744,17.9796,17.9429,17.9481,31700.0
2005-09-12 15:50:00,34.21,34.24,34.21,34.22,48900.0,17.9429,17.9586,17.9429,17.9481,48900.0
2005-09-13 09:30:00,34.07,34.16,34.05,34.08,100900.0,17.8695,17.9167,17.859,17.8747,100900.0
2005-09-13 09:40:00,34.09,34.11,34.05,34.07,27500.0,17.88,17.8904,17.859,17.8695,27500.0
2005-09-13 09:50:00,34.06,34.08,34.0,34.01,20000.0,17.8642,17.8747,17.8328,17.838,20000.0
2005-09-13 10:00:00,34.01,34.06,34.01,34.06,42700.0,17.838,17.8642,17.838,17.8642,42700.0
2005-09-13 10:10:00,34.07,34.1,34.06,34.1,21200.0,17.8695,17.8852,17.8642,17.8852,21200.0
2005-09-13 10:20:00,34.1,34.14,34.09,34.14,7500.0,17.8852,17.9062,17.88,17.9062,7500.0
2005-09-13 10:30:00,34.13,34.14,34.11,34.12,6600.0,17.9009,17.9062,17.8904,17.8957,6600.0
2005-09-13 10:40:00,34.11,34.11,34.0,34.07,27000.0,17.8904,17.8904,17.8328,17.8695,27000.0
2005-09-13 10:50:00,34.05,34.05,34.0,34.0,8500.0,17.859,17.859,17.8328,17.8328,8500.0
2005-09-13 11:00:00,34.0,34.01,34.0,34.01,10000.0,17.8328,17.838,17.8328,17.838,10000.0
2005-09-13 11:10:00,34.01,34.01,34.0,34.01,6900.0,17.838,17.838,17.8328,17.838,6900.0
2005-09-13 11:20:00,34.02,34.02,34.0,34.0,18900.0,17.8432,17.8432,17.8328,17.8328,18900.0
2005-09-13 11:30:00,34.0,34.01,33.95,33.95,21000.0,17.8328,17.838,17.8065,17.8065,21000.0
2005-09-13 11:40:00,33.95,33.96,33.9,33.91,23500.0,17.8065,17.8118,17.7803,17.7855,23500.0
2005-09-13 11:50:00,33.91,33.92,33.86,33.86,23200.0,17.7855,17.7908,17.7593,17.7593,23200.0
2005-09-13 12:00:00,33.86,33.86,33.81,33.82,41800.0,17.7593,17.7593,17.7331,17.7383,41800.0
2005-09-13 12:10:00,33.82,33.88,33.81,33.87,49100.0,17.7383,17.7698,17.7331,17.7646,49100.0
2005-09-13 12:20:00,33.87,33.92,33.87,33.89,29800.0,17.7646,17.7908,17.7646,17.7751,29800.0
2005-09-13 12:30:00,33.9,33.9,33.82,33.85,45500.0,17.7803,17.7803,17.7383,17.7541,45500.0
2005-09-13 12:40:00,33.85,33.86,33.8,33.8,44700.0,17.7541,17.7593,17.7279,17.7279,44700.0
2005-09-13 12:50:00,33.8,33.9,33.78,33.89,53000.0,17.7279,17.7803,17.7174,17.7751,53000.0
2005-09-13 13:00:00,33.88,33.94,33.88,33.93,12900.0,17.7698,17.8013,17.7698,17.796,12900.0
2005-09-13 13:10:00,33.93,33.95,33.91,33.91,13700.0,17.796,17.8065,17.7855,17.7855,13700.0
2005-09-13 13:20:00,33.91,33.91,33.86,33.87,21500.0,17.7855,17.7855,17.7593,17.7646,21500.0
2005-09-13 13:30:00,33.87,33.95,33.85,33.95,42300.0,17.7646,17.8065,17.7541,17.8065,42300.0
2005-09-13 13:40:00,33.93,33.95,33.88,33.88,7800.0,17.796,17.8065,17.7698,17.7698,7800.0
2005-09-13 13:50:00,33.87,33.91,33.87,33.89,11000.0,17.7646,17.7855,17.7646,17.7751,11000.0
2005-09-13 14:00:00,33.9,33.95,33.86,33.95,38500.0,17.7803,17.8065,17.7593,17.8065,38500.0
2005-09-13 14:10:00,33.96,34.06,33.96,34.05,24300.0,17.8118,17.8642,17.8118,17.859,24300.0
2005-09-13 14:20:00,34.05,34.12,34.05,34.07,24300.0,17.859,17.8957,17.859,17.8695,24300.0
2005-09-13 14:30:00,34.07,34.08,34.06,34.08,10500.0,17.8695,17.8747,17.8642,17.8747,10500.0
2005-09-13 14:40:00,34.08,34.08,34.02,34.03,16100.0,17.8747,17.8747,17.8432,17.8485,16100.0
2005-09-13 14:50:00,34.04,34.04,34.01,34.02,13700.0,17.8537,17.8537,17.838,17.8432,13700.0
2005-09-13 15:00:00,34.02,34.03,33.94,33.94,13100.0,17.8432,17.8485,17.8013,17.8013,13100.0
2005-09-13 15:10:00,33.94,33.96,33.92,33.94,13200.0,17.8013,17.8118,17.7908,17.8013,13200.0
2005-09-13 15:20:00,33.94,33.98,33.91,33.98,18600.0,17.8013,17.8223,17.7855,17.8223,18600.0
2005-09-13 15:30:00,33.96,33.99,33.94,33.97,22100.0,17.8118,17.8275,17.8013,17.817,22100.0
2005-09-13 15:40:00,33.97,34.01,33.93,33.99,44900.0,17.817,17.838,17.796,17.8275,44900.0
2005-09-13 15:50:00,33.99,34.0,33.94,33.99,67000.0,17.8275,17.8328,17.8013,17.8275,67000.0
2005-09-14 09:30:00,33.86,33.99,33.84,33.87,60200.0,17.7593,17.8275,17.7488,17.7646,60200.0
2005-09-14 09:40:00,33.86,33.93,33.78,33.83,40000.0,17.7593,17.796,17.7174,17.7436,40000.0
2005-09-14 09:50:00,33.83,33.87,33.78,33.78,30700.0,17.7436,17.7646,17.7174,17.7174,30700.0
2005-09-14 10:00:00,33.78,33.95,33.78,33.82,39200.0,17.7174,17.8065,17.7174,17.7383,39200.0
2005-09-14 10:10:00,33.82,33.84,33.78,33.78,24800.0,17.7383,17.7488,17.7174,17.7174,24800.0
2005-09-14 10:20:00,33.79,33.82,33.75,33.75,32700.0,17.7226,17.7383,17.7016,17.7016,32700.0
2005-09-14 10:30:00,33.75,33.82,33.71,33.71,43500.0,17.7016,17.7383,17.6806,17.6806,43500.0
2005-09-14 10:40:00,33.71,33.77,33.7,33.7,25700.0,17.6806,17.7121,17.6754,17.6754,25700.0
2005-09-14 10:50:00,33.7,33.73,33.7,33.72,18400.0,17.6754,17.6911,17.6754,17.6859,18400.0
2005-09-14 11:00:00,33.72,33.8,33.71,33.8,22700.0,17.6859,17.7279,17.6806,17.7279,22700.0
2005-09-14 11:10:00,33.8,33.81,33.75,33.76,21000.0,17.7279,17.7331,17.7016,17.7069,21000.0
2005-09-14 11:20:00,33.75,33.76,33.75,33.76,8200.0,17.7016,17.7069,17.7016,17.7069,8200.0
2005-09-14 11:30:00,33.76,33.87,33.75,33.87,22200.0,17.7069,17.7646,17.7016,17.7646,22200.0
2005-09-14 11:40:00,33.87,33.88,33.85,33.85,22600.0,17.7646,17.7698,17.7541,17.7541,22600.0
2005-09-14 11:50:00,33.86,33.87,33.77,33.77,6100.0,17.7593,17.7646,17.7121,17.7121,6100.0
2005-09-14 12:00:00,33.78,33.85,33.75,33.84,14400.0,17.7174,17.7541,17.7016,17.7488,14400.0
2005-09-14 12:10:00,33.84,33.85,33.81,33.82,14100.0,17.7488,17.7541,17.7331,17.7383,14100.0
2005-09-14 12:20:00,33.81,33.82,33.75,33.78,7100.0,17.7331,17.7383,17.7016,17.7174,7100.0
2005-09-14 12:30:00,33.79,33.79,33.73,33.74,11000.0,17.7226,17.7226,17.6911,17.6964,11000.0
2005-09-14 12:40:00,33.74,33.75,33.71,33.74,15100.0,17.6964,17.7016,17.6806,17.6964,15100.0
2005-09-14 12:50:00,33.73,33.79,33.71,33.79,9300.0,17.6911,17.7226,17.6806,17.7226,9300.0
2005-09-14 13:00:00,33.77,33.85,33.76,33.81,22800.0,17.7121,17.7541,17.7069,17.7331,22800.0
2005-09-14 13:10:00,33.79,33.8,33.75,33.77,13200.0,17.7226,17.7279,17.7016,17.7121,13200.0
2005-09-14 13:20:00,33.77,33.77,33.74,33.74,4000.0,17.7121,17.7121,17.6964,17.6964,4000.0
2005-09-14 13:30:00,33.74,33.75,33.71,33.74,49700.0,17.6964,17.7016,17.6806,17.6964,49700.0
2005-09-14 13:40:00,33.75,33.75,33.65,33.65,26300.0,17.7016,17.7016,17.6492,17.6492,26300.0
2005-09-14 13:50:00,33.66,33.69,33.65,33.67,31500.0,17.6544,17.6702,17.6492,17.6597,31500.0
2005-09-14 14:00:00,33.67,33.69,33.6,33.63,41100.0,17.6597,17.6702,17.623,17.6387,41100.0
2005-09-14 14:10:00,33.62,33.62,33.52,33.53,35600.0,17.6334,17.6334,17.581,17.5862,35600.0
2005-09-14 14:20:00,33.53,33.53,33.5,33.52,29500.0,17.5862,17.5862,17.5705,17.581,29500.0
2005-09-14 14:30:00,33.52,33.59,33.51,33.57,33500.0,17.581,17.6177,17.5757,17.6072,33500.0
2005-09-14 14:40:00,33.58,33.59,33.52,33.52,30500.0,17.6125,17.6177,17.581,17.581,30500.0
2005-09-14 14:50:00,33.52,33.56,33.52,33.54,27700.0,17.581,17.602,17.581,17.5915,27700.0
2005-09-14 15:00:00,33.53,33.54,33.47,33.47,105500.0,17.5862,17.5915,17.5548,17.5548,105500.0
2005-09-14 15:10:00,33.47,33.53,33.46,33.53,41100.0,17.5548,17.5862,17.5495,17.5862,41100.0
2005-09-14 15:20:00,33.53,33.61,33.5,33.6,54600.0,17.5862,17.6282,17.5705,17.623,54600.0
2005-09-14 15:30:00,33.6,33.65,33.59,33.62,47700.0,17.623,17.6492,17.6177,17.6334,47700.0
2005-09-14 15:40:00,33.62,33.66,33.61,33.65,35900.0,17.6334,17.6544,17.6282,17.6492,35900.0
2005-09-14 15:50:00,33.65,33.67,33.61,33.63,76400.0,17.6492,17.6597,17.6282,17.6387,76400.0
2005-09-15 09:30:00,33.69,33.75,33.5,33.56,48200.0,17.6702,17.7016,17.5705,17.602,48200.0
2005-09-15 09:40:00,33.56,33.77,33.56,33.7,31400.0,17.602,17.7121,17.602,17.6754,31400.0
2005-09-15 09:50:00,33.7,33.75,33.63,33.74,24800.0,17.6754,17.7016,17.6387,17.6964,24800.0
2005-09-15 10:00:00,33.74,33.74,33.63,33.65,64100.0,17.6964,17.6964,17.6387,17.6492,64100.0
2005-09-15 10:10:00,33.69,33.72,33.65,33.71,19000.0,17.6702,17.6859,17.6492,17.6806,19000.0
2005-09-15 10:20:00,33.71,33.72,33.63,33.64,22600.0,17.6806,17.6859,17.6387,17.6439,22600.0
2005-09-15 10:30:00,33.65,33.75,33.64,33.66,21900.0,17.6492,17.7016,17.6439,17.6544,21900.0
2005-09-15 10:40:00,33.66,33.7,33.48,33.48,39300.0,17.6544,17.6754,17.56,17.56,39300.0
2005-09-15 10:50:00,33.48,33.67,33.47,33.61,15500.0,17.56,17.6597,17.5548,17.6282,15500.0
2005-09-15 11:00:00,33.6,33.7,33.59,33.66,25600.0,17.623,17.6754,17.6177,17.6544,25600.0
2005-09-15 11:10:00,33.66,33.66,33.63,33.64,4700.0,17.6544,17.6544,17.6387,17.6439,4700.0
2005-09-15 11:20:00,33.64,33.7,33.64,33.66,9400.0,17.6439,17.6754,17.6439,17.6544,9400.0
2005-09-15 11:30:00,33.66,33.66,33.61,33.62,12100.0,17.6544,17.6544,17.6282,17.6334,12100.0
2005-09-15 11:40:00,33.61,33.65,33.56,33.56,19100.0,17.6282,17.6492,17.602,17.602,19100.0
2005-09-15 11:50:00,33.55,33.55,33.49,33.49,16700.0,17.5967,17.5967,17.5653,17.5653,16700.0
2005-09-15 12:00:00,33.5,33.52,33.38,33.39,33200.0,17.5705,17.581,17.5076,17.5128,33200.0
2005-09-15 12:10:00,33.39,33.42,33.37,33.42,9500.0,17.5128,17.5285,17.5023,17.5285,9500.0
2005-09-15 12:20:00,33.41,33.44,33.37,33.44,7700.0,17.5233,17.539,17.5023,17.539,7700.0
2005-09-15 12:30:00,33.43,33.49,33.41,33.48,14000.0,17.5338,17.5653,17.5233,17.56,14000.0
2005-09-15 12:40:00,33.48,33.52,33.48,33.52,5500.0,17.56,17.581,17.56,17.581,5500.0
2005-09-15 12:50:00,33.51,33.59,33.51,33.59,7000.0,17.5757,17.6177,17.5757,17.6177,7000.0
2005-09-15 13:00:00,33.58,33.7,33.58,33.69,17000.0,17.6125,17.6754,17.6125,17.6702,17000.0
2005-09-15 13:10:00,33.69,33.73,33.65,33.69,21600.0,17.6702,17.6911,17.6492,17.6702,21600.0
2005-09-15 13:20:00,33.68,33.69,33.59,33.61,12800.0,17.6649,17.6702,17.6177,17.6282,12800.0
2005-09-15 13:30:00,33.62,33.63,33.59,33.62,5900.0,17.6334,17.6387,17.6177,17.6334,5900.0
2005-09-15 13:40:00,33.62,33.62,33.58,33.58,6600.0,17.6334,17.6334,17.6125,17.6125,6600.0
2005-09-15 13:50:00,33.58,33.63,33.55,33.55,14300.0,17.6125,17.6387,17.5967,17.5967,14300.0
2005-09-15 14:00:00,33.55,33.56,33.51,33.56,9600.0,17.5967,17.602,17.5757,17.602,9600.0
2005-09-15 14:10:00,33.55,33.6,33.55,33.59,8800.0,17.5967,17.623,17.5967,17.6177,8800.0
2005-09-15 14:20:00,33.59,33.63,33.58,33.62,9100.0,17.6177,17.6387,17.6125,17.6334,9100.0
2005-09-15 14:30:00,33.62,33.7,33.61,33.67,35600.0,17.6334,17.6754,17.6282,17.6597,35600.0
2005-09-15 14:40:00,33.67,33.7,33.66,33.66,17400.0,17.6597,17.6754,17.6544,17.6544,17400.0
2005-09-15 14:50:00,33.67,33.68,33.65,33.65,12400.0,17.6597,17.6649,17.6492,17.6492,12400.0
2005-09-15 15:00:00,33.64,33.65,33.58,33.59,17400.0,17.6439,17.6492,17.6125,17.6177,17400.0
2005-09-15 15:10:00,33.59,33.59,33.55,33.56,26300.0,17.6177,17.6177,17.5967,17.602,26300.0
2005-09-15 15:20:00,33.55,33.63,33.54,33.63,59300.0,17.5967,17.6387,17.5915,17.6387,59300.0
2005-09-15 15:30:00,33.61,33.66,33.57,33.65,63300.0,17.6282,17.6544,17.6072,17.6492,63300.0
2005-09-15 15:40:00,33.66,33.7,33.63,33.65,29600.0,17.6544,17.6754,17.6387,17.6492,29600.0
2005-09-15 15:50:00,33.65,33.66,33.6,33.6,107400.0,17.6492,17.6544,17.623,17.623,107400.0
2005-09-16 09:30:00,33.45,33.67,33.4,33.64,1531900.0,17.5443,17.6597,17.5181,17.6439,1531900.0
2005-09-16 09:40:00,33.65,33.74,33.53,33.54,98800.0,17.6492,17.6964,17.5862,17.5915,98800.0
2005-09-16 09:50:00,33.58,33.7,33.54,33.62,21900.0,17.6125,17.6754,17.5915,17.6334,21900.0
2005-09-16 10:00:00,33.61,33.68,33.57,33.63,51600.0,17.6282,17.6649,17.6072,17.6387,51600.0
2005-09-16 10:10:00,33.65,33.67,33.58,33.59,14600.0,17.6492,17.6597,17.6125,17.6177,14600.0
2005-09-16 10:20:00,33.59,33.6,33.58,33.58,14600.0,17.6177,17.623,17.6125,17.6125,14600.0
2005-09-16 10:30:00,33.58,33.6,33.53,33.57,18000.0,17.6125,17.623,17.5862,17.6072,18000.0
2005-09-16 10:40:00,33.57,33.58,33.5,33.54,16200.0,17.6072,17.6125,17.5705,17.5915,16200.0
2005-09-16 10:50:00,33.57,33.57,33.49,33.49,15700.0,17.6072,17.6072,17.5653,17.5653,15700.0
2005-09-16 11:00:00,33.5,33.51,33.41,33.42,30100.0,17.5705,17.5757,17.5233,17.5285,30100.0
2005-09-16 11:10:00,33.42,33.5,33.42,33.49,12700.0,17.5285,17.5705,17.5285,17.5653,12700.0
2005-09-16 11:20:00,33.5,33.5,33.44,33.45,11600.0,17.5705,17.5705,17.539,17.5443,11600.0
2005-09-16 11:30:00,33.45,33.48,33.41,33.46,23700.0,17.5443,17.56,17.5233,17.5495,23700.0
2005-09-16 11:40:00,33.48,33.55,33.48,33.52,14500.0,17.56,17.5967,17.56,17.581,14500.0
2005-09-16 11:50:00,33.51,33.52,33.47,33.48,21400.0,17.5757,17.581,17.5548,17.56,21400.0
2005-09-16 12:00:00,33.47,33.47,33.37,33.38,31200.0,17.5548,17.5548,17.5023,17.5076,31200.0
2005-09-16 12:10:00,33.38,33.38,33.28,33.3,68000.0,17.5076,17.5076,17.4551,17.4656,68000.0
2005-09-16 12:20:00,33.3,33.31,33.25,33.29,23700.0,17.4656,17.4709,17.4394,17.4604,23700.0
2005-09-16 12:30:00,33.29,33.31,33.26,33.31,25900.0,17.4604,17.4709,17.4446,17.4709,25900.0
2005-09-16 12:40:00,33.32,33.4,33.32,33.4,19900.0,17.4761,17.5181,17.4761,17.5181,19900.0
2005-09-16 12:50:00,33.41,33.42,33.37,33.41,13300.0,17.5233,17.5285,17.5023,17.5233,13300.0
2005-09-16 13:00:00,33.4,33.46,33.4,33.45,15500.0,17.5181,17.5495,17.5181,17.5443,15500.0
2005-09-16 13:10:00,33.45,33.46,33.42,33.42,20400.0,17.5443,17.5495,17.5285,17.5285,20400.0
2005-09-16 13:20:00,33.42,33.43,33.41,33.41,11100.0,17.5285,17.5338,17.5233,17.5233,11100.0
2005-09-16 13:30:00,33.41,33.42,33.38,33.38,43300.0,17.5233,17.5285,17.5076,17.5076,43300.0
2005-09-16 13:40:00,33.39,33.49,33.38,33.49,28000.0,17.5128,17.5653,17.5076,17.5653,28000.0
2005-09-16 13:50:00,33.49,33.56,33.46,33.54,21000.0,17.5653,17.602,17.5495,17.5915,21000.0
2005-09-16 14:00:00,33.55,33.62,33.5,33.53,31200.0,17.5967,17.6334,17.5705,17.5862,31200.0
2005-09-16 14:10:00,33.54,33.54,33.5,33.52,10900.0,17.5915,17.5915,17.5705,17.581,10900.0
2005-09-16 14:20:00,33.51,33.54,33.5,33.52,17700.0,17.5757,17.5915,17.5705,17.581,17700.0
2005-09-16 14:30:00,33.52,33.56,33.51,33.52,15800.0,17.581,17.602,17.5757,17.581,15800.0
2005-09-16 14:40:00,33.52,33.55,33.5,33.54,18100.0,17.581,17.5967,17.5705,17.5915,18100.0
2005-09-16 14:50:00,33.55,33.61,33.47,33.59,28500.0,17.5967,17.6282,17.5548,17.6177,28500.0
2005-09-16 15:00:00,33.6,33.64,33.6,33.64,30900.0,17.623,17.6439,17.623,17.6439,30900.0
2005-09-16 15:10:00,33.64,33.73,33.63,33.72,35300.0,17.6439,17.6911,17.6387,17.6859,35300.0
2005-09-16 15:20:00,33.73,33.76,33.71,33.75,59800.0,17.6911,17.7069,17.6806,17.7016,59800.0
2005-09-16 15:30:00,33.75,33.76,33.71,33.72,55900.0,17.7016,17.7069,17.6806,17.6859,55900.0
2005-09-16 15:40:00,33.71,33.8,33.71,33.77,96200.0,17.6806,17.7279,17.6806,17.7121,96200.0
2005-09-16 15:50:00,33.78,33.78,33.55,33.55,327900.0,17.7174,17.7174,17.5967,17.5967,327900.0
2005-09-19 09:30:00,33.43,33.78,33.3,33.4,73400.0,17.5338,17.7174,17.4656,17.5181,73400.0
2005-09-19 09:40:00,33.36,33.48,33.35,33.45,46400.0,17.4971,17.56,17.4918,17.5443,46400.0
2005-09-19 09:50:00,33.45,33.48,33.34,33.36,39900.0,17.5443,17.56,17.4866,17.4971,39900.0
2005-09-19 10:00:00,33.36,33.41,33.2,33.22,86300.0,17.4971,17.5233,17.4132,17.4236,86300.0
2005-09-19 10:10:00,33.22,33.27,33.17,33.2,40700.0,17.4236,17.4499,17.3974,17.4132,40700.0
2005-09-19 10:20:00,33.21,33.25,33.2,33.25,25200.0,17.4184,17.4394,17.4132,17.4394,25200.0
2005-09-19 10:30:00,33.25,33.25,33.13,33.17,28800.0,17.4394,17.4394,17.3764,17.3974,28800.0
2005-09-19 10:40:00,33.18,33.19,33.1,33.1,47300.0,17.4027,17.4079,17.3607,17.3607,47300.0
2005-09-19 10:50:00,33.1,33.19,33.08,33.11,36500.0,17.3607,17.4079,17.3502,17.366,36500.0
2005-09-19 11:00:00,33.1,33.12,33.03,33.05,51300.0,17.3607,17.3712,17.324,17.3345,51300.0
2005-09-19 11:10:00,33.06,33.07,33.0,33.03,48400.0,17.3397,17.345,17.3083,17.324,48400.0
2005-09-19 11:20:00,33.04,33.09,33.0,33.02,22900.0,17.3292,17.3555,17.3083,17.3187,22900.0
2005-09-19 11:30:00,33.03,33.03,32.89,32.96,43900.0,17.324,17.324,17.2506,17.2873,43900.0
2005-09-19 11:40:00,32.96,32.98,32.92,32.93,15800.0,17.2873,17.2978,17.2663,17.2715,15800.0
2005-09-19 11:50:00,32.94,32.95,32.92,32.94,21000.0,17.2768,17.282,17.2663,17.2768,21000.0
2005-09-19 12:00:00,32.94,32.95,32.89,32.91,39800.0,17.2768,17.282,17.2506,17.2611,39800.0
2005-09-19 12:10:00,32.9,32.93,32.88,32.88,30500.0,17.2558,17.2715,17.2453,17.2453,30500.0
2005-09-19 12:20:00,32.88,32.88,32.8,32.8,45100.0,17.2453,17.2453,17.2034,17.2034,45100.0
2005-09-19 12:30:00,32.8,32.85,32.8,32.84,21600.0,17.2034,17.2296,17.2034,17.2243,21600.0
2005-09-19 12:40:00,32.84,32.9,32.84,32.9,10200.0,17.2243,17.2558,17.2243,17.2558,10200.0
2005-09-19 12:50:00,32.9,32.96,32.89,32.96,27600.0,17.2558,17.2873,17.2506,17.2873,27600.0
2005-09-19 13:00:00,32.94,32.98,32.94,32.98,23000.0,17.2768,17.2978,17.2768,17.2978,23000.0
2005-09-19 13:10:00,32.97,32.99,32.89,32.97,32600.0,17.2925,17.303,17.2506,17.2925,32600.0
2005-09-19 13:20:00,32.98,33.0,32.93,32.94,11400.0,17.2978,17.3083,17.2715,17.2768,11400.0
2005-09-19 13:30:00,32.94,32.98,32.93,32.97,25800.0,17.2768,17.2978,17.2715,17.2925,25800.0
2005-09-19 13:40:00,32.98,32.99,32.93,32.93,11300.0,17.2978,17.303,17.2715,17.2715,11300.0
2005-09-19 13:50:00,32.93,32.98,32.93,32.98,12300.0,17.2715,17.2978,17.2715,17.2978,12300.0
2005-09-19 14:00:00,32.98,33.0,32.98,33.0,18500.0,17.2978,17.3083,17.2978,17.3083,18500.0
2005-09-19 14:10:00,33.0,33.01,32.95,32.95,37000.0,17.3083,17.3135,17.282,17.282,37000.0
2005-09-19 14:20:00,32.95,32.95,32.89,32.9,22900.0,17.282,17.282,17.2506,17.2558,22900.0
2005-09-19 14:30:00,32.9,32.97,32.9,32.96,35400.0,17.2558,17.2925,17.2558,17.2873,35400.0
2005-09-19 14:40:00,32.97,32.97,32.89,32.93,22300.0,17.2925,17.2925,17.2506,17.2715,22300.0
2005-09-19 14:50:00,32.93,32.99,32.93,32.99,19900.0,17.2715,17.303,17.2715,17.303,19900.0
2005-09-19 15:00:00,32.99,33.05,32.98,33.04,43400.0,17.303,17.3345,17.2978,17.3292,43400.0
2005-09-19 15:10:00,33.03,33.07,33.03,33.04,31100.0,17.324,17.345,17.324,17.3292,31100.0
2005-09-19 15:20:00,33.05,33.08,33.03,33.07,37400.0,17.3345,17.3502,17.324,17.345,37400.0
2005-09-19 15:30:00,33.08,33.14,33.06,33.13,59300.0,17.3502,17.3817,17.3397,17.3764,59300.0
2005-09-19 15:40:00,33.13,33.25,33.12,33.2,99100.0,17.3764,17.4394,17.3712,17.4132,99100.0
2005-09-19 15:50:00,33.21,33.28,33.2,33.23,137200.0,17.4184,17.4551,17.4132,17.4289,137200.0
2005-09-20 09:30:00,33.23,33.34,33.07,33.24,46300.0,17.4289,17.4866,17.345,17.4341,46300.0
2005-09-20 09:40:00,33.24,33.33,33.21,33.33,35100.0,17.4341,17.4813,17.4184,17.4813,35100.0
2005-09-20 09:50:00,33.34,33.4,33.28,33.39,29400.0,17.4866,17.5181,17.4551,17.5128,29400.0
2005-09-20 10:00:00,33.39,33.51,33.39,33.49,30700.0,17.5128,17.5757,17.5128,17.5653,30700.0
2005-09-20 10:10:00,33.49,33.68,33.47,33.61,69400.0,17.5653,17.6649,17.5548,17.6282,69400.0
2005-09-20 10:20:00,33.61,33.64,33.5,33.56,38200.0,17.6282,17.6439,17.5705,17.602,38200.0
2005-09-20 10:30:00,33.55,33.59,33.51,33.54,34000.0,17.5967,17.6177,17.5757,17.5915,34000.0
2005-09-20 10:40:00,33.53,33.57,33.46,33.57,60700.0,17.5862,17.6072,17.5495,17.6072,60700.0
2005-09-20 10:50:00,33.57,33.57,33.46,33.47,38600.0,17.6072,17.6072,17.5495,17.5548,38600.0
2005-09-20 11:00:00,33.47,33.48,33.33,33.39,97800.0,17.5548,17.56,17.4813,17.5128,97800.0
2005-09-20 11:10:00,33.37,33.39,33.35,33.36,31000.0,17.5023,17.5128,17.4918,17.4971,31000.0
2005-09-20 11:20:00,33.36,33.37,33.34,33.34,11100.0,17.4971,17.5023,17.4866,17.4866,11100.0
2005-09-20 11:30:00,33.34,33.36,33.3,33.31,102500.0,17.4866,17.4971,17.4656,17.4709,102500.0
2005-09-20 11:40:00,33.32,33.36,33.32,33.36,39300.0,17.4761,17.4971,17.4761,17.4971,39300.0
2005-09-20 11:50:00,33.36,33.36,33.26,33.29,34300.0,17.4971,17.4971,17.4446,17.4604,34300.0
2005-09-20 12:00:00,33.28,33.33,33.27,33.32,24200.0,17.4551,17.4813,17.4499,17.4761,24200.0
2005-09-20 12:10:00,33.32,33.32,33.26,33.31,17700.0,17.4761,17.4761,17.4446,17.4709,17700.0
2005-09-20 12:20:00,33.31,33.34,33.3,33.33,21200.0,17.4709,17.4866,17.4656,17.4813,21200.0
2005-09-20 12:30:00,33.32,33.34,33.29,33.34,18700.0,17.4761,17.4866,17.4604,17.4866,18700.0
2005-09-20 12:40:00,33.33,33.34,33.3,33.31,18500.0,17.4813,17.4866,17.4656,17.4709,18500.0
2005-09-20 12:50:00,33.3,33.34,33.3,33.33,17600.0,17.4656,17.4866,17.4656,17.4813,17600.0
2005-09-20 13:00:00,33.32,33.33,33.28,33.3,20500.0,17.4761,17.4813,17.4551,17.4656,20500.0
2005-09-20 13:10:00,33.3,33.35,33.3,33.33,13600.0,17.4656,17.4918,17.4656,17.4813,13600.0
2005-09-20 13:20:00,33.33,33.34,33.29,33.31,14600.0,17.4813,17.4866,17.4604,17.4709,14600.0
2005-09-20 13:30:00,33.31,33.38,33.31,33.37,27700.0,17.4709,17.5076,17.4709,17.5023,27700.0
2005-09-20 13:40:00,33.38,33.42,33.33,33.42,40100.0,17.5076,17.5285,17.4813,17.5285,40100.0
2005-09-20 13:50:00,33.41,33.42,33.32,33.33,29600.0,17.5233,17.5285,17.4761,17.4813,29600.0
2005-09-20 14:00:00,33.32,33.36,33.31,33.31,27200.0,17.4761,17.4971,17.4709,17.4709,27200.0
2005-09-20 14:10:00,33.31,33.41,33.29,33.32,58600.0,17.4709,17.5233,17.4604,17.4761,58600.0
2005-09-20 14:20:00,33.31,33.32,33.21,33.29,35500.0,17.4709,17.4761,17.4184,17.4604,35500.0
2005-09-20 14:30:00,33.3,33.37,33.29,33.3,137300.0,17.4656,17.5023,17.4604,17.4656,137300.0
2005-09-20 14:40:00,33.31,33.32,33.09,33.13,74500.0,17.4709,17.4761,17.3555,17.3764,74500.0
2005-09-20 14:50:00,33.13,33.17,32.99,33.07,94500.0,17.3764,17.3974,17.303,17.345,94500.0
2005-09-20 15:00:00,33.08,33.08,32.91,32.98,47200.0,17.3502,17.3502,17.2611,17.2978,47200.0
2005-09-20 15:10:00,32.99,33.03,32.91,33.0,67300.0,17.303,17.324,17.2611,17.3083,67300.0
2005-09-20 15:20:00,33.0,33.08,32.99,33.06,57500.0,17.3083,17.3502,17.303,17.3397,57500.0
2005-09-20 15:30:00,33.06,33.12,33.05,33.12,72500.0,17.3397,17.3712,17.3345,17.3712,72500.0
2005-09-20 15:40:00,33.13,33.16,33.07,33.09,46100.0,17.3764,17.3922,17.345,17.3555,46100.0
2005-09-20 15:50:00,33.08,33.08,33.05,33.05,57500.0,17.3502,17.3502,17.3345,17.3345,57500.0
2005-09-21 09:30:00,32.95,33.09,32.88,32.89,48600.0,17.282,17.3555,17.2453,17.2506,48600.0
2005-09-21 09:40:00,32.89,32.89,32.74,32.76,48900.0,17.2506,17.2506,17.1719,17.1824,48900.0
2005-09-21 09:50:00,32.76,32.79,32.7,32.71,24800.0,17.1824,17.1981,17.1509,17.1562,24800.0
2005-09-21 10:00:00,32.71,32.72,32.66,32.68,21200.0,17.1562,17.1614,17.1299,17.1404,21200.0
2005-09-21 10:10:00,32.68,32.68,32.55,32.59,49300.0,17.1404,17.1404,17.0722,17.0932,49300.0
2005-09-21 10:20:00,32.58,32.61,32.54,32.56,45300.0,17.088,17.1037,17.067,17.0775,45300.0
2005-09-21 10:30:00,32.56,32.69,32.56,32.67,48200.0,17.0775,17.1457,17.0775,17.1352,48200.0
2005-09-21 10:40:00,32.68,32.75,32.67,32.72,121600.0,17.1404,17.1771,17.1352,17.1614,121600.0
2005-09-21 10:50:00,32.73,32.82,32.7,32.73,100400.0,17.1666,17.2138,17.1509,17.1666,100400.0
2005-09-21 11:00:00,32.73,32.8,32.64,32.64,35300.0,17.1666,17.2034,17.1194,17.1194,35300.0
2005-09-21 11:10:00,32.61,32.62,32.51,32.51,98500.0,17.1037,17.109,17.0513,17.0513,98500.0
2005-09-21 11:20:00,32.52,32.52,32.48,32.5,50800.0,17.0565,17.0565,17.0355,17.046,50800.0
2005-09-21 11:30:00,32.5,32.54,32.5,32.5,23200.0,17.046,17.067,17.046,17.046,23200.0
2005-09-21 11:40:00,32.5,32.6,32.49,32.54,70500.0,17.046,17.0985,17.0408,17.067,70500.0
2005-09-21 11:50:00,32.53,32.53,32.38,32.42,100500.0,17.0617,17.0617,16.9831,17.0041,100500.0
2005-09-21 12:00:00,32.42,32.45,32.4,32.4,41100.0,17.0041,17.0198,16.9936,16.9936,41100.0
2005-09-21 12:10:00,32.42,32.42,32.37,32.4,330900.0,17.0041,17.0041,16.9778,16.9936,330900.0
2005-09-21 12:20:00,32.4,32.44,32.4,32.43,64800.0,16.9936,17.0145,16.9936,17.0093,64800.0
2005-09-21 12:30:00,32.44,32.46,32.4,32.43,95500.0,17.0145,17.025,16.9936,17.0093,95500.0
2005-09-21 12:40:00,32.43,32.5,32.42,32.5,20500.0,17.0093,17.046,17.0041,17.046,20500.0
2005-09-21 12:50:00,32.5,32.61,32.49,32.61,36500.0,17.046,17.1037,17.0408,17.1037,36500.0
2005-09-21 13:00:00,32.59,32.72,32.59,32.71,25300.0,17.0932,17.1614,17.0932,17.1562,25300.0
2005-09-21 13:10:00,32.7,32.74,32.7,32.74,35800.0,17.1509,17.1719,17.1509,17.1719,35800.0
2005-09-21 13:20:00,32.72,32.73,32.6,32.62,43800.0,17.1614,17.1666,17.0985,17.109,43800.0
2005-09-21 13:30:00,32.62,32.65,32.48,32.5,83200.0,17.109,17.1247,17.0355,17.046,83200.0
2005-09-21 13:40:00,32.5,32.51,32.45,32.48,29000.0,17.046,17.0513,17.0198,17.0355,29000.0
2005-09-21 13:50:00,32.49,32.5,32.45,32.47,44700.0,17.0408,17.046,17.0198,17.0303,44700.0
2005-09-21 14:00:00,32.47,32.5,32.47,32.5,17300.0,17.0303,17.046,17.0303,17.046,17300.0
2005-09-21 14:10:00,32.5,32.55,32.48,32.55,55800.0,17.046,17.0722,17.0355,17.0722,55800.0
2005-09-21 14:20:00,32.55,32.68,32.53,32.62,92000.0,17.0722,17.1404,17.0617,17.109,92000.0
2005-09-21 14:30:00,32.62,32.62,32.59,32.6,78300.0,17.109,17.109,17.0932,17.0985,78300.0
2005-09-21 14:40:00,32.6,32.64,32.6,32.64,23700.0,17.0985,17.1194,17.0985,17.1194,23700.0
2005-09-21 14:50:00,32.64,32.83,32.62,32.78,68500.0,17.1194,17.2191,17.109,17.1929,68500.0
2005-09-21 15:00:00,32.79,32.83,32.75,32.76,49900.0,17.1981,17.2191,17.1771,17.1824,49900.0
2005-09-21 15:10:00,32.78,32.82,32.77,32.8,30200.0,17.1929,17.2138,17.1876,17.2034,30200.0
2005-09-21 15:20:00,32.8,32.83,32.74,32.75,35500.0,17.2034,17.2191,17.1719,17.1771,35500.0
2005-09-21 15:30:00,32.75,32.8,32.72,32.78,50500.0,17.1771,17.2034,17.1614,17.1929,50500.0
2005-09-21 15:40:00,32.78,32.81,32.77,32.79,39800.0,17.1929,17.2086,17.1876,17.1981,39800.0
2005-09-21 15:50:00,32.8,32.83,32.76,32.82,109500.0,17.2034,17.2191,17.1824,17.2138,109500.0
2005-09-22 09:30:00,32.73,32.89,32.73,32.76,36600.0,17.1666,17.2506,17.1666,17.1824,36600.0
2005-09-22 09:40:00,32.74,32.74,32.45,32.65,53300.0,17.1719,17.1719,17.0198,17.1247,53300.0
2005-09-22 09:50:00,32.65,32.77,32.58,32.77,27200.0,17.1247,17.1876,17.088,17.1876,27200.0
2005-09-22 10:00:00,32.77,33.0,32.75,32.91,68600.0,17.1876,17.3083,17.1771,17.2611,68600.0
2005-09-22 10:10:00,32.9,32.99,32.85,32.85,66700.0,17.2558,17.303,17.2296,17.2296,66700.0
2005-09-22 10:20:00,32.85,32.85,32.77,32.77,26900.0,17.2296,17.2296,17.1876,17.1876,26900.0
2005-09-22 10:30:00,32.82,32.9,32.78,32.82,20000.0,17.2138,17.2558,17.1929,17.2138,20000.0
2005-09-22 10:40:00,32.81,32.82,32.75,32.75,22000.0,17.2086,17.2138,17.1771,17.1771,22000.0
2005-09-22 10:50:00,32.75,32.75,32.6,32.61,4900.0,17.1771,17.1771,17.0985,17.1037,4900.0
2005-09-22 11:00:00,32.61,32.73,32.56,32.73,27500.0,17.1037,17.1666,17.0775,17.1666,27500.0
2005-09-22 11:10:00,32.72,32.83,32.72,32.81,22200.0,17.1614,17.2191,17.1614,17.2086,22200.0
2005-09-22 11:20:00,32.8,32.8,32.67,32.7,19200.0,17.2034,17.2034,17.1352,17.1509,19200.0
2005-09-22 11:30:00,32.72,32.74,32.56,32.64,25500.0,17.1614,17.1719,17.0775,17.1194,25500.0
2005-09-22 11:40:00,32.62,32.65,32.56,32.62,34800.0,17.109,17.1247,17.0775,17.109,34800.0
2005-09-22 11:50:00,32.63,32.73,32.62,32.7,32700.0,17.1142,17.1666,17.109,17.1509,32700.0
2005-09-22 12:00:00,32.71,32.71,32.57,32.58,26800.0,17.1562,17.1562,17.0827,17.088,26800.0
2005-09-22 12:10:00,32.57,32.6,32.56,32.57,7100.0,17.0827,17.0985,17.0775,17.0827,7100.0
2005-09-22 12:20:00,32.57,32.62,32.55,32.59,15500.0,17.0827,17.109,17.0722,17.0932,15500.0
2005-09-22 12:30:00,32.6,32.64,32.58,32.64,9400.0,17.0985,17.1194,17.088,17.1194,9400.0
2005-09-22 12:40:00,32.62,32.7,32.62,32.68,8000.0,17.109,17.1509,17.109,17.1404,8000.0
2005-09-22 12:50:00,32.65,32.7,32.65,32.69,16300.0,17.1247,17.1509,17.1247,17.1457,16300.0
2005-09-22 13:00:00,32.7,32.71,32.67,32.69,10500.0,17.1509,17.1562,17.1352,17.1457,10500.0
2005-09-22 13:10:00,32.69,32.8,32.69,32.8,29200.0,17.1457,17.2034,17.1457,17.2034,29200.0
2005-09-22 13:20:00,32.78,32.79,32.71,32.71,21100.0,17.1929,17.1981,17.1562,17.1562,21100.0
2005-09-22 13:30:00,32.71,32.85,32.7,32.84,12000.0,17.1562,17.2296,17.1509,17.2243,12000.0
2005-09-22 13:40:00,32.85,33.0,32.85,32.92,20600.0,17.2296,17.3083,17.2296,17.2663,20600.0
2005-09-22 13:50:00,32.91,32.92,32.84,32.87,24300.0,17.2611,17.2663,17.2243,17.2401,24300.0
2005-09-22 14:00:00,32.85,32.88,32.78,32.78,56800.0,17.2296,17.2453,17.1929,17.1929,56800.0
2005-09-22 14:10:00,32.78,32.78,32.68,32.7,69900.0,17.1929,17.1929,17.1404,17.1509,69900.0
2005-09-22 14:20:00,32.71,32.76,32.7,32.71,11500.0,17.1562,17.1824,17.1509,17.1562,11500.0
2005-09-22 14:30:00,32.71,32.73,32.67,32.69,18600.0,17.1562,17.1666,17.1352,17.1457,18600.0
2005-09-22 14:40:00,32.69,32.78,32.69,32.71,19500.0,17.1457,17.1929,17.1457,17.1562,19500.0
2005-09-22 14:50:00,32.71,32.73,32.67,32.7,9800.0,17.1562,17.1666,17.1352,17.1509,9800.0
2005-09-22 15:00:00,32.71,32.73,32.63,32.72,24100.0,17.1562,17.1666,17.1142,17.1614,24100.0
2005-09-22 15:10:00,32.71,32.71,32.67,32.68,26900.0,17.1562,17.1562,17.1352,17.1404,26900.0
2005-09-22 15:20:00,32.68,32.79,32.68,32.75,24400.0,17.1404,17.1981,17.1404,17.1771,24400.0
2005-09-22 15:30:00,32.75,32.86,32.75,32.85,21500.0,17.1771,17.2348,17.1771,17.2296,21500.0
2005-09-22 15:40:00,32.84,32.88,32.8,32.82,28100.0,17.2243,17.2453,17.2034,17.2138,28100.0
2005-09-22 15:50:00,32.82,32.86,32.8,32.8,64500.0,17.2138,17.2348,17.2034,17.2034,64500.0
2005-09-23 09:30:00,32.76,32.84,32.53,32.66,50400.0,17.1824,17.2243,17.0617,17.1299,50400.0
2005-09-23 09:40:00,32.66,32.71,32.62,32.66,24400.0,17.1299,17.1562,17.109,17.1299,24400.0
2005-09-23 09:50:00,32.66,32.75,32.57,32.68,28500.0,17.1299,17.1771,17.0827,17.1404,28500.0
2005-09-23 10:00:00,32.67,32.75,32.65,32.7,20000.0,17.1352,17.1771,17.1247,17.1509,20000.0
2005-09-23 10:10:00,32.7,32.82,32.64,32.77,39400.0,17.1509,17.2138,17.1194,17.1876,39400.0
2005-09-23 10:20:00,32.76,32.88,32.75,32.81,17900.0,17.1824,17.2453,17.1771,17.2086,17900.0
2005-09-23 10:30:00,32.82,32.87,32.7,32.7,12700.0,17.2138,17.2401,17.1509,17.1509,12700.0
2005-09-23 10:40:00,32.7,32.82,32.7,32.73,30400.0,17.1509,17.2138,17.1509,17.1666,30400.0
2005-09-23 10:50:00,32.77,32.86,32.76,32.86,11300.0,17.1876,17.2348,17.1824,17.2348,11300.0
2005-09-23 11:00:00,32.87,33.0,32.87,32.97,69600.0,17.2401,17.3083,17.2401,17.2925,69600.0
2005-09-23 11:10:00,32.92,32.97,32.9,32.97,19100.0,17.2663,17.2925,17.2558,17.2925,19100.0
2005-09-23 11:20:00,32.98,33.0,32.87,32.92,14800.0,17.2978,17.3083,17.2401,17.2663,14800.0
2005-09-23 11:30:00,32.91,32.99,32.9,32.93,12200.0,17.2611,17.303,17.2558,17.2715,12200.0
2005-09-23 11:40:00,32.94,32.98,32.94,32.95,10000.0,17.2768,17.2978,17.2768,17.282,10000.0
2005-09-23 11:50:00,32.95,33.03,32.95,32.99,15300.0,17.282,17.324,17.282,17.303,15300.0
2005-09-23 12:00:00,32.99,33.0,32.95,32.97,14500.0,17.303,17.3083,17.282,17.2925,14500.0
2005-09-23 12:10:00,32.98,32.98,32.91,32.94,16900.0,17.2978,17.2978,17.2611,17.2768,16900.0
2005-09-23 12:20:00,32.94,32.95,32.91,32.93,6900.0,17.2768,17.282,17.2611,17.2715,6900.0
2005-09-23 12:30:00,32.91,32.97,32.9,32.97,25100.0,17.2611,17.2925,17.2558,17.2925,25100.0
2005-09-23 12:40:00,32.97,33.0,32.96,32.98,19300.0,17.2925,17.3083,17.2873,17.2978,19300.0
2005-09-23 12:50:00,32.99,32.99,32.94,32.95,8400.0,17.303,17.303,17.2768,17.282,8400.0
2005-09-23 13:00:00,32.94,32.95,32.92,32.94,6600.0,17.2768,17.282,17.2663,17.2768,6600.0
2005-09-23 13:10:00,32.93,32.93,32.84,32.84,26300.0,17.2715,17.2715,17.2243,17.2243,26300.0
2005-09-23 13:20:00,32.85,32.85,32.8,32.8,12400.0,17.2296,17.2296,17.2034,17.2034,12400.0
2005-09-23 13:30:00,32.8,32.92,32.8,32.92,14300.0,17.2034,17.2663,17.2034,17.2663,14300.0
2005-09-23 13:40:00,32.91,33.05,32.91,32.97,29600.0,17.2611,17.3345,17.2611,17.2925,29600.0
2005-09-23 13:50:00,32.97,33.15,32.97,33.14,31000.0,17.2925,17.3869,17.2925,17.3817,31000.0
2005-09-23 14:00:00,33.12,33.13,33.02,33.02,47800.0,17.3712,17.3764,17.3187,17.3187,47800.0
2005-09-23 14:10:00,33.02,33.02,32.88,32.9,38900.0,17.3187,17.3187,17.2453,17.2558,38900.0
2005-09-23 14:20:00,32.9,32.94,32.85,32.85,25200.0,17.2558,17.2768,17.2296,17.2296,25200.0
2005-09-23 14:30:00,32.85,32.85,32.8,32.83,34400.0,17.2296,17.2296,17.2034,17.2191,34400.0
2005-09-23 14:40:00,32.83,32.9,32.8,32.87,42200.0,17.2191,17.2558,17.2034,17.2401,42200.0
2005-09-23 14:50:00,32.87,32.95,32.87,32.94,19400.0,17.2401,17.282,17.2401,17.2768,19400.0
2005-09-23 15:00:00,32.95,33.03,32.94,33.0,54600.0,17.282,17.324,17.2768,17.3083,54600.0
2005-09-23 15:10:00,33.0,33.06,32.98,33.06,53900.0,17.3083,17.3397,17.2978,17.3397,53900.0
2005-09-23 15:20:00,33.05,33.06,32.99,33.02,104100.0,17.3345,17.3397,17.303,17.3187,104100.0
2005-09-23 15:30:00,33.01,33.04,32.98,33.01,50100.0,17.3135,17.3292,17.2978,17.3135,50100.0
2005-09-23 15:40:00,33.01,33.06,33.0,33.06,50000.0,17.3135,17.3397,17.3083,17.3397,50000.0
2005-09-23 15:50:00,33.04,33.08,32.96,32.97,136100.0,17.3292,17.3502,17.2873,17.2925,136100.0
2005-09-26 09:30:00,33.95,34.59,33.92,34.36,530700.0,17.8065,18.1422,17.7908,18.0216,530700.0
2005-09-26 09:40:00,34.37,34.6,34.34,34.6,316700.0,18.0268,18.1474,18.0111,18.1474,316700.0
2005-09-26 09:50:00,34.6,34.83,34.6,34.64,377600.0,18.1474,18.2681,18.1474,18.1684,377600.0
2005-09-26 10:00:00,34.63,34.69,34.28,34.47,248700.0,18.1632,18.1947,17.9796,18.0793,248700.0
2005-09-26 10:10:00,34.46,34.59,34.42,34.46,89900.0,18.074,18.1422,18.053,18.074,89900.0
2005-09-26 10:20:00,34.46,34.51,34.37,34.39,45400.0,18.074,18.1002,18.0268,18.0373,45400.0
2005-09-26 10:30:00,34.39,34.49,34.3,34.45,85800.0,18.0373,18.0898,17.9901,18.0688,85800.0
2005-09-26 10:40:00,34.44,34.48,34.39,34.4,57700.0,18.0635,18.0845,18.0373,18.0425,57700.0
2005-09-26 10:50:00,34.41,34.49,34.41,34.48,79400.0,18.0478,18.0898,18.0478,18.0845,79400.0
2005-09-26 11:00:00,34.49,34.58,34.48,34.56,78800.0,18.0898,18.137,18.0845,18.1265,78800.0
2005-09-26 11:10:00,34.57,34.59,34.55,34.57,58800.0,18.1317,18.1422,18.1212,18.1317,58800.0
2005-09-26 11:20:00,34.57,34.57,34.48,34.5,36500.0,18.1317,18.1317,18.0845,18.095,36500.0
2005-09-26 11:30:00,34.51,34.51,34.41,34.48,34900.0,18.1002,18.1002,18.0478,18.0845,34900.0
2005-09-26 11:40:00,34.49,34.52,34.41,34.47,24800.0,18.0898,18.1055,18.0478,18.0793,24800.0
2005-09-26 11:50:00,34.48,34.48,34.4,34.43,27100.0,18.0845,18.0845,18.0425,18.0583,27100.0
2005-09-26 12:00:00,34.43,34.49,34.41,34.48,28400.0,18.0583,18.0898,18.0478,18.0845,28400.0
2005-09-26 12:10:00,34.48,34.57,34.45,34.45,35600.0,18.0845,18.1317,18.0688,18.0688,35600.0
2005-09-26 12:20:00,34.45,34.45,34.35,34.36,27500.0,18.0688,18.0688,18.0163,18.0216,27500.0
2005-09-26 12:30:00,34.35,34.37,34.3,34.35,34900.0,18.0163,18.0268,17.9901,18.0163,34900.0
2005-09-26 12:40:00,34.35,34.36,34.12,34.13,41000.0,18.0163,18.0216,17.8957,17.9009,41000.0
2005-09-26 12:50:00,34.13,34.17,34.07,34.09,24700.0,17.9009,17.9219,17.8695,17.88,24700.0
2005-09-26 13:00:00,34.09,34.14,34.03,34.13,62800.0,17.88,17.9062,17.8485,17.9009,62800.0
2005-09-26 13:10:00,34.14,34.19,34.02,34.03,31400.0,17.9062,17.9324,17.8432,17.8485,31400.0
2005-09-26 13:20:00,34.04,34.04,33.83,33.96,93400.0,17.8537,17.8537,17.7436,17.8118,93400.0
2005-09-26 13:30:00,33.96,34.0,33.8,33.94,73500.0,17.8118,17.8328,17.7279,17.8013,73500.0
2005-09-26 13:40:00,33.94,34.04,33.93,34.03,54400.0,17.8013,17.8537,17.796,17.8485,54400.0
2005-09-26 13:50:00,34.05,34.16,34.02,34.1,45700.0,17.859,17.9167,17.8432,17.8852,45700.0
2005-09-26 14:00:00,34.12,34.12,34.07,34.07,14100.0,17.8957,17.8957,17.8695,17.8695,14100.0
2005-09-26 14:10:00,34.08,34.11,33.93,33.98,33600.0,17.8747,17.8904,17.796,17.8223,33600.0
2005-09-26 14:20:00,33.97,34.07,33.96,34.05,29000.0,17.817,17.8695,17.8118,17.859,29000.0
2005-09-26 14:30:00,34.05,34.05,34.0,34.02,40800.0,17.859,17.859,17.8328,17.8432,40800.0
2005-09-26 14:40:00,34.02,34.06,33.99,34.02,41200.0,17.8432,17.8642,17.8275,17.8432,41200.0
2005-09-26 14:50:00,34.02,34.12,34.02,34.11,43600.0,17.8432,17.8957,17.8432,17.8904,43600.0
2005-09-26 15:00:00,34.12,34.15,34.1,34.11,56900.0,17.8957,17.9114,17.8852,17.8904,56900.0
2005-09-26 15:10:00,34.11,34.17,34.09,34.15,56400.0,17.8904,17.9219,17.88,17.9114,56400.0
2005-09-26 15:20:00,34.13,34.17,34.12,34.17,74400.0,17.9009,17.9219,17.8957,17.9219,74400.0
2005-09-26 15:30:00,34.17,34.28,34.16,34.2,155200.0,17.9219,17.9796,17.9167,17.9376,155200.0
2005-09-26 15:40:00,34.19,34.25,34.18,34.2,86800.0,17.9324,17.9639,17.9272,17.9376,86800.0
2005-09-26 15:50:00,34.21,34.21,33.77,34.1,139400.0,17.9429,17.9429,17.7121,17.8852,139400.0
2005-09-27 09:30:00,34.3,34.62,34.3,34.42,111500.0,17.9901,18.1579,17.9901,18.053,111500.0
2005-09-27 09:40:00,34.42,34.49,34.35,34.39,49700.0,18.053,18.0898,18.0163,18.0373,49700.0
2005-09-27 09:50:00,34.37,34.58,34.35,34.45,58100.0,18.0268,18.137,18.0163,18.0688,58100.0
2005-09-27 10:00:00,34.44,34.46,34.21,34.26,81600.0,18.0635,18.074,17.9429,17.9691,81600.0
2005-09-27 10:10:00,34.24,34.27,34.09,34.09,54600.0,17.9586,17.9744,17.88,17.88,54600.0
2005-09-27 10:20:00,34.1,34.15,34.08,34.12,61500.0,17.8852,17.9114,17.8747,17.8957,61500.0
2005-09-27 10:30:00,34.12,34.14,34.08,34.09,40500.0,17.8957,17.9062,17.8747,17.88,40500.0
2005-09-27 10:40:00,34.1,34.17,34.06,34.07,38600.0,17.8852,17.9219,17.8642,17.8695,38600.0
2005-09-27 10:50:00,34.06,34.08,34.0,34.04,19600.0,17.8642,17.8747,17.8328,17.8537,19600.0
2005-09-27 11:00:00,34.03,34.1,34.02,34.08,31900.0,17.8485,17.8852,17.8432,17.8747,31900.0
2005-09-27 11:10:00,34.07,34.08,34.04,34.05,31500.0,17.8695,17.8747,17.8537,17.859,31500.0
2005-09-27 11:20:00,34.06,34.1,34.05,34.1,41000.0,17.8642,17.8852,17.859,17.8852,41000.0
2005-09-27 11:30:00,34.09,34.19,34.07,34.14,39500.0,17.88,17.9324,17.8695,17.9062,39500.0
2005-09-27 11:40:00,34.13,34.19,34.09,34.16,28100.0,17.9009,17.9324,17.88,17.9167,28100.0
2005-09-27 11:50:00,34.16,34.21,34.15,34.2,30600.0,17.9167,17.9429,17.9114,17.9376,30600.0
2005-09-27 12:00:00,34.19,34.22,34.17,34.19,37100.0,17.9324,17.9481,17.9219,17.9324,37100.0
2005-09-27 12:10:00,34.18,34.26,34.18,34.22,47600.0,17.9272,17.9691,17.9272,17.9481,47600.0
2005-09-27 12:20:00,34.22,34.24,34.21,34.24,20700.0,17.9481,17.9586,17.9429,17.9586,20700.0
2005-09-27 12:30:00,34.24,34.29,34.22,34.29,28700.0,17.9586,17.9849,17.9481,17.9849,28700.0
2005-09-27 12:40:00,34.28,34.33,34.23,34.31,38000.0,17.9796,18.0058,17.9534,17.9953,38000.0
2005-09-27 12:50:00,34.31,34.32,34.24,34.25,24500.0,17.9953,18.0006,17.9586,17.9639,24500.0
2005-09-27 13:00:00,34.26,34.26,34.21,34.23,24600.0,17.9691,17.9691,17.9429,17.9534,24600.0
2005-09-27 13:10:00,34.22,34.23,34.09,34.09,30400.0,17.9481,17.9534,17.88,17.88,30400.0
2005-09-27 13:20:00,34.09,34.13,34.0,34.12,52100.0,17.88,17.9009,17.8328,17.8957,52100.0
2005-09-27 13:30:00,34.13,34.15,34.08,34.15,37200.0,17.9009,17.9114,17.8747,17.9114,37200.0
2005-09-27 13:40:00,34.14,34.28,34.14,34.26,87200.0,17.9062,17.9796,17.9062,17.9691,87200.0
2005-09-27 13:50:00,34.25,34.36,34.24,34.34,47700.0,17.9639,18.0216,17.9586,18.0111,47700.0
2005-09-27 14:00:00,34.34,34.35,34.27,34.28,64200.0,18.0111,18.0163,17.9744,17.9796,64200.0
2005-09-27 14:10:00,34.3,34.3,34.19,34.26,43300.0,17.9901,17.9901,17.9324,17.9691,43300.0
2005-09-27 14:20:00,34.24,34.31,34.23,34.31,45100.0,17.9586,17.9953,17.9534,17.9953,45100.0
2005-09-27 14:30:00,34.31,34.35,34.3,34.32,54000.0,17.9953,18.0163,17.9901,18.0006,54000.0
2005-09-27 14:40:00,34.32,34.42,34.3,34.34,51400.0,18.0006,18.053,17.9901,18.0111,51400.0
2005-09-27 14:50:00,34.35,34.5,34.33,34.43,116600.0,18.0163,18.095,18.0058,18.0583,116600.0
2005-09-27 15:00:00,34.43,34.55,34.41,34.51,80900.0,18.0583,18.1212,18.0478,18.1002,80900.0
2005-09-27 15:10:00,34.5,34.53,34.45,34.46,90600.0,18.095,18.1107,18.0688,18.074,90600.0
2005-09-27 15:20:00,34.46,34.49,34.42,34.43,48300.0,18.074,18.0898,18.053,18.0583,48300.0
2005-09-27 15:30:00,34.43,34.46,34.34,34.4,139100.0,18.0583,18.074,18.0111,18.0425,139100.0
2005-09-27 15:40:00,34.4,34.42,34.32,34.35,93100.0,18.0425,18.053,18.0006,18.0163,93100.0
2005-09-27 15:50:00,34.36,34.36,34.06,34.11,345100.0,18.0216,18.0216,17.8642,17.8904,345100.0
2005-09-28 09:30:00,36.71,37.37,36.71,37.27,1751200.0,19.2541,19.6003,19.2541,19.5478,1751200.0
2005-09-28 09:40:00,37.28,37.5,37.23,37.37,800400.0,19.5531,19.6685,19.5269,19.6003,800400.0
2005-09-28 09:50:00,37.37,37.93,37.35,37.59,892300.0,19.6003,19.894,19.5898,19.7157,892300.0
2005-09-28 10:00:00,37.55,37.75,37.53,37.6,423200.0,19.6947,19.7996,19.6842,19.7209,423200.0
2005-09-28 10:10:00,37.59,37.64,37.5,37.51,193800.0,19.7157,19.7419,19.6685,19.6737,193800.0
2005-09-28 10:20:00,37.51,37.65,37.51,37.53,234200.0,19.6737,19.7471,19.6737,19.6842,234200.0
2005-09-28 10:30:00,37.53,37.63,37.37,37.62,291100.0,19.6842,19.7367,19.6003,19.7314,291100.0
2005-09-28 10:40:00,37.62,37.63,37.45,37.5,353100.0,19.7314,19.7367,19.6423,19.6685,353100.0
2005-09-28 10:50:00,37.5,37.52,37.41,37.48,185500.0,19.6685,19.679,19.6213,19.658,185500.0
2005-09-28 11:00:00,37.49,37.56,37.28,37.46,239500.0,19.6632,19.6999,19.5531,19.6475,239500.0
2005-09-28 11:10:00,37.46,37.48,37.37,37.4,103400.0,19.6475,19.658,19.6003,19.616,103400.0
2005-09-28 11:20:00,37.39,37.42,37.21,37.33,243000.0,19.6108,19.6265,19.5164,19.5793,243000.0
2005-09-28 11:30:00,37.33,37.38,37.28,37.3,111200.0,19.5793,19.6055,19.5531,19.5636,111200.0
2005-09-28 11:40:00,37.3,37.38,37.17,37.28,132500.0,19.5636,19.6055,19.4954,19.5531,132500.0
2005-09-28 11:50:00,37.29,37.51,37.28,37.46,153300.0,19.5583,19.6737,19.5531,19.6475,153300.0
2005-09-28 12:00:00,37.46,37.48,37.41,37.42,89600.0,19.6475,19.658,19.6213,19.6265,89600.0
2005-09-28 12:10:00,37.42,37.44,37.35,37.4,84000.0,19.6265,19.637,19.5898,19.616,84000.0
2005-09-28 12:20:00,37.39,37.41,37.35,37.39,78400.0,19.6108,19.6213,19.5898,19.6108,78400.0
2005-09-28 12:30:00,37.38,37.42,37.32,37.33,92500.0,19.6055,19.6265,19.5741,19.5793,92500.0
2005-09-28 12:40:00,37.33,37.36,37.32,37.34,45900.0,19.5793,19.595,19.5741,19.5846,45900.0
2005-09-28 12:50:00,37.34,37.45,37.34,37.45,43500.0,19.5846,19.6423,19.5846,19.6423,43500.0
2005-09-28 13:00:00,37.47,37.48,37.44,37.45,53800.0,19.6527,19.658,19.637,19.6423,53800.0
2005-09-28 13:10:00,37.45,37.46,37.36,37.4,47100.0,19.6423,19.6475,19.595,19.616,47100.0
2005-09-28 13:20:00,37.4,37.4,37.33,37.35,66500.0,19.616,19.616,19.5793,19.5898,66500.0
2005-09-28 13:30:00,37.34,37.39,37.28,37.39,70600.0,19.5846,19.6108,19.5531,19.6108,70600.0
2005-09-28 13:40:00,37.4,37.4,37.38,37.38,27600.0,19.616,19.616,19.6055,19.6055,27600.0
2005-09-28 13:50:00,37.38,37.6,37.38,37.6,162400.0,19.6055,19.7209,19.6055,19.7209,162400.0
2005-09-28 14:00:00,37.59,37.65,37.56,37.59,143600.0,19.7157,19.7471,19.6999,19.7157,143600.0
2005-09-28 14:10:00,37.59,37.65,37.57,37.62,98900.0,19.7157,19.7471,19.7052,19.7314,98900.0
2005-09-28 14:20:00,37.62,37.82,37.6,37.8,244400.0,19.7314,19.8363,19.7209,19.8258,244400.0
2005-09-28 14:30:00,37.79,37.81,37.73,37.76,136800.0,19.8206,19.8311,19.7891,19.8048,136800.0
2005-09-28 14:40:00,37.76,37.82,37.75,37.78,119800.0,19.8048,19.8363,19.7996,19.8153,119800.0
2005-09-28 14:50:00,37.79,37.79,37.65,37.72,153100.0,19.8206,19.8206,19.7471,19.7839,153100.0
2005-09-28 15:00:00,37.72,37.75,37.61,37.63,122200.0,19.7839,19.7996,19.7262,19.7367,122200.0
2005-09-28 15:10:00,37.63,37.72,37.43,37.47,171600.0,19.7367,19.7839,19.6318,19.6527,171600.0
2005-09-28 15:20:00,37.46,37.52,37.35,37.51,148700.0,19.6475,19.679,19.5898,19.6737,148700.0
2005-09-28 15:30:00,37.51,37.62,37.38,37.49,243800.0,19.6737,19.7314,19.6055,19.6632,243800.0
2005-09-28 15:40:00,37.48,37.48,37.35,37.36,338300.0,19.658,19.658,19.5898,19.595,338300.0
2005-09-28 15:50:00,37.36,37.47,37.25,37.27,550900.0,19.595,19.6527,19.5374,19.5478,550900.0
2005-09-29 09:30:00,37.31,37.37,37.25,37.27,302000.0,19.5688,19.6003,19.5374,19.5478,302000.0
2005-09-29 09:40:00,37.26,37.33,37.23,37.3,204200.0,19.5426,19.5793,19.5269,19.5636,204200.0
2005-09-29 09:50:00,37.29,37.32,37.21,37.22,135300.0,19.5583,19.5741,19.5164,19.5216,135300.0
2005-09-29 10:00:00,37.22,37.25,37.0,37.18,228700.0,19.5216,19.5374,19.4062,19.5006,228700.0
2005-09-29 10:10:00,37.19,37.25,37.18,37.25,135700.0,19.5059,19.5374,19.5006,19.5374,135700.0
2005-09-29 10:20:00,37.24,37.28,37.13,37.13,158100.0,19.5321,19.5531,19.4744,19.4744,158100.0
2005-09-29 10:30:00,37.15,37.24,37.07,37.21,61900.0,19.4849,19.5321,19.4429,19.5164,61900.0
2005-09-29 10:40:00,37.21,37.22,37.03,37.04,158800.0,19.5164,19.5216,19.422,19.4272,158800.0
2005-09-29 10:50:00,37.05,37.1,36.45,36.57,335300.0,19.4325,19.4587,19.1178,19.1807,335300.0
2005-09-29 11:00:00,36.59,36.63,36.41,36.42,159900.0,19.1912,19.2122,19.0968,19.102,159900.0
2005-09-29 11:10:00,36.41,36.52,36.4,36.51,80900.0,19.0968,19.1545,19.0915,19.1492,80900.0
2005-09-29 11:20:00,36.52,36.58,36.39,36.45,75700.0,19.1545,19.1859,19.0863,19.1178,75700.0
2005-09-29 11:30:00,36.45,36.47,36.36,36.43,48300.0,19.1178,19.1282,19.0706,19.1073,48300.0
2005-09-29 11:40:00,36.43,36.56,36.42,36.52,60200.0,19.1073,19.1755,19.102,19.1545,60200.0
2005-09-29 11:50:00,36.53,36.9,36.53,36.67,170600.0,19.1597,19.3538,19.1597,19.2331,170600.0
2005-09-29 12:00:00,36.65,36.78,36.63,36.75,71900.0,19.2227,19.2908,19.2122,19.2751,71900.0
2005-09-29 12:10:00,36.76,36.77,36.65,36.74,32300.0,19.2804,19.2856,19.2227,19.2699,32300.0
2005-09-29 12:20:00,36.74,36.75,36.7,36.74,23000.0,19.2699,19.2751,19.2489,19.2699,23000.0
2005-09-29 12:30:00,36.74,36.82,36.7,36.75,36000.0,19.2699,19.3118,19.2489,19.2751,36000.0
2005-09-29 12:40:00,36.75,36.83,36.73,36.81,26800.0,19.2751,19.3171,19.2646,19.3066,26800.0
2005-09-29 12:50:00,36.81,36.84,36.79,36.83,13700.0,19.3066,19.3223,19.2961,19.3171,13700.0
2005-09-29 13:00:00,36.83,37.0,36.83,36.95,44300.0,19.3171,19.4062,19.3171,19.38,44300.0
2005-09-29 13:10:00,36.94,37.13,36.91,37.08,89000.0,19.3748,19.4744,19.359,19.4482,89000.0
2005-09-29 13:20:00,37.07,37.11,36.95,37.0,55700.0,19.4429,19.4639,19.38,19.4062,55700.0
2005-09-29 13:30:00,37.0,37.05,36.77,36.78,126500.0,19.4062,19.4325,19.2856,19.2908,126500.0
2005-09-29 13:40:00,36.78,36.82,36.71,36.79,62900.0,19.2908,19.3118,19.2541,19.2961,62900.0
2005-09-29 13:50:00,36.81,36.82,36.73,36.76,22200.0,19.3066,19.3118,19.2646,19.2804,22200.0
2005-09-29 14:00:00,36.78,36.87,36.76,36.84,98100.0,19.2908,19.338,19.2804,19.3223,98100.0
2005-09-29 14:10:00,36.85,36.86,36.81,36.83,36100.0,19.3276,19.3328,19.3066,19.3171,36100.0
2005-09-29 14:20:00,36.82,36.86,36.79,36.83,28300.0,19.3118,19.3328,19.2961,19.3171,28300.0
2005-09-29 14:30:00,36.84,36.86,36.81,36.85,28300.0,19.3223,19.3328,19.3066,19.3276,28300.0
2005-09-29 14:40:00,36.85,36.94,36.84,36.87,43400.0,19.3276,19.3748,19.3223,19.338,43400.0
2005-09-29 14:50:00,36.86,36.97,36.86,36.96,58300.0,19.3328,19.3905,19.3328,19.3852,58300.0
2005-09-29 15:00:00,36.95,37.0,36.93,36.99,76500.0,19.38,19.4062,19.3695,19.401,76500.0
2005-09-29 15:10:00,36.99,37.0,36.95,36.97,145300.0,19.401,19.4062,19.38,19.3905,145300.0
2005-09-29 15:20:00,36.97,37.0,36.92,36.94,121400.0,19.3905,19.4062,19.3643,19.3748,121400.0
2005-09-29 15:30:00,36.94,36.96,36.91,36.91,164100.0,19.3748,19.3852,19.359,19.359,164100.0
2005-09-29 15:40:00,36.91,36.96,36.91,36.94,140400.0,19.359,19.3852,19.359,19.3748,140400.0
2005-09-29 15:50:00,36.96,37.01,36.93,36.97,279300.0,19.3852,19.4115,19.3695,19.3905,279300.0
2005-09-30 09:30:00,36.94,37.03,36.8,36.83,167100.0,19.3748,19.422,19.3013,19.3171,167100.0
2005-09-30 09:40:00,36.84,36.9,36.82,36.88,62900.0,19.3223,19.3538,19.3118,19.3433,62900.0
2005-09-30 09:50:00,36.87,36.88,36.77,36.85,51700.0,19.338,19.3433,19.2856,19.3276,51700.0
2005-09-30 10:00:00,36.86,36.87,36.66,36.84,128700.0,19.3328,19.338,19.2279,19.3223,128700.0
2005-09-30 10:10:00,36.82,36.82,36.76,36.8,38400.0,19.3118,19.3118,19.2804,19.3013,38400.0
2005-09-30 10:20:00,36.8,36.83,36.73,36.76,88200.0,19.3013,19.3171,19.2646,19.2804,88200.0
2005-09-30 10:30:00,36.76,36.83,36.75,36.81,55700.0,19.2804,19.3171,19.2751,19.3066,55700.0
2005-09-30 10:40:00,36.8,36.86,36.75,36.78,69900.0,19.3013,19.3328,19.2751,19.2908,69900.0
2005-09-30 10:50:00,36.77,36.82,36.76,36.81,60600.0,19.2856,19.3118,19.2804,19.3066,60600.0
2005-09-30 11:00:00,36.8,36.84,36.76,36.83,44800.0,19.3013,19.3223,19.2804,19.3171,44800.0
2005-09-30 11:10:00,36.83,36.9,36.81,36.89,37000.0,19.3171,19.3538,19.3066,19.3485,37000.0
2005-09-30 11:20:00,36.89,36.95,36.85,36.86,32800.0,19.3485,19.38,19.3276,19.3328,32800.0
2005-09-30 11:30:00,36.88,36.95,36.87,36.92,134400.0,19.3433,19.38,19.338,19.3643,134400.0
2005-09-30 11:40:00,36.92,36.93,36.9,36.91,20500.0,19.3643,19.3695,19.3538,19.359,20500.0
2005-09-30 11:50:00,36.9,36.91,36.85,36.87,19400.0,19.3538,19.359,19.3276,19.338,19400.0
2005-09-30 12:00:00,36.86,36.88,36.85,36.86,23500.0,19.3328,19.3433,19.3276,19.3328,23500.0
2005-09-30 12:10:00,36.86,36.91,36.85,36.9,23100.0,19.3328,19.359,19.3276,19.3538,23100.0
2005-09-30 12:20:00,36.91,36.92,36.89,36.9,29500.0,19.359,19.3643,19.3485,19.3538,29500.0
2005-09-30 12:30:00,36.9,36.91,36.9,36.9,14000.0,19.3538,19.359,19.3538,19.3538,14000.0
2005-09-30 12:40:00,36.9,36.94,36.89,36.9,48800.0,19.3538,19.3748,19.3485,19.3538,48800.0
2005-09-30 12:50:00,36.9,36.91,36.89,36.9,53100.0,19.3538,19.359,19.3485,19.3538,53100.0
2005-09-30 13:00:00,36.9,36.92,36.89,36.91,45900.0,19.3538,19.3643,19.3485,19.359,45900.0
2005-09-30 13:10:00,36.91,36.92,36.89,36.9,50100.0,19.359,19.3643,19.3485,19.3538,50100.0
2005-09-30 13:20:00,36.9,36.94,36.89,36.91,32900.0,19.3538,19.3748,19.3485,19.359,32900.0
2005-09-30 13:30:00,36.92,36.95,36.9,36.94,42200.0,19.3643,19.38,19.3538,19.3748,42200.0
2005-09-30 13:40:00,36.94,36.94,36.87,36.88,39200.0,19.3748,19.3748,19.338,19.3433,39200.0
2005-09-30 13:50:00,36.88,36.88,36.85,36.86,33000.0,19.3433,19.3433,19.3276,19.3328,33000.0
2005-09-30 14:00:00,36.86,36.94,36.86,36.91,50600.0,19.3328,19.3748,19.3328,19.359,50600.0
2005-09-30 14:10:00,36.9,36.91,36.89,36.91,28600.0,19.3538,19.359,19.3485,19.359,28600.0
2005-09-30 14:20:00,36.91,36.94,36.9,36.9,34000.0,19.359,19.3748,19.3538,19.3538,34000.0
2005-09-30 14:30:00,36.9,36.94,36.88,36.9,84100.0,19.3538,19.3748,19.3433,19.3538,84100.0
2005-09-30 14:40:00,36.9,36.91,36.89,36.9,41800.0,19.3538,19.359,19.3485,19.3538,41800.0
2005-09-30 14:50:00,36.9,36.91,36.89,36.91,53800.0,19.3538,19.359,19.3485,19.359,53800.0
2005-09-30 15:00:00,36.9,36.94,36.9,36.9,44300.0,19.3538,19.3748,19.3538,19.3538,44300.0
2005-09-30 15:10:00,36.93,36.94,36.88,36.92,57200.0,19.3695,19.3748,19.3433,19.3643,57200.0
2005-09-30 15:20:00,36.92,36.95,36.92,36.92,80800.0,19.3643,19.38,19.3643,19.3643,80800.0
2005-09-30 15:30:00,36.92,36.97,36.92,36.97,109800.0,19.3643,19.3905,19.3643,19.3905,109800.0
2005-09-30 15:40:00,36.97,37.02,36.95,37.0,192900.0,19.3905,19.4167,19.38,19.4062,192900.0
2005-09-30 15:50:00,37.0,37.07,36.99,37.07,428300.0,19.4062,19.4429,19.401,19.4429,428300.0
2005-10-03 09:30:00,37.02,37.32,36.91,37.3,124800.0,19.4167,19.5741,19.359,19.5636,124800.0
2005-10-03 09:40:00,37.31,37.36,37.24,37.35,53000.0,19.5688,19.595,19.5321,19.5898,53000.0
2005-10-03 09:50:00,37.35,37.41,37.3,37.32,50900.0,19.5898,19.6213,19.5636,19.5741,50900.0
2005-10-03 10:00:00,37.33,37.44,37.2,37.29,71100.0,19.5793,19.637,19.5111,19.5583,71100.0
2005-10-03 10:10:00,37.3,37.36,37.25,37.3,74700.0,19.5636,19.595,19.5374,19.5636,74700.0
2005-10-03 10:20:00,37.31,37.35,37.09,37.23,89200.0,19.5688,19.5898,19.4534,19.5269,89200.0
2005-10-03 10:30:00,37.23,37.25,37.1,37.17,93800.0,19.5269,19.5374,19.4587,19.4954,93800.0
2005-10-03 10:40:00,37.16,37.17,37.07,37.11,116100.0,19.4901,19.4954,19.4429,19.4639,116100.0
2005-10-03 10:50:00,37.1,37.17,37.04,37.15,114000.0,19.4587,19.4954,19.4272,19.4849,114000.0
2005-10-03 11:00:00,37.14,37.25,37.13,37.15,55400.0,19.4797,19.5374,19.4744,19.4849,55400.0
2005-10-03 11:10:00,37.15,37.23,37.15,37.23,50200.0,19.4849,19.5269,19.4849,19.5269,50200.0
2005-10-03 11:20:00,37.22,37.25,37.2,37.22,73200.0,19.5216,19.5374,19.5111,19.5216,73200.0
2005-10-03 11:30:00,37.23,37.25,37.2,37.21,53000.0,19.5269,19.5374,19.5111,19.5164,53000.0
2005-10-03 11:40:00,37.21,37.25,37.21,37.23,24700.0,19.5164,19.5374,19.5164,19.5269,24700.0
2005-10-03 11:50:00,37.23,37.26,37.23,37.23,33000.0,19.5269,19.5426,19.5269,19.5269,33000.0
2005-10-03 12:00:00,37.24,37.26,37.21,37.24,24200.0,19.5321,19.5426,19.5164,19.5321,24200.0
2005-10-03 12:10:00,37.24,37.24,37.2,37.21,13300.0,19.5321,19.5321,19.5111,19.5164,13300.0
2005-10-03 12:20:00,37.21,37.21,37.16,37.17,31800.0,19.5164,19.5164,19.4901,19.4954,31800.0
2005-10-03 12:30:00,37.17,37.17,37.05,37.06,22200.0,19.4954,19.4954,19.4325,19.4377,22200.0
2005-10-03 12:40:00,37.05,37.12,37.05,37.12,19100.0,19.4325,19.4692,19.4325,19.4692,19100.0
2005-10-03 12:50:00,37.12,37.13,37.07,37.08,15700.0,19.4692,19.4744,19.4429,19.4482,15700.0
2005-10-03 13:00:00,37.09,37.15,37.08,37.14,27800.0,19.4534,19.4849,19.4482,19.4797,27800.0
2005-10-03 13:10:00,37.14,37.16,37.12,37.13,26600.0,19.4797,19.4901,19.4692,19.4744,26600.0
2005-10-03 13:20:00,37.12,37.16,37.1,37.11,45900.0,19.4692,19.4901,19.4587,19.4639,45900.0
2005-10-03 13:30:00,37.11,37.15,37.09,37.12,28000.0,19.4639,19.4849,19.4534,19.4692,28000.0
2005-10-03 13:40:00,37.13,37.16,37.13,37.15,13500.0,19.4744,19.4901,19.4744,19.4849,13500.0
2005-10-03 13:50:00,37.15,37.26,37.14,37.2,47500.0,19.4849,19.5426,19.4797,19.5111,47500.0
2005-10-03 14:00:00,37.2,37.23,37.15,37.16,56500.0,19.5111,19.5269,19.4849,19.4901,56500.0
2005-10-03 14:10:00,37.15,37.16,37.09,37.12,38100.0,19.4849,19.4901,19.4534,19.4692,38100.0
2005-10-03 14:20:00,37.13,37.18,37.05,37.17,59600.0,19.4744,19.5006,19.4325,19.4954,59600.0
2005-10-03 14:30:00,37.17,37.17,37.0,37.04,75300.0,19.4954,19.4954,19.4062,19.4272,75300.0
2005-10-03 14:40:00,37.04,37.17,36.99,37.12,79800.0,19.4272,19.4954,19.401,19.4692,79800.0
2005-10-03 14:50:00,37.13,37.2,37.11,37.13,35100.0,19.4744,19.5111,19.4639,19.4744,35100.0
2005-10-03 15:00:00,37.13,37.24,37.07,37.16,38500.0,19.4744,19.5321,19.4429,19.4901,38500.0
2005-10-03 15:10:00,37.16,37.16,37.12,37.13,34500.0,19.4901,19.4901,19.4692,19.4744,34500.0
2005-10-03 15:20:00,37.12,37.12,37.03,37.03,33600.0,19.4692,19.4692,19.422,19.422,33600.0
2005-10-03 15:30:00,37.04,37.1,37.03,37.09,51300.0,19.4272,19.4587,19.422,19.4534,51300.0
2005-10-03 15:40:00,37.09,37.1,37.06,37.06,41500.0,19.4534,19.4587,19.4377,19.4377,41500.0
2005-10-03 15:50:00,37.06,37.08,36.96,36.99,172500.0,19.4377,19.4482,19.3852,19.401,172500.0
2005-10-04 09:30:00,37.08,37.28,37.03,37.24,60200.0,19.4482,19.5531,19.422,19.5321,60200.0
2005-10-04 09:40:00,37.24,37.27,37.17,37.24,43200.0,19.5321,19.5478,19.4954,19.5321,43200.0
2005-10-04 09:50:00,37.24,37.34,37.23,37.27,53700.0,19.5321,19.5846,19.5269,19.5478,53700.0
2005-10-04 10:00:00,37.27,37.34,37.24,37.31,71000.0,19.5478,19.5846,19.5321,19.5688,71000.0
2005-10-04 10:10:00,37.31,37.6,37.31,37.56,84700.0,19.5688,19.7209,19.5688,19.6999,84700.0
2005-10-04 10:20:00,37.55,37.56,37.48,37.5,45900.0,19.6947,19.6999,19.658,19.6685,45900.0
2005-10-04 10:30:00,37.51,37.51,37.47,37.47,36700.0,19.6737,19.6737,19.6527,19.6527,36700.0
2005-10-04 10:40:00,37.48,37.5,37.46,37.5,16400.0,19.658,19.6685,19.6475,19.6685,16400.0
2005-10-04 10:50:00,37.49,37.54,37.44,37.45,47500.0,19.6632,19.6895,19.637,19.6423,47500.0
2005-10-04 11:00:00,37.45,37.46,37.28,37.29,50500.0,19.6423,19.6475,19.5531,19.5583,50500.0
2005-10-04 11:10:00,37.29,37.34,37.26,37.32,14500.0,19.5583,19.5846,19.5426,19.5741,14500.0
2005-10-04 11:20:00,37.32,37.38,37.28,37.36,30400.0,19.5741,19.6055,19.5531,19.595,30400.0
2005-10-04 11:30:00,37.36,37.46,37.35,37.44,72900.0,19.595,19.6475,19.5898,19.637,72900.0
2005-10-04 11:40:00,37.44,37.52,37.42,37.45,31600.0,19.637,19.679,19.6265,19.6423,31600.0
2005-10-04 11:50:00,37.46,37.59,37.45,37.59,34400.0,19.6475,19.7157,19.6423,19.7157,34400.0
2005-10-04 12:00:00,37.6,37.6,37.52,37.53,14200.0,19.7209,19.7209,19.679,19.6842,14200.0
2005-10-04 12:10:00,37.54,37.57,37.52,37.57,31600.0,19.6895,19.7052,19.679,19.7052,31600.0
2005-10-04 12:20:00,37.57,37.58,37.55,37.56,25700.0,19.7052,19.7104,19.6947,19.6999,25700.0
2005-10-04 12:30:00,37.56,37.57,37.55,37.56,41500.0,19.6999,19.7052,19.6947,19.6999,41500.0
2005-10-04 12:40:00,37.56,37.64,37.56,37.61,22800.0,19.6999,19.7419,19.6999,19.7262,22800.0
2005-10-04 12:50:00,37.62,37.68,37.6,37.64,84700.0,19.7314,19.7629,19.7209,19.7419,84700.0
2005-10-04 13:00:00,37.64,37.71,37.63,37.71,79000.0,19.7419,19.7786,19.7367,19.7786,79000.0
2005-10-04 13:10:00,37.7,37.71,37.64,37.67,54600.0,19.7734,19.7786,19.7419,19.7576,54600.0
2005-10-04 13:20:00,37.67,37.69,37.66,37.66,21900.0,19.7576,19.7681,19.7524,19.7524,21900.0
2005-10-04 13:30:00,37.66,37.67,37.63,37.65,53700.0,19.7524,19.7576,19.7367,19.7471,53700.0
2005-10-04 13:40:00,37.65,37.67,37.59,37.6,18200.0,19.7471,19.7576,19.7157,19.7209,18200.0
2005-10-04 13:50:00,37.6,37.62,37.44,37.47,35700.0,19.7209,19.7314,19.637,19.6527,35700.0
2005-10-04 14:00:00,37.48,37.48,37.4,37.45,32000.0,19.658,19.658,19.616,19.6423,32000.0
2005-10-04 14:10:00,37.44,37.48,37.43,37.48,32200.0,19.637,19.658,19.6318,19.658,32200.0
2005-10-04 14:20:00,37.47,37.48,37.28,37.32,81400.0,19.6527,19.658,19.5531,19.5741,81400.0
2005-10-04 14:30:00,37.33,37.38,37.3,37.32,51400.0,19.5793,19.6055,19.5636,19.5741,51400.0
2005-10-04 14:40:00,37.33,37.36,37.32,37.36,37500.0,19.5793,19.595,19.5741,19.595,37500.0
2005-10-04 14:50:00,37.36,37.36,37.24,37.24,144400.0,19.595,19.595,19.5321,19.5321,144400.0
2005-10-04 15:00:00,37.24,37.34,37.21,37.31,106900.0,19.5321,19.5846,19.5164,19.5688,106900.0
2005-10-04 15:10:00,37.31,37.33,37.25,37.27,140700.0,19.5688,19.5793,19.5374,19.5478,140700.0
2005-10-04 15:20:00,37.27,37.28,37.22,37.25,128700.0,19.5478,19.5531,19.5216,19.5374,128700.0
2005-10-04 15:30:00,37.25,37.34,37.25,37.33,229600.0,19.5374,19.5846,19.5374,19.5793,229600.0
2005-10-04 15:40:00,37.33,37.41,37.33,37.4,315700.0,19.5793,19.6213,19.5793,19.616,315700.0
2005-10-04 15:50:00,37.4,37.43,37.32,37.42,373400.0,19.616,19.6318,19.5741,19.6265,373400.0
2005-10-05 09:30:00,37.25,37.65,37.24,37.59,103600.0,19.5374,19.7471,19.5321,19.7157,103600.0
2005-10-05 09:40:00,37.59,37.72,37.5,37.64,115300.0,19.7157,19.7839,19.6685,19.7419,115300.0
2005-10-05 09:50:00,37.64,37.75,37.63,37.66,62300.0,19.7419,19.7996,19.7367,19.7524,62300.0
2005-10-05 10:00:00,37.67,37.72,37.57,37.64,94400.0,19.7576,19.7839,19.7052,19.7419,94400.0
2005-10-05 10:10:00,37.6,37.69,37.59,37.6,52100.0,19.7209,19.7681,19.7157,19.7209,52100.0
2005-10-05 10:20:00,37.6,37.69,37.6,37.67,62200.0,19.7209,19.7681,19.7209,19.7576,62200.0
2005-10-05 10:30:00,37.68,37.68,37.53,37.63,77600.0,19.7629,19.7629,19.6842,19.7367,77600.0
2005-10-05 10:40:00,37.63,37.7,37.59,37.59,50900.0,19.7367,19.7734,19.7157,19.7157,50900.0
2005-10-05 10:50:00,37.59,37.61,37.55,37.57,34400.0,19.7157,19.7262,19.6947,19.7052,34400.0
2005-10-05 11:00:00,37.56,37.66,37.55,37.66,76600.0,19.6999,19.7524,19.6947,19.7524,76600.0
2005-10-05 11:10:00,37.64,37.68,37.58,37.65,80100.0,19.7419,19.7629,19.7104,19.7471,80100.0
2005-10-05 11:20:00,37.65,37.66,37.5,37.51,33400.0,19.7471,19.7524,19.6685,19.6737,33400.0
2005-10-05 11:30:00,37.52,37.56,37.48,37.55,56000.0,19.679,19.6999,19.658,19.6947,56000.0
2005-10-05 11:40:00,37.55,37.59,37.51,37.57,64700.0,19.6947,19.7157,19.6737,19.7052,64700.0
2005-10-05 11:50:00,37.58,37.64,37.54,37.6,62700.0,19.7104,19.7419,19.6895,19.7209,62700.0
2005-10-05 12:00:00,37.6,37.65,37.59,37.62,45200.0,19.7209,19.7471,19.7157,19.7314,45200.0
2005-10-05 12:10:00,37.61,37.64,37.59,37.63,25700.0,19.7262,19.7419,19.7157,19.7367,25700.0
2005-10-05 12:20:00,37.63,37.64,37.6,37.61,15800.0,19.7367,19.7419,19.7209,19.7262,15800.0
2005-10-05 12:30:00,37.61,37.69,37.61,37.67,32200.0,19.7262,19.7681,19.7262,19.7576,32200.0
2005-10-05 12:40:00,37.67,37.75,37.66,37.7,33200.0,19.7576,19.7996,19.7524,19.7734,33200.0
2005-10-05 12:50:00,37.73,37.73,37.61,37.68,36900.0,19.7891,19.7891,19.7262,19.7629,36900.0
2005-10-05 13:00:00,37.67,37.69,37.66,37.66,16700.0,19.7576,19.7681,19.7524,19.7524,16700.0
2005-10-05 13:10:00,37.66,37.71,37.66,37.68,40800.0,19.7524,19.7786,19.7524,19.7629,40800.0
2005-10-05 13:20:00,37.69,37.75,37.69,37.72,32000.0,19.7681,19.7996,19.7681,19.7839,32000.0
2005-10-05 13:30:00,37.72,37.74,37.67,37.69,20200.0,19.7839,19.7944,19.7576,19.7681,20200.0
2005-10-05 13:40:00,37.69,37.7,37.64,37.68,25100.0,19.7681,19.7734,19.7419,19.7629,25100.0
2005-10-05 13:50:00,37.68,37.7,37.63,37.69,50000.0,19.7629,19.7734,19.7367,19.7681,50000.0
2005-10-05 14:00:00,37.71,37.83,37.71,37.82,58800.0,19.7786,19.8416,19.7786,19.8363,58800.0
2005-10-05 14:10:00,37.81,37.92,37.8,37.85,124000.0,19.8311,19.8888,19.8258,19.852,124000.0
2005-10-05 14:20:00,37.86,38.04,37.85,37.92,139800.0,19.8573,19.9517,19.852,19.8888,139800.0
2005-10-05 14:30:00,37.93,37.94,37.79,37.81,88100.0,19.894,19.8993,19.8206,19.8311,88100.0
2005-10-05 14:40:00,37.81,37.85,37.64,37.7,98300.0,19.8311,19.852,19.7419,19.7734,98300.0
2005-10-05 14:50:00,37.7,37.77,37.65,37.65,83500.0,19.7734,19.8101,19.7471,19.7471,83500.0
2005-10-05 15:00:00,37.65,37.69,37.61,37.67,64300.0,19.7471,19.7681,19.7262,19.7576,64300.0
2005-10-05 15:10:00,37.67,37.68,37.47,37.47,55200.0,19.7576,19.7629,19.6527,19.6527,55200.0
2005-10-05 15:20:00,37.48,37.49,37.34,37.43,94600.0,19.658,19.6632,19.5846,19.6318,94600.0
2005-10-05 15:30:00,37.43,37.47,37.37,37.44,157900.0,19.6318,19.6527,19.6003,19.637,157900.0
2005-10-05 15:40:00,37.45,37.51,37.43,37.5,195000.0,19.6423,19.6737,19.6318,19.6685,195000.0
2005-10-05 15:50:00,37.5,37.53,37.43,37.43,226800.0,19.6685,19.6842,19.6318,19.6318,226800.0
2005-10-06 09:30:00,37.38,37.62,37.28,37.31,133300.0,19.6055,19.7314,19.5531,19.5688,133300.0
2005-10-06 09:40:00,37.31,37.69,37.3,37.56,123900.0,19.5688,19.7681,19.5636,19.6999,123900.0
2005-10-06 09:50:00,37.55,37.83,37.5,37.72,258400.0,19.6947,19.8416,19.6685,19.7839,258400.0
2005-10-06 10:00:00,37.73,37.76,37.55,37.63,308100.0,19.7891,19.8048,19.6947,19.7367,308100.0
2005-10-06 10:10:00,37.64,37.78,37.63,37.78,137300.0,19.7419,19.8153,19.7367,19.8153,137300.0
2005-10-06 10:20:00,37.78,38.2,37.73,38.02,342900.0,19.8153,20.0356,19.7891,19.9412,342900.0
2005-10-06 10:30:00,38.03,38.13,37.84,37.95,190400.0,19.9465,19.9989,19.8468,19.9045,190400.0
2005-10-06 10:40:00,37.96,38.14,37.95,38.06,88300.0,19.9097,20.0042,19.9045,19.9622,88300.0
2005-10-06 10:50:00,38.07,38.07,37.97,38.02,72300.0,19.9674,19.9674,19.915,19.9412,72300.0
2005-10-06 11:00:00,38.03,38.08,37.91,38.0,76700.0,19.9465,19.9727,19.8835,19.9307,76700.0
2005-10-06 11:10:00,38.02,38.12,37.95,38.07,88900.0,19.9412,19.9937,19.9045,19.9674,88900.0
2005-10-06 11:20:00,38.06,38.07,37.91,37.92,73200.0,19.9622,19.9674,19.8835,19.8888,73200.0
2005-10-06 11:30:00,37.93,37.99,37.91,37.91,41000.0,19.894,19.9255,19.8835,19.8835,41000.0
2005-10-06 11:40:00,37.91,37.93,37.86,37.87,28300.0,19.8835,19.894,19.8573,19.8625,28300.0
2005-10-06 11:50:00,37.88,37.93,37.84,37.9,86400.0,19.8678,19.894,19.8468,19.8783,86400.0
2005-10-06 12:00:00,37.89,38.0,37.88,37.9,36300.0,19.873,19.9307,19.8678,19.8783,36300.0
2005-10-06 12:10:00,37.9,37.95,37.9,37.9,93400.0,19.8783,19.9045,19.8783,19.8783,93400.0
2005-10-06 12:20:00,37.9,37.93,37.71,37.75,49700.0,19.8783,19.894,19.7786,19.7996,49700.0
2005-10-06 12:30:00,37.8,37.8,37.69,37.76,46900.0,19.8258,19.8258,19.7681,19.8048,46900.0
2005-10-06 12:40:00,37.77,37.86,37.71,37.86,65900.0,19.8101,19.8573,19.7786,19.8573,65900.0
2005-10-06 12:50:00,37.85,38.02,37.8,37.96,62900.0,19.852,19.9412,19.8258,19.9097,62900.0
2005-10-06 13:00:00,37.96,38.04,37.96,38.02,68800.0,19.9097,19.9517,19.9097,19.9412,68800.0
2005-10-06 13:10:00,38.02,38.04,37.92,37.97,105400.0,19.9412,19.9517,19.8888,19.915,105400.0
2005-10-06 13:20:00,37.97,38.06,37.97,38.01,77300.0,19.915,19.9622,19.915,19.936,77300.0
2005-10-06 13:30:00,38.01,38.1,37.99,38.01,105200.0,19.936,19.9832,19.9255,19.936,105200.0
2005-10-06 13:40:00,38.01,38.09,37.94,37.94,131000.0,19.936,19.9779,19.8993,19.8993,131000.0
2005-10-06 13:50:00,37.96,37.96,37.73,37.75,132200.0,19.9097,19.9097,19.7891,19.7996,132200.0
2005-10-06 14:00:00,37.75,37.8,37.58,37.61,109900.0,19.7996,19.8258,19.7104,19.7262,109900.0
2005-10-06 14:10:00,37.61,37.7,37.6,37.68,85000.0,19.7262,19.7734,19.7209,19.7629,85000.0
2005-10-06 14:20:00,37.68,37.73,37.64,37.7,73900.0,19.7629,19.7891,19.7419,19.7734,73900.0
2005-10-06 14:30:00,37.7,37.75,37.65,37.73,109200.0,19.7734,19.7996,19.7471,19.7891,109200.0
2005-10-06 14:40:00,37.73,37.86,37.72,37.86,77800.0,19.7891,19.8573,19.7839,19.8573,77800.0
2005-10-06 14:50:00,37.85,37.87,37.63,37.71,116600.0,19.852,19.8625,19.7367,19.7786,116600.0
2005-10-06 15:00:00,37.72,37.86,37.7,37.82,146800.0,19.7839,19.8573,19.7734,19.8363,146800.0
2005-10-06 15:10:00,37.82,37.92,37.81,37.87,95300.0,19.8363,19.8888,19.8311,19.8625,95300.0
2005-10-06 15:20:00,37.87,37.88,37.53,37.55,155300.0,19.8625,19.8678,19.6842,19.6947,155300.0
2005-10-06 15:30:00,37.54,37.61,37.45,37.53,144000.0,19.6895,19.7262,19.6423,19.6842,144000.0
2005-10-06 15:40:00,37.54,37.98,37.51,37.95,157700.0,19.6895,19.9202,19.6737,19.9045,157700.0
2005-10-06 15:50:00,37.97,37.98,37.6,37.66,232100.0,19.915,19.9202,19.7209,19.7524,232100.0
2005-10-07 09:30:00,37.8,38.17,37.76,37.95,106800.0,19.8258,20.0199,19.8048,19.9045,106800.0
2005-10-07 09:40:00,37.93,37.99,37.86,37.91,49300.0,19.894,19.9255,19.8573,19.8835,49300.0
2005-10-07 09:50:00,37.91,37.99,37.84,37.95,34800.0,19.8835,19.9255,19.8468,19.9045,34800.0
2005-10-07 10:00:00,37.93,37.99,37.74,37.75,57300.0,19.894,19.9255,19.7944,19.7996,57300.0
2005-10-07 10:10:00,37.77,37.96,37.75,37.82,84900.0,19.8101,19.9097,19.7996,19.8363,84900.0
2005-10-07 10:20:00,37.82,37.98,37.74,37.8,41000.0,19.8363,19.9202,19.7944,19.8258,41000.0
2005-10-07 10:30:00,37.8,37.93,37.73,37.8,44200.0,19.8258,19.894,19.7891,19.8258,44200.0
2005-10-07 10:40:00,37.78,37.83,37.55,37.58,86300.0,19.8153,19.8416,19.6947,19.7104,86300.0
2005-10-07 10:50:00,37.59,37.87,37.58,37.85,35600.0,19.7157,19.8625,19.7104,19.852,35600.0
2005-10-07 11:00:00,37.84,37.96,37.78,37.78,40700.0,19.8468,19.9097,19.8153,19.8153,40700.0
2005-10-07 11:10:00,37.79,37.86,37.72,37.82,45900.0,19.8206,19.8573,19.7839,19.8363,45900.0
2005-10-07 11:20:00,37.83,37.98,37.83,37.88,58500.0,19.8416,19.9202,19.8416,19.8678,58500.0
2005-10-07 11:30:00,37.88,37.92,37.8,37.85,21200.0,19.8678,19.8888,19.8258,19.852,21200.0
2005-10-07 11:40:00,37.87,37.88,37.59,37.63,63100.0,19.8625,19.8678,19.7157,19.7367,63100.0
2005-10-07 11:50:00,37.62,37.74,37.58,37.63,60100.0,19.7314,19.7944,19.7104,19.7367,60100.0
2005-10-07 12:00:00,37.63,37.69,37.57,37.63,12100.0,19.7367,19.7681,19.7052,19.7367,12100.0
2005-10-07 12:10:00,37.63,37.66,37.58,37.59,10400.0,19.7367,19.7524,19.7104,19.7157,10400.0
2005-10-07 12:20:00,37.59,37.59,37.5,37.55,21800.0,19.7157,19.7157,19.6685,19.6947,21800.0
2005-10-07 12:30:00,37.55,37.55,37.51,37.55,7300.0,19.6947,19.6947,19.6737,19.6947,7300.0
2005-10-07 12:40:00,37.54,37.69,37.53,37.66,12100.0,19.6895,19.7681,19.6842,19.7524,12100.0
2005-10-07 12:50:00,37.68,37.69,37.61,37.65,12300.0,19.7629,19.7681,19.7262,19.7471,12300.0
2005-10-07 13:00:00,37.66,37.72,37.6,37.68,23900.0,19.7524,19.7839,19.7209,19.7629,23900.0
2005-10-07 13:10:00,37.68,37.74,37.65,37.69,34200.0,19.7629,19.7944,19.7471,19.7681,34200.0
2005-10-07 13:20:00,37.69,37.72,37.63,37.65,11800.0,19.7681,19.7839,19.7367,19.7471,11800.0
2005-10-07 13:30:00,37.65,37.66,37.6,37.64,18700.0,19.7471,19.7524,19.7209,19.7419,18700.0
2005-10-07 13:40:00,37.64,37.69,37.62,37.68,23500.0,19.7419,19.7681,19.7314,19.7629,23500.0
2005-10-07 13:50:00,37.67,37.78,37.64,37.78,71800.0,19.7576,19.8153,19.7419,19.8153,71800.0
2005-10-07 14:00:00,37.77,37.79,37.65,37.78,35800.0,19.8101,19.8206,19.7471,19.8153,35800.0
2005-10-07 14:10:00,37.78,37.81,37.7,37.7,32700.0,19.8153,19.8311,19.7734,19.7734,32700.0
2005-10-07 14:20:00,37.7,37.77,37.67,37.7,21200.0,19.7734,19.8101,19.7576,19.7734,21200.0
2005-10-07 14:30:00,37.69,37.76,37.69,37.76,21100.0,19.7681,19.8048,19.7681,19.8048,21100.0
2005-10-07 14:40:00,37.76,37.82,37.73,37.76,31600.0,19.8048,19.8363,19.7891,19.8048,31600.0
2005-10-07 14:50:00,37.76,37.81,37.68,37.72,27400.0,19.8048,19.8311,19.7629,19.7839,27400.0
2005-10-07 15:00:00,37.71,37.79,37.64,37.71,42100.0,19.7786,19.8206,19.7419,19.7786,42100.0
2005-10-07 15:10:00,37.72,37.77,37.69,37.71,17900.0,19.7839,19.8101,19.7681,19.7786,17900.0
2005-10-07 15:20:00,37.72,37.73,37.61,37.66,24800.0,19.7839,19.7891,19.7262,19.7524,24800.0
2005-10-07 15:30:00,37.67,37.67,37.63,37.66,28500.0,19.7576,19.7576,19.7367,19.7524,28500.0
2005-10-07 15:40:00,37.66,37.66,37.57,37.63,44900.0,19.7524,19.7524,19.7052,19.7367,44900.0
2005-10-07 15:50:00,37.63,37.75,37.63,37.66,71300.0,19.7367,19.7996,19.7367,19.7524,71300.0
2005-10-10 09:30:00,37.58,37.78,37.48,37.64,60700.0,19.7104,19.8153,19.658,19.7419,60700.0
2005-10-10 09:40:00,37.64,37.67,37.43,37.55,77500.0,19.7419,19.7576,19.6318,19.6947,77500.0
2005-10-10 09:50:00,37.58,37.6,37.48,37.54,48900.0,19.7104,19.7209,19.658,19.6895,48900.0
2005-10-10 10:00:00,37.52,37.57,37.35,37.5,52300.0,19.679,19.7052,19.5898,19.6685,52300.0
2005-10-10 10:10:00,37.52,37.52,37.38,37.48,41800.0,19.679,19.679,19.6055,19.658,41800.0
2005-10-10 10:20:00,37.48,37.57,37.46,37.5,42900.0,19.658,19.7052,19.6475,19.6685,42900.0
2005-10-10 10:30:00,37.51,37.55,37.44,37.51,32500.0,19.6737,19.6947,19.637,19.6737,32500.0
2005-10-10 10:40:00,37.51,37.64,37.41,37.41,31500.0,19.6737,19.7419,19.6213,19.6213,31500.0
2005-10-10 10:50:00,37.41,37.6,37.41,37.6,51400.0,19.6213,19.7209,19.6213,19.7209,51400.0
2005-10-10 11:00:00,37.62,37.66,37.51,37.53,85400.0,19.7314,19.7524,19.6737,19.6842,85400.0
2005-10-10 11:10:00,37.53,37.53,37.43,37.44,30300.0,19.6842,19.6842,19.6318,19.637,30300.0
2005-10-10 11:20:00,37.44,37.5,37.44,37.45,15400.0,19.637,19.6685,19.637,19.6423,15400.0
2005-10-10 11:30:00,37.46,37.5,37.4,37.4,24800.0,19.6475,19.6685,19.616,19.616,24800.0
2005-10-10 11:40:00,37.4,37.46,37.33,37.36,29400.0,19.616,19.6475,19.5793,19.595,29400.0
2005-10-10 11:50:00,37.37,37.46,37.35,37.46,32100.0,19.6003,19.6475,19.5898,19.6475,32100.0
2005-10-10 12:00:00,37.47,37.57,37.45,37.5,60400.0,19.6527,19.7052,19.6423,19.6685,60400.0
2005-10-10 12:10:00,37.51,37.53,37.47,37.49,63000.0,19.6737,19.6842,19.6527,19.6632,63000.0
2005-10-10 12:20:00,37.5,37.57,37.47,37.52,21500.0,19.6685,19.7052,19.6527,19.679,21500.0
2005-10-10 12:30:00,37.52,37.54,37.49,37.51,6400.0,19.679,19.6895,19.6632,19.6737,6400.0
2005-10-10 12:40:00,37.52,37.62,37.52,37.58,23800.0,19.679,19.7314,19.679,19.7104,23800.0
2005-10-10 12:50:00,37.57,37.72,37.57,37.66,11400.0,19.7052,19.7839,19.7052,19.7524,11400.0
2005-10-10 13:00:00,37.63,37.63,37.52,37.52,36700.0,19.7367,19.7367,19.679,19.679,36700.0
2005-10-10 13:10:00,37.58,37.63,37.54,37.61,18700.0,19.7104,19.7367,19.6895,19.7262,18700.0
2005-10-10 13:20:00,37.59,37.59,37.53,37.57,18700.0,19.7157,19.7157,19.6842,19.7052,18700.0
2005-10-10 13:30:00,37.58,37.71,37.58,37.63,21900.0,19.7104,19.7786,19.7104,19.7367,21900.0
2005-10-10 13:40:00,37.63,37.65,37.53,37.57,18100.0,19.7367,19.7471,19.6842,19.7052,18100.0
2005-10-10 13:50:00,37.56,37.59,37.47,37.56,24600.0,19.6999,19.7157,19.6527,19.6999,24600.0
2005-10-10 14:00:00,37.53,37.56,37.46,37.5,31200.0,19.6842,19.6999,19.6475,19.6685,31200.0
2005-10-10 14:10:00,37.47,37.51,37.41,37.41,15300.0,19.6527,19.6737,19.6213,19.6213,15300.0
2005-10-10 14:20:00,37.41,37.46,37.36,37.45,35200.0,19.6213,19.6475,19.595,19.6423,35200.0
2005-10-10 14:30:00,37.45,37.51,37.44,37.49,23200.0,19.6423,19.6737,19.637,19.6632,23200.0
2005-10-10 14:40:00,37.47,37.5,37.4,37.4,25300.0,19.6527,19.6685,19.616,19.616,25300.0
2005-10-10 14:50:00,37.41,37.59,37.38,37.55,58200.0,19.6213,19.7157,19.6055,19.6947,58200.0
2005-10-10 15:00:00,37.55,37.6,37.5,37.54,55700.0,19.6947,19.7209,19.6685,19.6895,55700.0
2005-10-10 15:10:00,37.54,37.62,37.51,37.61,114200.0,19.6895,19.7314,19.6737,19.7262,114200.0
2005-10-10 15:20:00,37.62,37.68,37.61,37.63,103200.0,19.7314,19.7629,19.7262,19.7367,103200.0
2005-10-10 15:30:00,37.65,37.74,37.57,37.74,88100.0,19.7471,19.7944,19.7052,19.7944,88100.0
2005-10-10 15:40:00,37.72,37.79,37.65,37.78,92400.0,19.7839,19.8206,19.7471,19.8153,92400.0
2005-10-10 15:50:00,37.77,37.77,37.6,37.62,131600.0,19.8101,19.8101,19.7209,19.7314,131600.0
2005-10-11 09:30:00,37.59,37.75,37.38,37.46,142700.0,19.7157,19.7996,19.6055,19.6475,142700.0
2005-10-11 09:40:00,37.43,37.54,37.4,37.5,39000.0,19.6318,19.6895,19.616,19.6685,39000.0
2005-10-11 09:50:00,37.5,37.55,37.39,37.4,58300.0,19.6685,19.6947,19.6108,19.616,58300.0
2005-10-11 10:00:00,37.4,37.41,37.34,37.35,79500.0,19.616,19.6213,19.5846,19.5898,79500.0
2005-10-11 10:10:00,37.38,37.47,37.37,37.46,13200.0,19.6055,19.6527,19.6003,19.6475,13200.0
2005-10-11 10:20:00,37.44,37.63,37.44,37.59,29700.0,19.637,19.7367,19.637,19.7157,29700.0
2005-10-11 10:30:00,37.59,37.62,37.36,37.4,29900.0,19.7157,19.7314,19.595,19.616,29900.0
2005-10-11 10:40:00,37.39,37.39,37.32,37.39,32400.0,19.6108,19.6108,19.5741,19.6108,32400.0
2005-10-11 10:50:00,37.39,37.39,37.24,37.26,42800.0,19.6108,19.6108,19.5321,19.5426,42800.0
2005-10-11 11:00:00,37.25,37.29,37.17,37.22,41700.0,19.5374,19.5583,19.4954,19.5216,41700.0
2005-10-11 11:10:00,37.22,37.26,37.15,37.19,42000.0,19.5216,19.5426,19.4849,19.5059,42000.0
2005-10-11 11:20:00,37.19,37.2,37.15,37.15,13400.0,19.5059,19.5111,19.4849,19.4849,13400.0
2005-10-11 11:30:00,37.15,37.17,37.1,37.12,31200.0,19.4849,19.4954,19.4587,19.4692,31200.0
2005-10-11 11:40:00,37.13,37.23,37.08,37.12,41000.0,19.4744,19.5269,19.4482,19.4692,41000.0
2005-10-11 11:50:00,37.1,37.19,37.1,37.17,22800.0,19.4587,19.5059,19.4587,19.4954,22800.0
2005-10-11 12:00:00,37.18,37.2,37.12,37.14,13500.0,19.5006,19.5111,19.4692,19.4797,13500.0
2005-10-11 12:10:00,37.14,37.14,36.92,36.99,61300.0,19.4797,19.4797,19.3643,19.401,61300.0
2005-10-11 12:20:00,36.98,37.03,36.9,36.99,104400.0,19.3957,19.422,19.3538,19.401,104400.0
2005-10-11 12:30:00,36.99,37.07,36.97,37.07,16700.0,19.401,19.4429,19.3905,19.4429,16700.0
2005-10-11 12:40:00,37.08,37.12,37.01,37.08,21700.0,19.4482,19.4692,19.4115,19.4482,21700.0
2005-10-11 12:50:00,37.06,37.08,37.03,37.07,6800.0,19.4377,19.4482,19.422,19.4429,6800.0
2005-10-11 13:00:00,37.07,37.18,37.06,37.17,16200.0,19.4429,19.5006,19.4377,19.4954,16200.0
2005-10-11 13:10:00,37.19,37.25,37.15,37.24,35900.0,19.5059,19.5374,19.4849,19.5321,35900.0
2005-10-11 13:20:00,37.23,37.26,37.22,37.24,13000.0,19.5269,19.5426,19.5216,19.5321,13000.0
2005-10-11 13:30:00,37.25,37.29,37.23,37.25,16300.0,19.5374,19.5583,19.5269,19.5374,16300.0
2005-10-11 13:40:00,37.24,37.27,37.24,37.26,3900.0,19.5321,19.5478,19.5321,19.5426,3900.0
2005-10-11 13:50:00,37.27,37.28,37.2,37.26,31300.0,19.5478,19.5531,19.5111,19.5426,31300.0
2005-10-11 14:00:00,37.25,37.28,37.09,37.24,47200.0,19.5374,19.5531,19.4534,19.5321,47200.0
2005-10-11 14:10:00,37.21,37.45,37.21,37.33,65100.0,19.5164,19.6423,19.5164,19.5793,65100.0
2005-10-11 14:20:00,37.33,37.42,37.33,37.33,14800.0,19.5793,19.6265,19.5793,19.5793,14800.0
2005-10-11 14:30:00,37.32,37.35,37.19,37.19,34900.0,19.5741,19.5898,19.5059,19.5059,34900.0
2005-10-11 14:40:00,37.2,37.28,37.14,37.26,34200.0,19.5111,19.5531,19.4797,19.5426,34200.0
2005-10-11 14:50:00,37.26,37.32,37.14,37.22,32200.0,19.5426,19.5741,19.4797,19.5216,32200.0
2005-10-11 15:00:00,37.21,37.33,37.2,37.33,59500.0,19.5164,19.5793,19.5111,19.5793,59500.0
2005-10-11 15:10:00,37.33,37.38,37.31,37.34,57600.0,19.5793,19.6055,19.5688,19.5846,57600.0
2005-10-11 15:20:00,37.33,37.38,37.25,37.27,124900.0,19.5793,19.6055,19.5374,19.5478,124900.0
2005-10-11 15:30:00,37.27,37.35,37.24,37.32,121400.0,19.5478,19.5898,19.5321,19.5741,121400.0
2005-10-11 15:40:00,37.32,37.43,37.3,37.42,96900.0,19.5741,19.6318,19.5636,19.6265,96900.0
2005-10-11 15:50:00,37.42,37.48,37.3,37.46,164700.0,19.6265,19.658,19.5636,19.6475,164700.0
2005-10-12 09:30:00,37.42,37.68,37.41,37.58,53800.0,19.6265,19.7629,19.6213,19.7104,53800.0
2005-10-12 09:40:00,37.57,37.94,37.41,37.8,122800.0,19.7052,19.8993,19.6213,19.8258,122800.0
2005-10-12 09:50:00,37.8,37.8,37.62,37.63,29700.0,19.8258,19.8258,19.7314,19.7367,29700.0
2005-10-12 10:00:00,37.67,37.68,37.49,37.56,21300.0,19.7576,19.7629,19.6632,19.6999,21300.0
2005-10-12 10:10:00,37.54,37.68,37.34,37.49,37300.0,19.6895,19.7629,19.5846,19.6632,37300.0
2005-10-12 10:20:00,37.52,37.62,37.41,37.61,24200.0,19.679,19.7314,19.6213,19.7262,24200.0
2005-10-12 10:30:00,37.61,37.61,37.42,37.42,23600.0,19.7262,19.7262,19.6265,19.6265,23600.0
2005-10-12 10:40:00,37.42,37.61,37.42,37.51,29900.0,19.6265,19.7262,19.6265,19.6737,29900.0
2005-10-12 10:50:00,37.51,37.51,37.34,37.41,24400.0,19.6737,19.6737,19.5846,19.6213,24400.0
2005-10-12 11:00:00,37.42,37.44,37.29,37.35,41900.0,19.6265,19.637,19.5583,19.5898,41900.0
2005-10-12 11:10:00,37.35,37.44,37.28,37.39,28900.0,19.5898,19.637,19.5531,19.6108,28900.0
2005-10-12 11:20:00,37.39,37.42,37.31,37.4,24500.0,19.6108,19.6265,19.5688,19.616,24500.0
2005-10-12 11:30:00,37.4,37.46,37.26,37.26,35300.0,19.616,19.6475,19.5426,19.5426,35300.0
2005-10-12 11:40:00,37.25,37.3,37.14,37.16,20200.0,19.5374,19.5636,19.4797,19.4901,20200.0
2005-10-12 11:50:00,37.17,37.17,37.07,37.1,28800.0,19.4954,19.4954,19.4429,19.4587,28800.0
2005-10-12 12:00:00,37.09,37.29,37.05,37.27,19800.0,19.4534,19.5583,19.4325,19.5478,19800.0
2005-10-12 12:10:00,37.27,37.34,37.22,37.27,22400.0,19.5478,19.5846,19.5216,19.5478,22400.0
2005-10-12 12:20:00,37.29,37.31,37.25,37.3,17300.0,19.5583,19.5688,19.5374,19.5636,17300.0
2005-10-12 12:30:00,37.3,37.34,37.3,37.3,12200.0,19.5636,19.5846,19.5636,19.5636,12200.0
2005-10-12 12:40:00,37.31,37.35,37.24,37.24,13800.0,19.5688,19.5898,19.5321,19.5321,13800.0
2005-10-12 12:50:00,37.25,37.33,37.25,37.3,14600.0,19.5374,19.5793,19.5374,19.5636,14600.0
2005-10-12 13:00:00,37.31,37.4,37.28,37.4,22600.0,19.5688,19.616,19.5531,19.616,22600.0
2005-10-12 13:10:00,37.4,37.41,37.26,37.29,53500.0,19.616,19.6213,19.5426,19.5583,53500.0
2005-10-12 13:20:00,37.27,37.3,37.17,37.21,27600.0,19.5478,19.5636,19.4954,19.5164,27600.0
2005-10-12 13:30:00,37.21,37.25,37.1,37.24,25000.0,19.5164,19.5374,19.4587,19.5321,25000.0
2005-10-12 13:40:00,37.22,37.23,37.11,37.11,30100.0,19.5216,19.5269,19.4639,19.4639,30100.0
2005-10-12 13:50:00,37.1,37.2,37.1,37.16,16200.0,19.4587,19.5111,19.4587,19.4901,16200.0
2005-10-12 14:00:00,37.16,37.17,37.05,37.09,37000.0,19.4901,19.4954,19.4325,19.4534,37000.0
2005-10-12 14:10:00,37.09,37.09,37.0,37.06,29500.0,19.4534,19.4534,19.4062,19.4377,29500.0
2005-10-12 14:20:00,37.05,37.1,36.92,37.09,42400.0,19.4325,19.4587,19.3643,19.4534,42400.0
2005-10-12 14:30:00,37.07,37.13,37.0,37.08,58600.0,19.4429,19.4744,19.4062,19.4482,58600.0
2005-10-12 14:40:00,37.08,37.14,37.02,37.1,34000.0,19.4482,19.4797,19.4167,19.4587,34000.0
2005-10-12 14:50:00,37.1,37.11,37.0,37.04,59400.0,19.4587,19.4639,19.4062,19.4272,59400.0
2005-10-12 15:00:00,37.05,37.14,36.99,37.08,50500.0,19.4325,19.4797,19.401,19.4482,50500.0
2005-10-12 15:10:00,37.08,37.14,37.08,37.14,30800.0,19.4482,19.4797,19.4482,19.4797,30800.0
2005-10-12 15:20:00,37.13,37.28,37.13,37.18,42600.0,19.4744,19.5531,19.4744,19.5006,42600.0
2005-10-12 15:30:00,37.17,37.25,37.14,37.2,72800.0,19.4954,19.5374,19.4797,19.5111,72800.0
2005-10-12 15:40:00,37.2,37.3,37.18,37.22,72300.0,19.5111,19.5636,19.5006,19.5216,72300.0
2005-10-12 15:50:00,37.23,37.29,37.12,37.12,137600.0,19.5269,19.5583,19.4692,19.4692,137600.0
2005-10-13 09:30:00,36.94,37.31,36.9,37.22,108300.0,19.3748,19.5688,19.3538,19.5216,108300.0
2005-10-13 09:40:00,37.21,37.31,37.02,37.08,52900.0,19.5164,19.5688,19.4167,19.4482,52900.0
2005-10-13 09:50:00,37.08,37.24,36.98,37.23,35200.0,19.4482,19.5321,19.3957,19.5269,35200.0
2005-10-13 10:00:00,37.24,37.39,37.12,37.2,34400.0,19.5321,19.6108,19.4692,19.5111,34400.0
2005-10-13 10:10:00,37.2,37.2,36.99,37.01,20500.0,19.5111,19.5111,19.401,19.4115,20500.0
2005-10-13 10:20:00,37.0,37.07,36.98,37.0,40700.0,19.4062,19.4429,19.3957,19.4062,40700.0
2005-10-13 10:30:00,36.99,37.0,36.9,36.94,65000.0,19.401,19.4062,19.3538,19.3748,65000.0
2005-10-13 10:40:00,36.96,36.97,36.87,36.89,47700.0,19.3852,19.3905,19.338,19.3485,47700.0
2005-10-13 10:50:00,36.88,36.92,36.83,36.9,45600.0,19.3433,19.3643,19.3171,19.3538,45600.0
2005-10-13 11:00:00,36.91,36.99,36.82,36.82,38800.0,19.359,19.401,19.3118,19.3118,38800.0
2005-10-13 11:10:00,36.81,36.93,36.79,36.92,33700.0,19.3066,19.3695,19.2961,19.3643,33700.0
2005-10-13 11:20:00,36.9,36.91,36.82,36.86,18900.0,19.3538,19.359,19.3118,19.3328,18900.0
2005-10-13 11:30:00,36.85,36.88,36.81,36.87,24700.0,19.3276,19.3433,19.3066,19.338,24700.0
2005-10-13 11:40:00,36.88,36.88,36.71,36.71,25600.0,19.3433,19.3433,19.2541,19.2541,25600.0
2005-10-13 11:50:00,36.71,36.82,36.62,36.67,40800.0,19.2541,19.3118,19.2069,19.2331,40800.0
2005-10-13 12:00:00,36.69,36.81,36.65,36.76,28000.0,19.2436,19.3066,19.2227,19.2804,28000.0
2005-10-13 12:10:00,36.76,36.83,36.68,36.78,48300.0,19.2804,19.3171,19.2384,19.2908,48300.0
2005-10-13 12:20:00,36.81,36.81,36.64,36.74,25700.0,19.3066,19.3066,19.2174,19.2699,25700.0
2005-10-13 12:30:00,36.76,36.83,36.73,36.79,19500.0,19.2804,19.3171,19.2646,19.2961,19500.0
2005-10-13 12:40:00,36.78,36.84,36.75,36.78,44000.0,19.2908,19.3223,19.2751,19.2908,44000.0
2005-10-13 12:50:00,36.76,36.79,36.62,36.7,42800.0,19.2804,19.2961,19.2069,19.2489,42800.0
2005-10-13 13:00:00,36.7,36.72,36.66,36.67,23400.0,19.2489,19.2594,19.2279,19.2331,23400.0
2005-10-13 13:10:00,36.67,36.84,36.66,36.75,20300.0,19.2331,19.3223,19.2279,19.2751,20300.0
2005-10-13 13:20:00,36.75,36.84,36.74,36.84,10300.0,19.2751,19.3223,19.2699,19.3223,10300.0
2005-10-13 13:30:00,36.81,36.84,36.81,36.84,6100.0,19.3066,19.3223,19.3066,19.3223,6100.0
2005-10-13 13:40:00,36.83,36.84,36.74,36.82,12100.0,19.3171,19.3223,19.2699,19.3118,12100.0
2005-10-13 13:50:00,36.79,36.9,36.79,36.86,14600.0,19.2961,19.3538,19.2961,19.3328,14600.0
2005-10-13 14:00:00,36.88,36.98,36.83,36.91,34400.0,19.3433,19.3957,19.3171,19.359,34400.0
2005-10-13 14:10:00,36.9,36.9,36.81,36.86,28900.0,19.3538,19.3538,19.3066,19.3328,28900.0
2005-10-13 14:20:00,36.86,36.98,36.83,36.85,31300.0,19.3328,19.3957,19.3171,19.3276,31300.0
2005-10-13 14:30:00,36.86,36.99,36.86,36.92,33900.0,19.3328,19.401,19.3328,19.3643,33900.0
2005-10-13 14:40:00,36.91,36.97,36.83,36.9,31700.0,19.359,19.3905,19.3171,19.3538,31700.0
2005-10-13 14:50:00,36.9,36.9,36.83,36.83,21800.0,19.3538,19.3538,19.3171,19.3171,21800.0
2005-10-13 15:00:00,36.85,36.98,36.85,36.95,31000.0,19.3276,19.3957,19.3276,19.38,31000.0
2005-10-13 15:10:00,36.95,36.96,36.9,36.93,47400.0,19.38,19.3852,19.3538,19.3695,47400.0
2005-10-13 15:20:00,36.92,36.97,36.92,36.95,43100.0,19.3643,19.3905,19.3643,19.38,43100.0
2005-10-13 15:30:00,36.95,36.96,36.91,36.95,35500.0,19.38,19.3852,19.359,19.38,35500.0
2005-10-13 15:40:00,36.95,36.97,36.92,36.94,101200.0,19.38,19.3905,19.3643,19.3748,101200.0
2005-10-13 15:50:00,36.93,36.97,36.88,36.9,131700.0,19.3695,19.3905,19.3433,19.3538,131700.0
2005-10-14 09:30:00,36.67,36.78,36.26,36.47,142200.0,19.2331,19.2908,19.0181,19.1282,142200.0
2005-10-14 09:40:00,36.47,36.58,36.38,36.58,73300.0,19.1282,19.1859,19.081,19.1859,73300.0
2005-10-14 09:50:00,36.58,36.59,36.33,36.34,38700.0,19.1859,19.1912,19.0548,19.0601,38700.0
2005-10-14 10:00:00,36.34,36.58,36.34,36.56,27500.0,19.0601,19.1859,19.0601,19.1755,27500.0
2005-10-14 10:10:00,36.56,36.59,36.32,36.38,42300.0,19.1755,19.1912,19.0496,19.081,42300.0
2005-10-14 10:20:00,36.39,36.49,36.38,36.46,27000.0,19.0863,19.1387,19.081,19.123,27000.0
2005-10-14 10:30:00,36.45,36.63,36.45,36.52,42200.0,19.1178,19.2122,19.1178,19.1545,42200.0
2005-10-14 10:40:00,36.54,36.55,36.48,36.48,31500.0,19.165,19.1702,19.1335,19.1335,31500.0
2005-10-14 10:50:00,36.5,36.55,36.49,36.49,28700.0,19.144,19.1702,19.1387,19.1387,28700.0
2005-10-14 11:00:00,36.49,36.62,36.48,36.62,40300.0,19.1387,19.2069,19.1335,19.2069,40300.0
2005-10-14 11:10:00,36.63,36.83,36.61,36.75,31300.0,19.2122,19.3171,19.2017,19.2751,31300.0
2005-10-14 11:20:00,36.73,36.81,36.65,36.66,21000.0,19.2646,19.3066,19.2227,19.2279,21000.0
2005-10-14 11:30:00,36.67,36.69,36.58,36.61,28500.0,19.2331,19.2436,19.1859,19.2017,28500.0
2005-10-14 11:40:00,36.61,36.63,36.54,36.59,22200.0,19.2017,19.2122,19.165,19.1912,22200.0
2005-10-14 11:50:00,36.6,36.62,36.55,36.56,25500.0,19.1964,19.2069,19.1702,19.1755,25500.0
2005-10-14 12:00:00,36.56,36.69,36.55,36.66,18000.0,19.1755,19.2436,19.1702,19.2279,18000.0
2005-10-14 12:10:00,36.67,36.71,36.59,36.62,15500.0,19.2331,19.2541,19.1912,19.2069,15500.0
2005-10-14 12:20:00,36.63,36.7,36.57,36.69,25200.0,19.2122,19.2489,19.1807,19.2436,25200.0
2005-10-14 12:30:00,36.69,36.74,36.69,36.73,39300.0,19.2436,19.2699,19.2436,19.2646,39300.0
2005-10-14 12:40:00,36.73,36.77,36.64,36.68,17900.0,19.2646,19.2856,19.2174,19.2384,17900.0
2005-10-14 12:50:00,36.69,36.69,36.53,36.56,27300.0,19.2436,19.2436,19.1597,19.1755,27300.0
2005-10-14 13:00:00,36.57,36.63,36.52,36.56,25400.0,19.1807,19.2122,19.1545,19.1755,25400.0
2005-10-14 13:10:00,36.58,36.59,36.45,36.55,26800.0,19.1859,19.1912,19.1178,19.1702,26800.0
2005-10-14 13:20:00,36.56,36.57,36.51,36.55,28600.0,19.1755,19.1807,19.1492,19.1702,28600.0
2005-10-14 13:30:00,36.55,36.57,36.51,36.52,19700.0,19.1702,19.1807,19.1492,19.1545,19700.0
2005-10-14 13:40:00,36.52,36.52,36.47,36.5,29600.0,19.1545,19.1545,19.1282,19.144,29600.0
2005-10-14 13:50:00,36.5,36.5,36.43,36.45,25800.0,19.144,19.144,19.1073,19.1178,25800.0
2005-10-14 14:00:00,36.43,36.45,36.35,36.41,47400.0,19.1073,19.1178,19.0653,19.0968,47400.0
2005-10-14 14:10:00,36.42,36.45,36.38,36.4,23600.0,19.102,19.1178,19.081,19.0915,23600.0
2005-10-14 14:20:00,36.4,36.45,36.39,36.44,47800.0,19.0915,19.1178,19.0863,19.1125,47800.0
2005-10-14 14:30:00,36.45,36.46,36.41,36.45,37600.0,19.1178,19.123,19.0968,19.1178,37600.0
2005-10-14 14:40:00,36.45,36.45,36.44,36.45,51400.0,19.1178,19.1178,19.1125,19.1178,51400.0
2005-10-14 14:50:00,36.44,36.5,36.44,36.5,128900.0,19.1125,19.144,19.1125,19.144,128900.0
2005-10-14 15:00:00,36.5,36.57,36.5,36.57,45200.0,19.144,19.1807,19.144,19.1807,45200.0
2005-10-14 15:10:00,36.57,36.57,36.5,36.51,52800.0,19.1807,19.1807,19.144,19.1492,52800.0
2005-10-14 15:20:00,36.5,36.52,36.44,36.44,91700.0,19.144,19.1545,19.1125,19.1125,91700.0
2005-10-14 15:30:00,36.44,36.57,36.44,36.55,50700.0,19.1125,19.1807,19.1125,19.1702,50700.0
2005-10-14 15:40:00,36.56,36.62,36.54,36.61,74400.0,19.1755,19.2069,19.165,19.2017,74400.0
2005-10-14 15:50:00,36.6,36.63,36.44,36.52,239600.0,19.1964,19.2122,19.1125,19.1545,239600.0
2005-10-17 09:30:00,36.49,36.7,36.27,36.31,65700.0,19.1387,19.2489,19.0233,19.0443,65700.0
2005-10-17 09:40:00,36.3,36.41,36.26,36.29,30000.0,19.0391,19.0968,19.0181,19.0338,30000.0
2005-10-17 09:50:00,36.3,36.4,36.13,36.13,72100.0,19.0391,19.0915,18.9499,18.9499,72100.0
2005-10-17 10:00:00,36.19,36.19,36.03,36.09,73500.0,18.9814,18.9814,18.8975,18.9289,73500.0
2005-10-17 10:10:00,36.08,36.1,36.02,36.03,53800.0,18.9237,18.9342,18.8922,18.8975,53800.0
2005-10-17 10:20:00,36.03,36.2,36.02,36.18,22500.0,18.8975,18.9866,18.8922,18.9761,22500.0
2005-10-17 10:30:00,36.2,36.29,36.18,36.22,28900.0,18.9866,19.0338,18.9761,18.9971,28900.0
2005-10-17 10:40:00,36.22,36.22,36.12,36.17,41700.0,18.9971,18.9971,18.9447,18.9709,41700.0
2005-10-17 10:50:00,36.17,36.2,36.15,36.2,17700.0,18.9709,18.9866,18.9604,18.9866,17700.0
2005-10-17 11:00:00,36.19,36.26,36.18,36.23,26500.0,18.9814,19.0181,18.9761,19.0024,26500.0
2005-10-17 11:10:00,36.26,36.29,36.23,36.24,21700.0,19.0181,19.0338,19.0024,19.0076,21700.0
2005-10-17 11:20:00,36.25,36.27,36.24,36.26,20100.0,19.0129,19.0233,19.0076,19.0181,20100.0
2005-10-17 11:30:00,36.25,36.36,36.24,36.34,19000.0,19.0129,19.0706,19.0076,19.0601,19000.0
2005-10-17 11:40:00,36.35,36.36,36.25,36.32,13100.0,19.0653,19.0706,19.0129,19.0496,13100.0
2005-10-17 11:50:00,36.32,36.38,36.32,36.35,6900.0,19.0496,19.081,19.0496,19.0653,6900.0
2005-10-17 12:00:00,36.34,36.35,36.24,36.26,12200.0,19.0601,19.0653,19.0076,19.0181,12200.0
2005-10-17 12:10:00,36.27,36.3,36.22,36.24,14600.0,19.0233,19.0391,18.9971,19.0076,14600.0
2005-10-17 12:20:00,36.24,36.24,36.22,36.24,6100.0,19.0076,19.0076,18.9971,19.0076,6100.0
2005-10-17 12:30:00,36.25,36.25,36.18,36.19,13100.0,19.0129,19.0129,18.9761,18.9814,13100.0
2005-10-17 12:40:00,36.17,36.19,35.97,36.04,52200.0,18.9709,18.9814,18.866,18.9027,52200.0
2005-10-17 12:50:00,36.07,36.08,36.0,36.08,19100.0,18.9185,18.9237,18.8817,18.9237,19100.0
2005-10-17 13:00:00,36.09,36.09,36.03,36.07,7800.0,18.9289,18.9289,18.8975,18.9185,7800.0
2005-10-17 13:10:00,36.07,36.15,36.07,36.14,13600.0,18.9185,18.9604,18.9185,18.9552,13600.0
2005-10-17 13:20:00,36.14,36.24,36.12,36.22,22800.0,18.9552,19.0076,18.9447,18.9971,22800.0
2005-10-17 13:30:00,36.22,36.23,36.14,36.15,23800.0,18.9971,19.0024,18.9552,18.9604,23800.0
2005-10-17 13:40:00,36.14,36.28,36.13,36.25,13100.0,18.9552,19.0286,18.9499,19.0129,13100.0
2005-10-17 13:50:00,36.25,36.26,36.22,36.22,11200.0,19.0129,19.0181,18.9971,18.9971,11200.0
2005-10-17 14:00:00,36.23,36.23,36.13,36.18,21600.0,19.0024,19.0024,18.9499,18.9761,21600.0
2005-10-17 14:10:00,36.18,36.25,36.18,36.2,26100.0,18.9761,19.0129,18.9761,18.9866,26100.0
2005-10-17 14:20:00,36.2,36.23,36.19,36.22,25200.0,18.9866,19.0024,18.9814,18.9971,25200.0
2005-10-17 14:30:00,36.22,36.28,36.2,36.25,39400.0,18.9971,19.0286,18.9866,19.0129,39400.0
2005-10-17 14:40:00,36.26,36.3,36.23,36.23,30300.0,19.0181,19.0391,19.0024,19.0024,30300.0
2005-10-17 14:50:00,36.23,36.29,36.23,36.27,24100.0,19.0024,19.0338,19.0024,19.0233,24100.0
2005-10-17 15:00:00,36.27,36.39,36.26,36.32,52800.0,19.0233,19.0863,19.0181,19.0496,52800.0
2005-10-17 15:10:00,36.31,36.33,36.31,36.32,33800.0,19.0443,19.0548,19.0443,19.0496,33800.0
2005-10-17 15:20:00,36.33,36.36,36.29,36.34,48400.0,19.0548,19.0706,19.0338,19.0601,48400.0
2005-10-17 15:30:00,36.34,36.37,36.34,36.34,58300.0,19.0601,19.0758,19.0601,19.0601,58300.0
2005-10-17 15:40:00,36.34,36.36,36.33,36.34,57800.0,19.0601,19.0706,19.0548,19.0601,57800.0
2005-10-17 15:50:00,36.34,36.39,36.32,36.39,148400.0,19.0601,19.0863,19.0496,19.0863,148400.0
2005-10-18 09:30:00,36.22,36.6,36.21,36.51,68200.0,18.9971,19.1964,18.9919,19.1492,68200.0
2005-10-18 09:40:00,36.5,36.5,36.21,36.21,47300.0,19.144,19.144,18.9919,18.9919,47300.0
2005-10-18 09:50:00,36.21,36.29,36.19,36.28,26600.0,18.9919,19.0338,18.9814,19.0286,26600.0
2005-10-18 10:00:00,36.26,36.34,36.21,36.3,20900.0,19.0181,19.0601,18.9919,19.0391,20900.0
2005-10-18 10:10:00,36.3,36.34,36.27,36.3,10900.0,19.0391,19.0601,19.0233,19.0391,10900.0
2005-10-18 10:20:00,36.3,36.34,36.25,36.25,18000.0,19.0391,19.0601,19.0129,19.0129,18000.0
2005-10-18 10:30:00,36.26,36.3,36.24,36.3,20700.0,19.0181,19.0391,19.0076,19.0391,20700.0
2005-10-18 10:40:00,36.31,36.31,36.23,36.29,23400.0,19.0443,19.0443,19.0024,19.0338,23400.0
2005-10-18 10:50:00,36.28,36.35,36.23,36.35,22100.0,19.0286,19.0653,19.0024,19.0653,22100.0
2005-10-18 11:00:00,36.35,36.46,36.34,36.46,18400.0,19.0653,19.123,19.0601,19.123,18400.0
2005-10-18 11:10:00,36.45,36.5,36.42,36.44,55200.0,19.1178,19.144,19.102,19.1125,55200.0
2005-10-18 11:20:00,36.45,36.49,36.42,36.43,40500.0,19.1178,19.1387,19.102,19.1073,40500.0
2005-10-18 11:30:00,36.45,36.49,36.42,36.49,9600.0,19.1178,19.1387,19.102,19.1387,9600.0
2005-10-18 11:40:00,36.48,36.49,36.45,36.46,8200.0,19.1335,19.1387,19.1178,19.123,8200.0
2005-10-18 11:50:00,36.48,36.49,36.45,36.47,11500.0,19.1335,19.1387,19.1178,19.1282,11500.0
2005-10-18 12:00:00,36.47,36.6,36.45,36.6,27000.0,19.1282,19.1964,19.1178,19.1964,27000.0
2005-10-18 12:10:00,36.58,36.62,36.58,36.58,12400.0,19.1859,19.2069,19.1859,19.1859,12400.0
2005-10-18 12:20:00,36.59,36.62,36.58,36.58,22200.0,19.1912,19.2069,19.1859,19.1859,22200.0
2005-10-18 12:30:00,36.58,36.61,36.58,36.61,14500.0,19.1859,19.2017,19.1859,19.2017,14500.0
2005-10-18 12:40:00,36.6,36.6,36.58,36.58,15900.0,19.1964,19.1964,19.1859,19.1859,15900.0
2005-10-18 12:50:00,36.58,36.6,36.55,36.55,12700.0,19.1859,19.1964,19.1702,19.1702,12700.0
2005-10-18 13:00:00,36.57,36.59,36.53,36.59,18300.0,19.1807,19.1912,19.1597,19.1912,18300.0
2005-10-18 13:10:00,36.59,36.62,36.52,36.55,24800.0,19.1912,19.2069,19.1545,19.1702,24800.0
2005-10-18 13:20:00,36.57,36.64,36.55,36.63,30900.0,19.1807,19.2174,19.1702,19.2122,30900.0
2005-10-18 13:30:00,36.62,36.62,36.52,36.53,67500.0,19.2069,19.2069,19.1545,19.1597,67500.0
2005-10-18 13:40:00,36.54,36.55,36.45,36.45,61400.0,19.165,19.1702,19.1178,19.1178,61400.0
2005-10-18 13:50:00,36.46,36.46,36.33,36.44,31700.0,19.123,19.123,19.0548,19.1125,31700.0
2005-10-18 14:00:00,36.43,36.47,36.37,36.44,12900.0,19.1073,19.1282,19.0758,19.1125,12900.0
2005-10-18 14:10:00,36.45,36.48,36.39,36.43,11500.0,19.1178,19.1335,19.0863,19.1073,11500.0
2005-10-18 14:20:00,36.44,36.46,36.41,36.44,20200.0,19.1125,19.123,19.0968,19.1125,20200.0
2005-10-18 14:30:00,36.46,36.5,36.43,36.49,20400.0,19.123,19.144,19.1073,19.1387,20400.0
2005-10-18 14:40:00,36.5,36.51,36.42,36.47,23400.0,19.144,19.1492,19.102,19.1282,23400.0
2005-10-18 14:50:00,36.47,36.48,36.42,36.46,27700.0,19.1282,19.1335,19.102,19.123,27700.0
2005-10-18 15:00:00,36.45,36.48,36.42,36.45,21400.0,19.1178,19.1335,19.102,19.1178,21400.0
2005-10-18 15:10:00,36.46,36.56,36.45,36.55,23300.0,19.123,19.1755,19.1178,19.1702,23300.0
2005-10-18 15:20:00,36.56,36.66,36.48,36.65,71300.0,19.1755,19.2279,19.1335,19.2227,71300.0
2005-10-18 15:30:00,36.64,36.71,36.58,36.58,59300.0,19.2174,19.2541,19.1859,19.1859,59300.0
2005-10-18 15:40:00,36.59,36.59,36.51,36.54,34700.0,19.1912,19.1912,19.1492,19.165,34700.0
2005-10-18 15:50:00,36.53,36.55,36.42,36.42,113800.0,19.1597,19.1702,19.102,19.102,113800.0
2005-10-19 09:30:00,36.45,36.46,36.25,36.35,71300.0,19.1178,19.123,19.0129,19.0653,71300.0
2005-10-19 09:40:00,36.36,36.45,36.3,36.32,63800.0,19.0706,19.1178,19.0391,19.0496,63800.0
2005-10-19 09:50:00,36.31,36.41,36.31,36.37,37900.0,19.0443,19.0968,19.0443,19.0758,37900.0
2005-10-19 10:00:00,36.36,36.44,36.34,36.34,35700.0,19.0706,19.1125,19.0601,19.0601,35700.0
2005-10-19 10:10:00,36.37,36.38,36.2,36.25,47200.0,19.0758,19.081,18.9866,19.0129,47200.0
2005-10-19 10:20:00,36.25,36.34,36.2,36.34,16300.0,19.0129,19.0601,18.9866,19.0601,16300.0
2005-10-19 10:30:00,36.33,36.41,36.33,36.41,39500.0,19.0548,19.0968,19.0548,19.0968,39500.0
2005-10-19 10:40:00,36.41,36.55,36.41,36.51,43900.0,19.0968,19.1702,19.0968,19.1492,43900.0
2005-10-19 10:50:00,36.52,36.52,36.39,36.39,26700.0,19.1545,19.1545,19.0863,19.0863,26700.0
2005-10-19 11:00:00,36.38,36.4,36.29,36.29,46200.0,19.081,19.0915,19.0338,19.0338,46200.0
2005-10-19 11:10:00,36.29,36.35,36.25,36.29,28900.0,19.0338,19.0653,19.0129,19.0338,28900.0
2005-10-19 11:20:00,36.29,36.34,36.27,36.31,20700.0,19.0338,19.0601,19.0233,19.0443,20700.0
2005-10-19 11:30:00,36.31,36.42,36.28,36.33,33700.0,19.0443,19.102,19.0286,19.0548,33700.0
2005-10-19 11:40:00,36.32,36.32,36.21,36.21,48900.0,19.0496,19.0496,18.9919,18.9919,48900.0
2005-10-19 11:50:00,36.2,36.25,36.2,36.23,34300.0,18.9866,19.0129,18.9866,19.0024,34300.0
2005-10-19 12:00:00,36.23,36.39,36.23,36.35,21700.0,19.0024,19.0863,19.0024,19.0653,21700.0
2005-10-19 12:10:00,36.35,36.41,36.33,36.34,21500.0,19.0653,19.0968,19.0548,19.0601,21500.0
2005-10-19 12:20:00,36.33,36.44,36.33,36.42,12500.0,19.0548,19.1125,19.0548,19.102,12500.0
2005-10-19 12:30:00,36.39,36.61,36.39,36.58,36800.0,19.0863,19.2017,19.0863,19.1859,36800.0
2005-10-19 12:40:00,36.57,36.57,36.44,36.44,12300.0,19.1807,19.1807,19.1125,19.1125,12300.0
2005-10-19 12:50:00,36.44,36.53,36.42,36.51,16700.0,19.1125,19.1597,19.102,19.1492,16700.0
2005-10-19 13:00:00,36.47,36.47,36.34,36.4,21900.0,19.1282,19.1282,19.0601,19.0915,21900.0
2005-10-19 13:10:00,36.43,36.55,36.41,36.53,18500.0,19.1073,19.1702,19.0968,19.1597,18500.0
2005-10-19 13:20:00,36.53,36.6,36.5,36.59,36100.0,19.1597,19.1964,19.144,19.1912,36100.0
2005-10-19 13:30:00,36.58,36.69,36.57,36.62,29500.0,19.1859,19.2436,19.1807,19.2069,29500.0
2005-10-19 13:40:00,36.62,36.65,36.49,36.55,54100.0,19.2069,19.2227,19.1387,19.1702,54100.0
2005-10-19 13:50:00,36.55,36.59,36.51,36.57,28500.0,19.1702,19.1912,19.1492,19.1807,28500.0
2005-10-19 14:00:00,36.58,36.83,36.51,36.78,89100.0,19.1859,19.3171,19.1492,19.2908,89100.0
2005-10-19 14:10:00,36.78,36.9,36.76,36.79,74500.0,19.2908,19.3538,19.2804,19.2961,74500.0
2005-10-19 14:20:00,36.78,37.02,36.7,36.97,118500.0,19.2908,19.4167,19.2489,19.3905,118500.0
2005-10-19 14:30:00,37.0,37.09,36.97,37.07,114000.0,19.4062,19.4534,19.3905,19.4429,114000.0
2005-10-19 14:40:00,37.07,37.15,37.0,37.13,132400.0,19.4429,19.4849,19.4062,19.4744,132400.0
2005-10-19 14:50:00,37.13,37.26,37.11,37.23,135800.0,19.4744,19.5426,19.4639,19.5269,135800.0
2005-10-19 15:00:00,37.23,37.38,37.2,37.36,168400.0,19.5269,19.6055,19.5111,19.595,168400.0
2005-10-19 15:10:00,37.37,37.4,37.26,37.28,183600.0,19.6003,19.616,19.5426,19.5531,183600.0
2005-10-19 15:20:00,37.28,37.43,37.28,37.4,130700.0,19.5531,19.6318,19.5531,19.616,130700.0
2005-10-19 15:30:00,37.4,37.44,37.29,37.36,174600.0,19.616,19.637,19.5583,19.595,174600.0
2005-10-19 15:40:00,37.36,37.46,37.33,37.33,105400.0,19.595,19.6475,19.5793,19.5793,105400.0
2005-10-19 15:50:00,37.32,37.41,37.21,37.41,265700.0,19.5741,19.6213,19.5164,19.6213,265700.0
2005-10-20 09:30:00,37.66,37.7,37.49,37.52,133800.0,19.7524,19.7734,19.6632,19.679,133800.0
2005-10-20 09:40:00,37.5,37.52,37.35,37.47,63100.0,19.6685,19.679,19.5898,19.6527,63100.0
2005-10-20 09:50:00,37.46,37.49,37.4,37.48,61800.0,19.6475,19.6632,19.616,19.658,61800.0
2005-10-20 10:00:00,37.47,37.48,37.35,37.36,85300.0,19.6527,19.658,19.5898,19.595,85300.0
2005-10-20 10:10:00,37.36,37.47,37.36,37.47,21200.0,19.595,19.6527,19.595,19.6527,21200.0
2005-10-20 10:20:00,37.47,37.67,37.45,37.67,116600.0,19.6527,19.7576,19.6423,19.7576,116600.0
2005-10-20 10:30:00,37.66,37.73,37.6,37.71,106500.0,19.7524,19.7891,19.7209,19.7786,106500.0
2005-10-20 10:40:00,37.71,37.85,37.67,37.8,185100.0,19.7786,19.852,19.7576,19.8258,185100.0
2005-10-20 10:50:00,37.8,37.9,37.71,37.79,115300.0,19.8258,19.8783,19.7786,19.8206,115300.0
2005-10-20 11:00:00,37.8,37.91,37.75,37.75,160200.0,19.8258,19.8835,19.7996,19.7996,160200.0
2005-10-20 11:10:00,37.75,37.84,37.74,37.75,262400.0,19.7996,19.8468,19.7944,19.7996,262400.0
2005-10-20 11:20:00,37.75,37.75,37.64,37.69,92600.0,19.7996,19.7996,19.7419,19.7681,92600.0
2005-10-20 11:30:00,37.7,37.77,37.68,37.73,21400.0,19.7734,19.8101,19.7629,19.7891,21400.0
2005-10-20 11:40:00,37.73,37.73,37.68,37.68,33900.0,19.7891,19.7891,19.7629,19.7629,33900.0
2005-10-20 11:50:00,37.68,37.72,37.67,37.71,45500.0,19.7629,19.7839,19.7576,19.7786,45500.0
2005-10-20 12:00:00,37.72,37.76,37.66,37.68,88500.0,19.7839,19.8048,19.7524,19.7629,88500.0
2005-10-20 12:10:00,37.69,37.73,37.61,37.66,78000.0,19.7681,19.7891,19.7262,19.7524,78000.0
2005-10-20 12:20:00,37.65,37.66,37.5,37.6,49400.0,19.7471,19.7524,19.6685,19.7209,49400.0
2005-10-20 12:30:00,37.59,37.64,37.54,37.54,14600.0,19.7157,19.7419,19.6895,19.6895,14600.0
2005-10-20 12:40:00,37.53,37.59,37.52,37.53,14100.0,19.6842,19.7157,19.679,19.6842,14100.0
2005-10-20 12:50:00,37.52,37.54,37.49,37.53,28700.0,19.679,19.6895,19.6632,19.6842,28700.0
2005-10-20 13:00:00,37.53,37.63,37.5,37.57,47500.0,19.6842,19.7367,19.6685,19.7052,47500.0
2005-10-20 13:10:00,37.54,37.71,37.5,37.53,46500.0,19.6895,19.7786,19.6685,19.6842,46500.0
2005-10-20 13:20:00,37.54,37.62,37.53,37.56,26800.0,19.6895,19.7314,19.6842,19.6999,26800.0
2005-10-20 13:30:00,37.56,37.63,37.52,37.55,32600.0,19.6999,19.7367,19.679,19.6947,32600.0
2005-10-20 13:40:00,37.54,37.56,37.52,37.54,28900.0,19.6895,19.6999,19.679,19.6895,28900.0
2005-10-20 13:50:00,37.54,37.58,37.53,37.54,45300.0,19.6895,19.7104,19.6842,19.6895,45300.0
2005-10-20 14:00:00,37.54,37.58,37.5,37.51,58900.0,19.6895,19.7104,19.6685,19.6737,58900.0
2005-10-20 14:10:00,37.52,37.58,37.51,37.57,83200.0,19.679,19.7104,19.6737,19.7052,83200.0
2005-10-20 14:20:00,37.58,37.58,37.49,37.55,79200.0,19.7104,19.7104,19.6632,19.6947,79200.0
2005-10-20 14:30:00,37.54,37.63,37.5,37.6,49600.0,19.6895,19.7367,19.6685,19.7209,49600.0
2005-10-20 14:40:00,37.61,37.67,37.5,37.58,75000.0,19.7262,19.7576,19.6685,19.7104,75000.0
2005-10-20 14:50:00,37.58,37.61,37.49,37.53,106200.0,19.7104,19.7262,19.6632,19.6842,106200.0
2005-10-20 15:00:00,37.54,37.57,37.49,37.57,189000.0,19.6895,19.7052,19.6632,19.7052,189000.0
2005-10-20 15:10:00,37.57,37.57,37.45,37.45,146500.0,19.7052,19.7052,19.6423,19.6423,146500.0
2005-10-20 15:20:00,37.45,37.46,37.16,37.29,199200.0,19.6423,19.6475,19.4901,19.5583,199200.0
2005-10-20 15:30:00,37.29,37.57,37.21,37.46,165500.0,19.5583,19.7052,19.5164,19.6475,165500.0
2005-10-20 15:40:00,37.46,37.6,37.35,37.44,126700.0,19.6475,19.7209,19.5898,19.637,126700.0
2005-10-20 15:50:00,37.45,37.5,37.37,37.46,197300.0,19.6423,19.6685,19.6003,19.6475,197300.0
2005-10-21 09:30:00,37.85,37.88,37.37,37.51,920700.0,19.852,19.8678,19.6003,19.6737,920700.0
2005-10-21 09:40:00,37.5,37.84,37.5,37.83,71600.0,19.6685,19.8468,19.6685,19.8416,71600.0
2005-10-21 09:50:00,37.84,37.84,37.55,37.61,39700.0,19.8468,19.8468,19.6947,19.7262,39700.0
2005-10-21 10:00:00,37.59,37.69,37.46,37.48,53300.0,19.7157,19.7681,19.6475,19.658,53300.0
2005-10-21 10:10:00,37.5,37.7,37.5,37.69,34300.0,19.6685,19.7734,19.6685,19.7681,34300.0
2005-10-21 10:20:00,37.65,37.7,37.55,37.7,31300.0,19.7471,19.7734,19.6947,19.7734,31300.0
2005-10-21 10:30:00,37.71,37.71,37.55,37.63,33900.0,19.7786,19.7786,19.6947,19.7367,33900.0
2005-10-21 10:40:00,37.63,37.63,37.52,37.57,58700.0,19.7367,19.7367,19.679,19.7052,58700.0
2005-10-21 10:50:00,37.56,37.59,37.48,37.57,34100.0,19.6999,19.7157,19.658,19.7052,34100.0
2005-10-21 11:00:00,37.58,37.71,37.52,37.7,37200.0,19.7104,19.7786,19.679,19.7734,37200.0
2005-10-21 11:10:00,37.7,37.76,37.57,37.68,55500.0,19.7734,19.8048,19.7052,19.7629,55500.0
2005-10-21 11:20:00,37.68,37.74,37.62,37.74,15500.0,19.7629,19.7944,19.7314,19.7944,15500.0
2005-10-21 11:30:00,37.74,37.75,37.52,37.57,43500.0,19.7944,19.7996,19.679,19.7052,43500.0
2005-10-21 11:40:00,37.55,37.7,37.49,37.62,44400.0,19.6947,19.7734,19.6632,19.7314,44400.0
2005-10-21 11:50:00,37.62,37.62,37.42,37.57,28000.0,19.7314,19.7314,19.6265,19.7052,28000.0
2005-10-21 12:00:00,37.57,37.61,37.45,37.55,18600.0,19.7052,19.7262,19.6423,19.6947,18600.0
2005-10-21 12:10:00,37.56,37.65,37.51,37.53,36000.0,19.6999,19.7471,19.6737,19.6842,36000.0
2005-10-21 12:20:00,37.51,37.63,37.48,37.62,33400.0,19.6737,19.7367,19.658,19.7314,33400.0
2005-10-21 12:30:00,37.64,37.64,37.49,37.6,19200.0,19.7419,19.7419,19.6632,19.7209,19200.0
2005-10-21 12:40:00,37.57,37.57,37.45,37.49,20300.0,19.7052,19.7052,19.6423,19.6632,20300.0
2005-10-21 12:50:00,37.49,37.83,37.49,37.82,90700.0,19.6632,19.8416,19.6632,19.8363,90700.0
2005-10-21 13:00:00,37.83,37.83,37.69,37.69,30700.0,19.8416,19.8416,19.7681,19.7681,30700.0
2005-10-21 13:10:00,37.67,37.69,37.62,37.64,18900.0,19.7576,19.7681,19.7314,19.7419,18900.0
2005-10-21 13:20:00,37.64,37.68,37.61,37.68,10200.0,19.7419,19.7629,19.7262,19.7629,10200.0
2005-10-21 13:30:00,37.7,37.75,37.68,37.72,39400.0,19.7734,19.7996,19.7629,19.7839,39400.0
2005-10-21 13:40:00,37.74,37.75,37.67,37.67,17100.0,19.7944,19.7996,19.7576,19.7576,17100.0
2005-10-21 13:50:00,37.67,37.7,37.62,37.7,29600.0,19.7576,19.7734,19.7314,19.7734,29600.0
2005-10-21 14:00:00,37.7,37.79,37.69,37.73,60100.0,19.7734,19.8206,19.7681,19.7891,60100.0
2005-10-21 14:10:00,37.72,37.77,37.71,37.72,69200.0,19.7839,19.8101,19.7786,19.7839,69200.0
2005-10-21 14:20:00,37.72,37.73,37.62,37.63,29200.0,19.7839,19.7891,19.7314,19.7367,29200.0
2005-10-21 14:30:00,37.63,37.73,37.62,37.67,34100.0,19.7367,19.7891,19.7314,19.7576,34100.0
2005-10-21 14:40:00,37.69,37.78,37.6,37.64,43900.0,19.7681,19.8153,19.7209,19.7419,43900.0
2005-10-21 14:50:00,37.65,37.66,37.55,37.6,59600.0,19.7471,19.7524,19.6947,19.7209,59600.0
2005-10-21 15:00:00,37.6,37.63,37.54,37.56,32100.0,19.7209,19.7367,19.6895,19.6999,32100.0
2005-10-21 15:10:00,37.55,37.63,37.55,37.6,28000.0,19.6947,19.7367,19.6947,19.7209,28000.0
2005-10-21 15:20:00,37.59,37.67,37.58,37.65,42600.0,19.7157,19.7576,19.7104,19.7471,42600.0
2005-10-21 15:30:00,37.64,37.65,37.58,37.59,28100.0,19.7419,19.7471,19.7104,19.7157,28100.0
2005-10-21 15:40:00,37.59,37.71,37.58,37.66,62900.0,19.7157,19.7786,19.7104,19.7524,62900.0
2005-10-21 15:50:00,37.66,37.67,37.57,37.65,90500.0,19.7524,19.7576,19.7052,19.7471,90500.0
2005-10-24 09:30:00,37.78,37.96,37.76,37.84,59500.0,19.8153,19.9097,19.8048,19.8468,59500.0
2005-10-24 09:40:00,37.83,37.91,37.77,37.89,66400.0,19.8416,19.8835,19.8101,19.873,66400.0
2005-10-24 09:50:00,37.89,38.01,37.89,37.99,62600.0,19.873,19.936,19.873,19.9255,62600.0
2005-10-24 10:00:00,38.0,38.25,37.98,38.25,88700.0,19.9307,20.0618,19.9202,20.0618,88700.0
2005-10-24 10:10:00,38.23,38.27,38.06,38.1,57700.0,20.0514,20.0723,19.9622,19.9832,57700.0
2005-10-24 10:20:00,38.1,38.1,37.93,37.93,43700.0,19.9832,19.9832,19.894,19.894,43700.0
2005-10-24 10:30:00,37.92,37.94,37.75,37.79,102200.0,19.8888,19.8993,19.7996,19.8206,102200.0
2005-10-24 10:40:00,37.77,37.79,37.58,37.63,78500.0,19.8101,19.8206,19.7104,19.7367,78500.0
2005-10-24 10:50:00,37.64,37.74,37.58,37.7,33100.0,19.7419,19.7944,19.7104,19.7734,33100.0
2005-10-24 11:00:00,37.7,37.85,37.65,37.78,30100.0,19.7734,19.852,19.7471,19.8153,30100.0
2005-10-24 11:10:00,37.8,37.83,37.67,37.77,35500.0,19.8258,19.8416,19.7576,19.8101,35500.0
2005-10-24 11:20:00,37.77,37.9,37.75,37.83,82800.0,19.8101,19.8783,19.7996,19.8416,82800.0
2005-10-24 11:30:00,37.84,38.0,37.83,37.97,65200.0,19.8468,19.9307,19.8416,19.915,65200.0
2005-10-24 11:40:00,37.96,37.96,37.8,37.87,40700.0,19.9097,19.9097,19.8258,19.8625,40700.0
2005-10-24 11:50:00,37.85,37.92,37.81,37.81,41000.0,19.852,19.8888,19.8311,19.8311,41000.0
2005-10-24 12:00:00,37.84,37.94,37.73,37.87,30300.0,19.8468,19.8993,19.7891,19.8625,30300.0
2005-10-24 12:10:00,37.89,37.89,37.75,37.82,25800.0,19.873,19.873,19.7996,19.8363,25800.0
2005-10-24 12:20:00,37.83,38.05,37.82,38.01,25100.0,19.8416,19.9569,19.8363,19.936,25100.0
2005-10-24 12:30:00,38.02,38.07,37.95,38.01,37200.0,19.9412,19.9674,19.9045,19.936,37200.0
2005-10-24 12:40:00,37.99,38.01,37.94,37.99,11300.0,19.9255,19.936,19.8993,19.9255,11300.0
2005-10-24 12:50:00,37.99,38.06,37.96,38.06,24400.0,19.9255,19.9622,19.9097,19.9622,24400.0
2005-10-24 13:00:00,38.06,38.08,37.95,38.07,37200.0,19.9622,19.9727,19.9045,19.9674,37200.0
2005-10-24 13:10:00,38.05,38.14,37.98,38.04,36600.0,19.9569,20.0042,19.9202,19.9517,36600.0
2005-10-24 13:20:00,38.0,38.02,37.84,37.84,28200.0,19.9307,19.9412,19.8468,19.8468,28200.0
2005-10-24 13:30:00,37.84,37.89,37.82,37.84,55400.0,19.8468,19.873,19.8363,19.8468,55400.0
2005-10-24 13:40:00,37.84,37.98,37.83,37.98,65400.0,19.8468,19.9202,19.8416,19.9202,65400.0
2005-10-24 13:50:00,37.97,38.03,37.96,38.03,36800.0,19.915,19.9465,19.9097,19.9465,36800.0
2005-10-24 14:00:00,38.02,38.1,38.02,38.06,28400.0,19.9412,19.9832,19.9412,19.9622,28400.0
2005-10-24 14:10:00,38.05,38.07,37.98,38.04,81900.0,19.9569,19.9674,19.9202,19.9517,81900.0
2005-10-24 14:20:00,38.01,38.04,37.97,37.99,34000.0,19.936,19.9517,19.915,19.9255,34000.0
2005-10-24 14:30:00,37.98,38.01,37.9,37.96,42200.0,19.9202,19.936,19.8783,19.9097,42200.0
2005-10-24 14:40:00,37.95,37.98,37.86,37.89,27200.0,19.9045,19.9202,19.8573,19.873,27200.0
2005-10-24 14:50:00,37.87,37.9,37.77,37.8,35200.0,19.8625,19.8783,19.8101,19.8258,35200.0
2005-10-24 15:00:00,37.82,37.93,37.81,37.87,38000.0,19.8363,19.894,19.8311,19.8625,38000.0
2005-10-24 15:10:00,37.87,37.87,37.81,37.81,20900.0,19.8625,19.8625,19.8311,19.8311,20900.0
2005-10-24 15:20:00,37.81,37.84,37.78,37.79,47100.0,19.8311,19.8468,19.8153,19.8206,47100.0
2005-10-24 15:30:00,37.8,37.89,37.79,37.87,47300.0,19.8258,19.873,19.8206,19.8625,47300.0
2005-10-24 15:40:00,37.87,37.9,37.78,37.88,73300.0,19.8625,19.8783,19.8153,19.8678,73300.0
2005-10-24 15:50:00,37.88,38.0,37.8,38.0,198200.0,19.8678,19.9307,19.8258,19.9307,198200.0
2005-10-25 09:30:00,37.92,38.05,37.86,38.0,50900.0,19.8888,19.9569,19.8573,19.9307,50900.0
2005-10-25 09:40:00,37.99,38.04,37.88,37.88,23300.0,19.9255,19.9517,19.8678,19.8678,23300.0
2005-10-25 09:50:00,37.9,37.92,37.8,37.82,14300.0,19.8783,19.8888,19.8258,19.8363,14300.0
2005-10-25 10:00:00,37.8,37.88,37.75,37.78,28000.0,19.8258,19.8678,19.7996,19.8153,28000.0
2005-10-25 10:10:00,37.75,37.8,37.69,37.78,29500.0,19.7996,19.8258,19.7681,19.8153,29500.0
2005-10-25 10:20:00,37.79,37.92,37.75,37.92,30000.0,19.8206,19.8888,19.7996,19.8888,30000.0
2005-10-25 10:30:00,37.92,37.95,37.89,37.89,19600.0,19.8888,19.9045,19.873,19.873,19600.0
2005-10-25 10:40:00,37.88,37.9,37.81,37.9,41500.0,19.8678,19.8783,19.8311,19.8783,41500.0
2005-10-25 10:50:00,37.88,37.88,37.73,37.74,85600.0,19.8678,19.8678,19.7891,19.7944,85600.0
2005-10-25 11:00:00,37.74,37.75,37.68,37.68,18000.0,19.7944,19.7996,19.7629,19.7629,18000.0
2005-10-25 11:10:00,37.68,37.75,37.67,37.7,28700.0,19.7629,19.7996,19.7576,19.7734,28700.0
2005-10-25 11:20:00,37.72,37.82,37.67,37.79,19800.0,19.7839,19.8363,19.7576,19.8206,19800.0
2005-10-25 11:30:00,37.77,37.8,37.75,37.77,10000.0,19.8101,19.8258,19.7996,19.8101,10000.0
2005-10-25 11:40:00,37.77,37.78,37.72,37.72,17600.0,19.8101,19.8153,19.7839,19.7839,17600.0
2005-10-25 11:50:00,37.74,37.76,37.64,37.64,19000.0,19.7944,19.8048,19.7419,19.7419,19000.0
2005-10-25 12:00:00,37.67,37.75,37.65,37.75,18800.0,19.7576,19.7996,19.7471,19.7996,18800.0
2005-10-25 12:10:00,37.75,37.79,37.66,37.77,48900.0,19.7996,19.8206,19.7524,19.8101,48900.0
2005-10-25 12:20:00,37.78,37.8,37.68,37.73,12500.0,19.8153,19.8258,19.7629,19.7891,12500.0
2005-10-25 12:30:00,37.73,37.77,37.68,37.69,16600.0,19.7891,19.8101,19.7629,19.7681,16600.0
2005-10-25 12:40:00,37.7,37.77,37.67,37.76,10600.0,19.7734,19.8101,19.7576,19.8048,10600.0
2005-10-25 12:50:00,37.76,37.77,37.7,37.75,8800.0,19.8048,19.8101,19.7734,19.7996,8800.0
2005-10-25 13:00:00,37.73,37.77,37.68,37.69,10100.0,19.7891,19.8101,19.7629,19.7681,10100.0
2005-10-25 13:10:00,37.67,37.71,37.64,37.67,30400.0,19.7576,19.7786,19.7419,19.7576,30400.0
2005-10-25 13:20:00,37.66,37.68,37.58,37.62,46200.0,19.7524,19.7629,19.7104,19.7314,46200.0
2005-10-25 13:30:00,37.6,37.62,37.55,37.6,19400.0,19.7209,19.7314,19.6947,19.7209,19400.0
2005-10-25 13:40:00,37.58,37.65,37.54,37.65,21100.0,19.7104,19.7471,19.6895,19.7471,21100.0
2005-10-25 13:50:00,37.65,37.71,37.64,37.64,13700.0,19.7471,19.7786,19.7419,19.7419,13700.0
2005-10-25 14:00:00,37.64,37.74,37.6,37.72,36500.0,19.7419,19.7944,19.7209,19.7839,36500.0
2005-10-25 14:10:00,37.71,37.81,37.68,37.76,29400.0,19.7786,19.8311,19.7629,19.8048,29400.0
2005-10-25 14:20:00,37.76,37.8,37.68,37.75,49900.0,19.8048,19.8258,19.7629,19.7996,49900.0
2005-10-25 14:30:00,37.75,37.8,37.71,37.77,41100.0,19.7996,19.8258,19.7786,19.8101,41100.0
2005-10-25 14:40:00,37.77,37.85,37.74,37.82,82000.0,19.8101,19.852,19.7944,19.8363,82000.0
2005-10-25 14:50:00,37.8,37.89,37.75,37.79,71700.0,19.8258,19.873,19.7996,19.8206,71700.0
2005-10-25 15:00:00,37.8,37.84,37.75,37.8,21200.0,19.8258,19.8468,19.7996,19.8258,21200.0
2005-10-25 15:10:00,37.78,37.84,37.75,37.75,22500.0,19.8153,19.8468,19.7996,19.7996,22500.0
2005-10-25 15:20:00,37.77,37.86,37.76,37.84,21000.0,19.8101,19.8573,19.8048,19.8468,21000.0
2005-10-25 15:30:00,37.83,37.92,37.78,37.91,46000.0,19.8416,19.8888,19.8153,19.8835,46000.0
2005-10-25 15:40:00,37.92,38.0,37.9,37.95,44100.0,19.8888,19.9307,19.8783,19.9045,44100.0
2005-10-25 15:50:00,37.95,38.04,37.93,38.04,99700.0,19.9045,19.9517,19.894,19.9517,99700.0
2005-10-26 09:30:00,38.0,38.2,37.95,38.19,65500.0,19.9307,20.0356,19.9045,20.0304,65500.0
2005-10-26 09:40:00,38.17,38.36,38.17,38.29,54300.0,20.0199,20.1195,20.0199,20.0828,54300.0
2005-10-26 09:50:00,38.27,38.41,38.23,38.23,33000.0,20.0723,20.1458,20.0514,20.0514,33000.0
2005-10-26 10:00:00,38.26,38.33,38.15,38.28,196400.0,20.0671,20.1038,20.0094,20.0776,196400.0
2005-10-26 10:10:00,38.29,38.53,38.26,38.49,97300.0,20.0828,20.2087,20.0671,20.1877,97300.0
2005-10-26 10:20:00,38.5,38.66,38.49,38.62,57500.0,20.193,20.2769,20.1877,20.2559,57500.0
2005-10-26 10:30:00,38.61,38.62,38.45,38.47,46500.0,20.2507,20.2559,20.1667,20.1772,46500.0
2005-10-26 10:40:00,38.47,38.52,38.46,38.47,30400.0,20.1772,20.2035,20.172,20.1772,30400.0
2005-10-26 10:50:00,38.48,38.73,38.48,38.7,89000.0,20.1825,20.3136,20.1825,20.2979,89000.0
2005-10-26 11:00:00,38.7,38.71,38.53,38.54,225800.0,20.2979,20.3031,20.2087,20.2139,225800.0
2005-10-26 11:10:00,38.54,38.61,38.46,38.48,32800.0,20.2139,20.2507,20.172,20.1825,32800.0
2005-10-26 11:20:00,38.47,38.66,38.46,38.58,78500.0,20.1772,20.2769,20.172,20.2349,78500.0
2005-10-26 11:30:00,38.58,38.58,38.48,38.48,22900.0,20.2349,20.2349,20.1825,20.1825,22900.0
2005-10-26 11:40:00,38.48,38.5,38.46,38.48,22400.0,20.1825,20.193,20.172,20.1825,22400.0
2005-10-26 11:50:00,38.48,38.48,38.46,38.48,18000.0,20.1825,20.1825,20.172,20.1825,18000.0
2005-10-26 12:00:00,38.49,38.52,38.47,38.5,46200.0,20.1877,20.2035,20.1772,20.193,46200.0
2005-10-26 12:10:00,38.51,38.56,38.46,38.55,113000.0,20.1982,20.2244,20.172,20.2192,113000.0
2005-10-26 12:20:00,38.55,38.55,38.46,38.53,56400.0,20.2192,20.2192,20.172,20.2087,56400.0
2005-10-26 12:30:00,38.53,38.58,38.5,38.5,39300.0,20.2087,20.2349,20.193,20.193,39300.0
2005-10-26 12:40:00,38.5,38.55,38.47,38.5,73700.0,20.193,20.2192,20.1772,20.193,73700.0
2005-10-26 12:50:00,38.5,38.57,38.48,38.55,24500.0,20.193,20.2297,20.1825,20.2192,24500.0
2005-10-26 13:00:00,38.54,38.56,38.49,38.5,30800.0,20.2139,20.2244,20.1877,20.193,30800.0
2005-10-26 13:10:00,38.5,38.55,38.46,38.46,51600.0,20.193,20.2192,20.172,20.172,51600.0
2005-10-26 13:20:00,38.46,38.52,38.43,38.52,89500.0,20.172,20.2035,20.1563,20.2035,89500.0
2005-10-26 13:30:00,38.53,38.59,38.48,38.51,54700.0,20.2087,20.2402,20.1825,20.1982,54700.0
2005-10-26 13:40:00,38.51,38.56,38.45,38.45,55100.0,20.1982,20.2244,20.1667,20.1667,55100.0
2005-10-26 13:50:00,38.44,38.61,38.44,38.59,52700.0,20.1615,20.2507,20.1615,20.2402,52700.0
2005-10-26 14:00:00,38.59,38.67,38.56,38.59,44900.0,20.2402,20.2821,20.2244,20.2402,44900.0
2005-10-26 14:10:00,38.59,38.64,38.52,38.56,41300.0,20.2402,20.2664,20.2035,20.2244,41300.0
2005-10-26 14:20:00,38.57,38.68,38.56,38.64,63400.0,20.2297,20.2874,20.2244,20.2664,63400.0
2005-10-26 14:30:00,38.62,38.63,38.55,38.62,65800.0,20.2559,20.2612,20.2192,20.2559,65800.0
2005-10-26 14:40:00,38.62,38.67,38.6,38.64,66700.0,20.2559,20.2821,20.2454,20.2664,66700.0
2005-10-26 14:50:00,38.64,38.73,38.64,38.69,67700.0,20.2664,20.3136,20.2664,20.2926,67700.0
2005-10-26 15:00:00,38.69,38.76,38.68,38.73,97300.0,20.2926,20.3293,20.2874,20.3136,97300.0
2005-10-26 15:10:00,38.73,38.73,38.63,38.7,96100.0,20.3136,20.3136,20.2612,20.2979,96100.0
2005-10-26 15:20:00,38.73,38.76,38.7,38.75,125500.0,20.3136,20.3293,20.2979,20.3241,125500.0
2005-10-26 15:30:00,38.75,38.76,38.61,38.62,170900.0,20.3241,20.3293,20.2507,20.2559,170900.0
2005-10-26 15:40:00,38.61,38.61,38.48,38.54,259800.0,20.2507,20.2507,20.1825,20.2139,259800.0
2005-10-26 15:50:00,38.54,38.61,38.51,38.6,228800.0,20.2139,20.2507,20.1982,20.2454,228800.0
2005-10-27 09:30:00,38.41,38.61,38.36,38.41,63900.0,20.1458,20.2507,20.1195,20.1458,63900.0
2005-10-27 09:40:00,38.39,38.42,38.21,38.24,42100.0,20.1353,20.151,20.0409,20.0566,42100.0
2005-10-27 09:50:00,38.24,38.29,38.1,38.15,64400.0,20.0566,20.0828,19.9832,20.0094,64400.0
2005-10-27 10:00:00,38.15,38.27,38.11,38.13,43500.0,20.0094,20.0723,19.9884,19.9989,43500.0
2005-10-27 10:10:00,38.13,38.32,38.13,38.19,36400.0,19.9989,20.0986,19.9989,20.0304,36400.0
2005-10-27 10:20:00,38.21,38.27,38.13,38.27,20100.0,20.0409,20.0723,19.9989,20.0723,20100.0
2005-10-27 10:30:00,38.27,38.34,38.25,38.31,61500.0,20.0723,20.109,20.0618,20.0933,61500.0
2005-10-27 10:40:00,38.26,38.31,38.21,38.21,56500.0,20.0671,20.0933,20.0409,20.0409,56500.0
2005-10-27 10:50:00,38.23,38.37,38.23,38.29,43400.0,20.0514,20.1248,20.0514,20.0828,43400.0
2005-10-27 11:00:00,38.32,38.36,38.28,38.36,46700.0,20.0986,20.1195,20.0776,20.1195,46700.0
2005-10-27 11:10:00,38.34,38.4,38.29,38.38,74200.0,20.109,20.1405,20.0828,20.13,74200.0
2005-10-27 11:20:00,38.38,38.42,38.3,38.38,50400.0,20.13,20.151,20.0881,20.13,50400.0
2005-10-27 11:30:00,38.38,38.45,38.3,38.33,60100.0,20.13,20.1667,20.0881,20.1038,60100.0
2005-10-27 11:40:00,38.35,38.39,38.3,38.35,30000.0,20.1143,20.1353,20.0881,20.1143,30000.0
2005-10-27 11:50:00,38.33,38.46,38.29,38.4,38300.0,20.1038,20.172,20.0828,20.1405,38300.0
2005-10-27 12:00:00,38.41,38.53,38.37,38.46,65700.0,20.1458,20.2087,20.1248,20.172,65700.0
2005-10-27 12:10:00,38.44,38.44,38.35,38.36,15900.0,20.1615,20.1615,20.1143,20.1195,15900.0
2005-10-27 12:20:00,38.35,38.4,38.34,38.39,15000.0,20.1143,20.1405,20.109,20.1353,15000.0
2005-10-27 12:30:00,38.37,38.4,38.35,38.36,22500.0,20.1248,20.1405,20.1143,20.1195,22500.0
2005-10-27 12:40:00,38.34,38.38,38.32,38.37,22900.0,20.109,20.13,20.0986,20.1248,22900.0
2005-10-27 12:50:00,38.36,38.37,38.32,38.36,24500.0,20.1195,20.1248,20.0986,20.1195,24500.0
2005-10-27 13:00:00,38.36,38.36,38.26,38.28,33200.0,20.1195,20.1195,20.0671,20.0776,33200.0
2005-10-27 13:10:00,38.28,38.31,38.15,38.15,45100.0,20.0776,20.0933,20.0094,20.0094,45100.0
2005-10-27 13:20:00,38.14,38.2,38.07,38.07,33500.0,20.0042,20.0356,19.9674,19.9674,33500.0
2005-10-27 13:30:00,38.08,38.13,38.07,38.13,29500.0,19.9727,19.9989,19.9674,19.9989,29500.0
2005-10-27 13:40:00,38.13,38.13,38.07,38.11,24700.0,19.9989,19.9989,19.9674,19.9884,24700.0
2005-10-27 13:50:00,38.12,38.18,38.11,38.15,27600.0,19.9937,20.0251,19.9884,20.0094,27600.0
2005-10-27 14:00:00,38.15,38.16,38.08,38.1,21300.0,20.0094,20.0146,19.9727,19.9832,21300.0
2005-10-27 14:10:00,38.1,38.15,38.08,38.09,18600.0,19.9832,20.0094,19.9727,19.9779,18600.0
2005-10-27 14:20:00,38.09,38.11,38.04,38.05,19700.0,19.9779,19.9884,19.9517,19.9569,19700.0
2005-10-27 14:30:00,38.04,38.05,37.95,37.98,37300.0,19.9517,19.9569,19.9045,19.9202,37300.0
2005-10-27 14:40:00,37.98,38.0,37.96,37.97,18900.0,19.9202,19.9307,19.9097,19.915,18900.0
2005-10-27 14:50:00,37.97,38.0,37.94,37.95,73200.0,19.915,19.9307,19.8993,19.9045,73200.0
2005-10-27 15:00:00,37.94,37.98,37.9,37.93,90500.0,19.8993,19.9202,19.8783,19.894,90500.0
2005-10-27 15:10:00,37.93,37.96,37.76,37.79,102200.0,19.894,19.9097,19.8048,19.8206,102200.0
2005-10-27 15:20:00,37.79,37.86,37.77,37.85,84900.0,19.8206,19.8573,19.8101,19.852,84900.0
2005-10-27 15:30:00,37.85,37.96,37.83,37.9,140200.0,19.852,19.9097,19.8416,19.8783,140200.0
2005-10-27 15:40:00,37.9,38.1,37.88,38.1,163700.0,19.8783,19.9832,19.8678,19.9832,163700.0
2005-10-27 15:50:00,38.1,38.16,37.98,38.0,286200.0,19.9832,20.0146,19.9202,19.9307,286200.0
2005-10-28 09:30:00,38.51,39.0,38.51,38.71,319000.0,20.2823,20.5403,20.2823,20.3876,319000.0
2005-10-28 09:40:00,38.69,38.75,38.65,38.74,79500.0,20.3771,20.4087,20.356,20.4034,79500.0
2005-10-28 09:50:00,38.73,38.83,38.66,38.73,76300.0,20.3981,20.4508,20.3613,20.3981,76300.0
2005-10-28 10:00:00,38.71,38.78,38.61,38.72,93600.0,20.3876,20.4245,20.3349,20.3929,93600.0
2005-10-28 10:10:00,38.72,38.85,38.7,38.78,70100.0,20.3929,20.4613,20.3823,20.4245,70100.0
2005-10-28 10:20:00,38.77,38.9,38.74,38.78,129900.0,20.4192,20.4877,20.4034,20.4245,129900.0
2005-10-28 10:30:00,38.76,38.78,38.65,38.68,57400.0,20.4139,20.4245,20.356,20.3718,57400.0
2005-10-28 10:40:00,38.68,38.75,38.65,38.74,71400.0,20.3718,20.4087,20.356,20.4034,71400.0
2005-10-28 10:50:00,38.75,38.75,38.62,38.69,36600.0,20.4087,20.4087,20.3402,20.3771,36600.0
2005-10-28 11:00:00,38.68,38.69,38.45,38.48,37000.0,20.3718,20.3771,20.2507,20.2665,37000.0
2005-10-28 11:10:00,38.47,38.7,38.47,38.59,45600.0,20.2612,20.3823,20.2612,20.3244,45600.0
2005-10-28 11:20:00,38.59,38.59,38.45,38.58,42400.0,20.3244,20.3244,20.2507,20.3191,42400.0
2005-10-28 11:30:00,38.56,38.64,38.55,38.58,38800.0,20.3086,20.3507,20.3033,20.3191,38800.0
2005-10-28 11:40:00,38.57,38.76,38.53,38.74,37900.0,20.3139,20.4139,20.2928,20.4034,37900.0
2005-10-28 11:50:00,38.74,38.74,38.61,38.63,47000.0,20.4034,20.4034,20.3349,20.3455,47000.0
2005-10-28 12:00:00,38.62,38.7,38.56,38.56,31100.0,20.3402,20.3823,20.3086,20.3086,31100.0
2005-10-28 12:10:00,38.56,38.58,38.52,38.55,46900.0,20.3086,20.3191,20.2875,20.3033,46900.0
2005-10-28 12:20:00,38.54,38.59,38.54,38.55,16900.0,20.2981,20.3244,20.2981,20.3033,16900.0
2005-10-28 12:30:00,38.54,38.56,38.42,38.42,35100.0,20.2981,20.3086,20.2349,20.2349,35100.0
2005-10-28 12:40:00,38.43,38.46,38.37,38.41,22100.0,20.2401,20.2559,20.2085,20.2296,22100.0
2005-10-28 12:50:00,38.43,38.44,38.36,38.39,12900.0,20.2401,20.2454,20.2033,20.2191,12900.0
2005-10-28 13:00:00,38.39,38.5,38.36,38.45,28800.0,20.2191,20.277,20.2033,20.2507,28800.0
2005-10-28 13:10:00,38.45,38.53,38.45,38.51,41600.0,20.2507,20.2928,20.2507,20.2823,41600.0
2005-10-28 13:20:00,38.52,38.56,38.47,38.56,34400.0,20.2875,20.3086,20.2612,20.3086,34400.0
2005-10-28 13:30:00,38.56,38.6,38.54,38.56,52600.0,20.3086,20.3297,20.2981,20.3086,52600.0
2005-10-28 13:40:00,38.57,38.57,38.43,38.43,31900.0,20.3139,20.3139,20.2401,20.2401,31900.0
2005-10-28 13:50:00,38.42,38.5,38.41,38.48,19700.0,20.2349,20.277,20.2296,20.2665,19700.0
2005-10-28 14:00:00,38.48,38.55,38.41,38.51,63200.0,20.2665,20.3033,20.2296,20.2823,63200.0
2005-10-28 14:10:00,38.48,38.48,38.38,38.4,30500.0,20.2665,20.2665,20.2138,20.2243,30500.0
2005-10-28 14:20:00,38.38,38.54,38.37,38.44,37600.0,20.2138,20.2981,20.2085,20.2454,37600.0
2005-10-28 14:30:00,38.44,38.48,38.42,38.44,28100.0,20.2454,20.2665,20.2349,20.2454,28100.0
2005-10-28 14:40:00,38.42,38.46,38.42,38.44,33100.0,20.2349,20.2559,20.2349,20.2454,33100.0
2005-10-28 14:50:00,38.43,38.46,38.42,38.45,50800.0,20.2401,20.2559,20.2349,20.2507,50800.0
2005-10-28 15:00:00,38.45,38.52,38.43,38.49,59700.0,20.2507,20.2875,20.2401,20.2717,59700.0
2005-10-28 15:10:00,38.49,38.5,38.43,38.44,48000.0,20.2717,20.277,20.2401,20.2454,48000.0
2005-10-28 15:20:00,38.43,38.49,38.41,38.41,45000.0,20.2401,20.2717,20.2296,20.2296,45000.0
2005-10-28 15:30:00,38.41,38.44,38.38,38.44,40700.0,20.2296,20.2454,20.2138,20.2454,40700.0
2005-10-28 15:40:00,38.43,38.45,38.42,38.44,54500.0,20.2401,20.2507,20.2349,20.2454,54500.0
2005-10-28 15:50:00,38.44,38.49,38.42,38.45,152700.0,20.2454,20.2717,20.2349,20.2507,152700.0
2005-10-31 09:30:00,38.45,38.95,38.45,38.93,173400.0,20.2507,20.514,20.2507,20.5035,173400.0
2005-10-31 09:40:00,38.93,38.97,38.78,38.85,85900.0,20.5035,20.5245,20.4245,20.4613,85900.0
2005-10-31 09:50:00,38.85,38.92,38.79,38.88,61800.0,20.4613,20.4982,20.4297,20.4771,61800.0
2005-10-31 10:00:00,38.9,39.0,38.77,38.91,187100.0,20.4877,20.5403,20.4192,20.4929,187100.0
2005-10-31 10:10:00,38.94,38.94,38.86,38.89,87700.0,20.5087,20.5087,20.4666,20.4824,87700.0
2005-10-31 10:20:00,38.88,39.0,38.88,38.99,140400.0,20.4771,20.5403,20.4771,20.5351,140400.0
2005-10-31 10:30:00,39.0,39.0,38.9,38.95,115500.0,20.5403,20.5403,20.4877,20.514,115500.0
2005-10-31 10:40:00,38.95,39.01,38.91,38.99,174900.0,20.514,20.5456,20.4929,20.5351,174900.0
2005-10-31 10:50:00,39.0,39.0,38.98,39.0,54500.0,20.5403,20.5403,20.5298,20.5403,54500.0
2005-10-31 11:00:00,39.0,39.0,38.88,38.92,90900.0,20.5403,20.5403,20.4771,20.4982,90900.0
2005-10-31 11:10:00,38.93,38.95,38.91,38.91,15800.0,20.5035,20.514,20.4929,20.4929,15800.0
2005-10-31 11:20:00,38.91,38.94,38.9,38.93,20700.0,20.4929,20.5087,20.4877,20.5035,20700.0
2005-10-31 11:30:00,38.93,38.93,38.77,38.79,57800.0,20.5035,20.5035,20.4192,20.4297,57800.0
2005-10-31 11:40:00,38.79,38.82,38.73,38.82,48200.0,20.4297,20.4455,20.3981,20.4455,48200.0
2005-10-31 11:50:00,38.82,38.88,38.62,38.72,103600.0,20.4455,20.4771,20.3402,20.3929,103600.0
2005-10-31 12:00:00,38.73,38.79,38.67,38.72,87600.0,20.3981,20.4297,20.3665,20.3929,87600.0
2005-10-31 12:10:00,38.72,38.72,38.57,38.61,25200.0,20.3929,20.3929,20.3139,20.3349,25200.0
2005-10-31 12:20:00,38.63,38.65,38.57,38.58,26300.0,20.3455,20.356,20.3139,20.3191,26300.0
2005-10-31 12:30:00,38.58,38.64,38.53,38.56,45000.0,20.3191,20.3507,20.2928,20.3086,45000.0
2005-10-31 12:40:00,38.55,38.58,38.5,38.58,27700.0,20.3033,20.3191,20.277,20.3191,27700.0
2005-10-31 12:50:00,38.58,38.61,38.57,38.57,9800.0,20.3191,20.3349,20.3139,20.3139,9800.0
2005-10-31 13:00:00,38.57,38.59,38.53,38.59,12100.0,20.3139,20.3244,20.2928,20.3244,12100.0
2005-10-31 13:10:00,38.59,38.75,38.59,38.7,42500.0,20.3244,20.4087,20.3244,20.3823,42500.0
2005-10-31 13:20:00,38.7,38.71,38.63,38.63,14800.0,20.3823,20.3876,20.3455,20.3455,14800.0
2005-10-31 13:30:00,38.64,38.69,38.59,38.64,15100.0,20.3507,20.3771,20.3244,20.3507,15100.0
2005-10-31 13:40:00,38.64,38.65,38.53,38.54,44200.0,20.3507,20.356,20.2928,20.2981,44200.0
2005-10-31 13:50:00,38.53,38.62,38.53,38.61,25800.0,20.2928,20.3402,20.2928,20.3349,25800.0
2005-10-31 14:00:00,38.62,38.7,38.59,38.7,12800.0,20.3402,20.3823,20.3244,20.3823,12800.0
2005-10-31 14:10:00,38.7,38.75,38.68,38.75,8200.0,20.3823,20.4087,20.3718,20.4087,8200.0
2005-10-31 14:20:00,38.75,38.78,38.66,38.78,24900.0,20.4087,20.4245,20.3613,20.4245,24900.0
2005-10-31 14:30:00,38.77,38.81,38.76,38.79,45300.0,20.4192,20.4403,20.4139,20.4297,45300.0
2005-10-31 14:40:00,38.79,38.84,38.76,38.76,41500.0,20.4297,20.4561,20.4139,20.4139,41500.0
2005-10-31 14:50:00,38.76,38.81,38.75,38.8,19000.0,20.4139,20.4403,20.4087,20.435,19000.0
2005-10-31 15:00:00,38.8,38.88,38.79,38.84,36100.0,20.435,20.4771,20.4297,20.4561,36100.0
2005-10-31 15:10:00,38.84,38.91,38.8,38.89,74900.0,20.4561,20.4929,20.435,20.4824,74900.0
2005-10-31 15:20:00,38.9,38.92,38.83,38.89,53100.0,20.4877,20.4982,20.4508,20.4824,53100.0
2005-10-31 15:30:00,38.89,38.91,38.87,38.87,70800.0,20.4824,20.4929,20.4719,20.4719,70800.0
2005-10-31 15:40:00,38.88,38.9,38.8,38.81,75500.0,20.4771,20.4877,20.435,20.4403,75500.0
2005-10-31 15:50:00,38.81,38.82,38.7,38.73,162900.0,20.4403,20.4455,20.3823,20.3981,162900.0
2005-11-01 09:30:00,38.84,38.94,38.7,38.87,106800.0,20.4561,20.5087,20.3823,20.4719,106800.0
2005-11-01 09:40:00,38.87,38.94,38.84,38.87,119900.0,20.4719,20.5087,20.4561,20.4719,119900.0
2005-11-01 09:50:00,38.87,38.9,38.78,38.84,70500.0,20.4719,20.4877,20.4245,20.4561,70500.0
2005-11-01 10:00:00,38.86,38.92,38.78,38.89,38800.0,20.4666,20.4982,20.4245,20.4824,38800.0
2005-11-01 10:10:00,38.89,38.95,38.82,38.95,63700.0,20.4824,20.514,20.4455,20.514,63700.0
2005-11-01 10:20:00,38.94,39.12,38.88,39.11,48400.0,20.5087,20.6035,20.4771,20.5983,48400.0
2005-11-01 10:30:00,39.12,39.18,39.0,39.16,83000.0,20.6035,20.6351,20.5403,20.6246,83000.0
2005-11-01 10:40:00,39.16,39.28,39.14,39.22,107100.0,20.6246,20.6878,20.6141,20.6562,107100.0
2005-11-01 10:50:00,39.21,39.29,39.16,39.29,72000.0,20.6509,20.6931,20.6246,20.6931,72000.0
2005-11-01 11:00:00,39.28,39.29,39.14,39.18,98400.0,20.6878,20.6931,20.6141,20.6351,98400.0
2005-11-01 11:10:00,39.17,39.23,39.16,39.21,57200.0,20.6299,20.6615,20.6246,20.6509,57200.0
2005-11-01 11:20:00,39.21,39.25,39.15,39.21,55400.0,20.6509,20.672,20.6193,20.6509,55400.0
2005-11-01 11:30:00,39.21,39.28,39.16,39.19,47900.0,20.6509,20.6878,20.6246,20.6404,47900.0
2005-11-01 11:40:00,39.2,39.25,39.11,39.17,87900.0,20.6457,20.672,20.5983,20.6299,87900.0
2005-11-01 11:50:00,39.17,39.24,39.15,39.23,54300.0,20.6299,20.6667,20.6193,20.6615,54300.0
2005-11-01 12:00:00,39.22,39.27,39.21,39.25,40500.0,20.6562,20.6825,20.6509,20.672,40500.0
2005-11-01 12:10:00,39.25,39.33,39.25,39.31,76100.0,20.672,20.7141,20.672,20.7036,76100.0
2005-11-01 12:20:00,39.31,39.33,39.26,39.27,53500.0,20.7036,20.7141,20.6773,20.6825,53500.0
2005-11-01 12:30:00,39.25,39.35,39.24,39.33,88700.0,20.672,20.7247,20.6667,20.7141,88700.0
2005-11-01 12:40:00,39.31,39.34,39.28,39.32,60800.0,20.7036,20.7194,20.6878,20.7089,60800.0
2005-11-01 12:50:00,39.32,39.33,39.25,39.27,21100.0,20.7089,20.7141,20.672,20.6825,21100.0
2005-11-01 13:00:00,39.26,39.3,39.2,39.2,56800.0,20.6773,20.6983,20.6457,20.6457,56800.0
2005-11-01 13:10:00,39.2,39.29,39.2,39.27,32800.0,20.6457,20.6931,20.6457,20.6825,32800.0
2005-11-01 13:20:00,39.28,39.33,39.22,39.29,61900.0,20.6878,20.7141,20.6562,20.6931,61900.0
2005-11-01 13:30:00,39.29,39.37,39.22,39.32,119400.0,20.6931,20.7352,20.6562,20.7089,119400.0
2005-11-01 13:40:00,39.32,39.32,39.24,39.24,70900.0,20.7089,20.7089,20.6667,20.6667,70900.0
2005-11-01 13:50:00,39.23,39.24,39.18,39.18,50700.0,20.6615,20.6667,20.6351,20.6351,50700.0
2005-11-01 14:00:00,39.18,39.18,39.13,39.17,25900.0,20.6351,20.6351,20.6088,20.6299,25900.0
2005-11-01 14:10:00,39.15,39.23,39.07,39.22,36800.0,20.6193,20.6615,20.5772,20.6562,36800.0
2005-11-01 14:20:00,39.2,39.32,39.18,39.28,99200.0,20.6457,20.7089,20.6351,20.6878,99200.0
2005-11-01 14:30:00,39.28,39.4,39.28,39.36,117000.0,20.6878,20.751,20.6878,20.7299,117000.0
2005-11-01 14:40:00,39.37,39.39,39.3,39.34,88200.0,20.7352,20.7457,20.6983,20.7194,88200.0
2005-11-01 14:50:00,39.36,39.4,39.23,39.27,68400.0,20.7299,20.751,20.6615,20.6825,68400.0
2005-11-01 15:00:00,39.27,39.28,39.17,39.17,83200.0,20.6825,20.6878,20.6299,20.6299,83200.0
2005-11-01 15:10:00,39.17,39.33,39.15,39.26,120300.0,20.6299,20.7141,20.6193,20.6773,120300.0
2005-11-01 15:20:00,39.24,39.42,39.24,39.34,135700.0,20.6667,20.7615,20.6667,20.7194,135700.0
2005-11-01 15:30:00,39.35,39.37,39.32,39.32,131400.0,20.7247,20.7352,20.7089,20.7089,131400.0
2005-11-01 15:40:00,39.31,39.38,39.28,39.3,175500.0,20.7036,20.7405,20.6878,20.6983,175500.0
2005-11-01 15:50:00,39.31,39.43,39.29,39.43,254900.0,20.7036,20.7668,20.6931,20.7668,254900.0
2005-11-02 09:30:00,39.49,39.5,39.3,39.45,136000.0,20.7984,20.8037,20.6983,20.7773,136000.0
2005-11-02 09:40:00,39.45,39.6,39.41,39.48,60600.0,20.7773,20.8563,20.7563,20.7931,60600.0
2005-11-02 09:50:00,39.48,39.51,39.35,39.41,52000.0,20.7931,20.8089,20.7247,20.7563,52000.0
2005-11-02 10:00:00,39.4,39.45,39.33,39.42,23800.0,20.751,20.7773,20.7141,20.7615,23800.0
2005-11-02 10:10:00,39.42,39.49,39.35,39.44,57300.0,20.7615,20.7984,20.7247,20.7721,57300.0
2005-11-02 10:20:00,39.44,39.47,39.35,39.37,57500.0,20.7721,20.7879,20.7247,20.7352,57500.0
2005-11-02 10:30:00,39.38,39.48,39.28,39.35,33200.0,20.7405,20.7931,20.6878,20.7247,33200.0
2005-11-02 10:40:00,39.31,39.54,39.29,39.49,44300.0,20.7036,20.8247,20.6931,20.7984,44300.0
2005-11-02 10:50:00,39.49,39.51,39.46,39.47,37800.0,20.7984,20.8089,20.7826,20.7879,37800.0
2005-11-02 11:00:00,39.47,39.58,39.47,39.5,77400.0,20.7879,20.8458,20.7879,20.8037,77400.0
2005-11-02 11:10:00,39.51,39.6,39.46,39.5,55200.0,20.8089,20.8563,20.7826,20.8037,55200.0
2005-11-02 11:20:00,39.5,39.7,39.5,39.66,54300.0,20.8037,20.909,20.8037,20.8879,54300.0
2005-11-02 11:30:00,39.67,39.7,39.62,39.67,36400.0,20.8932,20.909,20.8669,20.8932,36400.0
2005-11-02 11:40:00,39.68,39.7,39.58,39.69,53800.0,20.8985,20.909,20.8458,20.9037,53800.0
2005-11-02 11:50:00,39.69,39.74,39.65,39.71,20100.0,20.9037,20.9301,20.8827,20.9143,20100.0
2005-11-02 12:00:00,39.73,39.73,39.68,39.69,6100.0,20.9248,20.9248,20.8985,20.9037,6100.0
2005-11-02 12:10:00,39.69,39.74,39.68,39.73,18500.0,20.9037,20.9301,20.8985,20.9248,18500.0
2005-11-02 12:20:00,39.74,39.75,39.72,39.73,17100.0,20.9301,20.9353,20.9195,20.9248,17100.0
2005-11-02 12:30:00,39.74,39.74,39.68,39.73,9800.0,20.9301,20.9301,20.8985,20.9248,9800.0
2005-11-02 12:40:00,39.73,39.9,39.7,39.9,55200.0,20.9248,21.0143,20.909,21.0143,55200.0
2005-11-02 12:50:00,39.89,40.0,39.88,39.99,81900.0,21.0091,21.067,21.0038,21.0617,81900.0
2005-11-02 13:00:00,39.99,39.99,39.95,39.96,29100.0,21.0617,21.0617,21.0407,21.0459,29100.0
2005-11-02 13:10:00,39.96,39.98,39.93,39.96,19500.0,21.0459,21.0565,21.0301,21.0459,19500.0
2005-11-02 13:20:00,39.97,40.0,39.95,39.97,15600.0,21.0512,21.067,21.0407,21.0512,15600.0
2005-11-02 13:30:00,39.97,39.98,39.9,39.9,31500.0,21.0512,21.0565,21.0143,21.0143,31500.0
2005-11-02 13:40:00,39.91,39.96,39.89,39.89,41600.0,21.0196,21.0459,21.0091,21.0091,41600.0
2005-11-02 13:50:00,39.9,39.91,39.86,39.87,38400.0,21.0143,21.0196,20.9933,20.9985,38400.0
2005-11-02 14:00:00,39.87,39.91,39.81,39.81,47800.0,20.9985,21.0196,20.9669,20.9669,47800.0
2005-11-02 14:10:00,39.83,39.83,39.78,39.79,32700.0,20.9775,20.9775,20.9511,20.9564,32700.0
2005-11-02 14:20:00,39.8,39.88,39.71,39.83,68500.0,20.9617,21.0038,20.9143,20.9775,68500.0
2005-11-02 14:30:00,39.83,39.86,39.79,39.79,46900.0,20.9775,20.9933,20.9564,20.9564,46900.0
2005-11-02 14:40:00,39.79,39.8,39.76,39.76,23500.0,20.9564,20.9617,20.9406,20.9406,23500.0
2005-11-02 14:50:00,39.77,39.77,39.66,39.72,35900.0,20.9459,20.9459,20.8879,20.9195,35900.0
2005-11-02 15:00:00,39.71,39.75,39.71,39.73,34100.0,20.9143,20.9353,20.9143,20.9248,34100.0
2005-11-02 15:10:00,39.74,39.75,39.7,39.75,41200.0,20.9301,20.9353,20.909,20.9353,41200.0
2005-11-02 15:20:00,39.75,39.82,39.73,39.78,42000.0,20.9353,20.9722,20.9248,20.9511,42000.0
2005-11-02 15:30:00,39.78,39.79,39.7,39.74,57700.0,20.9511,20.9564,20.909,20.9301,57700.0
2005-11-02 15:40:00,39.73,39.79,39.73,39.78,96600.0,20.9248,20.9564,20.9248,20.9511,96600.0
2005-11-02 15:50:00,39.77,39.78,39.62,39.75,168900.0,20.9459,20.9511,20.8669,20.9353,168900.0
2005-11-03 09:30:00,39.82,40.1,39.82,40.08,205700.0,20.9722,21.1197,20.9722,21.1091,205700.0
2005-11-03 09:40:00,40.09,40.26,40.09,40.25,63600.0,21.1144,21.2039,21.1144,21.1987,63600.0
2005-11-03 09:50:00,40.25,40.29,40.22,40.22,53700.0,21.1987,21.2197,21.1829,21.1829,53700.0
2005-11-03 10:00:00,40.23,40.29,40.23,40.26,66800.0,21.1881,21.2197,21.1881,21.2039,66800.0
2005-11-03 10:10:00,40.27,40.3,40.2,40.21,99000.0,21.2092,21.225,21.1723,21.1776,99000.0
2005-11-03 10:20:00,40.2,40.26,40.14,40.25,73000.0,21.1723,21.2039,21.1407,21.1987,73000.0
2005-11-03 10:30:00,40.24,40.48,40.2,40.34,79700.0,21.1934,21.3198,21.1723,21.2461,79700.0
2005-11-03 10:40:00,40.35,40.46,40.35,40.4,53400.0,21.2513,21.3093,21.2513,21.2777,53400.0
2005-11-03 10:50:00,40.4,40.49,40.36,40.48,38500.0,21.2777,21.3251,21.2566,21.3198,38500.0
2005-11-03 11:00:00,40.48,40.5,40.41,40.44,44800.0,21.3198,21.3303,21.2829,21.2987,44800.0
2005-11-03 11:10:00,40.47,40.58,40.41,40.55,103100.0,21.3145,21.3725,21.2829,21.3567,103100.0
2005-11-03 11:20:00,40.55,40.65,40.49,40.63,106400.0,21.3567,21.4093,21.3251,21.3988,106400.0
2005-11-03 11:30:00,40.62,40.68,40.6,40.64,52800.0,21.3935,21.4251,21.383,21.4041,52800.0
2005-11-03 11:40:00,40.64,40.65,40.56,40.6,34500.0,21.4041,21.4093,21.3619,21.383,34500.0
2005-11-03 11:50:00,40.6,40.64,40.52,40.6,35500.0,21.383,21.4041,21.3409,21.383,35500.0
2005-11-03 12:00:00,40.6,40.64,40.6,40.6,35100.0,21.383,21.4041,21.383,21.383,35100.0
2005-11-03 12:10:00,40.6,40.66,40.6,40.65,39800.0,21.383,21.4146,21.383,21.4093,39800.0
2005-11-03 12:20:00,40.64,40.65,40.6,40.6,26800.0,21.4041,21.4093,21.383,21.383,26800.0
2005-11-03 12:30:00,40.59,40.59,40.45,40.46,48200.0,21.3777,21.3777,21.304,21.3093,48200.0
2005-11-03 12:40:00,40.46,40.49,40.42,40.49,32700.0,21.3093,21.3251,21.2882,21.3251,32700.0
2005-11-03 12:50:00,40.49,40.53,40.41,40.51,57200.0,21.3251,21.3461,21.2829,21.3356,57200.0
2005-11-03 13:00:00,40.5,40.55,40.47,40.5,47900.0,21.3303,21.3567,21.3145,21.3303,47900.0
2005-11-03 13:10:00,40.5,40.52,40.44,40.47,31500.0,21.3303,21.3409,21.2987,21.3145,31500.0
2005-11-03 13:20:00,40.47,40.54,40.47,40.54,48200.0,21.3145,21.3514,21.3145,21.3514,48200.0
2005-11-03 13:30:00,40.52,40.54,40.49,40.5,25200.0,21.3409,21.3514,21.3251,21.3303,25200.0
2005-11-03 13:40:00,40.5,40.52,40.47,40.49,34900.0,21.3303,21.3409,21.3145,21.3251,34900.0
2005-11-03 13:50:00,40.49,40.5,40.4,40.5,32000.0,21.3251,21.3303,21.2777,21.3303,32000.0
2005-11-03 14:00:00,40.5,40.52,40.45,40.47,51500.0,21.3303,21.3409,21.304,21.3145,51500.0
2005-11-03 14:10:00,40.46,40.51,40.43,40.44,62600.0,21.3093,21.3356,21.2935,21.2987,62600.0
2005-11-03 14:20:00,40.43,40.48,40.37,40.41,51800.0,21.2935,21.3198,21.2619,21.2829,51800.0
2005-11-03 14:30:00,40.4,40.42,40.33,40.33,30800.0,21.2777,21.2882,21.2408,21.2408,30800.0
2005-11-03 14:40:00,40.34,40.42,40.29,40.38,43500.0,21.2461,21.2882,21.2197,21.2671,43500.0
2005-11-03 14:50:00,40.38,40.42,40.31,40.35,24700.0,21.2671,21.2882,21.2303,21.2513,24700.0
2005-11-03 15:00:00,40.34,40.35,40.25,40.3,46200.0,21.2461,21.2513,21.1987,21.225,46200.0
2005-11-03 15:10:00,40.3,40.3,40.13,40.17,116700.0,21.225,21.225,21.1355,21.1565,116700.0
2005-11-03 15:20:00,40.16,40.28,40.15,40.24,80200.0,21.1513,21.2145,21.146,21.1934,80200.0
2005-11-03 15:30:00,40.24,40.33,40.19,40.22,68400.0,21.1934,21.2408,21.1671,21.1829,68400.0
2005-11-03 15:40:00,40.21,40.37,40.19,40.33,78600.0,21.1776,21.2619,21.1671,21.2408,78600.0
2005-11-03 15:50:00,40.31,40.32,40.26,40.26,111400.0,21.2303,21.2355,21.2039,21.2039,111400.0
2005-11-04 09:30:00,40.18,40.3,39.98,40.03,102800.0,21.1618,21.225,21.0565,21.0828,102800.0
2005-11-04 09:40:00,40.03,40.17,39.95,40.11,32600.0,21.0828,21.1565,21.0407,21.1249,32600.0
2005-11-04 09:50:00,40.1,40.28,40.1,40.24,61300.0,21.1197,21.2145,21.1197,21.1934,61300.0
2005-11-04 10:00:00,40.24,40.51,40.2,40.42,58000.0,21.1934,21.3356,21.1723,21.2882,58000.0
2005-11-04 10:10:00,40.4,40.43,40.17,40.19,50000.0,21.2777,21.2935,21.1565,21.1671,50000.0
2005-11-04 10:20:00,40.18,40.18,39.99,40.09,55800.0,21.1618,21.1618,21.0617,21.1144,55800.0
2005-11-04 10:30:00,40.07,40.12,39.87,39.89,95500.0,21.1039,21.1302,20.9985,21.0091,95500.0
2005-11-04 10:40:00,39.89,39.97,39.82,39.94,99700.0,21.0091,21.0512,20.9722,21.0354,99700.0
2005-11-04 10:50:00,39.94,39.98,39.91,39.95,45500.0,21.0354,21.0565,21.0196,21.0407,45500.0
2005-11-04 11:00:00,39.97,40.17,39.97,40.17,47400.0,21.0512,21.1565,21.0512,21.1565,47400.0
2005-11-04 11:10:00,40.16,40.21,40.14,40.17,58000.0,21.1513,21.1776,21.1407,21.1565,58000.0
2005-11-04 11:20:00,40.15,40.27,40.14,40.18,39500.0,21.146,21.2092,21.1407,21.1618,39500.0
2005-11-04 11:30:00,40.19,40.23,40.11,40.21,40700.0,21.1671,21.1881,21.1249,21.1776,40700.0
2005-11-04 11:40:00,40.2,40.27,40.1,40.19,42600.0,21.1723,21.2092,21.1197,21.1671,42600.0
2005-11-04 11:50:00,40.18,40.18,40.1,40.14,15200.0,21.1618,21.1618,21.1197,21.1407,15200.0
2005-11-04 12:00:00,40.14,40.17,40.02,40.08,17100.0,21.1407,21.1565,21.0775,21.1091,17100.0
2005-11-04 12:10:00,40.08,40.14,40.06,40.06,13400.0,21.1091,21.1407,21.0986,21.0986,13400.0
2005-11-04 12:20:00,40.06,40.07,40.0,40.04,29800.0,21.0986,21.1039,21.067,21.0881,29800.0
2005-11-04 12:30:00,40.04,40.06,40.0,40.0,19800.0,21.0881,21.0986,21.067,21.067,19800.0
2005-11-04 12:40:00,40.01,40.09,39.97,39.97,15100.0,21.0723,21.1144,21.0512,21.0512,15100.0
2005-11-04 12:50:00,39.98,40.06,39.98,40.02,8600.0,21.0565,21.0986,21.0565,21.0775,8600.0
2005-11-04 13:00:00,40.01,40.05,39.98,40.03,16100.0,21.0723,21.0933,21.0565,21.0828,16100.0
2005-11-04 13:10:00,40.03,40.04,39.99,40.0,16700.0,21.0828,21.0881,21.0617,21.067,16700.0
2005-11-04 13:20:00,40.0,40.07,39.99,40.04,23600.0,21.067,21.1039,21.0617,21.0881,23600.0
2005-11-04 13:30:00,40.04,40.04,40.0,40.01,6600.0,21.0881,21.0881,21.067,21.0723,6600.0
2005-11-04 13:40:00,40.01,40.01,39.99,40.01,16000.0,21.0723,21.0723,21.0617,21.0723,16000.0
2005-11-04 13:50:00,40.0,40.01,39.93,39.94,9300.0,21.067,21.0723,21.0301,21.0354,9300.0
2005-11-04 14:00:00,39.93,40.02,39.89,40.02,35500.0,21.0301,21.0775,21.0091,21.0775,35500.0
2005-11-04 14:10:00,40.02,40.04,39.96,40.03,19900.0,21.0775,21.0881,21.0459,21.0828,19900.0
2005-11-04 14:20:00,40.02,40.14,40.0,40.12,17100.0,21.0775,21.1407,21.067,21.1302,17100.0
2005-11-04 14:30:00,40.1,40.13,40.07,40.12,67000.0,21.1197,21.1355,21.1039,21.1302,67000.0
2005-11-04 14:40:00,40.13,40.15,40.07,40.1,15000.0,21.1355,21.146,21.1039,21.1197,15000.0
2005-11-04 14:50:00,40.1,40.23,40.02,40.03,53300.0,21.1197,21.1881,21.0775,21.0828,53300.0
2005-11-04 15:00:00,40.02,40.09,40.02,40.07,22500.0,21.0775,21.1144,21.0775,21.1039,22500.0
2005-11-04 15:10:00,40.08,40.17,40.07,40.09,20200.0,21.1091,21.1565,21.1039,21.1144,20200.0
2005-11-04 15:20:00,40.1,40.14,40.09,40.11,10600.0,21.1197,21.1407,21.1144,21.1249,10600.0
2005-11-04 15:30:00,40.11,40.17,40.09,40.16,39700.0,21.1249,21.1565,21.1144,21.1513,39700.0
2005-11-04 15:40:00,40.16,40.27,40.16,40.23,74200.0,21.1513,21.2092,21.1513,21.1881,74200.0
2005-11-04 15:50:00,40.24,40.29,40.14,40.25,106500.0,21.1934,21.2197,21.1407,21.1987,106500.0
2005-11-07 09:30:00,40.27,40.57,40.27,40.46,95800.0,21.2092,21.3672,21.2092,21.3093,95800.0
2005-11-07 09:40:00,40.45,40.45,40.27,40.33,47200.0,21.304,21.304,21.2092,21.2408,47200.0
2005-11-07 09:50:00,40.34,40.49,40.31,40.45,16500.0,21.2461,21.3251,21.2303,21.304,16500.0
2005-11-07 10:00:00,40.43,40.49,40.34,40.47,33900.0,21.2935,21.3251,21.2461,21.3145,33900.0
2005-11-07 10:10:00,40.47,40.57,40.43,40.5,56700.0,21.3145,21.3672,21.2935,21.3303,56700.0
2005-11-07 10:20:00,40.49,40.57,40.46,40.55,33600.0,21.3251,21.3672,21.3093,21.3567,33600.0
2005-11-07 10:30:00,40.56,40.61,40.54,40.58,36700.0,21.3619,21.3883,21.3514,21.3725,36700.0
2005-11-07 10:40:00,40.57,40.64,40.55,40.58,24300.0,21.3672,21.4041,21.3567,21.3725,24300.0
2005-11-07 10:50:00,40.57,40.69,40.56,40.69,33300.0,21.3672,21.4304,21.3619,21.4304,33300.0
2005-11-07 11:00:00,40.7,40.71,40.58,40.59,30600.0,21.4357,21.4409,21.3725,21.3777,30600.0
2005-11-07 11:10:00,40.59,40.65,40.55,40.58,47100.0,21.3777,21.4093,21.3567,21.3725,47100.0
2005-11-07 11:20:00,40.58,40.66,40.56,40.66,23500.0,21.3725,21.4146,21.3619,21.4146,23500.0
2005-11-07 11:30:00,40.66,40.75,40.66,40.68,31600.0,21.4146,21.462,21.4146,21.4251,31600.0
2005-11-07 11:40:00,40.69,40.75,40.62,40.7,22600.0,21.4304,21.462,21.3935,21.4357,22600.0
2005-11-07 11:50:00,40.7,40.74,40.68,40.69,28200.0,21.4357,21.4567,21.4251,21.4304,28200.0
2005-11-07 12:00:00,40.68,40.69,40.65,40.65,22600.0,21.4251,21.4304,21.4093,21.4093,22600.0
2005-11-07 12:10:00,40.66,40.66,40.58,40.6,55100.0,21.4146,21.4146,21.3725,21.383,55100.0
2005-11-07 12:20:00,40.6,40.65,40.56,40.56,13800.0,21.383,21.4093,21.3619,21.3619,13800.0
2005-11-07 12:30:00,40.57,40.62,40.39,40.4,24400.0,21.3672,21.3935,21.2724,21.2777,24400.0
2005-11-07 12:40:00,40.4,40.55,40.37,40.5,32200.0,21.2777,21.3567,21.2619,21.3303,32200.0
2005-11-07 12:50:00,40.5,40.57,40.49,40.55,24100.0,21.3303,21.3672,21.3251,21.3567,24100.0
2005-11-07 13:00:00,40.56,40.59,40.55,40.56,15300.0,21.3619,21.3777,21.3567,21.3619,15300.0
2005-11-07 13:10:00,40.56,40.58,40.51,40.55,12100.0,21.3619,21.3725,21.3356,21.3567,12100.0
2005-11-07 13:20:00,40.55,40.6,40.55,40.57,14900.0,21.3567,21.383,21.3567,21.3672,14900.0
2005-11-07 13:30:00,40.57,40.62,40.55,40.57,9300.0,21.3672,21.3935,21.3567,21.3672,9300.0
2005-11-07 13:40:00,40.58,40.61,40.55,40.58,18000.0,21.3725,21.3883,21.3567,21.3725,18000.0
2005-11-07 13:50:00,40.58,40.62,40.54,40.54,58800.0,21.3725,21.3935,21.3514,21.3514,58800.0
2005-11-07 14:00:00,40.54,40.54,40.43,40.5,26500.0,21.3514,21.3514,21.2935,21.3303,26500.0
2005-11-07 14:10:00,40.49,40.59,40.47,40.57,34500.0,21.3251,21.3777,21.3145,21.3672,34500.0
2005-11-07 14:20:00,40.56,40.6,40.5,40.58,18200.0,21.3619,21.383,21.3303,21.3725,18200.0
2005-11-07 14:30:00,40.6,40.65,40.56,40.62,52800.0,21.383,21.4093,21.3619,21.3935,52800.0
2005-11-07 14:40:00,40.62,40.7,40.59,40.62,76000.0,21.3935,21.4357,21.3777,21.3935,76000.0
2005-11-07 14:50:00,40.62,40.64,40.61,40.64,25300.0,21.3935,21.4041,21.3883,21.4041,25300.0
2005-11-07 15:00:00,40.64,40.68,40.6,40.62,28100.0,21.4041,21.4251,21.383,21.3935,28100.0
2005-11-07 15:10:00,40.61,40.61,40.41,40.42,37600.0,21.3883,21.3883,21.2829,21.2882,37600.0
2005-11-07 15:20:00,40.42,40.44,40.39,40.39,17800.0,21.2882,21.2987,21.2724,21.2724,17800.0
2005-11-07 15:30:00,40.39,40.44,40.39,40.43,36900.0,21.2724,21.2987,21.2724,21.2935,36900.0
2005-11-07 15:40:00,40.43,40.45,40.39,40.45,43100.0,21.2935,21.304,21.2724,21.304,43100.0
2005-11-07 15:50:00,40.45,40.47,40.4,40.47,63700.0,21.304,21.3145,21.2777,21.3145,63700.0
2005-11-08 09:30:00,40.58,40.59,40.35,40.37,71900.0,21.3725,21.3777,21.2513,21.2619,71900.0
2005-11-08 09:40:00,40.37,40.4,40.15,40.16,51500.0,21.2619,21.2777,21.146,21.1513,51500.0
2005-11-08 09:50:00,40.14,40.18,40.06,40.1,43900.0,21.1407,21.1618,21.0986,21.1197,43900.0
2005-11-08 10:00:00,40.09,40.22,40.09,40.09,20400.0,21.1144,21.1829,21.1144,21.1144,20400.0
2005-11-08 10:10:00,40.1,40.1,40.05,40.05,16200.0,21.1197,21.1197,21.0933,21.0933,16200.0
2005-11-08 10:20:00,40.07,40.14,39.99,40.03,47200.0,21.1039,21.1407,21.0617,21.0828,47200.0
2005-11-08 10:30:00,40.03,40.05,39.95,40.0,39500.0,21.0828,21.0933,21.0407,21.067,39500.0
2005-11-08 10:40:00,40.0,40.02,39.92,39.98,26800.0,21.067,21.0775,21.0249,21.0565,26800.0
2005-11-08 10:50:00,39.98,40.01,39.94,39.96,17900.0,21.0565,21.0723,21.0354,21.0459,17900.0
2005-11-08 11:00:00,39.97,40.08,39.95,40.01,55800.0,21.0512,21.1091,21.0407,21.0723,55800.0
2005-11-08 11:10:00,40.01,40.02,39.94,40.02,44000.0,21.0723,21.0775,21.0354,21.0775,44000.0
2005-11-08 11:20:00,40.03,40.09,39.99,39.99,25400.0,21.0828,21.1144,21.0617,21.0617,25400.0
2005-11-08 11:30:00,39.98,40.02,39.93,39.95,33200.0,21.0565,21.0775,21.0301,21.0407,33200.0
2005-11-08 11:40:00,39.95,40.0,39.94,39.97,22800.0,21.0407,21.067,21.0354,21.0512,22800.0
2005-11-08 11:50:00,39.96,40.0,39.94,39.99,17700.0,21.0459,21.067,21.0354,21.0617,17700.0
2005-11-08 12:00:00,39.98,40.01,39.93,39.94,18400.0,21.0565,21.0723,21.0301,21.0354,18400.0
2005-11-08 12:10:00,39.94,39.97,39.93,39.94,8000.0,21.0354,21.0512,21.0301,21.0354,8000.0
2005-11-08 12:20:00,39.96,39.96,39.89,39.9,21100.0,21.0459,21.0459,21.0091,21.0143,21100.0
2005-11-08 12:30:00,39.91,39.92,39.86,39.89,42000.0,21.0196,21.0249,20.9933,21.0091,42000.0
2005-11-08 12:40:00,39.89,39.89,39.83,39.86,14100.0,21.0091,21.0091,20.9775,20.9933,14100.0
2005-11-08 12:50:00,39.84,39.95,39.81,39.94,14200.0,20.9827,21.0407,20.9669,21.0354,14200.0
2005-11-08 13:00:00,39.93,39.95,39.86,39.87,22700.0,21.0301,21.0407,20.9933,20.9985,22700.0
2005-11-08 13:10:00,39.86,39.88,39.82,39.86,19900.0,20.9933,21.0038,20.9722,20.9933,19900.0
2005-11-08 13:20:00,39.86,39.92,39.84,39.9,24800.0,20.9933,21.0249,20.9827,21.0143,24800.0
2005-11-08 13:30:00,39.92,39.93,39.9,39.92,10300.0,21.0249,21.0301,21.0143,21.0249,10300.0
2005-11-08 13:40:00,39.91,39.91,39.87,39.88,4000.0,21.0196,21.0196,20.9985,21.0038,4000.0
2005-11-08 13:50:00,39.88,39.91,39.84,39.88,20800.0,21.0038,21.0196,20.9827,21.0038,20800.0
2005-11-08 14:00:00,39.88,39.91,39.88,39.9,14300.0,21.0038,21.0196,21.0038,21.0143,14300.0
2005-11-08 14:10:00,39.91,39.95,39.89,39.91,15000.0,21.0196,21.0407,21.0091,21.0196,15000.0
2005-11-08 14:20:00,39.91,39.95,39.89,39.93,11200.0,21.0196,21.0407,21.0091,21.0301,11200.0
2005-11-08 14:30:00,39.92,39.97,39.89,39.97,21200.0,21.0249,21.0512,21.0091,21.0512,21200.0
2005-11-08 14:40:00,39.97,40.01,39.95,39.96,20600.0,21.0512,21.0723,21.0407,21.0459,20600.0
2005-11-08 14:50:00,39.96,39.96,39.89,39.9,22600.0,21.0459,21.0459,21.0091,21.0143,22600.0
2005-11-08 15:00:00,39.88,39.93,39.87,39.9,17100.0,21.0038,21.0301,20.9985,21.0143,17100.0
2005-11-08 15:10:00,39.89,39.98,39.88,39.94,66400.0,21.0091,21.0565,21.0038,21.0354,66400.0
2005-11-08 15:20:00,39.94,39.96,39.9,39.96,43300.0,21.0354,21.0459,21.0143,21.0459,43300.0
2005-11-08 15:30:00,39.96,39.98,39.89,39.95,70400.0,21.0459,21.0565,21.0091,21.0407,70400.0
2005-11-08 15:40:00,39.94,39.97,39.89,39.89,68700.0,21.0354,21.0512,21.0091,21.0091,68700.0
2005-11-08 15:50:00,39.9,39.97,39.88,39.97,89800.0,21.0143,21.0512,21.0038,21.0512,89800.0
2005-11-09 09:30:00,40.15,40.17,39.66,39.66,74200.0,21.146,21.1565,20.8879,20.8879,74200.0
2005-11-09 09:40:00,39.66,39.66,39.34,39.4,87700.0,20.8879,20.8879,20.7194,20.751,87700.0
2005-11-09 09:50:00,39.4,39.54,39.36,39.54,50200.0,20.751,20.8247,20.7299,20.8247,50200.0
2005-11-09 10:00:00,39.53,39.6,39.51,39.56,34400.0,20.8195,20.8563,20.8089,20.8353,34400.0
2005-11-09 10:10:00,39.55,39.56,39.44,39.55,50000.0,20.83,20.8353,20.7721,20.83,50000.0
2005-11-09 10:20:00,39.55,39.73,39.54,39.67,18200.0,20.83,20.9248,20.8247,20.8932,18200.0
2005-11-09 10:30:00,39.69,39.76,39.65,39.65,32700.0,20.9037,20.9406,20.8827,20.8827,32700.0
2005-11-09 10:40:00,39.65,39.72,39.65,39.7,19900.0,20.8827,20.9195,20.8827,20.909,19900.0
2005-11-09 10:50:00,39.7,39.78,39.67,39.68,16500.0,20.909,20.9511,20.8932,20.8985,16500.0
2005-11-09 11:00:00,39.67,39.71,39.64,39.65,26500.0,20.8932,20.9143,20.8774,20.8827,26500.0
2005-11-09 11:10:00,39.64,39.64,39.55,39.59,29800.0,20.8774,20.8774,20.83,20.8511,29800.0
2005-11-09 11:20:00,39.59,39.6,39.58,39.6,14700.0,20.8511,20.8563,20.8458,20.8563,14700.0
2005-11-09 11:30:00,39.59,39.6,39.54,39.59,28800.0,20.8511,20.8563,20.8247,20.8511,28800.0
2005-11-09 11:40:00,39.59,39.6,39.57,39.59,19900.0,20.8511,20.8563,20.8405,20.8511,19900.0
2005-11-09 11:50:00,39.59,39.61,39.55,39.55,18400.0,20.8511,20.8616,20.83,20.83,18400.0
2005-11-09 12:00:00,39.55,39.64,39.54,39.63,38000.0,20.83,20.8774,20.8247,20.8721,38000.0
2005-11-09 12:10:00,39.63,39.78,39.62,39.75,40500.0,20.8721,20.9511,20.8669,20.9353,40500.0
2005-11-09 12:20:00,39.75,39.9,39.75,39.84,159200.0,20.9353,21.0143,20.9353,20.9827,159200.0
2005-11-09 12:30:00,39.83,39.87,39.78,39.85,39000.0,20.9775,20.9985,20.9511,20.988,39000.0
2005-11-09 12:40:00,39.83,39.85,39.78,39.8,19200.0,20.9775,20.988,20.9511,20.9617,19200.0
2005-11-09 12:50:00,39.81,39.87,39.76,39.77,24300.0,20.9669,20.9985,20.9406,20.9459,24300.0
2005-11-09 13:00:00,39.78,39.78,39.7,39.7,84900.0,20.9511,20.9511,20.909,20.909,84900.0
2005-11-09 13:10:00,39.71,39.76,39.7,39.73,17000.0,20.9143,20.9406,20.909,20.9248,17000.0
2005-11-09 13:20:00,39.73,39.76,39.64,39.66,21200.0,20.9248,20.9406,20.8774,20.8879,21200.0
2005-11-09 13:30:00,39.64,39.76,39.64,39.76,25100.0,20.8774,20.9406,20.8774,20.9406,25100.0
2005-11-09 13:40:00,39.76,39.78,39.74,39.75,17000.0,20.9406,20.9511,20.9301,20.9353,17000.0
2005-11-09 13:50:00,39.75,39.75,39.64,39.66,26800.0,20.9353,20.9353,20.8774,20.8879,26800.0
2005-11-09 14:00:00,39.65,39.66,39.61,39.65,12300.0,20.8827,20.8879,20.8616,20.8827,12300.0
2005-11-09 14:10:00,39.64,39.69,39.64,39.66,54300.0,20.8774,20.9037,20.8774,20.8879,54300.0
2005-11-09 14:20:00,39.66,39.76,39.66,39.74,29000.0,20.8879,20.9406,20.8879,20.9301,29000.0
2005-11-09 14:30:00,39.74,39.8,39.68,39.79,43800.0,20.9301,20.9617,20.8985,20.9564,43800.0
2005-11-09 14:40:00,39.8,39.8,39.63,39.63,19300.0,20.9617,20.9617,20.8721,20.8721,19300.0
2005-11-09 14:50:00,39.65,39.67,39.51,39.62,49000.0,20.8827,20.8932,20.8089,20.8669,49000.0
2005-11-09 15:00:00,39.6,39.63,39.56,39.6,21900.0,20.8563,20.8721,20.8353,20.8563,21900.0
2005-11-09 15:10:00,39.6,39.68,39.58,39.67,142200.0,20.8563,20.8985,20.8458,20.8932,142200.0
2005-11-09 15:20:00,39.67,39.81,39.64,39.81,69000.0,20.8932,20.9669,20.8774,20.9669,69000.0
2005-11-09 15:30:00,39.8,39.87,39.75,39.81,51500.0,20.9617,20.9985,20.9353,20.9669,51500.0
2005-11-09 15:40:00,39.82,39.87,39.77,39.83,52100.0,20.9722,20.9985,20.9459,20.9775,52100.0
2005-11-09 15:50:00,39.82,39.86,39.78,39.82,107000.0,20.9722,20.9933,20.9511,20.9722,107000.0
2005-11-10 09:30:00,39.95,40.07,39.83,40.02,131600.0,21.0407,21.1039,20.9775,21.0775,131600.0
2005-11-10 09:40:00,40.03,40.13,40.0,40.06,136100.0,21.0828,21.1355,21.067,21.0986,136100.0
2005-11-10 09:50:00,40.04,40.04,39.86,40.0,184400.0,21.0881,21.0881,20.9933,21.067,184400.0
2005-11-10 10:00:00,39.99,40.08,39.96,40.0,110700.0,21.0617,21.1091,21.0459,21.067,110700.0
2005-11-10 10:10:00,39.99,40.0,39.85,39.9,75800.0,21.0617,21.067,20.988,21.0143,75800.0
2005-11-10 10:20:00,39.93,39.96,39.84,39.88,26000.0,21.0301,21.0459,20.9827,21.0038,26000.0
2005-11-10 10:30:00,39.88,39.88,39.84,39.85,32500.0,21.0038,21.0038,20.9827,20.988,32500.0
2005-11-10 10:40:00,39.85,40.01,39.84,39.99,44300.0,20.988,21.0723,20.9827,21.0617,44300.0
2005-11-10 10:50:00,39.99,40.11,39.97,40.1,36300.0,21.0617,21.1249,21.0512,21.1197,36300.0
2005-11-10 11:00:00,40.12,40.15,40.06,40.13,95100.0,21.1302,21.146,21.0986,21.1355,95100.0
2005-11-10 11:10:00,40.12,40.15,40.07,40.15,18100.0,21.1302,21.146,21.1039,21.146,18100.0
2005-11-10 11:20:00,40.15,40.15,40.05,40.11,43200.0,21.146,21.146,21.0933,21.1249,43200.0
2005-11-10 11:30:00,40.11,40.12,40.05,40.08,47100.0,21.1249,21.1302,21.0933,21.1091,47100.0
2005-11-10 11:40:00,40.06,40.09,40.04,40.07,10100.0,21.0986,21.1144,21.0881,21.1039,10100.0
2005-11-10 11:50:00,40.09,40.25,40.09,40.25,56800.0,21.1144,21.1987,21.1144,21.1987,56800.0
2005-11-10 12:00:00,40.25,40.27,40.24,40.26,27500.0,21.1987,21.2092,21.1934,21.2039,27500.0
2005-11-10 12:10:00,40.26,40.3,40.25,40.28,21900.0,21.2039,21.225,21.1987,21.2145,21900.0
2005-11-10 12:20:00,40.28,40.38,40.27,40.36,26300.0,21.2145,21.2671,21.2092,21.2566,26300.0
2005-11-10 12:30:00,40.36,40.4,40.36,40.39,43800.0,21.2566,21.2777,21.2566,21.2724,43800.0
2005-11-10 12:40:00,40.4,40.54,40.39,40.53,105500.0,21.2777,21.3514,21.2724,21.3461,105500.0
2005-11-10 12:50:00,40.54,40.56,40.46,40.54,81000.0,21.3514,21.3619,21.3093,21.3514,81000.0
2005-11-10 13:00:00,40.53,40.9,40.53,40.82,131400.0,21.3461,21.541,21.3461,21.4989,131400.0
2005-11-10 13:10:00,40.82,40.83,40.69,40.75,59900.0,21.4989,21.5041,21.4304,21.462,59900.0
2005-11-10 13:20:00,40.75,40.76,40.64,40.68,25600.0,21.462,21.4673,21.4041,21.4251,25600.0
2005-11-10 13:30:00,40.68,40.75,40.63,40.73,66700.0,21.4251,21.462,21.3988,21.4515,66700.0
2005-11-10 13:40:00,40.73,40.79,40.71,40.77,80400.0,21.4515,21.4831,21.4409,21.4725,80400.0
2005-11-10 13:50:00,40.77,40.85,40.75,40.83,105300.0,21.4725,21.5147,21.462,21.5041,105300.0
2005-11-10 14:00:00,40.83,40.87,40.81,40.85,43000.0,21.5041,21.5252,21.4936,21.5147,43000.0
2005-11-10 14:10:00,40.84,40.97,40.84,40.97,38300.0,21.5094,21.5779,21.5094,21.5779,38300.0
2005-11-10 14:20:00,40.97,40.97,40.91,40.95,59200.0,21.5779,21.5779,21.5463,21.5673,59200.0
2005-11-10 14:30:00,40.95,40.97,40.91,40.95,81200.0,21.5673,21.5779,21.5463,21.5673,81200.0
2005-11-10 14:40:00,40.94,40.95,40.9,40.94,63700.0,21.5621,21.5673,21.541,21.5621,63700.0
2005-11-10 14:50:00,40.95,40.99,40.94,40.97,56100.0,21.5673,21.5884,21.5621,21.5779,56100.0
2005-11-10 15:00:00,40.97,40.98,40.93,40.94,67100.0,21.5779,21.5832,21.5568,21.5621,67100.0
2005-11-10 15:10:00,40.94,40.96,40.87,40.95,50000.0,21.5621,21.5726,21.5252,21.5673,50000.0
2005-11-10 15:20:00,40.94,40.97,40.84,40.95,84500.0,21.5621,21.5779,21.5094,21.5673,84500.0
2005-11-10 15:30:00,40.95,40.99,40.92,40.94,79300.0,21.5673,21.5884,21.5515,21.5621,79300.0
2005-11-10 15:40:00,40.93,41.04,40.91,41.02,157400.0,21.5568,21.6148,21.5463,21.6042,157400.0
2005-11-10 15:50:00,41.02,41.07,40.95,40.95,207500.0,21.6042,21.6306,21.5673,21.5673,207500.0
2005-11-11 09:30:00,40.49,40.59,40.25,40.28,231400.0,21.3251,21.3777,21.1987,21.2145,231400.0
2005-11-11 09:40:00,40.27,40.35,40.13,40.26,64400.0,21.2092,21.2513,21.1355,21.2039,64400.0
2005-11-11 09:50:00,40.27,40.27,40.1,40.17,61500.0,21.2092,21.2092,21.1197,21.1565,61500.0
2005-11-11 10:00:00,40.16,40.32,40.1,40.26,104500.0,21.1513,21.2355,21.1197,21.2039,104500.0
2005-11-11 10:10:00,40.24,40.31,40.19,40.29,106800.0,21.1934,21.2303,21.1671,21.2197,106800.0
2005-11-11 10:20:00,40.3,40.35,40.29,40.32,47500.0,21.225,21.2513,21.2197,21.2355,47500.0
2005-11-11 10:30:00,40.31,40.45,40.29,40.39,49000.0,21.2303,21.304,21.2197,21.2724,49000.0
2005-11-11 10:40:00,40.38,40.49,40.37,40.43,37600.0,21.2671,21.3251,21.2619,21.2935,37600.0
2005-11-11 10:50:00,40.43,40.44,40.39,40.39,19700.0,21.2935,21.2987,21.2724,21.2724,19700.0
2005-11-11 11:00:00,40.4,40.5,40.39,40.4,36000.0,21.2777,21.3303,21.2724,21.2777,36000.0
2005-11-11 11:10:00,40.4,40.53,40.4,40.49,38200.0,21.2777,21.3461,21.2777,21.3251,38200.0
2005-11-11 11:20:00,40.49,40.5,40.46,40.47,14800.0,21.3251,21.3303,21.3093,21.3145,14800.0
2005-11-11 11:30:00,40.47,40.48,40.33,40.44,47100.0,21.3145,21.3198,21.2408,21.2987,47100.0
2005-11-11 11:40:00,40.43,40.45,40.43,40.45,9300.0,21.2935,21.304,21.2935,21.304,9300.0
2005-11-11 11:50:00,40.45,40.45,40.32,40.34,16800.0,21.304,21.304,21.2355,21.2461,16800.0
2005-11-11 12:00:00,40.33,40.42,40.33,40.39,22400.0,21.2408,21.2882,21.2408,21.2724,22400.0
2005-11-11 12:10:00,40.38,40.42,40.37,40.4,15700.0,21.2671,21.2882,21.2619,21.2777,15700.0
2005-11-11 12:20:00,40.39,40.42,40.39,40.41,12400.0,21.2724,21.2882,21.2724,21.2829,12400.0
2005-11-11 12:30:00,40.41,40.51,40.41,40.5,8700.0,21.2829,21.3356,21.2829,21.3303,8700.0
2005-11-11 12:40:00,40.5,40.54,40.49,40.53,12100.0,21.3303,21.3514,21.3251,21.3461,12100.0
2005-11-11 12:50:00,40.53,40.55,40.48,40.5,13300.0,21.3461,21.3567,21.3198,21.3303,13300.0
2005-11-11 13:00:00,40.49,40.51,40.41,40.41,11200.0,21.3251,21.3356,21.2829,21.2829,11200.0
2005-11-11 13:10:00,40.41,40.48,40.41,40.48,6600.0,21.2829,21.3198,21.2829,21.3198,6600.0
2005-11-11 13:20:00,40.49,40.6,40.49,40.59,34600.0,21.3251,21.383,21.3251,21.3777,34600.0
2005-11-11 13:30:00,40.6,40.74,40.58,40.7,59400.0,21.383,21.4567,21.3725,21.4357,59400.0
2005-11-11 13:40:00,40.69,40.69,40.62,40.62,11600.0,21.4304,21.4304,21.3935,21.3935,11600.0
2005-11-11 13:50:00,40.62,40.63,40.57,40.59,18600.0,21.3935,21.3988,21.3672,21.3777,18600.0
2005-11-11 14:00:00,40.59,40.68,40.58,40.67,22100.0,21.3777,21.4251,21.3725,21.4199,22100.0
2005-11-11 14:10:00,40.67,40.7,40.61,40.61,20700.0,21.4199,21.4357,21.3883,21.3883,20700.0
2005-11-11 14:20:00,40.61,40.62,40.6,40.61,11600.0,21.3883,21.3935,21.383,21.3883,11600.0
2005-11-11 14:30:00,40.62,40.64,40.6,40.63,19400.0,21.3935,21.4041,21.383,21.3988,19400.0
2005-11-11 14:40:00,40.64,40.64,40.57,40.58,19400.0,21.4041,21.4041,21.3672,21.3725,19400.0
2005-11-11 14:50:00,40.58,40.6,40.58,40.58,15100.0,21.3725,21.383,21.3725,21.3725,15100.0
2005-11-11 15:00:00,40.59,40.63,40.56,40.56,30800.0,21.3777,21.3988,21.3619,21.3619,30800.0
2005-11-11 15:10:00,40.56,40.6,40.55,40.56,32000.0,21.3619,21.383,21.3567,21.3619,32000.0
2005-11-11 15:20:00,40.56,40.57,40.54,40.55,26100.0,21.3619,21.3672,21.3514,21.3567,26100.0
2005-11-11 15:30:00,40.55,40.71,40.55,40.69,49600.0,21.3567,21.4409,21.3567,21.4304,49600.0
2005-11-11 15:40:00,40.7,40.78,40.69,40.73,69600.0,21.4357,21.4778,21.4304,21.4515,69600.0
2005-11-11 15:50:00,40.73,40.75,40.68,40.72,91600.0,21.4515,21.462,21.4251,21.4462,91600.0
2005-11-14 09:30:00,40.75,40.89,40.59,40.7,86700.0,21.462,21.5357,21.3777,21.4357,86700.0
2005-11-14 09:40:00,40.73,40.74,40.63,40.7,28700.0,21.4515,21.4567,21.3988,21.4357,28700.0
2005-11-14 09:50:00,40.69,40.86,40.6,40.82,35100.0,21.4304,21.5199,21.383,21.4989,35100.0
2005-11-14 10:00:00,40.85,40.85,40.76,40.84,13200.0,21.5147,21.5147,21.4673,21.5094,13200.0
2005-11-14 10:10:00,40.82,40.99,40.82,40.98,39400.0,21.4989,21.5884,21.4989,21.5832,39400.0
2005-11-14 10:20:00,40.98,40.99,40.84,40.89,50800.0,21.5832,21.5884,21.5094,21.5357,50800.0
2005-11-14 10:30:00,40.88,40.91,40.72,40.82,104100.0,21.5305,21.5463,21.4462,21.4989,104100.0
2005-11-14 10:40:00,40.82,40.82,40.74,40.79,50600.0,21.4989,21.4989,21.4567,21.4831,50600.0
2005-11-14 10:50:00,40.8,40.84,40.76,40.8,45300.0,21.4883,21.5094,21.4673,21.4883,45300.0
2005-11-14 11:00:00,40.8,40.83,40.76,40.78,30200.0,21.4883,21.5041,21.4673,21.4778,30200.0
2005-11-14 11:10:00,40.79,40.84,40.74,40.77,27000.0,21.4831,21.5094,21.4567,21.4725,27000.0
2005-11-14 11:20:00,40.78,40.9,40.78,40.85,16900.0,21.4778,21.541,21.4778,21.5147,16900.0
2005-11-14 11:30:00,40.85,40.87,40.75,40.83,36600.0,21.5147,21.5252,21.462,21.5041,36600.0
2005-11-14 11:40:00,40.82,40.84,40.79,40.79,16800.0,21.4989,21.5094,21.4831,21.4831,16800.0
2005-11-14 11:50:00,40.79,40.85,40.76,40.83,20900.0,21.4831,21.5147,21.4673,21.5041,20900.0
2005-11-14 12:00:00,40.82,40.84,40.81,40.82,22800.0,21.4989,21.5094,21.4936,21.4989,22800.0
2005-11-14 12:10:00,40.81,40.99,40.81,40.93,80500.0,21.4936,21.5884,21.4936,21.5568,80500.0
2005-11-14 12:20:00,40.94,41.02,40.92,41.0,43300.0,21.5621,21.6042,21.5515,21.5937,43300.0
2005-11-14 12:30:00,40.99,41.0,40.93,40.95,25000.0,21.5884,21.5937,21.5568,21.5673,25000.0
2005-11-14 12:40:00,40.95,40.95,40.9,40.9,24400.0,21.5673,21.5673,21.541,21.541,24400.0
2005-11-14 12:50:00,40.9,40.93,40.81,40.82,23600.0,21.541,21.5568,21.4936,21.4989,23600.0
2005-11-14 13:00:00,40.83,40.84,40.8,40.82,27300.0,21.5041,21.5094,21.4883,21.4989,27300.0
2005-11-14 13:10:00,40.82,40.84,40.8,40.81,11700.0,21.4989,21.5094,21.4883,21.4936,11700.0
2005-11-14 13:20:00,40.8,40.84,40.79,40.8,16300.0,21.4883,21.5094,21.4831,21.4883,16300.0
2005-11-14 13:30:00,40.83,40.86,40.79,40.83,37200.0,21.5041,21.5199,21.4831,21.5041,37200.0
2005-11-14 13:40:00,40.83,40.93,40.81,40.88,24000.0,21.5041,21.5568,21.4936,21.5305,24000.0
2005-11-14 13:50:00,40.86,40.94,40.85,40.93,15800.0,21.5199,21.5621,21.5147,21.5568,15800.0
2005-11-14 14:00:00,40.93,40.95,40.87,40.88,22100.0,21.5568,21.5673,21.5252,21.5305,22100.0
2005-11-14 14:10:00,40.88,40.89,40.83,40.86,20700.0,21.5305,21.5357,21.5041,21.5199,20700.0
2005-11-14 14:20:00,40.86,40.87,40.82,40.84,15400.0,21.5199,21.5252,21.4989,21.5094,15400.0
2005-11-14 14:30:00,40.84,40.88,40.82,40.82,18600.0,21.5094,21.5305,21.4989,21.4989,18600.0
2005-11-14 14:40:00,40.82,40.86,40.82,40.85,14000.0,21.4989,21.5199,21.4989,21.5147,14000.0
2005-11-14 14:50:00,40.85,40.86,40.83,40.83,28200.0,21.5147,21.5199,21.5041,21.5041,28200.0
2005-11-14 15:00:00,40.83,40.88,40.83,40.85,54000.0,21.5041,21.5305,21.5041,21.5147,54000.0
2005-11-14 15:10:00,40.84,40.84,40.78,40.82,22700.0,21.5094,21.5094,21.4778,21.4989,22700.0
2005-11-14 15:20:00,40.82,40.85,40.8,40.8,20700.0,21.4989,21.5147,21.4883,21.4883,20700.0
2005-11-14 15:30:00,40.8,40.85,40.8,40.83,31600.0,21.4883,21.5147,21.4883,21.5041,31600.0
2005-11-14 15:40:00,40.82,40.83,40.76,40.81,41400.0,21.4989,21.5041,21.4673,21.4936,41400.0
2005-11-14 15:50:00,40.8,40.82,40.75,40.82,64700.0,21.4883,21.4989,21.462,21.4989,64700.0
2005-11-15 09:30:00,40.83,41.0,40.79,40.9,79800.0,21.5041,21.5937,21.4831,21.541,79800.0
2005-11-15 09:40:00,40.89,41.09,40.85,41.03,57500.0,21.5357,21.6411,21.5147,21.6095,57500.0
2005-11-15 09:50:00,41.03,41.03,40.89,40.89,38800.0,21.6095,21.6095,21.5357,21.5357,38800.0
2005-11-15 10:00:00,40.89,41.05,40.83,40.99,55800.0,21.5357,21.62,21.5041,21.5884,55800.0
2005-11-15 10:10:00,41.0,41.07,40.96,41.0,24600.0,21.5937,21.6306,21.5726,21.5937,24600.0
2005-11-15 10:20:00,41.01,41.06,40.96,40.97,21800.0,21.599,21.6253,21.5726,21.5779,21800.0
2005-11-15 10:30:00,40.99,41.08,40.95,40.99,26400.0,21.5884,21.6358,21.5673,21.5884,26400.0
2005-11-15 10:40:00,40.99,41.06,40.99,41.01,13800.0,21.5884,21.6253,21.5884,21.599,13800.0
2005-11-15 10:50:00,41.02,41.06,40.99,41.0,18500.0,21.6042,21.6253,21.5884,21.5937,18500.0
2005-11-15 11:00:00,40.99,40.99,40.9,40.9,19500.0,21.5884,21.5884,21.541,21.541,19500.0
2005-11-15 11:10:00,40.9,41.03,40.9,40.93,51900.0,21.541,21.6095,21.541,21.5568,51900.0
2005-11-15 11:20:00,40.93,40.95,40.87,40.91,15900.0,21.5568,21.5673,21.5252,21.5463,15900.0
2005-11-15 11:30:00,40.91,40.92,40.85,40.85,12100.0,21.5463,21.5515,21.5147,21.5147,12100.0
2005-11-15 11:40:00,40.85,40.86,40.8,40.8,24500.0,21.5147,21.5199,21.4883,21.4883,24500.0
2005-11-15 11:50:00,40.8,40.95,40.79,40.95,22900.0,21.4883,21.5673,21.4831,21.5673,22900.0
2005-11-15 12:00:00,40.95,41.06,40.95,41.03,91900.0,21.5673,21.6253,21.5673,21.6095,91900.0
2005-11-15 12:10:00,41.02,41.25,41.02,41.21,44000.0,21.6042,21.7254,21.6042,21.7043,44000.0
2005-11-15 12:20:00,41.2,41.21,41.05,41.08,49000.0,21.699,21.7043,21.62,21.6358,49000.0
2005-11-15 12:30:00,41.09,41.14,41.07,41.07,17000.0,21.6411,21.6674,21.6306,21.6306,17000.0
2005-11-15 12:40:00,41.09,41.14,41.07,41.12,27700.0,21.6411,21.6674,21.6306,21.6569,27700.0
2005-11-15 12:50:00,41.1,41.15,41.08,41.13,22000.0,21.6464,21.6727,21.6358,21.6622,22000.0
2005-11-15 13:00:00,41.13,41.2,41.08,41.08,59900.0,21.6622,21.699,21.6358,21.6358,59900.0
2005-11-15 13:10:00,41.08,41.17,41.05,41.11,46500.0,21.6358,21.6832,21.62,21.6516,46500.0
2005-11-15 13:20:00,41.11,41.12,41.0,41.03,24600.0,21.6516,21.6569,21.5937,21.6095,24600.0
2005-11-15 13:30:00,41.02,41.06,41.0,41.03,15100.0,21.6042,21.6253,21.5937,21.6095,15100.0
2005-11-15 13:40:00,41.02,41.03,40.94,40.95,23900.0,21.6042,21.6095,21.5621,21.5673,23900.0
2005-11-15 13:50:00,40.95,40.96,40.91,40.92,28000.0,21.5673,21.5726,21.5463,21.5515,28000.0
2005-11-15 14:00:00,40.92,40.92,40.82,40.84,33000.0,21.5515,21.5515,21.4989,21.5094,33000.0
2005-11-15 14:10:00,40.83,40.89,40.79,40.86,73700.0,21.5041,21.5357,21.4831,21.5199,73700.0
2005-11-15 14:20:00,40.87,41.05,40.87,41.04,28600.0,21.5252,21.62,21.5252,21.6148,28600.0
2005-11-15 14:30:00,41.04,41.05,41.0,41.03,34100.0,21.6148,21.62,21.5937,21.6095,34100.0
2005-11-15 14:40:00,41.03,41.03,40.98,40.98,18100.0,21.6095,21.6095,21.5832,21.5832,18100.0
2005-11-15 14:50:00,40.97,40.97,40.84,40.84,29600.0,21.5779,21.5779,21.5094,21.5094,29600.0
2005-11-15 15:00:00,40.84,40.91,40.8,40.87,27000.0,21.5094,21.5463,21.4883,21.5252,27000.0
2005-11-15 15:10:00,40.85,40.88,40.84,40.88,19500.0,21.5147,21.5305,21.5094,21.5305,19500.0
2005-11-15 15:20:00,40.87,40.93,40.84,40.87,26300.0,21.5252,21.5568,21.5094,21.5252,26300.0
2005-11-15 15:30:00,40.88,40.93,40.86,40.87,34400.0,21.5305,21.5568,21.5199,21.5252,34400.0
2005-11-15 15:40:00,40.88,40.95,40.87,40.92,33600.0,21.5305,21.5673,21.5252,21.5515,33600.0
2005-11-15 15:50:00,40.92,40.95,40.87,40.89,70400.0,21.5515,21.5673,21.5252,21.5357,70400.0
2005-11-16 09:30:00,40.87,41.1,40.86,41.08,62600.0,21.5252,21.6464,21.5199,21.6358,62600.0
2005-11-16 09:40:00,41.08,41.14,41.0,41.14,25300.0,21.6358,21.6674,21.5937,21.6674,25300.0
2005-11-16 09:50:00,41.15,41.2,41.05,41.05,25300.0,21.6727,21.699,21.62,21.62,25300.0
2005-11-16 10:00:00,41.05,41.11,41.05,41.08,97000.0,21.62,21.6516,21.62,21.6358,97000.0
2005-11-16 10:10:00,41.08,41.18,41.08,41.16,56500.0,21.6358,21.6885,21.6358,21.678,56500.0
2005-11-16 10:20:00,41.15,41.18,41.07,41.09,96000.0,21.6727,21.6885,21.6306,21.6411,96000.0
2005-11-16 10:30:00,41.09,41.19,41.07,41.11,42800.0,21.6411,21.6938,21.6306,21.6516,42800.0
2005-11-16 10:40:00,41.12,41.16,41.1,41.14,11300.0,21.6569,21.678,21.6464,21.6674,11300.0
2005-11-16 10:50:00,41.14,41.18,41.12,41.16,20600.0,21.6674,21.6885,21.6569,21.678,20600.0
2005-11-16 11:00:00,41.15,41.19,41.02,41.06,34600.0,21.6727,21.6938,21.6042,21.6253,34600.0
2005-11-16 11:10:00,41.05,41.11,41.0,41.03,36600.0,21.62,21.6516,21.5937,21.6095,36600.0
2005-11-16 11:20:00,41.03,41.18,41.03,41.15,18600.0,21.6095,21.6885,21.6095,21.6727,18600.0
2005-11-16 11:30:00,41.14,41.14,41.01,41.03,30300.0,21.6674,21.6674,21.599,21.6095,30300.0
2005-11-16 11:40:00,41.03,41.23,41.02,41.21,32900.0,21.6095,21.7148,21.6042,21.7043,32900.0
2005-11-16 11:50:00,41.22,41.27,41.12,41.14,53900.0,21.7096,21.7359,21.6569,21.6674,53900.0
2005-11-16 12:00:00,41.12,41.24,41.11,41.14,35800.0,21.6569,21.7201,21.6516,21.6674,35800.0
2005-11-16 12:10:00,41.14,41.17,41.12,41.16,29900.0,21.6674,21.6832,21.6569,21.678,29900.0
2005-11-16 12:20:00,41.17,41.3,41.17,41.29,34000.0,21.6832,21.7517,21.6832,21.7464,34000.0
2005-11-16 12:30:00,41.28,41.35,41.27,41.32,29600.0,21.7412,21.778,21.7359,21.7622,29600.0
2005-11-16 12:40:00,41.32,41.34,41.27,41.31,22200.0,21.7622,21.7728,21.7359,21.757,22200.0
2005-11-16 12:50:00,41.31,41.35,41.29,41.34,18800.0,21.757,21.778,21.7464,21.7728,18800.0
2005-11-16 13:00:00,41.34,41.34,41.26,41.26,32900.0,21.7728,21.7728,21.7306,21.7306,32900.0
2005-11-16 13:10:00,41.26,41.3,41.26,41.26,23500.0,21.7306,21.7517,21.7306,21.7306,23500.0
2005-11-16 13:20:00,41.26,41.3,41.24,41.28,17200.0,21.7306,21.7517,21.7201,21.7412,17200.0
2005-11-16 13:30:00,41.28,41.29,41.21,41.22,14700.0,21.7412,21.7464,21.7043,21.7096,14700.0
2005-11-16 13:40:00,41.2,41.29,41.18,41.29,29100.0,21.699,21.7464,21.6885,21.7464,29100.0
2005-11-16 13:50:00,41.29,41.35,41.28,41.28,13500.0,21.7464,21.778,21.7412,21.7412,13500.0
2005-11-16 14:00:00,41.28,41.28,41.27,41.28,11000.0,21.7412,21.7412,21.7359,21.7412,11000.0
2005-11-16 14:10:00,41.28,41.34,41.27,41.34,24700.0,21.7412,21.7728,21.7359,21.7728,24700.0
2005-11-16 14:20:00,41.33,41.38,41.32,41.38,17900.0,21.7675,21.7938,21.7622,21.7938,17900.0
2005-11-16 14:30:00,41.37,41.38,41.25,41.29,50200.0,21.7886,21.7938,21.7254,21.7464,50200.0
2005-11-16 14:40:00,41.29,41.36,41.28,41.34,29000.0,21.7464,21.7833,21.7412,21.7728,29000.0
2005-11-16 14:50:00,41.34,41.41,41.33,41.39,39700.0,21.7728,21.8096,21.7675,21.7991,39700.0
2005-11-16 15:00:00,41.39,41.43,41.37,41.38,44100.0,21.7991,21.8202,21.7886,21.7938,44100.0
2005-11-16 15:10:00,41.38,41.39,41.35,41.38,25800.0,21.7938,21.7991,21.778,21.7938,25800.0
2005-11-16 15:20:00,41.38,41.39,41.36,41.36,28200.0,21.7938,21.7991,21.7833,21.7833,28200.0
2005-11-16 15:30:00,41.36,41.37,41.3,41.31,68800.0,21.7833,21.7886,21.7517,21.757,68800.0
2005-11-16 15:40:00,41.31,41.32,41.26,41.26,73900.0,21.757,21.7622,21.7306,21.7306,73900.0
2005-11-16 15:50:00,41.27,41.43,41.25,41.35,221100.0,21.7359,21.8202,21.7254,21.778,221100.0
2005-11-17 09:30:00,41.5,41.79,41.35,41.75,129000.0,21.857,22.0098,21.778,21.9887,129000.0
2005-11-17 09:40:00,41.77,42.0,41.74,41.99,61300.0,21.9992,22.1204,21.9834,22.1151,61300.0
2005-11-17 09:50:00,41.99,42.08,41.87,42.05,95500.0,22.1151,22.1625,22.0519,22.1467,95500.0
2005-11-17 10:00:00,42.06,42.14,41.94,42.09,99800.0,22.152,22.1941,22.0888,22.1678,99800.0
2005-11-17 10:10:00,42.09,42.63,42.05,42.62,151200.0,22.1678,22.4522,22.1467,22.4469,151200.0
2005-11-17 10:20:00,42.63,42.75,42.32,42.34,145100.0,22.4522,22.5154,22.2889,22.2994,145100.0
2005-11-17 10:30:00,42.33,42.33,42.26,42.28,47700.0,22.2942,22.2942,22.2573,22.2678,47700.0
2005-11-17 10:40:00,42.29,42.29,42.16,42.24,44300.0,22.2731,22.2731,22.2046,22.2468,44300.0
2005-11-17 10:50:00,42.22,42.27,42.19,42.27,67900.0,22.2362,22.2626,22.2204,22.2626,67900.0
2005-11-17 11:00:00,42.27,42.27,42.19,42.22,67700.0,22.2626,22.2626,22.2204,22.2362,67700.0
2005-11-17 11:10:00,42.22,42.5,42.22,42.48,94500.0,22.2362,22.3837,22.2362,22.3732,94500.0
2005-11-17 11:20:00,42.48,42.53,42.43,42.47,108800.0,22.3732,22.3995,22.3468,22.3679,108800.0
2005-11-17 11:30:00,42.48,42.5,42.35,42.35,53600.0,22.3732,22.3837,22.3047,22.3047,53600.0
2005-11-17 11:40:00,42.35,42.36,42.33,42.35,36800.0,22.3047,22.31,22.2942,22.3047,36800.0
2005-11-17 11:50:00,42.35,42.35,42.25,42.27,50700.0,22.3047,22.3047,22.252,22.2626,50700.0
2005-11-17 12:00:00,42.26,42.27,42.19,42.2,35500.0,22.2573,22.2626,22.2204,22.2257,35500.0
2005-11-17 12:10:00,42.19,42.23,42.19,42.21,47500.0,22.2204,22.2415,22.2204,22.231,47500.0
2005-11-17 12:20:00,42.2,42.22,42.2,42.21,45000.0,22.2257,22.2362,22.2257,22.231,45000.0
2005-11-17 12:30:00,42.2,42.21,42.07,42.07,61200.0,22.2257,22.231,22.1572,22.1572,61200.0
2005-11-17 12:40:00,42.07,42.07,42.05,42.05,34600.0,22.1572,22.1572,22.1467,22.1467,34600.0
2005-11-17 12:50:00,42.05,42.11,42.05,42.08,46200.0,22.1467,22.1783,22.1467,22.1625,46200.0
2005-11-17 13:00:00,42.07,42.12,42.05,42.08,34400.0,22.1572,22.1836,22.1467,22.1625,34400.0
2005-11-17 13:10:00,42.08,42.26,42.07,42.26,105200.0,22.1625,22.2573,22.1572,22.2573,105200.0
2005-11-17 13:20:00,42.26,42.29,42.16,42.17,125800.0,22.2573,22.2731,22.2046,22.2099,125800.0
2005-11-17 13:30:00,42.17,42.28,42.17,42.24,40300.0,22.2099,22.2678,22.2099,22.2468,40300.0
2005-11-17 13:40:00,42.24,42.26,42.17,42.17,45600.0,22.2468,22.2573,22.2099,22.2099,45600.0
2005-11-17 13:50:00,42.17,42.18,42.08,42.12,79400.0,22.2099,22.2152,22.1625,22.1836,79400.0
2005-11-17 14:00:00,42.14,42.18,42.13,42.18,40700.0,22.1941,22.2152,22.1888,22.2152,40700.0
2005-11-17 14:10:00,42.17,42.23,42.14,42.17,65300.0,22.2099,22.2415,22.1941,22.2099,65300.0
2005-11-17 14:20:00,42.17,42.27,42.16,42.21,51200.0,22.2099,22.2626,22.2046,22.231,51200.0
2005-11-17 14:30:00,42.21,42.27,42.15,42.22,54300.0,22.231,22.2626,22.1994,22.2362,54300.0
2005-11-17 14:40:00,42.25,42.3,42.22,42.3,54800.0,22.252,22.2784,22.2362,22.2784,54800.0
2005-11-17 14:50:00,42.29,42.38,42.29,42.36,32500.0,22.2731,22.3205,22.2731,22.31,32500.0
2005-11-17 15:00:00,42.36,42.37,42.28,42.32,45000.0,22.31,22.3152,22.2678,22.2889,45000.0
2005-11-17 15:10:00,42.33,42.44,42.3,42.31,92000.0,22.2942,22.3521,22.2784,22.2836,92000.0
2005-11-17 15:20:00,42.29,42.39,42.25,42.28,68700.0,22.2731,22.3258,22.252,22.2678,68700.0
2005-11-17 15:30:00,42.27,42.34,42.26,42.31,60900.0,22.2626,22.2994,22.2573,22.2836,60900.0
2005-11-17 15:40:00,42.31,42.38,42.3,42.33,81900.0,22.2836,22.3205,22.2784,22.2942,81900.0
2005-11-17 15:50:00,42.33,42.49,42.3,42.49,180100.0,22.2942,22.3784,22.2784,22.3784,180100.0
2005-11-18 09:30:00,43.02,43.05,42.22,42.28,867400.0,22.6576,22.6734,22.2362,22.2678,867400.0
2005-11-18 09:40:00,42.25,42.53,42.25,42.38,132200.0,22.252,22.3995,22.252,22.3205,132200.0
2005-11-18 09:50:00,42.38,42.52,42.33,42.5,83500.0,22.3205,22.3942,22.2942,22.3837,83500.0
2005-11-18 10:00:00,42.5,42.75,42.46,42.58,103600.0,22.3837,22.5154,22.3626,22.4258,103600.0
2005-11-18 10:10:00,42.6,42.62,42.44,42.45,76400.0,22.4364,22.4469,22.3521,22.3574,76400.0
2005-11-18 10:20:00,42.45,42.52,42.41,42.43,30700.0,22.3574,22.3942,22.3363,22.3468,30700.0
2005-11-18 10:30:00,42.42,42.43,42.38,42.4,32400.0,22.3416,22.3468,22.3205,22.331,32400.0
2005-11-18 10:40:00,42.4,42.47,42.36,42.47,24100.0,22.331,22.3679,22.31,22.3679,24100.0
2005-11-18 10:50:00,42.45,42.61,42.45,42.53,41900.0,22.3574,22.4416,22.3574,22.3995,41900.0
2005-11-18 11:00:00,42.53,42.56,42.45,42.47,87100.0,22.3995,22.4153,22.3574,22.3679,87100.0
2005-11-18 11:10:00,42.49,42.72,42.49,42.68,126000.0,22.3784,22.4996,22.3784,22.4785,126000.0
2005-11-18 11:20:00,42.69,42.69,42.5,42.54,34800.0,22.4838,22.4838,22.3837,22.4048,34800.0
2005-11-18 11:30:00,42.55,42.58,42.5,42.55,34200.0,22.41,22.4258,22.3837,22.41,34200.0
2005-11-18 11:40:00,42.53,42.66,42.53,42.6,17200.0,22.3995,22.468,22.3995,22.4364,17200.0
2005-11-18 11:50:00,42.59,42.61,42.58,42.6,14900.0,22.4311,22.4416,22.4258,22.4364,14900.0
2005-11-18 12:00:00,42.6,42.68,42.59,42.62,31300.0,22.4364,22.4785,22.4311,22.4469,31300.0
2005-11-18 12:10:00,42.62,42.63,42.55,42.58,30500.0,22.4469,22.4522,22.41,22.4258,30500.0
2005-11-18 12:20:00,42.58,42.61,42.56,42.56,48000.0,22.4258,22.4416,22.4153,22.4153,48000.0
2005-11-18 12:30:00,42.55,42.64,42.52,42.59,94300.0,22.41,22.4574,22.3942,22.4311,94300.0
2005-11-18 12:40:00,42.58,42.65,42.58,42.6,29600.0,22.4258,22.4627,22.4258,22.4364,29600.0
2005-11-18 12:50:00,42.58,42.63,42.56,42.56,15600.0,22.4258,22.4522,22.4153,22.4153,15600.0
2005-11-18 13:00:00,42.57,42.61,42.53,42.61,30600.0,22.4206,22.4416,22.3995,22.4416,30600.0
2005-11-18 13:10:00,42.63,42.68,42.57,42.66,25800.0,22.4522,22.4785,22.4206,22.468,25800.0
2005-11-18 13:20:00,42.66,42.71,42.65,42.66,31400.0,22.468,22.4943,22.4627,22.468,31400.0
2005-11-18 13:30:00,42.65,42.7,42.6,42.69,68800.0,22.4627,22.489,22.4364,22.4838,68800.0
2005-11-18 13:40:00,42.69,42.7,42.51,42.52,35900.0,22.4838,22.489,22.389,22.3942,35900.0
2005-11-18 13:50:00,42.52,42.64,42.51,42.59,39000.0,22.3942,22.4574,22.389,22.4311,39000.0
2005-11-18 14:00:00,42.58,42.69,42.58,42.66,62000.0,22.4258,22.4838,22.4258,22.468,62000.0
2005-11-18 14:10:00,42.64,42.65,42.59,42.6,21300.0,22.4574,22.4627,22.4311,22.4364,21300.0
2005-11-18 14:20:00,42.6,42.6,42.49,42.49,56800.0,22.4364,22.4364,22.3784,22.3784,56800.0
2005-11-18 14:30:00,42.5,42.5,42.46,42.49,44600.0,22.3837,22.3837,22.3626,22.3784,44600.0
2005-11-18 14:40:00,42.5,42.51,42.4,42.4,66600.0,22.3837,22.389,22.331,22.331,66600.0
2005-11-18 14:50:00,42.4,42.51,42.4,42.5,97100.0,22.331,22.389,22.331,22.3837,97100.0
2005-11-18 15:00:00,42.5,42.61,42.48,42.58,73400.0,22.3837,22.4416,22.3732,22.4258,73400.0
2005-11-18 15:10:00,42.6,42.61,42.52,42.52,211600.0,22.4364,22.4416,22.3942,22.3942,211600.0
2005-11-18 15:20:00,42.52,42.53,42.45,42.47,60700.0,22.3942,22.3995,22.3574,22.3679,60700.0
2005-11-18 15:30:00,42.47,42.6,42.45,42.47,67400.0,22.3679,22.4364,22.3574,22.3679,67400.0
2005-11-18 15:40:00,42.48,42.56,42.48,42.51,156500.0,22.3732,22.4153,22.3732,22.389,156500.0
2005-11-18 15:50:00,42.51,42.66,42.5,42.58,204600.0,22.389,22.468,22.3837,22.4258,204600.0
2005-11-21 09:30:00,42.61,42.74,42.49,42.6,224600.0,22.4416,22.5101,22.3784,22.4364,224600.0
2005-11-21 09:40:00,42.61,42.66,42.45,42.52,92600.0,22.4416,22.468,22.3574,22.3942,92600.0
2005-11-21 09:50:00,42.52,42.52,42.35,42.39,65300.0,22.3942,22.3942,22.3047,22.3258,65300.0
2005-11-21 10:00:00,42.4,42.48,42.39,42.44,53200.0,22.331,22.3732,22.3258,22.3521,53200.0
2005-11-21 10:10:00,42.44,42.62,42.44,42.52,47600.0,22.3521,22.4469,22.3521,22.3942,47600.0
2005-11-21 10:20:00,42.52,42.59,42.52,42.58,12900.0,22.3942,22.4311,22.3942,22.4258,12900.0
2005-11-21 10:30:00,42.58,42.72,42.53,42.63,32600.0,22.4258,22.4996,22.3995,22.4522,32600.0
2005-11-21 10:40:00,42.63,42.63,42.55,42.56,15200.0,22.4522,22.4522,22.41,22.4153,15200.0
2005-11-21 10:50:00,42.55,42.6,42.54,42.6,33200.0,22.41,22.4364,22.4048,22.4364,33200.0
2005-11-21 11:00:00,42.61,42.67,42.6,42.61,16700.0,22.4416,22.4732,22.4364,22.4416,16700.0
2005-11-21 11:10:00,42.6,42.6,42.52,42.56,36600.0,22.4364,22.4364,22.3942,22.4153,36600.0
2005-11-21 11:20:00,42.57,42.61,42.56,42.6,62300.0,22.4206,22.4416,22.4153,22.4364,62300.0
2005-11-21 11:30:00,42.6,42.61,42.56,42.57,28600.0,22.4364,22.4416,22.4153,22.4206,28600.0
2005-11-21 11:40:00,42.56,42.69,42.56,42.63,39100.0,22.4153,22.4838,22.4153,22.4522,39100.0
2005-11-21 11:50:00,42.63,42.69,42.62,42.63,14700.0,22.4522,22.4838,22.4469,22.4522,14700.0
2005-11-21 12:00:00,42.63,42.68,42.62,42.62,58700.0,22.4522,22.4785,22.4469,22.4469,58700.0
2005-11-21 12:10:00,42.64,42.64,42.6,42.61,27900.0,22.4574,22.4574,22.4364,22.4416,27900.0
2005-11-21 12:20:00,42.61,42.67,42.61,42.66,22000.0,22.4416,22.4732,22.4416,22.468,22000.0
2005-11-21 12:30:00,42.66,42.71,42.66,42.7,22400.0,22.468,22.4943,22.468,22.489,22400.0
2005-11-21 12:40:00,42.69,42.76,42.69,42.74,112100.0,22.4838,22.5206,22.4838,22.5101,112100.0
2005-11-21 12:50:00,42.75,42.8,42.71,42.78,20400.0,22.5154,22.5417,22.4943,22.5312,20400.0
2005-11-21 13:00:00,42.78,42.78,42.7,42.7,12800.0,22.5312,22.5312,22.489,22.489,12800.0
2005-11-21 13:10:00,42.67,42.68,42.62,42.66,24700.0,22.4732,22.4785,22.4469,22.468,24700.0
2005-11-21 13:20:00,42.66,42.69,42.65,42.69,22100.0,22.468,22.4838,22.4627,22.4838,22100.0
2005-11-21 13:30:00,42.69,42.84,42.65,42.84,51600.0,22.4838,22.5628,22.4627,22.5628,51600.0
2005-11-21 13:40:00,42.84,42.84,42.76,42.84,30700.0,22.5628,22.5628,22.5206,22.5628,30700.0
2005-11-21 13:50:00,42.84,43.0,42.84,42.93,77000.0,22.5628,22.647,22.5628,22.6102,77000.0
2005-11-21 14:00:00,42.94,42.95,42.89,42.92,32400.0,22.6154,22.6207,22.5891,22.6049,32400.0
2005-11-21 14:10:00,42.93,42.94,42.79,42.82,23100.0,22.6102,22.6154,22.5364,22.5522,23100.0
2005-11-21 14:20:00,42.8,42.93,42.78,42.93,32900.0,22.5417,22.6102,22.5312,22.6102,32900.0
2005-11-21 14:30:00,42.93,43.0,42.86,42.92,48300.0,22.6102,22.647,22.5733,22.6049,48300.0
2005-11-21 14:40:00,42.92,42.98,42.92,42.96,24000.0,22.6049,22.6365,22.6049,22.626,24000.0
2005-11-21 14:50:00,42.95,42.95,42.89,42.92,39900.0,22.6207,22.6207,22.5891,22.6049,39900.0
2005-11-21 15:00:00,42.91,42.94,42.87,42.89,44600.0,22.5996,22.6154,22.5786,22.5891,44600.0
2005-11-21 15:10:00,42.88,42.93,42.85,42.9,55500.0,22.5838,22.6102,22.568,22.5944,55500.0
2005-11-21 15:20:00,42.9,42.9,42.83,42.86,25400.0,22.5944,22.5944,22.5575,22.5733,25400.0
2005-11-21 15:30:00,42.86,42.88,42.85,42.86,63100.0,22.5733,22.5838,22.568,22.5733,63100.0
2005-11-21 15:40:00,42.86,42.97,42.85,42.89,83100.0,22.5733,22.6312,22.568,22.5891,83100.0
2005-11-21 15:50:00,42.89,42.92,42.77,42.83,137400.0,22.5891,22.6049,22.5259,22.5575,137400.0
2005-11-22 09:30:00,42.7,42.81,42.41,42.49,134900.0,22.489,22.547,22.3363,22.3784,134900.0
2005-11-22 09:40:00,42.49,42.57,42.46,42.57,27300.0,22.3784,22.4206,22.3626,22.4206,27300.0
2005-11-22 09:50:00,42.59,42.62,42.44,42.52,21500.0,22.4311,22.4469,22.3521,22.3942,21500.0
2005-11-22 10:00:00,42.51,42.59,42.45,42.45,33400.0,22.389,22.4311,22.3574,22.3574,33400.0
2005-11-22 10:10:00,42.45,42.6,42.45,42.54,57700.0,22.3574,22.4364,22.3574,22.4048,57700.0
2005-11-22 10:20:00,42.5,42.58,42.49,42.54,40800.0,22.3837,22.4258,22.3784,22.4048,40800.0
2005-11-22 10:30:00,42.53,42.56,42.48,42.48,37200.0,22.3995,22.4153,22.3732,22.3732,37200.0
2005-11-22 10:40:00,42.49,42.53,42.44,42.46,40300.0,22.3784,22.3995,22.3521,22.3626,40300.0
2005-11-22 10:50:00,42.46,42.51,42.4,42.45,30400.0,22.3626,22.389,22.331,22.3574,30400.0
2005-11-22 11:00:00,42.47,42.52,42.4,42.5,41900.0,22.3679,22.3942,22.331,22.3837,41900.0
2005-11-22 11:10:00,42.5,42.51,42.41,42.45,46300.0,22.3837,22.389,22.3363,22.3574,46300.0
2005-11-22 11:20:00,42.45,42.47,42.43,42.45,25700.0,22.3574,22.3679,22.3468,22.3574,25700.0
2005-11-22 11:30:00,42.45,42.46,42.41,42.44,25000.0,22.3574,22.3626,22.3363,22.3521,25000.0
2005-11-22 11:40:00,42.43,42.46,42.4,42.44,74200.0,22.3468,22.3626,22.331,22.3521,74200.0
2005-11-22 11:50:00,42.44,42.45,42.38,42.41,84400.0,22.3521,22.3574,22.3205,22.3363,84400.0
2005-11-22 12:00:00,42.41,42.5,42.4,42.42,54400.0,22.3363,22.3837,22.331,22.3416,54400.0
2005-11-22 12:10:00,42.43,42.46,42.42,42.45,16300.0,22.3468,22.3626,22.3416,22.3574,16300.0
2005-11-22 12:20:00,42.46,42.46,42.42,42.45,21600.0,22.3626,22.3626,22.3416,22.3574,21600.0
2005-11-22 12:30:00,42.46,42.52,42.46,42.47,42600.0,22.3626,22.3942,22.3626,22.3679,42600.0
2005-11-22 12:40:00,42.47,42.52,42.47,42.51,40800.0,22.3679,22.3942,22.3679,22.389,40800.0
2005-11-22 12:50:00,42.51,42.55,42.5,42.54,19000.0,22.389,22.41,22.3837,22.4048,19000.0
2005-11-22 13:00:00,42.53,42.68,42.53,42.63,60000.0,22.3995,22.4785,22.3995,22.4522,60000.0
2005-11-22 13:10:00,42.64,42.7,42.61,42.63,32200.0,22.4574,22.489,22.4416,22.4522,32200.0
2005-11-22 13:20:00,42.63,42.64,42.6,42.63,10000.0,22.4522,22.4574,22.4364,22.4522,10000.0
2005-11-22 13:30:00,42.63,42.65,42.45,42.54,29700.0,22.4522,22.4627,22.3574,22.4048,29700.0
2005-11-22 13:40:00,42.54,42.61,42.54,42.61,14800.0,22.4048,22.4416,22.4048,22.4416,14800.0
2005-11-22 13:50:00,42.61,42.65,42.59,42.59,27200.0,22.4416,22.4627,22.4311,22.4311,27200.0
2005-11-22 14:00:00,42.56,42.81,42.56,42.81,56200.0,22.4153,22.547,22.4153,22.547,56200.0
2005-11-22 14:10:00,42.82,42.91,42.74,42.76,142500.0,22.5522,22.5996,22.5101,22.5206,142500.0
2005-11-22 14:20:00,42.77,42.87,42.77,42.81,17000.0,22.5259,22.5786,22.5259,22.547,17000.0
2005-11-22 14:30:00,42.83,42.83,42.75,42.78,14300.0,22.5575,22.5575,22.5154,22.5312,14300.0
2005-11-22 14:40:00,42.76,42.88,42.73,42.86,24900.0,22.5206,22.5838,22.5048,22.5733,24900.0
2005-11-22 14:50:00,42.85,42.86,42.75,42.84,42200.0,22.568,22.5733,22.5154,22.5628,42200.0
2005-11-22 15:00:00,42.84,42.88,42.81,42.88,29600.0,22.5628,22.5838,22.547,22.5838,29600.0
2005-11-22 15:10:00,42.87,42.88,42.79,42.79,32500.0,22.5786,22.5838,22.5364,22.5364,32500.0
2005-11-22 15:20:00,42.78,42.83,42.75,42.81,26500.0,22.5312,22.5575,22.5154,22.547,26500.0
2005-11-22 15:30:00,42.81,42.82,42.76,42.77,26200.0,22.547,22.5522,22.5206,22.5259,26200.0
2005-11-22 15:40:00,42.78,42.84,42.75,42.76,45600.0,22.5312,22.5628,22.5154,22.5206,45600.0
2005-11-22 15:50:00,42.77,42.86,42.73,42.76,77000.0,22.5259,22.5733,22.5048,22.5206,77000.0
2005-11-23 09:30:00,42.67,43.0,42.61,42.64,67500.0,22.4732,22.647,22.4416,22.4574,67500.0
2005-11-23 09:40:00,42.63,42.65,42.51,42.57,66300.0,22.4522,22.4627,22.389,22.4206,66300.0
2005-11-23 09:50:00,42.58,42.65,42.5,42.65,62400.0,22.4258,22.4627,22.3837,22.4627,62400.0
2005-11-23 10:00:00,42.67,42.7,42.6,42.6,37700.0,22.4732,22.489,22.4364,22.4364,37700.0
2005-11-23 10:10:00,42.61,42.62,42.52,42.59,42800.0,22.4416,22.4469,22.3942,22.4311,42800.0
2005-11-23 10:20:00,42.59,42.61,42.53,42.6,24600.0,22.4311,22.4416,22.3995,22.4364,24600.0
2005-11-23 10:30:00,42.59,42.68,42.57,42.68,26200.0,22.4311,22.4785,22.4206,22.4785,26200.0
2005-11-23 10:40:00,42.68,42.86,42.64,42.84,49900.0,22.4785,22.5733,22.4574,22.5628,49900.0
2005-11-23 10:50:00,42.83,42.85,42.67,42.81,31000.0,22.5575,22.568,22.4732,22.547,31000.0
2005-11-23 11:00:00,42.81,42.94,42.78,42.94,22100.0,22.547,22.6154,22.5312,22.6154,22100.0
2005-11-23 11:10:00,42.92,43.08,42.92,43.05,54500.0,22.6049,22.6892,22.6049,22.6734,54500.0
2005-11-23 11:20:00,43.06,43.09,42.99,43.09,42900.0,22.6786,22.6944,22.6418,22.6944,42900.0
2005-11-23 11:30:00,43.1,43.17,43.03,43.04,34800.0,22.6997,22.7366,22.6628,22.6681,34800.0
2005-11-23 11:40:00,43.03,43.05,42.97,43.03,16100.0,22.6628,22.6734,22.6312,22.6628,16100.0
2005-11-23 11:50:00,43.02,43.15,43.0,43.12,22200.0,22.6576,22.726,22.647,22.7102,22200.0
2005-11-23 12:00:00,43.12,43.14,43.06,43.06,15000.0,22.7102,22.7208,22.6786,22.6786,15000.0
2005-11-23 12:10:00,43.06,43.08,43.06,43.08,8100.0,22.6786,22.6892,22.6786,22.6892,8100.0
2005-11-23 12:20:00,43.08,43.09,43.04,43.04,7000.0,22.6892,22.6944,22.6681,22.6681,7000.0
2005-11-23 12:30:00,43.05,43.25,43.05,43.23,50600.0,22.6734,22.7787,22.6734,22.7682,50600.0
2005-11-23 12:40:00,43.22,43.36,43.22,43.34,53900.0,22.7629,22.8366,22.7629,22.8261,53900.0
2005-11-23 12:50:00,43.36,43.37,43.18,43.18,33600.0,22.8366,22.8419,22.7418,22.7418,33600.0
2005-11-23 13:00:00,43.18,43.18,43.13,43.14,15600.0,22.7418,22.7418,22.7155,22.7208,15600.0
2005-11-23 13:10:00,43.15,43.24,43.15,43.24,21700.0,22.726,22.7734,22.726,22.7734,21700.0
2005-11-23 13:20:00,43.24,43.24,43.16,43.17,16900.0,22.7734,22.7734,22.7313,22.7366,16900.0
2005-11-23 13:30:00,43.19,43.2,43.19,43.2,5800.0,22.7471,22.7524,22.7471,22.7524,5800.0
2005-11-23 13:40:00,43.2,43.24,43.19,43.22,14200.0,22.7524,22.7734,22.7471,22.7629,14200.0
2005-11-23 13:50:00,43.23,43.32,43.21,43.21,34000.0,22.7682,22.8156,22.7576,22.7576,34000.0
2005-11-23 14:00:00,43.22,43.25,43.18,43.19,12100.0,22.7629,22.7787,22.7418,22.7471,12100.0
2005-11-23 14:10:00,43.18,43.21,43.18,43.2,16000.0,22.7418,22.7576,22.7418,22.7524,16000.0
2005-11-23 14:20:00,43.2,43.24,43.15,43.21,40600.0,22.7524,22.7734,22.726,22.7576,40600.0
2005-11-23 14:30:00,43.2,43.26,43.2,43.26,26700.0,22.7524,22.784,22.7524,22.784,26700.0
2005-11-23 14:40:00,43.25,43.26,43.21,43.25,44100.0,22.7787,22.784,22.7576,22.7787,44100.0
2005-11-23 14:50:00,43.26,43.27,43.21,43.24,38800.0,22.784,22.7892,22.7576,22.7734,38800.0
2005-11-23 15:00:00,43.24,43.3,43.2,43.26,57300.0,22.7734,22.805,22.7524,22.784,57300.0
2005-11-23 15:10:00,43.23,43.24,43.15,43.2,49500.0,22.7682,22.7734,22.726,22.7524,49500.0
2005-11-23 15:20:00,43.2,43.27,43.2,43.2,62200.0,22.7524,22.7892,22.7524,22.7524,62200.0
2005-11-23 15:30:00,43.2,43.25,43.12,43.14,30900.0,22.7524,22.7787,22.7102,22.7208,30900.0
2005-11-23 15:40:00,43.14,43.16,43.02,43.03,37500.0,22.7208,22.7313,22.6576,22.6628,37500.0
2005-11-23 15:50:00,43.02,43.17,43.02,43.17,76100.0,22.6576,22.7366,22.6576,22.7366,76100.0
2005-11-25 09:30:00,43.02,43.29,42.95,43.03,52200.0,22.6576,22.7998,22.6207,22.6628,52200.0
2005-11-25 09:40:00,43.03,43.13,42.98,43.12,18700.0,22.6628,22.7155,22.6365,22.7102,18700.0
2005-11-25 09:50:00,43.13,43.13,43.08,43.13,5900.0,22.7155,22.7155,22.6892,22.7155,5900.0
2005-11-25 10:00:00,43.13,43.24,43.13,43.14,18800.0,22.7155,22.7734,22.7155,22.7208,18800.0
2005-11-25 10:10:00,43.14,43.24,43.08,43.09,15100.0,22.7208,22.7734,22.6892,22.6944,15100.0
2005-11-25 10:20:00,43.1,43.14,43.05,43.14,10800.0,22.6997,22.7208,22.6734,22.7208,10800.0
2005-11-25 10:30:00,43.14,43.16,43.1,43.14,13300.0,22.7208,22.7313,22.6997,22.7208,13300.0
2005-11-25 10:40:00,43.12,43.16,43.11,43.15,10200.0,22.7102,22.7313,22.705,22.726,10200.0
2005-11-25 10:50:00,43.15,43.2,43.14,43.2,10500.0,22.726,22.7524,22.7208,22.7524,10500.0
2005-11-25 11:00:00,43.2,43.23,43.19,43.2,5100.0,22.7524,22.7682,22.7471,22.7524,5100.0
2005-11-25 11:10:00,43.2,43.26,43.2,43.2,10400.0,22.7524,22.784,22.7524,22.7524,10400.0
2005-11-25 11:20:00,43.2,43.2,43.05,43.07,18400.0,22.7524,22.7524,22.6734,22.6839,18400.0
2005-11-25 11:30:00,43.06,43.13,43.06,43.08,9800.0,22.6786,22.7155,22.6786,22.6892,9800.0
2005-11-25 11:40:00,43.06,43.17,43.06,43.17,7000.0,22.6786,22.7366,22.6786,22.7366,7000.0
2005-11-25 11:50:00,43.18,43.22,43.17,43.22,5500.0,22.7418,22.7629,22.7366,22.7629,5500.0
2005-11-25 12:00:00,43.22,43.22,43.13,43.13,9300.0,22.7629,22.7629,22.7155,22.7155,9300.0
2005-11-25 12:10:00,43.13,43.13,43.01,43.05,43400.0,22.7155,22.7155,22.6523,22.6734,43400.0
2005-11-25 12:20:00,43.05,43.14,43.03,43.1,13900.0,22.6734,22.7208,22.6628,22.6997,13900.0
2005-11-25 12:30:00,43.11,43.18,43.09,43.18,22100.0,22.705,22.7418,22.6944,22.7418,22100.0
2005-11-25 12:40:00,43.18,43.24,43.18,43.23,17400.0,22.7418,22.7734,22.7418,22.7682,17400.0
2005-11-25 12:50:00,43.25,43.31,43.13,43.23,46200.0,22.7787,22.8103,22.7155,22.7682,46200.0
2005-11-25 13:00:00,43.23,43.27,43.1,43.2,28000.0,22.7682,22.7892,22.6997,22.7524,28000.0
2005-11-25 13:10:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:20:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:30:00,43.27,43.27,43.27,43.27,200.0,22.7892,22.7892,22.7892,22.7892,200.0
2005-11-25 13:40:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 13:50:00,43.2,43.2,43.2,43.2,100.0,22.7524,22.7524,22.7524,22.7524,100.0
2005-11-25 14:00:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:10:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:20:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:30:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:40:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:50:00,43.27,43.27,43.27,43.27,1300.0,22.7892,22.7892,22.7892,22.7892,1300.0
2005-11-25 15:00:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:10:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:20:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-28 09:30:00,42.14,42.14,41.7,41.95,360500.0,22.1941,22.1941,21.9624,22.094,360500.0
2005-11-28 09:40:00,41.95,42.0,41.73,41.95,205100.0,22.094,22.1204,21.9782,22.094,205100.0
2005-11-28 09:50:00,41.95,42.0,41.79,41.84,109400.0,22.094,22.1204,22.0098,22.0361,109400.0
2005-11-28 10:00:00,41.82,42.0,41.82,41.99,153700.0,22.0256,22.1204,22.0256,22.1151,153700.0
2005-11-28 10:10:00,42.0,42.26,41.98,42.1,84800.0,22.1204,22.2573,22.1098,22.173,84800.0
2005-11-28 10:20:00,42.11,42.14,41.79,41.9,89400.0,22.1783,22.1941,22.0098,22.0677,89400.0
2005-11-28 10:30:00,41.9,42.24,41.9,42.18,70100.0,22.0677,22.2468,22.0677,22.2152,70100.0
2005-11-28 10:40:00,42.18,42.18,42.0,42.06,77900.0,22.2152,22.2152,22.1204,22.152,77900.0
2005-11-28 10:50:00,42.06,42.17,42.06,42.08,49300.0,22.152,22.2099,22.152,22.1625,49300.0
2005-11-28 11:00:00,42.08,42.22,42.06,42.21,40900.0,22.1625,22.2362,22.152,22.231,40900.0
2005-11-28 11:10:00,42.21,42.5,42.18,42.27,137500.0,22.231,22.3837,22.2152,22.2626,137500.0
2005-11-28 11:20:00,42.27,42.6,42.24,42.56,105700.0,22.2626,22.4364,22.2468,22.4153,105700.0
2005-11-28 11:30:00,42.53,42.55,42.29,42.31,120800.0,22.3995,22.41,22.2731,22.2836,120800.0
2005-11-28 11:40:00,42.32,42.32,42.2,42.23,61000.0,22.2889,22.2889,22.2257,22.2415,61000.0
2005-11-28 11:50:00,42.22,42.27,42.19,42.25,47200.0,22.2362,22.2626,22.2204,22.252,47200.0
2005-11-28 12:00:00,42.25,42.32,42.23,42.32,54200.0,22.252,22.2889,22.2415,22.2889,54200.0
2005-11-28 12:10:00,42.32,42.32,42.29,42.3,25300.0,22.2889,22.2889,22.2731,22.2784,25300.0
2005-11-28 12:20:00,42.3,42.38,42.29,42.37,48800.0,22.2784,22.3205,22.2731,22.3152,48800.0
2005-11-28 12:30:00,42.37,42.43,42.37,42.41,36800.0,22.3152,22.3468,22.3152,22.3363,36800.0
2005-11-28 12:40:00,42.41,42.44,42.25,42.26,39600.0,22.3363,22.3521,22.252,22.2573,39600.0
2005-11-28 12:50:00,42.25,42.27,42.25,42.25,26800.0,22.252,22.2626,22.252,22.252,26800.0
2005-11-28 13:00:00,42.25,42.27,42.2,42.2,31900.0,22.252,22.2626,22.2257,22.2257,31900.0
2005-11-28 13:10:00,42.2,42.22,42.19,42.2,41900.0,22.2257,22.2362,22.2204,22.2257,41900.0
2005-11-28 13:20:00,42.22,42.25,42.2,42.22,23200.0,22.2362,22.252,22.2257,22.2362,23200.0
2005-11-28 13:30:00,42.22,42.24,42.08,42.1,62600.0,22.2362,22.2468,22.1625,22.173,62600.0
2005-11-28 13:40:00,42.1,42.17,42.1,42.13,50900.0,22.173,22.2099,22.173,22.1888,50900.0
2005-11-28 13:50:00,42.14,42.33,42.13,42.3,68300.0,22.1941,22.2942,22.1888,22.2784,68300.0
2005-11-28 14:00:00,42.3,42.3,42.2,42.2,25000.0,22.2784,22.2784,22.2257,22.2257,25000.0
2005-11-28 14:10:00,42.2,42.2,41.98,42.01,98200.0,22.2257,22.2257,22.1098,22.1256,98200.0
2005-11-28 14:20:00,42.01,42.12,41.96,42.12,77400.0,22.1256,22.1836,22.0993,22.1836,77400.0
2005-11-28 14:30:00,42.12,42.12,41.99,42.01,78600.0,22.1836,22.1836,22.1151,22.1256,78600.0
2005-11-28 14:40:00,42.01,42.05,41.99,42.01,47500.0,22.1256,22.1467,22.1151,22.1256,47500.0
2005-11-28 14:50:00,41.99,42.01,41.97,41.99,63500.0,22.1151,22.1256,22.1046,22.1151,63500.0
2005-11-28 15:00:00,42.0,42.08,41.99,42.05,112400.0,22.1204,22.1625,22.1151,22.1467,112400.0
2005-11-28 15:10:00,42.04,42.06,41.99,42.01,147000.0,22.1414,22.152,22.1151,22.1256,147000.0
2005-11-28 15:20:00,42.0,42.04,41.99,42.03,69100.0,22.1204,22.1414,22.1151,22.1362,69100.0
2005-11-28 15:30:00,42.04,42.13,42.02,42.11,131300.0,22.1414,22.1888,22.1309,22.1783,131300.0
2005-11-28 15:40:00,42.12,42.12,42.03,42.03,128600.0,22.1836,22.1836,22.1362,22.1362,128600.0
2005-11-28 15:50:00,42.04,42.06,41.97,41.99,253800.0,22.1414,22.152,22.1046,22.1151,253800.0
2005-11-29 09:30:00,42.0,42.13,41.9,42.11,140500.0,22.1204,22.1888,22.0677,22.1783,140500.0
2005-11-29 09:40:00,42.1,42.11,42.02,42.07,54000.0,22.173,22.1783,22.1309,22.1572,54000.0
2005-11-29 09:50:00,42.07,42.1,41.85,41.87,74000.0,22.1572,22.173,22.0414,22.0519,74000.0
2005-11-29 10:00:00,41.86,42.01,41.84,41.92,86400.0,22.0466,22.1256,22.0361,22.0782,86400.0
2005-11-29 10:10:00,41.92,42.05,41.88,42.03,66100.0,22.0782,22.1467,22.0572,22.1362,66100.0
2005-11-29 10:20:00,42.01,42.03,41.98,42.01,82200.0,22.1256,22.1362,22.1098,22.1256,82200.0
2005-11-29 10:30:00,42.01,42.12,41.99,42.11,60800.0,22.1256,22.1836,22.1151,22.1783,60800.0
2005-11-29 10:40:00,42.1,42.14,41.98,42.0,56000.0,22.173,22.1941,22.1098,22.1204,56000.0
2005-11-29 10:50:00,42.0,42.14,41.99,42.13,50200.0,22.1204,22.1941,22.1151,22.1888,50200.0
2005-11-29 11:00:00,42.13,42.19,42.11,42.13,57100.0,22.1888,22.2204,22.1783,22.1888,57100.0
2005-11-29 11:10:00,42.13,42.32,42.13,42.28,64100.0,22.1888,22.2889,22.1888,22.2678,64100.0
2005-11-29 11:20:00,42.26,42.36,42.26,42.29,84400.0,22.2573,22.31,22.2573,22.2731,84400.0
2005-11-29 11:30:00,42.28,42.4,42.28,42.38,45600.0,22.2678,22.331,22.2678,22.3205,45600.0
2005-11-29 11:40:00,42.38,42.41,42.38,42.41,24900.0,22.3205,22.3363,22.3205,22.3363,24900.0
2005-11-29 11:50:00,42.4,42.48,42.4,42.46,35000.0,22.331,22.3732,22.331,22.3626,35000.0
2005-11-29 12:00:00,42.46,42.48,42.45,42.48,13500.0,22.3626,22.3732,22.3574,22.3732,13500.0
2005-11-29 12:10:00,42.48,42.51,42.47,42.49,43700.0,22.3732,22.389,22.3679,22.3784,43700.0
2005-11-29 12:20:00,42.5,42.53,42.49,42.52,49700.0,22.3837,22.3995,22.3784,22.3942,49700.0
2005-11-29 12:30:00,42.52,42.53,42.47,42.5,43100.0,22.3942,22.3995,22.3679,22.3837,43100.0
2005-11-29 12:40:00,42.5,42.52,42.48,42.51,36900.0,22.3837,22.3942,22.3732,22.389,36900.0
2005-11-29 12:50:00,42.51,42.51,42.46,42.5,47100.0,22.389,22.389,22.3626,22.3837,47100.0
2005-11-29 13:00:00,42.5,42.51,42.46,42.5,64500.0,22.3837,22.389,22.3626,22.3837,64500.0
2005-11-29 13:10:00,42.5,42.51,42.38,42.38,69400.0,22.3837,22.389,22.3205,22.3205,69400.0
2005-11-29 13:20:00,42.38,42.42,42.37,42.37,22300.0,22.3205,22.3416,22.3152,22.3152,22300.0
2005-11-29 13:30:00,42.37,42.37,42.25,42.27,26800.0,22.3152,22.3152,22.252,22.2626,26800.0
2005-11-29 13:40:00,42.25,42.4,42.25,42.37,38500.0,22.252,22.331,22.252,22.3152,38500.0
2005-11-29 13:50:00,42.39,42.5,42.39,42.49,46400.0,22.3258,22.3837,22.3258,22.3784,46400.0
2005-11-29 14:00:00,42.48,42.54,42.48,42.49,125100.0,22.3732,22.4048,22.3732,22.3784,125100.0
2005-11-29 14:10:00,42.49,42.5,42.47,42.49,18100.0,22.3784,22.3837,22.3679,22.3784,18100.0
2005-11-29 14:20:00,42.49,42.5,42.49,42.5,24200.0,22.3784,22.3837,22.3784,22.3837,24200.0
2005-11-29 14:30:00,42.5,42.51,42.49,42.5,69600.0,22.3837,22.389,22.3784,22.3837,69600.0
2005-11-29 14:40:00,42.5,42.62,42.49,42.57,76900.0,22.3837,22.4469,22.3784,22.4206,76900.0
2005-11-29 14:50:00,42.57,42.59,42.51,42.53,31400.0,22.4206,22.4311,22.389,22.3995,31400.0
2005-11-29 15:00:00,42.54,42.55,42.51,42.53,30200.0,22.4048,22.41,22.389,22.3995,30200.0
2005-11-29 15:10:00,42.54,42.55,42.53,42.55,32800.0,22.4048,22.41,22.3995,22.41,32800.0
2005-11-29 15:20:00,42.55,42.56,42.52,42.56,117500.0,22.41,22.4153,22.3942,22.4153,117500.0
2005-11-29 15:30:00,42.56,42.56,42.52,42.53,68400.0,22.4153,22.4153,22.3942,22.3995,68400.0
2005-11-29 15:40:00,42.54,42.55,42.51,42.54,82500.0,22.4048,22.41,22.389,22.4048,82500.0
2005-11-29 15:50:00,42.54,42.56,42.5,42.51,146900.0,22.4048,22.4153,22.3837,22.389,146900.0
2005-11-30 09:30:00,42.11,42.56,42.11,42.46,156600.0,22.1783,22.4153,22.1783,22.3626,156600.0
2005-11-30 09:40:00,42.47,42.61,42.35,42.59,54000.0,22.3679,22.4416,22.3047,22.4311,54000.0
2005-11-30 09:50:00,42.59,42.59,42.38,42.44,60800.0,22.4311,22.4311,22.3205,22.3521,60800.0
2005-11-30 10:00:00,42.43,42.45,42.32,42.38,67800.0,22.3468,22.3574,22.2889,22.3205,67800.0
2005-11-30 10:10:00,42.38,42.5,42.38,42.48,33600.0,22.3205,22.3837,22.3205,22.3732,33600.0
2005-11-30 10:20:00,42.52,42.7,42.48,42.57,30000.0,22.3942,22.489,22.3732,22.4206,30000.0
2005-11-30 10:30:00,42.56,42.59,42.5,42.5,25100.0,22.4153,22.4311,22.3837,22.3837,25100.0
2005-11-30 10:40:00,42.5,42.59,42.38,42.4,43700.0,22.3837,22.4311,22.3205,22.331,43700.0
2005-11-30 10:50:00,42.4,42.53,42.4,42.53,30000.0,22.331,22.3995,22.331,22.3995,30000.0
2005-11-30 11:00:00,42.5,42.53,42.4,42.51,38400.0,22.3837,22.3995,22.331,22.389,38400.0
2005-11-30 11:10:00,42.5,42.53,42.45,42.47,28000.0,22.3837,22.3995,22.3574,22.3679,28000.0
2005-11-30 11:20:00,42.47,42.48,42.45,42.45,20400.0,22.3679,22.3732,22.3574,22.3574,20400.0
2005-11-30 11:30:00,42.45,42.47,42.38,42.46,41500.0,22.3574,22.3679,22.3205,22.3626,41500.0
2005-11-30 11:40:00,42.48,42.48,42.25,42.31,46600.0,22.3732,22.3732,22.252,22.2836,46600.0
2005-11-30 11:50:00,42.31,42.32,42.25,42.28,28400.0,22.2836,22.2889,22.252,22.2678,28400.0
2005-11-30 12:00:00,42.27,42.34,42.25,42.34,22000.0,22.2626,22.2994,22.252,22.2994,22000.0
2005-11-30 12:10:00,42.34,42.45,42.32,42.33,32500.0,22.2994,22.3574,22.2889,22.2942,32500.0
2005-11-30 12:20:00,42.33,42.36,42.3,42.34,23000.0,22.2942,22.31,22.2784,22.2994,23000.0
2005-11-30 12:30:00,42.33,42.41,42.33,42.37,41700.0,22.2942,22.3363,22.2942,22.3152,41700.0
2005-11-30 12:40:00,42.37,42.53,42.36,42.51,16700.0,22.3152,22.3995,22.31,22.389,16700.0
2005-11-30 12:50:00,42.51,42.61,42.5,42.52,28500.0,22.389,22.4416,22.3837,22.3942,28500.0
2005-11-30 13:00:00,42.53,42.57,42.5,42.52,28500.0,22.3995,22.4206,22.3837,22.3942,28500.0
2005-11-30 13:10:00,42.53,42.58,42.5,42.5,18000.0,22.3995,22.4258,22.3837,22.3837,18000.0
2005-11-30 13:20:00,42.5,42.57,42.48,42.53,30500.0,22.3837,22.4206,22.3732,22.3995,30500.0
2005-11-30 13:30:00,42.53,42.56,42.49,42.53,27600.0,22.3995,22.4153,22.3784,22.3995,27600.0
2005-11-30 13:40:00,42.53,42.56,42.47,42.48,20100.0,22.3995,22.4153,22.3679,22.3732,20100.0
2005-11-30 13:50:00,42.48,42.54,42.33,42.33,86000.0,22.3732,22.4048,22.2942,22.2942,86000.0
2005-11-30 14:00:00,42.32,42.43,42.3,42.34,41100.0,22.2889,22.3468,22.2784,22.2994,41100.0
2005-11-30 14:10:00,42.33,42.44,42.33,42.36,51600.0,22.2942,22.3521,22.2942,22.31,51600.0
2005-11-30 14:20:00,42.38,42.42,42.32,42.32,24900.0,22.3205,22.3416,22.2889,22.2889,24900.0
2005-11-30 14:30:00,42.33,42.4,42.29,42.33,46500.0,22.2942,22.331,22.2731,22.2942,46500.0
2005-11-30 14:40:00,42.34,42.38,42.28,42.28,57200.0,22.2994,22.3205,22.2678,22.2678,57200.0
2005-11-30 14:50:00,42.28,42.35,42.26,42.35,21000.0,22.2678,22.3047,22.2573,22.3047,21000.0
2005-11-30 15:00:00,42.35,42.41,42.33,42.34,27300.0,22.3047,22.3363,22.2942,22.2994,27300.0
2005-11-30 15:10:00,42.35,42.41,42.31,42.38,24300.0,22.3047,22.3363,22.2836,22.3205,24300.0
2005-11-30 15:20:00,42.37,42.41,42.3,42.41,33300.0,22.3152,22.3363,22.2784,22.3363,33300.0
2005-11-30 15:30:00,42.41,42.46,42.34,42.34,24400.0,22.3363,22.3626,22.2994,22.2994,24400.0
2005-11-30 15:40:00,42.33,42.39,42.31,42.39,41000.0,22.2942,22.3258,22.2836,22.3258,41000.0
2005-11-30 15:50:00,42.38,42.47,42.34,42.46,161300.0,22.3205,22.3679,22.2994,22.3626,161300.0
2005-12-01 09:30:00,42.73,42.79,42.19,42.63,112500.0,22.5048,22.5364,22.2204,22.4522,112500.0
2005-12-01 09:40:00,42.63,42.84,42.6,42.8,39300.0,22.4522,22.5628,22.4364,22.5417,39300.0
2005-12-01 09:50:00,42.79,42.92,42.77,42.9,22400.0,22.5364,22.6049,22.5259,22.5944,22400.0
2005-12-01 10:00:00,42.9,42.97,42.89,42.97,27100.0,22.5944,22.6312,22.5891,22.6312,27100.0
2005-12-01 10:10:00,42.96,43.12,42.95,43.1,88800.0,22.626,22.7102,22.6207,22.6997,88800.0
2005-12-01 10:20:00,43.07,43.1,42.96,42.97,39800.0,22.6839,22.6997,22.626,22.6312,39800.0
2005-12-01 10:30:00,42.98,43.02,42.91,42.94,32000.0,22.6365,22.6576,22.5996,22.6154,32000.0
2005-12-01 10:40:00,42.94,43.07,42.92,43.03,22000.0,22.6154,22.6839,22.6049,22.6628,22000.0
2005-12-01 10:50:00,43.03,43.08,43.01,43.06,23900.0,22.6628,22.6892,22.6523,22.6786,23900.0
2005-12-01 11:00:00,43.07,43.08,43.03,43.05,31400.0,22.6839,22.6892,22.6628,22.6734,31400.0
2005-12-01 11:10:00,43.05,43.05,43.0,43.02,25300.0,22.6734,22.6734,22.647,22.6576,25300.0
2005-12-01 11:20:00,43.02,43.04,42.94,42.95,31800.0,22.6576,22.6681,22.6154,22.6207,31800.0
2005-12-01 11:30:00,42.95,43.0,42.95,42.98,26400.0,22.6207,22.647,22.6207,22.6365,26400.0
2005-12-01 11:40:00,42.98,43.0,42.97,43.0,14500.0,22.6365,22.647,22.6312,22.647,14500.0
2005-12-01 11:50:00,43.0,43.09,42.98,43.04,45000.0,22.647,22.6944,22.6365,22.6681,45000.0
2005-12-01 12:00:00,43.03,43.12,43.03,43.06,24900.0,22.6628,22.7102,22.6628,22.6786,24900.0
2005-12-01 12:10:00,43.05,43.1,43.05,43.08,28000.0,22.6734,22.6997,22.6734,22.6892,28000.0
2005-12-01 12:20:00,43.07,43.09,43.03,43.03,15400.0,22.6839,22.6944,22.6628,22.6628,15400.0
2005-12-01 12:30:00,43.03,43.09,43.03,43.06,16500.0,22.6628,22.6944,22.6628,22.6786,16500.0
2005-12-01 12:40:00,43.06,43.1,43.01,43.05,38500.0,22.6786,22.6997,22.6523,22.6734,38500.0
2005-12-01 12:50:00,43.05,43.14,43.05,43.07,53700.0,22.6734,22.7208,22.6734,22.6839,53700.0
2005-12-01 13:00:00,43.07,43.11,43.07,43.1,13900.0,22.6839,22.705,22.6839,22.6997,13900.0
2005-12-01 13:10:00,43.1,43.12,43.1,43.1,10100.0,22.6997,22.7102,22.6997,22.6997,10100.0
2005-12-01 13:20:00,43.1,43.16,43.07,43.11,34600.0,22.6997,22.7313,22.6839,22.705,34600.0
2005-12-01 13:30:00,43.12,43.19,43.1,43.1,24200.0,22.7102,22.7471,22.6997,22.6997,24200.0
2005-12-01 13:40:00,43.1,43.12,43.07,43.08,17700.0,22.6997,22.7102,22.6839,22.6892,17700.0
2005-12-01 13:50:00,43.09,43.09,43.07,43.08,17600.0,22.6944,22.6944,22.6839,22.6892,17600.0
2005-12-01 14:00:00,43.09,43.1,43.07,43.09,15500.0,22.6944,22.6997,22.6839,22.6944,15500.0
2005-12-01 14:10:00,43.09,43.12,43.08,43.1,24800.0,22.6944,22.7102,22.6892,22.6997,24800.0
2005-12-01 14:20:00,43.1,43.1,43.08,43.09,19900.0,22.6997,22.6997,22.6892,22.6944,19900.0
2005-12-01 14:30:00,43.09,43.12,43.0,43.0,26600.0,22.6944,22.7102,22.647,22.647,26600.0
2005-12-01 14:40:00,43.0,43.11,43.0,43.11,21300.0,22.647,22.705,22.647,22.705,21300.0
2005-12-01 14:50:00,43.11,43.12,43.08,43.1,31500.0,22.705,22.7102,22.6892,22.6997,31500.0
2005-12-01 15:00:00,43.1,43.19,43.1,43.13,73100.0,22.6997,22.7471,22.6997,22.7155,73100.0
2005-12-01 15:10:00,43.13,43.14,43.1,43.11,41900.0,22.7155,22.7208,22.6997,22.705,41900.0
2005-12-01 15:20:00,43.11,43.12,43.1,43.11,53200.0,22.705,22.7102,22.6997,22.705,53200.0
2005-12-01 15:30:00,43.1,43.2,43.1,43.14,69100.0,22.6997,22.7524,22.6997,22.7208,69100.0
2005-12-01 15:40:00,43.14,43.16,43.1,43.13,72600.0,22.7208,22.7313,22.6997,22.7155,72600.0
2005-12-01 15:50:00,43.12,43.18,43.11,43.18,79300.0,22.7102,22.7418,22.705,22.7418,79300.0
2005-12-02 09:30:00,42.86,42.96,42.7,42.86,85600.0,22.5733,22.626,22.489,22.5733,85600.0
2005-12-02 09:40:00,42.85,42.85,42.71,42.71,64100.0,22.568,22.568,22.4943,22.4943,64100.0
2005-12-02 09:50:00,42.71,42.8,42.7,42.79,39000.0,22.4943,22.5417,22.489,22.5364,39000.0
2005-12-02 10:00:00,42.8,42.93,42.79,42.9,32000.0,22.5417,22.6102,22.5364,22.5944,32000.0
2005-12-02 10:10:00,42.91,42.96,42.74,42.83,35100.0,22.5996,22.626,22.5101,22.5575,35100.0
2005-12-02 10:20:00,42.84,42.9,42.73,42.75,81300.0,22.5628,22.5944,22.5048,22.5154,81300.0
2005-12-02 10:30:00,42.75,42.75,42.69,42.69,54600.0,22.5154,22.5154,22.4838,22.4838,54600.0
2005-12-02 10:40:00,42.69,42.72,42.58,42.58,57300.0,22.4838,22.4996,22.4258,22.4258,57300.0
2005-12-02 10:50:00,42.59,42.66,42.58,42.65,48700.0,22.4311,22.468,22.4258,22.4627,48700.0
2005-12-02 11:00:00,42.65,42.67,42.59,42.65,46700.0,22.4627,22.4732,22.4311,22.4627,46700.0
2005-12-02 11:10:00,42.65,42.7,42.65,42.7,20800.0,22.4627,22.489,22.4627,22.489,20800.0
2005-12-02 11:20:00,42.7,42.8,42.7,42.78,31400.0,22.489,22.5417,22.489,22.5312,31400.0
2005-12-02 11:30:00,42.77,42.86,42.77,42.85,21700.0,22.5259,22.5733,22.5259,22.568,21700.0
2005-12-02 11:40:00,42.84,42.84,42.77,42.79,32400.0,22.5628,22.5628,22.5259,22.5364,32400.0
2005-12-02 11:50:00,42.79,42.82,42.78,42.79,19100.0,22.5364,22.5522,22.5312,22.5364,19100.0
2005-12-02 12:00:00,42.79,42.8,42.72,42.72,27600.0,22.5364,22.5417,22.4996,22.4996,27600.0
2005-12-02 12:10:00,42.72,42.75,42.7,42.75,18700.0,22.4996,22.5154,22.489,22.5154,18700.0
2005-12-02 12:20:00,42.73,42.75,42.72,42.74,31300.0,22.5048,22.5154,22.4996,22.5101,31300.0
2005-12-02 12:30:00,42.74,42.79,42.73,42.79,29100.0,22.5101,22.5364,22.5048,22.5364,29100.0
2005-12-02 12:40:00,42.8,42.8,42.75,42.8,25400.0,22.5417,22.5417,22.5154,22.5417,25400.0
2005-12-02 12:50:00,42.8,42.8,42.72,42.76,31800.0,22.5417,22.5417,22.4996,22.5206,31800.0
2005-12-02 13:00:00,42.75,42.8,42.74,42.79,26500.0,22.5154,22.5417,22.5101,22.5364,26500.0
2005-12-02 13:10:00,42.8,42.81,42.74,42.77,50400.0,22.5417,22.547,22.5101,22.5259,50400.0
2005-12-02 13:20:00,42.77,42.77,42.75,42.75,12600.0,22.5259,22.5259,22.5154,22.5154,12600.0
2005-12-02 13:30:00,42.75,42.75,42.71,42.74,38100.0,22.5154,22.5154,22.4943,22.5101,38100.0
2005-12-02 13:40:00,42.75,42.76,42.73,42.74,19000.0,22.5154,22.5206,22.5048,22.5101,19000.0
2005-12-02 13:50:00,42.74,42.79,42.73,42.79,23100.0,22.5101,22.5364,22.5048,22.5364,23100.0
2005-12-02 14:00:00,42.8,42.8,42.78,42.78,19300.0,22.5417,22.5417,22.5312,22.5312,19300.0
2005-12-02 14:10:00,42.77,42.8,42.74,42.74,27800.0,22.5259,22.5417,22.5101,22.5101,27800.0
2005-12-02 14:20:00,42.75,42.75,42.68,42.74,28500.0,22.5154,22.5154,22.4785,22.5101,28500.0
2005-12-02 14:30:00,42.75,42.76,42.73,42.75,62900.0,22.5154,22.5206,22.5048,22.5154,62900.0
2005-12-02 14:40:00,42.75,42.79,42.74,42.76,20900.0,22.5154,22.5364,22.5101,22.5206,20900.0
2005-12-02 14:50:00,42.76,42.78,42.75,42.77,20300.0,22.5206,22.5312,22.5154,22.5259,20300.0
2005-12-02 15:00:00,42.77,42.77,42.74,42.76,29200.0,22.5259,22.5259,22.5101,22.5206,29200.0
2005-12-02 15:10:00,42.75,42.77,42.75,42.76,35500.0,22.5154,22.5259,22.5154,22.5206,35500.0
2005-12-02 15:20:00,42.76,42.83,42.75,42.81,33100.0,22.5206,22.5575,22.5154,22.547,33100.0
2005-12-02 15:30:00,42.81,42.89,42.81,42.88,39300.0,22.547,22.5891,22.547,22.5838,39300.0
2005-12-02 15:40:00,42.88,42.89,42.85,42.87,69000.0,22.5838,22.5891,22.568,22.5786,69000.0
2005-12-02 15:50:00,42.87,42.87,42.84,42.85,62100.0,22.5786,22.5786,22.5628,22.568,62100.0
2005-12-05 09:30:00,42.65,42.97,42.59,42.71,41000.0,22.4627,22.6312,22.4311,22.4943,41000.0
2005-12-05 09:40:00,42.72,42.73,42.56,42.6,27000.0,22.4996,22.5048,22.4153,22.4364,27000.0
2005-12-05 09:50:00,42.63,42.69,42.58,42.61,21400.0,22.4522,22.4838,22.4258,22.4416,21400.0
2005-12-05 10:00:00,42.62,42.65,42.38,42.48,58600.0,22.4469,22.4627,22.3205,22.3732,58600.0
2005-12-05 10:10:00,42.48,42.5,42.11,42.11,98900.0,22.3732,22.3837,22.1783,22.1783,98900.0
2005-12-05 10:20:00,42.1,42.15,42.01,42.08,47700.0,22.173,22.1994,22.1256,22.1625,47700.0
2005-12-05 10:30:00,42.08,42.18,41.98,42.17,49600.0,22.1625,22.2152,22.1098,22.2099,49600.0
2005-12-05 10:40:00,42.17,42.21,42.09,42.2,26500.0,22.2099,22.231,22.1678,22.2257,26500.0
2005-12-05 10:50:00,42.21,42.21,42.11,42.18,35600.0,22.231,22.231,22.1783,22.2152,35600.0
2005-12-05 11:00:00,42.18,42.2,42.09,42.19,46000.0,22.2152,22.2257,22.1678,22.2204,46000.0
2005-12-05 11:10:00,42.18,42.18,42.05,42.08,175000.0,22.2152,22.2152,22.1467,22.1625,175000.0
2005-12-05 11:20:00,42.07,42.15,42.05,42.06,31700.0,22.1572,22.1994,22.1467,22.152,31700.0
2005-12-05 11:30:00,42.06,42.06,41.97,42.02,35200.0,22.152,22.152,22.1046,22.1309,35200.0
2005-12-05 11:40:00,42.02,42.02,41.95,41.99,20900.0,22.1309,22.1309,22.094,22.1151,20900.0
2005-12-05 11:50:00,41.99,42.02,41.97,41.97,21900.0,22.1151,22.1309,22.1046,22.1046,21900.0
2005-12-05 12:00:00,41.99,42.07,41.98,42.05,23700.0,22.1151,22.1572,22.1098,22.1467,23700.0
2005-12-05 12:10:00,42.07,42.07,42.03,42.05,21800.0,22.1572,22.1572,22.1362,22.1467,21800.0
2005-12-05 12:20:00,42.04,42.07,42.03,42.06,18400.0,22.1414,22.1572,22.1362,22.152,18400.0
2005-12-05 12:30:00,42.06,42.13,42.06,42.1,22700.0,22.152,22.1888,22.152,22.173,22700.0
2005-12-05 12:40:00,42.1,42.13,42.09,42.09,19400.0,22.173,22.1888,22.1678,22.1678,19400.0
2005-12-05 12:50:00,42.09,42.1,42.08,42.08,8800.0,22.1678,22.173,22.1625,22.1625,8800.0
2005-12-05 13:00:00,42.08,42.13,42.08,42.13,20900.0,22.1625,22.1888,22.1625,22.1888,20900.0
2005-12-05 13:10:00,42.14,42.14,42.1,42.12,15500.0,22.1941,22.1941,22.173,22.1836,15500.0
2005-12-05 13:20:00,42.12,42.13,42.09,42.1,21200.0,22.1836,22.1888,22.1678,22.173,21200.0
2005-12-05 13:30:00,42.11,42.11,42.03,42.04,21800.0,22.1783,22.1783,22.1362,22.1414,21800.0
2005-12-05 13:40:00,42.04,42.04,42.01,42.02,43300.0,22.1414,22.1414,22.1256,22.1309,43300.0
2005-12-05 13:50:00,42.02,42.02,41.98,41.98,30600.0,22.1309,22.1309,22.1098,22.1098,30600.0
2005-12-05 14:00:00,41.98,41.99,41.91,41.94,43300.0,22.1098,22.1151,22.073,22.0888,43300.0
2005-12-05 14:10:00,41.96,42.02,41.92,42.01,50300.0,22.0993,22.1309,22.0782,22.1256,50300.0
2005-12-05 14:20:00,42.02,42.05,41.98,42.04,40500.0,22.1309,22.1467,22.1098,22.1414,40500.0
2005-12-05 14:30:00,42.04,42.18,42.02,42.17,44700.0,22.1414,22.2152,22.1309,22.2099,44700.0
2005-12-05 14:40:00,42.17,42.24,42.16,42.23,33800.0,22.2099,22.2468,22.2046,22.2415,33800.0
2005-12-05 14:50:00,42.21,42.31,42.2,42.29,45900.0,22.231,22.2836,22.2257,22.2731,45900.0
2005-12-05 15:00:00,42.3,42.35,42.0,42.21,120900.0,22.2784,22.3047,22.1204,22.231,120900.0
2005-12-05 15:10:00,42.22,42.27,42.18,42.27,40300.0,22.2362,22.2626,22.2152,22.2626,40300.0
2005-12-05 15:20:00,42.27,42.43,42.27,42.31,59900.0,22.2626,22.3468,22.2626,22.2836,59900.0
2005-12-05 15:30:00,42.31,42.35,42.29,42.3,86200.0,22.2836,22.3047,22.2731,22.2784,86200.0
2005-12-05 15:40:00,42.31,42.31,42.23,42.24,66400.0,22.2836,22.2836,22.2415,22.2468,66400.0
2005-12-05 15:50:00,42.24,42.28,42.23,42.23,100100.0,22.2468,22.2678,22.2415,22.2415,100100.0
2005-12-06 09:30:00,42.25,42.45,42.24,42.39,98700.0,22.252,22.3574,22.2468,22.3258,98700.0
2005-12-06 09:40:00,42.39,42.4,42.25,42.25,97600.0,22.3258,22.331,22.252,22.252,97600.0
2005-12-06 09:50:00,42.26,42.27,42.15,42.19,132100.0,22.2573,22.2626,22.1994,22.2204,132100.0
2005-12-06 10:00:00,42.19,42.2,42.12,42.14,75400.0,22.2204,22.2257,22.1836,22.1941,75400.0
2005-12-06 10:10:00,42.14,42.16,42.1,42.11,52800.0,22.1941,22.2046,22.173,22.1783,52800.0
2005-12-06 10:20:00,42.12,42.22,42.12,42.2,70800.0,22.1836,22.2362,22.1836,22.2257,70800.0
2005-12-06 10:30:00,42.19,42.23,42.18,42.2,29000.0,22.2204,22.2415,22.2152,22.2257,29000.0
2005-12-06 10:40:00,42.19,42.22,42.19,42.22,20500.0,22.2204,22.2362,22.2204,22.2362,20500.0
2005-12-06 10:50:00,42.22,42.22,42.13,42.19,37200.0,22.2362,22.2362,22.1888,22.2204,37200.0
2005-12-06 11:00:00,42.19,42.2,42.17,42.17,34300.0,22.2204,22.2257,22.2099,22.2099,34300.0
2005-12-06 11:10:00,42.18,42.18,42.1,42.1,26900.0,22.2152,22.2152,22.173,22.173,26900.0
2005-12-06 11:20:00,42.11,42.2,42.1,42.17,26200.0,22.1783,22.2257,22.173,22.2099,26200.0
2005-12-06 11:30:00,42.19,42.21,42.16,42.21,25800.0,22.2204,22.231,22.2046,22.231,25800.0
2005-12-06 11:40:00,42.21,42.23,42.17,42.22,24300.0,22.231,22.2415,22.2099,22.2362,24300.0
2005-12-06 11:50:00,42.23,42.25,42.21,42.22,18200.0,22.2415,22.252,22.231,22.2362,18200.0
2005-12-06 12:00:00,42.22,42.22,42.16,42.2,36900.0,22.2362,22.2362,22.2046,22.2257,36900.0
2005-12-06 12:10:00,42.2,42.25,42.18,42.21,62700.0,22.2257,22.252,22.2152,22.231,62700.0
2005-12-06 12:20:00,42.22,42.24,42.2,42.23,29900.0,22.2362,22.2468,22.2257,22.2415,29900.0
2005-12-06 12:30:00,42.23,42.23,42.2,42.2,15900.0,22.2415,22.2415,22.2257,22.2257,15900.0
2005-12-06 12:40:00,42.2,42.21,42.18,42.19,25400.0,22.2257,22.231,22.2152,22.2204,25400.0
2005-12-06 12:50:00,42.19,42.21,42.18,42.18,17000.0,22.2204,22.231,22.2152,22.2152,17000.0
2005-12-06 13:00:00,42.17,42.18,42.13,42.18,29500.0,22.2099,22.2152,22.1888,22.2152,29500.0
2005-12-06 13:10:00,42.17,42.2,42.16,42.19,20800.0,22.2099,22.2257,22.2046,22.2204,20800.0
2005-12-06 13:20:00,42.19,42.22,42.16,42.21,28000.0,22.2204,22.2362,22.2046,22.231,28000.0
2005-12-06 13:30:00,42.22,42.24,42.2,42.21,39300.0,22.2362,22.2468,22.2257,22.231,39300.0
2005-12-06 13:40:00,42.22,42.23,42.16,42.2,12200.0,22.2362,22.2415,22.2046,22.2257,12200.0
2005-12-06 13:50:00,42.2,42.21,42.17,42.19,27100.0,22.2257,22.231,22.2099,22.2204,27100.0
2005-12-06 14:00:00,42.2,42.23,42.13,42.13,28400.0,22.2257,22.2415,22.1888,22.1888,28400.0
2005-12-06 14:10:00,42.13,42.18,42.11,42.13,30800.0,22.1888,22.2152,22.1783,22.1888,30800.0
2005-12-06 14:20:00,42.12,42.13,42.1,42.1,21000.0,22.1836,22.1888,22.173,22.173,21000.0
2005-12-06 14:30:00,42.11,42.19,42.11,42.17,33200.0,22.1783,22.2204,22.1783,22.2099,33200.0
2005-12-06 14:40:00,42.17,42.24,42.17,42.21,32600.0,22.2099,22.2468,22.2099,22.231,32600.0
2005-12-06 14:50:00,42.22,42.24,42.17,42.24,52300.0,22.2362,22.2468,22.2099,22.2468,52300.0
2005-12-06 15:00:00,42.24,42.24,42.19,42.21,97200.0,22.2468,22.2468,22.2204,22.231,97200.0
2005-12-06 15:10:00,42.21,42.23,42.11,42.2,85000.0,22.231,22.2415,22.1783,22.2257,85000.0
2005-12-06 15:20:00,42.2,42.22,42.16,42.2,37900.0,22.2257,22.2362,22.2046,22.2257,37900.0
2005-12-06 15:30:00,42.2,42.26,42.16,42.17,44000.0,22.2257,22.2573,22.2046,22.2099,44000.0
2005-12-06 15:40:00,42.17,42.23,42.15,42.2,16800.0,22.2099,22.2415,22.1994,22.2257,16800.0
2005-12-06 15:50:00,42.2,42.21,42.14,42.14,84000.0,22.2257,22.231,22.1941,22.1941,84000.0
2005-12-07 09:30:00,41.72,41.86,41.7,41.78,106400.0,21.9729,22.0466,21.9624,22.0045,106400.0
2005-12-07 09:40:00,41.79,41.87,41.68,41.7,90700.0,22.0098,22.0519,21.9518,21.9624,90700.0
2005-12-07 09:50:00,41.7,41.8,41.61,41.65,73100.0,21.9624,22.015,21.915,21.936,73100.0
2005-12-07 10:00:00,41.65,41.92,41.56,41.9,66100.0,21.936,22.0782,21.8886,22.0677,66100.0
2005-12-07 10:10:00,41.9,41.93,41.82,41.85,31600.0,22.0677,22.0835,22.0256,22.0414,31600.0
2005-12-07 10:20:00,41.84,41.87,41.78,41.8,63100.0,22.0361,22.0519,22.0045,22.015,63100.0
2005-12-07 10:30:00,41.8,41.86,41.72,41.78,43500.0,22.015,22.0466,21.9729,22.0045,43500.0
2005-12-07 10:40:00,41.78,41.81,41.75,41.76,25300.0,22.0045,22.0203,21.9887,21.994,25300.0
2005-12-07 10:50:00,41.75,41.76,41.62,41.65,80700.0,21.9887,21.994,21.9202,21.936,80700.0
2005-12-07 11:00:00,41.65,41.69,41.61,41.66,30300.0,21.936,21.9571,21.915,21.9413,30300.0
2005-12-07 11:10:00,41.65,41.67,41.64,41.66,30300.0,21.936,21.9466,21.9308,21.9413,30300.0
2005-12-07 11:20:00,41.66,41.74,41.66,41.71,20600.0,21.9413,21.9834,21.9413,21.9676,20600.0
2005-12-07 11:30:00,41.71,41.85,41.71,41.85,38100.0,21.9676,22.0414,21.9676,22.0414,38100.0
2005-12-07 11:40:00,41.85,41.88,41.85,41.87,13200.0,22.0414,22.0572,22.0414,22.0519,13200.0
2005-12-07 11:50:00,41.87,41.94,41.87,41.88,16100.0,22.0519,22.0888,22.0519,22.0572,16100.0
2005-12-07 12:00:00,41.88,41.94,41.87,41.93,66800.0,22.0572,22.0888,22.0519,22.0835,66800.0
2005-12-07 12:10:00,41.92,41.95,41.84,41.84,41200.0,22.0782,22.094,22.0361,22.0361,41200.0
2005-12-07 12:20:00,41.83,41.85,41.73,41.76,64700.0,22.0308,22.0414,21.9782,21.994,64700.0
2005-12-07 12:30:00,41.72,41.81,41.7,41.81,38300.0,21.9729,22.0203,21.9624,22.0203,38300.0
2005-12-07 12:40:00,41.8,41.9,41.8,41.9,19900.0,22.015,22.0677,22.015,22.0677,19900.0
2005-12-07 12:50:00,41.9,41.96,41.89,41.93,29300.0,22.0677,22.0993,22.0624,22.0835,29300.0
2005-12-07 13:00:00,41.92,41.93,41.85,41.86,25500.0,22.0782,22.0835,22.0414,22.0466,25500.0
2005-12-07 13:10:00,41.85,41.9,41.83,41.84,19000.0,22.0414,22.0677,22.0308,22.0361,19000.0
2005-12-07 13:20:00,41.84,41.84,41.74,41.75,31300.0,22.0361,22.0361,21.9834,21.9887,31300.0
2005-12-07 13:30:00,41.75,41.82,41.75,41.8,53600.0,21.9887,22.0256,21.9887,22.015,53600.0
2005-12-07 13:40:00,41.78,41.81,41.76,41.79,23800.0,22.0045,22.0203,21.994,22.0098,23800.0
2005-12-07 13:50:00,41.78,41.81,41.72,41.73,47500.0,22.0045,22.0203,21.9729,21.9782,47500.0
2005-12-07 14:00:00,41.73,41.77,41.66,41.77,42300.0,21.9782,21.9992,21.9413,21.9992,42300.0
2005-12-07 14:10:00,41.76,41.82,41.71,41.73,29300.0,21.994,22.0256,21.9676,21.9782,29300.0
2005-12-07 14:20:00,41.74,41.77,41.71,41.73,36900.0,21.9834,21.9992,21.9676,21.9782,36900.0
2005-12-07 14:30:00,41.72,41.84,41.7,41.84,65800.0,21.9729,22.0361,21.9624,22.0361,65800.0
2005-12-07 14:40:00,41.84,41.9,41.79,41.86,55900.0,22.0361,22.0677,22.0098,22.0466,55900.0
2005-12-07 14:50:00,41.85,41.86,41.77,41.77,55800.0,22.0414,22.0466,21.9992,21.9992,55800.0
2005-12-07 15:00:00,41.77,41.87,41.77,41.83,61000.0,21.9992,22.0519,21.9992,22.0308,61000.0
2005-12-07 15:10:00,41.83,41.83,41.75,41.76,131700.0,22.0308,22.0308,21.9887,21.994,131700.0
2005-12-07 15:20:00,41.77,41.83,41.76,41.79,30800.0,21.9992,22.0308,21.994,22.0098,30800.0
2005-12-07 15:30:00,41.79,41.81,41.76,41.79,60900.0,22.0098,22.0203,21.994,22.0098,60900.0
2005-12-07 15:40:00,41.79,41.82,41.77,41.78,56600.0,22.0098,22.0256,21.9992,22.0045,56600.0
2005-12-07 15:50:00,41.78,41.92,41.77,41.89,124800.0,22.0045,22.0782,21.9992,22.0624,124800.0
2005-12-08 09:30:00,42.16,42.16,41.9,42.0,51000.0,22.2046,22.2046,22.0677,22.1204,51000.0
2005-12-08 09:40:00,41.99,42.0,41.88,41.88,28600.0,22.1151,22.1204,22.0572,22.0572,28600.0
2005-12-08 09:50:00,41.88,41.88,41.61,41.63,64400.0,22.0572,22.0572,21.915,21.9255,64400.0
2005-12-08 10:00:00,41.64,41.65,41.43,41.46,46700.0,21.9308,21.936,21.8202,21.836,46700.0
2005-12-08 10:10:00,41.46,41.51,41.37,41.41,85000.0,21.836,21.8623,21.7886,21.8096,85000.0
2005-12-08 10:20:00,41.41,41.45,41.39,41.41,32000.0,21.8096,21.8307,21.7991,21.8096,32000.0
2005-12-08 10:30:00,41.41,41.47,41.35,41.44,55600.0,21.8096,21.8412,21.778,21.8254,55600.0
2005-12-08 10:40:00,41.44,41.67,41.43,41.6,50300.0,21.8254,21.9466,21.8202,21.9097,50300.0
2005-12-08 10:50:00,41.61,41.68,41.57,41.66,56700.0,21.915,21.9518,21.8939,21.9413,56700.0
2005-12-08 11:00:00,41.64,41.82,41.64,41.82,44600.0,21.9308,22.0256,21.9308,22.0256,44600.0
2005-12-08 11:10:00,41.82,41.84,41.56,41.81,144600.0,22.0256,22.0361,21.8886,22.0203,144600.0
2005-12-08 11:20:00,41.8,41.81,41.73,41.8,78700.0,22.015,22.0203,21.9782,22.015,78700.0
2005-12-08 11:30:00,41.8,41.81,41.78,41.8,20700.0,22.015,22.0203,22.0045,22.015,20700.0
2005-12-08 11:40:00,41.8,41.8,41.73,41.76,35600.0,22.015,22.015,21.9782,21.994,35600.0
2005-12-08 11:50:00,41.75,41.77,41.72,41.75,21900.0,21.9887,21.9992,21.9729,21.9887,21900.0
2005-12-08 12:00:00,41.75,41.75,41.61,41.62,27700.0,21.9887,21.9887,21.915,21.9202,27700.0
2005-12-08 12:10:00,41.61,41.63,41.55,41.56,46500.0,21.915,21.9255,21.8834,21.8886,46500.0
2005-12-08 12:20:00,41.56,41.61,41.52,41.53,48100.0,21.8886,21.915,21.8676,21.8728,48100.0
2005-12-08 12:30:00,41.52,41.55,41.47,41.55,34700.0,21.8676,21.8834,21.8412,21.8834,34700.0
2005-12-08 12:40:00,41.55,41.55,41.41,41.49,27200.0,21.8834,21.8834,21.8096,21.8518,27200.0
2005-12-08 12:50:00,41.5,41.5,41.45,41.48,18400.0,21.857,21.857,21.8307,21.8465,18400.0
2005-12-08 13:00:00,41.48,41.48,41.25,41.29,69600.0,21.8465,21.8465,21.7254,21.7464,69600.0
2005-12-08 13:10:00,41.29,41.33,41.25,41.29,36100.0,21.7464,21.7675,21.7254,21.7464,36100.0
2005-12-08 13:20:00,41.29,41.34,41.27,41.29,31300.0,21.7464,21.7728,21.7359,21.7464,31300.0
2005-12-08 13:30:00,41.29,41.36,41.29,41.31,39400.0,21.7464,21.7833,21.7464,21.757,39400.0
2005-12-08 13:40:00,41.32,41.34,41.28,41.29,44300.0,21.7622,21.7728,21.7412,21.7464,44300.0
2005-12-08 13:50:00,41.29,41.31,41.21,41.21,71000.0,21.7464,21.757,21.7043,21.7043,71000.0
2005-12-08 14:00:00,41.2,41.26,41.18,41.21,40200.0,21.699,21.7306,21.6885,21.7043,40200.0
2005-12-08 14:10:00,41.21,41.21,41.07,41.11,56400.0,21.7043,21.7043,21.6306,21.6516,56400.0
2005-12-08 14:20:00,41.11,41.54,41.06,41.12,63400.0,21.6516,21.8781,21.6253,21.6569,63400.0
2005-12-08 14:30:00,41.12,41.16,41.03,41.15,74300.0,21.6569,21.678,21.6095,21.6727,74300.0
2005-12-08 14:40:00,41.14,41.14,41.06,41.08,26800.0,21.6674,21.6674,21.6253,21.6358,26800.0
2005-12-08 14:50:00,41.09,41.1,41.03,41.1,36200.0,21.6411,21.6464,21.6095,21.6464,36200.0
2005-12-08 15:00:00,41.1,41.2,41.09,41.13,47300.0,21.6464,21.699,21.6411,21.6622,47300.0
2005-12-08 15:10:00,41.13,41.2,41.11,41.2,27900.0,21.6622,21.699,21.6516,21.699,27900.0
2005-12-08 15:20:00,41.19,41.26,41.16,41.25,76600.0,21.6938,21.7306,21.678,21.7254,76600.0
2005-12-08 15:30:00,41.25,41.35,41.25,41.34,75500.0,21.7254,21.778,21.7254,21.7728,75500.0
2005-12-08 15:40:00,41.35,41.4,41.34,41.37,95200.0,21.778,21.8044,21.7728,21.7886,95200.0
2005-12-08 15:50:00,41.37,41.37,41.25,41.34,100100.0,21.7886,21.7886,21.7254,21.7728,100100.0
2005-12-09 09:30:00,41.31,41.53,41.15,41.17,42300.0,21.757,21.8728,21.6727,21.6832,42300.0
2005-12-09 09:40:00,41.18,41.26,41.08,41.09,33800.0,21.6885,21.7306,21.6358,21.6411,33800.0
2005-12-09 09:50:00,41.13,41.13,40.67,40.75,112500.0,21.6622,21.6622,21.4199,21.462,112500.0
2005-12-09 10:00:00,40.75,40.87,40.73,40.8,94600.0,21.462,21.5252,21.4515,21.4883,94600.0
2005-12-09 10:10:00,40.8,40.85,40.74,40.75,35500.0,21.4883,21.5147,21.4567,21.462,35500.0
2005-12-09 10:20:00,40.77,40.85,40.75,40.76,34500.0,21.4725,21.5147,21.462,21.4673,34500.0
2005-12-09 10:30:00,40.76,40.84,40.76,40.84,29700.0,21.4673,21.5094,21.4673,21.5094,29700.0
2005-12-09 10:40:00,40.83,40.85,40.74,40.83,47300.0,21.5041,21.5147,21.4567,21.5041,47300.0
2005-12-09 10:50:00,40.83,40.85,40.74,40.77,37400.0,21.5041,21.5147,21.4567,21.4725,37400.0
2005-12-09 11:00:00,40.78,40.82,40.77,40.82,33400.0,21.4778,21.4989,21.4725,21.4989,33400.0
2005-12-09 11:10:00,40.82,40.9,40.74,40.77,58800.0,21.4989,21.541,21.4567,21.4725,58800.0
2005-12-09 11:20:00,40.77,40.83,40.75,40.78,27800.0,21.4725,21.5041,21.462,21.4778,27800.0
2005-12-09 11:30:00,40.8,40.8,40.68,40.74,55100.0,21.4883,21.4883,21.4251,21.4567,55100.0
2005-12-09 11:40:00,40.74,40.84,40.7,40.79,72700.0,21.4567,21.5094,21.4357,21.4831,72700.0
2005-12-09 11:50:00,40.81,40.85,40.72,40.77,40100.0,21.4936,21.5147,21.4462,21.4725,40100.0
2005-12-09 12:00:00,40.78,40.82,40.75,40.8,43100.0,21.4778,21.4989,21.462,21.4883,43100.0
2005-12-09 12:10:00,40.79,40.85,40.75,40.82,54500.0,21.4831,21.5147,21.462,21.4989,54500.0
2005-12-09 12:20:00,40.82,40.86,40.79,40.86,45900.0,21.4989,21.5199,21.4831,21.5199,45900.0
2005-12-09 12:30:00,40.86,40.93,40.86,40.92,32700.0,21.5199,21.5568,21.5199,21.5515,32700.0
2005-12-09 12:40:00,40.92,40.94,40.86,40.92,26900.0,21.5515,21.5621,21.5199,21.5515,26900.0
2005-12-09 12:50:00,40.92,40.94,40.9,40.93,20300.0,21.5515,21.5621,21.541,21.5568,20300.0
2005-12-09 13:00:00,40.93,40.97,40.92,40.93,26400.0,21.5568,21.5779,21.5515,21.5568,26400.0
2005-12-09 13:10:00,40.93,40.94,40.89,40.89,32100.0,21.5568,21.5621,21.5357,21.5357,32100.0
2005-12-09 13:20:00,40.88,40.9,40.88,40.9,9500.0,21.5305,21.541,21.5305,21.541,9500.0
2005-12-09 13:30:00,40.9,40.94,40.86,40.91,47300.0,21.541,21.5621,21.5199,21.5463,47300.0
2005-12-09 13:40:00,40.91,40.92,40.84,40.85,33600.0,21.5463,21.5515,21.5094,21.5147,33600.0
2005-12-09 13:50:00,40.84,40.88,40.83,40.83,29800.0,21.5094,21.5305,21.5041,21.5041,29800.0
2005-12-09 14:00:00,40.85,40.93,40.85,40.93,42600.0,21.5147,21.5568,21.5147,21.5568,42600.0
2005-12-09 14:10:00,40.92,41.03,40.92,41.03,52200.0,21.5515,21.6095,21.5515,21.6095,52200.0
2005-12-09 14:20:00,41.03,41.17,41.02,41.17,48600.0,21.6095,21.6832,21.6042,21.6832,48600.0
2005-12-09 14:30:00,41.17,41.22,40.96,41.1,108100.0,21.6832,21.7096,21.5726,21.6464,108100.0
2005-12-09 14:40:00,41.1,41.2,41.1,41.13,46700.0,21.6464,21.699,21.6464,21.6622,46700.0
2005-12-09 14:50:00,41.15,41.15,41.1,41.12,40100.0,21.6727,21.6727,21.6464,21.6569,40100.0
2005-12-09 15:00:00,41.11,41.2,41.11,41.15,48300.0,21.6516,21.699,21.6516,21.6727,48300.0
2005-12-09 15:10:00,41.16,41.23,41.13,41.22,44900.0,21.678,21.7148,21.6622,21.7096,44900.0
2005-12-09 15:20:00,41.22,41.3,41.2,41.25,50800.0,21.7096,21.7517,21.699,21.7254,50800.0
2005-12-09 15:30:00,41.25,41.25,41.14,41.14,50000.0,21.7254,21.7254,21.6674,21.6674,50000.0
2005-12-09 15:40:00,41.14,41.2,41.13,41.19,155000.0,21.6674,21.699,21.6622,21.6938,155000.0
2005-12-09 15:50:00,41.19,41.23,41.17,41.22,66900.0,21.6938,21.7148,21.6832,21.7096,66900.0
2005-12-12 09:30:00,41.38,41.48,41.26,41.38,66900.0,21.7938,21.8465,21.7306,21.7938,66900.0
2005-12-12 09:40:00,41.38,41.42,41.36,41.38,59300.0,21.7938,21.8149,21.7833,21.7938,59300.0
2005-12-12 09:50:00,41.38,41.41,41.37,41.38,23300.0,21.7938,21.8096,21.7886,21.7938,23300.0
2005-12-12 10:00:00,41.36,41.4,41.36,41.38,59600.0,21.7833,21.8044,21.7833,21.7938,59600.0
2005-12-12 10:10:00,41.38,41.45,41.36,41.39,48500.0,21.7938,21.8307,21.7833,21.7991,48500.0
2005-12-12 10:20:00,41.39,41.4,41.38,41.38,16800.0,21.7991,21.8044,21.7938,21.7938,16800.0
2005-12-12 10:30:00,41.39,41.41,41.21,41.3,72300.0,21.7991,21.8096,21.7043,21.7517,72300.0
2005-12-12 10:40:00,41.3,41.48,41.3,41.45,72800.0,21.7517,21.8465,21.7517,21.8307,72800.0
2005-12-12 10:50:00,41.43,41.45,41.41,41.42,18100.0,21.8202,21.8307,21.8096,21.8149,18100.0
2005-12-12 11:00:00,41.43,41.45,41.4,41.44,16000.0,21.8202,21.8307,21.8044,21.8254,16000.0
2005-12-12 11:10:00,41.45,41.45,41.41,41.43,34800.0,21.8307,21.8307,21.8096,21.8202,34800.0
2005-12-12 11:20:00,41.43,41.43,41.36,41.37,62600.0,21.8202,21.8202,21.7833,21.7886,62600.0
2005-12-12 11:30:00,41.38,41.43,41.37,41.43,25000.0,21.7938,21.8202,21.7886,21.8202,25000.0
2005-12-12 11:40:00,41.41,41.42,41.39,41.41,19500.0,21.8096,21.8149,21.7991,21.8096,19500.0
2005-12-12 11:50:00,41.41,41.42,41.41,41.42,10100.0,21.8096,21.8149,21.8096,21.8149,10100.0
2005-12-12 12:00:00,41.41,41.42,41.39,41.41,19100.0,21.8096,21.8149,21.7991,21.8096,19100.0
2005-12-12 12:10:00,41.42,41.42,41.41,41.42,14500.0,21.8149,21.8149,21.8096,21.8149,14500.0
2005-12-12 12:20:00,41.42,41.45,41.42,41.44,24700.0,21.8149,21.8307,21.8149,21.8254,24700.0
2005-12-12 12:30:00,41.43,41.46,41.37,41.41,62600.0,21.8202,21.836,21.7886,21.8096,62600.0
2005-12-12 12:40:00,41.41,41.45,41.38,41.44,22500.0,21.8096,21.8307,21.7938,21.8254,22500.0
2005-12-12 12:50:00,41.44,41.45,41.36,41.39,14600.0,21.8254,21.8307,21.7833,21.7991,14600.0
2005-12-12 13:00:00,41.39,41.4,41.26,41.31,38200.0,21.7991,21.8044,21.7306,21.757,38200.0
2005-12-12 13:10:00,41.31,41.33,41.29,41.29,6500.0,21.757,21.7675,21.7464,21.7464,6500.0
2005-12-12 13:20:00,41.29,41.35,41.29,41.34,37200.0,21.7464,21.778,21.7464,21.7728,37200.0
2005-12-12 13:30:00,41.35,41.37,41.28,41.36,39200.0,21.778,21.7886,21.7412,21.7833,39200.0
2005-12-12 13:40:00,41.37,41.38,41.32,41.33,31000.0,21.7886,21.7938,21.7622,21.7675,31000.0
2005-12-12 13:50:00,41.33,41.34,41.29,41.34,5800.0,21.7675,21.7728,21.7464,21.7728,5800.0
2005-12-12 14:00:00,41.35,41.38,41.32,41.35,10900.0,21.778,21.7938,21.7622,21.778,10900.0
2005-12-12 14:10:00,41.34,41.38,41.29,41.29,4800.0,21.7728,21.7938,21.7464,21.7464,4800.0
2005-12-12 14:20:00,41.3,41.34,41.3,41.33,6600.0,21.7517,21.7728,21.7517,21.7675,6600.0
2005-12-12 14:30:00,41.32,41.36,41.3,41.36,7200.0,21.7622,21.7833,21.7517,21.7833,7200.0
2005-12-12 14:40:00,41.34,41.35,41.31,41.35,6500.0,21.7728,21.778,21.757,21.778,6500.0
2005-12-12 14:50:00,41.35,41.37,41.32,41.36,8300.0,21.778,21.7886,21.7622,21.7833,8300.0
2005-12-12 15:00:00,41.36,41.38,41.34,41.37,15300.0,21.7833,21.7938,21.7728,21.7886,15300.0
2005-12-12 15:10:00,41.38,41.45,41.37,41.45,18300.0,21.7938,21.8307,21.7886,21.8307,18300.0
2005-12-12 15:20:00,41.44,41.49,41.44,41.47,65900.0,21.8254,21.8518,21.8254,21.8412,65900.0
2005-12-12 15:30:00,41.48,41.53,41.48,41.5,34900.0,21.8465,21.8728,21.8465,21.857,34900.0
2005-12-12 15:40:00,41.49,41.5,41.43,41.47,33800.0,21.8518,21.857,21.8202,21.8412,33800.0
2005-12-12 15:50:00,41.47,41.49,41.42,41.45,61000.0,21.8412,21.8518,21.8149,21.8307,61000.0
2005-12-13 09:30:00,41.4,41.63,41.4,41.6,54500.0,21.8044,21.9255,21.8044,21.9097,54500.0
2005-12-13 09:40:00,41.6,41.6,41.47,41.5,23400.0,21.9097,21.9097,21.8412,21.857,23400.0
2005-12-13 09:50:00,41.5,41.54,41.47,41.48,13500.0,21.857,21.8781,21.8412,21.8465,13500.0
2005-12-13 10:00:00,41.47,41.52,41.47,41.51,24400.0,21.8412,21.8676,21.8412,21.8623,24400.0
2005-12-13 10:10:00,41.51,41.53,41.5,41.53,28400.0,21.8623,21.8728,21.857,21.8728,28400.0
2005-12-13 10:20:00,41.53,41.56,41.51,41.55,30100.0,21.8728,21.8886,21.8623,21.8834,30100.0
2005-12-13 10:30:00,41.55,41.56,41.47,41.52,66500.0,21.8834,21.8886,21.8412,21.8676,66500.0
2005-12-13 10:40:00,41.51,41.52,41.5,41.5,31600.0,21.8623,21.8676,21.857,21.857,31600.0
2005-12-13 10:50:00,41.51,41.55,41.5,41.54,59700.0,21.8623,21.8834,21.857,21.8781,59700.0
2005-12-13 11:00:00,41.53,41.55,41.5,41.55,52700.0,21.8728,21.8834,21.857,21.8834,52700.0
2005-12-13 11:10:00,41.54,41.55,41.49,41.55,21200.0,21.8781,21.8834,21.8518,21.8834,21200.0
2005-12-13 11:20:00,41.55,41.6,41.53,41.6,19700.0,21.8834,21.9097,21.8728,21.9097,19700.0
2005-12-13 11:30:00,41.6,41.6,41.57,41.58,20300.0,21.9097,21.9097,21.8939,21.8992,20300.0
2005-12-13 11:40:00,41.58,41.71,41.58,41.64,36400.0,21.8992,21.9676,21.8992,21.9308,36400.0
2005-12-13 11:50:00,41.65,41.66,41.59,41.59,21800.0,21.936,21.9413,21.9044,21.9044,21800.0
2005-12-13 12:00:00,41.6,41.62,41.58,41.61,11900.0,21.9097,21.9202,21.8992,21.915,11900.0
2005-12-13 12:10:00,41.61,41.72,41.6,41.72,10700.0,21.915,21.9729,21.9097,21.9729,10700.0
2005-12-13 12:20:00,41.71,41.74,41.67,41.71,15600.0,21.9676,21.9834,21.9466,21.9676,15600.0
2005-12-13 12:30:00,41.71,41.73,41.69,41.7,12000.0,21.9676,21.9782,21.9571,21.9624,12000.0
2005-12-13 12:40:00,41.7,41.75,41.7,41.74,7600.0,21.9624,21.9887,21.9624,21.9834,7600.0
2005-12-13 12:50:00,41.74,41.8,41.74,41.78,50300.0,21.9834,22.015,21.9834,22.0045,50300.0
2005-12-13 13:00:00,41.78,41.87,41.76,41.84,28900.0,22.0045,22.0519,21.994,22.0361,28900.0
2005-12-13 13:10:00,41.83,41.86,41.8,41.8,10400.0,22.0308,22.0466,22.015,22.015,10400.0
2005-12-13 13:20:00,41.8,41.85,41.76,41.85,11800.0,22.015,22.0414,21.994,22.0414,11800.0
2005-12-13 13:30:00,41.85,41.88,41.82,41.82,13600.0,22.0414,22.0572,22.0256,22.0256,13600.0
2005-12-13 13:40:00,41.82,41.86,41.8,41.81,9700.0,22.0256,22.0466,22.015,22.0203,9700.0
2005-12-13 13:50:00,41.8,41.81,41.66,41.68,17000.0,22.015,22.0203,21.9413,21.9518,17000.0
2005-12-13 14:00:00,41.66,41.68,41.62,41.65,18700.0,21.9413,21.9518,21.9202,21.936,18700.0
2005-12-13 14:10:00,41.66,41.86,41.66,41.85,49400.0,21.9413,22.0466,21.9413,22.0414,49400.0
2005-12-13 14:20:00,41.85,42.12,41.85,41.97,134500.0,22.0414,22.1836,22.0414,22.1046,134500.0
2005-12-13 14:30:00,41.97,41.98,41.84,41.92,62100.0,22.1046,22.1098,22.0361,22.0782,62100.0
2005-12-13 14:40:00,41.92,42.11,41.92,42.09,108400.0,22.0782,22.1783,22.0782,22.1678,108400.0
2005-12-13 14:50:00,42.08,42.13,42.05,42.1,74300.0,22.1625,22.1888,22.1467,22.173,74300.0
2005-12-13 15:00:00,42.09,42.1,41.98,42.04,55300.0,22.1678,22.173,22.1098,22.1414,55300.0
2005-12-13 15:10:00,42.04,42.09,42.02,42.04,27700.0,22.1414,22.1678,22.1309,22.1414,27700.0
2005-12-13 15:20:00,42.05,42.08,42.02,42.03,43400.0,22.1467,22.1625,22.1309,22.1362,43400.0
2005-12-13 15:30:00,42.03,42.05,42.0,42.04,57300.0,22.1362,22.1467,22.1204,22.1414,57300.0
2005-12-13 15:40:00,42.04,42.12,42.04,42.07,111400.0,22.1414,22.1836,22.1414,22.1572,111400.0
2005-12-13 15:50:00,42.08,42.1,42.0,42.09,110600.0,22.1625,22.173,22.1204,22.1678,110600.0
2005-12-14 09:30:00,42.1,42.24,42.05,42.08,149500.0,22.173,22.2468,22.1467,22.1625,149500.0
2005-12-14 09:40:00,42.07,42.15,42.05,42.11,50300.0,22.1572,22.1994,22.1467,22.1783,50300.0
2005-12-14 09:50:00,42.12,42.18,42.12,42.17,44400.0,22.1836,22.2152,22.1836,22.2099,44400.0
2005-12-14 10:00:00,42.17,42.17,42.05,42.05,92700.0,22.2099,22.2099,22.1467,22.1467,92700.0
2005-12-14 10:10:00,42.05,42.12,42.02,42.02,89500.0,22.1467,22.1836,22.1309,22.1309,89500.0
2005-12-14 10:20:00,42.04,42.1,42.0,42.01,30600.0,22.1414,22.173,22.1204,22.1256,30600.0
2005-12-14 10:30:00,42.02,42.15,42.01,42.11,49400.0,22.1309,22.1994,22.1256,22.1783,49400.0
2005-12-14 10:40:00,42.11,42.2,42.11,42.2,50900.0,22.1783,22.2257,22.1783,22.2257,50900.0
2005-12-14 10:50:00,42.2,42.26,42.19,42.21,62800.0,22.2257,22.2573,22.2204,22.231,62800.0
2005-12-14 11:00:00,42.22,42.23,42.11,42.12,55800.0,22.2362,22.2415,22.1783,22.1836,55800.0
2005-12-14 11:10:00,42.13,42.16,42.1,42.14,25600.0,22.1888,22.2046,22.173,22.1941,25600.0
2005-12-14 11:20:00,42.13,42.26,42.13,42.26,29200.0,22.1888,22.2573,22.1888,22.2573,29200.0
2005-12-14 11:30:00,42.25,42.29,42.23,42.29,17700.0,22.252,22.2731,22.2415,22.2731,17700.0
2005-12-14 11:40:00,42.29,42.31,42.11,42.23,28500.0,22.2731,22.2836,22.1783,22.2415,28500.0
2005-12-14 11:50:00,42.23,42.3,42.17,42.2,35300.0,22.2415,22.2784,22.2099,22.2257,35300.0
2005-12-14 12:00:00,42.19,42.25,42.14,42.19,17900.0,22.2204,22.252,22.1941,22.2204,17900.0
2005-12-14 12:10:00,42.17,42.19,42.12,42.15,7000.0,22.2099,22.2204,22.1836,22.1994,7000.0
2005-12-14 12:20:00,42.15,42.18,42.13,42.13,7200.0,22.1994,22.2152,22.1888,22.1888,7200.0
2005-12-14 12:30:00,42.13,42.13,42.03,42.03,10400.0,22.1888,22.1888,22.1362,22.1362,10400.0
2005-12-14 12:40:00,42.03,42.03,41.99,42.0,9800.0,22.1362,22.1362,22.1151,22.1204,9800.0
2005-12-14 12:50:00,41.99,42.01,41.99,42.01,8400.0,22.1151,22.1256,22.1151,22.1256,8400.0
2005-12-14 13:00:00,42.01,42.06,42.01,42.06,12200.0,22.1256,22.152,22.1256,22.152,12200.0
2005-12-14 13:10:00,42.07,42.16,42.07,42.15,44400.0,22.1572,22.2046,22.1572,22.1994,44400.0
2005-12-14 13:20:00,42.15,42.25,42.15,42.25,25200.0,22.1994,22.252,22.1994,22.252,25200.0
2005-12-14 13:30:00,42.25,42.31,42.23,42.3,36600.0,22.252,22.2836,22.2415,22.2784,36600.0
2005-12-14 13:40:00,42.3,42.4,42.29,42.39,46700.0,22.2784,22.331,22.2731,22.3258,46700.0
2005-12-14 13:50:00,42.4,42.45,42.35,42.41,49100.0,22.331,22.3574,22.3047,22.3363,49100.0
2005-12-14 14:00:00,42.43,42.46,42.35,42.44,26900.0,22.3468,22.3626,22.3047,22.3521,26900.0
2005-12-14 14:10:00,42.45,42.46,42.42,42.42,17800.0,22.3574,22.3626,22.3416,22.3416,17800.0
2005-12-14 14:20:00,42.43,42.49,42.42,42.45,30400.0,22.3468,22.3784,22.3416,22.3574,30400.0
2005-12-14 14:30:00,42.44,42.46,42.36,42.37,57200.0,22.3521,22.3626,22.31,22.3152,57200.0
2005-12-14 14:40:00,42.37,42.38,42.23,42.25,39900.0,22.3152,22.3205,22.2415,22.252,39900.0
2005-12-14 14:50:00,42.25,42.37,42.24,42.29,82800.0,22.252,22.3152,22.2468,22.2731,82800.0
2005-12-14 15:00:00,42.29,42.31,42.25,42.3,55400.0,22.2731,22.2836,22.252,22.2784,55400.0
2005-12-14 15:10:00,42.3,42.3,42.25,42.26,46600.0,22.2784,22.2784,22.252,22.2573,46600.0
2005-12-14 15:20:00,42.25,42.35,42.25,42.28,42100.0,22.252,22.3047,22.252,22.2678,42100.0
2005-12-14 15:30:00,42.28,42.3,42.25,42.25,40900.0,22.2678,22.2784,22.252,22.252,40900.0
2005-12-14 15:40:00,42.26,42.3,42.23,42.25,55000.0,22.2573,22.2784,22.2415,22.252,55000.0
2005-12-14 15:50:00,42.26,42.28,42.17,42.21,198100.0,22.2573,22.2678,22.2099,22.231,198100.0
2005-12-15 09:30:00,42.15,42.4,42.02,42.1,74600.0,22.1994,22.331,22.1309,22.173,74600.0
2005-12-15 09:40:00,42.12,42.12,42.06,42.1,32500.0,22.1836,22.1836,22.152,22.173,32500.0
2005-12-15 09:50:00,42.11,42.11,41.97,41.97,50700.0,22.1783,22.1783,22.1046,22.1046,50700.0
2005-12-15 10:00:00,41.98,41.99,41.8,41.84,76400.0,22.1098,22.1151,22.015,22.0361,76400.0
2005-12-15 10:10:00,41.84,41.84,41.43,41.58,98000.0,22.0361,22.0361,21.8202,21.8992,98000.0
2005-12-15 10:20:00,41.57,41.75,41.54,41.61,78500.0,21.8939,21.9887,21.8781,21.915,78500.0
2005-12-15 10:30:00,41.63,41.63,41.52,41.52,67800.0,21.9255,21.9255,21.8676,21.8676,67800.0
2005-12-15 10:40:00,41.52,41.53,41.35,41.35,67600.0,21.8676,21.8728,21.778,21.778,67600.0
2005-12-15 10:50:00,41.35,41.48,41.35,41.44,70800.0,21.778,21.8465,21.778,21.8254,70800.0
2005-12-15 11:00:00,41.45,41.51,41.38,41.51,96800.0,21.8307,21.8623,21.7938,21.8623,96800.0
2005-12-15 11:10:00,41.51,41.56,41.45,41.55,72500.0,21.8623,21.8886,21.8307,21.8834,72500.0
2005-12-15 11:20:00,41.55,41.59,41.46,41.52,43600.0,21.8834,21.9044,21.836,21.8676,43600.0
2005-12-15 11:30:00,41.52,41.55,41.52,41.54,33600.0,21.8676,21.8834,21.8676,21.8781,33600.0
2005-12-15 11:40:00,41.55,41.55,41.49,41.54,64900.0,21.8834,21.8834,21.8518,21.8781,64900.0
2005-12-15 11:50:00,41.55,41.56,41.53,41.54,42200.0,21.8834,21.8886,21.8728,21.8781,42200.0
2005-12-15 12:00:00,41.54,41.58,41.53,41.58,98200.0,21.8781,21.8992,21.8728,21.8992,98200.0
2005-12-15 12:10:00,41.59,41.6,41.55,41.57,28600.0,21.9044,21.9097,21.8834,21.8939,28600.0
2005-12-15 12:20:00,41.58,41.61,41.56,41.57,15000.0,21.8992,21.915,21.8886,21.8939,15000.0
2005-12-15 12:30:00,41.56,41.59,41.55,41.58,10900.0,21.8886,21.9044,21.8834,21.8992,10900.0
2005-12-15 12:40:00,41.59,41.6,41.56,41.58,16900.0,21.9044,21.9097,21.8886,21.8992,16900.0
2005-12-15 12:50:00,41.57,41.6,41.55,41.6,26500.0,21.8939,21.9097,21.8834,21.9097,26500.0
2005-12-15 13:00:00,41.6,41.61,41.55,41.55,33400.0,21.9097,21.915,21.8834,21.8834,33400.0
2005-12-15 13:10:00,41.55,41.56,41.55,41.56,37200.0,21.8834,21.8886,21.8834,21.8886,37200.0
2005-12-15 13:20:00,41.56,41.61,41.55,41.58,13800.0,21.8886,21.915,21.8834,21.8992,13800.0
2005-12-15 13:30:00,41.58,41.61,41.58,41.6,20400.0,21.8992,21.915,21.8992,21.9097,20400.0
2005-12-15 13:40:00,41.6,41.6,41.58,41.58,16700.0,21.9097,21.9097,21.8992,21.8992,16700.0
2005-12-15 13:50:00,41.57,41.6,41.56,41.58,28700.0,21.8939,21.9097,21.8886,21.8992,28700.0
2005-12-15 14:00:00,41.58,41.6,41.57,41.58,19700.0,21.8992,21.9097,21.8939,21.8992,19700.0
2005-12-15 14:10:00,41.58,41.61,41.56,41.6,32700.0,21.8992,21.915,21.8886,21.9097,32700.0
2005-12-15 14:20:00,41.6,41.6,41.56,41.56,21500.0,21.9097,21.9097,21.8886,21.8886,21500.0
2005-12-15 14:30:00,41.57,41.58,41.56,41.58,58000.0,21.8939,21.8992,21.8886,21.8992,58000.0
2005-12-15 14:40:00,41.57,41.58,41.53,41.55,66800.0,21.8939,21.8992,21.8728,21.8834,66800.0
2005-12-15 14:50:00,41.56,41.57,41.55,41.55,31800.0,21.8886,21.8939,21.8834,21.8834,31800.0
2005-12-15 15:00:00,41.55,41.55,41.5,41.54,90600.0,21.8834,21.8834,21.857,21.8781,90600.0
2005-12-15 15:10:00,41.54,41.55,41.51,41.51,27700.0,21.8781,21.8834,21.8623,21.8623,27700.0
2005-12-15 15:20:00,41.5,41.55,41.48,41.5,116300.0,21.857,21.8834,21.8465,21.857,116300.0
2005-12-15 15:30:00,41.5,41.55,41.5,41.55,49500.0,21.857,21.8834,21.857,21.8834,49500.0
2005-12-15 15:40:00,41.54,41.61,41.54,41.6,126500.0,21.8781,21.915,21.8781,21.9097,126500.0
2005-12-15 15:50:00,41.6,41.61,41.53,41.54,128800.0,21.9097,21.915,21.8728,21.8781,128800.0
2005-12-16 09:30:00,41.51,41.88,41.44,41.44,2880900.0,21.8623,22.0572,21.8254,21.8254,2880900.0
2005-12-16 09:40:00,41.43,41.51,41.36,41.37,97300.0,21.8202,21.8623,21.7833,21.7886,97300.0
2005-12-16 09:50:00,41.36,41.38,41.29,41.32,86900.0,21.7833,21.7938,21.7464,21.7622,86900.0
2005-12-16 10:00:00,41.35,41.38,41.28,41.31,42400.0,21.778,21.7938,21.7412,21.757,42400.0
2005-12-16 10:10:00,41.3,41.33,41.25,41.3,26700.0,21.7517,21.7675,21.7254,21.7517,26700.0
2005-12-16 10:20:00,41.3,41.32,41.29,41.29,17400.0,21.7517,21.7622,21.7464,21.7464,17400.0
2005-12-16 10:30:00,41.29,41.3,41.26,41.29,14600.0,21.7464,21.7517,21.7306,21.7464,14600.0
2005-12-16 10:40:00,41.28,41.29,41.28,41.28,20900.0,21.7412,21.7464,21.7412,21.7412,20900.0
2005-12-16 10:50:00,41.27,41.29,41.26,41.28,13000.0,21.7359,21.7464,21.7306,21.7412,13000.0
2005-12-16 11:00:00,41.26,41.28,41.24,41.27,29200.0,21.7306,21.7412,21.7201,21.7359,29200.0
2005-12-16 11:10:00,41.27,41.44,41.27,41.39,78100.0,21.7359,21.8254,21.7359,21.7991,78100.0
2005-12-16 11:20:00,41.39,41.39,41.33,41.35,12500.0,21.7991,21.7991,21.7675,21.778,12500.0
2005-12-16 11:30:00,41.35,41.35,41.32,41.33,17900.0,21.778,21.778,21.7622,21.7675,17900.0
2005-12-16 11:40:00,41.34,41.34,41.23,41.23,45600.0,21.7728,21.7728,21.7148,21.7148,45600.0
2005-12-16 11:50:00,41.23,41.24,41.16,41.19,24400.0,21.7148,21.7201,21.678,21.6938,24400.0
2005-12-16 12:00:00,41.17,41.18,41.11,41.12,27900.0,21.6832,21.6885,21.6516,21.6569,27900.0
2005-12-16 12:10:00,41.13,41.15,41.1,41.1,38100.0,21.6622,21.6727,21.6464,21.6464,38100.0
2005-12-16 12:20:00,41.09,41.1,41.06,41.07,62700.0,21.6411,21.6464,21.6253,21.6306,62700.0
2005-12-16 12:30:00,41.06,41.18,41.05,41.17,38000.0,21.6253,21.6885,21.62,21.6832,38000.0
2005-12-16 12:40:00,41.18,41.25,41.17,41.24,28200.0,21.6885,21.7254,21.6832,21.7201,28200.0
2005-12-16 12:50:00,41.24,41.24,41.23,41.24,19200.0,21.7201,21.7201,21.7148,21.7201,19200.0
2005-12-16 13:00:00,41.23,41.25,41.21,41.22,17000.0,21.7148,21.7254,21.7043,21.7096,17000.0
2005-12-16 13:10:00,41.23,41.23,41.09,41.12,49800.0,21.7148,21.7148,21.6411,21.6569,49800.0
2005-12-16 13:20:00,41.13,41.13,41.07,41.07,13400.0,21.6622,21.6622,21.6306,21.6306,13400.0
2005-12-16 13:30:00,41.08,41.09,41.07,41.09,21800.0,21.6358,21.6411,21.6306,21.6411,21800.0
2005-12-16 13:40:00,41.09,41.1,41.08,41.1,33400.0,21.6411,21.6464,21.6358,21.6464,33400.0
2005-12-16 13:50:00,41.1,41.1,41.09,41.09,18800.0,21.6464,21.6464,21.6411,21.6411,18800.0
2005-12-16 14:00:00,41.09,41.09,41.07,41.09,93800.0,21.6411,21.6411,21.6306,21.6411,93800.0
2005-12-16 14:10:00,41.09,41.39,41.08,41.13,117400.0,21.6411,21.7991,21.6358,21.6622,117400.0
2005-12-16 14:20:00,41.12,41.13,41.08,41.08,113000.0,21.6569,21.6622,21.6358,21.6358,113000.0
2005-12-16 14:30:00,41.09,41.1,41.07,41.1,122500.0,21.6411,21.6464,21.6306,21.6464,122500.0
2005-12-16 14:40:00,41.1,41.11,41.07,41.11,110000.0,21.6464,21.6516,21.6306,21.6516,110000.0
2005-12-16 14:50:00,41.1,41.11,41.0,41.0,85400.0,21.6464,21.6516,21.5937,21.5937,85400.0
2005-12-16 15:00:00,41.01,41.02,40.95,40.96,154500.0,21.599,21.6042,21.5673,21.5726,154500.0
2005-12-16 15:10:00,40.96,41.0,40.95,41.0,104900.0,21.5726,21.5937,21.5673,21.5937,104900.0
2005-12-16 15:20:00,41.0,41.0,40.97,40.99,61100.0,21.5937,21.5937,21.5779,21.5884,61100.0
2005-12-16 15:30:00,40.99,41.16,40.98,41.15,73000.0,21.5884,21.678,21.5832,21.6727,73000.0
2005-12-16 15:40:00,41.14,41.21,41.14,41.18,38800.0,21.6674,21.7043,21.6674,21.6885,38800.0
2005-12-16 15:50:00,41.18,41.2,40.96,40.97,185900.0,21.6885,21.699,21.5726,21.5779,185900.0
2005-12-19 09:30:00,40.66,41.24,40.59,40.69,181300.0,21.4146,21.7201,21.3777,21.4304,181300.0
2005-12-19 09:40:00,40.7,40.72,40.68,40.69,54900.0,21.4357,21.4462,21.4251,21.4304,54900.0
2005-12-19 09:50:00,40.7,40.81,40.66,40.73,63700.0,21.4357,21.4936,21.4146,21.4515,63700.0
2005-12-19 10:00:00,40.73,40.73,40.61,40.61,71200.0,21.4515,21.4515,21.3883,21.3883,71200.0
2005-12-19 10:10:00,40.62,40.65,40.59,40.62,24900.0,21.3935,21.4093,21.3777,21.3935,24900.0
2005-12-19 10:20:00,40.62,40.64,40.55,40.6,109100.0,21.3935,21.4041,21.3567,21.383,109100.0
2005-12-19 10:30:00,40.61,40.66,40.61,40.64,34500.0,21.3883,21.4146,21.3883,21.4041,34500.0
2005-12-19 10:40:00,40.63,40.78,40.59,40.66,92400.0,21.3988,21.4778,21.3777,21.4146,92400.0
2005-12-19 10:50:00,40.66,40.74,40.63,40.64,65200.0,21.4146,21.4567,21.3988,21.4041,65200.0
2005-12-19 11:00:00,40.64,40.66,40.63,40.65,45300.0,21.4041,21.4146,21.3988,21.4093,45300.0
2005-12-19 11:10:00,40.64,40.65,40.61,40.63,77300.0,21.4041,21.4093,21.3883,21.3988,77300.0
2005-12-19 11:20:00,40.62,40.63,40.59,40.62,125200.0,21.3935,21.3988,21.3777,21.3935,125200.0
2005-12-19 11:30:00,40.63,40.67,40.61,40.66,59600.0,21.3988,21.4199,21.3883,21.4146,59600.0
2005-12-19 11:40:00,40.66,40.69,40.64,40.65,31800.0,21.4146,21.4304,21.4041,21.4093,31800.0
2005-12-19 11:50:00,40.65,40.65,40.62,40.63,47700.0,21.4093,21.4093,21.3935,21.3988,47700.0
2005-12-19 12:00:00,40.62,40.62,40.6,40.61,22000.0,21.3935,21.3935,21.383,21.3883,22000.0
2005-12-19 12:10:00,40.61,40.62,40.6,40.62,18000.0,21.3883,21.3935,21.383,21.3935,18000.0
2005-12-19 12:20:00,40.62,40.67,40.61,40.66,75000.0,21.3935,21.4199,21.3883,21.4146,75000.0
2005-12-19 12:30:00,40.65,40.67,40.63,40.65,25200.0,21.4093,21.4199,21.3988,21.4093,25200.0
2005-12-19 12:40:00,40.65,40.65,40.64,40.65,29800.0,21.4093,21.4093,21.4041,21.4093,29800.0
2005-12-19 12:50:00,40.65,40.65,40.63,40.63,26200.0,21.4093,21.4093,21.3988,21.3988,26200.0
2005-12-19 13:00:00,40.64,40.64,40.62,40.62,51900.0,21.4041,21.4041,21.3935,21.3935,51900.0
2005-12-19 13:10:00,40.62,40.63,40.58,40.59,70800.0,21.3935,21.3988,21.3725,21.3777,70800.0
2005-12-19 13:20:00,40.59,40.65,40.58,40.63,60000.0,21.3777,21.4093,21.3725,21.3988,60000.0
2005-12-19 13:30:00,40.63,40.64,40.57,40.6,61900.0,21.3988,21.4041,21.3672,21.383,61900.0
2005-12-19 13:40:00,40.6,40.6,40.56,40.57,84600.0,21.383,21.383,21.3619,21.3672,84600.0
2005-12-19 13:50:00,40.56,40.57,40.52,40.53,44200.0,21.3619,21.3672,21.3409,21.3461,44200.0
2005-12-19 14:00:00,40.53,40.58,40.52,40.57,42900.0,21.3461,21.3725,21.3409,21.3672,42900.0
2005-12-19 14:10:00,40.56,40.57,40.51,40.53,55200.0,21.3619,21.3672,21.3356,21.3461,55200.0
2005-12-19 14:20:00,40.52,40.54,40.5,40.52,23300.0,21.3409,21.3514,21.3303,21.3409,23300.0
2005-12-19 14:30:00,40.51,40.64,40.48,40.63,56600.0,21.3356,21.4041,21.3198,21.3988,56600.0
2005-12-19 14:40:00,40.64,40.71,40.63,40.71,38400.0,21.4041,21.4409,21.3988,21.4409,38400.0
2005-12-19 14:50:00,40.7,40.84,40.7,40.79,73100.0,21.4357,21.5094,21.4357,21.4831,73100.0
2005-12-19 15:00:00,40.79,40.86,40.76,40.8,40100.0,21.4831,21.5199,21.4673,21.4883,40100.0
2005-12-19 15:10:00,40.79,40.86,40.73,40.85,42900.0,21.4831,21.5199,21.4515,21.5147,42900.0
2005-12-19 15:20:00,40.84,40.96,40.84,40.91,70500.0,21.5094,21.5726,21.5094,21.5463,70500.0
2005-12-19 15:30:00,40.9,40.93,40.87,40.88,49000.0,21.541,21.5568,21.5252,21.5305,49000.0
2005-12-19 15:40:00,40.87,41.02,40.87,41.02,49500.0,21.5252,21.6042,21.5252,21.6042,49500.0
2005-12-19 15:50:00,41.02,41.03,40.89,40.9,137800.0,21.6042,21.6095,21.5357,21.541,137800.0
2005-12-20 09:30:00,40.99,41.22,40.86,41.01,56700.0,21.5884,21.7096,21.5199,21.599,56700.0
2005-12-20 09:40:00,40.98,41.14,40.71,40.76,41100.0,21.5832,21.6674,21.4409,21.4673,41100.0
2005-12-20 09:50:00,40.75,40.95,40.75,40.95,55400.0,21.462,21.5673,21.462,21.5673,55400.0
2005-12-20 10:00:00,40.94,41.04,40.92,40.92,57300.0,21.5621,21.6148,21.5515,21.5515,57300.0
2005-12-20 10:10:00,40.92,40.97,40.91,40.95,37900.0,21.5515,21.5779,21.5463,21.5673,37900.0
2005-12-20 10:20:00,40.95,41.08,40.95,41.02,38300.0,21.5673,21.6358,21.5673,21.6042,38300.0
2005-12-20 10:30:00,41.01,41.2,41.01,41.15,48300.0,21.599,21.699,21.599,21.6727,48300.0
2005-12-20 10:40:00,41.15,41.2,41.06,41.18,37700.0,21.6727,21.699,21.6253,21.6885,37700.0
2005-12-20 10:50:00,41.19,41.29,41.15,41.27,34600.0,21.6938,21.7464,21.6727,21.7359,34600.0
2005-12-20 11:00:00,41.29,41.37,41.07,41.17,163900.0,21.7464,21.7886,21.6306,21.6832,163900.0
2005-12-20 11:10:00,41.18,41.2,41.11,41.12,47500.0,21.6885,21.699,21.6516,21.6569,47500.0
2005-12-20 11:20:00,41.12,41.15,41.1,41.13,36400.0,21.6569,21.6727,21.6464,21.6622,36400.0
2005-12-20 11:30:00,41.12,41.22,41.08,41.22,120800.0,21.6569,21.7096,21.6358,21.7096,120800.0
2005-12-20 11:40:00,41.21,41.31,41.2,41.29,45900.0,21.7043,21.757,21.699,21.7464,45900.0
2005-12-20 11:50:00,41.27,41.3,41.2,41.29,23100.0,21.7359,21.7517,21.699,21.7464,23100.0
2005-12-20 12:00:00,41.27,41.4,41.25,41.39,36000.0,21.7359,21.8044,21.7254,21.7991,36000.0
2005-12-20 12:10:00,41.38,41.44,41.38,41.4,20200.0,21.7938,21.8254,21.7938,21.8044,20200.0
2005-12-20 12:20:00,41.4,41.61,41.4,41.57,85800.0,21.8044,21.915,21.8044,21.8939,85800.0
2005-12-20 12:30:00,41.56,41.6,41.46,41.46,19000.0,21.8886,21.9097,21.836,21.836,19000.0
2005-12-20 12:40:00,41.45,41.51,41.43,41.5,27200.0,21.8307,21.8623,21.8202,21.857,27200.0
2005-12-20 12:50:00,41.5,41.59,41.5,41.59,31800.0,21.857,21.9044,21.857,21.9044,31800.0
2005-12-20 13:00:00,41.59,41.67,41.58,41.61,51100.0,21.9044,21.9466,21.8992,21.915,51100.0
2005-12-20 13:10:00,41.62,41.63,41.59,41.63,31400.0,21.9202,21.9255,21.9044,21.9255,31400.0
2005-12-20 13:20:00,41.62,41.75,41.62,41.74,45600.0,21.9202,21.9887,21.9202,21.9834,45600.0
2005-12-20 13:30:00,41.74,41.76,41.7,41.71,37800.0,21.9834,21.994,21.9624,21.9676,37800.0
2005-12-20 13:40:00,41.71,41.76,41.65,41.69,116900.0,21.9676,21.994,21.936,21.9571,116900.0
2005-12-20 13:50:00,41.67,41.69,41.54,41.54,72700.0,21.9466,21.9571,21.8781,21.8781,72700.0
2005-12-20 14:00:00,41.54,41.55,41.39,41.47,51400.0,21.8781,21.8834,21.7991,21.8412,51400.0
2005-12-20 14:10:00,41.47,41.57,41.44,41.55,33000.0,21.8412,21.8939,21.8254,21.8834,33000.0
2005-12-20 14:20:00,41.56,41.62,41.54,41.54,23000.0,21.8886,21.9202,21.8781,21.8781,23000.0
2005-12-20 14:30:00,41.54,41.6,41.53,41.6,61100.0,21.8781,21.9097,21.8728,21.9097,61100.0
2005-12-20 14:40:00,41.59,41.61,41.5,41.51,58100.0,21.9044,21.915,21.857,21.8623,58100.0
2005-12-20 14:50:00,41.52,41.54,41.47,41.51,69000.0,21.8676,21.8781,21.8412,21.8623,69000.0
2005-12-20 15:00:00,41.51,41.52,41.46,41.46,83400.0,21.8623,21.8676,21.836,21.836,83400.0
2005-12-20 15:10:00,41.46,41.5,41.4,41.44,67600.0,21.836,21.857,21.8044,21.8254,67600.0
2005-12-20 15:20:00,41.44,41.48,41.26,41.28,47500.0,21.8254,21.8465,21.7306,21.7412,47500.0
2005-12-20 15:30:00,41.28,41.3,41.2,41.25,67300.0,21.7412,21.7517,21.699,21.7254,67300.0
2005-12-20 15:40:00,41.25,41.25,41.16,41.2,60200.0,21.7254,21.7254,21.678,21.699,60200.0
2005-12-20 15:50:00,41.2,41.24,41.17,41.22,100800.0,21.699,21.7201,21.6832,21.7096,100800.0
2005-12-21 09:30:00,41.55,41.61,41.28,41.3,86600.0,21.8834,21.915,21.7412,21.7517,86600.0
2005-12-21 09:40:00,41.31,41.4,41.28,41.4,147100.0,21.757,21.8044,21.7412,21.8044,147100.0
2005-12-21 09:50:00,41.4,41.59,41.39,41.56,30200.0,21.8044,21.9044,21.7991,21.8886,30200.0
2005-12-21 10:00:00,41.56,41.8,41.53,41.62,56900.0,21.8886,22.015,21.8728,21.9202,56900.0
2005-12-21 10:10:00,41.62,41.92,41.6,41.92,53500.0,21.9202,22.0782,21.9097,22.0782,53500.0
2005-12-21 10:20:00,41.91,42.1,41.84,41.89,134900.0,22.073,22.173,22.0361,22.0624,134900.0
2005-12-21 10:30:00,41.92,42.07,41.88,41.99,52800.0,22.0782,22.1572,22.0572,22.1151,52800.0
2005-12-21 10:40:00,41.99,42.02,41.96,41.98,90700.0,22.1151,22.1309,22.0993,22.1098,90700.0
2005-12-21 10:50:00,42.0,42.01,41.97,42.0,24500.0,22.1204,22.1256,22.1046,22.1204,24500.0
2005-12-21 11:00:00,42.01,42.02,41.88,41.95,133600.0,22.1256,22.1309,22.0572,22.094,133600.0
2005-12-21 11:10:00,41.94,41.95,41.62,41.78,69400.0,22.0888,22.094,21.9202,22.0045,69400.0
2005-12-21 11:20:00,41.79,41.79,41.59,41.71,69900.0,22.0098,22.0098,21.9044,21.9676,69900.0
2005-12-21 11:30:00,41.7,41.89,41.7,41.82,55400.0,21.9624,22.0624,21.9624,22.0256,55400.0
2005-12-21 11:40:00,41.84,41.86,41.75,41.76,24300.0,22.0361,22.0466,21.9887,21.994,24300.0
2005-12-21 11:50:00,41.76,41.79,41.76,41.79,31500.0,21.994,22.0098,21.994,22.0098,31500.0
2005-12-21 12:00:00,41.78,41.8,41.78,41.78,22200.0,22.0045,22.015,22.0045,22.0045,22200.0
2005-12-21 12:10:00,41.79,41.91,41.79,41.86,47700.0,22.0098,22.073,22.0098,22.0466,47700.0
2005-12-21 12:20:00,41.86,41.91,41.86,41.89,38200.0,22.0466,22.073,22.0466,22.0624,38200.0
2005-12-21 12:30:00,41.9,41.93,41.88,41.9,45800.0,22.0677,22.0835,22.0572,22.0677,45800.0
2005-12-21 12:40:00,41.9,42.06,41.86,42.03,99800.0,22.0677,22.152,22.0466,22.1362,99800.0
2005-12-21 12:50:00,42.04,42.05,41.87,41.89,51100.0,22.1414,22.1467,22.0519,22.0624,51100.0
2005-12-21 13:00:00,41.9,41.98,41.9,41.93,28300.0,22.0677,22.1098,22.0677,22.0835,28300.0
2005-12-21 13:10:00,41.91,41.92,41.89,41.91,26100.0,22.073,22.0782,22.0624,22.073,26100.0
2005-12-21 13:20:00,41.92,41.94,41.85,41.88,47900.0,22.0782,22.0888,22.0414,22.0572,47900.0
2005-12-21 13:30:00,41.89,41.94,41.75,41.87,44600.0,22.0624,22.0888,21.9887,22.0519,44600.0
2005-12-21 13:40:00,41.88,41.89,41.82,41.87,33300.0,22.0572,22.0624,22.0256,22.0519,33300.0
2005-12-21 13:50:00,41.86,41.88,41.84,41.87,29100.0,22.0466,22.0572,22.0361,22.0519,29100.0
2005-12-21 14:00:00,41.85,41.88,41.82,41.85,33000.0,22.0414,22.0572,22.0256,22.0414,33000.0
2005-12-21 14:10:00,41.85,41.93,41.85,41.93,49500.0,22.0414,22.0835,22.0414,22.0835,49500.0
2005-12-21 14:20:00,41.92,41.94,41.77,41.77,59400.0,22.0782,22.0888,21.9992,21.9992,59400.0
2005-12-21 14:30:00,41.78,41.81,41.74,41.81,43300.0,22.0045,22.0203,21.9834,22.0203,43300.0
2005-12-21 14:40:00,41.81,41.87,41.74,41.85,90300.0,22.0203,22.0519,21.9834,22.0414,90300.0
2005-12-21 14:50:00,41.86,41.93,41.83,41.92,122500.0,22.0466,22.0835,22.0308,22.0782,122500.0
2005-12-21 15:00:00,41.93,41.93,41.8,41.87,80200.0,22.0835,22.0835,22.015,22.0519,80200.0
2005-12-21 15:10:00,41.86,41.87,41.8,41.82,72500.0,22.0466,22.0519,22.015,22.0256,72500.0
2005-12-21 15:20:00,41.82,41.85,41.8,41.8,59300.0,22.0256,22.0414,22.015,22.015,59300.0
2005-12-21 15:30:00,41.8,41.83,41.78,41.83,98400.0,22.015,22.0308,22.0045,22.0308,98400.0
2005-12-21 15:40:00,41.83,41.98,41.82,41.94,201400.0,22.0308,22.1098,22.0256,22.0888,201400.0
2005-12-21 15:50:00,41.94,41.99,41.83,41.88,201000.0,22.0888,22.1151,22.0308,22.0572,201000.0
2005-12-22 09:30:00,40.45,40.69,39.54,39.76,750500.0,21.304,21.4304,20.8247,20.9406,750500.0
2005-12-22 09:40:00,39.76,39.81,39.47,39.53,627300.0,20.9406,20.9669,20.7879,20.8195,627300.0
2005-12-22 09:50:00,39.51,39.75,39.51,39.74,355700.0,20.8089,20.9353,20.8089,20.9301,355700.0
2005-12-22 10:00:00,39.75,39.96,39.7,39.78,250400.0,20.9353,21.0459,20.909,20.9511,250400.0
2005-12-22 10:10:00,39.78,39.83,39.66,39.68,127700.0,20.9511,20.9775,20.8879,20.8985,127700.0
2005-12-22 10:20:00,39.68,39.75,39.61,39.66,267600.0,20.8985,20.9353,20.8616,20.8879,267600.0
2005-12-22 10:30:00,39.66,39.68,39.36,39.48,315100.0,20.8879,20.8985,20.7299,20.7931,315100.0
2005-12-22 10:40:00,39.47,39.47,39.26,39.39,359300.0,20.7879,20.7879,20.6773,20.7457,359300.0
2005-12-22 10:50:00,39.4,39.6,39.38,39.58,271200.0,20.751,20.8563,20.7405,20.8458,271200.0
2005-12-22 11:00:00,39.59,39.63,39.5,39.63,439300.0,20.8511,20.8721,20.8037,20.8721,439300.0
2005-12-22 11:10:00,39.62,39.95,39.62,39.71,310200.0,20.8669,21.0407,20.8669,20.9143,310200.0
2005-12-22 11:20:00,39.7,39.83,39.69,39.8,215100.0,20.909,20.9775,20.9037,20.9617,215100.0
2005-12-22 11:30:00,39.79,39.79,39.73,39.74,89200.0,20.9564,20.9564,20.9248,20.9301,89200.0
2005-12-22 11:40:00,39.74,39.92,39.74,39.84,122700.0,20.9301,21.0249,20.9301,20.9827,122700.0
2005-12-22 11:50:00,39.84,39.91,39.74,39.85,257900.0,20.9827,21.0196,20.9301,20.988,257900.0
2005-12-22 12:00:00,39.86,39.88,39.8,39.84,268500.0,20.9933,21.0038,20.9617,20.9827,268500.0
2005-12-22 12:10:00,39.86,39.87,39.84,39.85,79200.0,20.9933,20.9985,20.9827,20.988,79200.0
2005-12-22 12:20:00,39.84,39.84,39.7,39.76,48100.0,20.9827,20.9827,20.909,20.9406,48100.0
2005-12-22 12:30:00,39.77,39.8,39.64,39.66,126500.0,20.9459,20.9617,20.8774,20.8879,126500.0
2005-12-22 12:40:00,39.67,39.7,39.64,39.67,220700.0,20.8932,20.909,20.8774,20.8932,220700.0
2005-12-22 12:50:00,39.68,39.72,39.67,39.71,126200.0,20.8985,20.9195,20.8932,20.9143,126200.0
2005-12-22 13:00:00,39.71,39.78,39.62,39.65,90200.0,20.9143,20.9511,20.8669,20.8827,90200.0
2005-12-22 13:10:00,39.65,39.68,39.65,39.66,33100.0,20.8827,20.8985,20.8827,20.8879,33100.0
2005-12-22 13:20:00,39.66,39.76,39.65,39.75,212900.0,20.8879,20.9406,20.8827,20.9353,212900.0
2005-12-22 13:30:00,39.75,39.8,39.72,39.74,79900.0,20.9353,20.9617,20.9195,20.9301,79900.0
2005-12-22 13:40:00,39.75,39.8,39.74,39.79,42800.0,20.9353,20.9617,20.9301,20.9564,42800.0
2005-12-22 13:50:00,39.8,39.81,39.75,39.77,32000.0,20.9617,20.9669,20.9353,20.9459,32000.0
2005-12-22 14:00:00,39.77,39.79,39.7,39.71,279600.0,20.9459,20.9564,20.909,20.9143,279600.0
2005-12-22 14:10:00,39.71,39.74,39.7,39.7,86500.0,20.9143,20.9301,20.909,20.909,86500.0
2005-12-22 14:20:00,39.7,39.71,39.59,39.63,177500.0,20.909,20.9143,20.8511,20.8721,177500.0
2005-12-22 14:30:00,39.64,39.71,39.61,39.66,177700.0,20.8774,20.9143,20.8616,20.8879,177700.0
2005-12-22 14:40:00,39.65,39.72,39.65,39.71,196400.0,20.8827,20.9195,20.8827,20.9143,196400.0
2005-12-22 14:50:00,39.7,40.47,39.7,39.74,58600.0,20.909,21.3145,20.909,20.9301,58600.0
2005-12-22 15:00:00,39.72,39.73,39.68,39.73,203100.0,20.9195,20.9248,20.8985,20.9248,203100.0
2005-12-22 15:10:00,39.72,39.88,39.72,39.85,192000.0,20.9195,21.0038,20.9195,20.988,192000.0
2005-12-22 15:20:00,39.86,39.97,39.86,39.97,243400.0,20.9933,21.0512,20.9933,21.0512,243400.0
2005-12-22 15:30:00,39.97,40.09,39.92,39.99,390500.0,21.0512,21.1144,21.0249,21.0617,390500.0
2005-12-22 15:40:00,39.98,40.14,39.9,39.96,367400.0,21.0565,21.1407,21.0143,21.0459,367400.0
2005-12-22 15:50:00,39.95,40.08,39.95,40.06,463000.0,21.0407,21.1091,21.0407,21.0986,463000.0
2005-12-23 09:30:00,40.3,40.49,40.1,40.25,123100.0,21.225,21.3251,21.1197,21.1987,123100.0
2005-12-23 09:40:00,40.24,40.24,40.14,40.19,78300.0,21.1934,21.1934,21.1407,21.1671,78300.0
2005-12-23 09:50:00,40.19,40.27,40.19,40.27,67100.0,21.1671,21.2092,21.1671,21.2092,67100.0
2005-12-23 10:00:00,40.26,40.35,40.26,40.35,73800.0,21.2039,21.2513,21.2039,21.2513,73800.0
2005-12-23 10:10:00,40.35,40.36,40.33,40.35,32000.0,21.2513,21.2566,21.2408,21.2513,32000.0
2005-12-23 10:20:00,40.34,40.41,40.33,40.39,57900.0,21.2461,21.2829,21.2408,21.2724,57900.0
2005-12-23 10:30:00,40.39,40.4,40.26,40.31,80300.0,21.2724,21.2777,21.2039,21.2303,80300.0
2005-12-23 10:40:00,40.31,40.31,40.19,40.29,51800.0,21.2303,21.2303,21.1671,21.2197,51800.0
2005-12-23 10:50:00,40.3,40.31,40.22,40.29,47400.0,21.225,21.2303,21.1829,21.2197,47400.0
2005-12-23 11:00:00,40.29,40.4,40.29,40.39,35800.0,21.2197,21.2777,21.2197,21.2724,35800.0
2005-12-23 11:10:00,40.4,40.46,40.39,40.46,34100.0,21.2777,21.3093,21.2724,21.3093,34100.0
2005-12-23 11:20:00,40.47,40.48,40.42,40.47,42800.0,21.3145,21.3198,21.2882,21.3145,42800.0
2005-12-23 11:30:00,40.47,40.51,40.47,40.5,46900.0,21.3145,21.3356,21.3145,21.3303,46900.0
2005-12-23 11:40:00,40.5,40.51,40.47,40.48,59500.0,21.3303,21.3356,21.3145,21.3198,59500.0
2005-12-23 11:50:00,40.49,40.52,40.45,40.47,42300.0,21.3251,21.3409,21.304,21.3145,42300.0
2005-12-23 12:00:00,40.47,40.5,40.45,40.49,27100.0,21.3145,21.3303,21.304,21.3251,27100.0
2005-12-23 12:10:00,40.5,40.5,40.49,40.5,30800.0,21.3303,21.3303,21.3251,21.3303,30800.0
2005-12-23 12:20:00,40.49,40.5,40.45,40.47,24200.0,21.3251,21.3303,21.304,21.3145,24200.0
2005-12-23 12:30:00,40.47,40.47,40.44,40.44,35900.0,21.3145,21.3145,21.2987,21.2987,35900.0
2005-12-23 12:40:00,40.45,40.45,40.38,40.38,26200.0,21.304,21.304,21.2671,21.2671,26200.0
2005-12-23 12:50:00,40.4,40.4,40.34,40.36,27200.0,21.2777,21.2777,21.2461,21.2566,27200.0
2005-12-23 13:00:00,40.36,40.38,40.3,40.32,35600.0,21.2566,21.2671,21.225,21.2355,35600.0
2005-12-23 13:10:00,40.31,40.31,40.25,40.29,26700.0,21.2303,21.2303,21.1987,21.2197,26700.0
2005-12-23 13:20:00,40.28,40.28,40.22,40.26,30800.0,21.2145,21.2145,21.1829,21.2039,30800.0
2005-12-23 13:30:00,40.27,40.29,40.26,40.27,14000.0,21.2092,21.2197,21.2039,21.2092,14000.0
2005-12-23 13:40:00,40.27,40.27,40.25,40.26,18900.0,21.2092,21.2092,21.1987,21.2039,18900.0
2005-12-23 13:50:00,40.26,40.31,40.23,40.29,41700.0,21.2039,21.2303,21.1881,21.2197,41700.0
2005-12-23 14:00:00,40.29,40.35,40.27,40.32,56200.0,21.2197,21.2513,21.2092,21.2355,56200.0
2005-12-23 14:10:00,40.32,40.34,40.23,40.24,23900.0,21.2355,21.2461,21.1881,21.1934,23900.0
2005-12-23 14:20:00,40.23,40.26,40.17,40.2,56900.0,21.1881,21.2039,21.1565,21.1723,56900.0
2005-12-23 14:30:00,40.19,40.32,40.18,40.26,76500.0,21.1671,21.2355,21.1618,21.2039,76500.0
2005-12-23 14:40:00,40.26,40.29,40.21,40.26,62400.0,21.2039,21.2197,21.1776,21.2039,62400.0
2005-12-23 14:50:00,40.25,40.27,40.16,40.18,52500.0,21.1987,21.2092,21.1513,21.1618,52500.0
2005-12-23 15:00:00,40.18,40.19,40.17,40.18,48600.0,21.1618,21.1671,21.1565,21.1618,48600.0
2005-12-23 15:10:00,40.18,40.18,40.13,40.13,54200.0,21.1618,21.1618,21.1355,21.1355,54200.0
2005-12-23 15:20:00,40.13,40.17,40.12,40.15,34400.0,21.1355,21.1565,21.1302,21.146,34400.0
2005-12-23 15:30:00,40.15,40.18,40.14,40.18,39500.0,21.146,21.1618,21.1407,21.1618,39500.0
2005-12-23 15:40:00,40.18,40.19,40.14,40.15,77000.0,21.1618,21.1671,21.1407,21.146,77000.0
2005-12-23 15:50:00,40.15,40.15,40.13,40.14,89600.0,21.146,21.146,21.1355,21.1407,89600.0
2005-12-27 09:30:00,40.47,40.51,40.28,40.38,85700.0,21.3145,21.3356,21.2145,21.2671,85700.0
2005-12-27 09:40:00,40.39,40.45,40.36,40.4,30700.0,21.2724,21.304,21.2566,21.2777,30700.0
2005-12-27 09:50:00,40.39,40.46,40.39,40.4,21500.0,21.2724,21.3093,21.2724,21.2777,21500.0
2005-12-27 10:00:00,40.39,40.39,40.23,40.26,28200.0,21.2724,21.2724,21.1881,21.2039,28200.0
2005-12-27 10:10:00,40.26,40.3,40.26,40.29,33400.0,21.2039,21.225,21.2039,21.2197,33400.0
2005-12-27 10:20:00,40.28,40.29,40.2,40.2,54100.0,21.2145,21.2197,21.1723,21.1723,54100.0
2005-12-27 10:30:00,40.2,40.21,40.05,40.1,36600.0,21.1723,21.1776,21.0933,21.1197,36600.0
2005-12-27 10:40:00,40.1,40.13,40.06,40.06,18300.0,21.1197,21.1355,21.0986,21.0986,18300.0
2005-12-27 10:50:00,40.06,40.13,40.05,40.08,24500.0,21.0986,21.1355,21.0933,21.1091,24500.0
2005-12-27 11:00:00,40.07,40.18,40.03,40.14,16100.0,21.1039,21.1618,21.0828,21.1407,16100.0
2005-12-27 11:10:00,40.12,40.25,40.11,40.19,20600.0,21.1302,21.1987,21.1249,21.1671,20600.0
2005-12-27 11:20:00,40.18,40.18,40.02,40.13,36500.0,21.1618,21.1618,21.0775,21.1355,36500.0
2005-12-27 11:30:00,40.12,40.13,39.97,40.09,44100.0,21.1302,21.1355,21.0512,21.1144,44100.0
2005-12-27 11:40:00,40.11,40.11,40.04,40.09,30200.0,21.1249,21.1249,21.0881,21.1144,30200.0
2005-12-27 11:50:00,40.09,40.1,40.07,40.09,71800.0,21.1144,21.1197,21.1039,21.1144,71800.0
2005-12-27 12:00:00,40.08,40.11,40.06,40.09,145500.0,21.1091,21.1249,21.0986,21.1144,145500.0
2005-12-27 12:10:00,40.09,40.1,40.08,40.1,28600.0,21.1144,21.1197,21.1091,21.1197,28600.0
2005-12-27 12:20:00,40.1,40.1,40.07,40.08,27400.0,21.1197,21.1197,21.1039,21.1091,27400.0
2005-12-27 12:30:00,40.08,40.13,40.08,40.13,11400.0,21.1091,21.1355,21.1091,21.1355,11400.0
2005-12-27 12:40:00,40.12,40.18,40.09,40.1,28000.0,21.1302,21.1618,21.1144,21.1197,28000.0
2005-12-27 12:50:00,40.1,40.16,40.09,40.11,21500.0,21.1197,21.1513,21.1144,21.1249,21500.0
2005-12-27 13:00:00,40.1,40.13,40.06,40.09,23000.0,21.1197,21.1355,21.0986,21.1144,23000.0
2005-12-27 13:10:00,40.09,40.13,40.09,40.1,22500.0,21.1144,21.1355,21.1144,21.1197,22500.0
2005-12-27 13:20:00,40.11,40.11,39.94,39.95,28800.0,21.1249,21.1249,21.0354,21.0407,28800.0
2005-12-27 13:30:00,39.95,39.99,39.85,39.91,24700.0,21.0407,21.0617,20.988,21.0196,24700.0
2005-12-27 13:40:00,39.91,39.93,39.85,39.88,20300.0,21.0196,21.0301,20.988,21.0038,20300.0
2005-12-27 13:50:00,39.87,39.88,39.72,39.83,30700.0,20.9985,21.0038,20.9195,20.9775,30700.0
2005-12-27 14:00:00,39.83,39.9,39.8,39.86,26500.0,20.9775,21.0143,20.9617,20.9933,26500.0
2005-12-27 14:10:00,39.86,39.96,39.86,39.93,24700.0,20.9933,21.0459,20.9933,21.0301,24700.0
2005-12-27 14:20:00,39.92,39.92,39.86,39.9,17900.0,21.0249,21.0249,20.9933,21.0143,17900.0
2005-12-27 14:30:00,39.9,39.97,39.88,39.91,31200.0,21.0143,21.0512,21.0038,21.0196,31200.0
2005-12-27 14:40:00,39.9,39.94,39.79,39.83,44000.0,21.0143,21.0354,20.9564,20.9775,44000.0
2005-12-27 14:50:00,39.82,39.87,39.81,39.87,22900.0,20.9722,20.9985,20.9669,20.9985,22900.0
2005-12-27 15:00:00,39.85,39.93,39.84,39.92,25100.0,20.988,21.0301,20.9827,21.0249,25100.0
2005-12-27 15:10:00,39.92,39.99,39.91,39.92,34300.0,21.0249,21.0617,21.0196,21.0249,34300.0
2005-12-27 15:20:00,39.92,39.95,39.89,39.91,28200.0,21.0249,21.0407,21.0091,21.0196,28200.0
2005-12-27 15:30:00,39.91,39.92,39.86,39.89,43500.0,21.0196,21.0249,20.9933,21.0091,43500.0
2005-12-27 15:40:00,39.88,39.91,39.84,39.85,38300.0,21.0038,21.0196,20.9827,20.988,38300.0
2005-12-27 15:50:00,39.85,39.9,39.83,39.89,56000.0,20.988,21.0143,20.9775,21.0091,56000.0
2005-12-28 09:30:00,39.8,39.8,39.62,39.7,62900.0,20.9617,20.9617,20.8669,20.909,62900.0
2005-12-28 09:40:00,39.8,39.8,39.48,39.52,48900.0,20.9617,20.9617,20.7931,20.8142,48900.0
2005-12-28 09:50:00,39.52,39.54,39.42,39.48,72500.0,20.8142,20.8247,20.7615,20.7931,72500.0
2005-12-28 10:00:00,39.49,39.52,39.45,39.51,52600.0,20.7984,20.8142,20.7773,20.8089,52600.0
2005-12-28 10:10:00,39.53,39.53,39.47,39.5,29200.0,20.8195,20.8195,20.7879,20.8037,29200.0
2005-12-28 10:20:00,39.5,39.51,39.37,39.37,53200.0,20.8037,20.8089,20.7352,20.7352,53200.0
2005-12-28 10:30:00,39.37,39.44,39.32,39.32,41900.0,20.7352,20.7721,20.7089,20.7089,41900.0
2005-12-28 10:40:00,39.32,39.32,39.14,39.26,85500.0,20.7089,20.7089,20.6141,20.6773,85500.0
2005-12-28 10:50:00,39.26,39.3,39.25,39.3,41000.0,20.6773,20.6983,20.672,20.6983,41000.0
2005-12-28 11:00:00,39.29,39.34,39.24,39.34,110900.0,20.6931,20.7194,20.6667,20.7194,110900.0
2005-12-28 11:10:00,39.33,39.34,39.24,39.25,49100.0,20.7141,20.7194,20.6667,20.672,49100.0
2005-12-28 11:20:00,39.24,39.26,39.2,39.2,52500.0,20.6667,20.6773,20.6457,20.6457,52500.0
2005-12-28 11:30:00,39.2,39.24,39.13,39.18,71700.0,20.6457,20.6667,20.6088,20.6351,71700.0
2005-12-28 11:40:00,39.19,39.19,39.13,39.19,31500.0,20.6404,20.6404,20.6088,20.6404,31500.0
2005-12-28 11:50:00,39.19,39.3,39.18,39.25,25600.0,20.6404,20.6983,20.6351,20.672,25600.0
2005-12-28 12:00:00,39.25,39.25,39.19,39.2,41300.0,20.672,20.672,20.6404,20.6457,41300.0
2005-12-28 12:10:00,39.2,39.2,39.16,39.2,41400.0,20.6457,20.6457,20.6246,20.6457,41400.0
2005-12-28 12:20:00,39.19,39.21,39.16,39.2,39700.0,20.6404,20.6509,20.6246,20.6457,39700.0
2005-12-28 12:30:00,39.2,39.24,39.19,39.24,23800.0,20.6457,20.6667,20.6404,20.6667,23800.0
2005-12-28 12:40:00,39.24,39.27,39.2,39.27,50500.0,20.6667,20.6825,20.6457,20.6825,50500.0
2005-12-28 12:50:00,39.25,39.3,39.25,39.3,16300.0,20.672,20.6983,20.672,20.6983,16300.0
2005-12-28 13:00:00,39.3,39.3,39.29,39.3,11200.0,20.6983,20.6983,20.6931,20.6983,11200.0
2005-12-28 13:10:00,39.3,39.32,39.29,39.31,51300.0,20.6983,20.7089,20.6931,20.7036,51300.0
2005-12-28 13:20:00,39.31,39.32,39.28,39.3,23900.0,20.7036,20.7089,20.6878,20.6983,23900.0
2005-12-28 13:30:00,39.3,39.35,39.29,39.35,20800.0,20.6983,20.7247,20.6931,20.7247,20800.0
2005-12-28 13:40:00,39.35,39.35,39.3,39.34,68800.0,20.7247,20.7247,20.6983,20.7194,68800.0
2005-12-28 13:50:00,39.34,39.35,39.3,39.32,21400.0,20.7194,20.7247,20.6983,20.7089,21400.0
2005-12-28 14:00:00,39.31,39.35,39.31,39.35,25500.0,20.7036,20.7247,20.7036,20.7247,25500.0
2005-12-28 14:10:00,39.34,39.36,39.34,39.35,16000.0,20.7194,20.7299,20.7194,20.7247,16000.0
2005-12-28 14:20:00,39.35,39.35,39.34,39.34,19000.0,20.7247,20.7247,20.7194,20.7194,19000.0
2005-12-28 14:30:00,39.35,39.45,39.34,39.45,37900.0,20.7247,20.7773,20.7194,20.7773,37900.0
2005-12-28 14:40:00,39.45,39.45,39.39,39.39,36200.0,20.7773,20.7773,20.7457,20.7457,36200.0
2005-12-28 14:50:00,39.39,39.4,39.37,39.39,40200.0,20.7457,20.751,20.7352,20.7457,40200.0
2005-12-28 15:00:00,39.39,39.4,39.32,39.4,59600.0,20.7457,20.751,20.7089,20.751,59600.0
2005-12-28 15:10:00,39.4,39.4,39.39,39.39,18300.0,20.751,20.751,20.7457,20.7457,18300.0
2005-12-28 15:20:00,39.4,39.4,39.39,39.4,48400.0,20.751,20.751,20.7457,20.751,48400.0
2005-12-28 15:30:00,39.39,39.4,39.37,39.4,40800.0,20.7457,20.751,20.7352,20.751,40800.0
2005-12-28 15:40:00,39.39,39.4,39.39,39.39,46200.0,20.7457,20.751,20.7457,20.7457,46200.0
2005-12-28 15:50:00,39.4,39.4,39.28,39.28,120000.0,20.751,20.751,20.6878,20.6878,120000.0
2005-12-29 09:30:00,39.2,39.41,39.2,39.32,57600.0,20.6457,20.7563,20.6457,20.7089,57600.0
2005-12-29 09:40:00,39.31,39.33,39.31,39.33,20600.0,20.7036,20.7141,20.7036,20.7141,20600.0
2005-12-29 09:50:00,39.33,39.35,39.31,39.34,29300.0,20.7141,20.7247,20.7036,20.7194,29300.0
2005-12-29 10:00:00,39.35,39.36,39.31,39.31,17500.0,20.7247,20.7299,20.7036,20.7036,17500.0
2005-12-29 10:10:00,39.32,39.33,39.3,39.33,17800.0,20.7089,20.7141,20.6983,20.7141,17800.0
2005-12-29 10:20:00,39.32,39.33,39.3,39.31,19100.0,20.7089,20.7141,20.6983,20.7036,19100.0
2005-12-29 10:30:00,39.3,39.32,39.26,39.28,32000.0,20.6983,20.7089,20.6773,20.6878,32000.0
2005-12-29 10:40:00,39.28,39.28,39.18,39.19,35200.0,20.6878,20.6878,20.6351,20.6404,35200.0
2005-12-29 10:50:00,39.19,39.33,39.17,39.23,35500.0,20.6404,20.7141,20.6299,20.6615,35500.0
2005-12-29 11:00:00,39.23,39.27,39.21,39.21,24200.0,20.6615,20.6825,20.6509,20.6509,24200.0
2005-12-29 11:10:00,39.19,39.21,39.18,39.19,16800.0,20.6404,20.6509,20.6351,20.6404,16800.0
2005-12-29 11:20:00,39.18,39.26,39.18,39.2,74900.0,20.6351,20.6773,20.6351,20.6457,74900.0
2005-12-29 11:30:00,39.2,39.23,39.1,39.17,73200.0,20.6457,20.6615,20.593,20.6299,73200.0
2005-12-29 11:40:00,39.17,39.18,39.14,39.15,15700.0,20.6299,20.6351,20.6141,20.6193,15700.0
2005-12-29 11:50:00,39.15,39.16,39.11,39.11,24500.0,20.6193,20.6246,20.5983,20.5983,24500.0
2005-12-29 12:00:00,39.11,39.12,39.1,39.11,24700.0,20.5983,20.6035,20.593,20.5983,24700.0
2005-12-29 12:10:00,39.11,39.12,38.92,38.95,65300.0,20.5983,20.6035,20.4982,20.514,65300.0
2005-12-29 12:20:00,38.95,39.08,38.94,39.07,41700.0,20.514,20.5825,20.5087,20.5772,41700.0
2005-12-29 12:30:00,39.06,39.08,39.04,39.07,12500.0,20.5719,20.5825,20.5614,20.5772,12500.0
2005-12-29 12:40:00,39.08,39.08,39.03,39.04,29000.0,20.5825,20.5825,20.5561,20.5614,29000.0
2005-12-29 12:50:00,39.03,39.04,38.99,38.99,37200.0,20.5561,20.5614,20.5351,20.5351,37200.0
2005-12-29 13:00:00,38.99,39.07,38.98,39.05,37200.0,20.5351,20.5772,20.5298,20.5667,37200.0
2005-12-29 13:10:00,39.07,39.09,39.06,39.06,15800.0,20.5772,20.5877,20.5719,20.5719,15800.0
2005-12-29 13:20:00,39.06,39.07,39.02,39.03,20000.0,20.5719,20.5772,20.5509,20.5561,20000.0
2005-12-29 13:30:00,39.02,39.02,38.96,38.99,33300.0,20.5509,20.5509,20.5193,20.5351,33300.0
2005-12-29 13:40:00,38.98,38.99,38.95,38.95,23300.0,20.5298,20.5351,20.514,20.514,23300.0
2005-12-29 13:50:00,38.94,38.95,38.93,38.94,14600.0,20.5087,20.514,20.5035,20.5087,14600.0
2005-12-29 14:00:00,38.95,39.0,38.93,39.0,46800.0,20.514,20.5403,20.5035,20.5403,46800.0
2005-12-29 14:10:00,39.0,39.01,38.99,39.0,64800.0,20.5403,20.5456,20.5351,20.5403,64800.0
2005-12-29 14:20:00,39.0,39.0,38.94,38.95,53400.0,20.5403,20.5403,20.5087,20.514,53400.0
2005-12-29 14:30:00,38.94,38.96,38.91,38.91,70600.0,20.5087,20.5193,20.4929,20.4929,70600.0
2005-12-29 14:40:00,38.91,38.93,38.9,38.92,58400.0,20.4929,20.5035,20.4877,20.4982,58400.0
2005-12-29 14:50:00,38.92,38.92,38.89,38.89,52800.0,20.4982,20.4982,20.4824,20.4824,52800.0
2005-12-29 15:00:00,38.91,38.91,38.79,38.8,54300.0,20.4929,20.4929,20.4297,20.435,54300.0
2005-12-29 15:10:00,38.8,38.87,38.69,38.73,124200.0,20.435,20.4719,20.3771,20.3981,124200.0
2005-12-29 15:20:00,38.73,38.86,38.72,38.85,115800.0,20.3981,20.4666,20.3929,20.4613,115800.0
2005-12-29 15:30:00,38.86,38.86,38.78,38.8,41800.0,20.4666,20.4666,20.4245,20.435,41800.0
2005-12-29 15:40:00,38.8,38.82,38.78,38.82,54800.0,20.435,20.4455,20.4245,20.4455,54800.0
2005-12-29 15:50:00,38.82,38.82,38.78,38.79,133500.0,20.4455,20.4455,20.4245,20.4297,133500.0
2005-12-30 09:30:00,38.84,38.84,38.49,38.6,126100.0,20.4561,20.4561,20.2717,20.3297,126100.0
2005-12-30 09:40:00,38.61,38.69,38.61,38.66,54500.0,20.3349,20.3771,20.3349,20.3613,54500.0
2005-12-30 09:50:00,38.65,38.73,38.6,38.68,59300.0,20.356,20.3981,20.3297,20.3718,59300.0
2005-12-30 10:00:00,38.66,38.69,38.61,38.65,50800.0,20.3613,20.3771,20.3349,20.356,50800.0
2005-12-30 10:10:00,38.65,38.67,38.57,38.57,52900.0,20.356,20.3665,20.3139,20.3139,52900.0
2005-12-30 10:20:00,38.57,38.63,38.53,38.6,49600.0,20.3139,20.3455,20.2928,20.3297,49600.0
2005-12-30 10:30:00,38.6,38.6,38.56,38.57,38700.0,20.3297,20.3297,20.3086,20.3139,38700.0
2005-12-30 10:40:00,38.56,38.57,38.44,38.5,70400.0,20.3086,20.3139,20.2454,20.277,70400.0
2005-12-30 10:50:00,38.5,38.52,38.41,38.48,39300.0,20.277,20.2875,20.2296,20.2665,39300.0
2005-12-30 11:00:00,38.48,38.48,38.41,38.44,180600.0,20.2665,20.2665,20.2296,20.2454,180600.0
2005-12-30 11:10:00,38.44,38.44,38.29,38.38,75800.0,20.2454,20.2454,20.1664,20.2138,75800.0
2005-12-30 11:20:00,38.39,38.46,38.39,38.41,70200.0,20.2191,20.2559,20.2191,20.2296,70200.0
2005-12-30 11:30:00,38.41,38.41,38.39,38.4,39400.0,20.2296,20.2296,20.2191,20.2243,39400.0
2005-12-30 11:40:00,38.4,38.41,38.38,38.39,28100.0,20.2243,20.2296,20.2138,20.2191,28100.0
2005-12-30 11:50:00,38.38,38.41,38.37,38.38,20700.0,20.2138,20.2296,20.2085,20.2138,20700.0
2005-12-30 12:00:00,38.39,38.39,38.29,38.3,35300.0,20.2191,20.2191,20.1664,20.1717,35300.0
2005-12-30 12:10:00,38.3,38.31,38.22,38.23,79400.0,20.1717,20.1769,20.1295,20.1348,79400.0
2005-12-30 12:20:00,38.21,38.26,38.19,38.26,89100.0,20.1243,20.1506,20.1137,20.1506,89100.0
2005-12-30 12:30:00,38.26,38.27,38.23,38.25,40800.0,20.1506,20.1559,20.1348,20.1453,40800.0
2005-12-30 12:40:00,38.25,38.27,38.24,38.25,28800.0,20.1453,20.1559,20.1401,20.1453,28800.0
2005-12-30 12:50:00,38.26,38.29,38.15,38.15,35500.0,20.1506,20.1664,20.0927,20.0927,35500.0
2005-12-30 13:00:00,38.14,38.22,38.14,38.22,48400.0,20.0874,20.1295,20.0874,20.1295,48400.0
2005-12-30 13:10:00,38.22,38.28,38.21,38.27,45600.0,20.1295,20.1611,20.1243,20.1559,45600.0
2005-12-30 13:20:00,38.27,38.28,38.22,38.27,45600.0,20.1559,20.1611,20.1295,20.1559,45600.0
2005-12-30 13:30:00,38.26,38.34,38.26,38.34,93700.0,20.1506,20.1927,20.1506,20.1927,93700.0
2005-12-30 13:40:00,38.34,38.41,38.34,38.4,41300.0,20.1927,20.2296,20.1927,20.2243,41300.0
2005-12-30 13:50:00,38.39,38.42,38.38,38.39,42300.0,20.2191,20.2349,20.2138,20.2191,42300.0
2005-12-30 14:00:00,38.39,38.41,38.37,38.38,41300.0,20.2191,20.2296,20.2085,20.2138,41300.0
2005-12-30 14:10:00,38.38,38.4,38.38,38.39,41200.0,20.2138,20.2243,20.2138,20.2191,41200.0
2005-12-30 14:20:00,38.4,38.42,38.36,38.36,66700.0,20.2243,20.2349,20.2033,20.2033,66700.0
2005-12-30 14:30:00,38.36,38.37,38.3,38.35,65300.0,20.2033,20.2085,20.1717,20.198,65300.0
2005-12-30 14:40:00,38.35,38.35,38.28,38.3,43000.0,20.198,20.198,20.1611,20.1717,43000.0
2005-12-30 14:50:00,38.3,38.38,38.27,38.34,57600.0,20.1717,20.2138,20.1559,20.1927,57600.0
2005-12-30 15:00:00,38.34,38.35,38.29,38.29,39900.0,20.1927,20.198,20.1664,20.1664,39900.0
2005-12-30 15:10:00,38.29,38.29,38.2,38.28,46800.0,20.1664,20.1664,20.119,20.1611,46800.0
2005-12-30 15:20:00,38.28,38.34,38.26,38.31,67500.0,20.1611,20.1927,20.1506,20.1769,67500.0
2005-12-30 15:30:00,38.31,38.34,38.3,38.34,49300.0,20.1769,20.1927,20.1717,20.1927,49300.0
2005-12-30 15:40:00,38.34,38.38,38.25,38.28,153800.0,20.1927,20.2138,20.1453,20.1611,153800.0
2005-12-30 15:50:00,38.28,38.33,38.13,38.13,239800.0,20.1611,20.1875,20.0821,20.0821,239800.0
2006-01-03 09:30:00,38.5,38.53,38.07,38.29,140600.0,20.277,20.2928,20.0505,20.1664,140600.0
2006-01-03 09:40:00,38.3,38.31,38.21,38.23,56300.0,20.1717,20.1769,20.1243,20.1348,56300.0
2006-01-03 09:50:00,38.22,38.27,38.15,38.18,65600.0,20.1295,20.1559,20.0927,20.1085,65600.0
2006-01-03 10:00:00,38.16,38.26,38.11,38.17,141500.0,20.0979,20.1506,20.0716,20.1032,141500.0
2006-01-03 10:10:00,38.17,38.2,38.07,38.1,86300.0,20.1032,20.119,20.0505,20.0663,86300.0
2006-01-03 10:20:00,38.09,38.12,37.74,37.98,161700.0,20.0611,20.0769,19.8767,20.0031,161700.0
2006-01-03 10:30:00,37.97,38.0,37.54,37.56,163200.0,19.9979,20.0137,19.7714,19.7819,163200.0
2006-01-03 10:40:00,37.57,37.74,37.49,37.73,178100.0,19.7872,19.8767,19.7451,19.8715,178100.0
2006-01-03 10:50:00,37.74,38.07,37.73,37.98,145100.0,19.8767,20.0505,19.8715,20.0031,145100.0
2006-01-03 11:00:00,37.99,38.09,37.85,38.09,53500.0,20.0084,20.0611,19.9347,20.0611,53500.0
2006-01-03 11:10:00,38.09,38.22,38.0,38.12,99200.0,20.0611,20.1295,20.0137,20.0769,99200.0
2006-01-03 11:20:00,38.12,38.2,38.12,38.18,56200.0,20.0769,20.119,20.0769,20.1085,56200.0
2006-01-03 11:30:00,38.16,38.29,38.15,38.28,52500.0,20.0979,20.1664,20.0927,20.1611,52500.0
2006-01-03 11:40:00,38.27,38.27,38.13,38.24,49800.0,20.1559,20.1559,20.0821,20.1401,49800.0
2006-01-03 11:50:00,38.24,38.26,38.18,38.24,46200.0,20.1401,20.1506,20.1085,20.1401,46200.0
2006-01-03 12:00:00,38.25,38.29,38.22,38.29,32500.0,20.1453,20.1664,20.1295,20.1664,32500.0
2006-01-03 12:10:00,38.28,38.3,38.13,38.16,51100.0,20.1611,20.1717,20.0821,20.0979,51100.0
2006-01-03 12:20:00,38.15,38.17,38.04,38.05,86900.0,20.0927,20.1032,20.0347,20.04,86900.0
2006-01-03 12:30:00,38.06,38.15,38.0,38.15,30500.0,20.0453,20.0927,20.0137,20.0927,30500.0
2006-01-03 12:40:00,38.14,38.32,38.11,38.28,35500.0,20.0874,20.1822,20.0716,20.1611,35500.0
2006-01-03 12:50:00,38.27,38.31,38.22,38.31,37400.0,20.1559,20.1769,20.1295,20.1769,37400.0
2006-01-03 13:00:00,38.31,38.32,38.17,38.18,21300.0,20.1769,20.1822,20.1032,20.1085,21300.0
2006-01-03 13:10:00,38.18,38.19,38.05,38.13,36100.0,20.1085,20.1137,20.04,20.0821,36100.0
2006-01-03 13:20:00,38.14,38.23,38.1,38.22,24300.0,20.0874,20.1348,20.0663,20.1295,24300.0
2006-01-03 13:30:00,38.22,38.25,38.19,38.24,22800.0,20.1295,20.1453,20.1137,20.1401,22800.0
2006-01-03 13:40:00,38.26,38.35,38.25,38.3,21900.0,20.1506,20.198,20.1453,20.1717,21900.0
2006-01-03 13:50:00,38.32,38.34,38.28,38.31,26800.0,20.1822,20.1927,20.1611,20.1769,26800.0
2006-01-03 14:00:00,38.31,38.59,38.31,38.59,90800.0,20.1769,20.3244,20.1769,20.3244,90800.0
2006-01-03 14:10:00,38.59,38.73,38.54,38.66,87700.0,20.3244,20.3981,20.2981,20.3613,87700.0
2006-01-03 14:20:00,38.65,38.7,38.54,38.59,74600.0,20.356,20.3823,20.2981,20.3244,74600.0
2006-01-03 14:30:00,38.6,38.76,38.58,38.71,93600.0,20.3297,20.4139,20.3191,20.3876,93600.0
2006-01-03 14:40:00,38.71,38.79,38.71,38.74,50700.0,20.3876,20.4297,20.3876,20.4034,50700.0
2006-01-03 14:50:00,38.73,38.76,38.7,38.73,68300.0,20.3981,20.4139,20.3823,20.3981,68300.0
2006-01-03 15:00:00,38.73,38.82,38.72,38.78,170200.0,20.3981,20.4455,20.3929,20.4245,170200.0
2006-01-03 15:10:00,38.77,38.85,38.68,38.84,70100.0,20.4192,20.4613,20.3718,20.4561,70100.0
2006-01-03 15:20:00,38.84,38.94,38.83,38.86,167700.0,20.4561,20.5087,20.4508,20.4666,167700.0
2006-01-03 15:30:00,38.86,38.87,38.76,38.8,105200.0,20.4666,20.4719,20.4139,20.435,105200.0
2006-01-03 15:40:00,38.8,38.84,38.73,38.79,128800.0,20.435,20.4561,20.3981,20.4297,128800.0
2006-01-03 15:50:00,38.79,38.8,38.6,38.63,284500.0,20.4297,20.435,20.3297,20.3455,284500.0
2006-01-04 09:30:00,38.46,38.8,38.33,38.58,112600.0,20.2559,20.435,20.1875,20.3191,112600.0
2006-01-04 09:40:00,38.57,38.66,38.5,38.52,62000.0,20.3139,20.3613,20.277,20.2875,62000.0
2006-01-04 09:50:00,38.52,38.62,38.48,38.59,42500.0,20.2875,20.3402,20.2665,20.3244,42500.0
2006-01-04 10:00:00,38.59,38.74,38.59,38.62,62700.0,20.3244,20.4034,20.3244,20.3402,62700.0
2006-01-04 10:10:00,38.63,38.71,38.56,38.66,38500.0,20.3455,20.3876,20.3086,20.3613,38500.0
2006-01-04 10:20:00,38.66,38.78,38.63,38.74,44400.0,20.3613,20.4245,20.3455,20.4034,44400.0
2006-01-04 10:30:00,38.74,38.8,38.72,38.72,51400.0,20.4034,20.435,20.3929,20.3929,51400.0
2006-01-04 10:40:00,38.72,38.75,38.64,38.69,33000.0,20.3929,20.4087,20.3507,20.3771,33000.0
2006-01-04 10:50:00,38.71,38.82,38.69,38.8,52400.0,20.3876,20.4455,20.3771,20.435,52400.0
2006-01-04 11:00:00,38.79,38.81,38.73,38.76,33600.0,20.4297,20.4403,20.3981,20.4139,33600.0
2006-01-04 11:10:00,38.76,38.76,38.69,38.7,27700.0,20.4139,20.4139,20.3771,20.3823,27700.0
2006-01-04 11:20:00,38.68,38.79,38.65,38.74,41600.0,20.3718,20.4297,20.356,20.4034,41600.0
2006-01-04 11:30:00,38.75,38.83,38.73,38.79,46800.0,20.4087,20.4508,20.3981,20.4297,46800.0
2006-01-04 11:40:00,38.77,38.85,38.75,38.83,53700.0,20.4192,20.4613,20.4087,20.4508,53700.0
2006-01-04 11:50:00,38.84,38.84,38.75,38.82,60400.0,20.4561,20.4561,20.4087,20.4455,60400.0
2006-01-04 12:00:00,38.82,38.84,38.8,38.83,122400.0,20.4455,20.4561,20.435,20.4508,122400.0
2006-01-04 12:10:00,38.83,38.91,38.83,38.88,36300.0,20.4508,20.4929,20.4508,20.4771,36300.0
2006-01-04 12:20:00,38.87,38.93,38.86,38.91,39600.0,20.4719,20.5035,20.4666,20.4929,39600.0
2006-01-04 12:30:00,38.91,38.91,38.81,38.84,63200.0,20.4929,20.4929,20.4403,20.4561,63200.0
2006-01-04 12:40:00,38.85,38.86,38.77,38.77,21100.0,20.4613,20.4666,20.4192,20.4192,21100.0
2006-01-04 12:50:00,38.77,38.81,38.76,38.8,28200.0,20.4192,20.4403,20.4139,20.435,28200.0
2006-01-04 13:00:00,38.79,38.81,38.72,38.79,30200.0,20.4297,20.4403,20.3929,20.4297,30200.0
2006-01-04 13:10:00,38.8,38.8,38.75,38.78,24100.0,20.435,20.435,20.4087,20.4245,24100.0
2006-01-04 13:20:00,38.78,38.81,38.77,38.81,23000.0,20.4245,20.4403,20.4192,20.4403,23000.0
2006-01-04 13:30:00,38.8,38.81,38.73,38.76,34900.0,20.435,20.4403,20.3981,20.4139,34900.0
2006-01-04 13:40:00,38.75,38.8,38.72,38.8,30300.0,20.4087,20.435,20.3929,20.435,30300.0
2006-01-04 13:50:00,38.81,38.84,38.8,38.8,30900.0,20.4403,20.4561,20.435,20.435,30900.0
2006-01-04 14:00:00,38.81,38.81,38.75,38.76,64400.0,20.4403,20.4403,20.4087,20.4139,64400.0
2006-01-04 14:10:00,38.75,38.79,38.7,38.79,58400.0,20.4087,20.4297,20.3823,20.4297,58400.0
2006-01-04 14:20:00,38.78,38.81,38.77,38.79,46800.0,20.4245,20.4403,20.4192,20.4297,46800.0
2006-01-04 14:30:00,38.8,38.83,38.75,38.82,114700.0,20.435,20.4508,20.4087,20.4455,114700.0
2006-01-04 14:40:00,38.82,38.85,38.79,38.84,39000.0,20.4455,20.4613,20.4297,20.4561,39000.0
2006-01-04 14:50:00,38.84,38.85,38.81,38.82,32100.0,20.4561,20.4613,20.4403,20.4455,32100.0
2006-01-04 15:00:00,38.82,38.86,38.81,38.83,33700.0,20.4455,20.4666,20.4403,20.4508,33700.0
2006-01-04 15:10:00,38.82,38.84,38.82,38.84,20300.0,20.4455,20.4561,20.4455,20.4561,20300.0
2006-01-04 15:20:00,38.83,38.9,38.83,38.89,55600.0,20.4508,20.4877,20.4508,20.4824,55600.0
2006-01-04 15:30:00,38.9,38.91,38.89,38.91,98500.0,20.4877,20.4929,20.4824,20.4929,98500.0
2006-01-04 15:40:00,38.91,38.97,38.9,38.97,122100.0,20.4929,20.5245,20.4877,20.5245,122100.0
2006-01-04 15:50:00,38.96,39.0,38.93,39.0,206300.0,20.5193,20.5403,20.5035,20.5403,206300.0
2006-01-05 09:30:00,38.95,38.95,38.67,38.88,123300.0,20.514,20.514,20.3665,20.4771,123300.0
2006-01-05 09:40:00,38.88,38.89,38.69,38.74,84500.0,20.4771,20.4824,20.3771,20.4034,84500.0
2006-01-05 09:50:00,38.71,38.88,38.71,38.83,35700.0,20.3876,20.4771,20.3876,20.4508,35700.0
2006-01-05 10:00:00,38.86,38.99,38.81,38.91,81100.0,20.4666,20.5351,20.4403,20.4929,81100.0
2006-01-05 10:10:00,38.91,38.92,38.82,38.84,21700.0,20.4929,20.4982,20.4455,20.4561,21700.0
2006-01-05 10:20:00,38.84,38.87,38.83,38.84,20900.0,20.4561,20.4719,20.4508,20.4561,20900.0
2006-01-05 10:30:00,38.84,38.87,38.69,38.72,47900.0,20.4561,20.4719,20.3771,20.3929,47900.0
2006-01-05 10:40:00,38.72,38.72,38.54,38.66,79700.0,20.3929,20.3929,20.2981,20.3613,79700.0
2006-01-05 10:50:00,38.66,38.74,38.66,38.73,37500.0,20.3613,20.4034,20.3613,20.3981,37500.0
2006-01-05 11:00:00,38.73,38.84,38.72,38.81,73000.0,20.3981,20.4561,20.3929,20.4403,73000.0
2006-01-05 11:10:00,38.82,38.87,38.74,38.76,62800.0,20.4455,20.4719,20.4034,20.4139,62800.0
2006-01-05 11:20:00,38.75,38.78,38.63,38.7,46400.0,20.4087,20.4245,20.3455,20.3823,46400.0
2006-01-05 11:30:00,38.7,38.85,38.68,38.79,74800.0,20.3823,20.4613,20.3718,20.4297,74800.0
2006-01-05 11:40:00,38.79,38.84,38.79,38.8,59900.0,20.4297,20.4561,20.4297,20.435,59900.0
2006-01-05 11:50:00,38.8,38.86,38.78,38.83,35700.0,20.435,20.4666,20.4245,20.4508,35700.0
2006-01-05 12:00:00,38.83,38.88,38.76,38.78,34000.0,20.4508,20.4771,20.4139,20.4245,34000.0
2006-01-05 12:10:00,38.78,38.88,38.78,38.85,52500.0,20.4245,20.4771,20.4245,20.4613,52500.0
2006-01-05 12:20:00,38.86,38.88,38.85,38.87,88400.0,20.4666,20.4771,20.4613,20.4719,88400.0
2006-01-05 12:30:00,38.87,38.88,38.86,38.88,48200.0,20.4719,20.4771,20.4666,20.4771,48200.0
2006-01-05 12:40:00,38.87,38.88,38.85,38.87,59700.0,20.4719,20.4771,20.4613,20.4719,59700.0
2006-01-05 12:50:00,38.87,38.88,38.85,38.86,27900.0,20.4719,20.4771,20.4613,20.4666,27900.0
2006-01-05 13:00:00,38.86,38.88,38.8,38.87,78200.0,20.4666,20.4771,20.435,20.4719,78200.0
2006-01-05 13:10:00,38.87,38.9,38.85,38.85,23500.0,20.4719,20.4877,20.4613,20.4613,23500.0
2006-01-05 13:20:00,38.85,38.87,38.82,38.86,43700.0,20.4613,20.4719,20.4455,20.4666,43700.0
2006-01-05 13:30:00,38.86,38.88,38.85,38.85,42200.0,20.4666,20.4771,20.4613,20.4613,42200.0
2006-01-05 13:40:00,38.85,38.92,38.85,38.92,56400.0,20.4613,20.4982,20.4613,20.4982,56400.0
2006-01-05 13:50:00,38.92,38.96,38.87,38.91,44300.0,20.4982,20.5193,20.4719,20.4929,44300.0
2006-01-05 14:00:00,38.91,38.92,38.85,38.85,47500.0,20.4929,20.4982,20.4613,20.4613,47500.0
2006-01-05 14:10:00,38.87,38.89,38.82,38.84,55100.0,20.4719,20.4824,20.4455,20.4561,55100.0
2006-01-05 14:20:00,38.82,38.85,38.74,38.78,45300.0,20.4455,20.4613,20.4034,20.4245,45300.0
2006-01-05 14:30:00,38.79,38.83,38.75,38.79,85000.0,20.4297,20.4508,20.4087,20.4297,85000.0
2006-01-05 14:40:00,38.8,38.8,38.71,38.71,52800.0,20.435,20.435,20.3876,20.3876,52800.0
2006-01-05 14:50:00,38.71,38.81,38.69,38.76,99300.0,20.3876,20.4403,20.3771,20.4139,99300.0
2006-01-05 15:00:00,38.76,38.84,38.7,38.8,44800.0,20.4139,20.4561,20.3823,20.435,44800.0
2006-01-05 15:10:00,38.8,38.82,38.77,38.82,43400.0,20.435,20.4455,20.4192,20.4455,43400.0
2006-01-05 15:20:00,38.82,38.86,38.8,38.82,54700.0,20.4455,20.4666,20.435,20.4455,54700.0
2006-01-05 15:30:00,38.8,38.84,38.8,38.82,55500.0,20.435,20.4561,20.435,20.4455,55500.0
2006-01-05 15:40:00,38.81,38.84,38.77,38.77,50600.0,20.4403,20.4561,20.4192,20.4192,50600.0
2006-01-05 15:50:00,38.76,38.84,38.76,38.79,135700.0,20.4139,20.4561,20.4139,20.4297,135700.0
2006-01-06 09:30:00,38.87,39.0,38.5,38.54,131100.0,20.4719,20.5403,20.277,20.2981,131100.0
2006-01-06 09:40:00,38.56,38.57,38.29,38.35,111400.0,20.3086,20.3139,20.1664,20.198,111400.0
2006-01-06 09:50:00,38.35,38.52,38.33,38.41,62100.0,20.198,20.2875,20.1875,20.2296,62100.0
2006-01-06 10:00:00,38.41,38.47,38.2,38.3,75200.0,20.2296,20.2612,20.119,20.1717,75200.0
2006-01-06 10:10:00,38.29,38.34,37.95,38.09,191500.0,20.1664,20.1927,19.9873,20.0611,191500.0
2006-01-06 10:20:00,38.08,38.17,38.05,38.07,137400.0,20.0558,20.1032,20.04,20.0505,137400.0
2006-01-06 10:30:00,38.07,38.17,38.05,38.13,68400.0,20.0505,20.1032,20.04,20.0821,68400.0
2006-01-06 10:40:00,38.13,38.32,38.13,38.31,58800.0,20.0821,20.1822,20.0821,20.1769,58800.0
2006-01-06 10:50:00,38.32,38.38,38.26,38.32,68300.0,20.1822,20.2138,20.1506,20.1822,68300.0
2006-01-06 11:00:00,38.32,38.33,38.23,38.31,30900.0,20.1822,20.1875,20.1348,20.1769,30900.0
2006-01-06 11:10:00,38.3,38.4,38.24,38.38,76200.0,20.1717,20.2243,20.1401,20.2138,76200.0
2006-01-06 11:20:00,38.4,38.44,38.31,38.38,52900.0,20.2243,20.2454,20.1769,20.2138,52900.0
2006-01-06 11:30:00,38.39,38.44,38.35,38.36,46700.0,20.2191,20.2454,20.198,20.2033,46700.0
2006-01-06 11:40:00,38.37,38.44,38.36,38.41,32800.0,20.2085,20.2454,20.2033,20.2296,32800.0
2006-01-06 11:50:00,38.4,38.41,38.31,38.37,36700.0,20.2243,20.2296,20.1769,20.2085,36700.0
2006-01-06 12:00:00,38.37,38.47,38.33,38.38,60600.0,20.2085,20.2612,20.1875,20.2138,60600.0
2006-01-06 12:10:00,38.37,38.4,38.23,38.3,62000.0,20.2085,20.2243,20.1348,20.1717,62000.0
2006-01-06 12:20:00,38.29,38.34,38.22,38.25,37400.0,20.1664,20.1927,20.1295,20.1453,37400.0
2006-01-06 12:30:00,38.26,38.33,38.26,38.33,64000.0,20.1506,20.1875,20.1506,20.1875,64000.0
2006-01-06 12:40:00,38.33,38.37,38.3,38.37,50400.0,20.1875,20.2085,20.1717,20.2085,50400.0
2006-01-06 12:50:00,38.37,38.4,38.31,38.32,41200.0,20.2085,20.2243,20.1769,20.1822,41200.0
2006-01-06 13:00:00,38.32,38.35,38.25,38.32,45100.0,20.1822,20.198,20.1453,20.1822,45100.0
2006-01-06 13:10:00,38.32,38.32,38.23,38.25,39100.0,20.1822,20.1822,20.1348,20.1453,39100.0
2006-01-06 13:20:00,38.26,38.27,38.23,38.25,34700.0,20.1506,20.1559,20.1348,20.1453,34700.0
2006-01-06 13:30:00,38.26,38.29,38.23,38.24,29200.0,20.1506,20.1664,20.1348,20.1401,29200.0
2006-01-06 13:40:00,38.24,38.28,38.22,38.27,40700.0,20.1401,20.1611,20.1295,20.1559,40700.0
2006-01-06 13:50:00,38.27,38.4,38.27,38.37,82900.0,20.1559,20.2243,20.1559,20.2085,82900.0
2006-01-06 14:00:00,38.37,38.41,38.33,38.4,62600.0,20.2085,20.2296,20.1875,20.2243,62600.0
2006-01-06 14:10:00,38.39,38.47,38.31,38.44,97100.0,20.2191,20.2612,20.1769,20.2454,97100.0
2006-01-06 14:20:00,38.45,38.45,38.39,38.43,43000.0,20.2507,20.2507,20.2191,20.2401,43000.0
2006-01-06 14:30:00,38.42,38.45,38.34,38.41,56700.0,20.2349,20.2507,20.1927,20.2296,56700.0
2006-01-06 14:40:00,38.4,38.47,38.37,38.43,28300.0,20.2243,20.2612,20.2085,20.2401,28300.0
2006-01-06 14:50:00,38.43,38.48,38.42,38.46,84900.0,20.2401,20.2665,20.2349,20.2559,84900.0
2006-01-06 15:00:00,38.45,38.5,38.44,38.45,84400.0,20.2507,20.277,20.2454,20.2507,84400.0
2006-01-06 15:10:00,38.46,38.49,38.36,38.41,75000.0,20.2559,20.2717,20.2033,20.2296,75000.0
2006-01-06 15:20:00,38.42,38.48,38.41,38.48,77900.0,20.2349,20.2665,20.2296,20.2665,77900.0
2006-01-06 15:30:00,38.48,38.54,38.48,38.51,108300.0,20.2665,20.2981,20.2665,20.2823,108300.0
2006-01-06 15:40:00,38.51,38.55,38.4,38.45,125800.0,20.2823,20.3033,20.2243,20.2507,125800.0
2006-01-06 15:50:00,38.45,38.47,38.38,38.46,227500.0,20.2507,20.2612,20.2138,20.2559,227500.0
2006-01-09 09:30:00,38.27,38.32,37.92,38.05,231700.0,20.1559,20.1822,19.9715,20.04,231700.0
2006-01-09 09:40:00,38.05,38.17,37.94,37.96,196900.0,20.04,20.1032,19.9821,19.9926,196900.0
2006-01-09 09:50:00,37.97,38.09,37.9,37.9,92100.0,19.9979,20.0611,19.961,19.961,92100.0
2006-01-09 10:00:00,37.92,37.94,37.63,37.9,143700.0,19.9715,19.9821,19.8188,19.961,143700.0
2006-01-09 10:10:00,37.9,38.08,37.85,37.94,179300.0,19.961,20.0558,19.9347,19.9821,179300.0
2006-01-09 10:20:00,37.92,38.0,37.8,37.83,92300.0,19.9715,20.0137,19.9083,19.9241,92300.0
2006-01-09 10:30:00,37.83,37.99,37.82,37.94,90100.0,19.9241,20.0084,19.9189,19.9821,90100.0
2006-01-09 10:40:00,37.93,37.94,37.78,37.89,87200.0,19.9768,19.9821,19.8978,19.9557,87200.0
2006-01-09 10:50:00,37.9,37.9,37.74,37.75,103300.0,19.961,19.961,19.8767,19.882,103300.0
2006-01-09 11:00:00,37.76,37.82,37.69,37.8,114700.0,19.8873,19.9189,19.8504,19.9083,114700.0
2006-01-09 11:10:00,37.78,37.81,37.72,37.78,60900.0,19.8978,19.9136,19.8662,19.8978,60900.0
2006-01-09 11:20:00,37.78,37.81,37.68,37.74,111700.0,19.8978,19.9136,19.8451,19.8767,111700.0
2006-01-09 11:30:00,37.73,37.78,37.65,37.69,97600.0,19.8715,19.8978,19.8293,19.8504,97600.0
2006-01-09 11:40:00,37.69,37.71,37.55,37.58,67500.0,19.8504,19.8609,19.7767,19.7925,67500.0
2006-01-09 11:50:00,37.56,37.75,37.5,37.59,157000.0,19.7819,19.882,19.7503,19.7977,157000.0
2006-01-09 12:00:00,37.59,37.62,37.54,37.61,87500.0,19.7977,19.8135,19.7714,19.8083,87500.0
2006-01-09 12:10:00,37.62,37.63,37.58,37.6,30500.0,19.8135,19.8188,19.7925,19.803,30500.0
2006-01-09 12:20:00,37.59,37.6,37.56,37.57,47000.0,19.7977,19.803,19.7819,19.7872,47000.0
2006-01-09 12:30:00,37.57,37.58,37.45,37.53,118200.0,19.7872,19.7925,19.724,19.7661,118200.0
2006-01-09 12:40:00,37.55,37.57,37.4,37.42,121400.0,19.7767,19.7872,19.6977,19.7082,121400.0
2006-01-09 12:50:00,37.42,37.53,37.41,37.52,70100.0,19.7082,19.7661,19.7029,19.7609,70100.0
2006-01-09 13:00:00,37.53,37.53,37.4,37.43,105400.0,19.7661,19.7661,19.6977,19.7135,105400.0
2006-01-09 13:10:00,37.43,37.46,37.4,37.41,59400.0,19.7135,19.7293,19.6977,19.7029,59400.0
2006-01-09 13:20:00,37.41,37.5,37.35,37.39,95700.0,19.7029,19.7503,19.6713,19.6924,95700.0
2006-01-09 13:30:00,37.39,37.55,37.38,37.52,140800.0,19.6924,19.7767,19.6871,19.7609,140800.0
2006-01-09 13:40:00,37.52,37.59,37.51,37.54,77400.0,19.7609,19.7977,19.7556,19.7714,77400.0
2006-01-09 13:50:00,37.55,37.59,37.48,37.55,123000.0,19.7767,19.7977,19.7398,19.7767,123000.0
2006-01-09 14:00:00,37.55,37.57,37.52,37.53,69900.0,19.7767,19.7872,19.7609,19.7661,69900.0
2006-01-09 14:10:00,37.52,37.55,37.51,37.55,61500.0,19.7609,19.7767,19.7556,19.7767,61500.0
2006-01-09 14:20:00,37.55,37.57,37.49,37.51,79600.0,19.7767,19.7872,19.7451,19.7556,79600.0
2006-01-09 14:30:00,37.5,37.55,37.43,37.48,98700.0,19.7503,19.7767,19.7135,19.7398,98700.0
2006-01-09 14:40:00,37.48,37.5,37.37,37.43,87500.0,19.7398,19.7503,19.6819,19.7135,87500.0
2006-01-09 14:50:00,37.43,37.59,37.41,37.58,160500.0,19.7135,19.7977,19.7029,19.7925,160500.0
2006-01-09 15:00:00,37.58,37.66,37.56,37.63,138600.0,19.7925,19.8346,19.7819,19.8188,138600.0
2006-01-09 15:10:00,37.63,37.68,37.59,37.64,105600.0,19.8188,19.8451,19.7977,19.8241,105600.0
2006-01-09 15:20:00,37.63,37.77,37.63,37.77,184900.0,19.8188,19.8925,19.8188,19.8925,184900.0
2006-01-09 15:30:00,37.77,37.93,37.74,37.82,218600.0,19.8925,19.9768,19.8767,19.9189,218600.0
2006-01-09 15:40:00,37.81,37.9,37.78,37.89,113900.0,19.9136,19.961,19.8978,19.9557,113900.0
2006-01-09 15:50:00,37.89,38.02,37.88,38.02,265500.0,19.9557,20.0242,19.9505,20.0242,265500.0
2006-01-10 09:30:00,37.83,37.99,36.93,37.51,205000.0,19.9241,20.0084,19.4501,19.7556,205000.0
2006-01-10 09:40:00,37.51,37.71,37.44,37.68,157900.0,19.7556,19.8609,19.7187,19.8451,157900.0
2006-01-10 09:50:00,37.67,37.68,37.49,37.6,70400.0,19.8399,19.8451,19.7451,19.803,70400.0
2006-01-10 10:00:00,37.61,37.64,37.43,37.62,90100.0,19.8083,19.8241,19.7135,19.8135,90100.0
2006-01-10 10:10:00,37.62,37.74,37.59,37.67,75900.0,19.8135,19.8767,19.7977,19.8399,75900.0
2006-01-10 10:20:00,37.66,37.78,37.58,37.59,64300.0,19.8346,19.8978,19.7925,19.7977,64300.0
2006-01-10 10:30:00,37.58,37.6,37.5,37.5,43100.0,19.7925,19.803,19.7503,19.7503,43100.0
2006-01-10 10:40:00,37.5,37.51,37.33,37.49,75600.0,19.7503,19.7556,19.6608,19.7451,75600.0
2006-01-10 10:50:00,37.49,37.53,37.36,37.36,66000.0,19.7451,19.7661,19.6766,19.6766,66000.0
2006-01-10 11:00:00,37.36,37.49,37.3,37.39,103800.0,19.6766,19.7451,19.645,19.6924,103800.0
2006-01-10 11:10:00,37.41,37.45,37.34,37.4,47700.0,19.7029,19.724,19.6661,19.6977,47700.0
2006-01-10 11:20:00,37.41,37.48,37.36,37.36,34600.0,19.7029,19.7398,19.6766,19.6766,34600.0
2006-01-10 11:30:00,37.37,37.39,37.35,37.38,30200.0,19.6819,19.6924,19.6713,19.6871,30200.0
2006-01-10 11:40:00,37.38,37.41,37.32,37.41,45600.0,19.6871,19.7029,19.6555,19.7029,45600.0
2006-01-10 11:50:00,37.41,37.44,37.38,37.39,28300.0,19.7029,19.7187,19.6871,19.6924,28300.0
2006-01-10 12:00:00,37.39,37.45,37.38,37.44,25100.0,19.6924,19.724,19.6871,19.7187,25100.0
2006-01-10 12:10:00,37.44,37.44,37.35,37.36,63800.0,19.7187,19.7187,19.6713,19.6766,63800.0
2006-01-10 12:20:00,37.36,37.38,37.24,37.28,52500.0,19.6766,19.6871,19.6134,19.6345,52500.0
2006-01-10 12:30:00,37.28,37.3,37.24,37.3,34400.0,19.6345,19.645,19.6134,19.645,34400.0
2006-01-10 12:40:00,37.29,37.3,37.26,37.27,27100.0,19.6397,19.645,19.6239,19.6292,27100.0
2006-01-10 12:50:00,37.26,37.3,37.22,37.25,48200.0,19.6239,19.645,19.6029,19.6187,48200.0
2006-01-10 13:00:00,37.24,37.25,37.2,37.23,46600.0,19.6134,19.6187,19.5923,19.6081,46600.0
2006-01-10 13:10:00,37.23,37.23,37.16,37.19,61700.0,19.6081,19.6081,19.5713,19.5871,61700.0
2006-01-10 13:20:00,37.19,37.21,37.16,37.19,93200.0,19.5871,19.5976,19.5713,19.5871,93200.0
2006-01-10 13:30:00,37.18,37.21,37.13,37.13,70200.0,19.5818,19.5976,19.5555,19.5555,70200.0
2006-01-10 13:40:00,37.13,37.15,37.09,37.13,132500.0,19.5555,19.566,19.5344,19.5555,132500.0
2006-01-10 13:50:00,37.13,37.17,37.1,37.16,68400.0,19.5555,19.5765,19.5397,19.5713,68400.0
2006-01-10 14:00:00,37.16,37.17,37.05,37.16,310000.0,19.5713,19.5765,19.5133,19.5713,310000.0
2006-01-10 14:10:00,37.16,37.18,37.14,37.16,49400.0,19.5713,19.5818,19.5607,19.5713,49400.0
2006-01-10 14:20:00,37.15,37.23,37.14,37.19,151200.0,19.566,19.6081,19.5607,19.5871,151200.0
2006-01-10 14:30:00,37.19,37.19,37.13,37.14,76500.0,19.5871,19.5871,19.5555,19.5607,76500.0
2006-01-10 14:40:00,37.14,37.17,37.13,37.15,62100.0,19.5607,19.5765,19.5555,19.566,62100.0
2006-01-10 14:50:00,37.15,37.2,37.14,37.19,81000.0,19.566,19.5923,19.5607,19.5871,81000.0
2006-01-10 15:00:00,37.19,37.2,37.18,37.19,37900.0,19.5871,19.5923,19.5818,19.5871,37900.0
2006-01-10 15:10:00,37.18,37.2,37.14,37.16,148200.0,19.5818,19.5923,19.5607,19.5713,148200.0
2006-01-10 15:20:00,37.15,37.2,37.13,37.17,110300.0,19.566,19.5923,19.5555,19.5765,110300.0
2006-01-10 15:30:00,37.16,37.2,37.16,37.2,98600.0,19.5713,19.5923,19.5713,19.5923,98600.0
2006-01-10 15:40:00,37.2,37.3,37.19,37.29,113600.0,19.5923,19.645,19.5871,19.6397,113600.0
2006-01-10 15:50:00,37.3,37.31,37.24,37.29,179200.0,19.645,19.6503,19.6134,19.6397,179200.0
2006-01-11 09:30:00,37.32,37.34,37.1,37.16,93700.0,19.6555,19.6661,19.5397,19.5713,93700.0
2006-01-11 09:40:00,37.15,37.23,37.13,37.15,46100.0,19.566,19.6081,19.5555,19.566,46100.0
2006-01-11 09:50:00,37.15,37.15,37.01,37.11,63600.0,19.566,19.566,19.4922,19.5449,63600.0
2006-01-11 10:00:00,37.12,37.14,36.97,37.0,42600.0,19.5502,19.5607,19.4712,19.487,42600.0
2006-01-11 10:10:00,36.98,37.01,36.95,36.95,24500.0,19.4764,19.4922,19.4606,19.4606,24500.0
2006-01-11 10:20:00,36.94,37.19,36.94,37.16,113600.0,19.4554,19.5871,19.4554,19.5713,113600.0
2006-01-11 10:30:00,37.16,37.19,37.04,37.11,43500.0,19.5713,19.5871,19.508,19.5449,43500.0
2006-01-11 10:40:00,37.15,37.16,37.08,37.15,89400.0,19.566,19.5713,19.5291,19.566,89400.0
2006-01-11 10:50:00,37.15,37.15,37.0,37.1,45000.0,19.566,19.566,19.487,19.5397,45000.0
2006-01-11 11:00:00,37.09,37.19,37.07,37.18,48500.0,19.5344,19.5871,19.5239,19.5818,48500.0
2006-01-11 11:10:00,37.18,37.24,37.14,37.23,106300.0,19.5818,19.6134,19.5607,19.6081,106300.0
2006-01-11 11:20:00,37.22,37.25,37.11,37.22,35500.0,19.6029,19.6187,19.5449,19.6029,35500.0
2006-01-11 11:30:00,37.23,37.41,37.23,37.39,54800.0,19.6081,19.7029,19.6081,19.6924,54800.0
2006-01-11 11:40:00,37.41,37.46,37.34,37.41,36600.0,19.7029,19.7293,19.6661,19.7029,36600.0
2006-01-11 11:50:00,37.4,37.4,37.3,37.35,33800.0,19.6977,19.6977,19.645,19.6713,33800.0
2006-01-11 12:00:00,37.36,37.39,37.33,37.37,18100.0,19.6766,19.6924,19.6608,19.6819,18100.0
2006-01-11 12:10:00,37.39,37.46,37.39,37.44,29200.0,19.6924,19.7293,19.6924,19.7187,29200.0
2006-01-11 12:20:00,37.43,37.5,37.43,37.43,37300.0,19.7135,19.7503,19.7135,19.7135,37300.0
2006-01-11 12:30:00,37.43,37.49,37.36,37.47,49500.0,19.7135,19.7451,19.6766,19.7345,49500.0
2006-01-11 12:40:00,37.47,37.57,37.43,37.54,59700.0,19.7345,19.7872,19.7135,19.7714,59700.0
2006-01-11 12:50:00,37.54,37.55,37.46,37.47,25700.0,19.7714,19.7767,19.7293,19.7345,25700.0
2006-01-11 13:00:00,37.48,37.48,37.43,37.43,36800.0,19.7398,19.7398,19.7135,19.7135,36800.0
2006-01-11 13:10:00,37.44,37.47,37.36,37.45,30900.0,19.7187,19.7345,19.6766,19.724,30900.0
2006-01-11 13:20:00,37.45,37.53,37.44,37.5,21400.0,19.724,19.7661,19.7187,19.7503,21400.0
2006-01-11 13:30:00,37.5,37.54,37.48,37.54,24200.0,19.7503,19.7714,19.7398,19.7714,24200.0
2006-01-11 13:40:00,37.55,37.59,37.55,37.58,22600.0,19.7767,19.7977,19.7767,19.7925,22600.0
2006-01-11 13:50:00,37.57,37.58,37.51,37.55,30800.0,19.7872,19.7925,19.7556,19.7767,30800.0
2006-01-11 14:00:00,37.55,37.6,37.47,37.57,40200.0,19.7767,19.803,19.7345,19.7872,40200.0
2006-01-11 14:10:00,37.58,37.6,37.49,37.55,37100.0,19.7925,19.803,19.7451,19.7767,37100.0
2006-01-11 14:20:00,37.54,37.65,37.46,37.46,69000.0,19.7714,19.8293,19.7293,19.7293,69000.0
2006-01-11 14:30:00,37.46,37.49,37.44,37.44,22700.0,19.7293,19.7451,19.7187,19.7187,22700.0
2006-01-11 14:40:00,37.47,37.48,37.44,37.45,17000.0,19.7345,19.7398,19.7187,19.724,17000.0
2006-01-11 14:50:00,37.45,37.5,37.43,37.47,31500.0,19.724,19.7503,19.7135,19.7345,31500.0
2006-01-11 15:00:00,37.47,37.48,37.42,37.42,23100.0,19.7345,19.7398,19.7082,19.7082,23100.0
2006-01-11 15:10:00,37.42,37.45,37.42,37.44,23800.0,19.7082,19.724,19.7082,19.7187,23800.0
2006-01-11 15:20:00,37.45,37.48,37.44,37.45,27800.0,19.724,19.7398,19.7187,19.724,27800.0
2006-01-11 15:30:00,37.46,37.5,37.44,37.48,48800.0,19.7293,19.7503,19.7187,19.7398,48800.0
2006-01-11 15:40:00,37.49,37.57,37.44,37.56,83000.0,19.7451,19.7872,19.7187,19.7819,83000.0
2006-01-11 15:50:00,37.56,37.56,37.47,37.51,158500.0,19.7819,19.7819,19.7345,19.7556,158500.0
2006-01-12 09:30:00,37.48,37.49,37.2,37.3,75700.0,19.7398,19.7451,19.5923,19.645,75700.0
2006-01-12 09:40:00,37.29,37.32,37.21,37.24,42000.0,19.6397,19.6555,19.5976,19.6134,42000.0
2006-01-12 09:50:00,37.24,37.27,37.22,37.24,54900.0,19.6134,19.6292,19.6029,19.6134,54900.0
2006-01-12 10:00:00,37.25,37.27,37.22,37.22,116400.0,19.6187,19.6292,19.6029,19.6029,116400.0
2006-01-12 10:10:00,37.23,37.24,37.14,37.15,55600.0,19.6081,19.6134,19.5607,19.566,55600.0
2006-01-12 10:20:00,37.16,37.17,37.12,37.13,36600.0,19.5713,19.5765,19.5502,19.5555,36600.0
2006-01-12 10:30:00,37.13,37.13,37.01,37.09,65100.0,19.5555,19.5555,19.4922,19.5344,65100.0
2006-01-12 10:40:00,37.09,37.09,37.0,37.04,56000.0,19.5344,19.5344,19.487,19.508,56000.0
2006-01-12 10:50:00,37.05,37.08,36.98,36.98,82100.0,19.5133,19.5291,19.4764,19.4764,82100.0
2006-01-12 11:00:00,36.98,36.98,36.89,36.89,55800.0,19.4764,19.4764,19.429,19.429,55800.0
2006-01-12 11:10:00,36.9,36.9,36.79,36.8,42400.0,19.4343,19.4343,19.3764,19.3816,42400.0
2006-01-12 11:20:00,36.81,36.92,36.79,36.89,53000.0,19.3869,19.4448,19.3764,19.429,53000.0
2006-01-12 11:30:00,36.9,36.92,36.87,36.92,18200.0,19.4343,19.4448,19.4185,19.4448,18200.0
2006-01-12 11:40:00,36.91,36.94,36.9,36.92,42700.0,19.4396,19.4554,19.4343,19.4448,42700.0
2006-01-12 11:50:00,36.93,36.97,36.92,36.97,42800.0,19.4501,19.4712,19.4448,19.4712,42800.0
2006-01-12 12:00:00,36.97,36.99,36.94,36.94,41500.0,19.4712,19.4817,19.4554,19.4554,41500.0
2006-01-12 12:10:00,36.94,36.95,36.87,36.9,49900.0,19.4554,19.4606,19.4185,19.4343,49900.0
2006-01-12 12:20:00,36.9,36.9,36.86,36.88,16000.0,19.4343,19.4343,19.4132,19.4238,16000.0
2006-01-12 12:30:00,36.89,36.89,36.77,36.79,51700.0,19.429,19.429,19.3658,19.3764,51700.0
2006-01-12 12:40:00,36.79,36.83,36.79,36.82,33600.0,19.3764,19.3974,19.3764,19.3922,33600.0
2006-01-12 12:50:00,36.82,36.82,36.76,36.77,36600.0,19.3922,19.3922,19.3606,19.3658,36600.0
2006-01-12 13:00:00,36.77,36.8,36.75,36.78,20600.0,19.3658,19.3816,19.3553,19.3711,20600.0
2006-01-12 13:10:00,36.78,36.85,36.76,36.82,26800.0,19.3711,19.408,19.3606,19.3922,26800.0
2006-01-12 13:20:00,36.82,36.85,36.75,36.75,34200.0,19.3922,19.408,19.3553,19.3553,34200.0
2006-01-12 13:30:00,36.75,36.85,36.75,36.85,40200.0,19.3553,19.408,19.3553,19.408,40200.0
2006-01-12 13:40:00,36.84,36.86,36.83,36.86,110600.0,19.4027,19.4132,19.3974,19.4132,110600.0
2006-01-12 13:50:00,36.88,36.89,36.77,36.85,34500.0,19.4238,19.429,19.3658,19.408,34500.0
2006-01-12 14:00:00,36.84,36.85,36.75,36.78,29600.0,19.4027,19.408,19.3553,19.3711,29600.0
2006-01-12 14:10:00,36.79,36.8,36.72,36.79,52500.0,19.3764,19.3816,19.3395,19.3764,52500.0
2006-01-12 14:20:00,36.79,36.83,36.79,36.82,22600.0,19.3764,19.3974,19.3764,19.3922,22600.0
2006-01-12 14:30:00,36.83,36.84,36.75,36.8,40900.0,19.3974,19.4027,19.3553,19.3816,40900.0
2006-01-12 14:40:00,36.81,37.0,36.78,36.83,693200.0,19.3869,19.487,19.3711,19.3974,693200.0
2006-01-12 14:50:00,36.84,36.91,36.84,36.89,34600.0,19.4027,19.4396,19.4027,19.429,34600.0
2006-01-12 15:00:00,36.89,36.9,36.83,36.86,64100.0,19.429,19.4343,19.3974,19.4132,64100.0
2006-01-12 15:10:00,36.88,36.89,36.84,36.85,68000.0,19.4238,19.429,19.4027,19.408,68000.0
2006-01-12 15:20:00,36.86,36.87,36.84,36.84,63500.0,19.4132,19.4185,19.4027,19.4027,63500.0
2006-01-12 15:30:00,36.84,36.86,36.82,36.86,76700.0,19.4027,19.4132,19.3922,19.4132,76700.0
2006-01-12 15:40:00,36.86,36.86,36.79,36.82,80500.0,19.4132,19.4132,19.3764,19.3922,80500.0
2006-01-12 15:50:00,36.82,36.83,36.77,36.79,113200.0,19.3922,19.3974,19.3658,19.3764,113200.0
2006-01-13 09:30:00,36.8,36.82,36.72,36.79,120700.0,19.3816,19.3922,19.3395,19.3764,120700.0
2006-01-13 09:40:00,36.79,36.79,36.63,36.63,89500.0,19.3764,19.3764,19.2921,19.2921,89500.0
2006-01-13 09:50:00,36.63,36.69,36.47,36.54,137100.0,19.2921,19.3237,19.2078,19.2447,137100.0
2006-01-13 10:00:00,36.54,36.62,36.5,36.59,30200.0,19.2447,19.2868,19.2236,19.271,30200.0
2006-01-13 10:10:00,36.59,36.6,36.25,36.35,106400.0,19.271,19.2763,19.092,19.1446,106400.0
2006-01-13 10:20:00,36.37,36.5,36.33,36.36,97100.0,19.1552,19.2236,19.1341,19.1499,97100.0
2006-01-13 10:30:00,36.36,36.54,36.34,36.5,58400.0,19.1499,19.2447,19.1394,19.2236,58400.0
2006-01-13 10:40:00,36.49,36.49,36.27,36.3,86800.0,19.2184,19.2184,19.1025,19.1183,86800.0
2006-01-13 10:50:00,36.3,36.52,36.3,36.51,87600.0,19.1183,19.2342,19.1183,19.2289,87600.0
2006-01-13 11:00:00,36.5,36.52,36.47,36.5,52600.0,19.2236,19.2342,19.2078,19.2236,52600.0
2006-01-13 11:10:00,36.5,36.5,36.47,36.49,52400.0,19.2236,19.2236,19.2078,19.2184,52400.0
2006-01-13 11:20:00,36.49,36.52,36.47,36.51,35500.0,19.2184,19.2342,19.2078,19.2289,35500.0
2006-01-13 11:30:00,36.51,36.53,36.49,36.5,26900.0,19.2289,19.2394,19.2184,19.2236,26900.0
2006-01-13 11:40:00,36.49,36.49,36.48,36.48,14000.0,19.2184,19.2184,19.2131,19.2131,14000.0
2006-01-13 11:50:00,36.49,36.53,36.46,36.53,67200.0,19.2184,19.2394,19.2026,19.2394,67200.0
2006-01-13 12:00:00,36.53,36.65,36.53,36.65,117200.0,19.2394,19.3026,19.2394,19.3026,117200.0
2006-01-13 12:10:00,36.66,36.79,36.6,36.65,66900.0,19.3079,19.3764,19.2763,19.3026,66900.0
2006-01-13 12:20:00,36.65,36.7,36.63,36.7,41000.0,19.3026,19.329,19.2921,19.329,41000.0
2006-01-13 12:30:00,36.7,36.78,36.69,36.7,71900.0,19.329,19.3711,19.3237,19.329,71900.0
2006-01-13 12:40:00,36.7,36.71,36.63,36.69,48000.0,19.329,19.3342,19.2921,19.3237,48000.0
2006-01-13 12:50:00,36.71,36.78,36.69,36.77,27700.0,19.3342,19.3711,19.3237,19.3658,27700.0
2006-01-13 13:00:00,36.77,36.9,36.75,36.89,71100.0,19.3658,19.4343,19.3553,19.429,71100.0
2006-01-13 13:10:00,36.9,36.9,36.78,36.81,25100.0,19.4343,19.4343,19.3711,19.3869,25100.0
2006-01-13 13:20:00,36.8,36.9,36.8,36.88,21200.0,19.3816,19.4343,19.3816,19.4238,21200.0
2006-01-13 13:30:00,36.87,36.9,36.84,36.86,23300.0,19.4185,19.4343,19.4027,19.4132,23300.0
2006-01-13 13:40:00,36.87,36.93,36.87,36.89,52600.0,19.4185,19.4501,19.4185,19.429,52600.0
2006-01-13 13:50:00,36.89,37.05,36.89,37.02,66700.0,19.429,19.5133,19.429,19.4975,66700.0
2006-01-13 14:00:00,37.02,37.05,37.0,37.02,46200.0,19.4975,19.5133,19.487,19.4975,46200.0
2006-01-13 14:10:00,37.02,37.09,36.99,37.04,55800.0,19.4975,19.5344,19.4817,19.508,55800.0
2006-01-13 14:20:00,37.06,37.06,36.98,37.0,50100.0,19.5186,19.5186,19.4764,19.487,50100.0
2006-01-13 14:30:00,37.0,37.02,36.98,36.98,46900.0,19.487,19.4975,19.4764,19.4764,46900.0
2006-01-13 14:40:00,36.99,37.12,36.99,37.12,34400.0,19.4817,19.5502,19.4817,19.5502,34400.0
2006-01-13 14:50:00,37.13,37.19,37.09,37.1,41600.0,19.5555,19.5871,19.5344,19.5397,41600.0
2006-01-13 15:00:00,37.1,37.18,37.06,37.18,75200.0,19.5397,19.5818,19.5186,19.5818,75200.0
2006-01-13 15:10:00,37.17,37.2,37.1,37.1,53400.0,19.5765,19.5923,19.5397,19.5397,53400.0
2006-01-13 15:20:00,37.1,37.17,37.07,37.13,76300.0,19.5397,19.5765,19.5239,19.5555,76300.0
2006-01-13 15:30:00,37.13,37.13,37.0,37.02,58300.0,19.5555,19.5555,19.487,19.4975,58300.0
2006-01-13 15:40:00,37.01,37.02,36.9,36.96,116100.0,19.4922,19.4975,19.4343,19.4659,116100.0
2006-01-13 15:50:00,36.96,37.04,36.95,36.95,96400.0,19.4659,19.508,19.4606,19.4606,96400.0
2006-01-17 09:30:00,37.02,37.3,36.98,37.16,149700.0,19.4975,19.645,19.4764,19.5713,149700.0
2006-01-17 09:40:00,37.17,37.46,37.16,37.46,101000.0,19.5765,19.7293,19.5713,19.7293,101000.0
2006-01-17 09:50:00,37.45,37.53,37.38,37.38,97000.0,19.724,19.7661,19.6871,19.6871,97000.0
2006-01-17 10:00:00,37.37,37.39,37.24,37.24,42500.0,19.6819,19.6924,19.6134,19.6134,42500.0
2006-01-17 10:10:00,37.24,37.26,37.12,37.13,38600.0,19.6134,19.6239,19.5502,19.5555,38600.0
2006-01-17 10:20:00,37.13,37.37,37.13,37.28,36700.0,19.5555,19.6819,19.5555,19.6345,36700.0
2006-01-17 10:30:00,37.29,37.32,37.08,37.12,27700.0,19.6397,19.6555,19.5291,19.5502,27700.0
2006-01-17 10:40:00,37.12,37.25,37.0,37.14,52800.0,19.5502,19.6187,19.487,19.5607,52800.0
2006-01-17 10:50:00,37.15,37.15,37.08,37.13,27900.0,19.566,19.566,19.5291,19.5555,27900.0
2006-01-17 11:00:00,37.14,37.17,37.05,37.17,28400.0,19.5607,19.5765,19.5133,19.5765,28400.0
2006-01-17 11:10:00,37.17,37.25,37.15,37.24,35100.0,19.5765,19.6187,19.566,19.6134,35100.0
2006-01-17 11:20:00,37.23,37.23,37.15,37.15,28300.0,19.6081,19.6081,19.566,19.566,28300.0
2006-01-17 11:30:00,37.16,37.18,37.09,37.11,12700.0,19.5713,19.5818,19.5344,19.5449,12700.0
2006-01-17 11:40:00,37.11,37.22,37.11,37.22,28000.0,19.5449,19.6029,19.5449,19.6029,28000.0
2006-01-17 11:50:00,37.22,37.37,37.18,37.32,48000.0,19.6029,19.6819,19.5818,19.6555,48000.0
2006-01-17 12:00:00,37.33,37.42,37.32,37.4,73400.0,19.6608,19.7082,19.6555,19.6977,73400.0
2006-01-17 12:10:00,37.4,37.42,37.38,37.38,22200.0,19.6977,19.7082,19.6871,19.6871,22200.0
2006-01-17 12:20:00,37.38,37.5,37.37,37.5,71800.0,19.6871,19.7503,19.6819,19.7503,71800.0
2006-01-17 12:30:00,37.49,37.52,37.47,37.5,44900.0,19.7451,19.7609,19.7345,19.7503,44900.0
2006-01-17 12:40:00,37.5,37.55,37.49,37.54,60600.0,19.7503,19.7767,19.7451,19.7714,60600.0
2006-01-17 12:50:00,37.54,37.57,37.45,37.46,66600.0,19.7714,19.7872,19.724,19.7293,66600.0
2006-01-17 13:00:00,37.46,37.49,37.44,37.47,36200.0,19.7293,19.7451,19.7187,19.7345,36200.0
2006-01-17 13:10:00,37.47,37.54,37.46,37.49,56400.0,19.7345,19.7714,19.7293,19.7451,56400.0
2006-01-17 13:20:00,37.49,37.56,37.47,37.55,31000.0,19.7451,19.7819,19.7345,19.7767,31000.0
2006-01-17 13:30:00,37.55,37.58,37.48,37.5,49600.0,19.7767,19.7925,19.7398,19.7503,49600.0
2006-01-17 13:40:00,37.5,37.55,37.44,37.44,25200.0,19.7503,19.7767,19.7187,19.7187,25200.0
2006-01-17 13:50:00,37.44,37.59,37.44,37.48,72200.0,19.7187,19.7977,19.7187,19.7398,72200.0
2006-01-17 14:00:00,37.49,37.6,37.48,37.48,48900.0,19.7451,19.803,19.7398,19.7398,48900.0
2006-01-17 14:10:00,37.49,37.55,37.48,37.5,22800.0,19.7451,19.7767,19.7398,19.7503,22800.0
2006-01-17 14:20:00,37.49,37.51,37.45,37.46,19700.0,19.7451,19.7556,19.724,19.7293,19700.0
2006-01-17 14:30:00,37.47,37.54,37.43,37.52,36700.0,19.7345,19.7714,19.7135,19.7609,36700.0
2006-01-17 14:40:00,37.52,37.52,37.45,37.51,16500.0,19.7609,19.7609,19.724,19.7556,16500.0
2006-01-17 14:50:00,37.5,37.6,37.5,37.6,33600.0,19.7503,19.803,19.7503,19.803,33600.0
2006-01-17 15:00:00,37.6,37.64,37.55,37.56,77300.0,19.803,19.8241,19.7767,19.7819,77300.0
2006-01-17 15:10:00,37.55,37.56,37.54,37.54,45300.0,19.7767,19.7819,19.7714,19.7714,45300.0
2006-01-17 15:20:00,37.53,37.55,37.47,37.49,69500.0,19.7661,19.7767,19.7345,19.7451,69500.0
2006-01-17 15:30:00,37.5,37.52,37.47,37.48,107200.0,19.7503,19.7609,19.7345,19.7398,107200.0
2006-01-17 15:40:00,37.48,37.51,37.41,37.5,116700.0,19.7398,19.7556,19.7029,19.7503,116700.0
2006-01-17 15:50:00,37.49,37.52,37.45,37.46,115500.0,19.7451,19.7609,19.724,19.7293,115500.0
2006-01-18 09:30:00,37.73,37.75,37.45,37.54,134200.0,19.8715,19.882,19.724,19.7714,134200.0
2006-01-18 09:40:00,37.57,37.76,37.52,37.73,83100.0,19.7872,19.8873,19.7609,19.8715,83100.0
2006-01-18 09:50:00,37.73,37.78,37.66,37.77,58300.0,19.8715,19.8978,19.8346,19.8925,58300.0
2006-01-18 10:00:00,37.74,37.81,37.67,37.76,67200.0,19.8767,19.9136,19.8399,19.8873,67200.0
2006-01-18 10:10:00,37.73,37.85,37.62,37.7,91300.0,19.8715,19.9347,19.8135,19.8557,91300.0
2006-01-18 10:20:00,37.69,37.91,37.61,37.63,70400.0,19.8504,19.9663,19.8083,19.8188,70400.0
2006-01-18 10:30:00,37.64,37.64,37.48,37.48,76000.0,19.8241,19.8241,19.7398,19.7398,76000.0
2006-01-18 10:40:00,37.49,37.52,37.47,37.48,34200.0,19.7451,19.7609,19.7345,19.7398,34200.0
2006-01-18 10:50:00,37.49,37.52,37.48,37.49,19200.0,19.7451,19.7609,19.7398,19.7451,19200.0
2006-01-18 11:00:00,37.49,37.55,37.47,37.54,40200.0,19.7451,19.7767,19.7345,19.7714,40200.0
2006-01-18 11:10:00,37.55,37.6,37.53,37.56,32200.0,19.7767,19.803,19.7661,19.7819,32200.0
2006-01-18 11:20:00,37.57,37.64,37.54,37.56,50700.0,19.7872,19.8241,19.7714,19.7819,50700.0
2006-01-18 11:30:00,37.55,37.55,37.45,37.51,42200.0,19.7767,19.7767,19.724,19.7556,42200.0
2006-01-18 11:40:00,37.49,37.5,37.47,37.49,11200.0,19.7451,19.7503,19.7345,19.7451,11200.0
2006-01-18 11:50:00,37.48,37.51,37.42,37.48,25600.0,19.7398,19.7556,19.7082,19.7398,25600.0
2006-01-18 12:00:00,37.48,37.56,37.47,37.55,26500.0,19.7398,19.7819,19.7345,19.7767,26500.0
2006-01-18 12:10:00,37.56,37.57,37.45,37.51,14700.0,19.7819,19.7872,19.724,19.7556,14700.0
2006-01-18 12:20:00,37.51,37.52,37.45,37.51,11200.0,19.7556,19.7609,19.724,19.7556,11200.0
2006-01-18 12:30:00,37.52,37.54,37.47,37.48,17000.0,19.7609,19.7714,19.7345,19.7398,17000.0
2006-01-18 12:40:00,37.48,37.5,37.46,37.48,18300.0,19.7398,19.7503,19.7293,19.7398,18300.0
2006-01-18 12:50:00,37.48,37.53,37.46,37.46,12900.0,19.7398,19.7661,19.7293,19.7293,12900.0
2006-01-18 13:00:00,37.47,37.57,37.47,37.52,34600.0,19.7345,19.7872,19.7345,19.7609,34600.0
2006-01-18 13:10:00,37.52,37.56,37.5,37.52,13300.0,19.7609,19.7819,19.7503,19.7609,13300.0
2006-01-18 13:20:00,37.52,37.59,37.5,37.54,27700.0,19.7609,19.7977,19.7503,19.7714,27700.0
2006-01-18 13:30:00,37.53,37.6,37.51,37.56,25700.0,19.7661,19.803,19.7556,19.7819,25700.0
2006-01-18 13:40:00,37.55,37.62,37.54,37.6,48600.0,19.7767,19.8135,19.7714,19.803,48600.0
2006-01-18 13:50:00,37.61,37.65,37.6,37.61,27900.0,19.8083,19.8293,19.803,19.8083,27900.0
2006-01-18 14:00:00,37.61,37.71,37.59,37.61,43700.0,19.8083,19.8609,19.7977,19.8083,43700.0
2006-01-18 14:10:00,37.61,37.67,37.59,37.65,26800.0,19.8083,19.8399,19.7977,19.8293,26800.0
2006-01-18 14:20:00,37.65,37.67,37.62,37.65,31500.0,19.8293,19.8399,19.8135,19.8293,31500.0
2006-01-18 14:30:00,37.65,37.7,37.64,37.66,38400.0,19.8293,19.8557,19.8241,19.8346,38400.0
2006-01-18 14:40:00,37.65,37.65,37.56,37.59,31900.0,19.8293,19.8293,19.7819,19.7977,31900.0
2006-01-18 14:50:00,37.58,37.6,37.55,37.59,55300.0,19.7925,19.803,19.7767,19.7977,55300.0
2006-01-18 15:00:00,37.58,37.66,37.57,37.64,38700.0,19.7925,19.8346,19.7872,19.8241,38700.0
2006-01-18 15:10:00,37.64,37.69,37.62,37.66,37500.0,19.8241,19.8504,19.8135,19.8346,37500.0
2006-01-18 15:20:00,37.66,37.7,37.65,37.69,69800.0,19.8346,19.8557,19.8293,19.8504,69800.0
2006-01-18 15:30:00,37.69,37.76,37.6,37.72,274200.0,19.8504,19.8873,19.803,19.8662,274200.0
2006-01-18 15:40:00,37.73,37.81,37.72,37.76,86900.0,19.8715,19.9136,19.8662,19.8873,86900.0
2006-01-18 15:50:00,37.77,37.85,37.76,37.76,146600.0,19.8925,19.9347,19.8873,19.8873,146600.0
2006-01-19 09:30:00,37.75,37.76,37.59,37.62,86700.0,19.882,19.8873,19.7977,19.8135,86700.0
2006-01-19 09:40:00,37.62,37.76,37.6,37.7,64800.0,19.8135,19.8873,19.803,19.8557,64800.0
2006-01-19 09:50:00,37.7,37.74,37.69,37.74,25600.0,19.8557,19.8767,19.8504,19.8767,25600.0
2006-01-19 10:00:00,37.75,37.85,37.68,37.8,59800.0,19.882,19.9347,19.8451,19.9083,59800.0
2006-01-19 10:10:00,37.8,37.89,37.8,37.86,37200.0,19.9083,19.9557,19.9083,19.9399,37200.0
2006-01-19 10:20:00,37.86,37.91,37.84,37.88,22800.0,19.9399,19.9663,19.9294,19.9505,22800.0
2006-01-19 10:30:00,37.89,38.04,37.88,37.98,97400.0,19.9557,20.0347,19.9505,20.0031,97400.0
2006-01-19 10:40:00,37.97,38.0,37.89,37.93,31100.0,19.9979,20.0137,19.9557,19.9768,31100.0
2006-01-19 10:50:00,37.94,37.99,37.91,37.99,30800.0,19.9821,20.0084,19.9663,20.0084,30800.0
2006-01-19 11:00:00,37.97,37.99,37.94,37.96,36000.0,19.9979,20.0084,19.9821,19.9926,36000.0
2006-01-19 11:10:00,37.95,37.96,37.91,37.96,27800.0,19.9873,19.9926,19.9663,19.9926,27800.0
2006-01-19 11:20:00,37.94,38.0,37.94,38.0,38800.0,19.9821,20.0137,19.9821,20.0137,38800.0
2006-01-19 11:30:00,38.0,38.05,37.99,38.0,29100.0,20.0137,20.04,20.0084,20.0137,29100.0
2006-01-19 11:40:00,38.0,38.01,38.0,38.01,20200.0,20.0137,20.0189,20.0137,20.0189,20200.0
2006-01-19 11:50:00,38.0,38.06,38.0,38.06,23600.0,20.0137,20.0453,20.0137,20.0453,23600.0
2006-01-19 12:00:00,38.05,38.13,38.02,38.06,48000.0,20.04,20.0821,20.0242,20.0453,48000.0
2006-01-19 12:10:00,38.06,38.06,37.94,37.94,60200.0,20.0453,20.0453,19.9821,19.9821,60200.0
2006-01-19 12:20:00,37.96,37.99,37.94,37.95,18000.0,19.9926,20.0084,19.9821,19.9873,18000.0
2006-01-19 12:30:00,37.99,37.99,37.93,37.97,36700.0,20.0084,20.0084,19.9768,19.9979,36700.0
2006-01-19 12:40:00,37.98,37.99,37.97,37.98,9100.0,20.0031,20.0084,19.9979,20.0031,9100.0
2006-01-19 12:50:00,37.98,38.06,37.98,38.04,24100.0,20.0031,20.0453,20.0031,20.0347,24100.0
2006-01-19 13:00:00,38.04,38.15,38.04,38.1,44500.0,20.0347,20.0927,20.0347,20.0663,44500.0
2006-01-19 13:10:00,38.1,38.13,38.09,38.1,24200.0,20.0663,20.0821,20.0611,20.0663,24200.0
2006-01-19 13:20:00,38.1,38.13,38.07,38.12,44300.0,20.0663,20.0821,20.0505,20.0769,44300.0
2006-01-19 13:30:00,38.12,38.13,38.02,38.03,45700.0,20.0769,20.0821,20.0242,20.0295,45700.0
2006-01-19 13:40:00,38.02,38.11,38.02,38.06,29400.0,20.0242,20.0716,20.0242,20.0453,29400.0
2006-01-19 13:50:00,38.06,38.12,38.05,38.11,35300.0,20.0453,20.0769,20.04,20.0716,35300.0
2006-01-19 14:00:00,38.12,38.24,38.1,38.24,55300.0,20.0769,20.1401,20.0663,20.1401,55300.0
2006-01-19 14:10:00,38.24,38.28,38.2,38.27,41600.0,20.1401,20.1611,20.119,20.1559,41600.0
2006-01-19 14:20:00,38.26,38.27,38.21,38.21,52300.0,20.1506,20.1559,20.1243,20.1243,52300.0
2006-01-19 14:30:00,38.2,38.28,38.17,38.26,46300.0,20.119,20.1611,20.1032,20.1506,46300.0
2006-01-19 14:40:00,38.27,38.28,38.21,38.27,76600.0,20.1559,20.1611,20.1243,20.1559,76600.0
2006-01-19 14:50:00,38.27,38.3,38.24,38.27,55400.0,20.1559,20.1717,20.1401,20.1559,55400.0
2006-01-19 15:00:00,38.27,38.32,38.24,38.29,111600.0,20.1559,20.1822,20.1401,20.1664,111600.0
2006-01-19 15:10:00,38.28,38.29,38.22,38.27,97500.0,20.1611,20.1664,20.1295,20.1559,97500.0
2006-01-19 15:20:00,38.27,38.27,38.17,38.2,78200.0,20.1559,20.1559,20.1032,20.119,78200.0
2006-01-19 15:30:00,38.19,38.19,38.1,38.13,66400.0,20.1137,20.1137,20.0663,20.0821,66400.0
2006-01-19 15:40:00,38.14,38.14,38.03,38.04,88800.0,20.0874,20.0874,20.0295,20.0347,88800.0
2006-01-19 15:50:00,38.04,38.15,38.04,38.1,100000.0,20.0347,20.0927,20.0347,20.0663,100000.0
2006-01-20 09:30:00,37.86,38.14,37.83,38.13,248400.0,19.9399,20.0874,19.9241,20.0821,248400.0
2006-01-20 09:40:00,38.12,38.13,38.0,38.01,46700.0,20.0769,20.0821,20.0137,20.0189,46700.0
2006-01-20 09:50:00,38.01,38.09,37.97,38.09,25500.0,20.0189,20.0611,19.9979,20.0611,25500.0
2006-01-20 10:00:00,38.09,38.09,37.95,37.99,30300.0,20.0611,20.0611,19.9873,20.0084,30300.0
2006-01-20 10:10:00,37.99,38.06,37.93,38.01,58500.0,20.0084,20.0453,19.9768,20.0189,58500.0
2006-01-20 10:20:00,38.04,38.08,37.99,37.99,19600.0,20.0347,20.0558,20.0084,20.0084,19600.0
2006-01-20 10:30:00,37.99,38.16,37.94,38.15,26400.0,20.0084,20.0979,19.9821,20.0927,26400.0
2006-01-20 10:40:00,38.17,38.17,37.99,38.04,20900.0,20.1032,20.1032,20.0084,20.0347,20900.0
2006-01-20 10:50:00,38.03,38.03,37.92,38.0,46600.0,20.0295,20.0295,19.9715,20.0137,46600.0
2006-01-20 11:00:00,38.0,38.0,37.85,37.85,68500.0,20.0137,20.0137,19.9347,19.9347,68500.0
2006-01-20 11:10:00,37.87,37.98,37.82,37.82,78100.0,19.9452,20.0031,19.9189,19.9189,78100.0
2006-01-20 11:20:00,37.82,37.94,37.79,37.89,66100.0,19.9189,19.9821,19.9031,19.9557,66100.0
2006-01-20 11:30:00,37.89,37.91,37.8,37.87,39200.0,19.9557,19.9663,19.9083,19.9452,39200.0
2006-01-20 11:40:00,37.87,37.89,37.63,37.65,50700.0,19.9452,19.9557,19.8188,19.8293,50700.0
2006-01-20 11:50:00,37.65,37.78,37.58,37.6,87400.0,19.8293,19.8978,19.7925,19.803,87400.0
2006-01-20 12:00:00,37.6,37.67,37.52,37.54,71900.0,19.803,19.8399,19.7609,19.7714,71900.0
2006-01-20 12:10:00,37.53,37.58,37.45,37.5,41100.0,19.7661,19.7925,19.724,19.7503,41100.0
2006-01-20 12:20:00,37.51,37.68,37.51,37.64,26900.0,19.7556,19.8451,19.7556,19.8241,26900.0
2006-01-20 12:30:00,37.63,37.63,37.54,37.6,12100.0,19.8188,19.8188,19.7714,19.803,12100.0
2006-01-20 12:40:00,37.62,37.65,37.3,37.42,78100.0,19.8135,19.8293,19.645,19.7082,78100.0
2006-01-20 12:50:00,37.41,37.52,37.41,37.45,28900.0,19.7029,19.7609,19.7029,19.724,28900.0
2006-01-20 13:00:00,37.44,37.45,37.28,37.34,54800.0,19.7187,19.724,19.6345,19.6661,54800.0
2006-01-20 13:10:00,37.35,37.47,37.28,37.4,38300.0,19.6713,19.7345,19.6345,19.6977,38300.0
2006-01-20 13:20:00,37.39,37.54,37.36,37.47,24700.0,19.6924,19.7714,19.6766,19.7345,24700.0
2006-01-20 13:30:00,37.45,37.48,37.29,37.47,47800.0,19.724,19.7398,19.6397,19.7345,47800.0
2006-01-20 13:40:00,37.49,37.5,37.36,37.39,25000.0,19.7451,19.7503,19.6766,19.6924,25000.0
2006-01-20 13:50:00,37.39,37.44,37.31,37.38,31800.0,19.6924,19.7187,19.6503,19.6871,31800.0
2006-01-20 14:00:00,37.37,37.39,37.3,37.38,31700.0,19.6819,19.6924,19.645,19.6871,31700.0
2006-01-20 14:10:00,37.38,37.42,37.3,37.33,26800.0,19.6871,19.7082,19.645,19.6608,26800.0
2006-01-20 14:20:00,37.33,37.48,37.29,37.45,28900.0,19.6608,19.7398,19.6397,19.724,28900.0
2006-01-20 14:30:00,37.45,37.46,37.35,37.46,57400.0,19.724,19.7293,19.6713,19.7293,57400.0
2006-01-20 14:40:00,37.45,37.49,37.44,37.49,75300.0,19.724,19.7451,19.7187,19.7451,75300.0
2006-01-20 14:50:00,37.48,37.5,37.43,37.5,89600.0,19.7398,19.7503,19.7135,19.7503,89600.0
2006-01-20 15:00:00,37.51,37.67,37.48,37.62,95000.0,19.7556,19.8399,19.7398,19.8135,95000.0
2006-01-20 15:10:00,37.62,37.62,37.52,37.54,63100.0,19.8135,19.8135,19.7609,19.7714,63100.0
2006-01-20 15:20:00,37.55,37.58,37.5,37.5,82800.0,19.7767,19.7925,19.7503,19.7503,82800.0
2006-01-20 15:30:00,37.52,37.54,37.3,37.3,102700.0,19.7609,19.7714,19.645,19.645,102700.0
2006-01-20 15:40:00,37.3,37.4,37.28,37.38,115600.0,19.645,19.6977,19.6345,19.6871,115600.0
2006-01-20 15:50:00,37.38,37.48,37.33,37.42,160400.0,19.6871,19.7398,19.6608,19.7082,160400.0
2006-01-23 09:30:00,37.22,37.44,37.0,37.31,114600.0,19.6029,19.7187,19.487,19.6503,114600.0
2006-01-23 09:40:00,37.31,37.45,37.24,37.29,45500.0,19.6503,19.724,19.6134,19.6397,45500.0
2006-01-23 09:50:00,37.3,37.3,37.11,37.11,54600.0,19.645,19.645,19.5449,19.5449,54600.0
2006-01-23 10:00:00,37.11,37.22,37.1,37.13,77200.0,19.5449,19.6029,19.5397,19.5555,77200.0
2006-01-23 10:10:00,37.14,37.35,37.12,37.27,103000.0,19.5607,19.6713,19.5502,19.6292,103000.0
2006-01-23 10:20:00,37.25,37.26,37.1,37.15,62100.0,19.6187,19.6239,19.5397,19.566,62100.0
2006-01-23 10:30:00,37.15,37.17,37.01,37.07,49900.0,19.566,19.5765,19.4922,19.5239,49900.0
2006-01-23 10:40:00,37.06,37.11,37.02,37.1,33600.0,19.5186,19.5449,19.4975,19.5397,33600.0
2006-01-23 10:50:00,37.09,37.21,37.07,37.16,41000.0,19.5344,19.5976,19.5239,19.5713,41000.0
2006-01-23 11:00:00,37.15,37.2,37.07,37.18,47900.0,19.566,19.5923,19.5239,19.5818,47900.0
2006-01-23 11:10:00,37.17,37.25,37.1,37.11,27200.0,19.5765,19.6187,19.5397,19.5449,27200.0
2006-01-23 11:20:00,37.1,37.25,37.08,37.23,28900.0,19.5397,19.6187,19.5291,19.6081,28900.0
2006-01-23 11:30:00,37.23,37.25,37.08,37.09,33700.0,19.6081,19.6187,19.5291,19.5344,33700.0
2006-01-23 11:40:00,37.08,37.12,37.06,37.12,20400.0,19.5291,19.5502,19.5186,19.5502,20400.0
2006-01-23 11:50:00,37.13,37.19,37.09,37.11,16700.0,19.5555,19.5871,19.5344,19.5449,16700.0
2006-01-23 12:00:00,37.1,37.1,37.02,37.03,19400.0,19.5397,19.5397,19.4975,19.5028,19400.0
2006-01-23 12:10:00,37.02,37.03,36.97,36.98,41400.0,19.4975,19.5028,19.4712,19.4764,41400.0
2006-01-23 12:20:00,36.99,37.08,36.98,37.07,44600.0,19.4817,19.5291,19.4764,19.5239,44600.0
2006-01-23 12:30:00,37.07,37.16,37.07,37.11,18400.0,19.5239,19.5713,19.5239,19.5449,18400.0
2006-01-23 12:40:00,37.11,37.11,36.99,37.01,36300.0,19.5449,19.5449,19.4817,19.4922,36300.0
2006-01-23 12:50:00,37.01,37.11,36.98,37.05,21100.0,19.4922,19.5449,19.4764,19.5133,21100.0
2006-01-23 13:00:00,37.05,37.14,37.03,37.08,20100.0,19.5133,19.5607,19.5028,19.5291,20100.0
2006-01-23 13:10:00,37.09,37.1,37.04,37.04,13100.0,19.5344,19.5397,19.508,19.508,13100.0
2006-01-23 13:20:00,37.05,37.17,37.04,37.1,30600.0,19.5133,19.5765,19.508,19.5397,30600.0
2006-01-23 13:30:00,37.09,37.21,37.04,37.04,27000.0,19.5344,19.5976,19.508,19.508,27000.0
2006-01-23 13:40:00,37.05,37.15,37.04,37.11,10400.0,19.5133,19.566,19.508,19.5449,10400.0
2006-01-23 13:50:00,37.1,37.1,37.04,37.07,11800.0,19.5397,19.5397,19.508,19.5239,11800.0
2006-01-23 14:00:00,37.07,37.17,37.07,37.1,15200.0,19.5239,19.5765,19.5239,19.5397,15200.0
2006-01-23 14:10:00,37.1,37.12,37.01,37.12,27500.0,19.5397,19.5502,19.4922,19.5502,27500.0
2006-01-23 14:20:00,37.09,37.15,37.05,37.13,16300.0,19.5344,19.566,19.5133,19.5555,16300.0
2006-01-23 14:30:00,37.14,37.15,37.04,37.1,23600.0,19.5607,19.566,19.508,19.5397,23600.0
2006-01-23 14:40:00,37.09,37.15,37.07,37.14,7900.0,19.5344,19.566,19.5239,19.5607,7900.0
2006-01-23 14:50:00,37.14,37.16,37.06,37.16,25700.0,19.5607,19.5713,19.5186,19.5713,25700.0
2006-01-23 15:00:00,37.15,37.18,37.11,37.11,36000.0,19.566,19.5818,19.5449,19.5449,36000.0
2006-01-23 15:10:00,37.11,37.11,36.99,37.05,73500.0,19.5449,19.5449,19.4817,19.5133,73500.0
2006-01-23 15:20:00,37.06,37.17,37.03,37.06,30500.0,19.5186,19.5765,19.5028,19.5186,30500.0
2006-01-23 15:30:00,37.06,37.09,37.04,37.04,32000.0,19.5186,19.5344,19.508,19.508,32000.0
2006-01-23 15:40:00,37.04,37.05,36.99,37.01,49600.0,19.508,19.5133,19.4817,19.4922,49600.0
2006-01-23 15:50:00,37.02,37.02,36.98,37.02,68900.0,19.4975,19.4975,19.4764,19.4975,68900.0
2006-01-24 09:30:00,37.01,37.17,36.89,36.9,71900.0,19.4922,19.5765,19.429,19.4343,71900.0
2006-01-24 09:40:00,36.89,37.0,36.85,36.96,27000.0,19.429,19.487,19.408,19.4659,27000.0
2006-01-24 09:50:00,36.97,37.25,36.96,37.13,31500.0,19.4712,19.6187,19.4659,19.5555,31500.0
2006-01-24 10:00:00,37.16,37.32,37.16,37.28,26300.0,19.5713,19.6555,19.5713,19.6345,26300.0
2006-01-24 10:10:00,37.29,37.3,37.21,37.29,13200.0,19.6397,19.645,19.5976,19.6397,13200.0
2006-01-24 10:20:00,37.29,37.37,37.24,37.3,21900.0,19.6397,19.6819,19.6134,19.645,21900.0
2006-01-24 10:30:00,37.29,37.3,37.13,37.2,22300.0,19.6397,19.645,19.5555,19.5923,22300.0
2006-01-24 10:40:00,37.21,37.45,37.19,37.4,42900.0,19.5976,19.724,19.5871,19.6977,42900.0
2006-01-24 10:50:00,37.41,37.44,37.31,37.43,31100.0,19.7029,19.7187,19.6503,19.7135,31100.0
2006-01-24 11:00:00,37.41,37.46,37.19,37.35,57300.0,19.7029,19.7293,19.5871,19.6713,57300.0
2006-01-24 11:10:00,37.35,37.38,37.21,37.37,18700.0,19.6713,19.6871,19.5976,19.6819,18700.0
2006-01-24 11:20:00,37.37,37.47,37.33,37.35,34200.0,19.6819,19.7345,19.6608,19.6713,34200.0
2006-01-24 11:30:00,37.35,37.38,37.2,37.25,20300.0,19.6713,19.6871,19.5923,19.6187,20300.0
2006-01-24 11:40:00,37.25,37.41,37.24,37.35,14000.0,19.6187,19.7029,19.6134,19.6713,14000.0
2006-01-24 11:50:00,37.35,37.41,37.35,37.39,10800.0,19.6713,19.7029,19.6713,19.6924,10800.0
2006-01-24 12:00:00,37.4,37.49,37.38,37.41,29200.0,19.6977,19.7451,19.6871,19.7029,29200.0
2006-01-24 12:10:00,37.41,37.48,37.39,37.39,27400.0,19.7029,19.7398,19.6924,19.6924,27400.0
2006-01-24 12:20:00,37.38,37.4,37.37,37.4,13700.0,19.6871,19.6977,19.6819,19.6977,13700.0
2006-01-24 12:30:00,37.39,37.44,37.39,37.42,17900.0,19.6924,19.7187,19.6924,19.7082,17900.0
2006-01-24 12:40:00,37.43,37.45,37.41,37.45,35000.0,19.7135,19.724,19.7029,19.724,35000.0
2006-01-24 12:50:00,37.46,37.68,37.46,37.62,64600.0,19.7293,19.8451,19.7293,19.8135,64600.0
2006-01-24 13:00:00,37.62,37.66,37.5,37.51,45900.0,19.8135,19.8346,19.7503,19.7556,45900.0
2006-01-24 13:10:00,37.53,37.6,37.5,37.57,26200.0,19.7661,19.803,19.7503,19.7872,26200.0
2006-01-24 13:20:00,37.56,37.6,37.54,37.6,28000.0,19.7819,19.803,19.7714,19.803,28000.0
2006-01-24 13:30:00,37.6,37.68,37.57,37.6,30500.0,19.803,19.8451,19.7872,19.803,30500.0
2006-01-24 13:40:00,37.57,37.62,37.55,37.59,30700.0,19.7872,19.8135,19.7767,19.7977,30700.0
2006-01-24 13:50:00,37.59,37.8,37.59,37.76,56800.0,19.7977,19.9083,19.7977,19.8873,56800.0
2006-01-24 14:00:00,37.74,37.84,37.72,37.79,59900.0,19.8767,19.9294,19.8662,19.9031,59900.0
2006-01-24 14:10:00,37.79,37.92,37.77,37.86,64000.0,19.9031,19.9715,19.8925,19.9399,64000.0
2006-01-24 14:20:00,37.85,37.94,37.83,37.87,86500.0,19.9347,19.9821,19.9241,19.9452,86500.0
2006-01-24 14:30:00,37.86,37.89,37.79,37.8,58700.0,19.9399,19.9557,19.9031,19.9083,58700.0
2006-01-24 14:40:00,37.8,37.86,37.76,37.85,46500.0,19.9083,19.9399,19.8873,19.9347,46500.0
2006-01-24 14:50:00,37.86,37.88,37.7,37.71,49400.0,19.9399,19.9505,19.8557,19.8609,49400.0
2006-01-24 15:00:00,37.7,37.77,37.64,37.65,32500.0,19.8557,19.8925,19.8241,19.8293,32500.0
2006-01-24 15:10:00,37.66,37.69,37.56,37.65,99500.0,19.8346,19.8504,19.7819,19.8293,99500.0
2006-01-24 15:20:00,37.65,37.67,37.61,37.66,24400.0,19.8293,19.8399,19.8083,19.8346,24400.0
2006-01-24 15:30:00,37.66,37.7,37.59,37.6,56000.0,19.8346,19.8557,19.7977,19.803,56000.0
2006-01-24 15:40:00,37.59,37.62,37.55,37.57,47700.0,19.7977,19.8135,19.7767,19.7872,47700.0
2006-01-24 15:50:00,37.57,37.63,37.57,37.61,63300.0,19.7872,19.8188,19.7872,19.8083,63300.0
2006-01-25 09:30:00,37.45,37.8,37.41,37.46,82800.0,19.724,19.9083,19.7029,19.7293,82800.0
2006-01-25 09:40:00,37.51,37.55,37.36,37.41,71200.0,19.7556,19.7767,19.6766,19.7029,71200.0
2006-01-25 09:50:00,37.41,37.65,37.41,37.61,114200.0,19.7029,19.8293,19.7029,19.8083,114200.0
2006-01-25 10:00:00,37.6,37.65,37.51,37.53,39800.0,19.803,19.8293,19.7556,19.7661,39800.0
2006-01-25 10:10:00,37.52,37.68,37.47,37.5,81400.0,19.7609,19.8451,19.7345,19.7503,81400.0
2006-01-25 10:20:00,37.5,37.51,37.22,37.32,203800.0,19.7503,19.7556,19.6029,19.6555,203800.0
2006-01-25 10:30:00,37.31,37.31,37.12,37.15,53000.0,19.6503,19.6503,19.5502,19.566,53000.0
2006-01-25 10:40:00,37.15,37.15,37.03,37.1,35100.0,19.566,19.566,19.5028,19.5397,35100.0
2006-01-25 10:50:00,37.1,37.19,37.09,37.12,54700.0,19.5397,19.5871,19.5344,19.5502,54700.0
2006-01-25 11:00:00,37.12,37.23,37.1,37.22,41900.0,19.5502,19.6081,19.5397,19.6029,41900.0
2006-01-25 11:10:00,37.21,37.24,37.12,37.23,21000.0,19.5976,19.6134,19.5502,19.6081,21000.0
2006-01-25 11:20:00,37.24,37.33,37.22,37.33,27300.0,19.6134,19.6608,19.6029,19.6608,27300.0
2006-01-25 11:30:00,37.33,37.35,37.1,37.1,35900.0,19.6608,19.6713,19.5397,19.5397,35900.0
2006-01-25 11:40:00,37.1,37.19,37.0,37.01,32800.0,19.5397,19.5871,19.487,19.4922,32800.0
2006-01-25 11:50:00,37.0,37.09,36.98,37.05,22100.0,19.487,19.5344,19.4764,19.5133,22100.0
2006-01-25 12:00:00,37.05,37.05,36.97,36.99,34300.0,19.5133,19.5133,19.4712,19.4817,34300.0
2006-01-25 12:10:00,36.99,37.02,36.86,36.86,31700.0,19.4817,19.4975,19.4132,19.4132,31700.0
2006-01-25 12:20:00,36.86,36.96,36.75,36.77,52600.0,19.4132,19.4659,19.3553,19.3658,52600.0
2006-01-25 12:30:00,36.78,37.0,36.78,36.9,31700.0,19.3711,19.487,19.3711,19.4343,31700.0
2006-01-25 12:40:00,36.92,37.01,36.85,36.86,24300.0,19.4448,19.4922,19.408,19.4132,24300.0
2006-01-25 12:50:00,36.85,36.9,36.82,36.87,47800.0,19.408,19.4343,19.3922,19.4185,47800.0
2006-01-25 13:00:00,36.88,37.02,36.84,36.97,28700.0,19.4238,19.4975,19.4027,19.4712,28700.0
2006-01-25 13:10:00,36.98,36.99,36.88,36.91,21800.0,19.4764,19.4817,19.4238,19.4396,21800.0
2006-01-25 13:20:00,36.88,37.03,36.83,36.95,37400.0,19.4238,19.5028,19.3974,19.4606,37400.0
2006-01-25 13:30:00,36.9,36.96,36.88,36.9,22400.0,19.4343,19.4659,19.4238,19.4343,22400.0
2006-01-25 13:40:00,36.91,36.92,36.77,36.8,32700.0,19.4396,19.4448,19.3658,19.3816,32700.0
2006-01-25 13:50:00,36.79,36.91,36.79,36.84,35100.0,19.3764,19.4396,19.3764,19.4027,35100.0
2006-01-25 14:00:00,36.84,36.93,36.75,36.91,49400.0,19.4027,19.4501,19.3553,19.4396,49400.0
2006-01-25 14:10:00,36.89,36.96,36.82,36.9,40800.0,19.429,19.4659,19.3922,19.4343,40800.0
2006-01-25 14:20:00,36.9,36.97,36.85,36.86,34700.0,19.4343,19.4712,19.408,19.4132,34700.0
2006-01-25 14:30:00,36.86,36.91,36.82,36.91,47300.0,19.4132,19.4396,19.3922,19.4396,47300.0
2006-01-25 14:40:00,36.9,37.01,36.84,36.85,66000.0,19.4343,19.4922,19.4027,19.408,66000.0
2006-01-25 14:50:00,36.86,36.88,36.72,36.77,68500.0,19.4132,19.4238,19.3395,19.3658,68500.0
2006-01-25 15:00:00,36.82,36.9,36.79,36.81,49100.0,19.3922,19.4343,19.3764,19.3869,49100.0
2006-01-25 15:10:00,36.81,36.9,36.78,36.8,46300.0,19.3869,19.4343,19.3711,19.3816,46300.0
2006-01-25 15:20:00,36.79,36.91,36.77,36.8,64200.0,19.3764,19.4396,19.3658,19.3816,64200.0
2006-01-25 15:30:00,36.79,36.82,36.76,36.81,33600.0,19.3764,19.3922,19.3606,19.3869,33600.0
2006-01-25 15:40:00,36.82,36.87,36.74,36.76,87300.0,19.3922,19.4185,19.35,19.3606,87300.0
2006-01-25 15:50:00,36.75,36.83,36.72,36.77,94900.0,19.3553,19.3974,19.3395,19.3658,94900.0
2006-01-26 09:30:00,36.9,36.93,36.72,36.79,116800.0,19.4343,19.4501,19.3395,19.3764,116800.0
2006-01-26 09:40:00,36.8,36.81,36.76,36.79,53000.0,19.3816,19.3869,19.3606,19.3764,53000.0
2006-01-26 09:50:00,36.79,36.83,36.78,36.8,35300.0,19.3764,19.3974,19.3711,19.3816,35300.0
2006-01-26 10:00:00,36.8,36.83,36.69,36.8,35500.0,19.3816,19.3974,19.3237,19.3816,35500.0
2006-01-26 10:10:00,36.8,36.8,36.65,36.72,54900.0,19.3816,19.3816,19.3026,19.3395,54900.0
2006-01-26 10:20:00,36.73,36.82,36.71,36.78,71900.0,19.3448,19.3922,19.3342,19.3711,71900.0
2006-01-26 10:30:00,36.78,36.8,36.64,36.7,30800.0,19.3711,19.3816,19.2974,19.329,30800.0
2006-01-26 10:40:00,36.7,36.8,36.68,36.78,41500.0,19.329,19.3816,19.3184,19.3711,41500.0
2006-01-26 10:50:00,36.78,36.82,36.69,36.81,45600.0,19.3711,19.3922,19.3237,19.3869,45600.0
2006-01-26 11:00:00,36.82,36.82,36.66,36.7,50300.0,19.3922,19.3922,19.3079,19.329,50300.0
2006-01-26 11:10:00,36.7,36.77,36.69,36.76,22900.0,19.329,19.3658,19.3237,19.3606,22900.0
2006-01-26 11:20:00,36.76,36.8,36.69,36.7,98400.0,19.3606,19.3816,19.3237,19.329,98400.0
2006-01-26 11:30:00,36.71,36.8,36.68,36.8,58400.0,19.3342,19.3816,19.3184,19.3816,58400.0
2006-01-26 11:40:00,36.8,36.85,36.76,36.79,70800.0,19.3816,19.408,19.3606,19.3764,70800.0
2006-01-26 11:50:00,36.79,36.84,36.78,36.83,26600.0,19.3764,19.4027,19.3711,19.3974,26600.0
2006-01-26 12:00:00,36.83,36.9,36.82,36.82,52100.0,19.3974,19.4343,19.3922,19.3922,52100.0
2006-01-26 12:10:00,36.84,36.91,36.84,36.9,57900.0,19.4027,19.4396,19.4027,19.4343,57900.0
2006-01-26 12:20:00,36.91,36.91,36.82,36.82,32100.0,19.4396,19.4396,19.3922,19.3922,32100.0
2006-01-26 12:30:00,36.82,36.85,36.73,36.74,33300.0,19.3922,19.408,19.3448,19.35,33300.0
2006-01-26 12:40:00,36.74,36.76,36.73,36.75,15400.0,19.35,19.3606,19.3448,19.3553,15400.0
2006-01-26 12:50:00,36.74,36.75,36.68,36.69,14600.0,19.35,19.3553,19.3184,19.3237,14600.0
2006-01-26 13:00:00,36.71,36.77,36.69,36.7,44300.0,19.3342,19.3658,19.3237,19.329,44300.0
2006-01-26 13:10:00,36.71,36.81,36.7,36.75,24300.0,19.3342,19.3869,19.329,19.3553,24300.0
2006-01-26 13:20:00,36.77,36.77,36.69,36.69,21400.0,19.3658,19.3658,19.3237,19.3237,21400.0
2006-01-26 13:30:00,36.69,36.73,36.61,36.68,20300.0,19.3237,19.3448,19.2816,19.3184,20300.0
2006-01-26 13:40:00,36.67,36.68,36.55,36.61,33400.0,19.3132,19.3184,19.25,19.2816,33400.0
2006-01-26 13:50:00,36.63,36.65,36.59,36.6,24800.0,19.2921,19.3026,19.271,19.2763,24800.0
2006-01-26 14:00:00,36.61,36.69,36.56,36.64,39700.0,19.2816,19.3237,19.2552,19.2974,39700.0
2006-01-26 14:10:00,36.63,36.65,36.59,36.6,51200.0,19.2921,19.3026,19.271,19.2763,51200.0
2006-01-26 14:20:00,36.6,36.61,36.56,36.6,23400.0,19.2763,19.2816,19.2552,19.2763,23400.0
2006-01-26 14:30:00,36.6,36.62,36.57,36.58,40800.0,19.2763,19.2868,19.2605,19.2658,40800.0
2006-01-26 14:40:00,36.59,36.62,36.58,36.59,70800.0,19.271,19.2868,19.2658,19.271,70800.0
2006-01-26 14:50:00,36.59,36.6,36.59,36.59,32900.0,19.271,19.2763,19.271,19.271,32900.0
2006-01-26 15:00:00,36.58,36.6,36.55,36.59,55600.0,19.2658,19.2763,19.25,19.271,55600.0
2006-01-26 15:10:00,36.58,36.6,36.56,36.58,44700.0,19.2658,19.2763,19.2552,19.2658,44700.0
2006-01-26 15:20:00,36.6,36.62,36.58,36.59,51600.0,19.2763,19.2868,19.2658,19.271,51600.0
2006-01-26 15:30:00,36.59,36.61,36.49,36.49,70800.0,19.271,19.2816,19.2184,19.2184,70800.0
2006-01-26 15:40:00,36.49,36.5,36.46,36.49,63000.0,19.2184,19.2236,19.2026,19.2184,63000.0
2006-01-26 15:50:00,36.49,36.5,36.37,36.39,143800.0,19.2184,19.2236,19.1552,19.1657,143800.0
2006-01-27 09:30:00,36.42,36.6,36.39,36.5,128500.0,19.1815,19.2763,19.1657,19.2236,128500.0
2006-01-27 09:40:00,36.5,36.66,36.48,36.58,127600.0,19.2236,19.3079,19.2131,19.2658,127600.0
2006-01-27 09:50:00,36.58,36.78,36.54,36.72,100800.0,19.2658,19.3711,19.2447,19.3395,100800.0
2006-01-27 10:00:00,36.72,37.27,36.72,37.24,157500.0,19.3395,19.6292,19.3395,19.6134,157500.0
2006-01-27 10:10:00,37.24,37.68,37.24,37.63,150600.0,19.6134,19.8451,19.6134,19.8188,150600.0
2006-01-27 10:20:00,37.63,37.66,37.44,37.49,74600.0,19.8188,19.8346,19.7187,19.7451,74600.0
2006-01-27 10:30:00,37.49,37.58,37.41,37.54,71700.0,19.7451,19.7925,19.7029,19.7714,71700.0
2006-01-27 10:40:00,37.54,37.57,37.35,37.55,69600.0,19.7714,19.7872,19.6713,19.7767,69600.0
2006-01-27 10:50:00,37.54,37.56,37.53,37.55,41400.0,19.7714,19.7819,19.7661,19.7767,41400.0
2006-01-27 11:00:00,37.55,37.6,37.44,37.52,56800.0,19.7767,19.803,19.7187,19.7609,56800.0
2006-01-27 11:10:00,37.51,37.55,37.5,37.53,59400.0,19.7556,19.7767,19.7503,19.7661,59400.0
2006-01-27 11:20:00,37.54,37.6,37.52,37.6,46900.0,19.7714,19.803,19.7609,19.803,46900.0
2006-01-27 11:30:00,37.59,37.6,37.53,37.53,58500.0,19.7977,19.803,19.7661,19.7661,58500.0
2006-01-27 11:40:00,37.54,37.54,37.41,37.44,22300.0,19.7714,19.7714,19.7029,19.7187,22300.0
2006-01-27 11:50:00,37.44,37.6,37.44,37.54,28600.0,19.7187,19.803,19.7187,19.7714,28600.0
2006-01-27 12:00:00,37.57,37.65,37.54,37.58,112200.0,19.7872,19.8293,19.7714,19.7925,112200.0
2006-01-27 12:10:00,37.61,37.65,37.61,37.63,8400.0,19.8083,19.8293,19.8083,19.8188,8400.0
2006-01-27 12:20:00,37.63,37.65,37.62,37.62,9900.0,19.8188,19.8293,19.8135,19.8135,9900.0
2006-01-27 12:30:00,37.63,37.63,37.62,37.63,7800.0,19.8188,19.8188,19.8135,19.8188,7800.0
2006-01-27 12:40:00,37.63,37.63,37.62,37.62,7500.0,19.8188,19.8188,19.8135,19.8135,7500.0
2006-01-27 12:50:00,37.62,37.63,37.59,37.59,15800.0,19.8135,19.8188,19.7977,19.7977,15800.0
2006-01-27 13:00:00,37.59,37.59,37.5,37.51,36000.0,19.7977,19.7977,19.7503,19.7556,36000.0
2006-01-27 13:10:00,37.51,37.52,37.35,37.35,27400.0,19.7556,19.7609,19.6713,19.6713,27400.0
2006-01-27 13:20:00,37.34,37.39,37.29,37.32,23600.0,19.6661,19.6924,19.6397,19.6555,23600.0
2006-01-27 13:30:00,37.31,37.35,37.22,37.28,25800.0,19.6503,19.6713,19.6029,19.6345,25800.0
2006-01-27 13:40:00,37.28,37.34,37.27,37.3,14900.0,19.6345,19.6661,19.6292,19.645,14900.0
2006-01-27 13:50:00,37.3,37.34,37.3,37.31,16600.0,19.645,19.6661,19.645,19.6503,16600.0
2006-01-27 14:00:00,37.31,37.35,37.29,37.29,13600.0,19.6503,19.6713,19.6397,19.6397,13600.0
2006-01-27 14:10:00,37.3,37.3,37.28,37.3,7200.0,19.645,19.645,19.6345,19.645,7200.0
2006-01-27 14:20:00,37.3,37.39,37.3,37.39,10200.0,19.645,19.6924,19.645,19.6924,10200.0
2006-01-27 14:30:00,37.39,37.4,37.27,37.27,10600.0,19.6924,19.6977,19.6292,19.6292,10600.0
2006-01-27 14:40:00,37.27,37.29,37.16,37.2,40500.0,19.6292,19.6397,19.5713,19.5923,40500.0
2006-01-27 14:50:00,37.21,37.26,37.17,37.18,55200.0,19.5976,19.6239,19.5765,19.5818,55200.0
2006-01-27 15:00:00,37.18,37.24,37.16,37.17,48200.0,19.5818,19.6134,19.5713,19.5765,48200.0
2006-01-27 15:10:00,37.17,37.17,37.09,37.14,88300.0,19.5765,19.5765,19.5344,19.5607,88300.0
2006-01-27 15:20:00,37.14,37.16,37.11,37.15,50100.0,19.5607,19.5713,19.5449,19.566,50100.0
2006-01-27 15:30:00,37.14,37.15,37.08,37.1,76600.0,19.5607,19.566,19.5291,19.5397,76600.0
2006-01-27 15:40:00,37.09,37.12,37.03,37.06,119700.0,19.5344,19.5502,19.5028,19.5186,119700.0
2006-01-27 15:50:00,37.07,37.15,37.0,37.08,301800.0,19.5239,19.566,19.487,19.5291,301800.0
2006-01-30 09:30:00,37.15,37.5,37.09,37.27,166900.0,19.6506,19.8357,19.6188,19.714,166900.0
2006-01-30 09:40:00,37.28,37.35,37.14,37.2,98500.0,19.7193,19.7564,19.6453,19.677,98500.0
2006-01-30 09:50:00,37.2,37.34,37.13,37.22,84600.0,19.677,19.7511,19.64,19.6876,84600.0
2006-01-30 10:00:00,37.21,37.35,37.18,37.24,54200.0,19.6823,19.7564,19.6664,19.6982,54200.0
2006-01-30 10:10:00,37.24,37.33,37.13,37.13,146300.0,19.6982,19.7458,19.64,19.64,146300.0
2006-01-30 10:20:00,37.13,37.25,37.05,37.1,57900.0,19.64,19.7035,19.5977,19.6241,57900.0
2006-01-30 10:30:00,37.09,37.1,37.0,37.0,28000.0,19.6188,19.6241,19.5712,19.5712,28000.0
2006-01-30 10:40:00,36.99,37.01,36.84,36.84,54800.0,19.5659,19.5765,19.4866,19.4866,54800.0
2006-01-30 10:50:00,36.85,37.03,36.84,37.0,34000.0,19.4919,19.5871,19.4866,19.5712,34000.0
2006-01-30 11:00:00,37.0,37.05,36.92,37.02,39300.0,19.5712,19.5977,19.5289,19.5818,39300.0
2006-01-30 11:10:00,37.04,37.07,36.98,37.0,78600.0,19.5924,19.6083,19.5606,19.5712,78600.0
2006-01-30 11:20:00,37.0,37.0,36.9,36.92,85200.0,19.5712,19.5712,19.5183,19.5289,85200.0
2006-01-30 11:30:00,36.94,37.0,36.92,36.95,17200.0,19.5395,19.5712,19.5289,19.5448,17200.0
2006-01-30 11:40:00,36.97,36.98,36.92,36.97,18600.0,19.5554,19.5606,19.5289,19.5554,18600.0
2006-01-30 11:50:00,36.97,36.98,36.88,36.88,25900.0,19.5554,19.5606,19.5078,19.5078,25900.0
2006-01-30 12:00:00,36.88,36.92,36.81,36.92,25100.0,19.5078,19.5289,19.4707,19.5289,25100.0
2006-01-30 12:10:00,36.92,36.97,36.92,36.93,33800.0,19.5289,19.5554,19.5289,19.5342,33800.0
2006-01-30 12:20:00,36.92,36.93,36.88,36.88,18200.0,19.5289,19.5342,19.5078,19.5078,18200.0
2006-01-30 12:30:00,36.88,36.88,36.81,36.84,23600.0,19.5078,19.5078,19.4707,19.4866,23600.0
2006-01-30 12:40:00,36.85,36.87,36.79,36.86,91600.0,19.4919,19.5025,19.4601,19.4972,91600.0
2006-01-30 12:50:00,36.8,36.83,36.78,36.81,7100.0,19.4654,19.4813,19.4549,19.4707,7100.0
2006-01-30 13:00:00,36.8,36.88,36.8,36.88,16100.0,19.4654,19.5078,19.4654,19.5078,16100.0
2006-01-30 13:10:00,36.88,36.95,36.86,36.92,19600.0,19.5078,19.5448,19.4972,19.5289,19600.0
2006-01-30 13:20:00,36.92,36.92,36.85,36.85,32200.0,19.5289,19.5289,19.4919,19.4919,32200.0
2006-01-30 13:30:00,36.86,36.86,36.8,36.84,26000.0,19.4972,19.4972,19.4654,19.4866,26000.0
2006-01-30 13:40:00,36.84,36.93,36.83,36.9,15700.0,19.4866,19.5342,19.4813,19.5183,15700.0
2006-01-30 13:50:00,36.89,36.96,36.89,36.92,22900.0,19.513,19.5501,19.513,19.5289,22900.0
2006-01-30 14:00:00,36.93,37.01,36.91,37.0,115100.0,19.5342,19.5765,19.5236,19.5712,115100.0
2006-01-30 14:10:00,37.0,37.01,36.95,37.0,28400.0,19.5712,19.5765,19.5448,19.5712,28400.0
2006-01-30 14:20:00,36.99,37.04,36.97,37.04,34000.0,19.5659,19.5924,19.5554,19.5924,34000.0
2006-01-30 14:30:00,37.04,37.08,37.0,37.01,50800.0,19.5924,19.6135,19.5712,19.5765,50800.0
2006-01-30 14:40:00,37.0,37.02,36.98,36.99,18600.0,19.5712,19.5818,19.5606,19.5659,18600.0
2006-01-30 14:50:00,36.99,37.04,36.98,36.99,94200.0,19.5659,19.5924,19.5606,19.5659,94200.0
2006-01-30 15:00:00,36.99,37.02,36.95,36.98,114500.0,19.5659,19.5818,19.5448,19.5606,114500.0
2006-01-30 15:10:00,36.99,37.01,36.95,36.95,69600.0,19.5659,19.5765,19.5448,19.5448,69600.0
2006-01-30 15:20:00,36.95,36.96,36.93,36.95,79900.0,19.5448,19.5501,19.5342,19.5448,79900.0
2006-01-30 15:30:00,36.95,36.95,36.92,36.95,76100.0,19.5448,19.5448,19.5289,19.5448,76100.0
2006-01-30 15:40:00,36.95,36.95,36.93,36.94,220700.0,19.5448,19.5448,19.5342,19.5395,220700.0
2006-01-30 15:50:00,36.95,37.04,36.92,36.92,143300.0,19.5448,19.5924,19.5289,19.5289,143300.0
2006-01-31 09:30:00,36.99,37.0,36.86,36.95,129300.0,19.5659,19.5712,19.4972,19.5448,129300.0
2006-01-31 09:40:00,36.93,36.93,36.53,36.58,74700.0,19.5342,19.5342,19.3226,19.3491,74700.0
2006-01-31 09:50:00,36.59,36.64,36.26,36.32,173500.0,19.3544,19.3808,19.1798,19.2115,173500.0
2006-01-31 10:00:00,36.32,36.35,36.22,36.3,168200.0,19.2115,19.2274,19.1586,19.201,168200.0
2006-01-31 10:10:00,36.3,36.31,36.0,36.12,112800.0,19.201,19.2063,19.0423,19.1058,112800.0
2006-01-31 10:20:00,36.11,36.23,36.0,36.17,100500.0,19.1005,19.1639,19.0423,19.1322,100500.0
2006-01-31 10:30:00,36.16,36.23,36.12,36.2,47400.0,19.1269,19.1639,19.1058,19.1481,47400.0
2006-01-31 10:40:00,36.22,36.28,36.14,36.26,133800.0,19.1586,19.1904,19.1163,19.1798,133800.0
2006-01-31 10:50:00,36.24,36.41,36.24,36.36,97300.0,19.1692,19.2591,19.1692,19.2327,97300.0
2006-01-31 11:00:00,36.33,36.36,36.27,36.32,31000.0,19.2168,19.2327,19.1851,19.2115,31000.0
2006-01-31 11:10:00,36.32,36.38,36.26,36.3,46500.0,19.2115,19.2433,19.1798,19.201,46500.0
2006-01-31 11:20:00,36.32,36.37,36.29,36.32,29300.0,19.2115,19.238,19.1957,19.2115,29300.0
2006-01-31 11:30:00,36.33,36.38,36.28,36.37,54700.0,19.2168,19.2433,19.1904,19.238,54700.0
2006-01-31 11:40:00,36.38,36.4,36.3,36.38,38900.0,19.2433,19.2539,19.201,19.2433,38900.0
2006-01-31 11:50:00,36.39,36.39,36.28,36.29,39500.0,19.2486,19.2486,19.1904,19.1957,39500.0
2006-01-31 12:00:00,36.29,36.38,36.29,36.32,55200.0,19.1957,19.2433,19.1957,19.2115,55200.0
2006-01-31 12:10:00,36.33,36.43,36.33,36.42,54500.0,19.2168,19.2697,19.2168,19.2644,54500.0
2006-01-31 12:20:00,36.43,36.44,36.35,36.37,38500.0,19.2697,19.275,19.2274,19.238,38500.0
2006-01-31 12:30:00,36.36,36.36,36.18,36.22,92000.0,19.2327,19.2327,19.1375,19.1586,92000.0
2006-01-31 12:40:00,36.24,36.26,36.13,36.18,58900.0,19.1692,19.1798,19.111,19.1375,58900.0
2006-01-31 12:50:00,36.18,36.25,36.14,36.19,22700.0,19.1375,19.1745,19.1163,19.1428,22700.0
2006-01-31 13:00:00,36.19,36.19,36.01,36.05,79600.0,19.1428,19.1428,19.0476,19.0687,79600.0
2006-01-31 13:10:00,36.06,36.11,36.02,36.1,89300.0,19.074,19.1005,19.0529,19.0952,89300.0
2006-01-31 13:20:00,36.1,36.17,36.05,36.11,42800.0,19.0952,19.1322,19.0687,19.1005,42800.0
2006-01-31 13:30:00,36.11,36.12,36.05,36.1,59600.0,19.1005,19.1058,19.0687,19.0952,59600.0
2006-01-31 13:40:00,36.1,36.2,36.1,36.14,78800.0,19.0952,19.1481,19.0952,19.1163,78800.0
2006-01-31 13:50:00,36.13,36.28,36.13,36.17,95900.0,19.111,19.1904,19.111,19.1322,95900.0
2006-01-31 14:00:00,36.16,36.18,36.07,36.08,70800.0,19.1269,19.1375,19.0793,19.0846,70800.0
2006-01-31 14:10:00,36.08,36.27,36.07,36.15,98100.0,19.0846,19.1851,19.0793,19.1216,98100.0
2006-01-31 14:20:00,36.15,36.25,36.05,36.25,76600.0,19.1216,19.1745,19.0687,19.1745,76600.0
2006-01-31 14:30:00,36.25,36.29,36.15,36.28,54200.0,19.1745,19.1957,19.1216,19.1904,54200.0
2006-01-31 14:40:00,36.28,36.31,36.2,36.31,51300.0,19.1904,19.2063,19.1481,19.2063,51300.0
2006-01-31 14:50:00,36.31,36.35,36.26,36.34,161300.0,19.2063,19.2274,19.1798,19.2221,161300.0
2006-01-31 15:00:00,36.35,36.41,35.35,36.36,167600.0,19.2274,19.2591,18.6985,19.2327,167600.0
2006-01-31 15:10:00,36.35,36.39,36.3,36.38,99900.0,19.2274,19.2486,19.201,19.2433,99900.0
2006-01-31 15:20:00,36.38,36.49,36.35,36.49,54500.0,19.2433,19.3015,19.2274,19.3015,54500.0
2006-01-31 15:30:00,36.49,36.52,36.38,36.39,77400.0,19.3015,19.3173,19.2433,19.2486,77400.0
2006-01-31 15:40:00,36.4,36.44,36.33,36.36,126400.0,19.2539,19.275,19.2168,19.2327,126400.0
2006-01-31 15:50:00,36.35,36.39,36.26,36.35,153100.0,19.2274,19.2486,19.1798,19.2274,153100.0
2006-02-01 09:30:00,35.98,36.25,35.52,35.89,159100.0,19.0317,19.1745,18.7884,18.9841,159100.0
2006-02-01 09:40:00,35.89,35.93,35.83,35.89,121400.0,18.9841,19.0052,18.9524,18.9841,121400.0
2006-02-01 09:50:00,35.9,36.0,35.88,35.9,55800.0,18.9894,19.0423,18.9788,18.9894,55800.0
2006-02-01 10:00:00,35.89,35.98,35.87,35.91,38800.0,18.9841,19.0317,18.9735,18.9947,38800.0
2006-02-01 10:10:00,35.92,36.02,35.9,36.02,49700.0,19.0,19.0529,18.9894,19.0529,49700.0
2006-02-01 10:20:00,36.0,36.22,35.99,36.2,52900.0,19.0423,19.1586,19.037,19.1481,52900.0
2006-02-01 10:30:00,36.21,36.28,36.04,36.14,60300.0,19.1534,19.1904,19.0634,19.1163,60300.0
2006-02-01 10:40:00,36.16,36.16,36.0,36.05,29000.0,19.1269,19.1269,19.0423,19.0687,29000.0
2006-02-01 10:50:00,36.06,36.14,36.0,36.07,73000.0,19.074,19.1163,19.0423,19.0793,73000.0
2006-02-01 11:00:00,36.08,36.15,36.0,36.15,95600.0,19.0846,19.1216,19.0423,19.1216,95600.0
2006-02-01 11:10:00,36.15,36.26,36.12,36.15,55400.0,19.1216,19.1798,19.1058,19.1216,55400.0
2006-02-01 11:20:00,36.18,36.25,36.17,36.23,65700.0,19.1375,19.1745,19.1322,19.1639,65700.0
2006-02-01 11:30:00,36.22,36.28,36.19,36.27,49500.0,19.1586,19.1904,19.1428,19.1851,49500.0
2006-02-01 11:40:00,36.26,36.3,36.24,36.29,60900.0,19.1798,19.201,19.1692,19.1957,60900.0
2006-02-01 11:50:00,36.29,36.47,36.27,36.38,73700.0,19.1957,19.2909,19.1851,19.2433,73700.0
2006-02-01 12:00:00,36.39,36.57,36.39,36.55,54300.0,19.2486,19.3438,19.2486,19.3332,54300.0
2006-02-01 12:10:00,36.55,36.57,36.5,36.52,28300.0,19.3332,19.3438,19.3068,19.3173,28300.0
2006-02-01 12:20:00,36.53,36.66,36.51,36.65,30500.0,19.3226,19.3914,19.312,19.3861,30500.0
2006-02-01 12:30:00,36.66,36.72,36.6,36.67,36800.0,19.3914,19.4231,19.3596,19.3967,36800.0
2006-02-01 12:40:00,36.67,36.72,36.61,36.71,33000.0,19.3967,19.4231,19.3649,19.4178,33000.0
2006-02-01 12:50:00,36.71,36.78,36.68,36.72,39600.0,19.4178,19.4549,19.402,19.4231,39600.0
2006-02-01 13:00:00,36.74,36.75,36.7,36.7,24300.0,19.4337,19.439,19.4125,19.4125,24300.0
2006-02-01 13:10:00,36.7,36.72,36.55,36.55,54300.0,19.4125,19.4231,19.3332,19.3332,54300.0
2006-02-01 13:20:00,36.56,36.58,36.54,36.56,29000.0,19.3385,19.3491,19.3279,19.3385,29000.0
2006-02-01 13:30:00,36.55,36.59,36.42,36.5,54200.0,19.3332,19.3544,19.2644,19.3068,54200.0
2006-02-01 13:40:00,36.51,36.58,36.49,36.56,23700.0,19.312,19.3491,19.3015,19.3385,23700.0
2006-02-01 13:50:00,36.56,36.73,36.56,36.71,43400.0,19.3385,19.4284,19.3385,19.4178,43400.0
2006-02-01 14:00:00,36.7,36.79,36.69,36.71,25700.0,19.4125,19.4601,19.4073,19.4178,25700.0
2006-02-01 14:10:00,36.7,36.78,36.7,36.78,37000.0,19.4125,19.4549,19.4125,19.4549,37000.0
2006-02-01 14:20:00,36.78,36.78,36.73,36.76,36700.0,19.4549,19.4549,19.4284,19.4443,36700.0
2006-02-01 14:30:00,36.77,36.9,36.76,36.87,67000.0,19.4496,19.5183,19.4443,19.5025,67000.0
2006-02-01 14:40:00,36.87,36.9,36.81,36.89,56300.0,19.5025,19.5183,19.4707,19.513,56300.0
2006-02-01 14:50:00,36.91,36.98,36.81,36.84,58900.0,19.5236,19.5606,19.4707,19.4866,58900.0
2006-02-01 15:00:00,36.84,36.86,36.75,36.82,74000.0,19.4866,19.4972,19.439,19.476,74000.0
2006-02-01 15:10:00,36.81,36.9,36.81,36.85,51100.0,19.4707,19.5183,19.4707,19.4919,51100.0
2006-02-01 15:20:00,36.86,36.91,36.8,36.81,51700.0,19.4972,19.5236,19.4654,19.4707,51700.0
2006-02-01 15:30:00,36.81,36.97,36.81,36.94,128900.0,19.4707,19.5554,19.4707,19.5395,128900.0
2006-02-01 15:40:00,36.92,37.07,36.91,37.02,124600.0,19.5289,19.6083,19.5236,19.5818,124600.0
2006-02-01 15:50:00,37.04,37.05,36.93,36.94,184200.0,19.5924,19.5977,19.5342,19.5395,184200.0
2006-02-02 09:30:00,37.26,37.36,36.88,36.92,124000.0,19.7088,19.7617,19.5078,19.5289,124000.0
2006-02-02 09:40:00,36.93,37.13,36.89,37.08,57400.0,19.5342,19.64,19.513,19.6135,57400.0
2006-02-02 09:50:00,37.08,37.2,37.01,37.07,31100.0,19.6135,19.677,19.5765,19.6083,31100.0
2006-02-02 10:00:00,37.06,37.19,36.99,37.11,36000.0,19.603,19.6717,19.5659,19.6294,36000.0
2006-02-02 10:10:00,37.1,37.24,37.07,37.17,53600.0,19.6241,19.6982,19.6083,19.6611,53600.0
2006-02-02 10:20:00,37.14,37.33,37.05,37.28,97300.0,19.6453,19.7458,19.5977,19.7193,97300.0
2006-02-02 10:30:00,37.27,37.33,37.24,37.28,75900.0,19.714,19.7458,19.6982,19.7193,75900.0
2006-02-02 10:40:00,37.28,37.31,37.15,37.16,127800.0,19.7193,19.7352,19.6506,19.6559,127800.0
2006-02-02 10:50:00,37.16,37.4,37.09,37.32,66200.0,19.6559,19.7828,19.6188,19.7405,66200.0
2006-02-02 11:00:00,37.31,37.31,37.1,37.18,66800.0,19.7352,19.7352,19.6241,19.6664,66800.0
2006-02-02 11:10:00,37.19,37.28,37.16,37.27,40000.0,19.6717,19.7193,19.6559,19.714,40000.0
2006-02-02 11:20:00,37.26,37.28,37.1,37.13,79200.0,19.7088,19.7193,19.6241,19.64,79200.0
2006-02-02 11:30:00,37.13,37.27,37.04,37.25,237400.0,19.64,19.714,19.5924,19.7035,237400.0
2006-02-02 11:40:00,37.26,37.38,37.23,37.36,18400.0,19.7088,19.7722,19.6929,19.7617,18400.0
2006-02-02 11:50:00,37.35,37.36,37.2,37.27,43100.0,19.7564,19.7617,19.677,19.714,43100.0
2006-02-02 12:00:00,37.29,37.33,37.24,37.27,48800.0,19.7246,19.7458,19.6982,19.714,48800.0
2006-02-02 12:10:00,37.28,37.38,37.25,37.35,31500.0,19.7193,19.7722,19.7035,19.7564,31500.0
2006-02-02 12:20:00,37.34,37.34,37.25,37.28,38500.0,19.7511,19.7511,19.7035,19.7193,38500.0
2006-02-02 12:30:00,37.28,37.33,37.28,37.32,57400.0,19.7193,19.7458,19.7193,19.7405,57400.0
2006-02-02 12:40:00,37.32,37.36,37.29,37.35,42800.0,19.7405,19.7617,19.7246,19.7564,42800.0
2006-02-02 12:50:00,37.34,37.55,37.34,37.51,73000.0,19.7511,19.8622,19.7511,19.841,73000.0
2006-02-02 13:00:00,37.5,37.53,37.42,37.42,52400.0,19.8357,19.8516,19.7934,19.7934,52400.0
2006-02-02 13:10:00,37.41,37.59,37.41,37.55,56600.0,19.7881,19.8833,19.7881,19.8622,56600.0
2006-02-02 13:20:00,37.54,37.55,37.38,37.38,43000.0,19.8569,19.8622,19.7722,19.7722,43000.0
2006-02-02 13:30:00,37.38,37.48,37.33,37.48,54000.0,19.7722,19.8251,19.7458,19.8251,54000.0
2006-02-02 13:40:00,37.48,37.65,37.44,37.58,81000.0,19.8251,19.915,19.804,19.878,81000.0
2006-02-02 13:50:00,37.6,37.6,37.52,37.52,48100.0,19.8886,19.8886,19.8463,19.8463,48100.0
2006-02-02 14:00:00,37.51,37.54,37.46,37.47,39800.0,19.841,19.8569,19.8145,19.8198,39800.0
2006-02-02 14:10:00,37.47,37.53,37.43,37.46,49600.0,19.8198,19.8516,19.7987,19.8145,49600.0
2006-02-02 14:20:00,37.46,37.58,37.41,37.45,58300.0,19.8145,19.878,19.7881,19.8093,58300.0
2006-02-02 14:30:00,37.45,37.55,37.39,37.43,48600.0,19.8093,19.8622,19.7775,19.7987,48600.0
2006-02-02 14:40:00,37.42,37.45,37.32,37.41,48000.0,19.7934,19.8093,19.7405,19.7881,48000.0
2006-02-02 14:50:00,37.41,37.48,37.36,37.39,63800.0,19.7881,19.8251,19.7617,19.7775,63800.0
2006-02-02 15:00:00,37.39,37.46,37.31,37.46,67400.0,19.7775,19.8145,19.7352,19.8145,67400.0
2006-02-02 15:10:00,37.45,37.49,37.42,37.46,40000.0,19.8093,19.8304,19.7934,19.8145,40000.0
2006-02-02 15:20:00,37.46,37.49,37.4,37.46,54300.0,19.8145,19.8304,19.7828,19.8145,54300.0
2006-02-02 15:30:00,37.46,37.51,37.41,37.46,68400.0,19.8145,19.841,19.7881,19.8145,68400.0
2006-02-02 15:40:00,37.45,37.45,37.33,37.44,72900.0,19.8093,19.8093,19.7458,19.804,72900.0
2006-02-02 15:50:00,37.44,37.48,37.42,37.43,123200.0,19.804,19.8251,19.7934,19.7987,123200.0
2006-02-03 09:30:00,36.99,37.08,36.9,37.0,183100.0,19.5659,19.6135,19.5183,19.5712,183100.0
2006-02-03 09:40:00,36.99,37.01,36.91,36.97,56700.0,19.5659,19.5765,19.5236,19.5554,56700.0
2006-02-03 09:50:00,36.95,36.98,36.87,36.88,92700.0,19.5448,19.5606,19.5025,19.5078,92700.0
2006-02-03 10:00:00,36.86,36.95,36.85,36.85,72100.0,19.4972,19.5448,19.4919,19.4919,72100.0
2006-02-03 10:10:00,36.85,36.86,36.67,36.68,39900.0,19.4919,19.4972,19.3967,19.402,39900.0
2006-02-03 10:20:00,36.67,36.83,36.62,36.7,71400.0,19.3967,19.4813,19.3702,19.4125,71400.0
2006-02-03 10:30:00,36.72,36.84,36.62,36.63,52300.0,19.4231,19.4866,19.3702,19.3755,52300.0
2006-02-03 10:40:00,36.64,36.64,36.51,36.52,41500.0,19.3808,19.3808,19.312,19.3173,41500.0
2006-02-03 10:50:00,36.52,36.52,36.42,36.42,60200.0,19.3173,19.3173,19.2644,19.2644,60200.0
2006-02-03 11:00:00,36.44,36.51,36.42,36.5,46200.0,19.275,19.312,19.2644,19.3068,46200.0
2006-02-03 11:10:00,36.53,36.55,36.46,36.5,61000.0,19.3226,19.3332,19.2856,19.3068,61000.0
2006-02-03 11:20:00,36.5,36.58,36.49,36.55,45500.0,19.3068,19.3491,19.3015,19.3332,45500.0
2006-02-03 11:30:00,36.55,36.72,36.53,36.61,26200.0,19.3332,19.4231,19.3226,19.3649,26200.0
2006-02-03 11:40:00,36.58,36.7,36.56,36.57,40000.0,19.3491,19.4125,19.3385,19.3438,40000.0
2006-02-03 11:50:00,36.57,36.69,36.54,36.58,39000.0,19.3438,19.4073,19.3279,19.3491,39000.0
2006-02-03 12:00:00,36.58,36.63,36.56,36.6,32100.0,19.3491,19.3755,19.3385,19.3596,32100.0
2006-02-03 12:10:00,36.6,36.6,36.57,36.6,37500.0,19.3596,19.3596,19.3438,19.3596,37500.0
2006-02-03 12:20:00,36.6,36.65,36.58,36.58,42100.0,19.3596,19.3861,19.3491,19.3491,42100.0
2006-02-03 12:30:00,36.59,36.62,36.56,36.57,34200.0,19.3544,19.3702,19.3385,19.3438,34200.0
2006-02-03 12:40:00,36.59,36.62,36.49,36.5,16000.0,19.3544,19.3702,19.3015,19.3068,16000.0
2006-02-03 12:50:00,36.5,36.51,36.45,36.51,31200.0,19.3068,19.312,19.2803,19.312,31200.0
2006-02-03 13:00:00,36.52,36.59,36.5,36.56,21800.0,19.3173,19.3544,19.3068,19.3385,21800.0
2006-02-03 13:10:00,36.56,36.71,36.5,36.6,28500.0,19.3385,19.4178,19.3068,19.3596,28500.0
2006-02-03 13:20:00,36.6,36.74,36.57,36.64,43500.0,19.3596,19.4337,19.3438,19.3808,43500.0
2006-02-03 13:30:00,36.66,36.73,36.56,36.69,49600.0,19.3914,19.4284,19.3385,19.4073,49600.0
2006-02-03 13:40:00,36.69,36.73,36.62,36.63,50000.0,19.4073,19.4284,19.3702,19.3755,50000.0
2006-02-03 13:50:00,36.62,36.62,36.52,36.58,29000.0,19.3702,19.3702,19.3173,19.3491,29000.0
2006-02-03 14:00:00,36.54,36.58,36.5,36.53,23500.0,19.3279,19.3491,19.3068,19.3226,23500.0
2006-02-03 14:10:00,36.54,36.54,36.44,36.49,79600.0,19.3279,19.3279,19.275,19.3015,79600.0
2006-02-03 14:20:00,36.49,36.55,36.47,36.52,87400.0,19.3015,19.3332,19.2909,19.3173,87400.0
2006-02-03 14:30:00,36.52,36.53,36.45,36.47,40500.0,19.3173,19.3226,19.2803,19.2909,40500.0
2006-02-03 14:40:00,36.46,36.49,36.42,36.45,38200.0,19.2856,19.3015,19.2644,19.2803,38200.0
2006-02-03 14:50:00,36.45,36.47,36.4,36.46,40000.0,19.2803,19.2909,19.2539,19.2856,40000.0
2006-02-03 15:00:00,36.46,36.54,36.4,36.52,68500.0,19.2856,19.3279,19.2539,19.3173,68500.0
2006-02-03 15:10:00,36.51,36.51,36.43,36.46,40700.0,19.312,19.312,19.2697,19.2856,40700.0
2006-02-03 15:20:00,36.45,36.5,36.4,36.45,44900.0,19.2803,19.3068,19.2539,19.2803,44900.0
2006-02-03 15:30:00,36.45,36.45,36.25,36.36,86200.0,19.2803,19.2803,19.1745,19.2327,86200.0
2006-02-03 15:40:00,36.37,36.39,36.34,36.36,86200.0,19.238,19.2486,19.2221,19.2327,86200.0
2006-02-03 15:50:00,36.35,36.45,36.35,36.45,107700.0,19.2274,19.2803,19.2274,19.2803,107700.0
2006-02-06 09:30:00,36.17,36.33,36.08,36.12,85500.0,19.1322,19.2168,19.0846,19.1058,85500.0
2006-02-06 09:40:00,36.13,36.2,36.01,36.09,28600.0,19.111,19.1481,19.0476,19.0899,28600.0
2006-02-06 09:50:00,36.1,36.19,36.04,36.05,24500.0,19.0952,19.1428,19.0634,19.0687,24500.0
2006-02-06 10:00:00,36.04,36.15,36.03,36.05,24600.0,19.0634,19.1216,19.0581,19.0687,24600.0
2006-02-06 10:10:00,36.1,36.19,36.03,36.08,17600.0,19.0952,19.1428,19.0581,19.0846,17600.0
2006-02-06 10:20:00,36.08,36.27,36.05,36.05,23700.0,19.0846,19.1851,19.0687,19.0687,23700.0
2006-02-06 10:30:00,36.03,36.23,36.03,36.21,12200.0,19.0581,19.1639,19.0581,19.1534,12200.0
2006-02-06 10:40:00,36.21,36.23,36.05,36.14,25800.0,19.1534,19.1639,19.0687,19.1163,25800.0
2006-02-06 10:50:00,36.14,36.22,36.13,36.19,24800.0,19.1163,19.1586,19.111,19.1428,24800.0
2006-02-06 11:00:00,36.19,36.19,36.12,36.19,17400.0,19.1428,19.1428,19.1058,19.1428,17400.0
2006-02-06 11:10:00,36.18,36.2,36.17,36.17,10400.0,19.1375,19.1481,19.1322,19.1322,10400.0
2006-02-06 11:20:00,36.17,36.2,36.15,36.17,12100.0,19.1322,19.1481,19.1216,19.1322,12100.0
2006-02-06 11:30:00,36.18,36.23,36.16,36.22,29800.0,19.1375,19.1639,19.1269,19.1586,29800.0
2006-02-06 11:40:00,36.23,36.35,36.22,36.3,31300.0,19.1639,19.2274,19.1586,19.201,31300.0
2006-02-06 11:50:00,36.3,36.34,36.28,36.34,12200.0,19.201,19.2221,19.1904,19.2221,12200.0
2006-02-06 12:00:00,36.34,36.4,36.32,36.38,22800.0,19.2221,19.2539,19.2115,19.2433,22800.0
2006-02-06 12:10:00,36.37,36.42,36.35,36.42,21600.0,19.238,19.2644,19.2274,19.2644,21600.0
2006-02-06 12:20:00,36.42,36.43,36.35,36.41,11600.0,19.2644,19.2697,19.2274,19.2591,11600.0
2006-02-06 12:30:00,36.43,36.44,36.41,36.42,7300.0,19.2697,19.275,19.2591,19.2644,7300.0
2006-02-06 12:40:00,36.42,36.44,36.42,36.44,6400.0,19.2644,19.275,19.2644,19.275,6400.0
2006-02-06 12:50:00,36.43,36.45,36.41,36.45,17900.0,19.2697,19.2803,19.2591,19.2803,17900.0
2006-02-06 13:00:00,36.45,36.51,36.45,36.48,18600.0,19.2803,19.312,19.2803,19.2962,18600.0
2006-02-06 13:10:00,36.48,36.49,36.47,36.47,10600.0,19.2962,19.3015,19.2909,19.2909,10600.0
2006-02-06 13:20:00,36.47,36.48,36.43,36.45,9600.0,19.2909,19.2962,19.2697,19.2803,9600.0
2006-02-06 13:30:00,36.46,36.47,36.43,36.44,15900.0,19.2856,19.2909,19.2697,19.275,15900.0
2006-02-06 13:40:00,36.44,36.48,36.43,36.46,16200.0,19.275,19.2962,19.2697,19.2856,16200.0
2006-02-06 13:50:00,36.46,36.47,36.38,36.45,16800.0,19.2856,19.2909,19.2433,19.2803,16800.0
2006-02-06 14:00:00,36.44,36.44,36.25,36.32,33500.0,19.275,19.275,19.1745,19.2115,33500.0
2006-02-06 14:10:00,36.32,36.37,36.29,36.33,34500.0,19.2115,19.238,19.1957,19.2168,34500.0
2006-02-06 14:20:00,36.33,36.37,36.3,36.37,19100.0,19.2168,19.238,19.201,19.238,19100.0
2006-02-06 14:30:00,36.37,36.42,36.36,36.39,17800.0,19.238,19.2644,19.2327,19.2486,17800.0
2006-02-06 14:40:00,36.37,36.4,36.33,36.35,12600.0,19.238,19.2539,19.2168,19.2274,12600.0
2006-02-06 14:50:00,36.35,36.44,36.32,36.34,12300.0,19.2274,19.275,19.2115,19.2221,12300.0
2006-02-06 15:00:00,36.34,36.44,36.33,36.36,16300.0,19.2221,19.275,19.2168,19.2327,16300.0
2006-02-06 15:10:00,36.36,36.42,36.36,36.39,20700.0,19.2327,19.2644,19.2327,19.2486,20700.0
2006-02-06 15:20:00,36.41,36.45,36.41,36.45,13600.0,19.2591,19.2803,19.2591,19.2803,13600.0
2006-02-06 15:30:00,36.45,36.47,36.43,36.47,28400.0,19.2803,19.2909,19.2697,19.2909,28400.0
2006-02-06 15:40:00,36.47,36.48,36.45,36.46,26700.0,19.2909,19.2962,19.2803,19.2856,26700.0
2006-02-06 15:50:00,36.45,36.46,36.36,36.4,50200.0,19.2803,19.2856,19.2327,19.2539,50200.0
2006-02-07 09:30:00,36.39,36.71,36.3,36.56,45500.0,19.2486,19.4178,19.201,19.3385,45500.0
2006-02-07 09:40:00,36.56,36.69,36.45,36.53,30000.0,19.3385,19.4073,19.2803,19.3226,30000.0
2006-02-07 09:50:00,36.54,36.65,36.53,36.58,21500.0,19.3279,19.3861,19.3226,19.3491,21500.0
2006-02-07 10:00:00,36.57,36.72,36.57,36.72,20700.0,19.3438,19.4231,19.3438,19.4231,20700.0
2006-02-07 10:10:00,36.71,36.74,36.66,36.68,27000.0,19.4178,19.4337,19.3914,19.402,27000.0
2006-02-07 10:20:00,36.67,36.73,36.59,36.71,30200.0,19.3967,19.4284,19.3544,19.4178,30200.0
2006-02-07 10:30:00,36.7,36.77,36.7,36.7,26800.0,19.4125,19.4496,19.4125,19.4125,26800.0
2006-02-07 10:40:00,36.7,36.8,36.6,36.76,34800.0,19.4125,19.4654,19.3596,19.4443,34800.0
2006-02-07 10:50:00,36.77,36.87,36.7,36.83,36300.0,19.4496,19.5025,19.4125,19.4813,36300.0
2006-02-07 11:00:00,36.83,36.87,36.81,36.83,28300.0,19.4813,19.5025,19.4707,19.4813,28300.0
2006-02-07 11:10:00,36.83,36.86,36.74,36.81,19600.0,19.4813,19.4972,19.4337,19.4707,19600.0
2006-02-07 11:20:00,36.8,36.98,36.76,36.9,40400.0,19.4654,19.5606,19.4443,19.5183,40400.0
2006-02-07 11:30:00,36.9,36.91,36.78,36.89,25500.0,19.5183,19.5236,19.4549,19.513,25500.0
2006-02-07 11:40:00,36.89,36.89,36.72,36.75,21800.0,19.513,19.513,19.4231,19.439,21800.0
2006-02-07 11:50:00,36.75,36.86,36.7,36.8,15900.0,19.439,19.4972,19.4125,19.4654,15900.0
2006-02-07 12:00:00,36.83,36.84,36.7,36.71,17000.0,19.4813,19.4866,19.4125,19.4178,17000.0
2006-02-07 12:10:00,36.72,36.76,36.67,36.75,38900.0,19.4231,19.4443,19.3967,19.439,38900.0
2006-02-07 12:20:00,36.75,36.83,36.75,36.79,16900.0,19.439,19.4813,19.439,19.4601,16900.0
2006-02-07 12:30:00,36.78,36.93,36.78,36.92,31600.0,19.4549,19.5342,19.4549,19.5289,31600.0
2006-02-07 12:40:00,36.92,37.0,36.86,36.87,29600.0,19.5289,19.5712,19.4972,19.5025,29600.0
2006-02-07 12:50:00,36.9,37.0,36.9,36.96,23000.0,19.5183,19.5712,19.5183,19.5501,23000.0
2006-02-07 13:00:00,36.96,36.96,36.78,36.93,41300.0,19.5501,19.5501,19.4549,19.5342,41300.0
2006-02-07 13:10:00,36.92,36.92,36.77,36.79,22600.0,19.5289,19.5289,19.4496,19.4601,22600.0
2006-02-07 13:20:00,36.79,36.85,36.77,36.81,13100.0,19.4601,19.4919,19.4496,19.4707,13100.0
2006-02-07 13:30:00,36.79,36.84,36.77,36.8,26100.0,19.4601,19.4866,19.4496,19.4654,26100.0
2006-02-07 13:40:00,36.79,36.84,36.74,36.82,32200.0,19.4601,19.4866,19.4337,19.476,32200.0
2006-02-07 13:50:00,36.82,36.89,36.81,36.84,58500.0,19.476,19.513,19.4707,19.4866,58500.0
2006-02-07 14:00:00,36.84,36.85,36.81,36.81,22700.0,19.4866,19.4919,19.4707,19.4707,22700.0
2006-02-07 14:10:00,36.81,36.88,36.81,36.83,38300.0,19.4707,19.5078,19.4707,19.4813,38300.0
2006-02-07 14:20:00,36.84,36.95,36.83,36.93,58000.0,19.4866,19.5448,19.4813,19.5342,58000.0
2006-02-07 14:30:00,36.93,36.94,36.87,36.91,56900.0,19.5342,19.5395,19.5025,19.5236,56900.0
2006-02-07 14:40:00,36.9,36.91,36.88,36.9,36200.0,19.5183,19.5236,19.5078,19.5183,36200.0
2006-02-07 14:50:00,36.9,36.9,36.81,36.84,31900.0,19.5183,19.5183,19.4707,19.4866,31900.0
2006-02-07 15:00:00,36.83,36.88,36.71,36.81,32400.0,19.4813,19.5078,19.4178,19.4707,32400.0
2006-02-07 15:10:00,36.81,36.92,36.8,36.88,47500.0,19.4707,19.5289,19.4654,19.5078,47500.0
2006-02-07 15:20:00,36.87,36.91,36.84,36.87,48800.0,19.5025,19.5236,19.4866,19.5025,48800.0
2006-02-07 15:30:00,36.86,36.93,36.84,36.93,41300.0,19.4972,19.5342,19.4866,19.5342,41300.0
2006-02-07 15:40:00,36.93,37.0,36.91,36.91,84400.0,19.5342,19.5712,19.5236,19.5236,84400.0
2006-02-07 15:50:00,36.91,36.98,36.87,36.9,142300.0,19.5236,19.5606,19.5025,19.5183,142300.0
2006-02-08 09:30:00,36.98,37.18,36.89,37.14,141300.0,19.5606,19.6664,19.513,19.6453,141300.0
2006-02-08 09:40:00,37.13,37.31,37.1,37.3,52800.0,19.64,19.7352,19.6241,19.7299,52800.0
2006-02-08 09:50:00,37.3,37.59,37.3,37.5,66900.0,19.7299,19.8833,19.7299,19.8357,66900.0
2006-02-08 10:00:00,37.47,37.75,37.43,37.73,80900.0,19.8198,19.9679,19.7987,19.9574,80900.0
2006-02-08 10:10:00,37.72,37.82,37.64,37.78,55800.0,19.9521,20.005,19.9098,19.9838,55800.0
2006-02-08 10:20:00,37.79,37.81,37.7,37.77,46900.0,19.9891,19.9997,19.9415,19.9785,46900.0
2006-02-08 10:30:00,37.78,37.82,37.75,37.8,86300.0,19.9838,20.005,19.9679,19.9944,86300.0
2006-02-08 10:40:00,37.79,37.8,37.55,37.62,44400.0,19.9891,19.9944,19.8622,19.8992,44400.0
2006-02-08 10:50:00,37.62,37.77,37.59,37.76,55000.0,19.8992,19.9785,19.8833,19.9732,55000.0
2006-02-08 11:00:00,37.76,37.77,37.62,37.62,26700.0,19.9732,19.9785,19.8992,19.8992,26700.0
2006-02-08 11:10:00,37.61,37.83,37.57,37.83,73400.0,19.8939,20.0103,19.8727,20.0103,73400.0
2006-02-08 11:20:00,37.81,37.83,37.78,37.78,36800.0,19.9997,20.0103,19.9838,19.9838,36800.0
2006-02-08 11:30:00,37.77,37.85,37.76,37.85,41500.0,19.9785,20.0208,19.9732,20.0208,41500.0
2006-02-08 11:40:00,37.85,37.95,37.83,37.88,53500.0,20.0208,20.0737,20.0103,20.0367,53500.0
2006-02-08 11:50:00,37.87,37.89,37.76,37.78,18500.0,20.0314,20.042,19.9732,19.9838,18500.0
2006-02-08 12:00:00,37.77,37.88,37.76,37.78,34200.0,19.9785,20.0367,19.9732,19.9838,34200.0
2006-02-08 12:10:00,37.78,37.83,37.7,37.83,41200.0,19.9838,20.0103,19.9415,20.0103,41200.0
2006-02-08 12:20:00,37.83,37.97,37.82,37.82,40100.0,20.0103,20.0843,20.005,20.005,40100.0
2006-02-08 12:30:00,37.81,37.82,37.78,37.78,23600.0,19.9997,20.005,19.9838,19.9838,23600.0
2006-02-08 12:40:00,37.78,37.93,37.78,37.86,51400.0,19.9838,20.0632,19.9838,20.0261,51400.0
2006-02-08 12:50:00,37.87,37.87,37.77,37.8,31400.0,20.0314,20.0314,19.9785,19.9944,31400.0
2006-02-08 13:00:00,37.8,37.81,37.75,37.75,29700.0,19.9944,19.9997,19.9679,19.9679,29700.0
2006-02-08 13:10:00,37.75,37.85,37.75,37.81,51400.0,19.9679,20.0208,19.9679,19.9997,51400.0
2006-02-08 13:20:00,37.81,37.88,37.8,37.86,36300.0,19.9997,20.0367,19.9944,20.0261,36300.0
2006-02-08 13:30:00,37.86,37.92,37.83,37.84,40300.0,20.0261,20.0579,20.0103,20.0155,40300.0
2006-02-08 13:40:00,37.85,37.89,37.84,37.87,35600.0,20.0208,20.042,20.0155,20.0314,35600.0
2006-02-08 13:50:00,37.86,37.98,37.86,37.97,66400.0,20.0261,20.0896,20.0261,20.0843,66400.0
2006-02-08 14:00:00,37.97,37.99,37.91,37.98,100500.0,20.0843,20.0949,20.0526,20.0896,100500.0
2006-02-08 14:10:00,37.98,37.99,37.87,37.88,39900.0,20.0896,20.0949,20.0314,20.0367,39900.0
2006-02-08 14:20:00,37.88,37.91,37.85,37.9,29000.0,20.0367,20.0526,20.0208,20.0473,29000.0
2006-02-08 14:30:00,37.9,37.91,37.77,37.77,22600.0,20.0473,20.0526,19.9785,19.9785,22600.0
2006-02-08 14:40:00,37.76,37.81,37.72,37.72,39000.0,19.9732,19.9997,19.9521,19.9521,39000.0
2006-02-08 14:50:00,37.72,37.77,37.7,37.7,29500.0,19.9521,19.9785,19.9415,19.9415,29500.0
2006-02-08 15:00:00,37.7,37.81,37.65,37.79,45600.0,19.9415,19.9997,19.915,19.9891,45600.0
2006-02-08 15:10:00,37.79,37.8,37.75,37.77,28400.0,19.9891,19.9944,19.9679,19.9785,28400.0
2006-02-08 15:20:00,37.76,37.83,37.76,37.82,71400.0,19.9732,20.0103,19.9732,20.005,71400.0
2006-02-08 15:30:00,37.81,37.89,37.8,37.87,86900.0,19.9997,20.042,19.9944,20.0314,86900.0
2006-02-08 15:40:00,37.87,37.96,36.9,37.84,145900.0,20.0314,20.079,19.5183,20.0155,145900.0
2006-02-08 15:50:00,37.84,37.87,37.75,37.75,134900.0,20.0155,20.0314,19.9679,19.9679,134900.0
2006-02-09 09:30:00,37.64,37.93,37.27,37.54,81900.0,19.9098,20.0632,19.714,19.8569,81900.0
2006-02-09 09:40:00,37.55,37.62,37.46,37.46,30600.0,19.8622,19.8992,19.8145,19.8145,30600.0
2006-02-09 09:50:00,37.46,37.59,37.41,37.51,35800.0,19.8145,19.8833,19.7881,19.841,35800.0
2006-02-09 10:00:00,37.5,37.64,37.46,37.58,22800.0,19.8357,19.9098,19.8145,19.878,22800.0
2006-02-09 10:10:00,37.58,37.6,37.41,37.52,22300.0,19.878,19.8886,19.7881,19.8463,22300.0
2006-02-09 10:20:00,37.54,37.56,37.5,37.51,11000.0,19.8569,19.8674,19.8357,19.841,11000.0
2006-02-09 10:30:00,37.52,37.58,37.46,37.5,28800.0,19.8463,19.878,19.8145,19.8357,28800.0
2006-02-09 10:40:00,37.51,37.54,37.39,37.48,36700.0,19.841,19.8569,19.7775,19.8251,36700.0
2006-02-09 10:50:00,37.48,37.54,37.45,37.53,20300.0,19.8251,19.8569,19.8093,19.8516,20300.0
2006-02-09 11:00:00,37.54,37.57,37.5,37.56,18700.0,19.8569,19.8727,19.8357,19.8674,18700.0
2006-02-09 11:10:00,37.53,37.54,37.5,37.51,20500.0,19.8516,19.8569,19.8357,19.841,20500.0
2006-02-09 11:20:00,37.51,37.6,37.5,37.58,20400.0,19.841,19.8886,19.8357,19.878,20400.0
2006-02-09 11:30:00,37.59,37.65,37.58,37.65,19100.0,19.8833,19.915,19.878,19.915,19100.0
2006-02-09 11:40:00,37.65,37.69,37.54,37.64,23600.0,19.915,19.9362,19.8569,19.9098,23600.0
2006-02-09 11:50:00,37.64,37.75,37.64,37.71,22200.0,19.9098,19.9679,19.9098,19.9468,22200.0
2006-02-09 12:00:00,37.72,37.72,37.6,37.64,49900.0,19.9521,19.9521,19.8886,19.9098,49900.0
2006-02-09 12:10:00,37.63,37.65,37.61,37.64,14700.0,19.9045,19.915,19.8939,19.9098,14700.0
2006-02-09 12:20:00,37.63,37.75,37.63,37.74,22300.0,19.9045,19.9679,19.9045,19.9627,22300.0
2006-02-09 12:30:00,37.74,37.76,37.66,37.73,35400.0,19.9627,19.9732,19.9203,19.9574,35400.0
2006-02-09 12:40:00,37.74,37.83,37.72,37.82,42600.0,19.9627,20.0103,19.9521,20.005,42600.0
2006-02-09 12:50:00,37.82,37.84,37.71,37.71,47700.0,20.005,20.0155,19.9468,19.9468,47700.0
2006-02-09 13:00:00,37.7,37.79,37.64,37.69,30900.0,19.9415,19.9891,19.9098,19.9362,30900.0
2006-02-09 13:10:00,37.72,37.73,37.63,37.65,21600.0,19.9521,19.9574,19.9045,19.915,21600.0
2006-02-09 13:20:00,37.64,37.65,37.59,37.64,30700.0,19.9098,19.915,19.8833,19.9098,30700.0
2006-02-09 13:30:00,37.62,37.64,37.5,37.58,64400.0,19.8992,19.9098,19.8357,19.878,64400.0
2006-02-09 13:40:00,37.59,37.66,37.54,37.55,40900.0,19.8833,19.9203,19.8569,19.8622,40900.0
2006-02-09 13:50:00,37.55,37.64,37.49,37.61,18500.0,19.8622,19.9098,19.8304,19.8939,18500.0
2006-02-09 14:00:00,37.59,37.6,37.44,37.5,36500.0,19.8833,19.8886,19.804,19.8357,36500.0
2006-02-09 14:10:00,37.51,37.55,37.46,37.49,36500.0,19.841,19.8622,19.8145,19.8304,36500.0
2006-02-09 14:20:00,37.47,37.56,37.47,37.55,39500.0,19.8198,19.8674,19.8198,19.8622,39500.0
2006-02-09 14:30:00,37.54,37.56,37.45,37.53,43800.0,19.8569,19.8674,19.8093,19.8516,43800.0
2006-02-09 14:40:00,37.54,37.55,37.49,37.51,20000.0,19.8569,19.8622,19.8304,19.841,20000.0
2006-02-09 14:50:00,37.51,37.53,37.47,37.49,37600.0,19.841,19.8516,19.8198,19.8304,37600.0
2006-02-09 15:00:00,37.49,37.49,37.41,37.43,55300.0,19.8304,19.8304,19.7881,19.7987,55300.0
2006-02-09 15:10:00,37.42,37.45,37.34,37.34,31400.0,19.7934,19.8093,19.7511,19.7511,31400.0
2006-02-09 15:20:00,37.34,37.49,37.3,37.43,73100.0,19.7511,19.8304,19.7299,19.7987,73100.0
2006-02-09 15:30:00,37.43,37.44,37.37,37.39,71100.0,19.7987,19.804,19.7669,19.7775,71100.0
2006-02-09 15:40:00,37.38,37.39,37.32,37.38,45900.0,19.7722,19.7775,19.7405,19.7722,45900.0
2006-02-09 15:50:00,37.38,37.49,37.37,37.45,114500.0,19.7722,19.8304,19.7669,19.8093,114500.0
2006-02-10 09:30:00,37.59,37.75,37.27,37.64,65700.0,19.8833,19.9679,19.714,19.9098,65700.0
2006-02-10 09:40:00,37.67,37.79,37.54,37.6,42100.0,19.9256,19.9891,19.8569,19.8886,42100.0
2006-02-10 09:50:00,37.6,37.78,37.58,37.67,49600.0,19.8886,19.9838,19.878,19.9256,49600.0
2006-02-10 10:00:00,37.68,37.75,37.58,37.68,38700.0,19.9309,19.9679,19.878,19.9309,38700.0
2006-02-10 10:10:00,37.69,37.76,37.68,37.72,31000.0,19.9362,19.9732,19.9309,19.9521,31000.0
2006-02-10 10:20:00,37.73,37.77,37.62,37.67,37600.0,19.9574,19.9785,19.8992,19.9256,37600.0
2006-02-10 10:30:00,37.68,37.68,37.37,37.45,31600.0,19.9309,19.9309,19.7669,19.8093,31600.0
2006-02-10 10:40:00,37.43,37.43,37.27,37.31,36000.0,19.7987,19.7987,19.714,19.7352,36000.0
2006-02-10 10:50:00,37.31,37.46,37.31,37.38,32500.0,19.7352,19.8145,19.7352,19.7722,32500.0
2006-02-10 11:00:00,37.4,37.48,37.28,37.45,31800.0,19.7828,19.8251,19.7193,19.8093,31800.0
2006-02-10 11:10:00,37.46,37.46,37.31,37.38,18200.0,19.8145,19.8145,19.7352,19.7722,18200.0
2006-02-10 11:20:00,37.39,37.41,37.3,37.3,23500.0,19.7775,19.7881,19.7299,19.7299,23500.0
2006-02-10 11:30:00,37.3,37.34,37.25,37.34,17400.0,19.7299,19.7511,19.7035,19.7511,17400.0
2006-02-10 11:40:00,37.33,37.38,37.29,37.29,11300.0,19.7458,19.7722,19.7246,19.7246,11300.0
2006-02-10 11:50:00,37.29,37.42,37.28,37.3,17600.0,19.7246,19.7934,19.7193,19.7299,17600.0
2006-02-10 12:00:00,37.31,37.39,37.3,37.36,17600.0,19.7352,19.7775,19.7299,19.7617,17600.0
2006-02-10 12:10:00,37.36,37.37,37.34,37.36,12600.0,19.7617,19.7669,19.7511,19.7617,12600.0
2006-02-10 12:20:00,37.36,37.4,37.3,37.33,24700.0,19.7617,19.7828,19.7299,19.7458,24700.0
2006-02-10 12:30:00,37.33,37.38,37.33,37.37,10400.0,19.7458,19.7722,19.7458,19.7669,10400.0
2006-02-10 12:40:00,37.37,37.37,37.27,37.27,14500.0,19.7669,19.7669,19.714,19.714,14500.0
2006-02-10 12:50:00,37.28,37.36,37.28,37.36,14100.0,19.7193,19.7617,19.7193,19.7617,14100.0
2006-02-10 13:00:00,37.36,37.43,37.36,37.42,17600.0,19.7617,19.7987,19.7617,19.7934,17600.0
2006-02-10 13:10:00,37.43,37.48,37.35,37.37,17900.0,19.7987,19.8251,19.7564,19.7669,17900.0
2006-02-10 13:20:00,37.37,37.4,37.29,37.34,19000.0,19.7669,19.7828,19.7246,19.7511,19000.0
2006-02-10 13:30:00,37.32,37.38,37.32,37.38,23600.0,19.7405,19.7722,19.7405,19.7722,23600.0
2006-02-10 13:40:00,37.38,37.38,37.26,37.33,34400.0,19.7722,19.7722,19.7088,19.7458,34400.0
2006-02-10 13:50:00,37.32,37.38,37.32,37.34,32700.0,19.7405,19.7722,19.7405,19.7511,32700.0
2006-02-10 14:00:00,37.34,37.42,37.31,37.36,38200.0,19.7511,19.7934,19.7352,19.7617,38200.0
2006-02-10 14:10:00,37.36,37.41,37.33,37.34,17200.0,19.7617,19.7881,19.7458,19.7511,17200.0
2006-02-10 14:20:00,37.33,37.35,37.25,37.3,28600.0,19.7458,19.7564,19.7035,19.7299,28600.0
2006-02-10 14:30:00,37.31,37.43,37.27,37.43,50800.0,19.7352,19.7987,19.714,19.7987,50800.0
2006-02-10 14:40:00,37.42,37.54,37.4,37.46,30000.0,19.7934,19.8569,19.7828,19.8145,30000.0
2006-02-10 14:50:00,37.48,37.51,37.46,37.47,24900.0,19.8251,19.841,19.8145,19.8198,24900.0
2006-02-10 15:00:00,37.46,37.56,37.44,37.54,25400.0,19.8145,19.8674,19.804,19.8569,25400.0
2006-02-10 15:10:00,37.55,37.64,37.53,37.64,44500.0,19.8622,19.9098,19.8516,19.9098,44500.0
2006-02-10 15:20:00,37.64,37.66,37.57,37.58,30000.0,19.9098,19.9203,19.8727,19.878,30000.0
2006-02-10 15:30:00,37.58,37.62,37.48,37.49,47500.0,19.878,19.8992,19.8251,19.8304,47500.0
2006-02-10 15:40:00,37.49,37.5,37.47,37.47,36900.0,19.8304,19.8357,19.8198,19.8198,36900.0
2006-02-10 15:50:00,37.48,37.5,37.46,37.48,55800.0,19.8251,19.8357,19.8145,19.8251,55800.0
2006-02-13 09:30:00,37.55,37.94,37.37,37.55,54800.0,19.8622,20.0684,19.7669,19.8622,54800.0
2006-02-13 09:40:00,37.57,37.72,37.55,37.63,23000.0,19.8727,19.9521,19.8622,19.9045,23000.0
2006-02-13 09:50:00,37.61,37.61,37.48,37.53,19800.0,19.8939,19.8939,19.8251,19.8516,19800.0
2006-02-13 10:00:00,37.52,37.52,37.41,37.43,9700.0,19.8463,19.8463,19.7881,19.7987,9700.0
2006-02-13 10:10:00,37.43,37.55,37.43,37.48,9600.0,19.7987,19.8622,19.7987,19.8251,9600.0
2006-02-13 10:20:00,37.47,37.47,37.4,37.43,10900.0,19.8198,19.8198,19.7828,19.7987,10900.0
2006-02-13 10:30:00,37.43,37.44,37.37,37.38,14500.0,19.7987,19.804,19.7669,19.7722,14500.0
2006-02-13 10:40:00,37.38,37.47,37.35,37.44,18400.0,19.7722,19.8198,19.7564,19.804,18400.0
2006-02-13 10:50:00,37.44,37.47,37.33,37.33,11100.0,19.804,19.8198,19.7458,19.7458,11100.0
2006-02-13 11:00:00,37.35,37.37,37.33,37.37,14400.0,19.7564,19.7669,19.7458,19.7669,14400.0
2006-02-13 11:10:00,37.37,37.4,37.28,37.39,21200.0,19.7669,19.7828,19.7193,19.7775,21200.0
2006-02-13 11:20:00,37.4,37.44,37.37,37.39,16200.0,19.7828,19.804,19.7669,19.7775,16200.0
2006-02-13 11:30:00,37.4,37.42,37.39,37.39,4400.0,19.7828,19.7934,19.7775,19.7775,4400.0
2006-02-13 11:40:00,37.39,37.4,37.38,37.38,7700.0,19.7775,19.7828,19.7722,19.7722,7700.0
2006-02-13 11:50:00,37.38,37.39,37.31,37.34,11400.0,19.7722,19.7775,19.7352,19.7511,11400.0
2006-02-13 12:00:00,37.34,37.39,37.31,37.32,5700.0,19.7511,19.7775,19.7352,19.7405,5700.0
2006-02-13 12:10:00,37.32,37.37,37.32,37.33,8100.0,19.7405,19.7669,19.7405,19.7458,8100.0
2006-02-13 12:20:00,37.32,37.38,37.32,37.34,12700.0,19.7405,19.7722,19.7405,19.7511,12700.0
2006-02-13 12:30:00,37.33,37.34,37.3,37.3,10200.0,19.7458,19.7511,19.7299,19.7299,10200.0
2006-02-13 12:40:00,37.3,37.3,37.25,37.28,9600.0,19.7299,19.7299,19.7035,19.7193,9600.0
2006-02-13 12:50:00,37.28,37.32,37.25,37.26,13900.0,19.7193,19.7405,19.7035,19.7088,13900.0
2006-02-13 13:00:00,37.27,37.28,37.19,37.2,24400.0,19.714,19.7193,19.6717,19.677,24400.0
2006-02-13 13:10:00,37.2,37.21,37.14,37.19,27600.0,19.677,19.6823,19.6453,19.6717,27600.0
2006-02-13 13:20:00,37.18,37.2,37.09,37.15,45900.0,19.6664,19.677,19.6188,19.6506,45900.0
2006-02-13 13:30:00,37.16,37.16,37.0,37.03,33000.0,19.6559,19.6559,19.5712,19.5871,33000.0
2006-02-13 13:40:00,37.04,37.11,37.02,37.04,22000.0,19.5924,19.6294,19.5818,19.5924,22000.0
2006-02-13 13:50:00,37.04,37.08,37.01,37.03,18200.0,19.5924,19.6135,19.5765,19.5871,18200.0
2006-02-13 14:00:00,37.04,37.06,37.0,37.03,20300.0,19.5924,19.603,19.5712,19.5871,20300.0
2006-02-13 14:10:00,37.02,37.1,37.0,37.06,17400.0,19.5818,19.6241,19.5712,19.603,17400.0
2006-02-13 14:20:00,37.06,37.1,37.04,37.07,18600.0,19.603,19.6241,19.5924,19.6083,18600.0
2006-02-13 14:30:00,37.06,37.17,37.06,37.15,19400.0,19.603,19.6611,19.603,19.6506,19400.0
2006-02-13 14:40:00,37.14,37.14,37.06,37.07,22300.0,19.6453,19.6453,19.603,19.6083,22300.0
2006-02-13 14:50:00,37.07,37.09,37.0,37.03,27100.0,19.6083,19.6188,19.5712,19.5871,27100.0
2006-02-13 15:00:00,37.02,37.08,37.02,37.06,28000.0,19.5818,19.6135,19.5818,19.603,28000.0
2006-02-13 15:10:00,37.06,37.13,37.02,37.11,40200.0,19.603,19.64,19.5818,19.6294,40200.0
2006-02-13 15:20:00,37.13,37.13,37.03,37.06,37700.0,19.64,19.64,19.5871,19.603,37700.0
2006-02-13 15:30:00,37.07,37.2,37.07,37.2,34300.0,19.6083,19.677,19.6083,19.677,34300.0
2006-02-13 15:40:00,37.2,37.21,37.16,37.2,18200.0,19.677,19.6823,19.6559,19.677,18200.0
2006-02-13 15:50:00,37.21,37.25,37.2,37.24,40800.0,19.6823,19.7035,19.677,19.6982,40800.0
2006-02-14 09:30:00,37.18,37.25,36.99,37.01,141400.0,19.6664,19.7035,19.5659,19.5765,141400.0
2006-02-14 09:40:00,37.01,37.07,36.94,37.03,26800.0,19.5765,19.6083,19.5395,19.5871,26800.0
2006-02-14 09:50:00,37.0,37.32,37.0,37.23,32900.0,19.5712,19.7405,19.5712,19.6929,32900.0
2006-02-14 10:00:00,37.21,37.39,37.13,37.13,35800.0,19.6823,19.7775,19.64,19.64,35800.0
2006-02-14 10:10:00,37.16,37.17,37.01,37.01,31100.0,19.6559,19.6611,19.5765,19.5765,31100.0
2006-02-14 10:20:00,37.0,37.09,36.99,37.09,16100.0,19.5712,19.6188,19.5659,19.6188,16100.0
2006-02-14 10:30:00,37.08,37.13,36.9,37.11,36000.0,19.6135,19.64,19.5183,19.6294,36000.0
2006-02-14 10:40:00,37.11,37.2,37.08,37.12,13700.0,19.6294,19.677,19.6135,19.6347,13700.0
2006-02-14 10:50:00,37.12,37.2,37.04,37.2,13000.0,19.6347,19.677,19.5924,19.677,13000.0
2006-02-14 11:00:00,37.17,37.25,37.13,37.18,39200.0,19.6611,19.7035,19.64,19.6664,39200.0
2006-02-14 11:10:00,37.19,37.29,37.15,37.24,14700.0,19.6717,19.7246,19.6506,19.6982,14700.0
2006-02-14 11:20:00,37.24,37.29,37.12,37.16,16600.0,19.6982,19.7246,19.6347,19.6559,16600.0
2006-02-14 11:30:00,37.18,37.28,37.18,37.23,33700.0,19.6664,19.7193,19.6664,19.6929,33700.0
2006-02-14 11:40:00,37.23,37.26,37.15,37.17,17700.0,19.6929,19.7088,19.6506,19.6611,17700.0
2006-02-14 11:50:00,37.18,37.32,37.17,37.32,18100.0,19.6664,19.7405,19.6611,19.7405,18100.0
2006-02-14 12:00:00,37.33,37.33,37.24,37.32,15000.0,19.7458,19.7458,19.6982,19.7405,15000.0
2006-02-14 12:10:00,37.32,37.33,37.24,37.32,21400.0,19.7405,19.7458,19.6982,19.7405,21400.0
2006-02-14 12:20:00,37.32,37.38,37.3,37.36,42500.0,19.7405,19.7722,19.7299,19.7617,42500.0
2006-02-14 12:30:00,37.36,37.37,37.32,37.37,17500.0,19.7617,19.7669,19.7405,19.7669,17500.0
2006-02-14 12:40:00,37.34,37.37,37.27,37.3,21300.0,19.7511,19.7669,19.714,19.7299,21300.0
2006-02-14 12:50:00,37.31,37.31,37.23,37.24,9900.0,19.7352,19.7352,19.6929,19.6982,9900.0
2006-02-14 13:00:00,37.24,37.24,37.13,37.21,17500.0,19.6982,19.6982,19.64,19.6823,17500.0
2006-02-14 13:10:00,37.21,37.31,37.21,37.31,27700.0,19.6823,19.7352,19.6823,19.7352,27700.0
2006-02-14 13:20:00,37.31,37.42,37.29,37.4,52500.0,19.7352,19.7934,19.7246,19.7828,52500.0
2006-02-14 13:30:00,37.39,37.43,37.36,37.36,38200.0,19.7775,19.7987,19.7617,19.7617,38200.0
2006-02-14 13:40:00,37.38,37.45,37.37,37.44,25300.0,19.7722,19.8093,19.7669,19.804,25300.0
2006-02-14 13:50:00,37.44,37.44,37.37,37.37,9500.0,19.804,19.804,19.7669,19.7669,9500.0
2006-02-14 14:00:00,37.39,37.67,37.37,37.53,107700.0,19.7775,19.9256,19.7669,19.8516,107700.0
2006-02-14 14:10:00,37.54,37.6,37.45,37.53,56400.0,19.8569,19.8886,19.8093,19.8516,56400.0
2006-02-14 14:20:00,37.52,37.63,37.49,37.59,37500.0,19.8463,19.9045,19.8304,19.8833,37500.0
2006-02-14 14:30:00,37.59,37.66,37.59,37.66,51600.0,19.8833,19.9203,19.8833,19.9203,51600.0
2006-02-14 14:40:00,37.65,37.67,37.57,37.58,53500.0,19.915,19.9256,19.8727,19.878,53500.0
2006-02-14 14:50:00,37.57,37.58,37.47,37.53,19200.0,19.8727,19.878,19.8198,19.8516,19200.0
2006-02-14 15:00:00,37.53,37.57,37.45,37.45,34200.0,19.8516,19.8727,19.8093,19.8093,34200.0
2006-02-14 15:10:00,37.48,37.54,37.48,37.53,14000.0,19.8251,19.8569,19.8251,19.8516,14000.0
2006-02-14 15:20:00,37.54,37.57,37.52,37.52,22000.0,19.8569,19.8727,19.8463,19.8463,22000.0
2006-02-14 15:30:00,37.53,37.54,37.49,37.51,24600.0,19.8516,19.8569,19.8304,19.841,24600.0
2006-02-14 15:40:00,37.51,37.55,37.47,37.49,33400.0,19.841,19.8622,19.8198,19.8304,33400.0
2006-02-14 15:50:00,37.47,37.52,37.45,37.47,73200.0,19.8198,19.8463,19.8093,19.8198,73200.0
2006-02-15 09:30:00,37.44,37.55,37.15,37.27,74600.0,19.804,19.8622,19.6506,19.714,74600.0
2006-02-15 09:40:00,37.27,37.27,37.03,37.05,47000.0,19.714,19.714,19.5871,19.5977,47000.0
2006-02-15 09:50:00,37.06,37.3,37.06,37.27,50300.0,19.603,19.7299,19.603,19.714,50300.0
2006-02-15 10:00:00,37.27,37.3,37.14,37.3,58900.0,19.714,19.7299,19.6453,19.7299,58900.0
2006-02-15 10:10:00,37.27,37.54,37.26,37.42,68400.0,19.714,19.8569,19.7088,19.7934,68400.0
2006-02-15 10:20:00,37.43,37.6,37.43,37.54,61400.0,19.7987,19.8886,19.7987,19.8569,61400.0
2006-02-15 10:30:00,37.55,37.63,37.42,37.42,53600.0,19.8622,19.9045,19.7934,19.7934,53600.0
2006-02-15 10:40:00,37.42,37.47,37.38,37.44,40200.0,19.7934,19.8198,19.7722,19.804,40200.0
2006-02-15 10:50:00,37.44,37.44,37.28,37.39,33400.0,19.804,19.804,19.7193,19.7775,33400.0
2006-02-15 11:00:00,37.38,37.41,37.33,37.35,18000.0,19.7722,19.7881,19.7458,19.7564,18000.0
2006-02-15 11:10:00,37.37,37.44,37.35,37.35,43300.0,19.7669,19.804,19.7564,19.7564,43300.0
2006-02-15 11:20:00,37.34,37.36,37.24,37.27,34000.0,19.7511,19.7617,19.6982,19.714,34000.0
2006-02-15 11:30:00,37.27,37.35,37.2,37.34,42300.0,19.714,19.7564,19.677,19.7511,42300.0
2006-02-15 11:40:00,37.32,37.36,37.28,37.31,32200.0,19.7405,19.7617,19.7193,19.7352,32200.0
2006-02-15 11:50:00,37.31,37.39,37.3,37.35,28500.0,19.7352,19.7775,19.7299,19.7564,28500.0
2006-02-15 12:00:00,37.35,37.38,37.32,37.33,40000.0,19.7564,19.7722,19.7405,19.7458,40000.0
2006-02-15 12:10:00,37.36,37.38,37.3,37.33,36300.0,19.7617,19.7722,19.7299,19.7458,36300.0
2006-02-15 12:20:00,37.34,37.37,37.34,37.35,22700.0,19.7511,19.7669,19.7511,19.7564,22700.0
2006-02-15 12:30:00,37.35,37.36,37.33,37.35,33300.0,19.7564,19.7617,19.7458,19.7564,33300.0
2006-02-15 12:40:00,37.36,37.4,37.34,37.37,17000.0,19.7617,19.7828,19.7511,19.7669,17000.0
2006-02-15 12:50:00,37.38,37.5,37.36,37.48,35700.0,19.7722,19.8357,19.7617,19.8251,35700.0
2006-02-15 13:00:00,37.5,37.56,37.48,37.55,39700.0,19.8357,19.8674,19.8251,19.8622,39700.0
2006-02-15 13:10:00,37.56,37.6,37.52,37.6,24200.0,19.8674,19.8886,19.8463,19.8886,24200.0
2006-02-15 13:20:00,37.6,37.62,37.51,37.53,31100.0,19.8886,19.8992,19.841,19.8516,31100.0
2006-02-15 13:30:00,37.55,37.59,37.53,37.58,24500.0,19.8622,19.8833,19.8516,19.878,24500.0
2006-02-15 13:40:00,37.56,37.58,37.48,37.54,31300.0,19.8674,19.878,19.8251,19.8569,31300.0
2006-02-15 13:50:00,37.55,37.72,37.49,37.65,52800.0,19.8622,19.9521,19.8304,19.915,52800.0
2006-02-15 14:00:00,37.62,37.67,37.57,37.66,24400.0,19.8992,19.9256,19.8727,19.9203,24400.0
2006-02-15 14:10:00,37.67,37.67,37.59,37.63,51500.0,19.9256,19.9256,19.8833,19.9045,51500.0
2006-02-15 14:20:00,37.63,37.8,37.57,37.75,71300.0,19.9045,19.9944,19.8727,19.9679,71300.0
2006-02-15 14:30:00,37.75,37.81,37.72,37.75,31500.0,19.9679,19.9997,19.9521,19.9679,31500.0
2006-02-15 14:40:00,37.75,37.78,37.71,37.73,47100.0,19.9679,19.9838,19.9468,19.9574,47100.0
2006-02-15 14:50:00,37.73,37.77,37.71,37.76,29800.0,19.9574,19.9785,19.9468,19.9732,29800.0
2006-02-15 15:00:00,37.76,37.77,37.6,37.66,35200.0,19.9732,19.9785,19.8886,19.9203,35200.0
2006-02-15 15:10:00,37.65,37.66,37.62,37.62,39500.0,19.915,19.9203,19.8992,19.8992,39500.0
2006-02-15 15:20:00,37.63,37.66,37.53,37.56,63500.0,19.9045,19.9203,19.8516,19.8674,63500.0
2006-02-15 15:30:00,37.55,37.65,37.55,37.63,55000.0,19.8622,19.915,19.8622,19.9045,55000.0
2006-02-15 15:40:00,37.65,37.69,37.64,37.67,70000.0,19.915,19.9362,19.9098,19.9256,70000.0
2006-02-15 15:50:00,37.68,37.74,37.6,37.74,104300.0,19.9309,19.9627,19.8886,19.9627,104300.0
2006-02-16 09:30:00,37.63,37.84,37.57,37.78,93800.0,19.9045,20.0155,19.8727,19.9838,93800.0
2006-02-16 09:40:00,37.81,38.0,37.78,37.93,84100.0,19.9997,20.1002,19.9838,20.0632,84100.0
2006-02-16 09:50:00,37.9,37.99,37.83,37.83,12100.0,20.0473,20.0949,20.0103,20.0103,12100.0
2006-02-16 10:00:00,37.83,37.96,37.79,37.89,28100.0,20.0103,20.079,19.9891,20.042,28100.0
2006-02-16 10:10:00,37.92,37.93,37.86,37.86,11200.0,20.0579,20.0632,20.0261,20.0261,11200.0
2006-02-16 10:20:00,37.85,37.91,37.76,37.77,22000.0,20.0208,20.0526,19.9732,19.9785,22000.0
2006-02-16 10:30:00,37.77,37.78,37.68,37.68,10400.0,19.9785,19.9838,19.9309,19.9309,10400.0
2006-02-16 10:40:00,37.68,37.78,37.67,37.67,14800.0,19.9309,19.9838,19.9256,19.9256,14800.0
2006-02-16 10:50:00,37.68,37.79,37.66,37.72,14000.0,19.9309,19.9891,19.9203,19.9521,14000.0
2006-02-16 11:00:00,37.72,37.78,37.69,37.76,15700.0,19.9521,19.9838,19.9362,19.9732,15700.0
2006-02-16 11:10:00,37.76,37.77,37.7,37.76,13100.0,19.9732,19.9785,19.9415,19.9732,13100.0
2006-02-16 11:20:00,37.76,37.85,37.76,37.84,16500.0,19.9732,20.0208,19.9732,20.0155,16500.0
2006-02-16 11:30:00,37.86,37.95,37.86,37.94,20100.0,20.0261,20.0737,20.0261,20.0684,20100.0
2006-02-16 11:40:00,37.95,38.0,37.94,37.99,33700.0,20.0737,20.1002,20.0684,20.0949,33700.0
2006-02-16 11:50:00,37.98,38.02,37.97,37.99,53900.0,20.0896,20.1108,20.0843,20.0949,53900.0
2006-02-16 12:00:00,38.0,38.02,37.94,38.0,18300.0,20.1002,20.1108,20.0684,20.1002,18300.0
2006-02-16 12:10:00,38.0,38.02,37.99,38.02,14400.0,20.1002,20.1108,20.0949,20.1108,14400.0
2006-02-16 12:20:00,38.03,38.06,38.0,38.05,27800.0,20.116,20.1319,20.1002,20.1266,27800.0
2006-02-16 12:30:00,38.04,38.04,37.99,38.02,15300.0,20.1213,20.1213,20.0949,20.1108,15300.0
2006-02-16 12:40:00,38.02,38.05,38.0,38.0,44500.0,20.1108,20.1266,20.1002,20.1002,44500.0
2006-02-16 12:50:00,38.0,38.02,37.97,38.0,10000.0,20.1002,20.1108,20.0843,20.1002,10000.0
2006-02-16 13:00:00,38.0,38.02,37.97,37.97,11700.0,20.1002,20.1108,20.0843,20.0843,11700.0
2006-02-16 13:10:00,37.97,38.0,37.97,38.0,10300.0,20.0843,20.1002,20.0843,20.1002,10300.0
2006-02-16 13:20:00,37.99,38.03,37.97,38.03,27200.0,20.0949,20.116,20.0843,20.116,27200.0
2006-02-16 13:30:00,38.02,38.08,38.02,38.05,32700.0,20.1108,20.1425,20.1108,20.1266,32700.0
2006-02-16 13:40:00,38.04,38.06,38.02,38.04,43800.0,20.1213,20.1319,20.1108,20.1213,43800.0
2006-02-16 13:50:00,38.04,38.05,37.82,37.88,65100.0,20.1213,20.1266,20.005,20.0367,65100.0
2006-02-16 14:00:00,37.87,37.99,37.84,37.99,26400.0,20.0314,20.0949,20.0155,20.0949,26400.0
2006-02-16 14:10:00,37.99,38.01,37.86,37.98,27100.0,20.0949,20.1055,20.0261,20.0896,27100.0
2006-02-16 14:20:00,37.95,37.95,37.87,37.92,29300.0,20.0737,20.0737,20.0314,20.0579,29300.0
2006-02-16 14:30:00,37.92,37.92,37.71,37.86,49400.0,20.0579,20.0579,19.9468,20.0261,49400.0
2006-02-16 14:40:00,37.86,38.02,37.86,38.02,23800.0,20.0261,20.1108,20.0261,20.1108,23800.0
2006-02-16 14:50:00,38.01,38.02,37.97,38.01,26800.0,20.1055,20.1108,20.0843,20.1055,26800.0
2006-02-16 15:00:00,38.03,38.06,38.02,38.04,31400.0,20.116,20.1319,20.1108,20.1213,31400.0
2006-02-16 15:10:00,38.05,38.16,38.03,38.13,75600.0,20.1266,20.1848,20.116,20.1689,75600.0
2006-02-16 15:20:00,38.12,38.14,38.08,38.13,54200.0,20.1637,20.1742,20.1425,20.1689,54200.0
2006-02-16 15:30:00,38.13,38.15,38.11,38.11,65100.0,20.1689,20.1795,20.1584,20.1584,65100.0
2006-02-16 15:40:00,38.12,38.21,38.12,38.21,106900.0,20.1637,20.2113,20.1637,20.2113,106900.0
2006-02-16 15:50:00,38.21,38.24,38.14,38.2,127000.0,20.2113,20.2271,20.1742,20.206,127000.0
2006-02-17 09:30:00,38.14,38.28,38.1,38.16,513200.0,20.1742,20.2483,20.1531,20.1848,513200.0
2006-02-17 09:40:00,38.16,38.18,38.04,38.04,34900.0,20.1848,20.1954,20.1213,20.1213,34900.0
2006-02-17 09:50:00,38.04,38.04,37.9,38.01,64400.0,20.1213,20.1213,20.0473,20.1055,64400.0
2006-02-17 10:00:00,38.01,38.14,37.92,37.98,85000.0,20.1055,20.1742,20.0579,20.0896,85000.0
2006-02-17 10:10:00,37.99,38.0,37.88,37.93,57400.0,20.0949,20.1002,20.0367,20.0632,57400.0
2006-02-17 10:20:00,37.92,37.95,37.83,37.84,40700.0,20.0579,20.0737,20.0103,20.0155,40700.0
2006-02-17 10:30:00,37.84,37.93,37.77,37.88,107900.0,20.0155,20.0632,19.9785,20.0367,107900.0
2006-02-17 10:40:00,37.88,37.92,37.85,37.91,39800.0,20.0367,20.0579,20.0208,20.0526,39800.0
2006-02-17 10:50:00,37.9,37.91,37.84,37.87,26000.0,20.0473,20.0526,20.0155,20.0314,26000.0
2006-02-17 11:00:00,37.84,37.9,37.78,37.9,49500.0,20.0155,20.0473,19.9838,20.0473,49500.0
2006-02-17 11:10:00,37.9,37.93,37.86,37.87,25600.0,20.0473,20.0632,20.0261,20.0314,25600.0
2006-02-17 11:20:00,37.88,37.88,37.82,37.83,11600.0,20.0367,20.0367,20.005,20.0103,11600.0
2006-02-17 11:30:00,37.84,37.85,37.79,37.83,18700.0,20.0155,20.0208,19.9891,20.0103,18700.0
2006-02-17 11:40:00,37.83,37.9,37.82,37.88,16500.0,20.0103,20.0473,20.005,20.0367,16500.0
2006-02-17 11:50:00,37.88,37.88,37.8,37.81,19600.0,20.0367,20.0367,19.9944,19.9997,19600.0
2006-02-17 12:00:00,37.81,37.84,37.8,37.82,24900.0,19.9997,20.0155,19.9944,20.005,24900.0
2006-02-17 12:10:00,37.82,37.87,37.82,37.85,10600.0,20.005,20.0314,20.005,20.0208,10600.0
2006-02-17 12:20:00,37.85,37.9,37.78,37.81,44500.0,20.0208,20.0473,19.9838,19.9997,44500.0
2006-02-17 12:30:00,37.8,37.84,37.8,37.83,15200.0,19.9944,20.0155,19.9944,20.0103,15200.0
2006-02-17 12:40:00,37.84,37.87,37.83,37.87,15200.0,20.0155,20.0314,20.0103,20.0314,15200.0
2006-02-17 12:50:00,37.86,37.9,37.86,37.9,19800.0,20.0261,20.0473,20.0261,20.0473,19800.0
2006-02-17 13:00:00,37.9,37.9,37.88,37.9,9500.0,20.0473,20.0473,20.0367,20.0473,9500.0
2006-02-17 13:10:00,37.9,37.92,37.88,37.89,10600.0,20.0473,20.0579,20.0367,20.042,10600.0
2006-02-17 13:20:00,37.87,37.9,37.87,37.9,5900.0,20.0314,20.0473,20.0314,20.0473,5900.0
2006-02-17 13:30:00,37.89,37.93,37.89,37.92,19800.0,20.042,20.0632,20.042,20.0579,19800.0
2006-02-17 13:40:00,37.93,37.94,37.89,37.89,12200.0,20.0632,20.0684,20.042,20.042,12200.0
2006-02-17 13:50:00,37.89,37.91,37.88,37.91,15900.0,20.042,20.0526,20.0367,20.0526,15900.0
2006-02-17 14:00:00,37.91,37.93,37.87,37.88,26200.0,20.0526,20.0632,20.0314,20.0367,26200.0
2006-02-17 14:10:00,37.88,37.9,37.87,37.9,11800.0,20.0367,20.0473,20.0314,20.0473,11800.0
2006-02-17 14:20:00,37.9,37.93,37.89,37.93,15000.0,20.0473,20.0632,20.042,20.0632,15000.0
2006-02-17 14:30:00,37.93,37.94,37.89,37.89,20000.0,20.0632,20.0684,20.042,20.042,20000.0
2006-02-17 14:40:00,37.9,37.91,37.89,37.91,7700.0,20.0473,20.0526,20.042,20.0526,7700.0
2006-02-17 14:50:00,37.91,37.93,37.9,37.93,22100.0,20.0526,20.0632,20.0473,20.0632,22100.0
2006-02-17 15:00:00,37.92,37.94,37.91,37.93,16000.0,20.0579,20.0684,20.0526,20.0632,16000.0
2006-02-17 15:10:00,37.94,37.94,37.79,37.88,45800.0,20.0684,20.0684,19.9891,20.0367,45800.0
2006-02-17 15:20:00,37.88,37.89,37.81,37.83,34900.0,20.0367,20.042,19.9997,20.0103,34900.0
2006-02-17 15:30:00,37.83,37.84,37.81,37.82,26200.0,20.0103,20.0155,19.9997,20.005,26200.0
2006-02-17 15:40:00,37.82,37.91,37.82,37.88,72900.0,20.005,20.0526,20.005,20.0367,72900.0
2006-02-17 15:50:00,37.89,37.98,37.84,37.89,203000.0,20.042,20.0896,20.0155,20.042,203000.0
2006-02-21 09:30:00,37.91,38.02,37.74,37.9,46000.0,20.0526,20.1108,19.9627,20.0473,46000.0
2006-02-21 09:40:00,37.89,37.9,37.79,37.81,20800.0,20.042,20.0473,19.9891,19.9997,20800.0
2006-02-21 09:50:00,37.8,37.82,37.69,37.75,23500.0,19.9944,20.005,19.9362,19.9679,23500.0
2006-02-21 10:00:00,37.77,37.79,37.63,37.66,36700.0,19.9785,19.9891,19.9045,19.9203,36700.0
2006-02-21 10:10:00,37.64,37.65,37.46,37.48,117500.0,19.9098,19.915,19.8145,19.8251,117500.0
2006-02-21 10:20:00,37.49,37.5,37.34,37.35,73500.0,19.8304,19.8357,19.7511,19.7564,73500.0
2006-02-21 10:30:00,37.35,37.46,37.33,37.36,36300.0,19.7564,19.8145,19.7458,19.7617,36300.0
2006-02-21 10:40:00,37.38,37.5,37.36,37.38,20300.0,19.7722,19.8357,19.7617,19.7722,20300.0
2006-02-21 10:50:00,37.41,37.45,37.28,37.31,17500.0,19.7881,19.8093,19.7193,19.7352,17500.0
2006-02-21 11:00:00,37.3,37.44,37.29,37.35,23100.0,19.7299,19.804,19.7246,19.7564,23100.0
2006-02-21 11:10:00,37.39,37.57,37.39,37.54,21800.0,19.7775,19.8727,19.7775,19.8569,21800.0
2006-02-21 11:20:00,37.51,37.55,37.48,37.5,8200.0,19.841,19.8622,19.8251,19.8357,8200.0
2006-02-21 11:30:00,37.5,37.52,37.47,37.51,13200.0,19.8357,19.8463,19.8198,19.841,13200.0
2006-02-21 11:40:00,37.5,37.5,37.3,37.32,32500.0,19.8357,19.8357,19.7299,19.7405,32500.0
2006-02-21 11:50:00,37.33,37.37,37.21,37.3,27700.0,19.7458,19.7669,19.6823,19.7299,27700.0
2006-02-21 12:00:00,37.31,37.4,37.24,37.26,38500.0,19.7352,19.7828,19.6982,19.7088,38500.0
2006-02-21 12:10:00,37.26,37.27,37.18,37.2,41300.0,19.7088,19.714,19.6664,19.677,41300.0
2006-02-21 12:20:00,37.19,37.23,37.15,37.15,30800.0,19.6717,19.6929,19.6506,19.6506,30800.0
2006-02-21 12:30:00,37.14,37.18,37.09,37.18,36900.0,19.6453,19.6664,19.6188,19.6664,36900.0
2006-02-21 12:40:00,37.17,37.21,37.14,37.21,41400.0,19.6611,19.6823,19.6453,19.6823,41400.0
2006-02-21 12:50:00,37.21,37.3,37.06,37.07,52200.0,19.6823,19.7299,19.603,19.6083,52200.0
2006-02-21 13:00:00,37.07,37.18,37.05,37.1,27300.0,19.6083,19.6664,19.5977,19.6241,27300.0
2006-02-21 13:10:00,37.09,37.12,37.06,37.1,24500.0,19.6188,19.6347,19.603,19.6241,24500.0
2006-02-21 13:20:00,37.12,37.35,37.09,37.23,74000.0,19.6347,19.7564,19.6188,19.6929,74000.0
2006-02-21 13:30:00,37.23,37.28,37.21,37.28,28600.0,19.6929,19.7193,19.6823,19.7193,28600.0
2006-02-21 13:40:00,37.29,37.32,37.25,37.31,17200.0,19.7246,19.7405,19.7035,19.7352,17200.0
2006-02-21 13:50:00,37.31,37.32,37.14,37.18,42600.0,19.7352,19.7405,19.6453,19.6664,42600.0
2006-02-21 14:00:00,37.17,37.29,37.13,37.19,50500.0,19.6611,19.7246,19.64,19.6717,50500.0
2006-02-21 14:10:00,37.19,37.19,37.07,37.11,50600.0,19.6717,19.6717,19.6083,19.6294,50600.0
2006-02-21 14:20:00,37.11,37.11,37.04,37.1,35700.0,19.6294,19.6294,19.5924,19.6241,35700.0
2006-02-21 14:30:00,37.11,37.11,37.03,37.04,43000.0,19.6294,19.6294,19.5871,19.5924,43000.0
2006-02-21 14:40:00,37.04,37.09,37.02,37.07,52300.0,19.5924,19.6188,19.5818,19.6083,52300.0
2006-02-21 14:50:00,37.07,37.08,37.03,37.06,24100.0,19.6083,19.6135,19.5871,19.603,24100.0
2006-02-21 15:00:00,37.05,37.13,37.05,37.11,52600.0,19.5977,19.64,19.5977,19.6294,52600.0
2006-02-21 15:10:00,37.11,37.14,37.08,37.12,32800.0,19.6294,19.6453,19.6135,19.6347,32800.0
2006-02-21 15:20:00,37.12,37.18,37.11,37.15,41300.0,19.6347,19.6664,19.6294,19.6506,41300.0
2006-02-21 15:30:00,37.16,37.18,37.13,37.14,34900.0,19.6559,19.6664,19.64,19.6453,34900.0
2006-02-21 15:40:00,37.14,37.18,37.14,37.17,51800.0,19.6453,19.6664,19.6453,19.6611,51800.0
2006-02-21 15:50:00,37.16,37.24,37.16,37.21,103600.0,19.6559,19.6982,19.6559,19.6823,103600.0
2006-02-22 09:30:00,37.13,37.39,37.13,37.36,72500.0,19.64,19.7775,19.64,19.7617,72500.0
2006-02-22 09:40:00,37.36,37.39,37.19,37.2,47000.0,19.7617,19.7775,19.6717,19.677,47000.0
2006-02-22 09:50:00,37.19,37.24,37.1,37.14,43800.0,19.6717,19.6982,19.6241,19.6453,43800.0
2006-02-22 10:00:00,37.13,37.15,37.05,37.09,41900.0,19.64,19.6506,19.5977,19.6188,41900.0
2006-02-22 10:10:00,37.09,37.19,37.09,37.16,13000.0,19.6188,19.6717,19.6188,19.6559,13000.0
2006-02-22 10:20:00,37.16,37.23,37.12,37.13,21000.0,19.6559,19.6929,19.6347,19.64,21000.0
2006-02-22 10:30:00,37.11,37.24,37.11,37.18,24100.0,19.6294,19.6982,19.6294,19.6664,24100.0
2006-02-22 10:40:00,37.19,37.2,37.1,37.12,31100.0,19.6717,19.677,19.6241,19.6347,31100.0
2006-02-22 10:50:00,37.11,37.19,37.09,37.14,31900.0,19.6294,19.6717,19.6188,19.6453,31900.0
2006-02-22 11:00:00,37.14,37.15,37.09,37.11,24600.0,19.6453,19.6506,19.6188,19.6294,24600.0
2006-02-22 11:10:00,37.13,37.19,37.11,37.17,13700.0,19.64,19.6717,19.6294,19.6611,13700.0
2006-02-22 11:20:00,37.19,37.35,37.18,37.34,73800.0,19.6717,19.7564,19.6664,19.7511,73800.0
2006-02-22 11:30:00,37.35,37.47,37.3,37.34,66700.0,19.7564,19.8198,19.7299,19.7511,66700.0
2006-02-22 11:40:00,37.31,37.39,37.23,37.38,50200.0,19.7352,19.7775,19.6929,19.7722,50200.0
2006-02-22 11:50:00,37.36,37.37,37.16,37.35,16600.0,19.7617,19.7669,19.6559,19.7564,16600.0
2006-02-22 12:00:00,37.34,37.46,37.32,37.44,31600.0,19.7511,19.8145,19.7405,19.804,31600.0
2006-02-22 12:10:00,37.43,37.45,37.39,37.4,39100.0,19.7987,19.8093,19.7775,19.7828,39100.0
2006-02-22 12:20:00,37.41,37.44,37.4,37.41,23000.0,19.7881,19.804,19.7828,19.7881,23000.0
2006-02-22 12:30:00,37.41,37.43,37.4,37.4,17600.0,19.7881,19.7987,19.7828,19.7828,17600.0
2006-02-22 12:40:00,37.4,37.5,37.4,37.48,39200.0,19.7828,19.8357,19.7828,19.8251,39200.0
2006-02-22 12:50:00,37.49,37.57,37.49,37.55,23200.0,19.8304,19.8727,19.8304,19.8622,23200.0
2006-02-22 13:00:00,37.56,37.63,37.55,37.6,47900.0,19.8674,19.9045,19.8622,19.8886,47900.0
2006-02-22 13:10:00,37.59,37.63,37.57,37.61,24100.0,19.8833,19.9045,19.8727,19.8939,24100.0
2006-02-22 13:20:00,37.62,37.67,37.6,37.66,26400.0,19.8992,19.9256,19.8886,19.9203,26400.0
2006-02-22 13:30:00,37.66,37.66,37.62,37.66,11700.0,19.9203,19.9203,19.8992,19.9203,11700.0
2006-02-22 13:40:00,37.65,37.66,37.59,37.64,15800.0,19.915,19.9203,19.8833,19.9098,15800.0
2006-02-22 13:50:00,37.64,37.65,37.63,37.63,9000.0,19.9098,19.915,19.9045,19.9045,9000.0
2006-02-22 14:00:00,37.64,37.66,37.6,37.66,37600.0,19.9098,19.9203,19.8886,19.9203,37600.0
2006-02-22 14:10:00,37.64,37.66,37.61,37.63,46900.0,19.9098,19.9203,19.8939,19.9045,46900.0
2006-02-22 14:20:00,37.62,37.66,37.62,37.65,55500.0,19.8992,19.9203,19.8992,19.915,55500.0
2006-02-22 14:30:00,37.65,37.69,37.6,37.6,66300.0,19.915,19.9362,19.8886,19.8886,66300.0
2006-02-22 14:40:00,37.6,37.68,37.6,37.62,88600.0,19.8886,19.9309,19.8886,19.8992,88600.0
2006-02-22 14:50:00,37.61,37.67,37.6,37.67,49900.0,19.8939,19.9256,19.8886,19.9256,49900.0
2006-02-22 15:00:00,37.67,37.69,37.64,37.69,30700.0,19.9256,19.9362,19.9098,19.9362,30700.0
2006-02-22 15:10:00,37.68,37.76,37.68,37.76,48000.0,19.9309,19.9732,19.9309,19.9732,48000.0
2006-02-22 15:20:00,37.76,37.83,37.75,37.78,60100.0,19.9732,20.0103,19.9679,19.9838,60100.0
2006-02-22 15:30:00,37.76,37.79,37.74,37.77,67400.0,19.9732,19.9891,19.9627,19.9785,67400.0
2006-02-22 15:40:00,37.77,37.8,37.76,37.79,39600.0,19.9785,19.9944,19.9732,19.9891,39600.0
2006-02-22 15:50:00,37.79,37.8,37.68,37.7,170600.0,19.9891,19.9944,19.9309,19.9415,170600.0
2006-02-23 09:30:00,37.52,37.62,37.52,37.6,45400.0,19.8463,19.8992,19.8463,19.8886,45400.0
2006-02-23 09:40:00,37.6,37.63,37.54,37.63,31600.0,19.8886,19.9045,19.8569,19.9045,31600.0
2006-02-23 09:50:00,37.63,37.7,37.63,37.64,22100.0,19.9045,19.9415,19.9045,19.9098,22100.0
2006-02-23 10:00:00,37.63,37.7,37.61,37.69,20200.0,19.9045,19.9415,19.8939,19.9362,20200.0
2006-02-23 10:10:00,37.7,37.7,37.61,37.66,21700.0,19.9415,19.9415,19.8939,19.9203,21700.0
2006-02-23 10:20:00,37.64,37.69,37.6,37.6,18200.0,19.9098,19.9362,19.8886,19.8886,18200.0
2006-02-23 10:30:00,37.6,37.62,37.53,37.59,18600.0,19.8886,19.8992,19.8516,19.8833,18600.0
2006-02-23 10:40:00,37.58,37.59,37.55,37.59,14500.0,19.878,19.8833,19.8622,19.8833,14500.0
2006-02-23 10:50:00,37.58,37.6,37.54,37.59,13600.0,19.878,19.8886,19.8569,19.8833,13600.0
2006-02-23 11:00:00,37.58,37.65,37.57,37.65,17900.0,19.878,19.915,19.8727,19.915,17900.0
2006-02-23 11:10:00,37.64,37.72,37.62,37.71,32900.0,19.9098,19.9521,19.8992,19.9468,32900.0
2006-02-23 11:20:00,37.72,37.79,37.69,37.79,23900.0,19.9521,19.9891,19.9362,19.9891,23900.0
2006-02-23 11:30:00,37.77,37.8,37.76,37.77,6500.0,19.9785,19.9944,19.9732,19.9785,6500.0
2006-02-23 11:40:00,37.76,37.78,37.74,37.77,6700.0,19.9732,19.9838,19.9627,19.9785,6700.0
2006-02-23 11:50:00,37.77,37.8,37.77,37.78,13300.0,19.9785,19.9944,19.9785,19.9838,13300.0
2006-02-23 12:00:00,37.77,37.81,37.77,37.81,42700.0,19.9785,19.9997,19.9785,19.9997,42700.0
2006-02-23 12:10:00,37.81,37.83,37.8,37.81,11000.0,19.9997,20.0103,19.9944,19.9997,11000.0
2006-02-23 12:20:00,37.8,37.85,37.8,37.83,17100.0,19.9944,20.0208,19.9944,20.0103,17100.0
2006-02-23 12:30:00,37.85,38.0,37.84,37.98,49300.0,20.0208,20.1002,20.0155,20.0896,49300.0
2006-02-23 12:40:00,37.98,38.0,37.94,38.0,32900.0,20.0896,20.1002,20.0684,20.1002,32900.0
2006-02-23 12:50:00,38.0,38.02,37.98,38.01,35800.0,20.1002,20.1108,20.0896,20.1055,35800.0
2006-02-23 13:00:00,37.99,38.01,37.96,37.97,23300.0,20.0949,20.1055,20.079,20.0843,23300.0
2006-02-23 13:10:00,37.98,37.99,37.95,37.97,16700.0,20.0896,20.0949,20.0737,20.0843,16700.0
2006-02-23 13:20:00,37.99,38.03,37.99,38.02,24800.0,20.0949,20.116,20.0949,20.1108,24800.0
2006-02-23 13:30:00,38.02,38.04,37.97,37.98,13200.0,20.1108,20.1213,20.0843,20.0896,13200.0
2006-02-23 13:40:00,37.99,37.99,37.97,37.98,13700.0,20.0949,20.0949,20.0843,20.0896,13700.0
2006-02-23 13:50:00,37.99,37.99,37.96,37.97,9700.0,20.0949,20.0949,20.079,20.0843,9700.0
2006-02-23 14:00:00,37.97,37.99,37.97,37.98,18300.0,20.0843,20.0949,20.0843,20.0896,18300.0
2006-02-23 14:10:00,37.97,37.98,37.95,37.96,13400.0,20.0843,20.0896,20.0737,20.079,13400.0
2006-02-23 14:20:00,37.96,37.99,37.93,37.98,23000.0,20.079,20.0949,20.0632,20.0896,23000.0
2006-02-23 14:30:00,37.98,37.99,37.95,37.97,28300.0,20.0896,20.0949,20.0737,20.0843,28300.0
2006-02-23 14:40:00,37.98,37.99,37.95,37.97,27900.0,20.0896,20.0949,20.0737,20.0843,27900.0
2006-02-23 14:50:00,37.95,38.0,37.86,37.87,175700.0,20.0737,20.1002,20.0261,20.0314,175700.0
2006-02-23 15:00:00,37.88,38.0,37.8,37.82,63200.0,20.0367,20.1002,19.9944,20.005,63200.0
2006-02-23 15:10:00,37.83,37.87,37.83,37.86,31700.0,20.0103,20.0314,20.0103,20.0261,31700.0
2006-02-23 15:20:00,37.87,37.97,37.87,37.96,42000.0,20.0314,20.0843,20.0314,20.079,42000.0
2006-02-23 15:30:00,37.96,37.96,37.8,37.81,24700.0,20.079,20.079,19.9944,19.9997,24700.0
2006-02-23 15:40:00,37.81,37.81,37.64,37.64,71000.0,19.9997,19.9997,19.9098,19.9098,71000.0
2006-02-23 15:50:00,37.63,37.68,37.59,37.68,100400.0,19.9045,19.9309,19.8833,19.9309,100400.0
2006-02-24 09:30:00,37.57,37.75,37.43,37.46,85200.0,19.8727,19.9679,19.7987,19.8145,85200.0
2006-02-24 09:40:00,37.46,37.6,37.45,37.56,28800.0,19.8145,19.8886,19.8093,19.8674,28800.0
2006-02-24 09:50:00,37.59,37.59,37.48,37.49,42700.0,19.8833,19.8833,19.8251,19.8304,42700.0
2006-02-24 10:00:00,37.47,37.56,37.45,37.51,28300.0,19.8198,19.8674,19.8093,19.841,28300.0
2006-02-24 10:10:00,37.49,37.54,37.45,37.49,44500.0,19.8304,19.8569,19.8093,19.8304,44500.0
2006-02-24 10:20:00,37.49,37.5,37.39,37.42,18300.0,19.8304,19.8357,19.7775,19.7934,18300.0
2006-02-24 10:30:00,37.41,37.44,37.2,37.2,161800.0,19.7881,19.804,19.677,19.677,161800.0
2006-02-24 10:40:00,37.2,37.27,37.18,37.22,23300.0,19.677,19.714,19.6664,19.6876,23300.0
2006-02-24 10:50:00,37.21,37.25,37.2,37.22,12600.0,19.6823,19.7035,19.677,19.6876,12600.0
2006-02-24 11:00:00,37.25,37.37,37.24,37.36,22600.0,19.7035,19.7669,19.6982,19.7617,22600.0
2006-02-24 11:10:00,37.36,37.36,37.29,37.34,25200.0,19.7617,19.7617,19.7246,19.7511,25200.0
2006-02-24 11:20:00,37.32,37.5,37.32,37.46,48500.0,19.7405,19.8357,19.7405,19.8145,48500.0
2006-02-24 11:30:00,37.45,37.47,37.41,37.42,38900.0,19.8093,19.8198,19.7881,19.7934,38900.0
2006-02-24 11:40:00,37.45,37.53,37.42,37.52,22900.0,19.8093,19.8516,19.7934,19.8463,22900.0
2006-02-24 11:50:00,37.53,37.54,37.45,37.49,110100.0,19.8516,19.8569,19.8093,19.8304,110100.0
2006-02-24 12:00:00,37.48,37.48,37.41,37.48,35000.0,19.8251,19.8251,19.7881,19.8251,35000.0
2006-02-24 12:10:00,37.49,37.5,37.47,37.49,24500.0,19.8304,19.8357,19.8198,19.8304,24500.0
2006-02-24 12:20:00,37.49,37.49,37.42,37.44,7800.0,19.8304,19.8304,19.7934,19.804,7800.0
2006-02-24 12:30:00,37.45,37.5,37.45,37.5,8500.0,19.8093,19.8357,19.8093,19.8357,8500.0
2006-02-24 12:40:00,37.5,37.55,37.5,37.53,9700.0,19.8357,19.8622,19.8357,19.8516,9700.0
2006-02-24 12:50:00,37.52,37.52,37.48,37.48,66000.0,19.8463,19.8463,19.8251,19.8251,66000.0
2006-02-24 13:00:00,37.49,37.5,37.4,37.43,29800.0,19.8304,19.8357,19.7828,19.7987,29800.0
2006-02-24 13:10:00,37.43,37.47,37.4,37.4,16900.0,19.7987,19.8198,19.7828,19.7828,16900.0
2006-02-24 13:20:00,37.42,37.46,37.4,37.46,16000.0,19.7934,19.8145,19.7828,19.8145,16000.0
2006-02-24 13:30:00,37.46,37.51,37.45,37.5,36800.0,19.8145,19.841,19.8093,19.8357,36800.0
2006-02-24 13:40:00,37.5,37.5,37.41,37.42,23500.0,19.8357,19.8357,19.7881,19.7934,23500.0
2006-02-24 13:50:00,37.42,37.47,37.42,37.46,12600.0,19.7934,19.8198,19.7934,19.8145,12600.0
2006-02-24 14:00:00,37.46,37.51,37.46,37.5,15900.0,19.8145,19.841,19.8145,19.8357,15900.0
2006-02-24 14:10:00,37.5,37.55,37.5,37.55,46400.0,19.8357,19.8622,19.8357,19.8622,46400.0
2006-02-24 14:20:00,37.55,37.55,37.51,37.52,6600.0,19.8622,19.8622,19.841,19.8463,6600.0
2006-02-24 14:30:00,37.52,37.56,37.51,37.55,18100.0,19.8463,19.8674,19.841,19.8622,18100.0
2006-02-24 14:40:00,37.56,37.58,37.55,37.58,23200.0,19.8674,19.878,19.8622,19.878,23200.0
2006-02-24 14:50:00,37.58,37.68,37.58,37.67,88200.0,19.878,19.9309,19.878,19.9256,88200.0
2006-02-24 15:00:00,37.66,37.7,37.65,37.65,12400.0,19.9203,19.9415,19.915,19.915,12400.0
2006-02-24 15:10:00,37.66,37.66,37.59,37.62,16100.0,19.9203,19.9203,19.8833,19.8992,16100.0
2006-02-24 15:20:00,37.6,37.67,37.6,37.66,26900.0,19.8886,19.9256,19.8886,19.9203,26900.0
2006-02-24 15:30:00,37.65,37.7,37.59,37.61,58600.0,19.915,19.9415,19.8833,19.8939,58600.0
2006-02-24 15:40:00,37.61,37.65,37.59,37.6,21900.0,19.8939,19.915,19.8833,19.8886,21900.0
2006-02-24 15:50:00,37.61,37.69,37.58,37.69,67100.0,19.8939,19.9362,19.878,19.9362,67100.0
2006-02-27 09:30:00,37.57,37.71,37.51,37.62,76700.0,19.8727,19.9468,19.841,19.8992,76700.0
2006-02-27 09:40:00,37.62,37.77,37.6,37.74,37500.0,19.8992,19.9785,19.8886,19.9627,37500.0
2006-02-27 09:50:00,37.74,37.92,37.74,37.91,38300.0,19.9627,20.0579,19.9627,20.0526,38300.0
2006-02-27 10:00:00,37.92,38.03,37.91,38.0,133600.0,20.0579,20.116,20.0526,20.1002,133600.0
2006-02-27 10:10:00,37.99,38.07,37.97,38.01,61300.0,20.0949,20.1372,20.0843,20.1055,61300.0
2006-02-27 10:20:00,38.0,38.23,38.0,38.23,47000.0,20.1002,20.2218,20.1002,20.2218,47000.0
2006-02-27 10:30:00,38.24,38.3,38.23,38.28,50800.0,20.2271,20.2589,20.2218,20.2483,50800.0
2006-02-27 10:40:00,38.29,38.62,38.28,38.62,82700.0,20.2536,20.4281,20.2483,20.4281,82700.0
2006-02-27 10:50:00,38.63,38.71,38.63,38.71,62800.0,20.4334,20.4757,20.4334,20.4757,62800.0
2006-02-27 11:00:00,38.7,38.79,38.68,38.76,50900.0,20.4704,20.5181,20.4599,20.5022,50900.0
2006-02-27 11:10:00,38.75,39.04,38.75,39.0,96400.0,20.4969,20.6503,20.4969,20.6291,96400.0
2006-02-27 11:20:00,38.99,39.01,38.93,39.0,136100.0,20.6238,20.6344,20.5921,20.6291,136100.0
2006-02-27 11:30:00,38.99,39.02,38.94,38.97,82800.0,20.6238,20.6397,20.5974,20.6133,82800.0
2006-02-27 11:40:00,38.97,39.02,38.95,38.99,42100.0,20.6133,20.6397,20.6027,20.6238,42100.0
2006-02-27 11:50:00,38.98,39.02,38.97,38.97,66600.0,20.6186,20.6397,20.6133,20.6133,66600.0
2006-02-27 12:00:00,38.97,38.98,38.94,38.96,74000.0,20.6133,20.6186,20.5974,20.608,74000.0
2006-02-27 12:10:00,38.96,39.0,38.96,38.98,68500.0,20.608,20.6291,20.608,20.6186,68500.0
2006-02-27 12:20:00,38.99,38.99,38.95,38.97,22100.0,20.6238,20.6238,20.6027,20.6133,22100.0
2006-02-27 12:30:00,38.98,39.04,38.98,38.99,118500.0,20.6186,20.6503,20.6186,20.6238,118500.0
2006-02-27 12:40:00,38.99,39.08,38.99,39.03,74300.0,20.6238,20.6714,20.6238,20.645,74300.0
2006-02-27 12:50:00,39.04,39.16,39.04,39.1,45400.0,20.6503,20.7138,20.6503,20.682,45400.0
2006-02-27 13:00:00,39.11,39.12,39.08,39.1,37900.0,20.6873,20.6926,20.6714,20.682,37900.0
2006-02-27 13:10:00,39.11,39.12,39.09,39.11,29200.0,20.6873,20.6926,20.6767,20.6873,29200.0
2006-02-27 13:20:00,39.1,39.11,39.07,39.11,46500.0,20.682,20.6873,20.6662,20.6873,46500.0
2006-02-27 13:30:00,39.1,39.11,39.08,39.11,40900.0,20.682,20.6873,20.6714,20.6873,40900.0
2006-02-27 13:40:00,39.1,39.19,39.09,39.19,80200.0,20.682,20.7296,20.6767,20.7296,80200.0
2006-02-27 13:50:00,39.19,39.3,39.14,39.25,104100.0,20.7296,20.7878,20.7032,20.7614,104100.0
2006-02-27 14:00:00,39.24,39.32,39.23,39.28,83500.0,20.7561,20.7984,20.7508,20.7772,83500.0
2006-02-27 14:10:00,39.28,39.41,39.27,39.4,93000.0,20.7772,20.846,20.7719,20.8407,93000.0
2006-02-27 14:20:00,39.4,39.77,39.39,39.67,199300.0,20.8407,21.0364,20.8354,20.9835,199300.0
2006-02-27 14:30:00,39.66,39.71,39.56,39.64,129800.0,20.9782,21.0047,20.9253,20.9677,129800.0
2006-02-27 14:40:00,39.64,39.88,39.63,39.71,169200.0,20.9677,21.0946,20.9624,21.0047,169200.0
2006-02-27 14:50:00,39.7,39.7,39.52,39.62,195800.0,20.9994,20.9994,20.9042,20.9571,195800.0
2006-02-27 15:00:00,39.61,39.67,39.56,39.59,77300.0,20.9518,20.9835,20.9253,20.9412,77300.0
2006-02-27 15:10:00,39.59,39.71,39.59,39.62,101100.0,20.9412,21.0047,20.9412,20.9571,101100.0
2006-02-27 15:20:00,39.62,39.87,39.62,39.77,220900.0,20.9571,21.0893,20.9571,21.0364,220900.0
2006-02-27 15:30:00,39.77,39.86,39.77,39.83,121900.0,21.0364,21.084,21.0364,21.0682,121900.0
2006-02-27 15:40:00,39.82,39.96,39.74,39.93,254300.0,21.0629,21.1369,21.0206,21.1211,254300.0
2006-02-27 15:50:00,39.92,39.92,39.65,39.7,432700.0,21.1158,21.1158,20.973,20.9994,432700.0
2006-02-28 09:30:00,39.5,39.69,39.4,39.43,96700.0,20.8936,20.9941,20.8407,20.8566,96700.0
2006-02-28 09:40:00,39.44,39.76,39.35,39.76,145300.0,20.8619,21.0311,20.8143,21.0311,145300.0
2006-02-28 09:50:00,39.77,39.81,39.52,39.6,101100.0,21.0364,21.0576,20.9042,20.9465,101100.0
2006-02-28 10:00:00,39.6,39.77,39.56,39.71,62600.0,20.9465,21.0364,20.9253,21.0047,62600.0
2006-02-28 10:10:00,39.71,39.98,39.67,39.95,70100.0,21.0047,21.1475,20.9835,21.1316,70100.0
2006-02-28 10:20:00,39.95,40.0,39.86,39.97,64400.0,21.1316,21.1581,21.084,21.1422,64400.0
2006-02-28 10:30:00,39.97,39.98,39.87,39.88,110000.0,21.1422,21.1475,21.0893,21.0946,110000.0
2006-02-28 10:40:00,39.88,39.92,39.68,39.7,176900.0,21.0946,21.1158,20.9888,20.9994,176900.0
2006-02-28 10:50:00,39.69,39.86,39.69,39.71,74200.0,20.9941,21.084,20.9941,21.0047,74200.0
2006-02-28 11:00:00,39.71,39.9,39.7,39.84,86400.0,21.0047,21.1052,20.9994,21.0735,86400.0
2006-02-28 11:10:00,39.84,39.87,39.8,39.81,53000.0,21.0735,21.0893,21.0523,21.0576,53000.0
2006-02-28 11:20:00,39.81,39.83,39.8,39.82,39100.0,21.0576,21.0682,21.0523,21.0629,39100.0
2006-02-28 11:30:00,39.82,39.95,39.79,39.94,116000.0,21.0629,21.1316,21.047,21.1263,116000.0
2006-02-28 11:40:00,39.94,39.98,39.9,39.98,66100.0,21.1263,21.1475,21.1052,21.1475,66100.0
2006-02-28 11:50:00,39.98,39.98,39.92,39.95,61500.0,21.1475,21.1475,21.1158,21.1316,61500.0
2006-02-28 12:00:00,39.96,39.96,39.86,39.93,249100.0,21.1369,21.1369,21.084,21.1211,249100.0
2006-02-28 12:10:00,39.94,40.05,39.89,40.04,124900.0,21.1263,21.1845,21.0999,21.1792,124900.0
2006-02-28 12:20:00,40.04,40.08,39.93,40.02,134600.0,21.1792,21.2004,21.1211,21.1687,134600.0
2006-02-28 12:30:00,40.01,40.01,39.84,39.93,101800.0,21.1634,21.1634,21.0735,21.1211,101800.0
2006-02-28 12:40:00,39.93,40.1,39.89,40.1,154800.0,21.1211,21.211,21.0999,21.211,154800.0
2006-02-28 12:50:00,40.1,40.14,40.07,40.12,101800.0,21.211,21.2321,21.1951,21.2216,101800.0
2006-02-28 13:00:00,40.11,40.14,39.95,39.96,136800.0,21.2163,21.2321,21.1316,21.1369,136800.0
2006-02-28 13:10:00,39.96,40.0,39.95,39.96,21200.0,21.1369,21.1581,21.1316,21.1369,21200.0
2006-02-28 13:20:00,39.95,40.05,39.95,40.05,43000.0,21.1316,21.1845,21.1316,21.1845,43000.0
2006-02-28 13:30:00,40.05,40.1,39.96,39.96,48200.0,21.1845,21.211,21.1369,21.1369,48200.0
2006-02-28 13:40:00,39.97,40.1,39.94,40.1,73000.0,21.1422,21.211,21.1263,21.211,73000.0
2006-02-28 13:50:00,40.09,40.16,40.08,40.16,107000.0,21.2057,21.2427,21.2004,21.2427,107000.0
2006-02-28 14:00:00,40.16,40.18,40.07,40.11,115100.0,21.2427,21.2533,21.1951,21.2163,115100.0
2006-02-28 14:10:00,40.1,40.15,40.06,40.09,75100.0,21.211,21.2374,21.1898,21.2057,75100.0
2006-02-28 14:20:00,40.09,40.99,40.06,40.1,134300.0,21.2057,21.6817,21.1898,21.211,134300.0
2006-02-28 14:30:00,40.1,40.13,40.05,40.13,65900.0,21.211,21.2268,21.1845,21.2268,65900.0
2006-02-28 14:40:00,40.14,40.15,39.95,39.96,50300.0,21.2321,21.2374,21.1316,21.1369,50300.0
2006-02-28 14:50:00,39.96,40.09,39.96,40.05,54300.0,21.1369,21.2057,21.1369,21.1845,54300.0
2006-02-28 15:00:00,40.06,40.08,39.95,40.06,98500.0,21.1898,21.2004,21.1316,21.1898,98500.0
2006-02-28 15:10:00,40.06,40.08,39.99,40.05,63400.0,21.1898,21.2004,21.1528,21.1845,63400.0
2006-02-28 15:20:00,40.05,40.07,39.9,40.07,94800.0,21.1845,21.1951,21.1052,21.1951,94800.0
2006-02-28 15:30:00,40.07,40.08,39.99,40.06,103600.0,21.1951,21.2004,21.1528,21.1898,103600.0
2006-02-28 15:40:00,40.06,40.08,39.9,39.99,109600.0,21.1898,21.2004,21.1052,21.1528,109600.0
2006-02-28 15:50:00,39.99,40.02,39.9,39.94,176500.0,21.1528,21.1687,21.1052,21.1263,176500.0
2006-03-01 09:30:00,40.09,40.09,39.75,39.87,89500.0,21.2057,21.2057,21.0258,21.0893,89500.0
2006-03-01 09:40:00,39.87,39.95,39.8,39.89,44600.0,21.0893,21.1316,21.0523,21.0999,44600.0
2006-03-01 09:50:00,39.88,40.0,39.88,39.95,33000.0,21.0946,21.1581,21.0946,21.1316,33000.0
2006-03-01 10:00:00,39.95,39.98,39.86,39.86,144700.0,21.1316,21.1475,21.084,21.084,144700.0
2006-03-01 10:10:00,39.88,39.92,39.77,39.92,35300.0,21.0946,21.1158,21.0364,21.1158,35300.0
2006-03-01 10:20:00,39.92,39.93,39.77,39.87,38400.0,21.1158,21.1211,21.0364,21.0893,38400.0
2006-03-01 10:30:00,39.85,39.89,39.79,39.88,33500.0,21.0787,21.0999,21.047,21.0946,33500.0
2006-03-01 10:40:00,39.88,40.09,39.88,40.05,27000.0,21.0946,21.2057,21.0946,21.1845,27000.0
2006-03-01 10:50:00,40.05,40.05,39.88,39.88,25400.0,21.1845,21.1845,21.0946,21.0946,25400.0
2006-03-01 11:00:00,39.88,39.91,39.83,39.9,64900.0,21.0946,21.1105,21.0682,21.1052,64900.0
2006-03-01 11:10:00,39.9,39.98,39.87,39.95,42600.0,21.1052,21.1475,21.0893,21.1316,42600.0
2006-03-01 11:20:00,39.94,39.95,39.87,39.88,42000.0,21.1263,21.1316,21.0893,21.0946,42000.0
2006-03-01 11:30:00,39.89,39.96,39.88,39.91,52100.0,21.0999,21.1369,21.0946,21.1105,52100.0
2006-03-01 11:40:00,39.92,39.93,39.82,39.85,56400.0,21.1158,21.1211,21.0629,21.0787,56400.0
2006-03-01 11:50:00,39.84,39.96,39.79,39.95,47200.0,21.0735,21.1369,21.047,21.1316,47200.0
2006-03-01 12:00:00,39.95,40.04,39.91,39.94,29100.0,21.1316,21.1792,21.1105,21.1263,29100.0
2006-03-01 12:10:00,39.94,40.05,39.93,40.02,29400.0,21.1263,21.1845,21.1211,21.1687,29400.0
2006-03-01 12:20:00,40.03,40.03,40.0,40.0,9600.0,21.174,21.174,21.1581,21.1581,9600.0
2006-03-01 12:30:00,40.01,40.06,40.0,40.03,13800.0,21.1634,21.1898,21.1581,21.174,13800.0
2006-03-01 12:40:00,40.04,40.16,40.02,40.16,30600.0,21.1792,21.2427,21.1687,21.2427,30600.0
2006-03-01 12:50:00,40.15,40.16,40.01,40.1,33000.0,21.2374,21.2427,21.1634,21.211,33000.0
2006-03-01 13:00:00,40.1,40.16,40.03,40.09,31800.0,21.211,21.2427,21.174,21.2057,31800.0
2006-03-01 13:10:00,40.09,40.09,40.01,40.05,15300.0,21.2057,21.2057,21.1634,21.1845,15300.0
2006-03-01 13:20:00,40.04,40.11,40.02,40.1,32000.0,21.1792,21.2163,21.1687,21.211,32000.0
2006-03-01 13:30:00,40.09,40.17,40.07,40.08,18400.0,21.2057,21.248,21.1951,21.2004,18400.0
2006-03-01 13:40:00,40.07,40.13,40.06,40.08,28800.0,21.1951,21.2268,21.1898,21.2004,28800.0
2006-03-01 13:50:00,40.08,40.1,40.06,40.1,17900.0,21.2004,21.211,21.1898,21.211,17900.0
2006-03-01 14:00:00,40.1,40.16,40.07,40.12,44300.0,21.211,21.2427,21.1951,21.2216,44300.0
2006-03-01 14:10:00,40.12,40.13,40.0,40.09,28500.0,21.2216,21.2268,21.1581,21.2057,28500.0
2006-03-01 14:20:00,40.1,40.14,40.05,40.07,45600.0,21.211,21.2321,21.1845,21.1951,45600.0
2006-03-01 14:30:00,40.06,40.1,40.01,40.05,27500.0,21.1898,21.211,21.1634,21.1845,27500.0
2006-03-01 14:40:00,40.05,40.12,40.02,40.09,38700.0,21.1845,21.2216,21.1687,21.2057,38700.0
2006-03-01 14:50:00,40.1,40.15,40.1,40.14,25100.0,21.211,21.2374,21.211,21.2321,25100.0
2006-03-01 15:00:00,40.14,40.16,40.13,40.14,41600.0,21.2321,21.2427,21.2268,21.2321,41600.0
2006-03-01 15:10:00,40.14,40.19,40.13,40.19,42700.0,21.2321,21.2586,21.2268,21.2586,42700.0
2006-03-01 15:20:00,40.19,40.21,40.15,40.15,34700.0,21.2586,21.2692,21.2374,21.2374,34700.0
2006-03-01 15:30:00,40.15,40.17,40.12,40.17,41900.0,21.2374,21.248,21.2216,21.248,41900.0
2006-03-01 15:40:00,40.16,40.21,40.16,40.2,60600.0,21.2427,21.2692,21.2427,21.2639,60600.0
2006-03-01 15:50:00,40.21,40.23,40.14,40.23,133300.0,21.2692,21.2797,21.2321,21.2797,133300.0
2006-03-02 09:30:00,39.9,40.07,39.85,39.92,93200.0,21.1052,21.1951,21.0787,21.1158,93200.0
2006-03-02 09:40:00,39.92,39.93,39.85,39.92,50800.0,21.1158,21.1211,21.0787,21.1158,50800.0
2006-03-02 09:50:00,39.93,40.09,39.92,39.98,43200.0,21.1211,21.2057,21.1158,21.1475,43200.0
2006-03-02 10:00:00,39.99,40.2,39.95,40.13,36100.0,21.1528,21.2639,21.1316,21.2268,36100.0
2006-03-02 10:10:00,40.13,40.2,40.06,40.12,52400.0,21.2268,21.2639,21.1898,21.2216,52400.0
2006-03-02 10:20:00,40.12,40.21,40.06,40.18,41100.0,21.2216,21.2692,21.1898,21.2533,41100.0
2006-03-02 10:30:00,40.19,40.19,40.03,40.19,53400.0,21.2586,21.2586,21.174,21.2586,53400.0
2006-03-02 10:40:00,40.17,40.24,40.05,40.12,32300.0,21.248,21.285,21.1845,21.2216,32300.0
2006-03-02 10:50:00,40.12,40.24,40.08,40.24,20000.0,21.2216,21.285,21.2004,21.285,20000.0
2006-03-02 11:00:00,40.24,40.43,40.21,40.34,51200.0,21.285,21.3855,21.2692,21.3379,51200.0
2006-03-02 11:10:00,40.32,40.44,40.27,40.44,23400.0,21.3273,21.3908,21.3009,21.3908,23400.0
2006-03-02 11:20:00,40.45,40.49,40.37,40.42,33500.0,21.3961,21.4173,21.3538,21.3802,33500.0
2006-03-02 11:30:00,40.42,40.42,40.32,40.34,23800.0,21.3802,21.3802,21.3273,21.3379,23800.0
2006-03-02 11:40:00,40.34,40.43,40.33,40.4,33500.0,21.3379,21.3855,21.3326,21.3697,33500.0
2006-03-02 11:50:00,40.41,40.43,40.31,40.31,29100.0,21.375,21.3855,21.3221,21.3221,29100.0
2006-03-02 12:00:00,40.32,40.4,40.23,40.23,49600.0,21.3273,21.3697,21.2797,21.2797,49600.0
2006-03-02 12:10:00,40.23,40.23,40.04,40.06,56400.0,21.2797,21.2797,21.1792,21.1898,56400.0
2006-03-02 12:20:00,40.06,40.07,39.96,39.98,31300.0,21.1898,21.1951,21.1369,21.1475,31300.0
2006-03-02 12:30:00,39.99,40.07,39.92,40.05,27900.0,21.1528,21.1951,21.1158,21.1845,27900.0
2006-03-02 12:40:00,40.06,40.17,40.06,40.15,21300.0,21.1898,21.248,21.1898,21.2374,21300.0
2006-03-02 12:50:00,40.14,40.15,40.05,40.08,18800.0,21.2321,21.2374,21.1845,21.2004,18800.0
2006-03-02 13:00:00,40.1,40.17,40.08,40.16,39900.0,21.211,21.248,21.2004,21.2427,39900.0
2006-03-02 13:10:00,40.15,40.21,40.13,40.17,36300.0,21.2374,21.2692,21.2268,21.248,36300.0
2006-03-02 13:20:00,40.16,40.2,40.14,40.14,23200.0,21.2427,21.2639,21.2321,21.2321,23200.0
2006-03-02 13:30:00,40.15,40.17,40.13,40.14,19900.0,21.2374,21.248,21.2268,21.2321,19900.0
2006-03-02 13:40:00,40.14,40.19,40.14,40.16,52000.0,21.2321,21.2586,21.2321,21.2427,52000.0
2006-03-02 13:50:00,40.17,40.25,40.16,40.24,40600.0,21.248,21.2903,21.2427,21.285,40600.0
2006-03-02 14:00:00,40.25,40.25,40.16,40.16,32200.0,21.2903,21.2903,21.2427,21.2427,32200.0
2006-03-02 14:10:00,40.16,40.18,40.06,40.07,27400.0,21.2427,21.2533,21.1898,21.1951,27400.0
2006-03-02 14:20:00,40.07,40.09,39.97,39.99,39500.0,21.1951,21.2057,21.1422,21.1528,39500.0
2006-03-02 14:30:00,39.99,40.11,39.99,40.1,34700.0,21.1528,21.2163,21.1528,21.211,34700.0
2006-03-02 14:40:00,40.1,40.13,40.02,40.13,25800.0,21.211,21.2268,21.1687,21.2268,25800.0
2006-03-02 14:50:00,40.13,40.15,40.13,40.14,18200.0,21.2268,21.2374,21.2268,21.2321,18200.0
2006-03-02 15:00:00,40.13,40.27,40.13,40.27,30000.0,21.2268,21.3009,21.2268,21.3009,30000.0
2006-03-02 15:10:00,40.26,40.3,40.25,40.25,33100.0,21.2956,21.3168,21.2903,21.2903,33100.0
2006-03-02 15:20:00,40.24,40.24,40.16,40.18,16700.0,21.285,21.285,21.2427,21.2533,16700.0
2006-03-02 15:30:00,40.18,40.22,40.11,40.19,35600.0,21.2533,21.2745,21.2163,21.2586,35600.0
2006-03-02 15:40:00,40.18,40.18,40.11,40.14,48200.0,21.2533,21.2533,21.2163,21.2321,48200.0
2006-03-02 15:50:00,40.13,40.23,40.12,40.2,83300.0,21.2268,21.2797,21.2216,21.2639,83300.0
2006-03-03 09:30:00,39.81,40.05,39.56,39.79,118200.0,21.0576,21.1845,20.9253,21.047,118200.0
2006-03-03 09:40:00,39.77,39.77,39.5,39.64,66500.0,21.0364,21.0364,20.8936,20.9677,66500.0
2006-03-03 09:50:00,39.65,39.83,39.64,39.81,47600.0,20.973,21.0682,20.9677,21.0576,47600.0
2006-03-03 10:00:00,39.81,39.97,39.81,39.94,34100.0,21.0576,21.1422,21.0576,21.1263,34100.0
2006-03-03 10:10:00,39.94,40.13,39.84,40.1,159900.0,21.1263,21.2268,21.0735,21.211,159900.0
2006-03-03 10:20:00,40.09,40.35,40.09,40.25,44600.0,21.2057,21.3432,21.2057,21.2903,44600.0
2006-03-03 10:30:00,40.3,40.38,40.29,40.34,79100.0,21.3168,21.3591,21.3115,21.3379,79100.0
2006-03-03 10:40:00,40.35,40.66,40.34,40.65,137500.0,21.3432,21.5072,21.3379,21.5019,137500.0
2006-03-03 10:50:00,40.65,40.65,40.39,40.44,127600.0,21.5019,21.5019,21.3644,21.3908,127600.0
2006-03-03 11:00:00,40.44,40.5,40.35,40.48,102400.0,21.3908,21.4226,21.3432,21.412,102400.0
2006-03-03 11:10:00,40.47,40.5,40.34,40.34,86100.0,21.4067,21.4226,21.3379,21.3379,86100.0
2006-03-03 11:20:00,40.35,40.43,40.28,40.4,42800.0,21.3432,21.3855,21.3062,21.3697,42800.0
2006-03-03 11:30:00,40.41,40.42,40.34,40.41,36700.0,21.375,21.3802,21.3379,21.375,36700.0
2006-03-03 11:40:00,40.42,40.53,40.4,40.51,64800.0,21.3802,21.4384,21.3697,21.4278,64800.0
2006-03-03 11:50:00,40.51,40.67,40.5,40.65,37600.0,21.4278,21.5125,21.4226,21.5019,37600.0
2006-03-03 12:00:00,40.66,40.73,40.6,40.62,42200.0,21.5072,21.5442,21.4755,21.486,42200.0
2006-03-03 12:10:00,40.61,40.62,40.54,40.58,34900.0,21.4807,21.486,21.4437,21.4649,34900.0
2006-03-03 12:20:00,40.58,40.82,40.58,40.79,79500.0,21.4649,21.5918,21.4649,21.576,79500.0
2006-03-03 12:30:00,40.79,40.92,40.75,40.9,53900.0,21.576,21.6447,21.5548,21.6341,53900.0
2006-03-03 12:40:00,40.9,41.0,40.9,40.92,65200.0,21.6341,21.687,21.6341,21.6447,65200.0
2006-03-03 12:50:00,40.92,40.95,40.86,40.91,30300.0,21.6447,21.6606,21.613,21.6394,30300.0
2006-03-03 13:00:00,40.92,40.93,40.86,40.87,23600.0,21.6447,21.65,21.613,21.6183,23600.0
2006-03-03 13:10:00,40.87,40.99,40.82,40.92,49900.0,21.6183,21.6817,21.5918,21.6447,49900.0
2006-03-03 13:20:00,40.92,41.0,40.91,41.0,27500.0,21.6447,21.687,21.6394,21.687,27500.0
2006-03-03 13:30:00,41.0,41.0,40.96,40.97,43400.0,21.687,21.687,21.6659,21.6712,43400.0
2006-03-03 13:40:00,40.97,41.06,40.94,41.01,56600.0,21.6712,21.7188,21.6553,21.6923,56600.0
2006-03-03 13:50:00,41.0,41.05,40.94,40.96,42300.0,21.687,21.7135,21.6553,21.6659,42300.0
2006-03-03 14:00:00,40.96,40.98,40.78,40.78,47200.0,21.6659,21.6765,21.5707,21.5707,47200.0
2006-03-03 14:10:00,40.79,40.84,40.79,40.8,31400.0,21.576,21.6024,21.576,21.5812,31400.0
2006-03-03 14:20:00,40.8,40.84,40.73,40.77,20700.0,21.5812,21.6024,21.5442,21.5654,20700.0
2006-03-03 14:30:00,40.76,40.76,40.66,40.75,60700.0,21.5601,21.5601,21.5072,21.5548,60700.0
2006-03-03 14:40:00,40.73,40.8,40.73,40.75,27900.0,21.5442,21.5812,21.5442,21.5548,27900.0
2006-03-03 14:50:00,40.75,40.79,40.75,40.77,17000.0,21.5548,21.576,21.5548,21.5654,17000.0
2006-03-03 15:00:00,40.76,40.79,40.56,40.59,48500.0,21.5601,21.576,21.4543,21.4702,48500.0
2006-03-03 15:10:00,40.6,40.65,40.47,40.53,52100.0,21.4755,21.5019,21.4067,21.4384,52100.0
2006-03-03 15:20:00,40.54,40.54,40.45,40.48,53300.0,21.4437,21.4437,21.3961,21.412,53300.0
2006-03-03 15:30:00,40.49,40.51,40.34,40.36,72700.0,21.4173,21.4278,21.3379,21.3485,72700.0
2006-03-03 15:40:00,40.36,40.39,40.27,40.37,57100.0,21.3485,21.3644,21.3009,21.3538,57100.0
2006-03-03 15:50:00,40.36,40.43,40.29,40.32,120100.0,21.3485,21.3855,21.3115,21.3273,120100.0
2006-03-06 09:30:00,40.23,40.49,39.8,39.8,63200.0,21.2797,21.4173,21.0523,21.0523,63200.0
2006-03-06 09:40:00,39.8,39.87,39.66,39.83,53600.0,21.0523,21.0893,20.9782,21.0682,53600.0
2006-03-06 09:50:00,39.82,39.87,39.78,39.82,42500.0,21.0629,21.0893,21.0417,21.0629,42500.0
2006-03-06 10:00:00,39.81,39.98,39.81,39.85,47900.0,21.0576,21.1475,21.0576,21.0787,47900.0
2006-03-06 10:10:00,39.92,40.11,39.92,40.02,34200.0,21.1158,21.2163,21.1158,21.1687,34200.0
2006-03-06 10:20:00,40.02,40.03,39.92,39.99,37700.0,21.1687,21.174,21.1158,21.1528,37700.0
2006-03-06 10:30:00,40.01,40.02,39.9,39.94,20200.0,21.1634,21.1687,21.1052,21.1263,20200.0
2006-03-06 10:40:00,39.95,39.97,39.82,39.87,24800.0,21.1316,21.1422,21.0629,21.0893,24800.0
2006-03-06 10:50:00,39.89,40.02,39.85,40.01,20200.0,21.0999,21.1687,21.0787,21.1634,20200.0
2006-03-06 11:00:00,39.97,40.02,39.9,39.97,24300.0,21.1422,21.1687,21.1052,21.1422,24300.0
2006-03-06 11:10:00,39.98,40.01,39.86,39.87,28700.0,21.1475,21.1634,21.084,21.0893,28700.0
2006-03-06 11:20:00,39.88,39.9,39.86,39.87,17400.0,21.0946,21.1052,21.084,21.0893,17400.0
2006-03-06 11:30:00,39.88,39.89,39.81,39.82,41200.0,21.0946,21.0999,21.0576,21.0629,41200.0
2006-03-06 11:40:00,39.83,39.85,39.76,39.8,25600.0,21.0682,21.0787,21.0311,21.0523,25600.0
2006-03-06 11:50:00,39.8,39.84,39.79,39.84,17800.0,21.0523,21.0735,21.047,21.0735,17800.0
2006-03-06 12:00:00,39.84,39.92,39.82,39.88,26500.0,21.0735,21.1158,21.0629,21.0946,26500.0
2006-03-06 12:10:00,39.88,40.0,39.87,39.99,59300.0,21.0946,21.1581,21.0893,21.1528,59300.0
2006-03-06 12:20:00,40.0,40.0,39.89,39.97,21600.0,21.1581,21.1581,21.0999,21.1422,21600.0
2006-03-06 12:30:00,39.96,39.99,39.91,39.92,9300.0,21.1369,21.1528,21.1105,21.1158,9300.0
2006-03-06 12:40:00,39.92,39.93,39.81,39.86,18900.0,21.1158,21.1211,21.0576,21.084,18900.0
2006-03-06 12:50:00,39.86,39.88,39.77,39.77,36400.0,21.084,21.0946,21.0364,21.0364,36400.0
2006-03-06 13:00:00,39.78,39.91,39.78,39.85,16300.0,21.0417,21.1105,21.0417,21.0787,16300.0
2006-03-06 13:10:00,39.85,40.02,39.84,40.0,41000.0,21.0787,21.1687,21.0735,21.1581,41000.0
2006-03-06 13:20:00,40.0,40.01,39.79,39.8,25000.0,21.1581,21.1634,21.047,21.0523,25000.0
2006-03-06 13:30:00,39.79,39.82,39.67,39.68,47600.0,21.047,21.0629,20.9835,20.9888,47600.0
2006-03-06 13:40:00,39.69,39.7,39.5,39.54,74600.0,20.9941,20.9994,20.8936,20.9148,74600.0
2006-03-06 13:50:00,39.52,39.6,39.51,39.56,42000.0,20.9042,20.9465,20.8989,20.9253,42000.0
2006-03-06 14:00:00,39.56,39.61,39.49,39.57,47300.0,20.9253,20.9518,20.8883,20.9306,47300.0
2006-03-06 14:10:00,39.55,39.63,39.48,39.53,33800.0,20.9201,20.9624,20.883,20.9095,33800.0
2006-03-06 14:20:00,39.53,39.53,39.45,39.51,29900.0,20.9095,20.9095,20.8672,20.8989,29900.0
2006-03-06 14:30:00,39.51,39.59,39.5,39.56,16500.0,20.8989,20.9412,20.8936,20.9253,16500.0
2006-03-06 14:40:00,39.57,39.59,39.45,39.51,34400.0,20.9306,20.9412,20.8672,20.8989,34400.0
2006-03-06 14:50:00,39.51,39.52,39.45,39.51,20000.0,20.8989,20.9042,20.8672,20.8989,20000.0
2006-03-06 15:00:00,39.51,39.57,39.48,39.54,73100.0,20.8989,20.9306,20.883,20.9148,73100.0
2006-03-06 15:10:00,39.53,39.62,39.49,39.62,25700.0,20.9095,20.9571,20.8883,20.9571,25700.0
2006-03-06 15:20:00,39.61,39.68,39.59,39.67,27400.0,20.9518,20.9888,20.9412,20.9835,27400.0
2006-03-06 15:30:00,39.67,39.8,39.66,39.75,54500.0,20.9835,21.0523,20.9782,21.0258,54500.0
2006-03-06 15:40:00,39.75,39.78,39.7,39.76,66300.0,21.0258,21.0417,20.9994,21.0311,66300.0
2006-03-06 15:50:00,39.76,39.8,39.73,39.77,54300.0,21.0311,21.0523,21.0153,21.0364,54300.0
2006-03-07 09:30:00,39.6,39.8,39.5,39.51,45900.0,20.9465,21.0523,20.8936,20.8989,45900.0
2006-03-07 09:40:00,39.52,39.75,39.45,39.75,38200.0,20.9042,21.0258,20.8672,21.0258,38200.0
2006-03-07 09:50:00,39.73,39.75,39.59,39.68,22500.0,21.0153,21.0258,20.9412,20.9888,22500.0
2006-03-07 10:00:00,39.71,39.76,39.62,39.71,39700.0,21.0047,21.0311,20.9571,21.0047,39700.0
2006-03-07 10:10:00,39.7,39.73,39.59,39.66,17800.0,20.9994,21.0153,20.9412,20.9782,17800.0
2006-03-07 10:20:00,39.67,39.7,39.47,39.57,45400.0,20.9835,20.9994,20.8777,20.9306,45400.0
2006-03-07 10:30:00,39.55,39.56,39.41,39.44,16100.0,20.9201,20.9253,20.846,20.8619,16100.0
2006-03-07 10:40:00,39.43,39.47,39.41,39.43,19000.0,20.8566,20.8777,20.846,20.8566,19000.0
2006-03-07 10:50:00,39.43,39.49,39.35,39.38,26900.0,20.8566,20.8883,20.8143,20.8301,26900.0
2006-03-07 11:00:00,39.39,39.51,39.38,39.45,17100.0,20.8354,20.8989,20.8301,20.8672,17100.0
2006-03-07 11:10:00,39.45,39.45,39.33,39.38,15700.0,20.8672,20.8672,20.8037,20.8301,15700.0
2006-03-07 11:20:00,39.38,39.44,39.3,39.35,46500.0,20.8301,20.8619,20.7878,20.8143,46500.0
2006-03-07 11:30:00,39.35,39.36,39.3,39.33,17800.0,20.8143,20.8196,20.7878,20.8037,17800.0
2006-03-07 11:40:00,39.32,39.32,39.21,39.26,41700.0,20.7984,20.7984,20.7402,20.7667,41700.0
2006-03-07 11:50:00,39.26,39.31,39.23,39.26,17900.0,20.7667,20.7931,20.7508,20.7667,17900.0
2006-03-07 12:00:00,39.25,39.28,39.22,39.26,27100.0,20.7614,20.7772,20.7455,20.7667,27100.0
2006-03-07 12:10:00,39.25,39.29,39.24,39.24,21100.0,20.7614,20.7825,20.7561,20.7561,21100.0
2006-03-07 12:20:00,39.23,39.26,39.2,39.23,16900.0,20.7508,20.7667,20.7349,20.7508,16900.0
2006-03-07 12:30:00,39.23,39.27,39.16,39.18,47400.0,20.7508,20.7719,20.7138,20.7243,47400.0
2006-03-07 12:40:00,39.18,39.25,39.14,39.18,31200.0,20.7243,20.7614,20.7032,20.7243,31200.0
2006-03-07 12:50:00,39.17,39.2,39.14,39.17,39100.0,20.7191,20.7349,20.7032,20.7191,39100.0
2006-03-07 13:00:00,39.17,39.17,39.08,39.1,71600.0,20.7191,20.7191,20.6714,20.682,71600.0
2006-03-07 13:10:00,39.11,39.13,39.07,39.13,23300.0,20.6873,20.6979,20.6662,20.6979,23300.0
2006-03-07 13:20:00,39.12,39.16,39.1,39.15,27000.0,20.6926,20.7138,20.682,20.7085,27000.0
2006-03-07 13:30:00,39.14,39.18,39.11,39.17,38500.0,20.7032,20.7243,20.6873,20.7191,38500.0
2006-03-07 13:40:00,39.16,39.27,39.14,39.27,25300.0,20.7138,20.7719,20.7032,20.7719,25300.0
2006-03-07 13:50:00,39.27,39.33,39.22,39.32,37200.0,20.7719,20.8037,20.7455,20.7984,37200.0
2006-03-07 14:00:00,39.32,39.34,39.3,39.3,34000.0,20.7984,20.809,20.7878,20.7878,34000.0
2006-03-07 14:10:00,39.3,39.33,39.29,39.32,63500.0,20.7878,20.8037,20.7825,20.7984,63500.0
2006-03-07 14:20:00,39.32,39.34,39.32,39.32,52900.0,20.7984,20.809,20.7984,20.7984,52900.0
2006-03-07 14:30:00,39.32,39.32,39.07,39.14,95400.0,20.7984,20.7984,20.6662,20.7032,95400.0
2006-03-07 14:40:00,39.15,39.25,39.11,39.18,50200.0,20.7085,20.7614,20.6873,20.7243,50200.0
2006-03-07 14:50:00,39.18,39.32,39.17,39.26,82400.0,20.7243,20.7984,20.7191,20.7667,82400.0
2006-03-07 15:00:00,39.24,39.33,39.2,39.26,73700.0,20.7561,20.8037,20.7349,20.7667,73700.0
2006-03-07 15:10:00,39.27,39.27,39.2,39.21,40300.0,20.7719,20.7719,20.7349,20.7402,40300.0
2006-03-07 15:20:00,39.2,39.23,39.17,39.22,38900.0,20.7349,20.7508,20.7191,20.7455,38900.0
2006-03-07 15:30:00,39.2,39.25,39.17,39.23,70200.0,20.7349,20.7614,20.7191,20.7508,70200.0
2006-03-07 15:40:00,39.23,39.25,39.1,39.12,72900.0,20.7508,20.7614,20.682,20.6926,72900.0
2006-03-07 15:50:00,39.12,39.24,39.11,39.12,100600.0,20.6926,20.7561,20.6873,20.6926,100600.0
2006-03-08 09:30:00,39.07,39.22,38.97,39.13,42600.0,20.6662,20.7455,20.6133,20.6979,42600.0
2006-03-08 09:40:00,39.17,39.31,39.13,39.26,30700.0,20.7191,20.7931,20.6979,20.7667,30700.0
2006-03-08 09:50:00,39.27,39.41,39.24,39.41,46400.0,20.7719,20.846,20.7561,20.846,46400.0
2006-03-08 10:00:00,39.45,39.51,39.25,39.36,78000.0,20.8672,20.8989,20.7614,20.8196,78000.0
2006-03-08 10:10:00,39.36,39.47,39.31,39.45,46400.0,20.8196,20.8777,20.7931,20.8672,46400.0
2006-03-08 10:20:00,39.45,39.46,39.36,39.38,31800.0,20.8672,20.8725,20.8196,20.8301,31800.0
2006-03-08 10:30:00,39.39,39.48,39.34,39.47,52300.0,20.8354,20.883,20.809,20.8777,52300.0
2006-03-08 10:40:00,39.47,39.5,39.22,39.23,48400.0,20.8777,20.8936,20.7455,20.7508,48400.0
2006-03-08 10:50:00,39.23,39.3,39.15,39.16,22600.0,20.7508,20.7878,20.7085,20.7138,22600.0
2006-03-08 11:00:00,39.16,39.23,39.13,39.18,29400.0,20.7138,20.7508,20.6979,20.7243,29400.0
2006-03-08 11:10:00,39.18,39.27,39.16,39.25,15900.0,20.7243,20.7719,20.7138,20.7614,15900.0
2006-03-08 11:20:00,39.24,39.25,39.11,39.13,13200.0,20.7561,20.7614,20.6873,20.6979,13200.0
2006-03-08 11:30:00,39.14,39.26,39.1,39.22,16900.0,20.7032,20.7667,20.682,20.7455,16900.0
2006-03-08 11:40:00,39.22,39.22,39.01,39.01,41100.0,20.7455,20.7455,20.6344,20.6344,41100.0
2006-03-08 11:50:00,39.01,39.1,39.0,39.08,15700.0,20.6344,20.682,20.6291,20.6714,15700.0
2006-03-08 12:00:00,39.08,39.19,39.08,39.19,9500.0,20.6714,20.7296,20.6714,20.7296,9500.0
2006-03-08 12:10:00,39.19,39.33,39.19,39.28,24600.0,20.7296,20.8037,20.7296,20.7772,24600.0
2006-03-08 12:20:00,39.29,39.38,39.28,39.37,29700.0,20.7825,20.8301,20.7772,20.8248,29700.0
2006-03-08 12:30:00,39.35,39.46,39.35,39.4,23400.0,20.8143,20.8725,20.8143,20.8407,23400.0
2006-03-08 12:40:00,39.41,39.5,39.38,39.44,21000.0,20.846,20.8936,20.8301,20.8619,21000.0
2006-03-08 12:50:00,39.45,39.6,39.45,39.55,35200.0,20.8672,20.9465,20.8672,20.9201,35200.0
2006-03-08 13:00:00,39.56,39.66,39.55,39.62,63100.0,20.9253,20.9782,20.9201,20.9571,63100.0
2006-03-08 13:10:00,39.62,39.66,39.54,39.58,24700.0,20.9571,20.9782,20.9148,20.9359,24700.0
2006-03-08 13:20:00,39.59,39.62,39.58,39.6,14700.0,20.9412,20.9571,20.9359,20.9465,14700.0
2006-03-08 13:30:00,39.6,39.61,39.55,39.56,10200.0,20.9465,20.9518,20.9201,20.9253,10200.0
2006-03-08 13:40:00,39.55,39.55,39.53,39.55,16100.0,20.9201,20.9201,20.9095,20.9201,16100.0
2006-03-08 13:50:00,39.54,39.56,39.54,39.55,13100.0,20.9148,20.9253,20.9148,20.9201,13100.0
2006-03-08 14:00:00,39.55,39.65,39.53,39.65,19200.0,20.9201,20.973,20.9095,20.973,19200.0
2006-03-08 14:10:00,39.65,39.7,39.54,39.57,22600.0,20.973,20.9994,20.9148,20.9306,22600.0
2006-03-08 14:20:00,39.57,39.64,39.57,39.57,9400.0,20.9306,20.9677,20.9306,20.9306,9400.0
2006-03-08 14:30:00,39.57,39.72,39.56,39.7,28600.0,20.9306,21.01,20.9253,20.9994,28600.0
2006-03-08 14:40:00,39.69,39.75,39.68,39.72,35000.0,20.9941,21.0258,20.9888,21.01,35000.0
2006-03-08 14:50:00,39.71,39.75,39.65,39.69,25400.0,21.0047,21.0258,20.973,20.9941,25400.0
2006-03-08 15:00:00,39.7,39.73,39.66,39.68,29000.0,20.9994,21.0153,20.9782,20.9888,29000.0
2006-03-08 15:10:00,39.68,39.69,39.66,39.69,14800.0,20.9888,20.9941,20.9782,20.9941,14800.0
2006-03-08 15:20:00,39.69,39.73,39.69,39.7,29300.0,20.9941,21.0153,20.9941,20.9994,29300.0
2006-03-08 15:30:00,39.7,39.72,39.69,39.69,25000.0,20.9994,21.01,20.9941,20.9941,25000.0
2006-03-08 15:40:00,39.69,39.73,39.69,39.71,23200.0,20.9941,21.0153,20.9941,21.0047,23200.0
2006-03-08 15:50:00,39.71,39.72,39.58,39.6,71200.0,21.0047,21.01,20.9359,20.9465,71200.0
2006-03-09 09:30:00,39.61,39.82,39.53,39.76,73700.0,20.9518,21.0629,20.9095,21.0311,73700.0
2006-03-09 09:40:00,39.75,39.96,39.71,39.96,37000.0,21.0258,21.1369,21.0047,21.1369,37000.0
2006-03-09 09:50:00,39.95,40.0,39.93,39.96,30000.0,21.1316,21.1581,21.1211,21.1369,30000.0
2006-03-09 10:00:00,39.96,39.98,39.87,39.92,48900.0,21.1369,21.1475,21.0893,21.1158,48900.0
2006-03-09 10:10:00,39.89,39.96,39.86,39.96,25800.0,21.0999,21.1369,21.084,21.1369,25800.0
2006-03-09 10:20:00,39.96,40.08,39.93,40.02,60500.0,21.1369,21.2004,21.1211,21.1687,60500.0
2006-03-09 10:30:00,40.02,40.05,39.86,39.9,112900.0,21.1687,21.1845,21.084,21.1052,112900.0
2006-03-09 10:40:00,39.91,39.91,39.79,39.79,41400.0,21.1105,21.1105,21.047,21.047,41400.0
2006-03-09 10:50:00,39.79,39.81,39.7,39.77,33300.0,21.047,21.0576,20.9994,21.0364,33300.0
2006-03-09 11:00:00,39.77,39.84,39.65,39.78,31400.0,21.0364,21.0735,20.973,21.0417,31400.0
2006-03-09 11:10:00,39.78,39.86,39.76,39.81,23900.0,21.0417,21.084,21.0311,21.0576,23900.0
2006-03-09 11:20:00,39.8,39.85,39.77,39.79,21600.0,21.0523,21.0787,21.0364,21.047,21600.0
2006-03-09 11:30:00,39.79,39.9,39.79,39.88,19200.0,21.047,21.1052,21.047,21.0946,19200.0
2006-03-09 11:40:00,39.84,39.84,39.74,39.76,26700.0,21.0735,21.0735,21.0206,21.0311,26700.0
2006-03-09 11:50:00,39.76,39.8,39.71,39.75,24800.0,21.0311,21.0523,21.0047,21.0258,24800.0
2006-03-09 12:00:00,39.75,39.76,39.56,39.64,45300.0,21.0258,21.0311,20.9253,20.9677,45300.0
2006-03-09 12:10:00,39.65,39.66,39.59,39.6,28000.0,20.973,20.9782,20.9412,20.9465,28000.0
2006-03-09 12:20:00,39.6,39.64,39.59,39.64,13500.0,20.9465,20.9677,20.9412,20.9677,13500.0
2006-03-09 12:30:00,39.64,39.64,39.53,39.54,22900.0,20.9677,20.9677,20.9095,20.9148,22900.0
2006-03-09 12:40:00,39.54,39.57,39.5,39.54,23300.0,20.9148,20.9306,20.8936,20.9148,23300.0
2006-03-09 12:50:00,39.55,39.61,39.55,39.6,9200.0,20.9201,20.9518,20.9201,20.9465,9200.0
2006-03-09 13:00:00,39.61,39.61,39.53,39.53,14700.0,20.9518,20.9518,20.9095,20.9095,14700.0
2006-03-09 13:10:00,39.53,39.53,39.44,39.52,30200.0,20.9095,20.9095,20.8619,20.9042,30200.0
2006-03-09 13:20:00,39.51,39.53,39.43,39.52,24700.0,20.8989,20.9095,20.8566,20.9042,24700.0
2006-03-09 13:30:00,39.51,39.58,39.51,39.55,12600.0,20.8989,20.9359,20.8989,20.9201,12600.0
2006-03-09 13:40:00,39.55,39.62,39.54,39.56,14400.0,20.9201,20.9571,20.9148,20.9253,14400.0
2006-03-09 13:50:00,39.56,39.57,39.51,39.56,12900.0,20.9253,20.9306,20.8989,20.9253,12900.0
2006-03-09 14:00:00,39.57,39.66,39.55,39.6,19500.0,20.9306,20.9782,20.9201,20.9465,19500.0
2006-03-09 14:10:00,39.61,39.65,39.58,39.64,9800.0,20.9518,20.973,20.9359,20.9677,9800.0
2006-03-09 14:20:00,39.64,39.66,39.6,39.62,57600.0,20.9677,20.9782,20.9465,20.9571,57600.0
2006-03-09 14:30:00,39.63,39.64,39.56,39.56,22600.0,20.9624,20.9677,20.9253,20.9253,22600.0
2006-03-09 14:40:00,39.56,39.57,39.43,39.48,45000.0,20.9253,20.9306,20.8566,20.883,45000.0
2006-03-09 14:50:00,39.49,39.53,39.4,39.49,29300.0,20.8883,20.9095,20.8407,20.8883,29300.0
2006-03-09 15:00:00,39.49,39.51,39.37,39.45,45400.0,20.8883,20.8989,20.8248,20.8672,45400.0
2006-03-09 15:10:00,39.45,39.45,39.31,39.43,47500.0,20.8672,20.8672,20.7931,20.8566,47500.0
2006-03-09 15:20:00,39.43,39.46,39.4,39.43,20800.0,20.8566,20.8725,20.8407,20.8566,20800.0
2006-03-09 15:30:00,39.43,39.49,39.4,39.49,26600.0,20.8566,20.8883,20.8407,20.8883,26600.0
2006-03-09 15:40:00,39.49,39.49,39.35,39.35,60800.0,20.8883,20.8883,20.8143,20.8143,60800.0
2006-03-09 15:50:00,39.36,39.41,39.32,39.34,124700.0,20.8196,20.846,20.7984,20.809,124700.0
2006-03-10 09:30:00,39.33,39.54,39.3,39.3,90000.0,20.8037,20.9148,20.7878,20.7878,90000.0
2006-03-10 09:40:00,39.3,39.37,39.1,39.3,20000.0,20.7878,20.8248,20.682,20.7878,20000.0
2006-03-10 09:50:00,39.29,39.47,39.29,39.41,18600.0,20.7825,20.8777,20.7825,20.846,18600.0
2006-03-10 10:00:00,39.41,39.44,39.24,39.36,19500.0,20.846,20.8619,20.7561,20.8196,19500.0
2006-03-10 10:10:00,39.36,39.64,39.35,39.64,26100.0,20.8196,20.9677,20.8143,20.9677,26100.0
2006-03-10 10:20:00,39.65,39.65,39.6,39.61,18400.0,20.973,20.973,20.9465,20.9518,18400.0
2006-03-10 10:30:00,39.63,39.65,39.57,39.63,100900.0,20.9624,20.973,20.9306,20.9624,100900.0
2006-03-10 10:40:00,39.63,39.67,39.54,39.63,102800.0,20.9624,20.9835,20.9148,20.9624,102800.0
2006-03-10 10:50:00,39.63,39.68,39.55,39.65,36000.0,20.9624,20.9888,20.9201,20.973,36000.0
2006-03-10 11:00:00,39.65,39.65,39.54,39.59,23300.0,20.973,20.973,20.9148,20.9412,23300.0
2006-03-10 11:10:00,39.6,39.66,39.57,39.59,17000.0,20.9465,20.9782,20.9306,20.9412,17000.0
2006-03-10 11:20:00,39.61,39.63,39.51,39.59,37600.0,20.9518,20.9624,20.8989,20.9412,37600.0
2006-03-10 11:30:00,39.59,39.63,39.44,39.5,37900.0,20.9412,20.9624,20.8619,20.8936,37900.0
2006-03-10 11:40:00,39.5,39.52,39.42,39.5,23300.0,20.8936,20.9042,20.8513,20.8936,23300.0
2006-03-10 11:50:00,39.51,39.62,39.43,39.51,79300.0,20.8989,20.9571,20.8566,20.8989,79300.0
2006-03-10 12:00:00,39.51,39.63,39.49,39.57,34100.0,20.8989,20.9624,20.8883,20.9306,34100.0
2006-03-10 12:10:00,39.57,39.58,39.5,39.54,16300.0,20.9306,20.9359,20.8936,20.9148,16300.0
2006-03-10 12:20:00,39.54,39.57,39.49,39.53,11600.0,20.9148,20.9306,20.8883,20.9095,11600.0
2006-03-10 12:30:00,39.54,39.62,39.54,39.61,17100.0,20.9148,20.9571,20.9148,20.9518,17100.0
2006-03-10 12:40:00,39.6,39.7,39.56,39.67,161800.0,20.9465,20.9994,20.9253,20.9835,161800.0
2006-03-10 12:50:00,39.66,39.67,39.57,39.63,22200.0,20.9782,20.9835,20.9306,20.9624,22200.0
2006-03-10 13:00:00,39.63,39.63,39.57,39.61,13700.0,20.9624,20.9624,20.9306,20.9518,13700.0
2006-03-10 13:10:00,39.61,39.66,39.59,39.65,18900.0,20.9518,20.9782,20.9412,20.973,18900.0
2006-03-10 13:20:00,39.65,39.68,39.59,39.68,81400.0,20.973,20.9888,20.9412,20.9888,81400.0
2006-03-10 13:30:00,39.68,39.68,39.53,39.63,33900.0,20.9888,20.9888,20.9095,20.9624,33900.0
2006-03-10 13:40:00,39.62,39.65,39.6,39.64,17200.0,20.9571,20.973,20.9465,20.9677,17200.0
2006-03-10 13:50:00,39.65,39.69,39.64,39.67,13700.0,20.973,20.9941,20.9677,20.9835,13700.0
2006-03-10 14:00:00,39.69,39.69,39.55,39.61,21500.0,20.9941,20.9941,20.9201,20.9518,21500.0
2006-03-10 14:10:00,39.6,39.65,39.58,39.65,18700.0,20.9465,20.973,20.9359,20.973,18700.0
2006-03-10 14:20:00,39.66,39.66,39.58,39.58,14200.0,20.9782,20.9782,20.9359,20.9359,14200.0
2006-03-10 14:30:00,39.59,39.59,39.53,39.55,15900.0,20.9412,20.9412,20.9095,20.9201,15900.0
2006-03-10 14:40:00,39.56,39.62,39.48,39.48,40600.0,20.9253,20.9571,20.883,20.883,40600.0
2006-03-10 14:50:00,39.49,39.6,39.41,39.42,24300.0,20.8883,20.9465,20.846,20.8513,24300.0
2006-03-10 15:00:00,39.44,39.54,39.42,39.49,28400.0,20.8619,20.9148,20.8513,20.8883,28400.0
2006-03-10 15:10:00,39.49,39.54,39.36,39.48,36700.0,20.8883,20.9148,20.8196,20.883,36700.0
2006-03-10 15:20:00,39.48,39.52,39.48,39.51,17500.0,20.883,20.9042,20.883,20.8989,17500.0
2006-03-10 15:30:00,39.52,39.56,39.49,39.53,32300.0,20.9042,20.9253,20.8883,20.9095,32300.0
2006-03-10 15:40:00,39.53,39.53,39.46,39.46,19400.0,20.9095,20.9095,20.8725,20.8725,19400.0
2006-03-10 15:50:00,39.46,39.59,39.46,39.54,97200.0,20.8725,20.9412,20.8725,20.9148,97200.0
2006-03-13 09:30:00,39.66,39.9,39.66,39.74,66400.0,20.9782,21.1052,20.9782,21.0206,66400.0
2006-03-13 09:40:00,39.76,39.82,39.65,39.78,28700.0,21.0311,21.0629,20.973,21.0417,28700.0
2006-03-13 09:50:00,39.77,39.8,39.65,39.71,21200.0,21.0364,21.0523,20.973,21.0047,21200.0
2006-03-13 10:00:00,39.72,39.82,39.67,39.8,24200.0,21.01,21.0629,20.9835,21.0523,24200.0
2006-03-13 10:10:00,39.81,39.83,39.63,39.77,23300.0,21.0576,21.0682,20.9624,21.0364,23300.0
2006-03-13 10:20:00,39.79,39.79,39.72,39.72,15400.0,21.047,21.047,21.01,21.01,15400.0
2006-03-13 10:30:00,39.74,39.8,39.72,39.73,16500.0,21.0206,21.0523,21.01,21.0153,16500.0
2006-03-13 10:40:00,39.73,39.74,39.54,39.55,55600.0,21.0153,21.0206,20.9148,20.9201,55600.0
2006-03-13 10:50:00,39.54,39.59,39.5,39.56,106800.0,20.9148,20.9412,20.8936,20.9253,106800.0
2006-03-13 11:00:00,39.56,39.58,39.34,39.34,51100.0,20.9253,20.9359,20.809,20.809,51100.0
2006-03-13 11:10:00,39.37,39.42,39.33,39.37,36300.0,20.8248,20.8513,20.8037,20.8248,36300.0
2006-03-13 11:20:00,39.4,39.42,39.3,39.35,36300.0,20.8407,20.8513,20.7878,20.8143,36300.0
2006-03-13 11:30:00,39.34,39.41,39.32,39.37,34400.0,20.809,20.846,20.7984,20.8248,34400.0
2006-03-13 11:40:00,39.37,39.39,39.31,39.34,26300.0,20.8248,20.8354,20.7931,20.809,26300.0
2006-03-13 11:50:00,39.35,39.35,39.25,39.25,28000.0,20.8143,20.8143,20.7614,20.7614,28000.0
2006-03-13 12:00:00,39.25,39.25,39.1,39.16,62400.0,20.7614,20.7614,20.682,20.7138,62400.0
2006-03-13 12:10:00,39.16,39.16,39.12,39.13,27000.0,20.7138,20.7138,20.6926,20.6979,27000.0
2006-03-13 12:20:00,39.12,39.13,39.1,39.12,30800.0,20.6926,20.6979,20.682,20.6926,30800.0
2006-03-13 12:30:00,39.11,39.13,39.1,39.11,38100.0,20.6873,20.6979,20.682,20.6873,38100.0
2006-03-13 12:40:00,39.11,39.12,39.08,39.11,26400.0,20.6873,20.6926,20.6714,20.6873,26400.0
2006-03-13 12:50:00,39.11,39.18,39.11,39.17,87300.0,20.6873,20.7243,20.6873,20.7191,87300.0
2006-03-13 13:00:00,39.17,39.18,39.14,39.17,32700.0,20.7191,20.7243,20.7032,20.7191,32700.0
2006-03-13 13:10:00,39.17,39.2,39.12,39.15,28400.0,20.7191,20.7349,20.6926,20.7085,28400.0
2006-03-13 13:20:00,39.14,39.16,39.11,39.14,26800.0,20.7032,20.7138,20.6873,20.7032,26800.0
2006-03-13 13:30:00,39.13,39.17,39.11,39.17,29200.0,20.6979,20.7191,20.6873,20.7191,29200.0
2006-03-13 13:40:00,39.17,39.18,39.13,39.15,31700.0,20.7191,20.7243,20.6979,20.7085,31700.0
2006-03-13 13:50:00,39.15,39.23,39.15,39.2,30100.0,20.7085,20.7508,20.7085,20.7349,30100.0
2006-03-13 14:00:00,39.2,39.32,39.17,39.32,58400.0,20.7349,20.7984,20.7191,20.7984,58400.0
2006-03-13 14:10:00,39.33,39.36,39.3,39.32,34600.0,20.8037,20.8196,20.7878,20.7984,34600.0
2006-03-13 14:20:00,39.33,39.33,39.23,39.24,22900.0,20.8037,20.8037,20.7508,20.7561,22900.0
2006-03-13 14:30:00,39.23,39.25,39.18,39.18,48100.0,20.7508,20.7614,20.7243,20.7243,48100.0
2006-03-13 14:40:00,39.17,39.19,39.09,39.12,37900.0,20.7191,20.7296,20.6767,20.6926,37900.0
2006-03-13 14:50:00,39.13,39.13,39.05,39.1,56200.0,20.6979,20.6979,20.6556,20.682,56200.0
2006-03-13 15:00:00,39.1,39.15,39.09,39.1,51900.0,20.682,20.7085,20.6767,20.682,51900.0
2006-03-13 15:10:00,39.1,39.15,39.1,39.15,38500.0,20.682,20.7085,20.682,20.7085,38500.0
2006-03-13 15:20:00,39.15,39.15,39.08,39.09,52900.0,20.7085,20.7085,20.6714,20.6767,52900.0
2006-03-13 15:30:00,39.09,39.2,39.08,39.17,39900.0,20.6767,20.7349,20.6714,20.7191,39900.0
2006-03-13 15:40:00,39.16,39.2,39.11,39.12,73200.0,20.7138,20.7349,20.6873,20.6926,73200.0
2006-03-13 15:50:00,39.12,39.14,39.06,39.12,136100.0,20.6926,20.7032,20.6609,20.6926,136100.0
2006-03-14 09:30:00,39.19,39.29,39.1,39.2,42200.0,20.7296,20.7825,20.682,20.7349,42200.0
2006-03-14 09:40:00,39.18,39.45,39.18,39.44,200200.0,20.7243,20.8672,20.7243,20.8619,200200.0
2006-03-14 09:50:00,39.44,39.61,39.44,39.61,74600.0,20.8619,20.9518,20.8619,20.9518,74600.0
2006-03-14 10:00:00,39.63,39.7,39.55,39.68,35800.0,20.9624,20.9994,20.9201,20.9888,35800.0
2006-03-14 10:10:00,39.69,39.75,39.68,39.73,57600.0,20.9941,21.0258,20.9888,21.0153,57600.0
2006-03-14 10:20:00,39.71,39.74,39.65,39.7,36000.0,21.0047,21.0206,20.973,20.9994,36000.0
2006-03-14 10:30:00,39.7,39.75,39.7,39.74,51900.0,20.9994,21.0258,20.9994,21.0206,51900.0
2006-03-14 10:40:00,39.73,39.74,39.7,39.74,38300.0,21.0153,21.0206,20.9994,21.0206,38300.0
2006-03-14 10:50:00,39.74,39.74,39.66,39.69,42400.0,21.0206,21.0206,20.9782,20.9941,42400.0
2006-03-14 11:00:00,39.68,39.72,39.63,39.71,17300.0,20.9888,21.01,20.9624,21.0047,17300.0
2006-03-14 11:10:00,39.7,39.74,39.69,39.74,16600.0,20.9994,21.0206,20.9941,21.0206,16600.0
2006-03-14 11:20:00,39.74,39.75,39.71,39.75,24300.0,21.0206,21.0258,21.0047,21.0258,24300.0
2006-03-14 11:30:00,39.75,39.75,39.71,39.73,19400.0,21.0258,21.0258,21.0047,21.0153,19400.0
2006-03-14 11:40:00,39.74,39.8,39.73,39.79,52300.0,21.0206,21.0523,21.0153,21.047,52300.0
2006-03-14 11:50:00,39.8,39.83,39.79,39.79,17700.0,21.0523,21.0682,21.047,21.047,17700.0
2006-03-14 12:00:00,39.79,39.87,39.79,39.82,14900.0,21.047,21.0893,21.047,21.0629,14900.0
2006-03-14 12:10:00,39.83,39.95,39.82,39.92,31000.0,21.0682,21.1316,21.0629,21.1158,31000.0
2006-03-14 12:20:00,39.94,40.0,39.91,39.99,38300.0,21.1263,21.1581,21.1105,21.1528,38300.0
2006-03-14 12:30:00,39.99,40.0,39.96,39.98,29200.0,21.1528,21.1581,21.1369,21.1475,29200.0
2006-03-14 12:40:00,39.98,39.99,39.95,39.98,14300.0,21.1475,21.1528,21.1316,21.1475,14300.0
2006-03-14 12:50:00,39.97,39.98,39.85,39.87,18500.0,21.1422,21.1475,21.0787,21.0893,18500.0
2006-03-14 13:00:00,39.88,39.94,39.86,39.93,29400.0,21.0946,21.1263,21.084,21.1211,29400.0
2006-03-14 13:10:00,39.93,39.99,39.92,39.99,46600.0,21.1211,21.1528,21.1158,21.1528,46600.0
2006-03-14 13:20:00,39.99,40.22,39.98,40.16,104000.0,21.1528,21.2745,21.1475,21.2427,104000.0
2006-03-14 13:30:00,40.16,40.25,40.16,40.23,29100.0,21.2427,21.2903,21.2427,21.2797,29100.0
2006-03-14 13:40:00,40.22,40.32,40.21,40.24,53600.0,21.2745,21.3273,21.2692,21.285,53600.0
2006-03-14 13:50:00,40.25,40.26,40.18,40.2,33500.0,21.2903,21.2956,21.2533,21.2639,33500.0
2006-03-14 14:00:00,40.2,40.21,40.16,40.19,32000.0,21.2639,21.2692,21.2427,21.2586,32000.0
2006-03-14 14:10:00,40.2,40.2,40.17,40.18,18300.0,21.2639,21.2639,21.248,21.2533,18300.0
2006-03-14 14:20:00,40.18,40.24,40.18,40.24,45300.0,21.2533,21.285,21.2533,21.285,45300.0
2006-03-14 14:30:00,40.24,40.27,40.18,40.19,25400.0,21.285,21.3009,21.2533,21.2586,25400.0
2006-03-14 14:40:00,40.18,40.33,40.18,40.32,42700.0,21.2533,21.3326,21.2533,21.3273,42700.0
2006-03-14 14:50:00,40.32,40.32,40.26,40.29,23400.0,21.3273,21.3273,21.2956,21.3115,23400.0
2006-03-14 15:00:00,40.29,40.32,40.26,40.29,34000.0,21.3115,21.3273,21.2956,21.3115,34000.0
2006-03-14 15:10:00,40.29,40.4,40.25,40.37,53600.0,21.3115,21.3697,21.2903,21.3538,53600.0
2006-03-14 15:20:00,40.36,40.4,40.35,40.39,96600.0,21.3485,21.3697,21.3432,21.3644,96600.0
2006-03-14 15:30:00,40.38,40.42,40.36,40.39,99900.0,21.3591,21.3802,21.3485,21.3644,99900.0
2006-03-14 15:40:00,40.4,40.44,40.33,40.39,112200.0,21.3697,21.3908,21.3326,21.3644,112200.0
2006-03-14 15:50:00,40.39,40.4,40.37,40.37,170600.0,21.3644,21.3697,21.3538,21.3538,170600.0
2006-03-15 09:30:00,40.32,40.48,40.06,40.25,57400.0,21.3273,21.412,21.1898,21.2903,57400.0
2006-03-15 09:40:00,40.26,40.26,40.03,40.06,31200.0,21.2956,21.2956,21.174,21.1898,31200.0
2006-03-15 09:50:00,40.06,40.22,40.04,40.18,33600.0,21.1898,21.2745,21.1792,21.2533,33600.0
2006-03-15 10:00:00,40.16,40.17,40.1,40.14,15400.0,21.2427,21.248,21.211,21.2321,15400.0
2006-03-15 10:10:00,40.13,40.16,40.1,40.1,13300.0,21.2268,21.2427,21.211,21.211,13300.0
2006-03-15 10:20:00,40.1,40.11,39.96,40.01,46200.0,21.211,21.2163,21.1369,21.1634,46200.0
2006-03-15 10:30:00,40.01,40.11,39.95,40.0,27400.0,21.1634,21.2163,21.1316,21.1581,27400.0
2006-03-15 10:40:00,40.06,40.15,39.94,39.94,32600.0,21.1898,21.2374,21.1263,21.1263,32600.0
2006-03-15 10:50:00,39.96,40.01,39.95,39.96,21700.0,21.1369,21.1634,21.1316,21.1369,21700.0
2006-03-15 11:00:00,39.96,39.99,39.96,39.97,11200.0,21.1369,21.1528,21.1369,21.1422,11200.0
2006-03-15 11:10:00,39.97,39.98,39.89,39.92,21600.0,21.1422,21.1475,21.0999,21.1158,21600.0
2006-03-15 11:20:00,39.93,39.97,39.87,39.96,31300.0,21.1211,21.1422,21.0893,21.1369,31300.0
2006-03-15 11:30:00,39.96,39.97,39.9,39.96,19400.0,21.1369,21.1422,21.1052,21.1369,19400.0
2006-03-15 11:40:00,39.96,39.97,39.85,39.85,27600.0,21.1369,21.1422,21.0787,21.0787,27600.0
2006-03-15 11:50:00,39.86,39.88,39.81,39.82,34200.0,21.084,21.0946,21.0576,21.0629,34200.0
2006-03-15 12:00:00,39.82,39.85,39.8,39.85,13000.0,21.0629,21.0787,21.0523,21.0787,13000.0
2006-03-15 12:10:00,39.85,39.98,39.84,39.98,14600.0,21.0787,21.1475,21.0735,21.1475,14600.0
2006-03-15 12:20:00,39.99,40.01,39.93,39.99,88700.0,21.1528,21.1634,21.1211,21.1528,88700.0
2006-03-15 12:30:00,39.99,39.99,39.89,39.9,10500.0,21.1528,21.1528,21.0999,21.1052,10500.0
2006-03-15 12:40:00,39.9,39.92,39.9,39.91,11200.0,21.1052,21.1158,21.1052,21.1105,11200.0
2006-03-15 12:50:00,39.91,39.95,39.91,39.94,15700.0,21.1105,21.1316,21.1105,21.1263,15700.0
2006-03-15 13:00:00,39.94,39.94,39.85,39.85,64500.0,21.1263,21.1263,21.0787,21.0787,64500.0
2006-03-15 13:10:00,39.85,39.88,39.85,39.86,17300.0,21.0787,21.0946,21.0787,21.084,17300.0
2006-03-15 13:20:00,39.87,39.99,39.86,39.98,28600.0,21.0893,21.1528,21.084,21.1475,28600.0
2006-03-15 13:30:00,40.0,40.03,39.95,40.02,51600.0,21.1581,21.174,21.1316,21.1687,51600.0
2006-03-15 13:40:00,40.0,40.01,39.98,40.0,7500.0,21.1581,21.1634,21.1475,21.1581,7500.0
2006-03-15 13:50:00,39.99,40.08,39.99,40.02,15400.0,21.1528,21.2004,21.1528,21.1687,15400.0
2006-03-15 14:00:00,40.01,40.03,39.93,40.01,30500.0,21.1634,21.174,21.1211,21.1634,30500.0
2006-03-15 14:10:00,40.01,40.16,40.01,40.14,37900.0,21.1634,21.2427,21.1634,21.2321,37900.0
2006-03-15 14:20:00,40.14,40.21,40.12,40.16,25700.0,21.2321,21.2692,21.2216,21.2427,25700.0
2006-03-15 14:30:00,40.16,40.24,40.1,40.17,29600.0,21.2427,21.285,21.211,21.248,29600.0
2006-03-15 14:40:00,40.17,40.18,40.09,40.1,21000.0,21.248,21.2533,21.2057,21.211,21000.0
2006-03-15 14:50:00,40.13,40.16,40.11,40.11,15400.0,21.2268,21.2427,21.2163,21.2163,15400.0
2006-03-15 15:00:00,40.11,40.14,40.04,40.05,70000.0,21.2163,21.2321,21.1792,21.1845,70000.0
2006-03-15 15:10:00,40.04,40.09,40.0,40.06,52200.0,21.1792,21.2057,21.1581,21.1898,52200.0
2006-03-15 15:20:00,40.06,40.3,40.05,40.22,47200.0,21.1898,21.3168,21.1845,21.2745,47200.0
2006-03-15 15:30:00,40.22,40.23,40.2,40.21,30500.0,21.2745,21.2797,21.2639,21.2692,30500.0
2006-03-15 15:40:00,40.21,40.22,40.15,40.15,26700.0,21.2692,21.2745,21.2374,21.2374,26700.0
2006-03-15 15:50:00,40.16,40.33,40.15,40.33,104200.0,21.2427,21.3326,21.2374,21.3326,104200.0
2006-03-16 09:30:00,40.43,40.44,40.08,40.25,89600.0,21.3855,21.3908,21.2004,21.2903,89600.0
2006-03-16 09:40:00,40.25,40.26,39.96,39.96,96200.0,21.2903,21.2956,21.1369,21.1369,96200.0
2006-03-16 09:50:00,39.96,40.0,39.83,39.95,61900.0,21.1369,21.1581,21.0682,21.1316,61900.0
2006-03-16 10:00:00,39.95,40.12,39.95,40.1,33700.0,21.1316,21.2216,21.1316,21.211,33700.0
2006-03-16 10:10:00,40.09,40.12,40.01,40.01,38500.0,21.2057,21.2216,21.1634,21.1634,38500.0
2006-03-16 10:20:00,40.04,40.05,39.89,39.89,54600.0,21.1792,21.1845,21.0999,21.0999,54600.0
2006-03-16 10:30:00,39.9,40.06,39.9,40.01,20700.0,21.1052,21.1898,21.1052,21.1634,20700.0
2006-03-16 10:40:00,40.0,40.08,39.92,39.98,17600.0,21.1581,21.2004,21.1158,21.1475,17600.0
2006-03-16 10:50:00,39.98,40.07,39.98,40.01,33000.0,21.1475,21.1951,21.1475,21.1634,33000.0
2006-03-16 11:00:00,40.01,40.12,39.99,40.1,44900.0,21.1634,21.2216,21.1528,21.211,44900.0
2006-03-16 11:10:00,40.1,40.15,39.99,40.1,51200.0,21.211,21.2374,21.1528,21.211,51200.0
2006-03-16 11:20:00,40.04,40.12,40.04,40.1,24300.0,21.1792,21.2216,21.1792,21.211,24300.0
2006-03-16 11:30:00,40.12,40.18,40.06,40.17,21900.0,21.2216,21.2533,21.1898,21.248,21900.0
2006-03-16 11:40:00,40.16,40.22,40.09,40.13,24100.0,21.2427,21.2745,21.2057,21.2268,24100.0
2006-03-16 11:50:00,40.13,40.17,40.13,40.17,16700.0,21.2268,21.248,21.2268,21.248,16700.0
2006-03-16 12:00:00,40.18,40.28,40.13,40.2,35600.0,21.2533,21.3062,21.2268,21.2639,35600.0
2006-03-16 12:10:00,40.19,40.26,39.97,40.25,70700.0,21.2586,21.2956,21.1422,21.2903,70700.0
2006-03-16 12:20:00,40.24,40.38,40.24,40.35,41100.0,21.285,21.3591,21.285,21.3432,41100.0
2006-03-16 12:30:00,40.36,40.42,40.3,40.42,36100.0,21.3485,21.3802,21.3168,21.3802,36100.0
2006-03-16 12:40:00,40.41,40.43,40.36,40.37,23300.0,21.375,21.3855,21.3485,21.3538,23300.0
2006-03-16 12:50:00,40.37,40.37,40.25,40.26,17900.0,21.3538,21.3538,21.2903,21.2956,17900.0
2006-03-16 13:00:00,40.25,40.25,40.16,40.2,13400.0,21.2903,21.2903,21.2427,21.2639,13400.0
2006-03-16 13:10:00,40.2,40.27,40.16,40.26,33600.0,21.2639,21.3009,21.2427,21.2956,33600.0
2006-03-16 13:20:00,40.26,40.28,40.22,40.26,18800.0,21.2956,21.3062,21.2745,21.2956,18800.0
2006-03-16 13:30:00,40.26,40.28,40.21,40.22,23400.0,21.2956,21.3062,21.2692,21.2745,23400.0
2006-03-16 13:40:00,40.22,40.26,40.22,40.24,52400.0,21.2745,21.2956,21.2745,21.285,52400.0
2006-03-16 13:50:00,40.25,40.28,40.16,40.19,39300.0,21.2903,21.3062,21.2427,21.2586,39300.0
2006-03-16 14:00:00,40.2,40.27,40.19,40.26,26000.0,21.2639,21.3009,21.2586,21.2956,26000.0
2006-03-16 14:10:00,40.28,40.32,40.28,40.32,69800.0,21.3062,21.3273,21.3062,21.3273,69800.0
2006-03-16 14:20:00,40.34,40.41,40.32,40.4,61200.0,21.3379,21.375,21.3273,21.3697,61200.0
2006-03-16 14:30:00,40.4,40.41,40.3,40.3,29600.0,21.3697,21.375,21.3168,21.3168,29600.0
2006-03-16 14:40:00,40.31,40.31,40.1,40.16,57400.0,21.3221,21.3221,21.211,21.2427,57400.0
2006-03-16 14:50:00,40.16,40.21,40.16,40.19,21900.0,21.2427,21.2692,21.2427,21.2586,21900.0
2006-03-16 15:00:00,40.19,40.33,40.19,40.26,27700.0,21.2586,21.3326,21.2586,21.2956,27700.0
2006-03-16 15:10:00,40.27,40.33,40.22,40.22,19400.0,21.3009,21.3326,21.2745,21.2745,19400.0
2006-03-16 15:20:00,40.22,40.26,40.18,40.25,16800.0,21.2745,21.2956,21.2533,21.2903,16800.0
2006-03-16 15:30:00,40.26,40.27,40.25,40.27,29900.0,21.2956,21.3009,21.2903,21.3009,29900.0
2006-03-16 15:40:00,40.28,40.28,40.13,40.15,51600.0,21.3062,21.3062,21.2268,21.2374,51600.0
2006-03-16 15:50:00,40.14,40.17,40.07,40.11,129200.0,21.2321,21.248,21.1951,21.2163,129200.0
2006-03-17 09:30:00,40.31,40.37,40.01,40.01,1590400.0,21.3221,21.3538,21.1634,21.1634,1590400.0
2006-03-17 09:40:00,40.01,40.05,39.9,39.96,98900.0,21.1634,21.1845,21.1052,21.1369,98900.0
2006-03-17 09:50:00,39.96,40.07,39.93,39.95,105200.0,21.1369,21.1951,21.1211,21.1316,105200.0
2006-03-17 10:00:00,39.96,40.0,39.93,39.94,60500.0,21.1369,21.1581,21.1211,21.1263,60500.0
2006-03-17 10:10:00,39.96,40.0,39.91,39.91,78600.0,21.1369,21.1581,21.1105,21.1105,78600.0
2006-03-17 10:20:00,39.9,39.94,39.89,39.9,88700.0,21.1052,21.1263,21.0999,21.1052,88700.0
2006-03-17 10:30:00,39.9,39.92,39.89,39.91,91500.0,21.1052,21.1158,21.0999,21.1105,91500.0
2006-03-17 10:40:00,39.91,39.95,39.9,39.93,33100.0,21.1105,21.1316,21.1052,21.1211,33100.0
2006-03-17 10:50:00,39.92,39.95,39.92,39.94,47500.0,21.1158,21.1316,21.1158,21.1263,47500.0
2006-03-17 11:00:00,39.95,40.05,39.94,40.0,76200.0,21.1316,21.1845,21.1263,21.1581,76200.0
2006-03-17 11:10:00,40.0,40.16,40.0,40.03,100500.0,21.1581,21.2427,21.1581,21.174,100500.0
2006-03-17 11:20:00,40.05,40.2,40.05,40.09,75100.0,21.1845,21.2639,21.1845,21.2057,75100.0
2006-03-17 11:30:00,40.08,40.15,40.08,40.15,70900.0,21.2004,21.2374,21.2004,21.2374,70900.0
2006-03-17 11:40:00,40.14,40.17,40.13,40.14,43500.0,21.2321,21.248,21.2268,21.2321,43500.0
2006-03-17 11:50:00,40.14,40.24,40.14,40.21,83800.0,21.2321,21.285,21.2321,21.2692,83800.0
2006-03-17 12:00:00,40.22,40.3,40.21,40.29,37800.0,21.2745,21.3168,21.2692,21.3115,37800.0
2006-03-17 12:10:00,40.28,40.34,40.22,40.29,118700.0,21.3062,21.3379,21.2745,21.3115,118700.0
2006-03-17 12:20:00,40.28,40.42,40.28,40.42,29700.0,21.3062,21.3802,21.3062,21.3802,29700.0
2006-03-17 12:30:00,40.42,40.49,40.42,40.45,21800.0,21.3802,21.4173,21.3802,21.3961,21800.0
2006-03-17 12:40:00,40.44,40.49,40.4,40.4,15600.0,21.3908,21.4173,21.3697,21.3697,15600.0
2006-03-17 12:50:00,40.38,40.41,40.38,40.38,11600.0,21.3591,21.375,21.3591,21.3591,11600.0
2006-03-17 13:00:00,40.39,40.39,40.38,40.39,7000.0,21.3644,21.3644,21.3591,21.3644,7000.0
2006-03-17 13:10:00,40.39,40.4,40.3,40.3,39700.0,21.3644,21.3697,21.3168,21.3168,39700.0
2006-03-17 13:20:00,40.31,40.31,40.25,40.31,35800.0,21.3221,21.3221,21.2903,21.3221,35800.0
2006-03-17 13:30:00,40.31,40.32,40.22,40.28,15900.0,21.3221,21.3273,21.2745,21.3062,15900.0
2006-03-17 13:40:00,40.28,40.37,40.19,40.36,12300.0,21.3062,21.3538,21.2586,21.3485,12300.0
2006-03-17 13:50:00,40.37,40.38,40.29,40.29,10800.0,21.3538,21.3591,21.3115,21.3115,10800.0
2006-03-17 14:00:00,40.29,40.4,40.29,40.4,33500.0,21.3115,21.3697,21.3115,21.3697,33500.0
2006-03-17 14:10:00,40.41,40.48,40.4,40.47,37800.0,21.375,21.412,21.3697,21.4067,37800.0
2006-03-17 14:20:00,40.47,40.48,40.38,40.38,26500.0,21.4067,21.412,21.3591,21.3591,26500.0
2006-03-17 14:30:00,40.39,40.43,40.34,40.38,67100.0,21.3644,21.3855,21.3379,21.3591,67100.0
2006-03-17 14:40:00,40.37,40.4,40.29,40.36,58700.0,21.3538,21.3697,21.3115,21.3485,58700.0
2006-03-17 14:50:00,40.36,40.39,40.25,40.25,53600.0,21.3485,21.3644,21.2903,21.2903,53600.0
2006-03-17 15:00:00,40.26,40.27,40.19,40.25,79700.0,21.2956,21.3009,21.2586,21.2903,79700.0
2006-03-17 15:10:00,40.26,40.29,40.21,40.26,46700.0,21.2956,21.3115,21.2692,21.2956,46700.0
2006-03-17 15:20:00,40.26,40.28,40.22,40.25,53700.0,21.2956,21.3062,21.2745,21.2903,53700.0
2006-03-17 15:30:00,40.25,40.29,40.24,40.27,186000.0,21.2903,21.3115,21.285,21.3009,186000.0
2006-03-17 15:40:00,40.28,40.3,40.24,40.26,50600.0,21.3062,21.3168,21.285,21.2956,50600.0
2006-03-17 15:50:00,40.26,40.35,40.25,40.35,160000.0,21.2956,21.3432,21.2903,21.3432,160000.0
2006-03-20 09:30:00,40.28,40.5,40.25,40.32,77500.0,21.3062,21.4226,21.2903,21.3273,77500.0
2006-03-20 09:40:00,40.33,40.36,40.23,40.28,49100.0,21.3326,21.3485,21.2797,21.3062,49100.0
2006-03-20 09:50:00,40.28,40.39,40.21,40.37,40800.0,21.3062,21.3644,21.2692,21.3538,40800.0
2006-03-20 10:00:00,40.37,40.44,40.27,40.3,32600.0,21.3538,21.3908,21.3009,21.3168,32600.0
2006-03-20 10:10:00,40.3,40.39,40.3,40.37,13800.0,21.3168,21.3644,21.3168,21.3538,13800.0
2006-03-20 10:20:00,40.38,40.43,40.36,40.39,22000.0,21.3591,21.3855,21.3485,21.3644,22000.0
2006-03-20 10:30:00,40.38,40.47,40.32,40.46,26900.0,21.3591,21.4067,21.3273,21.4014,26900.0
2006-03-20 10:40:00,40.46,40.63,40.45,40.5,43800.0,21.4014,21.4913,21.3961,21.4226,43800.0
2006-03-20 10:50:00,40.51,40.55,40.47,40.52,24900.0,21.4278,21.449,21.4067,21.4331,24900.0
2006-03-20 11:00:00,40.52,40.7,40.52,40.65,32900.0,21.4331,21.5284,21.4331,21.5019,32900.0
2006-03-20 11:10:00,40.64,40.77,40.64,40.75,30800.0,21.4966,21.5654,21.4966,21.5548,30800.0
2006-03-20 11:20:00,40.75,40.92,40.72,40.92,60100.0,21.5548,21.6447,21.5389,21.6447,60100.0
2006-03-20 11:30:00,40.92,41.12,40.85,41.03,86300.0,21.6447,21.7505,21.6077,21.7029,86300.0
2006-03-20 11:40:00,41.03,41.19,41.01,41.14,57900.0,21.7029,21.7875,21.6923,21.7611,57900.0
2006-03-20 11:50:00,41.16,41.44,41.16,41.43,88700.0,21.7717,21.9198,21.7717,21.9145,88700.0
2006-03-20 12:00:00,41.43,41.45,41.33,41.33,57200.0,21.9145,21.9251,21.8616,21.8616,57200.0
2006-03-20 12:10:00,41.34,41.49,41.34,41.35,91000.0,21.8669,21.9462,21.8669,21.8722,91000.0
2006-03-20 12:20:00,41.35,41.4,41.17,41.17,47500.0,21.8722,21.8986,21.777,21.777,47500.0
2006-03-20 12:30:00,41.17,41.22,41.13,41.14,47000.0,21.777,21.8034,21.7558,21.7611,47000.0
2006-03-20 12:40:00,41.11,41.27,41.08,41.23,39800.0,21.7452,21.8299,21.7294,21.8087,39800.0
2006-03-20 12:50:00,41.24,41.45,41.21,41.4,51300.0,21.814,21.9251,21.7981,21.8986,51300.0
2006-03-20 13:00:00,41.4,41.5,41.37,41.41,46500.0,21.8986,21.9515,21.8827,21.9039,46500.0
2006-03-20 13:10:00,41.41,41.47,41.39,41.44,23000.0,21.9039,21.9356,21.8933,21.9198,23000.0
2006-03-20 13:20:00,41.44,41.44,41.36,41.4,38000.0,21.9198,21.9198,21.8775,21.8986,38000.0
2006-03-20 13:30:00,41.4,41.41,41.12,41.21,42600.0,21.8986,21.9039,21.7505,21.7981,42600.0
2006-03-20 13:40:00,41.21,41.32,41.09,41.32,35400.0,21.7981,21.8563,21.7346,21.8563,35400.0
2006-03-20 13:50:00,41.29,41.31,40.89,41.19,98200.0,21.8404,21.851,21.6289,21.7875,98200.0
2006-03-20 14:00:00,41.2,41.32,41.19,41.26,31200.0,21.7928,21.8563,21.7875,21.8246,31200.0
2006-03-20 14:10:00,41.26,41.3,41.21,41.3,32700.0,21.8246,21.8457,21.7981,21.8457,32700.0
2006-03-20 14:20:00,41.31,41.37,41.26,41.34,22700.0,21.851,21.8827,21.8246,21.8669,22700.0
2006-03-20 14:30:00,41.35,41.35,41.22,41.28,37500.0,21.8722,21.8722,21.8034,21.8351,37500.0
2006-03-20 14:40:00,41.28,41.34,41.26,41.29,23100.0,21.8351,21.8669,21.8246,21.8404,23100.0
2006-03-20 14:50:00,41.29,41.29,41.2,41.22,21000.0,21.8404,21.8404,21.7928,21.8034,21000.0
2006-03-20 15:00:00,41.21,41.27,41.21,41.27,37800.0,21.7981,21.8299,21.7981,21.8299,37800.0
2006-03-20 15:10:00,41.26,41.27,41.15,41.2,51500.0,21.8246,21.8299,21.7664,21.7928,51500.0
2006-03-20 15:20:00,41.2,41.2,41.17,41.17,44700.0,21.7928,21.7928,21.777,21.777,44700.0
2006-03-20 15:30:00,41.17,41.21,41.06,41.18,124600.0,21.777,21.7981,21.7188,21.7822,124600.0
2006-03-20 15:40:00,41.18,41.28,41.16,41.24,79400.0,21.7822,21.8351,21.7717,21.814,79400.0
2006-03-20 15:50:00,41.24,41.25,41.02,41.02,171600.0,21.814,21.8193,21.6976,21.6976,171600.0
2006-03-21 09:30:00,40.87,41.15,40.83,40.87,165500.0,21.6183,21.7664,21.5971,21.6183,165500.0
2006-03-21 09:40:00,40.95,41.07,40.9,40.95,75400.0,21.6606,21.7241,21.6341,21.6606,75400.0
2006-03-21 09:50:00,40.94,41.07,40.88,40.96,53500.0,21.6553,21.7241,21.6236,21.6659,53500.0
2006-03-21 10:00:00,40.96,41.14,40.93,41.0,83700.0,21.6659,21.7611,21.65,21.687,83700.0
2006-03-21 10:10:00,41.01,41.01,40.88,40.97,52100.0,21.6923,21.6923,21.6236,21.6712,52100.0
2006-03-21 10:20:00,40.96,40.99,40.89,40.9,26500.0,21.6659,21.6817,21.6289,21.6341,26500.0
2006-03-21 10:30:00,40.9,41.03,40.9,40.98,20700.0,21.6341,21.7029,21.6341,21.6765,20700.0
2006-03-21 10:40:00,40.98,41.03,40.93,40.95,15500.0,21.6765,21.7029,21.65,21.6606,15500.0
2006-03-21 10:50:00,40.96,41.01,40.93,40.95,30300.0,21.6659,21.6923,21.65,21.6606,30300.0
2006-03-21 11:00:00,40.95,40.99,40.95,40.97,32000.0,21.6606,21.6817,21.6606,21.6712,32000.0
2006-03-21 11:10:00,40.98,41.09,40.94,41.06,38500.0,21.6765,21.7346,21.6553,21.7188,38500.0
2006-03-21 11:20:00,41.05,41.12,41.01,41.04,24800.0,21.7135,21.7505,21.6923,21.7082,24800.0
2006-03-21 11:30:00,41.05,41.34,41.05,41.26,57600.0,21.7135,21.8669,21.7135,21.8246,57600.0
2006-03-21 11:40:00,41.3,41.5,41.25,41.41,74800.0,21.8457,21.9515,21.8193,21.9039,74800.0
2006-03-21 11:50:00,41.41,41.48,41.33,41.39,38200.0,21.9039,21.9409,21.8616,21.8933,38200.0
2006-03-21 12:00:00,41.39,41.47,41.29,41.32,36400.0,21.8933,21.9356,21.8404,21.8563,36400.0
2006-03-21 12:10:00,41.33,41.34,41.22,41.25,16800.0,21.8616,21.8669,21.8034,21.8193,16800.0
2006-03-21 12:20:00,41.24,41.3,41.19,41.25,29600.0,21.814,21.8457,21.7875,21.8193,29600.0
2006-03-21 12:30:00,41.26,41.34,41.25,41.27,22600.0,21.8246,21.8669,21.8193,21.8299,22600.0
2006-03-21 12:40:00,41.27,41.34,41.26,41.34,17000.0,21.8299,21.8669,21.8246,21.8669,17000.0
2006-03-21 12:50:00,41.32,41.35,41.3,41.35,35000.0,21.8563,21.8722,21.8457,21.8722,35000.0
2006-03-21 13:00:00,41.34,41.38,41.28,41.36,15300.0,21.8669,21.888,21.8351,21.8775,15300.0
2006-03-21 13:10:00,41.36,41.39,41.32,41.38,14500.0,21.8775,21.8933,21.8563,21.888,14500.0
2006-03-21 13:20:00,41.37,41.37,41.31,41.35,24600.0,21.8827,21.8827,21.851,21.8722,24600.0
2006-03-21 13:30:00,41.34,41.42,41.31,41.37,25300.0,21.8669,21.9092,21.851,21.8827,25300.0
2006-03-21 13:40:00,41.35,41.4,41.19,41.28,20600.0,21.8722,21.8986,21.7875,21.8351,20600.0
2006-03-21 13:50:00,41.3,41.3,41.11,41.13,31600.0,21.8457,21.8457,21.7452,21.7558,31600.0
2006-03-21 14:00:00,41.13,41.17,41.05,41.08,44900.0,21.7558,21.777,21.7135,21.7294,44900.0
2006-03-21 14:10:00,41.09,41.17,40.93,41.05,51500.0,21.7346,21.777,21.65,21.7135,51500.0
2006-03-21 14:20:00,41.05,41.07,40.9,40.92,114800.0,21.7135,21.7241,21.6341,21.6447,114800.0
2006-03-21 14:30:00,40.91,41.0,40.79,40.97,39500.0,21.6394,21.687,21.576,21.6712,39500.0
2006-03-21 14:40:00,40.97,41.01,40.89,40.92,44500.0,21.6712,21.6923,21.6289,21.6447,44500.0
2006-03-21 14:50:00,40.93,41.0,40.91,40.94,56300.0,21.65,21.687,21.6394,21.6553,56300.0
2006-03-21 15:00:00,40.94,40.97,40.86,40.91,65700.0,21.6553,21.6712,21.613,21.6394,65700.0
2006-03-21 15:10:00,40.9,40.96,40.84,40.96,66900.0,21.6341,21.6659,21.6024,21.6659,66900.0
2006-03-21 15:20:00,40.95,41.01,40.93,40.98,68300.0,21.6606,21.6923,21.65,21.6765,68300.0
2006-03-21 15:30:00,40.98,41.06,40.94,40.96,66200.0,21.6765,21.7188,21.6553,21.6659,66200.0
2006-03-21 15:40:00,40.96,41.04,40.96,41.0,65200.0,21.6659,21.7082,21.6659,21.687,65200.0
2006-03-21 15:50:00,41.01,41.01,40.9,40.94,219200.0,21.6923,21.6923,21.6341,21.6553,219200.0
2006-03-22 09:30:00,40.86,41.13,40.65,40.82,68900.0,21.613,21.7558,21.5019,21.5918,68900.0
2006-03-22 09:40:00,40.84,41.0,40.79,40.81,31800.0,21.6024,21.687,21.576,21.5865,31800.0
2006-03-22 09:50:00,40.79,40.86,40.79,40.85,17800.0,21.576,21.613,21.576,21.6077,17800.0
2006-03-22 10:00:00,40.85,40.92,40.78,40.8,28700.0,21.6077,21.6447,21.5707,21.5812,28700.0
2006-03-22 10:10:00,40.8,40.92,40.8,40.86,17700.0,21.5812,21.6447,21.5812,21.613,17700.0
2006-03-22 10:20:00,40.86,40.92,40.77,40.82,22800.0,21.613,21.6447,21.5654,21.5918,22800.0
2006-03-22 10:30:00,40.82,40.83,40.71,40.74,39300.0,21.5918,21.5971,21.5336,21.5495,39300.0
2006-03-22 10:40:00,40.74,40.74,40.58,40.58,37000.0,21.5495,21.5495,21.4649,21.4649,37000.0
2006-03-22 10:50:00,40.58,40.6,40.51,40.53,39400.0,21.4649,21.4755,21.4278,21.4384,39400.0
2006-03-22 11:00:00,40.54,40.63,40.54,40.58,24200.0,21.4437,21.4913,21.4437,21.4649,24200.0
2006-03-22 11:10:00,40.57,40.58,40.51,40.57,28300.0,21.4596,21.4649,21.4278,21.4596,28300.0
2006-03-22 11:20:00,40.58,40.65,40.5,40.55,41700.0,21.4649,21.5019,21.4226,21.449,41700.0
2006-03-22 11:30:00,40.54,40.61,40.52,40.54,6700.0,21.4437,21.4807,21.4331,21.4437,6700.0
2006-03-22 11:40:00,40.56,40.6,40.53,40.56,20400.0,21.4543,21.4755,21.4384,21.4543,20400.0
2006-03-22 11:50:00,40.58,40.58,40.52,40.55,20700.0,21.4649,21.4649,21.4331,21.449,20700.0
2006-03-22 12:00:00,40.55,40.6,40.51,40.58,44000.0,21.449,21.4755,21.4278,21.4649,44000.0
2006-03-22 12:10:00,40.58,40.59,40.54,40.56,18500.0,21.4649,21.4702,21.4437,21.4543,18500.0
2006-03-22 12:20:00,40.57,40.57,40.51,40.52,5500.0,21.4596,21.4596,21.4278,21.4331,5500.0
2006-03-22 12:30:00,40.53,40.57,40.52,40.57,59500.0,21.4384,21.4596,21.4331,21.4596,59500.0
2006-03-22 12:40:00,40.57,40.57,40.49,40.49,53200.0,21.4596,21.4596,21.4173,21.4173,53200.0
2006-03-22 12:50:00,40.5,40.5,40.47,40.5,11500.0,21.4226,21.4226,21.4067,21.4226,11500.0
2006-03-22 13:00:00,40.51,40.57,40.47,40.52,39000.0,21.4278,21.4596,21.4067,21.4331,39000.0
2006-03-22 13:10:00,40.53,40.55,40.51,40.54,8800.0,21.4384,21.449,21.4278,21.4437,8800.0
2006-03-22 13:20:00,40.53,40.55,40.53,40.55,8500.0,21.4384,21.449,21.4384,21.449,8500.0
2006-03-22 13:30:00,40.55,40.57,40.54,40.56,78200.0,21.449,21.4596,21.4437,21.4543,78200.0
2006-03-22 13:40:00,40.56,40.56,40.54,40.55,13500.0,21.4543,21.4543,21.4437,21.449,13500.0
2006-03-22 13:50:00,40.55,40.55,40.5,40.53,64100.0,21.449,21.449,21.4226,21.4384,64100.0
2006-03-22 14:00:00,40.53,40.55,40.51,40.53,59000.0,21.4384,21.449,21.4278,21.4384,59000.0
2006-03-22 14:10:00,40.53,40.54,40.48,40.53,50800.0,21.4384,21.4437,21.412,21.4384,50800.0
2006-03-22 14:20:00,40.53,40.55,40.47,40.52,24400.0,21.4384,21.449,21.4067,21.4331,24400.0
2006-03-22 14:30:00,40.52,40.54,40.47,40.54,25600.0,21.4331,21.4437,21.4067,21.4437,25600.0
2006-03-22 14:40:00,40.53,40.54,40.47,40.47,36200.0,21.4384,21.4437,21.4067,21.4067,36200.0
2006-03-22 14:50:00,40.49,40.56,40.49,40.53,24500.0,21.4173,21.4543,21.4173,21.4384,24500.0
2006-03-22 15:00:00,40.53,40.55,40.42,40.48,71700.0,21.4384,21.449,21.3802,21.412,71700.0
2006-03-22 15:10:00,40.49,40.54,40.48,40.53,24600.0,21.4173,21.4437,21.412,21.4384,24600.0
2006-03-22 15:20:00,40.53,40.57,40.52,40.55,29800.0,21.4384,21.4596,21.4331,21.449,29800.0
2006-03-22 15:30:00,40.55,40.55,40.53,40.55,104000.0,21.449,21.449,21.4384,21.449,104000.0
2006-03-22 15:40:00,40.55,40.55,40.53,40.55,152100.0,21.449,21.449,21.4384,21.449,152100.0
2006-03-22 15:50:00,40.55,40.55,40.46,40.46,131900.0,21.449,21.449,21.4014,21.4014,131900.0
2006-03-23 09:30:00,40.45,40.55,40.2,40.24,103000.0,21.3961,21.449,21.2639,21.285,103000.0
2006-03-23 09:40:00,40.23,40.3,40.13,40.29,30500.0,21.2797,21.3168,21.2268,21.3115,30500.0
2006-03-23 09:50:00,40.27,40.44,40.22,40.43,25100.0,21.3009,21.3908,21.2745,21.3855,25100.0
2006-03-23 10:00:00,40.43,40.54,40.3,40.35,38000.0,21.3855,21.4437,21.3168,21.3432,38000.0
2006-03-23 10:10:00,40.35,40.36,40.19,40.26,32000.0,21.3432,21.3485,21.2586,21.2956,32000.0
2006-03-23 10:20:00,40.26,40.3,40.2,40.3,47700.0,21.2956,21.3168,21.2639,21.3168,47700.0
2006-03-23 10:30:00,40.3,40.31,40.13,40.21,56200.0,21.3168,21.3221,21.2268,21.2692,56200.0
2006-03-23 10:40:00,40.23,40.33,40.21,40.28,21100.0,21.2797,21.3326,21.2692,21.3062,21100.0
2006-03-23 10:50:00,40.28,40.34,40.25,40.33,60700.0,21.3062,21.3379,21.2903,21.3326,60700.0
2006-03-23 11:00:00,40.33,40.37,40.25,40.36,38400.0,21.3326,21.3538,21.2903,21.3485,38400.0
2006-03-23 11:10:00,40.37,40.5,40.36,40.49,18600.0,21.3538,21.4226,21.3485,21.4173,18600.0
2006-03-23 11:20:00,40.49,40.52,40.46,40.49,20400.0,21.4173,21.4331,21.4014,21.4173,20400.0
2006-03-23 11:30:00,40.49,40.55,40.47,40.5,14200.0,21.4173,21.449,21.4067,21.4226,14200.0
2006-03-23 11:40:00,40.5,40.5,40.39,40.39,16900.0,21.4226,21.4226,21.3644,21.3644,16900.0
2006-03-23 11:50:00,40.4,40.45,40.38,40.38,13400.0,21.3697,21.3961,21.3591,21.3591,13400.0
2006-03-23 12:00:00,40.39,40.39,40.27,40.29,27200.0,21.3644,21.3644,21.3009,21.3115,27200.0
2006-03-23 12:10:00,40.29,40.33,40.21,40.22,20600.0,21.3115,21.3326,21.2692,21.2745,20600.0
2006-03-23 12:20:00,40.23,40.29,40.21,40.28,19900.0,21.2797,21.3115,21.2692,21.3062,19900.0
2006-03-23 12:30:00,40.29,40.36,40.29,40.34,16900.0,21.3115,21.3485,21.3115,21.3379,16900.0
2006-03-23 12:40:00,40.34,40.44,40.32,40.4,33600.0,21.3379,21.3908,21.3273,21.3697,33600.0
2006-03-23 12:50:00,40.41,40.45,40.37,40.37,10600.0,21.375,21.3961,21.3538,21.3538,10600.0
2006-03-23 13:00:00,40.37,40.42,40.37,40.42,17500.0,21.3538,21.3802,21.3538,21.3802,17500.0
2006-03-23 13:10:00,40.41,40.42,40.32,40.36,15700.0,21.375,21.3802,21.3273,21.3485,15700.0
2006-03-23 13:20:00,40.37,40.45,40.37,40.39,8300.0,21.3538,21.3961,21.3538,21.3644,8300.0
2006-03-23 13:30:00,40.39,40.39,40.27,40.31,15300.0,21.3644,21.3644,21.3009,21.3221,15300.0
2006-03-23 13:40:00,40.3,40.36,40.24,40.35,17500.0,21.3168,21.3485,21.285,21.3432,17500.0
2006-03-23 13:50:00,40.35,40.36,40.27,40.28,25200.0,21.3432,21.3485,21.3009,21.3062,25200.0
2006-03-23 14:00:00,40.28,40.29,40.14,40.14,60600.0,21.3062,21.3115,21.2321,21.2321,60600.0
2006-03-23 14:10:00,40.15,40.26,40.15,40.24,36800.0,21.2374,21.2956,21.2374,21.285,36800.0
2006-03-23 14:20:00,40.24,40.31,40.2,40.25,18400.0,21.285,21.3221,21.2639,21.2903,18400.0
2006-03-23 14:30:00,40.24,40.25,40.22,40.22,17100.0,21.285,21.2903,21.2745,21.2745,17100.0
2006-03-23 14:40:00,40.22,40.24,40.19,40.22,25400.0,21.2745,21.285,21.2586,21.2745,25400.0
2006-03-23 14:50:00,40.21,40.21,40.07,40.17,28700.0,21.2692,21.2692,21.1951,21.248,28700.0
2006-03-23 15:00:00,40.17,40.29,40.15,40.23,24200.0,21.248,21.3115,21.2374,21.2797,24200.0
2006-03-23 15:10:00,40.26,40.4,40.25,40.38,41100.0,21.2956,21.3697,21.2903,21.3591,41100.0
2006-03-23 15:20:00,40.38,40.42,40.34,40.41,23800.0,21.3591,21.3802,21.3379,21.375,23800.0
2006-03-23 15:30:00,40.41,40.43,40.34,40.39,26400.0,21.375,21.3855,21.3379,21.3644,26400.0
2006-03-23 15:40:00,40.39,40.41,40.32,40.4,23900.0,21.3644,21.375,21.3273,21.3697,23900.0
2006-03-23 15:50:00,40.4,40.44,40.39,40.41,34500.0,21.3697,21.3908,21.3644,21.375,34500.0
2006-03-24 09:30:00,40.36,40.51,40.28,40.37,42900.0,21.3485,21.4278,21.3062,21.3538,42900.0
2006-03-24 09:40:00,40.36,40.4,40.28,40.3,33200.0,21.3485,21.3697,21.3062,21.3168,33200.0
2006-03-24 09:50:00,40.3,40.4,40.21,40.27,50400.0,21.3168,21.3697,21.2692,21.3009,50400.0
2006-03-24 10:00:00,40.26,40.38,40.2,40.37,22300.0,21.2956,21.3591,21.2639,21.3538,22300.0
2006-03-24 10:10:00,40.38,40.56,40.38,40.51,34000.0,21.3591,21.4543,21.3591,21.4278,34000.0
2006-03-24 10:20:00,40.49,40.51,40.46,40.5,32000.0,21.4173,21.4278,21.4014,21.4226,32000.0
2006-03-24 10:30:00,40.49,40.52,40.29,40.39,41400.0,21.4173,21.4331,21.3115,21.3644,41400.0
2006-03-24 10:40:00,40.39,40.54,40.39,40.46,20600.0,21.3644,21.4437,21.3644,21.4014,20600.0
2006-03-24 10:50:00,40.46,40.5,40.4,40.49,15800.0,21.4014,21.4226,21.3697,21.4173,15800.0
2006-03-24 11:00:00,40.48,40.48,40.36,40.38,23600.0,21.412,21.412,21.3485,21.3591,23600.0
2006-03-24 11:10:00,40.37,40.4,40.29,40.35,39700.0,21.3538,21.3697,21.3115,21.3432,39700.0
2006-03-24 11:20:00,40.35,40.38,40.3,40.31,18800.0,21.3432,21.3591,21.3168,21.3221,18800.0
2006-03-24 11:30:00,40.3,40.3,40.14,40.15,33600.0,21.3168,21.3168,21.2321,21.2374,33600.0
2006-03-24 11:40:00,40.14,40.2,40.14,40.16,39200.0,21.2321,21.2639,21.2321,21.2427,39200.0
2006-03-24 11:50:00,40.16,40.21,40.16,40.19,16400.0,21.2427,21.2692,21.2427,21.2586,16400.0
2006-03-24 12:00:00,40.19,40.21,40.18,40.21,28600.0,21.2586,21.2692,21.2533,21.2692,28600.0
2006-03-24 12:10:00,40.2,40.24,40.2,40.22,18800.0,21.2639,21.285,21.2639,21.2745,18800.0
2006-03-24 12:20:00,40.22,40.24,40.17,40.19,23900.0,21.2745,21.285,21.248,21.2586,23900.0
2006-03-24 12:30:00,40.18,40.24,40.13,40.13,42600.0,21.2533,21.285,21.2268,21.2268,42600.0
2006-03-24 12:40:00,40.12,40.13,40.04,40.07,46500.0,21.2216,21.2268,21.1792,21.1951,46500.0
2006-03-24 12:50:00,40.06,40.06,40.02,40.04,34000.0,21.1898,21.1898,21.1687,21.1792,34000.0
2006-03-24 13:00:00,40.03,40.06,40.0,40.01,41100.0,21.174,21.1898,21.1581,21.1634,41100.0
2006-03-24 13:10:00,40.01,40.04,39.99,40.03,27800.0,21.1634,21.1792,21.1528,21.174,27800.0
2006-03-24 13:20:00,40.03,40.04,39.88,39.89,48500.0,21.174,21.1792,21.0946,21.0999,48500.0
2006-03-24 13:30:00,39.88,39.99,39.88,39.94,43400.0,21.0946,21.1528,21.0946,21.1263,43400.0
2006-03-24 13:40:00,39.95,40.0,39.9,39.99,38500.0,21.1316,21.1581,21.1052,21.1528,38500.0
2006-03-24 13:50:00,39.99,40.0,39.96,40.0,24700.0,21.1528,21.1581,21.1369,21.1581,24700.0
2006-03-24 14:00:00,39.99,39.99,39.89,39.91,45000.0,21.1528,21.1528,21.0999,21.1105,45000.0
2006-03-24 14:10:00,39.9,39.95,39.88,39.89,55500.0,21.1052,21.1316,21.0946,21.0999,55500.0
2006-03-24 14:20:00,39.9,39.94,39.88,39.92,19900.0,21.1052,21.1263,21.0946,21.1158,19900.0
2006-03-24 14:30:00,39.92,39.96,39.91,39.95,29500.0,21.1158,21.1369,21.1105,21.1316,29500.0
2006-03-24 14:40:00,39.96,40.04,39.95,40.02,27100.0,21.1369,21.1792,21.1316,21.1687,27100.0
2006-03-24 14:50:00,40.02,40.03,39.95,39.97,19300.0,21.1687,21.174,21.1316,21.1422,19300.0
2006-03-24 15:00:00,39.96,40.01,39.95,40.0,29200.0,21.1369,21.1634,21.1316,21.1581,29200.0
2006-03-24 15:10:00,39.99,40.02,39.96,39.96,38400.0,21.1528,21.1687,21.1369,21.1369,38400.0
2006-03-24 15:20:00,39.96,40.09,39.96,40.09,41300.0,21.1369,21.2057,21.1369,21.2057,41300.0
2006-03-24 15:30:00,40.09,40.1,40.06,40.1,32600.0,21.2057,21.211,21.1898,21.211,32600.0
2006-03-24 15:40:00,40.1,40.11,40.07,40.11,49500.0,21.211,21.2163,21.1951,21.2163,49500.0
2006-03-24 15:50:00,40.11,40.16,40.08,40.14,78100.0,21.2163,21.2427,21.2004,21.2321,78100.0
2006-03-27 09:30:00,39.99,40.12,39.88,39.9,90700.0,21.1528,21.2216,21.0946,21.1052,90700.0
2006-03-27 09:40:00,39.91,40.18,39.82,40.16,47500.0,21.1105,21.2533,21.0629,21.2427,47500.0
2006-03-27 09:50:00,40.16,40.26,40.14,40.17,24400.0,21.2427,21.2956,21.2321,21.248,24400.0
2006-03-27 10:00:00,40.18,40.4,40.16,40.3,46900.0,21.2533,21.3697,21.2427,21.3168,46900.0
2006-03-27 10:10:00,40.31,40.35,40.19,40.31,55100.0,21.3221,21.3432,21.2586,21.3221,55100.0
2006-03-27 10:20:00,40.33,40.46,40.26,40.44,33800.0,21.3326,21.4014,21.2956,21.3908,33800.0
2006-03-27 10:30:00,40.44,40.45,40.42,40.44,17700.0,21.3908,21.3961,21.3802,21.3908,17700.0
2006-03-27 10:40:00,40.45,40.5,40.41,40.43,21900.0,21.3961,21.4226,21.375,21.3855,21900.0
2006-03-27 10:50:00,40.42,40.47,40.38,40.41,18400.0,21.3802,21.4067,21.3591,21.375,18400.0
2006-03-27 11:00:00,40.35,40.44,40.28,40.39,51700.0,21.3432,21.3908,21.3062,21.3644,51700.0
2006-03-27 11:10:00,40.37,40.39,40.32,40.36,24100.0,21.3538,21.3644,21.3273,21.3485,24100.0
2006-03-27 11:20:00,40.36,40.38,40.28,40.31,22500.0,21.3485,21.3591,21.3062,21.3221,22500.0
2006-03-27 11:30:00,40.3,40.34,40.2,40.32,23300.0,21.3168,21.3379,21.2639,21.3273,23300.0
2006-03-27 11:40:00,40.33,40.42,40.32,40.38,16300.0,21.3326,21.3802,21.3273,21.3591,16300.0
2006-03-27 11:50:00,40.38,40.43,40.36,40.37,25600.0,21.3591,21.3855,21.3485,21.3538,25600.0
2006-03-27 12:00:00,40.38,40.4,40.36,40.37,11600.0,21.3591,21.3697,21.3485,21.3538,11600.0
2006-03-27 12:10:00,40.37,40.38,40.35,40.35,13800.0,21.3538,21.3591,21.3432,21.3432,13800.0
2006-03-27 12:20:00,40.35,40.38,40.28,40.35,22700.0,21.3432,21.3591,21.3062,21.3432,22700.0
2006-03-27 12:30:00,40.36,40.38,40.35,40.38,13500.0,21.3485,21.3591,21.3432,21.3591,13500.0
2006-03-27 12:40:00,40.38,40.4,40.35,40.38,16000.0,21.3591,21.3697,21.3432,21.3591,16000.0
2006-03-27 12:50:00,40.38,40.39,40.35,40.36,31100.0,21.3591,21.3644,21.3432,21.3485,31100.0
2006-03-27 13:00:00,40.36,40.4,40.36,40.37,12400.0,21.3485,21.3697,21.3485,21.3538,12400.0
2006-03-27 13:10:00,40.37,40.39,40.35,40.39,11700.0,21.3538,21.3644,21.3432,21.3644,11700.0
2006-03-27 13:20:00,40.38,40.41,40.35,40.39,15400.0,21.3591,21.375,21.3432,21.3644,15400.0
2006-03-27 13:30:00,40.38,40.39,40.31,40.32,17600.0,21.3591,21.3644,21.3221,21.3273,17600.0
2006-03-27 13:40:00,40.33,40.33,40.29,40.29,7800.0,21.3326,21.3326,21.3115,21.3115,7800.0
2006-03-27 13:50:00,40.29,40.3,40.23,40.27,21000.0,21.3115,21.3168,21.2797,21.3009,21000.0
2006-03-27 14:00:00,40.27,40.37,40.27,40.36,15300.0,21.3009,21.3538,21.3009,21.3485,15300.0
2006-03-27 14:10:00,40.35,40.35,40.28,40.31,17500.0,21.3432,21.3432,21.3062,21.3221,17500.0
2006-03-27 14:20:00,40.31,40.44,40.28,40.44,31900.0,21.3221,21.3908,21.3062,21.3908,31900.0
2006-03-27 14:30:00,40.44,40.48,40.39,40.39,16300.0,21.3908,21.412,21.3644,21.3644,16300.0
2006-03-27 14:40:00,40.4,40.47,40.36,40.45,23400.0,21.3697,21.4067,21.3485,21.3961,23400.0
2006-03-27 14:50:00,40.45,40.45,40.32,40.36,41000.0,21.3961,21.3961,21.3273,21.3485,41000.0
2006-03-27 15:00:00,40.36,40.36,40.3,40.33,22100.0,21.3485,21.3485,21.3168,21.3326,22100.0
2006-03-27 15:10:00,40.32,40.35,40.24,40.28,37800.0,21.3273,21.3432,21.285,21.3062,37800.0
2006-03-27 15:20:00,40.29,40.29,40.19,40.22,32600.0,21.3115,21.3115,21.2586,21.2745,32600.0
2006-03-27 15:30:00,40.23,40.31,40.23,40.28,45200.0,21.2797,21.3221,21.2797,21.3062,45200.0
2006-03-27 15:40:00,40.28,40.29,40.18,40.22,36000.0,21.3062,21.3115,21.2533,21.2745,36000.0
2006-03-27 15:50:00,40.22,40.32,40.19,40.3,91900.0,21.2745,21.3273,21.2586,21.3168,91900.0
2006-03-28 09:30:00,40.42,40.7,40.41,40.59,113700.0,21.3802,21.5284,21.375,21.4702,113700.0
2006-03-28 09:40:00,40.59,40.72,40.56,40.68,48000.0,21.4702,21.5389,21.4543,21.5178,48000.0
2006-03-28 09:50:00,40.69,40.85,40.69,40.78,56300.0,21.5231,21.6077,21.5231,21.5707,56300.0
2006-03-28 10:00:00,40.77,40.8,40.59,40.59,59900.0,21.5654,21.5812,21.4702,21.4702,59900.0
2006-03-28 10:10:00,40.61,40.7,40.59,40.65,50200.0,21.4807,21.5284,21.4702,21.5019,50200.0
2006-03-28 10:20:00,40.63,40.74,40.58,40.62,62700.0,21.4913,21.5495,21.4649,21.486,62700.0
2006-03-28 10:30:00,40.61,40.65,40.39,40.44,70700.0,21.4807,21.5019,21.3644,21.3908,70700.0
2006-03-28 10:40:00,40.43,40.48,40.36,40.4,25800.0,21.3855,21.412,21.3485,21.3697,25800.0
2006-03-28 10:50:00,40.4,40.42,40.12,40.17,47600.0,21.3697,21.3802,21.2216,21.248,47600.0
2006-03-28 11:00:00,40.17,40.4,40.17,40.34,59600.0,21.248,21.3697,21.248,21.3379,59600.0
2006-03-28 11:10:00,40.35,40.4,40.32,40.39,14100.0,21.3432,21.3697,21.3273,21.3644,14100.0
2006-03-28 11:20:00,40.38,40.5,40.38,40.5,19700.0,21.3591,21.4226,21.3591,21.4226,19700.0
2006-03-28 11:30:00,40.5,40.56,40.49,40.53,19600.0,21.4226,21.4543,21.4173,21.4384,19600.0
2006-03-28 11:40:00,40.54,40.63,40.51,40.6,61300.0,21.4437,21.4913,21.4278,21.4755,61300.0
2006-03-28 11:50:00,40.61,40.61,40.52,40.52,23400.0,21.4807,21.4807,21.4331,21.4331,23400.0
2006-03-28 12:00:00,40.53,40.53,40.38,40.4,19400.0,21.4384,21.4384,21.3591,21.3697,19400.0
2006-03-28 12:10:00,40.4,40.45,40.38,40.44,32400.0,21.3697,21.3961,21.3591,21.3908,32400.0
2006-03-28 12:20:00,40.45,40.62,40.41,40.61,25500.0,21.3961,21.486,21.375,21.4807,25500.0
2006-03-28 12:30:00,40.61,40.7,40.61,40.68,39500.0,21.4807,21.5284,21.4807,21.5178,39500.0
2006-03-28 12:40:00,40.69,40.71,40.67,40.67,38900.0,21.5231,21.5336,21.5125,21.5125,38900.0
2006-03-28 12:50:00,40.68,40.69,40.62,40.66,17300.0,21.5178,21.5231,21.486,21.5072,17300.0
2006-03-28 13:00:00,40.64,40.66,40.6,40.63,11400.0,21.4966,21.5072,21.4755,21.4913,11400.0
2006-03-28 13:10:00,40.63,40.63,40.56,40.58,21400.0,21.4913,21.4913,21.4543,21.4649,21400.0
2006-03-28 13:20:00,40.58,40.65,40.51,40.59,76600.0,21.4649,21.5019,21.4278,21.4702,76600.0
2006-03-28 13:30:00,40.61,40.69,40.61,40.67,29400.0,21.4807,21.5231,21.4807,21.5125,29400.0
2006-03-28 13:40:00,40.67,40.71,40.64,40.65,56000.0,21.5125,21.5336,21.4966,21.5019,56000.0
2006-03-28 13:50:00,40.65,40.66,40.64,40.65,10100.0,21.5019,21.5072,21.4966,21.5019,10100.0
2006-03-28 14:00:00,40.65,40.69,40.63,40.69,20000.0,21.5019,21.5231,21.4913,21.5231,20000.0
2006-03-28 14:10:00,40.68,40.7,40.43,40.51,66700.0,21.5178,21.5284,21.3855,21.4278,66700.0
2006-03-28 14:20:00,40.5,40.57,40.19,40.42,97000.0,21.4226,21.4596,21.2586,21.3802,97000.0
2006-03-28 14:30:00,40.41,40.41,40.1,40.24,85400.0,21.375,21.375,21.211,21.285,85400.0
2006-03-28 14:40:00,40.23,40.29,40.2,40.25,61000.0,21.2797,21.3115,21.2639,21.2903,61000.0
2006-03-28 14:50:00,40.24,40.24,40.14,40.16,60400.0,21.285,21.285,21.2321,21.2427,60400.0
2006-03-28 15:00:00,40.14,40.16,40.0,40.05,89400.0,21.2321,21.2427,21.1581,21.1845,89400.0
2006-03-28 15:10:00,40.06,40.11,40.03,40.1,78700.0,21.1898,21.2163,21.174,21.211,78700.0
2006-03-28 15:20:00,40.09,40.13,40.07,40.11,66500.0,21.2057,21.2268,21.1951,21.2163,66500.0
2006-03-28 15:30:00,40.13,40.29,40.12,40.25,92900.0,21.2268,21.3115,21.2216,21.2903,92900.0
2006-03-28 15:40:00,40.27,40.4,40.18,40.24,105400.0,21.3009,21.3697,21.2533,21.285,105400.0
2006-03-28 15:50:00,40.22,40.27,40.09,40.17,145900.0,21.2745,21.3009,21.2057,21.248,145900.0
2006-03-29 09:30:00,39.6,39.87,39.5,39.59,523200.0,20.9465,21.0893,20.8936,20.9412,523200.0
2006-03-29 09:40:00,39.59,39.6,39.39,39.43,327900.0,20.9412,20.9465,20.8354,20.8566,327900.0
2006-03-29 09:50:00,39.44,39.61,39.42,39.48,214300.0,20.8619,20.9518,20.8513,20.883,214300.0
2006-03-29 10:00:00,39.48,39.51,39.34,39.35,247900.0,20.883,20.8989,20.809,20.8143,247900.0
2006-03-29 10:10:00,39.35,39.81,39.35,39.67,293100.0,20.8143,21.0576,20.8143,20.9835,293100.0
2006-03-29 10:20:00,39.69,39.79,39.65,39.7,166500.0,20.9941,21.047,20.973,20.9994,166500.0
2006-03-29 10:30:00,39.7,39.75,39.6,39.68,161800.0,20.9994,21.0258,20.9465,20.9888,161800.0
2006-03-29 10:40:00,39.69,39.78,39.68,39.73,127400.0,20.9941,21.0417,20.9888,21.0153,127400.0
2006-03-29 10:50:00,39.73,39.74,39.66,39.7,117900.0,21.0153,21.0206,20.9782,20.9994,117900.0
2006-03-29 11:00:00,39.71,39.8,39.67,39.79,172900.0,21.0047,21.0523,20.9835,21.047,172900.0
2006-03-29 11:10:00,39.8,39.95,39.76,39.9,145600.0,21.0523,21.1316,21.0311,21.1052,145600.0
2006-03-29 11:20:00,39.89,40.05,39.83,40.01,101800.0,21.0999,21.1845,21.0682,21.1634,101800.0
2006-03-29 11:30:00,40.01,40.25,40.0,40.2,128800.0,21.1634,21.2903,21.1581,21.2639,128800.0
2006-03-29 11:40:00,40.2,40.46,40.2,40.46,78700.0,21.2639,21.4014,21.2639,21.4014,78700.0
2006-03-29 11:50:00,40.46,40.6,40.44,40.53,100100.0,21.4014,21.4755,21.3908,21.4384,100100.0
2006-03-29 12:00:00,40.54,40.57,40.5,40.54,79000.0,21.4437,21.4596,21.4226,21.4437,79000.0
2006-03-29 12:10:00,40.53,40.69,40.53,40.68,121900.0,21.4384,21.5231,21.4384,21.5178,121900.0
2006-03-29 12:20:00,40.68,40.84,40.68,40.83,79300.0,21.5178,21.6024,21.5178,21.5971,79300.0
2006-03-29 12:30:00,40.84,40.95,40.84,40.9,99200.0,21.6024,21.6606,21.6024,21.6341,99200.0
2006-03-29 12:40:00,40.9,40.95,40.82,40.83,93000.0,21.6341,21.6606,21.5918,21.5971,93000.0
2006-03-29 12:50:00,40.82,40.93,40.82,40.9,69900.0,21.5918,21.65,21.5918,21.6341,69900.0
2006-03-29 13:00:00,40.9,40.93,40.85,40.85,63400.0,21.6341,21.65,21.6077,21.6077,63400.0
2006-03-29 13:10:00,40.87,40.98,40.87,40.92,113600.0,21.6183,21.6765,21.6183,21.6447,113600.0
2006-03-29 13:20:00,40.91,40.98,40.86,40.93,70100.0,21.6394,21.6765,21.613,21.65,70100.0
2006-03-29 13:30:00,40.93,40.96,40.78,40.78,35700.0,21.65,21.6659,21.5707,21.5707,35700.0
2006-03-29 13:40:00,40.8,40.87,40.78,40.87,31100.0,21.5812,21.6183,21.5707,21.6183,31100.0
2006-03-29 13:50:00,40.86,40.93,40.85,40.92,28700.0,21.613,21.65,21.6077,21.6447,28700.0
2006-03-29 14:00:00,40.91,41.1,40.91,41.09,96500.0,21.6394,21.7399,21.6394,21.7346,96500.0
2006-03-29 14:10:00,41.09,41.26,41.05,41.09,101600.0,21.7346,21.8246,21.7135,21.7346,101600.0
2006-03-29 14:20:00,41.09,41.11,40.94,40.95,70200.0,21.7346,21.7452,21.6553,21.6606,70200.0
2006-03-29 14:30:00,40.95,40.96,40.84,40.89,58700.0,21.6606,21.6659,21.6024,21.6289,58700.0
2006-03-29 14:40:00,40.89,40.97,40.8,40.97,64900.0,21.6289,21.6712,21.5812,21.6712,64900.0
2006-03-29 14:50:00,40.97,40.97,40.86,40.86,124300.0,21.6712,21.6712,21.613,21.613,124300.0
2006-03-29 15:00:00,40.85,41.09,40.85,41.09,80000.0,21.6077,21.7346,21.6077,21.7346,80000.0
2006-03-29 15:10:00,41.08,41.12,41.08,41.08,92500.0,21.7294,21.7505,21.7294,21.7294,92500.0
2006-03-29 15:20:00,41.08,41.2,41.07,41.16,90600.0,21.7294,21.7928,21.7241,21.7717,90600.0
2006-03-29 15:30:00,41.17,41.21,40.77,40.77,88200.0,21.777,21.7981,21.5654,21.5654,88200.0
2006-03-29 15:40:00,40.77,40.81,40.7,40.77,95400.0,21.5654,21.5865,21.5284,21.5654,95400.0
2006-03-29 15:50:00,40.78,40.82,40.72,40.79,165200.0,21.5707,21.5918,21.5389,21.576,165200.0
2006-03-30 09:30:00,40.71,41.3,40.71,41.2,119600.0,21.5336,21.8457,21.5336,21.7928,119600.0
2006-03-30 09:40:00,41.21,41.31,41.15,41.3,59800.0,21.7981,21.851,21.7664,21.8457,59800.0
2006-03-30 09:50:00,41.3,41.5,41.26,41.41,67900.0,21.8457,21.9515,21.8246,21.9039,67900.0
2006-03-30 10:00:00,41.4,41.72,41.36,41.67,76200.0,21.8986,22.0679,21.8775,22.0414,76200.0
2006-03-30 10:10:00,41.67,41.76,41.54,41.57,57400.0,22.0414,22.089,21.9727,21.9885,57400.0
2006-03-30 10:20:00,41.55,41.56,41.43,41.43,47500.0,21.978,21.9832,21.9145,21.9145,47500.0
2006-03-30 10:30:00,41.42,41.45,41.35,41.37,40800.0,21.9092,21.9251,21.8722,21.8827,40800.0
2006-03-30 10:40:00,41.37,41.45,41.26,41.38,50600.0,21.8827,21.9251,21.8246,21.888,50600.0
2006-03-30 10:50:00,41.38,41.38,41.05,41.08,32500.0,21.888,21.888,21.7135,21.7294,32500.0
2006-03-30 11:00:00,41.05,41.1,40.9,40.93,40100.0,21.7135,21.7399,21.6341,21.65,40100.0
2006-03-30 11:10:00,40.93,40.95,40.83,40.91,42200.0,21.65,21.6606,21.5971,21.6394,42200.0
2006-03-30 11:20:00,40.91,41.24,40.91,41.2,54800.0,21.6394,21.814,21.6394,21.7928,54800.0
2006-03-30 11:30:00,41.19,41.23,41.1,41.12,44300.0,21.7875,21.8087,21.7399,21.7505,44300.0
2006-03-30 11:40:00,41.12,41.19,41.06,41.12,36100.0,21.7505,21.7875,21.7188,21.7505,36100.0
2006-03-30 11:50:00,41.12,41.17,41.04,41.04,24700.0,21.7505,21.777,21.7082,21.7082,24700.0
2006-03-30 12:00:00,41.04,41.19,41.03,41.13,69900.0,21.7082,21.7875,21.7029,21.7558,69900.0
2006-03-30 12:10:00,41.13,41.14,41.06,41.12,24100.0,21.7558,21.7611,21.7188,21.7505,24100.0
2006-03-30 12:20:00,41.12,41.2,41.1,41.11,24900.0,21.7505,21.7928,21.7399,21.7452,24900.0
2006-03-30 12:30:00,41.12,41.13,41.02,41.05,22600.0,21.7505,21.7558,21.6976,21.7135,22600.0
2006-03-30 12:40:00,41.05,41.06,40.99,41.02,35100.0,21.7135,21.7188,21.6817,21.6976,35100.0
2006-03-30 12:50:00,41.01,41.13,40.95,41.13,16600.0,21.6923,21.7558,21.6606,21.7558,16600.0
2006-03-30 13:00:00,41.14,41.16,40.98,41.05,31600.0,21.7611,21.7717,21.6765,21.7135,31600.0
2006-03-30 13:10:00,41.06,41.06,40.94,41.03,71400.0,21.7188,21.7188,21.6553,21.7029,71400.0
2006-03-30 13:20:00,41.04,41.14,41.03,41.1,40400.0,21.7082,21.7611,21.7029,21.7399,40400.0
2006-03-30 13:30:00,41.09,41.09,40.95,41.04,30100.0,21.7346,21.7346,21.6606,21.7082,30100.0
2006-03-30 13:40:00,41.05,41.14,41.01,41.11,24200.0,21.7135,21.7611,21.6923,21.7452,24200.0
2006-03-30 13:50:00,41.1,41.15,41.07,41.07,64200.0,21.7399,21.7664,21.7241,21.7241,64200.0
2006-03-30 14:00:00,41.08,41.12,41.06,41.06,26400.0,21.7294,21.7505,21.7188,21.7188,26400.0
2006-03-30 14:10:00,41.06,41.1,41.03,41.03,25100.0,21.7188,21.7399,21.7029,21.7029,25100.0
2006-03-30 14:20:00,41.02,41.1,40.99,41.08,25200.0,21.6976,21.7399,21.6817,21.7294,25200.0
2006-03-30 14:30:00,41.08,41.11,41.06,41.1,27200.0,21.7294,21.7452,21.7188,21.7399,27200.0
2006-03-30 14:40:00,41.1,41.2,41.09,41.18,47500.0,21.7399,21.7928,21.7346,21.7822,47500.0
2006-03-30 14:50:00,41.17,41.2,41.14,41.2,39000.0,21.777,21.7928,21.7611,21.7928,39000.0
2006-03-30 15:00:00,41.2,41.24,41.16,41.22,60800.0,21.7928,21.814,21.7717,21.8034,60800.0
2006-03-30 15:10:00,41.23,41.23,41.15,41.18,70400.0,21.8087,21.8087,21.7664,21.7822,70400.0
2006-03-30 15:20:00,41.17,41.22,41.09,41.11,83800.0,21.777,21.8034,21.7346,21.7452,83800.0
2006-03-30 15:30:00,41.13,41.2,41.08,41.2,32700.0,21.7558,21.7928,21.7294,21.7928,32700.0
2006-03-30 15:40:00,41.19,41.19,41.11,41.13,33100.0,21.7875,21.7875,21.7452,21.7558,33100.0
2006-03-30 15:50:00,41.13,41.21,41.13,41.19,144500.0,21.7558,21.7981,21.7558,21.7875,144500.0
2006-03-31 09:30:00,41.09,41.25,40.89,40.97,90000.0,21.7346,21.8193,21.6289,21.6712,90000.0
2006-03-31 09:40:00,41.01,41.26,41.01,41.18,45400.0,21.6923,21.8246,21.6923,21.7822,45400.0
2006-03-31 09:50:00,41.17,41.21,41.08,41.17,62400.0,21.777,21.7981,21.7294,21.777,62400.0
2006-03-31 10:00:00,41.17,41.18,41.06,41.14,72100.0,21.777,21.7822,21.7188,21.7611,72100.0
2006-03-31 10:10:00,41.14,41.27,41.14,41.19,89800.0,21.7611,21.8299,21.7611,21.7875,89800.0
2006-03-31 10:20:00,41.19,41.19,41.08,41.15,75300.0,21.7875,21.7875,21.7294,21.7664,75300.0
2006-03-31 10:30:00,41.15,41.21,41.13,41.19,76500.0,21.7664,21.7981,21.7558,21.7875,76500.0
2006-03-31 10:40:00,41.19,41.24,41.16,41.23,23500.0,21.7875,21.814,21.7717,21.8087,23500.0
2006-03-31 10:50:00,41.25,41.26,41.17,41.18,26400.0,21.8193,21.8246,21.777,21.7822,26400.0
2006-03-31 11:00:00,41.18,41.27,41.18,41.26,24300.0,21.7822,21.8299,21.7822,21.8246,24300.0
2006-03-31 11:10:00,41.26,41.29,41.23,41.28,21300.0,21.8246,21.8404,21.8087,21.8351,21300.0
2006-03-31 11:20:00,41.28,41.29,41.22,41.22,13700.0,21.8351,21.8404,21.8034,21.8034,13700.0
2006-03-31 11:30:00,41.22,41.26,41.21,41.25,15700.0,21.8034,21.8246,21.7981,21.8193,15700.0
2006-03-31 11:40:00,41.25,41.45,41.24,41.44,27000.0,21.8193,21.9251,21.814,21.9198,27000.0
2006-03-31 11:50:00,41.44,41.45,41.37,41.42,32700.0,21.9198,21.9251,21.8827,21.9092,32700.0
2006-03-31 12:00:00,41.42,41.42,41.35,41.35,19500.0,21.9092,21.9092,21.8722,21.8722,19500.0
2006-03-31 12:10:00,41.35,41.49,41.35,41.47,32700.0,21.8722,21.9462,21.8722,21.9356,32700.0
2006-03-31 12:20:00,41.47,41.49,41.37,41.43,51800.0,21.9356,21.9462,21.8827,21.9145,51800.0
2006-03-31 12:30:00,41.41,41.46,41.4,41.46,30900.0,21.9039,21.9304,21.8986,21.9304,30900.0
2006-03-31 12:40:00,41.45,41.5,41.34,41.36,39400.0,21.9251,21.9515,21.8669,21.8775,39400.0
2006-03-31 12:50:00,41.36,41.37,41.29,41.33,30000.0,21.8775,21.8827,21.8404,21.8616,30000.0
2006-03-31 13:00:00,41.34,41.37,41.34,41.35,30200.0,21.8669,21.8827,21.8669,21.8722,30200.0
2006-03-31 13:10:00,41.35,41.37,41.35,41.36,17800.0,21.8722,21.8827,21.8722,21.8775,17800.0
2006-03-31 13:20:00,41.36,41.4,41.35,41.4,55600.0,21.8775,21.8986,21.8722,21.8986,55600.0
2006-03-31 13:30:00,41.39,41.45,41.38,41.43,76300.0,21.8933,21.9251,21.888,21.9145,76300.0
2006-03-31 13:40:00,41.43,41.44,41.39,41.42,19100.0,21.9145,21.9198,21.8933,21.9092,19100.0
2006-03-31 13:50:00,41.41,41.47,41.4,41.44,47600.0,21.9039,21.9356,21.8986,21.9198,47600.0
2006-03-31 14:00:00,41.44,41.49,41.44,41.46,36000.0,21.9198,21.9462,21.9198,21.9304,36000.0
2006-03-31 14:10:00,41.46,41.49,41.45,41.48,37900.0,21.9304,21.9462,21.9251,21.9409,37900.0
2006-03-31 14:20:00,41.49,41.5,41.37,41.39,41000.0,21.9462,21.9515,21.8827,21.8933,41000.0
2006-03-31 14:30:00,41.38,41.5,41.38,41.5,48900.0,21.888,21.9515,21.888,21.9515,48900.0
2006-03-31 14:40:00,41.49,41.54,41.49,41.51,49900.0,21.9462,21.9727,21.9462,21.9568,49900.0
2006-03-31 14:50:00,41.52,41.68,41.48,41.65,102700.0,21.9621,22.0467,21.9409,22.0309,102700.0
2006-03-31 15:00:00,41.65,41.72,41.62,41.62,73000.0,22.0309,22.0679,22.015,22.015,73000.0
2006-03-31 15:10:00,41.62,41.68,41.58,41.63,99500.0,22.015,22.0467,21.9938,22.0203,99500.0
2006-03-31 15:20:00,41.63,41.68,41.62,41.63,39300.0,22.0203,22.0467,22.015,22.0203,39300.0
2006-03-31 15:30:00,41.63,41.64,41.53,41.56,82400.0,22.0203,22.0256,21.9674,21.9832,82400.0
2006-03-31 15:40:00,41.56,41.57,41.49,41.55,72300.0,21.9832,21.9885,21.9462,21.978,72300.0
2006-03-31 15:50:00,41.55,41.67,41.55,41.61,179100.0,21.978,22.0414,21.978,22.0097,179100.0
2006-04-03 09:30:00,42.0,42.37,41.78,41.99,191900.0,22.216,22.4117,22.0996,22.2107,191900.0
2006-04-03 09:40:00,41.97,42.07,41.97,42.01,63800.0,22.2001,22.253,22.2001,22.2213,63800.0
2006-04-03 09:50:00,42.0,42.07,41.96,42.0,49200.0,22.216,22.253,22.1948,22.216,49200.0
2006-04-03 10:00:00,41.99,41.99,41.9,41.9,43900.0,22.2107,22.2107,22.1631,22.1631,43900.0
2006-04-03 10:10:00,41.92,41.94,41.9,41.91,40500.0,22.1737,22.1843,22.1631,22.1684,40500.0
2006-04-03 10:20:00,41.92,42.02,41.9,41.98,35100.0,22.1737,22.2266,22.1631,22.2054,35100.0
2006-04-03 10:30:00,41.98,42.0,41.95,41.98,28000.0,22.2054,22.216,22.1895,22.2054,28000.0
2006-04-03 10:40:00,41.97,42.14,41.97,42.02,31900.0,22.2001,22.29,22.2001,22.2266,31900.0
2006-04-03 10:50:00,42.02,42.03,41.94,41.96,43800.0,22.2266,22.2319,22.1843,22.1948,43800.0
2006-04-03 11:00:00,41.96,41.98,41.91,41.91,37800.0,22.1948,22.2054,22.1684,22.1684,37800.0
2006-04-03 11:10:00,41.91,42.03,41.91,41.98,34300.0,22.1684,22.2319,22.1684,22.2054,34300.0
2006-04-03 11:20:00,41.98,42.03,41.94,41.98,59100.0,22.2054,22.2319,22.1843,22.2054,59100.0
2006-04-03 11:30:00,41.98,42.04,41.95,41.97,67800.0,22.2054,22.2371,22.1895,22.2001,67800.0
2006-04-03 11:40:00,41.97,42.08,41.97,42.05,31300.0,22.2001,22.2583,22.2001,22.2424,31300.0
2006-04-03 11:50:00,42.05,42.23,42.05,42.21,59900.0,22.2424,22.3376,22.2424,22.3271,59900.0
2006-04-03 12:00:00,42.21,42.22,42.07,42.08,59100.0,22.3271,22.3324,22.253,22.2583,59100.0
2006-04-03 12:10:00,42.08,42.17,42.06,42.07,31200.0,22.2583,22.3059,22.2477,22.253,31200.0
2006-04-03 12:20:00,42.07,42.09,42.02,42.02,46800.0,22.253,22.2636,22.2266,22.2266,46800.0
2006-04-03 12:30:00,42.02,42.02,41.9,41.98,49200.0,22.2266,22.2266,22.1631,22.2054,49200.0
2006-04-03 12:40:00,41.98,42.0,41.83,41.88,72100.0,22.2054,22.216,22.1261,22.1525,72100.0
2006-04-03 12:50:00,41.88,41.95,41.85,41.89,39300.0,22.1525,22.1895,22.1366,22.1578,39300.0
2006-04-03 13:00:00,41.9,41.93,41.8,41.82,101600.0,22.1631,22.179,22.1102,22.1208,101600.0
2006-04-03 13:10:00,41.82,41.9,41.82,41.9,50000.0,22.1208,22.1631,22.1208,22.1631,50000.0
2006-04-03 13:20:00,41.88,41.91,41.83,41.85,29400.0,22.1525,22.1684,22.1261,22.1366,29400.0
2006-04-03 13:30:00,41.85,41.9,41.84,41.9,23300.0,22.1366,22.1631,22.1314,22.1631,23300.0
2006-04-03 13:40:00,41.9,41.94,41.89,41.93,22000.0,22.1631,22.1843,22.1578,22.179,22000.0
2006-04-03 13:50:00,41.93,42.0,41.88,41.99,29800.0,22.179,22.216,22.1525,22.2107,29800.0
2006-04-03 14:00:00,42.0,42.05,41.93,42.03,46700.0,22.216,22.2424,22.179,22.2319,46700.0
2006-04-03 14:10:00,42.04,42.05,41.96,42.0,20400.0,22.2371,22.2424,22.1948,22.216,20400.0
2006-04-03 14:20:00,42.01,42.03,41.96,41.98,30700.0,22.2213,22.2319,22.1948,22.2054,30700.0
2006-04-03 14:30:00,41.98,42.02,41.95,41.96,46400.0,22.2054,22.2266,22.1895,22.1948,46400.0
2006-04-03 14:40:00,41.95,41.95,41.87,41.87,31500.0,22.1895,22.1895,22.1472,22.1472,31500.0
2006-04-03 14:50:00,41.87,41.98,41.83,41.88,36500.0,22.1472,22.2054,22.1261,22.1525,36500.0
2006-04-03 15:00:00,41.89,41.93,41.85,41.89,64000.0,22.1578,22.179,22.1366,22.1578,64000.0
2006-04-03 15:10:00,41.89,41.99,41.86,41.92,68800.0,22.1578,22.2107,22.1419,22.1737,68800.0
2006-04-03 15:20:00,41.93,41.93,41.87,41.9,26600.0,22.179,22.179,22.1472,22.1631,26600.0
2006-04-03 15:30:00,41.9,41.91,41.81,41.82,70100.0,22.1631,22.1684,22.1155,22.1208,70100.0
2006-04-03 15:40:00,41.81,41.82,41.65,41.68,76600.0,22.1155,22.1208,22.0309,22.0467,76600.0
2006-04-03 15:50:00,41.68,41.82,41.65,41.81,135700.0,22.0467,22.1208,22.0309,22.1155,135700.0
2006-04-04 09:30:00,41.84,42.01,41.72,41.85,41100.0,22.1314,22.2213,22.0679,22.1366,41100.0
2006-04-04 09:40:00,41.85,41.9,41.77,41.85,35000.0,22.1366,22.1631,22.0943,22.1366,35000.0
2006-04-04 09:50:00,41.86,41.95,41.76,41.88,41900.0,22.1419,22.1895,22.089,22.1525,41900.0
2006-04-04 10:00:00,41.86,42.14,41.81,41.82,42400.0,22.1419,22.29,22.1155,22.1208,42400.0
2006-04-04 10:10:00,41.82,41.89,41.75,41.87,27200.0,22.1208,22.1578,22.0838,22.1472,27200.0
2006-04-04 10:20:00,41.84,41.84,41.64,41.69,33500.0,22.1314,22.1314,22.0256,22.052,33500.0
2006-04-04 10:30:00,41.69,41.85,41.69,41.73,40900.0,22.052,22.1366,22.052,22.0732,40900.0
2006-04-04 10:40:00,41.73,41.83,41.68,41.83,40900.0,22.0732,22.1261,22.0467,22.1261,40900.0
2006-04-04 10:50:00,41.81,41.81,41.55,41.55,36700.0,22.1155,22.1155,21.978,21.978,36700.0
2006-04-04 11:00:00,41.57,41.66,41.35,41.41,72100.0,21.9885,22.0361,21.8722,21.9039,72100.0
2006-04-04 11:10:00,41.41,41.61,41.39,41.58,39600.0,21.9039,22.0097,21.8933,21.9938,39600.0
2006-04-04 11:20:00,41.57,41.61,41.52,41.57,33000.0,21.9885,22.0097,21.9621,21.9885,33000.0
2006-04-04 11:30:00,41.58,41.64,41.55,41.6,18500.0,21.9938,22.0256,21.978,22.0044,18500.0
2006-04-04 11:40:00,41.59,41.63,41.55,41.57,29000.0,21.9991,22.0203,21.978,21.9885,29000.0
2006-04-04 11:50:00,41.55,41.57,41.44,41.46,64300.0,21.978,21.9885,21.9198,21.9304,64300.0
2006-04-04 12:00:00,41.48,41.58,41.39,41.49,111900.0,21.9409,21.9938,21.8933,21.9462,111900.0
2006-04-04 12:10:00,41.5,41.66,41.46,41.55,172400.0,21.9515,22.0361,21.9304,21.978,172400.0
2006-04-04 12:20:00,41.53,41.61,41.53,41.57,63900.0,21.9674,22.0097,21.9674,21.9885,63900.0
2006-04-04 12:30:00,41.58,41.76,41.58,41.71,71300.0,21.9938,22.089,21.9938,22.0626,71300.0
2006-04-04 12:40:00,41.71,41.75,41.67,41.73,60000.0,22.0626,22.0838,22.0414,22.0732,60000.0
2006-04-04 12:50:00,41.74,41.75,41.73,41.74,18800.0,22.0785,22.0838,22.0732,22.0785,18800.0
2006-04-04 13:00:00,41.76,41.81,41.75,41.78,18600.0,22.089,22.1155,22.0838,22.0996,18600.0
2006-04-04 13:10:00,41.77,41.79,41.69,41.7,37700.0,22.0943,22.1049,22.052,22.0573,37700.0
2006-04-04 13:20:00,41.7,41.78,41.7,41.73,18700.0,22.0573,22.0996,22.0573,22.0732,18700.0
2006-04-04 13:30:00,41.73,41.81,41.73,41.79,26800.0,22.0732,22.1155,22.0732,22.1049,26800.0
2006-04-04 13:40:00,41.77,41.78,41.71,41.74,20200.0,22.0943,22.0996,22.0626,22.0785,20200.0
2006-04-04 13:50:00,41.75,41.88,41.75,41.79,41700.0,22.0838,22.1525,22.0838,22.1049,41700.0
2006-04-04 14:00:00,41.8,41.86,41.79,41.8,35400.0,22.1102,22.1419,22.1049,22.1102,35400.0
2006-04-04 14:10:00,41.81,42.0,41.8,42.0,46100.0,22.1155,22.216,22.1102,22.216,46100.0
2006-04-04 14:20:00,41.93,42.02,41.87,41.93,49600.0,22.179,22.2266,22.1472,22.179,49600.0
2006-04-04 14:30:00,41.94,41.97,41.82,41.83,40200.0,22.1843,22.2001,22.1208,22.1261,40200.0
2006-04-04 14:40:00,41.83,41.83,41.74,41.76,29900.0,22.1261,22.1261,22.0785,22.089,29900.0
2006-04-04 14:50:00,41.76,41.9,41.74,41.89,50400.0,22.089,22.1631,22.0785,22.1578,50400.0
2006-04-04 15:00:00,41.89,41.9,41.74,41.8,84800.0,22.1578,22.1631,22.0785,22.1102,84800.0
2006-04-04 15:10:00,41.79,41.89,41.74,41.85,41200.0,22.1049,22.1578,22.0785,22.1366,41200.0
2006-04-04 15:20:00,41.85,41.88,41.79,41.8,44500.0,22.1366,22.1525,22.1049,22.1102,44500.0
2006-04-04 15:30:00,41.8,41.8,41.75,41.8,116000.0,22.1102,22.1102,22.0838,22.1102,116000.0
2006-04-04 15:40:00,41.8,41.81,41.67,41.71,119800.0,22.1102,22.1155,22.0414,22.0626,119800.0
2006-04-04 15:50:00,41.71,41.85,41.68,41.68,216600.0,22.0626,22.1366,22.0467,22.0467,216600.0
2006-04-05 09:30:00,41.5,41.7,41.47,41.55,148200.0,21.9515,22.0573,21.9356,21.978,148200.0
2006-04-05 09:40:00,41.56,41.67,41.53,41.57,116500.0,21.9832,22.0414,21.9674,21.9885,116500.0
2006-04-05 09:50:00,41.56,41.65,41.53,41.57,55400.0,21.9832,22.0309,21.9674,21.9885,55400.0
2006-04-05 10:00:00,41.54,41.72,41.54,41.62,172200.0,21.9727,22.0679,21.9727,22.015,172200.0
2006-04-05 10:10:00,41.62,41.63,41.48,41.49,22700.0,22.015,22.0203,21.9409,21.9462,22700.0
2006-04-05 10:20:00,41.5,41.51,41.35,41.35,55200.0,21.9515,21.9568,21.8722,21.8722,55200.0
2006-04-05 10:30:00,41.36,41.36,41.19,41.27,46100.0,21.8775,21.8775,21.7875,21.8299,46100.0
2006-04-05 10:40:00,41.27,41.36,41.26,41.31,17900.0,21.8299,21.8775,21.8246,21.851,17900.0
2006-04-05 10:50:00,41.3,41.32,41.27,41.28,31200.0,21.8457,21.8563,21.8299,21.8351,31200.0
2006-04-05 11:00:00,41.29,41.35,41.25,41.29,21800.0,21.8404,21.8722,21.8193,21.8404,21800.0
2006-04-05 11:10:00,41.3,41.31,41.24,41.29,23600.0,21.8457,21.851,21.814,21.8404,23600.0
2006-04-05 11:20:00,41.29,41.36,41.29,41.34,15400.0,21.8404,21.8775,21.8404,21.8669,15400.0
2006-04-05 11:30:00,41.34,41.34,41.2,41.24,25200.0,21.8669,21.8669,21.7928,21.814,25200.0
2006-04-05 11:40:00,41.25,41.25,41.18,41.23,20000.0,21.8193,21.8193,21.7822,21.8087,20000.0
2006-04-05 11:50:00,41.23,41.32,41.22,41.3,13300.0,21.8087,21.8563,21.8034,21.8457,13300.0
2006-04-05 12:00:00,41.27,41.34,41.22,41.34,14000.0,21.8299,21.8669,21.8034,21.8669,14000.0
2006-04-05 12:10:00,41.34,41.35,41.31,41.35,12800.0,21.8669,21.8722,21.851,21.8722,12800.0
2006-04-05 12:20:00,41.35,41.36,41.32,41.33,7100.0,21.8722,21.8775,21.8563,21.8616,7100.0
2006-04-05 12:30:00,41.33,41.36,41.32,41.36,6400.0,21.8616,21.8775,21.8563,21.8775,6400.0
2006-04-05 12:40:00,41.35,41.41,41.35,41.4,53600.0,21.8722,21.9039,21.8722,21.8986,53600.0
2006-04-05 12:50:00,41.4,41.46,41.38,41.44,41600.0,21.8986,21.9304,21.888,21.9198,41600.0
2006-04-05 13:00:00,41.44,41.56,41.44,41.53,49000.0,21.9198,21.9832,21.9198,21.9674,49000.0
2006-04-05 13:10:00,41.54,41.58,41.54,41.55,24100.0,21.9727,21.9938,21.9727,21.978,24100.0
2006-04-05 13:20:00,41.55,41.62,41.5,41.55,29000.0,21.978,22.015,21.9515,21.978,29000.0
2006-04-05 13:30:00,41.57,41.63,41.51,41.51,18200.0,21.9885,22.0203,21.9568,21.9568,18200.0
2006-04-05 13:40:00,41.51,41.53,41.5,41.52,9600.0,21.9568,21.9674,21.9515,21.9621,9600.0
2006-04-05 13:50:00,41.53,41.6,41.52,41.58,22600.0,21.9674,22.0044,21.9621,21.9938,22600.0
2006-04-05 14:00:00,41.58,41.65,41.57,41.65,16800.0,21.9938,22.0309,21.9885,22.0309,16800.0
2006-04-05 14:10:00,41.65,41.68,41.49,41.58,22800.0,22.0309,22.0467,21.9462,21.9938,22800.0
2006-04-05 14:20:00,41.57,41.63,41.57,41.61,14400.0,21.9885,22.0203,21.9885,22.0097,14400.0
2006-04-05 14:30:00,41.61,41.65,41.54,41.55,30100.0,22.0097,22.0309,21.9727,21.978,30100.0
2006-04-05 14:40:00,41.55,41.59,41.4,41.58,21600.0,21.978,21.9991,21.8986,21.9938,21600.0
2006-04-05 14:50:00,41.59,41.62,41.58,41.6,22100.0,21.9991,22.015,21.9938,22.0044,22100.0
2006-04-05 15:00:00,41.6,41.6,41.43,41.47,46300.0,22.0044,22.0044,21.9145,21.9356,46300.0
2006-04-05 15:10:00,41.48,41.6,41.48,41.59,36500.0,21.9409,22.0044,21.9409,21.9991,36500.0
2006-04-05 15:20:00,41.6,41.69,41.6,41.63,52700.0,22.0044,22.052,22.0044,22.0203,52700.0
2006-04-05 15:30:00,41.63,41.68,41.62,41.65,38800.0,22.0203,22.0467,22.015,22.0309,38800.0
2006-04-05 15:40:00,41.66,41.76,41.65,41.75,49300.0,22.0361,22.089,22.0309,22.0838,49300.0
2006-04-05 15:50:00,41.76,41.77,41.66,41.75,78100.0,22.089,22.0943,22.0361,22.0838,78100.0
2006-04-06 09:30:00,41.53,41.59,41.23,41.25,69000.0,21.9674,21.9991,21.8087,21.8193,69000.0
2006-04-06 09:40:00,41.28,41.28,41.2,41.27,28400.0,21.8351,21.8351,21.7928,21.8299,28400.0
2006-04-06 09:50:00,41.26,41.32,41.24,41.26,26100.0,21.8246,21.8563,21.814,21.8246,26100.0
2006-04-06 10:00:00,41.26,41.38,41.24,41.32,41600.0,21.8246,21.888,21.814,21.8563,41600.0
2006-04-06 10:10:00,41.33,41.4,41.24,41.3,59400.0,21.8616,21.8986,21.814,21.8457,59400.0
2006-04-06 10:20:00,41.3,41.35,41.27,41.32,28800.0,21.8457,21.8722,21.8299,21.8563,28800.0
2006-04-06 10:30:00,41.33,41.34,41.24,41.26,26000.0,21.8616,21.8669,21.814,21.8246,26000.0
2006-04-06 10:40:00,41.26,41.33,41.23,41.33,20500.0,21.8246,21.8616,21.8087,21.8616,20500.0
2006-04-06 10:50:00,41.32,41.33,41.32,41.32,16400.0,21.8563,21.8616,21.8563,21.8563,16400.0
2006-04-06 11:00:00,41.32,41.35,41.27,41.27,15900.0,21.8563,21.8722,21.8299,21.8299,15900.0
2006-04-06 11:10:00,41.28,41.38,41.25,41.25,22900.0,21.8351,21.888,21.8193,21.8193,22900.0
2006-04-06 11:20:00,41.24,41.24,41.21,41.22,22900.0,21.814,21.814,21.7981,21.8034,22900.0
2006-04-06 11:30:00,41.22,41.25,41.21,41.23,20400.0,21.8034,21.8193,21.7981,21.8087,20400.0
2006-04-06 11:40:00,41.23,41.25,41.22,41.24,14800.0,21.8087,21.8193,21.8034,21.814,14800.0
2006-04-06 11:50:00,41.23,41.23,41.03,41.1,51900.0,21.8087,21.8087,21.7029,21.7399,51900.0
2006-04-06 12:00:00,41.1,41.16,41.07,41.16,23500.0,21.7399,21.7717,21.7241,21.7717,23500.0
2006-04-06 12:10:00,41.16,41.22,41.16,41.18,16300.0,21.7717,21.8034,21.7717,21.7822,16300.0
2006-04-06 12:20:00,41.17,41.25,41.17,41.22,17800.0,21.777,21.8193,21.777,21.8034,17800.0
2006-04-06 12:30:00,41.22,41.32,41.19,41.23,40600.0,21.8034,21.8563,21.7875,21.8087,40600.0
2006-04-06 12:40:00,41.23,41.25,41.2,41.23,18200.0,21.8087,21.8193,21.7928,21.8087,18200.0
2006-04-06 12:50:00,41.23,41.24,41.19,41.2,31500.0,21.8087,21.814,21.7875,21.7928,31500.0
2006-04-06 13:00:00,41.21,41.21,41.15,41.17,14400.0,21.7981,21.7981,21.7664,21.777,14400.0
2006-04-06 13:10:00,41.18,41.19,41.11,41.11,29000.0,21.7822,21.7875,21.7452,21.7452,29000.0
2006-04-06 13:20:00,41.12,41.16,41.1,41.16,35100.0,21.7505,21.7717,21.7399,21.7717,35100.0
2006-04-06 13:30:00,41.17,41.22,41.15,41.21,13400.0,21.777,21.8034,21.7664,21.7981,13400.0
2006-04-06 13:40:00,41.2,41.32,41.17,41.29,29200.0,21.7928,21.8563,21.777,21.8404,29200.0
2006-04-06 13:50:00,41.29,41.42,41.28,41.37,50000.0,21.8404,21.9092,21.8351,21.8827,50000.0
2006-04-06 14:00:00,41.36,41.42,41.35,41.4,34100.0,21.8775,21.9092,21.8722,21.8986,34100.0
2006-04-06 14:10:00,41.41,41.56,41.41,41.54,33600.0,21.9039,21.9832,21.9039,21.9727,33600.0
2006-04-06 14:20:00,41.54,41.61,41.54,41.57,49400.0,21.9727,22.0097,21.9727,21.9885,49400.0
2006-04-06 14:30:00,41.57,41.59,41.52,41.53,27500.0,21.9885,21.9991,21.9621,21.9674,27500.0
2006-04-06 14:40:00,41.53,41.6,41.53,41.54,22000.0,21.9674,22.0044,21.9674,21.9727,22000.0
2006-04-06 14:50:00,41.53,41.61,41.07,41.6,18800.0,21.9674,22.0097,21.7241,22.0044,18800.0
2006-04-06 15:00:00,41.6,41.6,41.49,41.54,31100.0,22.0044,22.0044,21.9462,21.9727,31100.0
2006-04-06 15:10:00,41.54,41.56,41.49,41.49,32000.0,21.9727,21.9832,21.9462,21.9462,32000.0
2006-04-06 15:20:00,41.49,41.49,41.39,41.41,38500.0,21.9462,21.9462,21.8933,21.9039,38500.0
2006-04-06 15:30:00,41.41,41.41,41.34,41.38,61500.0,21.9039,21.9039,21.8669,21.888,61500.0
2006-04-06 15:40:00,41.39,41.41,41.38,41.39,77600.0,21.8933,21.9039,21.888,21.8933,77600.0
2006-04-06 15:50:00,41.4,41.41,41.34,41.34,73000.0,21.8986,21.9039,21.8669,21.8669,73000.0
2006-04-07 09:30:00,41.37,41.7,41.36,41.64,66300.0,21.8827,22.0573,21.8775,22.0256,66300.0
2006-04-07 09:40:00,41.67,41.79,41.53,41.68,23400.0,22.0414,22.1049,21.9674,22.0467,23400.0
2006-04-07 09:50:00,41.68,41.78,41.55,41.6,37800.0,22.0467,22.0996,21.978,22.0044,37800.0
2006-04-07 10:00:00,41.58,41.61,41.49,41.5,55000.0,21.9938,22.0097,21.9462,21.9515,55000.0
2006-04-07 10:10:00,41.48,41.52,41.42,41.43,18800.0,21.9409,21.9621,21.9092,21.9145,18800.0
2006-04-07 10:20:00,41.43,41.43,41.1,41.1,44200.0,21.9145,21.9145,21.7399,21.7399,44200.0
2006-04-07 10:30:00,41.1,41.13,40.9,41.05,98100.0,21.7399,21.7558,21.6341,21.7135,98100.0
2006-04-07 10:40:00,41.07,41.12,40.91,40.92,47800.0,21.7241,21.7505,21.6394,21.6447,47800.0
2006-04-07 10:50:00,40.92,41.05,40.86,40.89,104600.0,21.6447,21.7135,21.613,21.6289,104600.0
2006-04-07 11:00:00,40.88,41.01,40.88,40.95,39900.0,21.6236,21.6923,21.6236,21.6606,39900.0
2006-04-07 11:10:00,40.96,41.04,40.92,41.04,16300.0,21.6659,21.7082,21.6447,21.7082,16300.0
2006-04-07 11:20:00,41.04,41.05,40.85,40.91,34500.0,21.7082,21.7135,21.6077,21.6394,34500.0
2006-04-07 11:30:00,40.92,40.94,40.83,40.89,28200.0,21.6447,21.6553,21.5971,21.6289,28200.0
2006-04-07 11:40:00,40.88,40.92,40.77,40.79,48300.0,21.6236,21.6447,21.5654,21.576,48300.0
2006-04-07 11:50:00,40.8,40.85,40.78,40.82,47000.0,21.5812,21.6077,21.5707,21.5918,47000.0
2006-04-07 12:00:00,40.8,40.84,40.76,40.84,32200.0,21.5812,21.6024,21.5601,21.6024,32200.0
2006-04-07 12:10:00,40.83,40.89,40.74,40.87,25000.0,21.5971,21.6289,21.5495,21.6183,25000.0
2006-04-07 12:20:00,40.87,40.87,40.79,40.8,19000.0,21.6183,21.6183,21.576,21.5812,19000.0
2006-04-07 12:30:00,40.79,40.82,40.74,40.76,19700.0,21.576,21.5918,21.5495,21.5601,19700.0
2006-04-07 12:40:00,40.78,40.83,40.77,40.78,22000.0,21.5707,21.5971,21.5654,21.5707,22000.0
2006-04-07 12:50:00,40.78,40.83,40.75,40.75,40300.0,21.5707,21.5971,21.5548,21.5548,40300.0
2006-04-07 13:00:00,40.76,40.82,40.68,40.8,33500.0,21.5601,21.5918,21.5178,21.5812,33500.0
2006-04-07 13:10:00,40.79,40.86,40.79,40.84,24000.0,21.576,21.613,21.576,21.6024,24000.0
2006-04-07 13:20:00,40.83,40.84,40.78,40.81,23100.0,21.5971,21.6024,21.5707,21.5865,23100.0
2006-04-07 13:30:00,40.81,40.84,40.71,40.78,33400.0,21.5865,21.6024,21.5336,21.5707,33400.0
2006-04-07 13:40:00,40.77,40.77,40.7,40.75,26500.0,21.5654,21.5654,21.5284,21.5548,26500.0
2006-04-07 13:50:00,40.75,40.77,40.68,40.75,22300.0,21.5548,21.5654,21.5178,21.5548,22300.0
2006-04-07 14:00:00,40.75,40.76,40.7,40.76,16900.0,21.5548,21.5601,21.5284,21.5601,16900.0
2006-04-07 14:10:00,40.75,40.76,40.69,40.69,47500.0,21.5548,21.5601,21.5231,21.5231,47500.0
2006-04-07 14:20:00,40.68,40.76,40.68,40.76,26200.0,21.5178,21.5601,21.5178,21.5601,26200.0
2006-04-07 14:30:00,40.75,40.76,40.69,40.74,21000.0,21.5548,21.5601,21.5231,21.5495,21000.0
2006-04-07 14:40:00,40.74,40.81,40.74,40.78,56400.0,21.5495,21.5865,21.5495,21.5707,56400.0
2006-04-07 14:50:00,40.78,40.8,40.73,40.77,28600.0,21.5707,21.5812,21.5442,21.5654,28600.0
2006-04-07 15:00:00,40.76,40.82,40.71,40.82,34400.0,21.5601,21.5918,21.5336,21.5918,34400.0
2006-04-07 15:10:00,40.82,40.89,40.72,40.74,24800.0,21.5918,21.6289,21.5389,21.5495,24800.0
2006-04-07 15:20:00,40.75,40.78,40.67,40.69,76400.0,21.5548,21.5707,21.5125,21.5231,76400.0
2006-04-07 15:30:00,40.69,40.86,40.69,40.85,44200.0,21.5231,21.613,21.5231,21.6077,44200.0
2006-04-07 15:40:00,40.85,40.85,40.76,40.81,69300.0,21.6077,21.6077,21.5601,21.5865,69300.0
2006-04-07 15:50:00,40.81,40.81,40.68,40.79,174600.0,21.5865,21.5865,21.5178,21.576,174600.0
2006-04-10 09:30:00,40.88,40.89,40.71,40.77,66300.0,21.6236,21.6289,21.5336,21.5654,66300.0
2006-04-10 09:40:00,40.77,40.77,40.62,40.63,31100.0,21.5654,21.5654,21.486,21.4913,31100.0
2006-04-10 09:50:00,40.62,40.63,40.6,40.61,20300.0,21.486,21.4913,21.4755,21.4807,20300.0
2006-04-10 10:00:00,40.61,40.68,40.6,40.68,23800.0,21.4807,21.5178,21.4755,21.5178,23800.0
2006-04-10 10:10:00,40.69,40.78,40.69,40.73,11900.0,21.5231,21.5707,21.5231,21.5442,11900.0
2006-04-10 10:20:00,40.7,40.77,40.59,40.59,28700.0,21.5284,21.5654,21.4702,21.4702,28700.0
2006-04-10 10:30:00,40.59,40.77,40.59,40.77,9700.0,21.4702,21.5654,21.4702,21.5654,9700.0
2006-04-10 10:40:00,40.76,40.79,40.68,40.79,13200.0,21.5601,21.576,21.5178,21.576,13200.0
2006-04-10 10:50:00,40.8,40.81,40.63,40.63,9400.0,21.5812,21.5865,21.4913,21.4913,9400.0
2006-04-10 11:00:00,40.63,40.73,40.6,40.72,13100.0,21.4913,21.5442,21.4755,21.5389,13100.0
2006-04-10 11:10:00,40.71,40.83,40.66,40.76,23100.0,21.5336,21.5971,21.5072,21.5601,23100.0
2006-04-10 11:20:00,40.76,40.83,40.68,40.82,13300.0,21.5601,21.5971,21.5178,21.5918,13300.0
2006-04-10 11:30:00,40.83,40.83,40.68,40.69,10600.0,21.5971,21.5971,21.5178,21.5231,10600.0
2006-04-10 11:40:00,40.69,40.79,40.68,40.79,12400.0,21.5231,21.576,21.5178,21.576,12400.0
2006-04-10 11:50:00,40.79,40.79,40.73,40.76,15700.0,21.576,21.576,21.5442,21.5601,15700.0
2006-04-10 12:00:00,40.76,40.77,40.68,40.69,18300.0,21.5601,21.5654,21.5178,21.5231,18300.0
2006-04-10 12:10:00,40.68,40.78,40.68,40.71,16200.0,21.5178,21.5707,21.5178,21.5336,16200.0
2006-04-10 12:20:00,40.72,40.77,40.69,40.72,21800.0,21.5389,21.5654,21.5231,21.5389,21800.0
2006-04-10 12:30:00,40.72,40.72,40.65,40.67,27300.0,21.5389,21.5389,21.5019,21.5125,27300.0
2006-04-10 12:40:00,40.68,40.7,40.68,40.7,10200.0,21.5178,21.5284,21.5178,21.5284,10200.0
2006-04-10 12:50:00,40.69,40.71,40.68,40.69,14800.0,21.5231,21.5336,21.5178,21.5231,14800.0
2006-04-10 13:00:00,40.69,40.7,40.57,40.61,32500.0,21.5231,21.5284,21.4596,21.4807,32500.0
2006-04-10 13:10:00,40.61,40.61,40.54,40.58,15100.0,21.4807,21.4807,21.4437,21.4649,15100.0
2006-04-10 13:20:00,40.59,40.6,40.57,40.59,7600.0,21.4702,21.4755,21.4596,21.4702,7600.0
2006-04-10 13:30:00,40.58,40.59,40.54,40.55,13400.0,21.4649,21.4702,21.4437,21.449,13400.0
2006-04-10 13:40:00,40.56,40.56,40.52,40.55,18100.0,21.4543,21.4543,21.4331,21.449,18100.0
2006-04-10 13:50:00,40.56,40.59,40.54,40.55,6600.0,21.4543,21.4702,21.4437,21.449,6600.0
2006-04-10 14:00:00,40.55,40.6,40.55,40.6,7800.0,21.449,21.4755,21.449,21.4755,7800.0
2006-04-10 14:10:00,40.6,40.6,40.56,40.58,14600.0,21.4755,21.4755,21.4543,21.4649,14600.0
2006-04-10 14:20:00,40.59,40.65,40.52,40.54,13300.0,21.4702,21.5019,21.4331,21.4437,13300.0
2006-04-10 14:30:00,40.54,40.6,40.52,40.59,30100.0,21.4437,21.4755,21.4331,21.4702,30100.0
2006-04-10 14:40:00,40.59,40.59,40.54,40.58,7500.0,21.4702,21.4702,21.4437,21.4649,7500.0
2006-04-10 14:50:00,40.57,40.61,40.52,40.6,20800.0,21.4596,21.4807,21.4331,21.4755,20800.0
2006-04-10 15:00:00,40.61,40.66,40.59,40.63,31000.0,21.4807,21.5072,21.4702,21.4913,31000.0
2006-04-10 15:10:00,40.63,40.68,40.6,40.68,19600.0,21.4913,21.5178,21.4755,21.5178,19600.0
2006-04-10 15:20:00,40.69,40.71,40.65,40.69,29900.0,21.5231,21.5336,21.5019,21.5231,29900.0
2006-04-10 15:30:00,40.68,40.69,40.65,40.67,42500.0,21.5178,21.5231,21.5019,21.5125,42500.0
2006-04-10 15:40:00,40.67,40.78,40.66,40.71,64400.0,21.5125,21.5707,21.5072,21.5336,64400.0
2006-04-10 15:50:00,40.71,40.73,40.66,40.69,41900.0,21.5336,21.5442,21.5072,21.5231,41900.0
2006-04-11 09:30:00,40.96,40.97,40.77,40.8,40300.0,21.6659,21.6712,21.5654,21.5812,40300.0
2006-04-11 09:40:00,40.8,40.9,40.62,40.74,81900.0,21.5812,21.6341,21.486,21.5495,81900.0
2006-04-11 09:50:00,40.75,40.81,40.67,40.7,30400.0,21.5548,21.5865,21.5125,21.5284,30400.0
2006-04-11 10:00:00,40.7,40.71,40.61,40.66,12900.0,21.5284,21.5336,21.4807,21.5072,12900.0
2006-04-11 10:10:00,40.66,40.73,40.58,40.65,18400.0,21.5072,21.5442,21.4649,21.5019,18400.0
2006-04-11 10:20:00,40.65,40.69,40.5,40.63,42800.0,21.5019,21.5231,21.4226,21.4913,42800.0
2006-04-11 10:30:00,40.64,40.64,40.5,40.63,17900.0,21.4966,21.4966,21.4226,21.4913,17900.0
2006-04-11 10:40:00,40.63,40.63,40.4,40.42,78200.0,21.4913,21.4913,21.3697,21.3802,78200.0
2006-04-11 10:50:00,40.41,40.47,40.37,40.41,22700.0,21.375,21.4067,21.3538,21.375,22700.0
2006-04-11 11:00:00,40.43,40.51,40.42,40.48,11900.0,21.3855,21.4278,21.3802,21.412,11900.0
2006-04-11 11:10:00,40.48,40.57,40.48,40.54,14500.0,21.412,21.4596,21.412,21.4437,14500.0
2006-04-11 11:20:00,40.56,40.65,40.54,40.65,12300.0,21.4543,21.5019,21.4437,21.5019,12300.0
2006-04-11 11:30:00,40.65,40.68,40.57,40.6,15300.0,21.5019,21.5178,21.4596,21.4755,15300.0
2006-04-11 11:40:00,40.62,40.65,40.47,40.52,16200.0,21.486,21.5019,21.4067,21.4331,16200.0
2006-04-11 11:50:00,40.53,40.58,40.52,40.54,6300.0,21.4384,21.4649,21.4331,21.4437,6300.0
2006-04-11 12:00:00,40.54,40.66,40.48,40.66,15400.0,21.4437,21.5072,21.412,21.5072,15400.0
2006-04-11 12:10:00,40.64,40.7,40.58,40.64,13100.0,21.4966,21.5284,21.4649,21.4966,13100.0
2006-04-11 12:20:00,40.65,40.65,40.59,40.61,6800.0,21.5019,21.5019,21.4702,21.4807,6800.0
2006-04-11 12:30:00,40.62,40.66,40.59,40.65,6600.0,21.486,21.5072,21.4702,21.5019,6600.0
2006-04-11 12:40:00,40.65,40.68,40.64,40.66,14600.0,21.5019,21.5178,21.4966,21.5072,14600.0
2006-04-11 12:50:00,40.65,40.68,40.65,40.67,10400.0,21.5019,21.5178,21.5019,21.5125,10400.0
2006-04-11 13:00:00,40.66,40.72,40.66,40.68,15900.0,21.5072,21.5389,21.5072,21.5178,15900.0
2006-04-11 13:10:00,40.68,40.68,40.63,40.64,34000.0,21.5178,21.5178,21.4913,21.4966,34000.0
2006-04-11 13:20:00,40.63,40.65,40.61,40.62,13900.0,21.4913,21.5019,21.4807,21.486,13900.0
2006-04-11 13:30:00,40.62,40.62,40.44,40.47,39700.0,21.486,21.486,21.3908,21.4067,39700.0
2006-04-11 13:40:00,40.46,40.49,40.44,40.45,28700.0,21.4014,21.4173,21.3908,21.3961,28700.0
2006-04-11 13:50:00,40.44,40.47,40.35,40.41,40500.0,21.3908,21.4067,21.3432,21.375,40500.0
2006-04-11 14:00:00,40.4,40.44,40.36,40.42,20600.0,21.3697,21.3908,21.3485,21.3802,20600.0
2006-04-11 14:10:00,40.42,40.42,40.35,40.39,15200.0,21.3802,21.3802,21.3432,21.3644,15200.0
2006-04-11 14:20:00,40.39,40.48,40.34,40.45,34300.0,21.3644,21.412,21.3379,21.3961,34300.0
2006-04-11 14:30:00,40.45,40.5,40.45,40.48,26900.0,21.3961,21.4226,21.3961,21.412,26900.0
2006-04-11 14:40:00,40.49,40.58,40.46,40.51,39200.0,21.4173,21.4649,21.4014,21.4278,39200.0
2006-04-11 14:50:00,40.51,40.56,40.5,40.51,20200.0,21.4278,21.4543,21.4226,21.4278,20200.0
2006-04-11 15:00:00,40.51,40.51,40.43,40.45,21100.0,21.4278,21.4278,21.3855,21.3961,21100.0
2006-04-11 15:10:00,40.45,40.56,40.45,40.52,37900.0,21.3961,21.4543,21.3961,21.4331,37900.0
2006-04-11 15:20:00,40.52,40.55,40.51,40.54,50600.0,21.4331,21.449,21.4278,21.4437,50600.0
2006-04-11 15:30:00,40.54,40.59,40.53,40.59,62500.0,21.4437,21.4702,21.4384,21.4702,62500.0
2006-04-11 15:40:00,40.59,40.59,40.54,40.54,36600.0,21.4702,21.4702,21.4437,21.4437,36600.0
2006-04-11 15:50:00,40.53,40.63,40.48,40.59,92000.0,21.4384,21.4913,21.412,21.4702,92000.0
2006-04-12 09:30:00,40.57,40.71,40.44,40.53,40400.0,21.4596,21.5336,21.3908,21.4384,40400.0
2006-04-12 09:40:00,40.51,40.53,40.4,40.48,13500.0,21.4278,21.4384,21.3697,21.412,13500.0
2006-04-12 09:50:00,40.48,40.54,40.48,40.49,19200.0,21.412,21.4437,21.412,21.4173,19200.0
2006-04-12 10:00:00,40.5,40.55,40.48,40.55,20700.0,21.4226,21.449,21.412,21.449,20700.0
2006-04-12 10:10:00,40.55,40.6,40.54,40.56,7600.0,21.449,21.4755,21.4437,21.4543,7600.0
2006-04-12 10:20:00,40.54,40.55,40.49,40.49,25100.0,21.4437,21.449,21.4173,21.4173,25100.0
2006-04-12 10:30:00,40.49,40.5,40.35,40.41,32200.0,21.4173,21.4226,21.3432,21.375,32200.0
2006-04-12 10:40:00,40.46,40.49,40.37,40.38,12300.0,21.4014,21.4173,21.3538,21.3591,12300.0
2006-04-12 10:50:00,40.38,40.54,40.36,40.49,12900.0,21.3591,21.4437,21.3485,21.4173,12900.0
2006-04-12 11:00:00,40.48,40.51,40.46,40.49,16000.0,21.412,21.4278,21.4014,21.4173,16000.0
2006-04-12 11:10:00,40.48,40.51,40.43,40.44,8900.0,21.412,21.4278,21.3855,21.3908,8900.0
2006-04-12 11:20:00,40.44,40.48,40.44,40.48,15300.0,21.3908,21.412,21.3908,21.412,15300.0
2006-04-12 11:30:00,40.47,40.48,40.3,40.35,24900.0,21.4067,21.412,21.3168,21.3432,24900.0
2006-04-12 11:40:00,40.36,40.36,40.3,40.32,17700.0,21.3485,21.3485,21.3168,21.3273,17700.0
2006-04-12 11:50:00,40.32,40.35,40.26,40.26,20400.0,21.3273,21.3432,21.2956,21.2956,20400.0
2006-04-12 12:00:00,40.27,40.34,40.26,40.33,17400.0,21.3009,21.3379,21.2956,21.3326,17400.0
2006-04-12 12:10:00,40.33,40.34,40.32,40.34,8500.0,21.3326,21.3379,21.3273,21.3379,8500.0
2006-04-12 12:20:00,40.34,40.37,40.33,40.36,12100.0,21.3379,21.3538,21.3326,21.3485,12100.0
2006-04-12 12:30:00,40.36,40.37,40.33,40.34,15700.0,21.3485,21.3538,21.3326,21.3379,15700.0
2006-04-12 12:40:00,40.33,40.36,40.29,40.34,11900.0,21.3326,21.3485,21.3115,21.3379,11900.0
2006-04-12 12:50:00,40.33,40.35,40.27,40.32,21700.0,21.3326,21.3432,21.3009,21.3273,21700.0
2006-04-12 13:00:00,40.32,40.35,40.31,40.33,11200.0,21.3273,21.3432,21.3221,21.3326,11200.0
2006-04-12 13:10:00,40.33,40.34,40.27,40.3,16500.0,21.3326,21.3379,21.3009,21.3168,16500.0
2006-04-12 13:20:00,40.32,40.33,40.26,40.28,14100.0,21.3273,21.3326,21.2956,21.3062,14100.0
2006-04-12 13:30:00,40.29,40.29,40.22,40.24,31100.0,21.3115,21.3115,21.2745,21.285,31100.0
2006-04-12 13:40:00,40.23,40.26,40.23,40.24,17200.0,21.2797,21.2956,21.2797,21.285,17200.0
2006-04-12 13:50:00,40.23,40.25,40.23,40.25,14100.0,21.2797,21.2903,21.2797,21.2903,14100.0
2006-04-12 14:00:00,40.24,40.3,40.24,40.28,21400.0,21.285,21.3168,21.285,21.3062,21400.0
2006-04-12 14:10:00,40.28,40.3,40.25,40.28,19500.0,21.3062,21.3168,21.2903,21.3062,19500.0
2006-04-12 14:20:00,40.28,40.28,40.23,40.24,17900.0,21.3062,21.3062,21.2797,21.285,17900.0
2006-04-12 14:30:00,40.23,40.27,40.15,40.24,23500.0,21.2797,21.3009,21.2374,21.285,23500.0
2006-04-12 14:40:00,40.25,40.31,40.25,40.31,22200.0,21.2903,21.3221,21.2903,21.3221,22200.0
2006-04-12 14:50:00,40.3,40.35,40.29,40.35,16400.0,21.3168,21.3432,21.3115,21.3432,16400.0
2006-04-12 15:00:00,40.35,40.4,40.35,40.39,16700.0,21.3432,21.3697,21.3432,21.3644,16700.0
2006-04-12 15:10:00,40.4,40.62,40.4,40.62,78200.0,21.3697,21.486,21.3697,21.486,78200.0
2006-04-12 15:20:00,40.61,40.64,40.55,40.55,51200.0,21.4807,21.4966,21.449,21.449,51200.0
2006-04-12 15:30:00,40.55,40.6,40.53,40.57,34900.0,21.449,21.4755,21.4384,21.4596,34900.0
2006-04-12 15:40:00,40.57,40.59,40.57,40.58,29500.0,21.4596,21.4702,21.4596,21.4649,29500.0
2006-04-12 15:50:00,40.57,40.58,40.5,40.52,79200.0,21.4596,21.4649,21.4226,21.4331,79200.0
2006-04-13 09:30:00,40.62,40.63,40.15,40.33,59400.0,21.486,21.4913,21.2374,21.3326,59400.0
2006-04-13 09:40:00,40.35,40.39,40.32,40.38,9300.0,21.3432,21.3644,21.3273,21.3591,9300.0
2006-04-13 09:50:00,40.36,40.4,40.22,40.23,22400.0,21.3485,21.3697,21.2745,21.2797,22400.0
2006-04-13 10:00:00,40.23,40.51,40.23,40.51,17100.0,21.2797,21.4278,21.2797,21.4278,17100.0
2006-04-13 10:10:00,40.52,40.55,40.45,40.47,17700.0,21.4331,21.449,21.3961,21.4067,17700.0
2006-04-13 10:20:00,40.48,40.48,40.39,40.46,7400.0,21.412,21.412,21.3644,21.4014,7400.0
2006-04-13 10:30:00,40.47,40.56,40.46,40.52,17300.0,21.4067,21.4543,21.4014,21.4331,17300.0
2006-04-13 10:40:00,40.53,40.72,40.52,40.72,28100.0,21.4384,21.5389,21.4331,21.5389,28100.0
2006-04-13 10:50:00,40.72,40.98,40.68,40.93,96500.0,21.5389,21.6765,21.5178,21.65,96500.0
2006-04-13 11:00:00,40.92,40.95,40.83,40.89,115500.0,21.6447,21.6606,21.5971,21.6289,115500.0
2006-04-13 11:10:00,40.91,41.16,40.91,41.08,94200.0,21.6394,21.7717,21.6394,21.7294,94200.0
2006-04-13 11:20:00,41.08,41.11,40.99,41.11,46600.0,21.7294,21.7452,21.6817,21.7452,46600.0
2006-04-13 11:30:00,41.11,41.17,41.04,41.12,72600.0,21.7452,21.777,21.7082,21.7505,72600.0
2006-04-13 11:40:00,41.11,41.13,41.04,41.12,20100.0,21.7452,21.7558,21.7082,21.7505,20100.0
2006-04-13 11:50:00,41.12,41.18,41.1,41.17,17900.0,21.7505,21.7822,21.7399,21.777,17900.0
2006-04-13 12:00:00,41.18,41.18,41.12,41.17,10000.0,21.7822,21.7822,21.7505,21.777,10000.0
2006-04-13 12:10:00,41.17,41.17,41.14,41.16,13300.0,21.777,21.777,21.7611,21.7717,13300.0
2006-04-13 12:20:00,41.16,41.16,41.08,41.09,29300.0,21.7717,21.7717,21.7294,21.7346,29300.0
2006-04-13 12:30:00,41.09,41.12,41.07,41.07,23500.0,21.7346,21.7505,21.7241,21.7241,23500.0
2006-04-13 12:40:00,41.07,41.12,41.06,41.1,11500.0,21.7241,21.7505,21.7188,21.7399,11500.0
2006-04-13 12:50:00,41.09,41.12,41.04,41.11,21500.0,21.7346,21.7505,21.7082,21.7452,21500.0
2006-04-13 13:00:00,41.1,41.11,41.03,41.05,14600.0,21.7399,21.7452,21.7029,21.7135,14600.0
2006-04-13 13:10:00,41.05,41.08,41.0,41.07,10700.0,21.7135,21.7294,21.687,21.7241,10700.0
2006-04-13 13:20:00,41.07,41.16,41.05,41.14,26900.0,21.7241,21.7717,21.7135,21.7611,26900.0
2006-04-13 13:30:00,41.13,41.14,41.12,41.13,5700.0,21.7558,21.7611,21.7505,21.7558,5700.0
2006-04-13 13:40:00,41.14,41.14,41.08,41.08,14300.0,21.7611,21.7611,21.7294,21.7294,14300.0
2006-04-13 13:50:00,41.08,41.16,41.07,41.15,52100.0,21.7294,21.7717,21.7241,21.7664,52100.0
2006-04-13 14:00:00,41.15,41.16,41.11,41.15,14100.0,21.7664,21.7717,21.7452,21.7664,14100.0
2006-04-13 14:10:00,41.14,41.14,40.96,40.97,52700.0,21.7611,21.7611,21.6659,21.6712,52700.0
2006-04-13 14:20:00,40.96,40.98,40.93,40.97,11900.0,21.6659,21.6765,21.65,21.6712,11900.0
2006-04-13 14:30:00,40.96,41.0,40.83,40.85,46300.0,21.6659,21.687,21.5971,21.6077,46300.0
2006-04-13 14:40:00,40.85,40.9,40.84,40.84,13200.0,21.6077,21.6341,21.6024,21.6024,13200.0
2006-04-13 14:50:00,40.82,40.86,40.79,40.86,24500.0,21.5918,21.613,21.576,21.613,24500.0
2006-04-13 15:00:00,40.86,40.92,40.8,40.82,21100.0,21.613,21.6447,21.5812,21.5918,21100.0
2006-04-13 15:10:00,40.81,40.86,40.8,40.86,27800.0,21.5865,21.613,21.5812,21.613,27800.0
2006-04-13 15:20:00,40.85,40.88,40.83,40.84,22400.0,21.6077,21.6236,21.5971,21.6024,22400.0
2006-04-13 15:30:00,40.84,40.87,40.82,40.86,31000.0,21.6024,21.6183,21.5918,21.613,31000.0
2006-04-13 15:40:00,40.87,40.93,40.87,40.93,23900.0,21.6183,21.65,21.6183,21.65,23900.0
2006-04-13 15:50:00,40.92,40.94,40.82,40.82,65900.0,21.6447,21.6553,21.5918,21.5918,65900.0
2006-04-17 09:30:00,40.96,40.96,40.41,40.56,39500.0,21.6659,21.6659,21.375,21.4543,39500.0
2006-04-17 09:40:00,40.53,40.57,40.47,40.47,10200.0,21.4384,21.4596,21.4067,21.4067,10200.0
2006-04-17 09:50:00,40.49,40.49,40.42,40.44,24700.0,21.4173,21.4173,21.3802,21.3908,24700.0
2006-04-17 10:00:00,40.43,40.5,40.42,40.47,23400.0,21.3855,21.4226,21.3802,21.4067,23400.0
2006-04-17 10:10:00,40.47,40.55,40.45,40.55,26300.0,21.4067,21.449,21.3961,21.449,26300.0
2006-04-17 10:20:00,40.56,40.58,40.51,40.52,14300.0,21.4543,21.4649,21.4278,21.4331,14300.0
2006-04-17 10:30:00,40.53,40.56,40.52,40.56,13100.0,21.4384,21.4543,21.4331,21.4543,13100.0
2006-04-17 10:40:00,40.55,40.69,40.55,40.69,16700.0,21.449,21.5231,21.449,21.5231,16700.0
2006-04-17 10:50:00,40.69,40.79,40.69,40.79,17500.0,21.5231,21.576,21.5231,21.576,17500.0
2006-04-17 11:00:00,40.79,40.86,40.79,40.86,16500.0,21.576,21.613,21.576,21.613,16500.0
2006-04-17 11:10:00,40.86,40.86,40.79,40.8,12200.0,21.613,21.613,21.576,21.5812,12200.0
2006-04-17 11:20:00,40.79,40.83,40.73,40.83,16700.0,21.576,21.5971,21.5442,21.5971,16700.0
2006-04-17 11:30:00,40.84,40.88,40.81,40.82,9400.0,21.6024,21.6236,21.5865,21.5918,9400.0
2006-04-17 11:40:00,40.82,40.85,40.82,40.85,3500.0,21.5918,21.6077,21.5918,21.6077,3500.0
2006-04-17 11:50:00,40.86,40.87,40.85,40.86,14900.0,21.613,21.6183,21.6077,21.613,14900.0
2006-04-17 12:00:00,40.86,40.87,40.76,40.78,13000.0,21.613,21.6183,21.5601,21.5707,13000.0
2006-04-17 12:10:00,40.79,40.81,40.72,40.75,12200.0,21.576,21.5865,21.5389,21.5548,12200.0
2006-04-17 12:20:00,40.73,40.75,40.63,40.64,14100.0,21.5442,21.5548,21.4913,21.4966,14100.0
2006-04-17 12:30:00,40.64,40.69,40.58,40.61,14300.0,21.4966,21.5231,21.4649,21.4807,14300.0
2006-04-17 12:40:00,40.61,40.61,40.43,40.5,18600.0,21.4807,21.4807,21.3855,21.4226,18600.0
2006-04-17 12:50:00,40.49,40.49,40.4,40.47,16400.0,21.4173,21.4173,21.3697,21.4067,16400.0
2006-04-17 13:00:00,40.48,40.57,40.48,40.49,14800.0,21.412,21.4596,21.412,21.4173,14800.0
2006-04-17 13:10:00,40.48,40.5,40.46,40.47,13900.0,21.412,21.4226,21.4014,21.4067,13900.0
2006-04-17 13:20:00,40.47,40.47,40.4,40.41,26300.0,21.4067,21.4067,21.3697,21.375,26300.0
2006-04-17 13:30:00,40.4,40.41,40.29,40.29,33900.0,21.3697,21.375,21.3115,21.3115,33900.0
2006-04-17 13:40:00,40.28,40.3,40.19,40.2,44900.0,21.3062,21.3168,21.2586,21.2639,44900.0
2006-04-17 13:50:00,40.2,40.21,40.05,40.08,94100.0,21.2639,21.2692,21.1845,21.2004,94100.0
2006-04-17 14:00:00,40.08,40.16,40.07,40.15,38400.0,21.2004,21.2427,21.1951,21.2374,38400.0
2006-04-17 14:10:00,40.16,40.2,40.15,40.19,13400.0,21.2427,21.2639,21.2374,21.2586,13400.0
2006-04-17 14:20:00,40.2,40.25,40.19,40.25,27600.0,21.2639,21.2903,21.2586,21.2903,27600.0
2006-04-17 14:30:00,40.25,40.34,40.25,40.34,27800.0,21.2903,21.3379,21.2903,21.3379,27800.0
2006-04-17 14:40:00,40.33,40.37,40.32,40.37,32800.0,21.3326,21.3538,21.3273,21.3538,32800.0
2006-04-17 14:50:00,40.36,40.37,40.34,40.34,25700.0,21.3485,21.3538,21.3379,21.3379,25700.0
2006-04-17 15:00:00,40.34,40.37,40.34,40.34,19200.0,21.3379,21.3538,21.3379,21.3379,19200.0
2006-04-17 15:10:00,40.35,40.36,40.34,40.34,39300.0,21.3432,21.3485,21.3379,21.3379,39300.0
2006-04-17 15:20:00,40.35,40.46,40.32,40.42,59000.0,21.3432,21.4014,21.3273,21.3802,59000.0
2006-04-17 15:30:00,40.42,40.43,40.36,40.36,43900.0,21.3802,21.3855,21.3485,21.3485,43900.0
2006-04-17 15:40:00,40.36,40.37,40.33,40.33,33200.0,21.3485,21.3538,21.3326,21.3326,33200.0
2006-04-17 15:50:00,40.34,40.47,40.33,40.47,115300.0,21.3379,21.4067,21.3326,21.4067,115300.0
2006-04-18 09:30:00,40.35,40.73,40.35,40.71,53900.0,21.3432,21.5442,21.3432,21.5336,53900.0
2006-04-18 09:40:00,40.71,40.74,40.7,40.72,14300.0,21.5336,21.5495,21.5284,21.5389,14300.0
2006-04-18 09:50:00,40.72,40.77,40.71,40.75,13800.0,21.5389,21.5654,21.5336,21.5548,13800.0
2006-04-18 10:00:00,40.77,40.88,40.77,40.86,46200.0,21.5654,21.6236,21.5654,21.613,46200.0
2006-04-18 10:10:00,40.85,40.94,40.74,40.75,24800.0,21.6077,21.6553,21.5495,21.5548,24800.0
2006-04-18 10:20:00,40.75,40.78,40.68,40.74,18400.0,21.5548,21.5707,21.5178,21.5495,18400.0
2006-04-18 10:30:00,40.73,40.8,40.71,40.79,16500.0,21.5442,21.5812,21.5336,21.576,16500.0
2006-04-18 10:40:00,40.8,40.82,40.78,40.78,19100.0,21.5812,21.5918,21.5707,21.5707,19100.0
2006-04-18 10:50:00,40.78,40.79,40.78,40.78,5100.0,21.5707,21.576,21.5707,21.5707,5100.0
2006-04-18 11:00:00,40.78,40.82,40.78,40.82,30600.0,21.5707,21.5918,21.5707,21.5918,30600.0
2006-04-18 11:10:00,40.84,40.85,40.81,40.85,21300.0,21.6024,21.6077,21.5865,21.6077,21300.0
2006-04-18 11:20:00,40.85,40.86,40.83,40.84,27400.0,21.6077,21.613,21.5971,21.6024,27400.0
2006-04-18 11:30:00,40.84,40.9,40.84,40.88,22000.0,21.6024,21.6341,21.6024,21.6236,22000.0
2006-04-18 11:40:00,40.9,41.0,40.9,40.99,33700.0,21.6341,21.687,21.6341,21.6817,33700.0
2006-04-18 11:50:00,40.99,41.12,40.99,41.12,44800.0,21.6817,21.7505,21.6817,21.7505,44800.0
2006-04-18 12:00:00,41.13,41.25,41.12,41.23,49600.0,21.7558,21.8193,21.7505,21.8087,49600.0
2006-04-18 12:10:00,41.24,41.35,41.23,41.33,41300.0,21.814,21.8722,21.8087,21.8616,41300.0
2006-04-18 12:20:00,41.33,41.36,41.32,41.36,28700.0,21.8616,21.8775,21.8563,21.8775,28700.0
2006-04-18 12:30:00,41.36,41.39,41.35,41.39,39600.0,21.8775,21.8933,21.8722,21.8933,39600.0
2006-04-18 12:40:00,41.39,41.42,41.39,41.42,28800.0,21.8933,21.9092,21.8933,21.9092,28800.0
2006-04-18 12:50:00,41.41,41.51,41.4,41.5,69000.0,21.9039,21.9568,21.8986,21.9515,69000.0
2006-04-18 13:00:00,41.5,41.63,41.5,41.6,61600.0,21.9515,22.0203,21.9515,22.0044,61600.0
2006-04-18 13:10:00,41.59,41.61,41.57,41.61,32900.0,21.9991,22.0097,21.9885,22.0097,32900.0
2006-04-18 13:20:00,41.6,41.61,41.59,41.59,39600.0,22.0044,22.0097,21.9991,21.9991,39600.0
2006-04-18 13:30:00,41.6,41.62,41.58,41.62,36200.0,22.0044,22.015,21.9938,22.015,36200.0
2006-04-18 13:40:00,41.61,41.62,41.57,41.58,47900.0,22.0097,22.015,21.9885,21.9938,47900.0
2006-04-18 13:50:00,41.58,41.59,41.54,41.54,65600.0,21.9938,21.9991,21.9727,21.9727,65600.0
2006-04-18 14:00:00,41.54,41.87,41.54,41.72,156000.0,21.9727,22.1472,21.9727,22.0679,156000.0
2006-04-18 14:10:00,41.72,41.73,41.35,41.49,114300.0,22.0679,22.0732,21.8722,21.9462,114300.0
2006-04-18 14:20:00,41.49,41.49,41.36,41.39,77500.0,21.9462,21.9462,21.8775,21.8933,77500.0
2006-04-18 14:30:00,41.39,41.41,41.32,41.33,74500.0,21.8933,21.9039,21.8563,21.8616,74500.0
2006-04-18 14:40:00,41.32,41.44,41.31,41.42,51700.0,21.8563,21.9198,21.851,21.9092,51700.0
2006-04-18 14:50:00,41.41,41.48,41.41,41.46,32000.0,21.9039,21.9409,21.9039,21.9304,32000.0
2006-04-18 15:00:00,41.46,41.5,41.45,41.5,58400.0,21.9304,21.9515,21.9251,21.9515,58400.0
2006-04-18 15:10:00,41.5,41.78,41.49,41.76,93600.0,21.9515,22.0996,21.9462,22.089,93600.0
2006-04-18 15:20:00,41.76,41.8,41.61,41.62,97000.0,22.089,22.1102,22.0097,22.015,97000.0
2006-04-18 15:30:00,41.61,41.73,41.58,41.67,91100.0,22.0097,22.0732,21.9938,22.0414,91100.0
2006-04-18 15:40:00,41.66,41.77,41.66,41.76,87600.0,22.0361,22.0943,22.0361,22.089,87600.0
2006-04-18 15:50:00,41.76,41.77,41.61,41.62,140000.0,22.089,22.0943,22.0097,22.015,140000.0
2006-04-19 09:30:00,41.58,41.85,41.58,41.69,46400.0,21.9938,22.1366,21.9938,22.052,46400.0
2006-04-19 09:40:00,41.69,41.74,41.66,41.68,15400.0,22.052,22.0785,22.0361,22.0467,15400.0
2006-04-19 09:50:00,41.66,41.78,41.66,41.66,18600.0,22.0361,22.0996,22.0361,22.0361,18600.0
2006-04-19 10:00:00,41.67,41.72,41.66,41.67,19700.0,22.0414,22.0679,22.0361,22.0414,19700.0
2006-04-19 10:10:00,41.67,41.67,41.4,41.46,70900.0,22.0414,22.0414,21.8986,21.9304,70900.0
2006-04-19 10:20:00,41.46,41.46,41.26,41.33,24600.0,21.9304,21.9304,21.8246,21.8616,24600.0
2006-04-19 10:30:00,41.32,41.32,41.16,41.23,38200.0,21.8563,21.8563,21.7717,21.8087,38200.0
2006-04-19 10:40:00,41.22,41.43,41.22,41.41,19100.0,21.8034,21.9145,21.8034,21.9039,19100.0
2006-04-19 10:50:00,41.41,41.55,41.41,41.45,58700.0,21.9039,21.978,21.9039,21.9251,58700.0
2006-04-19 11:00:00,41.44,41.56,41.41,41.45,29300.0,21.9198,21.9832,21.9039,21.9251,29300.0
2006-04-19 11:10:00,41.45,41.47,41.3,41.33,36900.0,21.9251,21.9356,21.8457,21.8616,36900.0
2006-04-19 11:20:00,41.32,41.37,41.29,41.37,26000.0,21.8563,21.8827,21.8404,21.8827,26000.0
2006-04-19 11:30:00,41.37,41.43,41.33,41.39,26500.0,21.8827,21.9145,21.8616,21.8933,26500.0
2006-04-19 11:40:00,41.4,41.46,41.37,41.45,31500.0,21.8986,21.9304,21.8827,21.9251,31500.0
2006-04-19 11:50:00,41.45,41.49,41.43,41.47,16200.0,21.9251,21.9462,21.9145,21.9356,16200.0
2006-04-19 12:00:00,41.47,41.47,41.41,41.44,15800.0,21.9356,21.9356,21.9039,21.9198,15800.0
2006-04-19 12:10:00,41.45,41.5,41.41,41.47,15600.0,21.9251,21.9515,21.9039,21.9356,15600.0
2006-04-19 12:20:00,41.49,41.53,41.39,41.4,26900.0,21.9462,21.9674,21.8933,21.8986,26900.0
2006-04-19 12:30:00,41.41,41.43,41.38,41.4,28400.0,21.9039,21.9145,21.888,21.8986,28400.0
2006-04-19 12:40:00,41.39,41.42,41.35,41.35,25000.0,21.8933,21.9092,21.8722,21.8722,25000.0
2006-04-19 12:50:00,41.35,41.36,41.18,41.2,43100.0,21.8722,21.8775,21.7822,21.7928,43100.0
2006-04-19 13:00:00,41.21,41.24,41.15,41.16,33000.0,21.7981,21.814,21.7664,21.7717,33000.0
2006-04-19 13:10:00,41.16,41.24,41.15,41.24,24900.0,21.7717,21.814,21.7664,21.814,24900.0
2006-04-19 13:20:00,41.23,41.24,41.14,41.15,29900.0,21.8087,21.814,21.7611,21.7664,29900.0
2006-04-19 13:30:00,41.15,41.17,41.14,41.15,28700.0,21.7664,21.777,21.7611,21.7664,28700.0
2006-04-19 13:40:00,41.16,41.21,41.15,41.16,19300.0,21.7717,21.7981,21.7664,21.7717,19300.0
2006-04-19 13:50:00,41.15,41.23,41.09,41.22,25200.0,21.7664,21.8087,21.7346,21.8034,25200.0
2006-04-19 14:00:00,41.22,41.23,41.12,41.12,37600.0,21.8034,21.8087,21.7505,21.7505,37600.0
2006-04-19 14:10:00,41.12,41.13,41.02,41.03,26000.0,21.7505,21.7558,21.6976,21.7029,26000.0
2006-04-19 14:20:00,41.04,41.16,41.04,41.15,28900.0,21.7082,21.7717,21.7082,21.7664,28900.0
2006-04-19 14:30:00,41.15,41.19,41.05,41.08,56600.0,21.7664,21.7875,21.7135,21.7294,56600.0
2006-04-19 14:40:00,41.08,41.14,41.07,41.08,48100.0,21.7294,21.7611,21.7241,21.7294,48100.0
2006-04-19 14:50:00,41.09,41.15,41.07,41.14,44900.0,21.7346,21.7664,21.7241,21.7611,44900.0
2006-04-19 15:00:00,41.13,41.14,41.1,41.1,30800.0,21.7558,21.7611,21.7399,21.7399,30800.0
2006-04-19 15:10:00,41.11,41.3,41.09,41.3,74500.0,21.7452,21.8457,21.7346,21.8457,74500.0
2006-04-19 15:20:00,41.3,41.34,41.29,41.29,38400.0,21.8457,21.8669,21.8404,21.8404,38400.0
2006-04-19 15:30:00,41.29,41.34,41.25,41.34,48900.0,21.8404,21.8669,21.8193,21.8669,48900.0
2006-04-19 15:40:00,41.33,41.34,41.31,41.32,46300.0,21.8616,21.8669,21.851,21.8563,46300.0
2006-04-19 15:50:00,41.32,41.45,41.31,41.42,119700.0,21.8563,21.9251,21.851,21.9092,119700.0
2006-04-20 09:30:00,41.41,41.57,41.18,41.5,55600.0,21.9039,21.9885,21.7822,21.9515,55600.0
2006-04-20 09:40:00,41.5,41.54,41.38,41.49,65500.0,21.9515,21.9727,21.888,21.9462,65500.0
2006-04-20 09:50:00,41.49,41.53,41.35,41.49,39800.0,21.9462,21.9674,21.8722,21.9462,39800.0
2006-04-20 10:00:00,41.48,41.74,41.46,41.74,39100.0,21.9409,22.0785,21.9304,22.0785,39100.0
2006-04-20 10:10:00,41.73,41.75,41.6,41.61,39700.0,22.0732,22.0838,22.0044,22.0097,39700.0
2006-04-20 10:20:00,41.63,41.68,41.6,41.68,61700.0,22.0203,22.0467,22.0044,22.0467,61700.0
2006-04-20 10:30:00,41.68,41.69,41.63,41.66,23600.0,22.0467,22.052,22.0203,22.0361,23600.0
2006-04-20 10:40:00,41.68,41.7,41.61,41.64,35900.0,22.0467,22.0573,22.0097,22.0256,35900.0
2006-04-20 10:50:00,41.64,41.65,41.5,41.59,38100.0,22.0256,22.0309,21.9515,21.9991,38100.0
2006-04-20 11:00:00,41.59,41.62,41.54,41.58,41000.0,21.9991,22.015,21.9727,21.9938,41000.0
2006-04-20 11:10:00,41.57,41.59,41.45,41.52,26400.0,21.9885,21.9991,21.9251,21.9621,26400.0
2006-04-20 11:20:00,41.54,41.56,41.52,41.52,30500.0,21.9727,21.9832,21.9621,21.9621,30500.0
2006-04-20 11:30:00,41.53,41.56,41.47,41.49,69900.0,21.9674,21.9832,21.9356,21.9462,69900.0
2006-04-20 11:40:00,41.48,41.53,41.45,41.5,10800.0,21.9409,21.9674,21.9251,21.9515,10800.0
2006-04-20 11:50:00,41.5,41.64,41.49,41.63,18400.0,21.9515,22.0256,21.9462,22.0203,18400.0
2006-04-20 12:00:00,41.62,41.65,41.51,41.52,26500.0,22.015,22.0309,21.9568,21.9621,26500.0
2006-04-20 12:10:00,41.51,41.55,41.48,41.52,33500.0,21.9568,21.978,21.9409,21.9621,33500.0
2006-04-20 12:20:00,41.51,41.53,41.39,41.49,32300.0,21.9568,21.9674,21.8933,21.9462,32300.0
2006-04-20 12:30:00,41.49,41.51,41.47,41.5,6300.0,21.9462,21.9568,21.9356,21.9515,6300.0
2006-04-20 12:40:00,41.5,41.51,41.49,41.51,16300.0,21.9515,21.9568,21.9462,21.9568,16300.0
2006-04-20 12:50:00,41.5,41.57,41.49,41.55,24400.0,21.9515,21.9885,21.9462,21.978,24400.0
2006-04-20 13:00:00,41.55,41.57,41.5,41.5,18600.0,21.978,21.9885,21.9515,21.9515,18600.0
2006-04-20 13:10:00,41.49,41.51,41.47,41.5,14600.0,21.9462,21.9568,21.9356,21.9515,14600.0
2006-04-20 13:20:00,41.5,41.5,41.46,41.48,13700.0,21.9515,21.9515,21.9304,21.9409,13700.0
2006-04-20 13:30:00,41.5,41.51,41.48,41.5,16700.0,21.9515,21.9568,21.9409,21.9515,16700.0
2006-04-20 13:40:00,41.5,41.5,41.49,41.5,4100.0,21.9515,21.9515,21.9462,21.9515,4100.0
2006-04-20 13:50:00,41.5,41.5,41.49,41.49,8600.0,21.9515,21.9515,21.9462,21.9462,8600.0
2006-04-20 14:00:00,41.5,41.55,41.49,41.5,27100.0,21.9515,21.978,21.9462,21.9515,27100.0
2006-04-20 14:10:00,41.49,41.51,41.48,41.5,14300.0,21.9462,21.9568,21.9409,21.9515,14300.0
2006-04-20 14:20:00,41.5,41.51,41.49,41.49,30600.0,21.9515,21.9568,21.9462,21.9462,30600.0
2006-04-20 14:30:00,41.5,41.52,41.49,41.49,25300.0,21.9515,21.9621,21.9462,21.9462,25300.0
2006-04-20 14:40:00,41.49,41.52,41.49,41.52,7900.0,21.9462,21.9621,21.9462,21.9621,7900.0
2006-04-20 14:50:00,41.52,41.6,41.51,41.59,20800.0,21.9621,22.0044,21.9568,21.9991,20800.0
2006-04-20 15:00:00,41.59,41.59,41.55,41.56,29000.0,21.9991,21.9991,21.978,21.9832,29000.0
2006-04-20 15:10:00,41.55,41.6,41.55,41.55,26500.0,21.978,22.0044,21.978,21.978,26500.0
2006-04-20 15:20:00,41.55,41.58,41.51,41.52,24200.0,21.978,21.9938,21.9568,21.9621,24200.0
2006-04-20 15:30:00,41.52,41.56,41.51,41.53,35600.0,21.9621,21.9832,21.9568,21.9674,35600.0
2006-04-20 15:40:00,41.52,41.54,41.45,41.48,58300.0,21.9621,21.9727,21.9251,21.9409,58300.0
2006-04-20 15:50:00,41.48,41.55,41.47,41.55,95000.0,21.9409,21.978,21.9356,21.978,95000.0
2006-04-21 09:30:00,41.48,41.69,41.27,41.44,401100.0,21.9409,22.052,21.8299,21.9198,401100.0
2006-04-21 09:40:00,41.46,41.48,41.27,41.35,42100.0,21.9304,21.9409,21.8299,21.8722,42100.0
2006-04-21 09:50:00,41.34,41.36,41.18,41.18,33200.0,21.8669,21.8775,21.7822,21.7822,33200.0
2006-04-21 10:00:00,41.18,41.26,41.06,41.15,51300.0,21.7822,21.8246,21.7188,21.7664,51300.0
2006-04-21 10:10:00,41.14,41.17,41.03,41.05,41800.0,21.7611,21.777,21.7029,21.7135,41800.0
2006-04-21 10:20:00,41.04,41.1,40.99,41.01,19100.0,21.7082,21.7399,21.6817,21.6923,19100.0
2006-04-21 10:30:00,40.99,41.01,40.95,40.95,29300.0,21.6817,21.6923,21.6606,21.6606,29300.0
2006-04-21 10:40:00,40.95,40.95,40.88,40.89,26400.0,21.6606,21.6606,21.6236,21.6289,26400.0
2006-04-21 10:50:00,40.89,40.96,40.86,40.9,27800.0,21.6289,21.6659,21.613,21.6341,27800.0
2006-04-21 11:00:00,40.92,41.0,40.83,40.87,22500.0,21.6447,21.687,21.5971,21.6183,22500.0
2006-04-21 11:10:00,40.89,40.92,40.82,40.82,39900.0,21.6289,21.6447,21.5918,21.5918,39900.0
2006-04-21 11:20:00,40.82,40.91,40.77,40.89,36600.0,21.5918,21.6394,21.5654,21.6289,36600.0
2006-04-21 11:30:00,40.9,40.97,40.86,40.87,24600.0,21.6341,21.6712,21.613,21.6183,24600.0
2006-04-21 11:40:00,40.86,40.88,40.84,40.87,59900.0,21.613,21.6236,21.6024,21.6183,59900.0
2006-04-21 11:50:00,40.88,41.05,40.87,40.94,36600.0,21.6236,21.7135,21.6183,21.6553,36600.0
2006-04-21 12:00:00,40.94,40.95,40.88,40.95,23100.0,21.6553,21.6606,21.6236,21.6606,23100.0
2006-04-21 12:10:00,40.95,41.02,40.9,40.9,81200.0,21.6606,21.6976,21.6341,21.6341,81200.0
2006-04-21 12:20:00,40.91,40.97,40.9,40.94,21400.0,21.6394,21.6712,21.6341,21.6553,21400.0
2006-04-21 12:30:00,40.94,40.94,40.83,40.86,30700.0,21.6553,21.6553,21.5971,21.613,30700.0
2006-04-21 12:40:00,40.85,40.86,40.84,40.85,22400.0,21.6077,21.613,21.6024,21.6077,22400.0
2006-04-21 12:50:00,40.86,40.87,40.84,40.84,19700.0,21.613,21.6183,21.6024,21.6024,19700.0
2006-04-21 13:00:00,40.85,40.86,40.83,40.84,13100.0,21.6077,21.613,21.5971,21.6024,13100.0
2006-04-21 13:10:00,40.84,40.85,40.79,40.81,20400.0,21.6024,21.6077,21.576,21.5865,20400.0
2006-04-21 13:20:00,40.8,40.81,40.73,40.74,21600.0,21.5812,21.5865,21.5442,21.5495,21600.0
2006-04-21 13:30:00,40.73,40.73,40.67,40.72,38600.0,21.5442,21.5442,21.5125,21.5389,38600.0
2006-04-21 13:40:00,40.72,40.81,40.72,40.79,15700.0,21.5389,21.5865,21.5389,21.576,15700.0
2006-04-21 13:50:00,40.78,40.79,40.69,40.72,31700.0,21.5707,21.576,21.5231,21.5389,31700.0
2006-04-21 14:00:00,40.7,40.72,40.57,40.58,49900.0,21.5284,21.5389,21.4596,21.4649,49900.0
2006-04-21 14:10:00,40.58,40.6,40.47,40.53,100000.0,21.4649,21.4755,21.4067,21.4384,100000.0
2006-04-21 14:20:00,40.55,40.56,40.39,40.44,41900.0,21.449,21.4543,21.3644,21.3908,41900.0
2006-04-21 14:30:00,40.43,40.44,40.31,40.35,72500.0,21.3855,21.3908,21.3221,21.3432,72500.0
2006-04-21 14:40:00,40.34,40.39,40.31,40.31,64500.0,21.3379,21.3644,21.3221,21.3221,64500.0
2006-04-21 14:50:00,40.31,40.31,40.25,40.27,75200.0,21.3221,21.3221,21.2903,21.3009,75200.0
2006-04-21 15:00:00,40.26,40.35,40.24,40.24,70400.0,21.2956,21.3432,21.285,21.285,70400.0
2006-04-21 15:10:00,40.24,40.26,40.16,40.22,53600.0,21.285,21.2956,21.2427,21.2745,53600.0
2006-04-21 15:20:00,40.22,40.29,40.18,40.29,55400.0,21.2745,21.3115,21.2533,21.3115,55400.0
2006-04-21 15:30:00,40.29,40.41,40.28,40.39,81000.0,21.3115,21.375,21.3062,21.3644,81000.0
2006-04-21 15:40:00,40.39,40.53,40.38,40.4,99300.0,21.3644,21.4384,21.3591,21.3697,99300.0
2006-04-21 15:50:00,40.41,40.5,40.37,40.45,80300.0,21.375,21.4226,21.3538,21.3961,80300.0
2006-04-24 09:30:00,40.33,40.47,40.26,40.47,42400.0,21.3326,21.4067,21.2956,21.4067,42400.0
2006-04-24 09:40:00,40.44,40.45,40.37,40.44,39200.0,21.3908,21.3961,21.3538,21.3908,39200.0
2006-04-24 09:50:00,40.45,40.46,40.39,40.39,28400.0,21.3961,21.4014,21.3644,21.3644,28400.0
2006-04-24 10:00:00,40.41,40.41,40.37,40.39,23100.0,21.375,21.375,21.3538,21.3644,23100.0
2006-04-24 10:10:00,40.39,40.41,40.39,40.4,23300.0,21.3644,21.375,21.3644,21.3697,23300.0
2006-04-24 10:20:00,40.39,40.47,40.35,40.41,34700.0,21.3644,21.4067,21.3432,21.375,34700.0
2006-04-24 10:30:00,40.41,40.47,40.41,40.45,20100.0,21.375,21.4067,21.375,21.3961,20100.0
2006-04-24 10:40:00,40.45,40.48,40.43,40.45,40000.0,21.3961,21.412,21.3855,21.3961,40000.0
2006-04-24 10:50:00,40.46,40.62,40.44,40.51,35300.0,21.4014,21.486,21.3908,21.4278,35300.0
2006-04-24 11:00:00,40.52,40.61,40.5,40.51,17900.0,21.4331,21.4807,21.4226,21.4278,17900.0
2006-04-24 11:10:00,40.51,40.51,40.37,40.4,43700.0,21.4278,21.4278,21.3538,21.3697,43700.0
2006-04-24 11:20:00,40.39,40.47,40.34,40.47,43100.0,21.3644,21.4067,21.3379,21.4067,43100.0
2006-04-24 11:30:00,40.46,40.47,40.44,40.46,8900.0,21.4014,21.4067,21.3908,21.4014,8900.0
2006-04-24 11:40:00,40.47,40.6,40.46,40.57,25000.0,21.4067,21.4755,21.4014,21.4596,25000.0
2006-04-24 11:50:00,40.55,40.55,40.47,40.49,18000.0,21.449,21.449,21.4067,21.4173,18000.0
2006-04-24 12:00:00,40.49,40.49,40.39,40.39,11300.0,21.4173,21.4173,21.3644,21.3644,11300.0
2006-04-24 12:10:00,40.39,40.41,40.39,40.4,24400.0,21.3644,21.375,21.3644,21.3697,24400.0
2006-04-24 12:20:00,40.4,40.43,40.39,40.43,50900.0,21.3697,21.3855,21.3644,21.3855,50900.0
2006-04-24 12:30:00,40.43,40.49,40.43,40.48,18000.0,21.3855,21.4173,21.3855,21.412,18000.0
2006-04-24 12:40:00,40.47,40.5,40.46,40.48,14200.0,21.4067,21.4226,21.4014,21.412,14200.0
2006-04-24 12:50:00,40.48,40.48,40.44,40.47,63500.0,21.412,21.412,21.3908,21.4067,63500.0
2006-04-24 13:00:00,40.47,40.52,40.43,40.43,38300.0,21.4067,21.4331,21.3855,21.3855,38300.0
2006-04-24 13:10:00,40.43,40.43,40.39,40.43,7300.0,21.3855,21.3855,21.3644,21.3855,7300.0
2006-04-24 13:20:00,40.44,40.45,40.4,40.41,18200.0,21.3908,21.3961,21.3697,21.375,18200.0
2006-04-24 13:30:00,40.41,40.43,40.37,40.42,20100.0,21.375,21.3855,21.3538,21.3802,20100.0
2006-04-24 13:40:00,40.41,40.42,40.4,40.42,14300.0,21.375,21.3802,21.3697,21.3802,14300.0
2006-04-24 13:50:00,40.43,40.43,40.42,40.42,10900.0,21.3855,21.3855,21.3802,21.3802,10900.0
2006-04-24 14:00:00,40.43,40.49,40.43,40.49,9000.0,21.3855,21.4173,21.3855,21.4173,9000.0
2006-04-24 14:10:00,40.49,40.49,40.43,40.45,28800.0,21.4173,21.4173,21.3855,21.3961,28800.0
2006-04-24 14:20:00,40.45,40.45,40.43,40.44,12300.0,21.3961,21.3961,21.3855,21.3908,12300.0
2006-04-24 14:30:00,40.44,40.45,40.44,40.45,12500.0,21.3908,21.3961,21.3908,21.3961,12500.0
2006-04-24 14:40:00,40.45,40.45,40.38,40.41,18300.0,21.3961,21.3961,21.3591,21.375,18300.0
2006-04-24 14:50:00,40.41,40.45,40.37,40.39,19400.0,21.375,21.3961,21.3538,21.3644,19400.0
2006-04-24 15:00:00,40.41,40.44,40.4,40.42,34400.0,21.375,21.3908,21.3697,21.3802,34400.0
2006-04-24 15:10:00,40.42,40.43,40.41,40.42,16600.0,21.3802,21.3855,21.375,21.3802,16600.0
2006-04-24 15:20:00,40.42,40.47,40.41,40.45,22700.0,21.3802,21.4067,21.375,21.3961,22700.0
2006-04-24 15:30:00,40.44,40.49,40.42,40.46,177500.0,21.3908,21.4173,21.3802,21.4014,177500.0
2006-04-24 15:40:00,40.45,40.46,40.41,40.41,34700.0,21.3961,21.4014,21.375,21.375,34700.0
2006-04-24 15:50:00,40.42,40.44,40.38,40.38,68400.0,21.3802,21.3908,21.3591,21.3591,68400.0
2006-04-25 09:30:00,40.39,40.5,40.27,40.29,42500.0,21.3644,21.4226,21.3009,21.3115,42500.0
2006-04-25 09:40:00,40.3,40.3,40.08,40.09,75300.0,21.3168,21.3168,21.2004,21.2057,75300.0
2006-04-25 09:50:00,40.09,40.1,39.88,39.93,50800.0,21.2057,21.211,21.0946,21.1211,50800.0
2006-04-25 10:00:00,39.92,40.01,39.73,39.76,134900.0,21.1158,21.1634,21.0153,21.0311,134900.0
2006-04-25 10:10:00,39.77,39.77,39.65,39.73,92400.0,21.0364,21.0364,20.973,21.0153,92400.0
2006-04-25 10:20:00,39.74,39.78,39.61,39.65,128100.0,21.0206,21.0417,20.9518,20.973,128100.0
2006-04-25 10:30:00,39.66,39.72,39.5,39.7,106700.0,20.9782,21.01,20.8936,20.9994,106700.0
2006-04-25 10:40:00,39.7,39.85,39.65,39.79,93600.0,20.9994,21.0787,20.973,21.047,93600.0
2006-04-25 10:50:00,39.79,39.83,39.72,39.75,79500.0,21.047,21.0682,21.01,21.0258,79500.0
2006-04-25 11:00:00,39.72,39.75,39.7,39.75,112400.0,21.01,21.0258,20.9994,21.0258,112400.0
2006-04-25 11:10:00,39.75,39.8,39.75,39.76,38900.0,21.0258,21.0523,21.0258,21.0311,38900.0
2006-04-25 11:20:00,39.77,39.81,39.75,39.76,68800.0,21.0364,21.0576,21.0258,21.0311,68800.0
2006-04-25 11:30:00,39.77,39.9,39.76,39.85,85400.0,21.0364,21.1052,21.0311,21.0787,85400.0
2006-04-25 11:40:00,39.86,39.87,39.84,39.84,27100.0,21.084,21.0893,21.0735,21.0735,27100.0
2006-04-25 11:50:00,39.84,39.89,39.8,39.88,42500.0,21.0735,21.0999,21.0523,21.0946,42500.0
2006-04-25 12:00:00,39.88,39.92,39.88,39.9,51300.0,21.0946,21.1158,21.0946,21.1052,51300.0
2006-04-25 12:10:00,39.91,39.91,39.87,39.9,15200.0,21.1105,21.1105,21.0893,21.1052,15200.0
2006-04-25 12:20:00,39.9,39.98,39.9,39.98,69800.0,21.1052,21.1475,21.1052,21.1475,69800.0
2006-04-25 12:30:00,39.98,40.02,39.97,40.0,85000.0,21.1475,21.1687,21.1422,21.1581,85000.0
2006-04-25 12:40:00,40.0,40.03,39.96,40.0,86300.0,21.1581,21.174,21.1369,21.1581,86300.0
2006-04-25 12:50:00,40.0,40.01,39.98,39.98,39700.0,21.1581,21.1634,21.1475,21.1475,39700.0
2006-04-25 13:00:00,39.99,40.04,39.97,40.03,94300.0,21.1528,21.1792,21.1422,21.174,94300.0
2006-04-25 13:10:00,40.03,40.07,40.0,40.04,66200.0,21.174,21.1951,21.1581,21.1792,66200.0
2006-04-25 13:20:00,40.03,40.08,40.0,40.0,74500.0,21.174,21.2004,21.1581,21.1581,74500.0
2006-04-25 13:30:00,40.0,40.02,39.99,40.02,53700.0,21.1581,21.1687,21.1528,21.1687,53700.0
2006-04-25 13:40:00,40.01,40.13,40.01,40.13,18400.0,21.1634,21.2268,21.1634,21.2268,18400.0
2006-04-25 13:50:00,40.12,40.23,40.08,40.08,90800.0,21.2216,21.2797,21.2004,21.2004,90800.0
2006-04-25 14:00:00,40.07,40.15,40.07,40.15,63300.0,21.1951,21.2374,21.1951,21.2374,63300.0
2006-04-25 14:10:00,40.14,40.26,40.14,40.25,31600.0,21.2321,21.2956,21.2321,21.2903,31600.0
2006-04-25 14:20:00,40.25,40.25,40.14,40.19,83900.0,21.2903,21.2903,21.2321,21.2586,83900.0
2006-04-25 14:30:00,40.2,40.2,40.09,40.09,42300.0,21.2639,21.2639,21.2057,21.2057,42300.0
2006-04-25 14:40:00,40.09,40.16,40.04,40.1,40800.0,21.2057,21.2427,21.1792,21.211,40800.0
2006-04-25 14:50:00,40.1,40.1,39.96,39.98,46500.0,21.211,21.211,21.1369,21.1475,46500.0
2006-04-25 15:00:00,39.99,40.12,39.98,40.11,58700.0,21.1528,21.2216,21.1475,21.2163,58700.0
2006-04-25 15:10:00,40.11,40.14,40.07,40.13,116200.0,21.2163,21.2321,21.1951,21.2268,116200.0
2006-04-25 15:20:00,40.13,40.18,40.1,40.13,49900.0,21.2268,21.2533,21.211,21.2268,49900.0
2006-04-25 15:30:00,40.14,40.18,40.09,40.1,93400.0,21.2321,21.2533,21.2057,21.211,93400.0
2006-04-25 15:40:00,40.09,40.1,40.06,40.08,87400.0,21.2057,21.211,21.1898,21.2004,87400.0
2006-04-25 15:50:00,40.08,40.19,40.02,40.17,196000.0,21.2004,21.2586,21.1687,21.248,196000.0
2006-04-26 09:30:00,40.14,40.35,40.0,40.07,51000.0,21.2321,21.3432,21.1581,21.1951,51000.0
2006-04-26 09:40:00,40.08,40.1,40.0,40.04,14600.0,21.2004,21.211,21.1581,21.1792,14600.0
2006-04-26 09:50:00,40.05,40.05,39.94,39.98,17400.0,21.1845,21.1845,21.1263,21.1475,17400.0
2006-04-26 10:00:00,39.97,39.99,39.86,39.98,55100.0,21.1422,21.1528,21.084,21.1475,55100.0
2006-04-26 10:10:00,39.97,39.98,39.88,39.92,28000.0,21.1422,21.1475,21.0946,21.1158,28000.0
2006-04-26 10:20:00,39.92,39.92,39.89,39.91,44400.0,21.1158,21.1158,21.0999,21.1105,44400.0
2006-04-26 10:30:00,39.92,40.02,39.91,40.01,56700.0,21.1158,21.1687,21.1105,21.1634,56700.0
2006-04-26 10:40:00,40.02,40.05,39.91,39.91,24500.0,21.1687,21.1845,21.1105,21.1105,24500.0
2006-04-26 10:50:00,39.93,39.95,39.9,39.95,15300.0,21.1211,21.1316,21.1052,21.1316,15300.0
2006-04-26 11:00:00,39.95,39.97,39.91,39.91,10500.0,21.1316,21.1422,21.1105,21.1105,10500.0
2006-04-26 11:10:00,39.91,39.91,39.84,39.84,16300.0,21.1105,21.1105,21.0735,21.0735,16300.0
2006-04-26 11:20:00,39.84,39.87,39.78,39.78,47700.0,21.0735,21.0893,21.0417,21.0417,47700.0
2006-04-26 11:30:00,39.79,39.89,39.75,39.85,11500.0,21.047,21.0999,21.0258,21.0787,11500.0
2006-04-26 11:40:00,39.85,39.85,39.73,39.76,42000.0,21.0787,21.0787,21.0153,21.0311,42000.0
2006-04-26 11:50:00,39.77,39.83,39.77,39.79,21400.0,21.0364,21.0682,21.0364,21.047,21400.0
2006-04-26 12:00:00,39.77,39.78,39.74,39.77,36200.0,21.0364,21.0417,21.0206,21.0364,36200.0
2006-04-26 12:10:00,39.77,39.85,39.76,39.84,29500.0,21.0364,21.0787,21.0311,21.0735,29500.0
2006-04-26 12:20:00,39.84,39.84,39.78,39.81,28800.0,21.0735,21.0735,21.0417,21.0576,28800.0
2006-04-26 12:30:00,39.81,39.81,39.8,39.8,43900.0,21.0576,21.0576,21.0523,21.0523,43900.0
2006-04-26 12:40:00,39.8,39.81,39.73,39.73,29600.0,21.0523,21.0576,21.0153,21.0153,29600.0
2006-04-26 12:50:00,39.74,39.75,39.72,39.75,24700.0,21.0206,21.0258,21.01,21.0258,24700.0
2006-04-26 13:00:00,39.75,39.84,39.75,39.84,30000.0,21.0258,21.0735,21.0258,21.0735,30000.0
2006-04-26 13:10:00,39.84,39.91,39.8,39.8,36400.0,21.0735,21.1105,21.0523,21.0523,36400.0
2006-04-26 13:20:00,39.8,39.93,39.8,39.82,30400.0,21.0523,21.1211,21.0523,21.0629,30400.0
2006-04-26 13:30:00,39.81,39.83,39.79,39.8,20600.0,21.0576,21.0682,21.047,21.0523,20600.0
2006-04-26 13:40:00,39.8,39.81,39.77,39.81,12200.0,21.0523,21.0576,21.0364,21.0576,12200.0
2006-04-26 13:50:00,39.8,39.83,39.78,39.81,28000.0,21.0523,21.0682,21.0417,21.0576,28000.0
2006-04-26 14:00:00,39.81,39.83,39.75,39.8,54600.0,21.0576,21.0682,21.0258,21.0523,54600.0
2006-04-26 14:10:00,39.8,39.91,39.79,39.87,30600.0,21.0523,21.1105,21.047,21.0893,30600.0
2006-04-26 14:20:00,39.87,39.87,39.78,39.82,20900.0,21.0893,21.0893,21.0417,21.0629,20900.0
2006-04-26 14:30:00,39.82,39.86,39.82,39.85,23100.0,21.0629,21.084,21.0629,21.0787,23100.0
2006-04-26 14:40:00,39.85,39.85,39.83,39.83,19300.0,21.0787,21.0787,21.0682,21.0682,19300.0
2006-04-26 14:50:00,39.81,39.82,39.78,39.79,20600.0,21.0576,21.0629,21.0417,21.047,20600.0
2006-04-26 15:00:00,39.79,39.85,39.74,39.75,100200.0,21.047,21.0787,21.0206,21.0258,100200.0
2006-04-26 15:10:00,39.75,39.83,39.66,39.77,95700.0,21.0258,21.0682,20.9782,21.0364,95700.0
2006-04-26 15:20:00,39.77,39.8,39.71,39.78,39900.0,21.0364,21.0523,21.0047,21.0417,39900.0
2006-04-26 15:30:00,39.79,39.82,39.77,39.79,69300.0,21.047,21.0629,21.0364,21.047,69300.0
2006-04-26 15:40:00,39.8,39.96,39.8,39.95,99700.0,21.0523,21.1369,21.0523,21.1316,99700.0
2006-04-26 15:50:00,39.96,39.99,39.93,39.99,106800.0,21.1369,21.1528,21.1211,21.1528,106800.0
2006-04-27 09:30:00,39.76,39.91,39.36,39.65,73900.0,21.1134,21.193,20.901,21.055,73900.0
2006-04-27 09:40:00,39.62,39.68,39.51,39.6,19500.0,21.039,21.0709,20.9806,21.0284,19500.0
2006-04-27 09:50:00,39.58,39.66,39.4,39.44,34900.0,21.0178,21.0603,20.9222,20.9435,34900.0
2006-04-27 10:00:00,39.49,40.08,39.46,39.84,130400.0,20.97,21.2833,20.9541,21.1559,130400.0
2006-04-27 10:10:00,39.85,39.95,39.72,39.88,64700.0,21.1612,21.2143,21.0921,21.1771,64700.0
2006-04-27 10:20:00,39.86,39.88,39.69,39.86,59000.0,21.1665,21.1771,21.0762,21.1665,59000.0
2006-04-27 10:30:00,39.81,39.89,39.73,39.82,24700.0,21.1399,21.1824,21.0975,21.1453,24700.0
2006-04-27 10:40:00,39.79,39.89,39.74,39.87,57200.0,21.1293,21.1824,21.1028,21.1718,57200.0
2006-04-27 10:50:00,39.87,40.03,39.87,40.0,43100.0,21.1718,21.2568,21.1718,21.2408,43100.0
2006-04-27 11:00:00,40.0,40.19,40.0,40.18,48000.0,21.2408,21.3417,21.2408,21.3364,48000.0
2006-04-27 11:10:00,40.18,40.38,40.17,40.24,66600.0,21.3364,21.4426,21.3311,21.3683,66600.0
2006-04-27 11:20:00,40.24,40.62,40.24,40.47,71500.0,21.3683,21.5701,21.3683,21.4904,71500.0
2006-04-27 11:30:00,40.47,40.48,40.3,40.31,23100.0,21.4904,21.4957,21.4001,21.4055,23100.0
2006-04-27 11:40:00,40.31,40.54,40.31,40.54,30000.0,21.4055,21.5276,21.4055,21.5276,30000.0
2006-04-27 11:50:00,40.55,40.85,40.52,40.84,71100.0,21.5329,21.6922,21.517,21.6869,71100.0
2006-04-27 12:00:00,40.86,40.95,40.81,40.88,64500.0,21.6975,21.7453,21.671,21.7081,64500.0
2006-04-27 12:10:00,40.88,41.1,40.84,41.09,57200.0,21.7081,21.825,21.6869,21.8196,57200.0
2006-04-27 12:20:00,41.09,41.12,40.97,41.09,36800.0,21.8196,21.8356,21.7559,21.8196,36800.0
2006-04-27 12:30:00,41.1,41.15,41.06,41.1,33700.0,21.825,21.8515,21.8037,21.825,33700.0
2006-04-27 12:40:00,41.1,41.14,41.09,41.13,29700.0,21.825,21.8462,21.8196,21.8409,29700.0
2006-04-27 12:50:00,41.14,41.33,41.14,41.27,50400.0,21.8462,21.9471,21.8462,21.9152,50400.0
2006-04-27 13:00:00,41.27,41.32,41.03,41.1,46700.0,21.9152,21.9418,21.7878,21.825,46700.0
2006-04-27 13:10:00,41.1,41.17,41.05,41.12,27300.0,21.825,21.8621,21.7984,21.8356,27300.0
2006-04-27 13:20:00,41.12,41.25,41.11,41.22,22500.0,21.8356,21.9046,21.8303,21.8887,22500.0
2006-04-27 13:30:00,41.22,41.22,41.01,41.02,28500.0,21.8887,21.8887,21.7772,21.7825,28500.0
2006-04-27 13:40:00,41.02,41.06,40.96,40.99,36400.0,21.7825,21.8037,21.7506,21.7665,36400.0
2006-04-27 13:50:00,40.99,41.11,40.96,41.05,26900.0,21.7665,21.8303,21.7506,21.7984,26900.0
2006-04-27 14:00:00,41.06,41.14,40.99,41.13,34200.0,21.8037,21.8462,21.7665,21.8409,34200.0
2006-04-27 14:10:00,41.12,41.12,40.92,40.93,35700.0,21.8356,21.8356,21.7294,21.7347,35700.0
2006-04-27 14:20:00,40.92,40.93,40.87,40.89,52800.0,21.7294,21.7347,21.7028,21.7134,52800.0
2006-04-27 14:30:00,40.89,40.89,40.82,40.85,64300.0,21.7134,21.7134,21.6763,21.6922,64300.0
2006-04-27 14:40:00,40.84,40.97,40.83,40.86,103100.0,21.6869,21.7559,21.6816,21.6975,103100.0
2006-04-27 14:50:00,40.86,41.0,40.86,41.0,31700.0,21.6975,21.7719,21.6975,21.7719,31700.0
2006-04-27 15:00:00,41.0,41.0,40.95,40.96,48600.0,21.7719,21.7719,21.7453,21.7506,48600.0
2006-04-27 15:10:00,40.96,40.96,40.82,40.85,51100.0,21.7506,21.7506,21.6763,21.6922,51100.0
2006-04-27 15:20:00,40.86,40.86,40.85,40.86,29200.0,21.6975,21.6975,21.6922,21.6975,29200.0
2006-04-27 15:30:00,40.86,40.94,40.85,40.91,43400.0,21.6975,21.74,21.6922,21.7241,43400.0
2006-04-27 15:40:00,40.9,40.95,40.9,40.95,60200.0,21.7188,21.7453,21.7188,21.7453,60200.0
2006-04-27 15:50:00,40.95,41.0,40.91,40.91,143800.0,21.7453,21.7719,21.7241,21.7241,143800.0
2006-04-28 09:30:00,40.84,41.21,40.8,40.9,130000.0,21.6869,21.8834,21.6657,21.7188,130000.0
2006-04-28 09:40:00,40.9,40.91,40.55,40.57,23500.0,21.7188,21.7241,21.5329,21.5435,23500.0
2006-04-28 09:50:00,40.59,40.65,40.52,40.57,28400.0,21.5541,21.586,21.517,21.5435,28400.0
2006-04-28 10:00:00,40.54,40.76,40.54,40.74,54400.0,21.5276,21.6444,21.5276,21.6338,54400.0
2006-04-28 10:10:00,40.76,40.95,40.72,40.85,36900.0,21.6444,21.7453,21.6232,21.6922,36900.0
2006-04-28 10:20:00,40.84,40.85,40.65,40.71,20600.0,21.6869,21.6922,21.586,21.6179,20600.0
2006-04-28 10:30:00,40.71,40.71,40.51,40.51,26200.0,21.6179,21.6179,21.5117,21.5117,26200.0
2006-04-28 10:40:00,40.51,40.51,40.35,40.46,28200.0,21.5117,21.5117,21.4267,21.4851,28200.0
2006-04-28 10:50:00,40.46,40.58,40.46,40.51,18600.0,21.4851,21.5488,21.4851,21.5117,18600.0
2006-04-28 11:00:00,40.5,40.54,40.37,40.51,24000.0,21.5063,21.5276,21.4373,21.5117,24000.0
2006-04-28 11:10:00,40.5,40.58,40.5,40.53,16200.0,21.5063,21.5488,21.5063,21.5223,16200.0
2006-04-28 11:20:00,40.52,40.58,40.52,40.54,10200.0,21.517,21.5488,21.517,21.5276,10200.0
2006-04-28 11:30:00,40.54,40.54,40.38,40.45,26200.0,21.5276,21.5276,21.4426,21.4798,26200.0
2006-04-28 11:40:00,40.45,40.52,40.4,40.49,15800.0,21.4798,21.517,21.4532,21.501,15800.0
2006-04-28 11:50:00,40.5,40.61,40.45,40.6,16500.0,21.5063,21.5648,21.4798,21.5594,16500.0
2006-04-28 12:00:00,40.6,40.66,40.57,40.62,14800.0,21.5594,21.5913,21.5435,21.5701,14800.0
2006-04-28 12:10:00,40.62,40.7,40.61,40.61,14000.0,21.5701,21.6125,21.5648,21.5648,14000.0
2006-04-28 12:20:00,40.6,40.61,40.46,40.46,36800.0,21.5594,21.5648,21.4851,21.4851,36800.0
2006-04-28 12:30:00,40.46,40.5,40.45,40.5,7900.0,21.4851,21.5063,21.4798,21.5063,7900.0
2006-04-28 12:40:00,40.49,40.5,40.35,40.44,24900.0,21.501,21.5063,21.4267,21.4745,24900.0
2006-04-28 12:50:00,40.45,40.51,40.45,40.51,17000.0,21.4798,21.5117,21.4798,21.5117,17000.0
2006-04-28 13:00:00,40.5,40.61,40.5,40.53,30000.0,21.5063,21.5648,21.5063,21.5223,30000.0
2006-04-28 13:10:00,40.53,40.56,40.52,40.54,10700.0,21.5223,21.5382,21.517,21.5276,10700.0
2006-04-28 13:20:00,40.54,40.56,40.49,40.52,15100.0,21.5276,21.5382,21.501,21.517,15100.0
2006-04-28 13:30:00,40.52,40.53,40.51,40.52,46600.0,21.517,21.5223,21.5117,21.517,46600.0
2006-04-28 13:40:00,40.52,40.52,40.45,40.46,8000.0,21.517,21.517,21.4798,21.4851,8000.0
2006-04-28 13:50:00,40.46,40.5,40.46,40.5,11200.0,21.4851,21.5063,21.4851,21.5063,11200.0
2006-04-28 14:00:00,40.5,40.5,40.45,40.46,13700.0,21.5063,21.5063,21.4798,21.4851,13700.0
2006-04-28 14:10:00,40.45,40.55,40.45,40.53,18300.0,21.4798,21.5329,21.4798,21.5223,18300.0
2006-04-28 14:20:00,40.54,40.55,40.51,40.51,19300.0,21.5276,21.5329,21.5117,21.5117,19300.0
2006-04-28 14:30:00,40.51,40.55,40.51,40.54,13500.0,21.5117,21.5329,21.5117,21.5276,13500.0
2006-04-28 14:40:00,40.55,40.55,40.51,40.53,46100.0,21.5329,21.5329,21.5117,21.5223,46100.0
2006-04-28 14:50:00,40.53,40.53,40.46,40.48,33800.0,21.5223,21.5223,21.4851,21.4957,33800.0
2006-04-28 15:00:00,40.48,40.5,40.41,40.42,33500.0,21.4957,21.5063,21.4586,21.4639,33500.0
2006-04-28 15:10:00,40.42,40.49,40.41,40.49,28500.0,21.4639,21.501,21.4586,21.501,28500.0
2006-04-28 15:20:00,40.47,40.55,40.47,40.5,27700.0,21.4904,21.5329,21.4904,21.5063,27700.0
2006-04-28 15:30:00,40.49,40.51,40.44,40.44,77000.0,21.501,21.5117,21.4745,21.4745,77000.0
2006-04-28 15:40:00,40.43,40.45,40.38,40.39,30300.0,21.4692,21.4798,21.4426,21.4479,30300.0
2006-04-28 15:50:00,40.4,40.42,40.39,40.39,57700.0,21.4532,21.4639,21.4479,21.4479,57700.0
2006-05-01 09:30:00,40.76,40.77,40.25,40.3,62900.0,21.6444,21.6497,21.3736,21.4001,62900.0
2006-05-01 09:40:00,40.27,40.39,40.24,40.3,18000.0,21.3842,21.4479,21.3683,21.4001,18000.0
2006-05-01 09:50:00,40.3,40.34,40.22,40.27,15000.0,21.4001,21.4214,21.3577,21.3842,15000.0
2006-05-01 10:00:00,40.23,40.47,40.22,40.47,29500.0,21.363,21.4904,21.3577,21.4904,29500.0
2006-05-01 10:10:00,40.46,40.46,40.24,40.3,21900.0,21.4851,21.4851,21.3683,21.4001,21900.0
2006-05-01 10:20:00,40.29,40.37,40.26,40.37,11600.0,21.3948,21.4373,21.3789,21.4373,11600.0
2006-05-01 10:30:00,40.37,40.38,40.22,40.26,15200.0,21.4373,21.4426,21.3577,21.3789,15200.0
2006-05-01 10:40:00,40.26,40.34,40.22,40.33,15300.0,21.3789,21.4214,21.3577,21.4161,15300.0
2006-05-01 10:50:00,40.32,40.38,40.31,40.37,9600.0,21.4108,21.4426,21.4055,21.4373,9600.0
2006-05-01 11:00:00,40.37,40.4,40.26,40.26,11900.0,21.4373,21.4532,21.3789,21.3789,11900.0
2006-05-01 11:10:00,40.26,40.28,40.22,40.28,9900.0,21.3789,21.3895,21.3577,21.3895,9900.0
2006-05-01 11:20:00,40.28,40.33,40.27,40.31,10400.0,21.3895,21.4161,21.3842,21.4055,10400.0
2006-05-01 11:30:00,40.31,40.52,40.26,40.48,28600.0,21.4055,21.517,21.3789,21.4957,28600.0
2006-05-01 11:40:00,40.49,40.55,40.4,40.44,23900.0,21.501,21.5329,21.4532,21.4745,23900.0
2006-05-01 11:50:00,40.45,40.53,40.45,40.52,17500.0,21.4798,21.5223,21.4798,21.517,17500.0
2006-05-01 12:00:00,40.52,40.52,40.46,40.47,27300.0,21.517,21.517,21.4851,21.4904,27300.0
2006-05-01 12:10:00,40.46,40.5,40.44,40.44,11000.0,21.4851,21.5063,21.4745,21.4745,11000.0
2006-05-01 12:20:00,40.44,40.44,40.37,40.41,25800.0,21.4745,21.4745,21.4373,21.4586,25800.0
2006-05-01 12:30:00,40.4,40.43,40.4,40.41,10700.0,21.4532,21.4692,21.4532,21.4586,10700.0
2006-05-01 12:40:00,40.41,40.41,40.38,40.38,4600.0,21.4586,21.4586,21.4426,21.4426,4600.0
2006-05-01 12:50:00,40.38,40.47,40.38,40.46,11600.0,21.4426,21.4904,21.4426,21.4851,11600.0
2006-05-01 13:00:00,40.45,40.45,40.38,40.43,21700.0,21.4798,21.4798,21.4426,21.4692,21700.0
2006-05-01 13:10:00,40.42,40.42,40.39,40.39,7500.0,21.4639,21.4639,21.4479,21.4479,7500.0
2006-05-01 13:20:00,40.39,40.44,40.39,40.43,14400.0,21.4479,21.4745,21.4479,21.4692,14400.0
2006-05-01 13:30:00,40.45,40.47,40.39,40.42,13000.0,21.4798,21.4904,21.4479,21.4639,13000.0
2006-05-01 13:40:00,40.41,40.47,40.39,40.41,36000.0,21.4586,21.4904,21.4479,21.4586,36000.0
2006-05-01 13:50:00,40.41,40.42,40.39,40.4,14100.0,21.4586,21.4639,21.4479,21.4532,14100.0
2006-05-01 14:00:00,40.4,40.41,40.38,40.39,20700.0,21.4532,21.4586,21.4426,21.4479,20700.0
2006-05-01 14:10:00,40.38,40.42,40.37,40.4,16400.0,21.4426,21.4639,21.4373,21.4532,16400.0
2006-05-01 14:20:00,40.4,40.4,40.36,40.38,11900.0,21.4532,21.4532,21.432,21.4426,11900.0
2006-05-01 14:30:00,40.39,40.43,40.37,40.4,16500.0,21.4479,21.4692,21.4373,21.4532,16500.0
2006-05-01 14:40:00,40.4,40.41,40.38,40.39,15500.0,21.4532,21.4586,21.4426,21.4479,15500.0
2006-05-01 14:50:00,40.38,40.39,40.35,40.35,15800.0,21.4426,21.4479,21.4267,21.4267,15800.0
2006-05-01 15:00:00,40.36,40.36,40.35,40.35,9100.0,21.432,21.432,21.4267,21.4267,9100.0
2006-05-01 15:10:00,40.35,40.42,40.22,40.22,49900.0,21.4267,21.4639,21.3577,21.3577,49900.0
2006-05-01 15:20:00,40.22,40.29,40.17,40.27,99000.0,21.3577,21.3948,21.3311,21.3842,99000.0
2006-05-01 15:30:00,40.26,40.26,39.94,40.03,125900.0,21.3789,21.3789,21.209,21.2568,125900.0
2006-05-01 15:40:00,40.06,40.1,39.87,39.9,108600.0,21.2727,21.2939,21.1718,21.1877,108600.0
2006-05-01 15:50:00,39.9,40.04,39.88,40.04,124300.0,21.1877,21.2621,21.1771,21.2621,124300.0
2006-05-02 09:30:00,40.26,40.27,39.75,39.86,79900.0,21.3789,21.3842,21.1081,21.1665,79900.0
2006-05-02 09:40:00,39.86,39.91,39.83,39.85,19800.0,21.1665,21.193,21.1506,21.1612,19800.0
2006-05-02 09:50:00,39.86,39.91,39.82,39.84,33500.0,21.1665,21.193,21.1453,21.1559,33500.0
2006-05-02 10:00:00,39.84,39.93,39.84,39.86,26800.0,21.1559,21.2037,21.1559,21.1665,26800.0
2006-05-02 10:10:00,39.87,39.97,39.82,39.9,31400.0,21.1718,21.2249,21.1453,21.1877,31400.0
2006-05-02 10:20:00,39.92,40.42,39.92,40.29,62700.0,21.1984,21.4639,21.1984,21.3948,62700.0
2006-05-02 10:30:00,40.28,40.34,40.12,40.17,21100.0,21.3895,21.4214,21.3046,21.3311,21100.0
2006-05-02 10:40:00,40.17,40.19,40.05,40.18,20000.0,21.3311,21.3417,21.2674,21.3364,20000.0
2006-05-02 10:50:00,40.17,40.18,40.1,40.14,8900.0,21.3311,21.3364,21.2939,21.3152,8900.0
2006-05-02 11:00:00,40.14,40.14,40.05,40.08,10100.0,21.3152,21.3152,21.2674,21.2833,10100.0
2006-05-02 11:10:00,40.06,40.1,40.05,40.05,46700.0,21.2727,21.2939,21.2674,21.2674,46700.0
2006-05-02 11:20:00,40.06,40.08,40.01,40.03,49500.0,21.2727,21.2833,21.2461,21.2568,49500.0
2006-05-02 11:30:00,40.03,40.08,39.98,40.02,14300.0,21.2568,21.2833,21.2302,21.2515,14300.0
2006-05-02 11:40:00,40.03,40.05,40.01,40.01,18300.0,21.2568,21.2674,21.2461,21.2461,18300.0
2006-05-02 11:50:00,40.01,40.07,40.01,40.07,5200.0,21.2461,21.278,21.2461,21.278,5200.0
2006-05-02 12:00:00,40.07,40.13,40.07,40.12,10700.0,21.278,21.3099,21.278,21.3046,10700.0
2006-05-02 12:10:00,40.11,40.16,40.03,40.03,17300.0,21.2992,21.3258,21.2568,21.2568,17300.0
2006-05-02 12:20:00,40.03,40.15,40.03,40.15,15800.0,21.2568,21.3205,21.2568,21.3205,15800.0
2006-05-02 12:30:00,40.15,40.37,40.15,40.32,40800.0,21.3205,21.4373,21.3205,21.4108,40800.0
2006-05-02 12:40:00,40.32,40.32,40.25,40.25,17100.0,21.4108,21.4108,21.3736,21.3736,17100.0
2006-05-02 12:50:00,40.25,40.31,40.24,40.3,17000.0,21.3736,21.4055,21.3683,21.4001,17000.0
2006-05-02 13:00:00,40.3,40.31,40.26,40.29,29900.0,21.4001,21.4055,21.3789,21.3948,29900.0
2006-05-02 13:10:00,40.28,40.3,40.19,40.19,51100.0,21.3895,21.4001,21.3417,21.3417,51100.0
2006-05-02 13:20:00,40.18,40.18,40.09,40.11,29600.0,21.3364,21.3364,21.2886,21.2992,29600.0
2006-05-02 13:30:00,40.11,40.18,40.09,40.14,42900.0,21.2992,21.3364,21.2886,21.3152,42900.0
2006-05-02 13:40:00,40.14,40.22,40.13,40.17,30100.0,21.3152,21.3577,21.3099,21.3311,30100.0
2006-05-02 13:50:00,40.16,40.21,40.16,40.18,10300.0,21.3258,21.3523,21.3258,21.3364,10300.0
2006-05-02 14:00:00,40.18,40.21,40.17,40.17,31500.0,21.3364,21.3523,21.3311,21.3311,31500.0
2006-05-02 14:10:00,40.17,40.2,40.13,40.19,19000.0,21.3311,21.347,21.3099,21.3417,19000.0
2006-05-02 14:20:00,40.19,40.24,40.18,40.23,27300.0,21.3417,21.3683,21.3364,21.363,27300.0
2006-05-02 14:30:00,40.24,40.26,40.22,40.25,33400.0,21.3683,21.3789,21.3577,21.3736,33400.0
2006-05-02 14:40:00,40.25,40.25,40.18,40.18,23800.0,21.3736,21.3736,21.3364,21.3364,23800.0
2006-05-02 14:50:00,40.17,40.22,40.12,40.18,58400.0,21.3311,21.3577,21.3046,21.3364,58400.0
2006-05-02 15:00:00,40.18,40.19,40.16,40.18,29300.0,21.3364,21.3417,21.3258,21.3364,29300.0
2006-05-02 15:10:00,40.18,40.21,40.17,40.2,33000.0,21.3364,21.3523,21.3311,21.347,33000.0
2006-05-02 15:20:00,40.2,40.22,40.14,40.15,24700.0,21.347,21.3577,21.3152,21.3205,24700.0
2006-05-02 15:30:00,40.14,40.23,40.13,40.19,29500.0,21.3152,21.363,21.3099,21.3417,29500.0
2006-05-02 15:40:00,40.18,40.31,40.18,40.3,31100.0,21.3364,21.4055,21.3364,21.4001,31100.0
2006-05-02 15:50:00,40.3,40.32,40.25,40.25,76900.0,21.4001,21.4108,21.3736,21.3736,76900.0
2006-05-03 09:30:00,40.12,40.39,39.91,40.07,50200.0,21.3046,21.4479,21.193,21.278,50200.0
2006-05-03 09:40:00,40.07,40.08,39.88,40.0,33000.0,21.278,21.2833,21.1771,21.2408,33000.0
2006-05-03 09:50:00,40.01,40.02,39.95,39.97,17300.0,21.2461,21.2515,21.2143,21.2249,17300.0
2006-05-03 10:00:00,39.97,40.07,39.91,39.94,51200.0,21.2249,21.278,21.193,21.209,51200.0
2006-05-03 10:10:00,39.95,39.99,39.86,39.99,25000.0,21.2143,21.2355,21.1665,21.2355,25000.0
2006-05-03 10:20:00,39.98,39.98,39.88,39.9,24200.0,21.2302,21.2302,21.1771,21.1877,24200.0
2006-05-03 10:30:00,39.9,39.93,39.81,39.83,35000.0,21.1877,21.2037,21.1399,21.1506,35000.0
2006-05-03 10:40:00,39.83,39.84,39.75,39.75,38700.0,21.1506,21.1559,21.1081,21.1081,38700.0
2006-05-03 10:50:00,39.76,39.79,39.7,39.75,41900.0,21.1134,21.1293,21.0815,21.1081,41900.0
2006-05-03 11:00:00,39.74,39.9,39.71,39.8,33300.0,21.1028,21.1877,21.0868,21.1346,33300.0
2006-05-03 11:10:00,39.81,39.82,39.8,39.81,11500.0,21.1399,21.1453,21.1346,21.1399,11500.0
2006-05-03 11:20:00,39.8,39.88,39.77,39.87,29700.0,21.1346,21.1771,21.1187,21.1718,29700.0
2006-05-03 11:30:00,39.87,39.87,39.73,39.82,20600.0,21.1718,21.1718,21.0975,21.1453,20600.0
2006-05-03 11:40:00,39.82,39.95,39.78,39.93,10500.0,21.1453,21.2143,21.124,21.2037,10500.0
2006-05-03 11:50:00,39.92,39.93,39.76,39.76,14900.0,21.1984,21.2037,21.1134,21.1134,14900.0
2006-05-03 12:00:00,39.76,39.81,39.66,39.79,19100.0,21.1134,21.1399,21.0603,21.1293,19100.0
2006-05-03 12:10:00,39.78,39.86,39.76,39.83,9500.0,21.124,21.1665,21.1134,21.1506,9500.0
2006-05-03 12:20:00,39.82,39.82,39.76,39.76,10100.0,21.1453,21.1453,21.1134,21.1134,10100.0
2006-05-03 12:30:00,39.75,39.79,39.75,39.76,7600.0,21.1081,21.1293,21.1081,21.1134,7600.0
2006-05-03 12:40:00,39.76,39.78,39.74,39.74,7200.0,21.1134,21.124,21.1028,21.1028,7200.0
2006-05-03 12:50:00,39.73,39.75,39.71,39.74,10100.0,21.0975,21.1081,21.0868,21.1028,10100.0
2006-05-03 13:00:00,39.74,39.76,39.73,39.73,44700.0,21.1028,21.1134,21.0975,21.0975,44700.0
2006-05-03 13:10:00,39.73,39.73,39.65,39.66,15000.0,21.0975,21.0975,21.055,21.0603,15000.0
2006-05-03 13:20:00,39.66,39.69,39.64,39.66,24600.0,21.0603,21.0762,21.0497,21.0603,24600.0
2006-05-03 13:30:00,39.67,39.69,39.63,39.68,20100.0,21.0656,21.0762,21.0444,21.0709,20100.0
2006-05-03 13:40:00,39.7,39.7,39.61,39.62,25500.0,21.0815,21.0815,21.0337,21.039,25500.0
2006-05-03 13:50:00,39.62,39.64,39.56,39.56,18700.0,21.039,21.0497,21.0072,21.0072,18700.0
2006-05-03 14:00:00,39.57,39.61,39.5,39.55,33300.0,21.0125,21.0337,20.9753,21.0019,33300.0
2006-05-03 14:10:00,39.56,39.56,39.4,39.51,51700.0,21.0072,21.0072,20.9222,20.9806,51700.0
2006-05-03 14:20:00,39.51,39.54,39.44,39.52,27300.0,20.9806,20.9966,20.9435,20.9859,27300.0
2006-05-03 14:30:00,39.53,39.6,39.46,39.5,53200.0,20.9913,21.0284,20.9541,20.9753,53200.0
2006-05-03 14:40:00,39.5,39.64,39.49,39.57,31600.0,20.9753,21.0497,20.97,21.0125,31600.0
2006-05-03 14:50:00,39.57,39.59,39.46,39.47,21100.0,21.0125,21.0231,20.9541,20.9594,21100.0
2006-05-03 15:00:00,39.45,39.58,39.44,39.55,26900.0,20.9488,21.0178,20.9435,21.0019,26900.0
2006-05-03 15:10:00,39.55,39.61,39.54,39.54,17400.0,21.0019,21.0337,20.9966,20.9966,17400.0
2006-05-03 15:20:00,39.54,39.61,39.53,39.61,51500.0,20.9966,21.0337,20.9913,21.0337,51500.0
2006-05-03 15:30:00,39.62,39.77,39.61,39.63,68500.0,21.039,21.1187,21.0337,21.0444,68500.0
2006-05-03 15:40:00,39.64,39.67,39.6,39.6,34800.0,21.0497,21.0656,21.0284,21.0284,34800.0
2006-05-03 15:50:00,39.6,39.65,39.58,39.64,33000.0,21.0284,21.055,21.0178,21.0497,33000.0
2006-05-04 09:30:00,39.74,39.81,39.4,39.55,129000.0,21.1028,21.1399,20.9222,21.0019,129000.0
2006-05-04 09:40:00,39.57,39.8,39.52,39.74,38100.0,21.0125,21.1346,20.9859,21.1028,38100.0
2006-05-04 09:50:00,39.75,39.79,39.6,39.66,41200.0,21.1081,21.1293,21.0284,21.0603,41200.0
2006-05-04 10:00:00,39.67,39.72,39.64,39.66,112500.0,21.0656,21.0921,21.0497,21.0603,112500.0
2006-05-04 10:10:00,39.68,39.75,39.54,39.56,46200.0,21.0709,21.1081,20.9966,21.0072,46200.0
2006-05-04 10:20:00,39.56,39.59,39.47,39.54,42900.0,21.0072,21.0231,20.9594,20.9966,42900.0
2006-05-04 10:30:00,39.54,39.62,39.51,39.62,25800.0,20.9966,21.039,20.9806,21.039,25800.0
2006-05-04 10:40:00,39.61,39.7,39.6,39.61,19200.0,21.0337,21.0815,21.0284,21.0337,19200.0
2006-05-04 10:50:00,39.6,39.66,39.47,39.47,21100.0,21.0284,21.0603,20.9594,20.9594,21100.0
2006-05-04 11:00:00,39.48,39.59,39.46,39.59,19700.0,20.9647,21.0231,20.9541,21.0231,19700.0
2006-05-04 11:10:00,39.59,39.67,39.59,39.67,15200.0,21.0231,21.0656,21.0231,21.0656,15200.0
2006-05-04 11:20:00,39.67,39.68,39.65,39.65,20000.0,21.0656,21.0709,21.055,21.055,20000.0
2006-05-04 11:30:00,39.65,39.66,39.58,39.59,20100.0,21.055,21.0603,21.0178,21.0231,20100.0
2006-05-04 11:40:00,39.6,39.67,39.6,39.66,28600.0,21.0284,21.0656,21.0284,21.0603,28600.0
2006-05-04 11:50:00,39.65,39.66,39.6,39.66,8100.0,21.055,21.0603,21.0284,21.0603,8100.0
2006-05-04 12:00:00,39.66,39.67,39.64,39.67,18000.0,21.0603,21.0656,21.0497,21.0656,18000.0
2006-05-04 12:10:00,39.66,39.68,39.63,39.67,21700.0,21.0603,21.0709,21.0444,21.0656,21700.0
2006-05-04 12:20:00,39.67,39.67,39.58,39.58,9400.0,21.0656,21.0656,21.0178,21.0178,9400.0
2006-05-04 12:30:00,39.58,39.62,39.5,39.6,34500.0,21.0178,21.039,20.9753,21.0284,34500.0
2006-05-04 12:40:00,39.6,39.73,39.59,39.73,64900.0,21.0284,21.0975,21.0231,21.0975,64900.0
2006-05-04 12:50:00,39.68,39.77,39.68,39.72,55600.0,21.0709,21.1187,21.0709,21.0921,55600.0
2006-05-04 13:00:00,39.73,39.82,39.73,39.82,38900.0,21.0975,21.1453,21.0975,21.1453,38900.0
2006-05-04 13:10:00,39.8,39.86,39.8,39.86,16200.0,21.1346,21.1665,21.1346,21.1665,16200.0
2006-05-04 13:20:00,39.85,39.91,39.85,39.91,25200.0,21.1612,21.193,21.1612,21.193,25200.0
2006-05-04 13:30:00,39.91,39.94,39.84,39.9,19100.0,21.193,21.209,21.1559,21.1877,19100.0
2006-05-04 13:40:00,39.91,39.99,39.91,39.96,19700.0,21.193,21.2355,21.193,21.2196,19700.0
2006-05-04 13:50:00,39.96,40.05,39.95,40.04,48700.0,21.2196,21.2674,21.2143,21.2621,48700.0
2006-05-04 14:00:00,40.05,40.05,40.0,40.03,21700.0,21.2674,21.2674,21.2408,21.2568,21700.0
2006-05-04 14:10:00,40.03,40.06,39.98,40.03,21100.0,21.2568,21.2727,21.2302,21.2568,21100.0
2006-05-04 14:20:00,40.03,40.03,40.01,40.02,8900.0,21.2568,21.2568,21.2461,21.2515,8900.0
2006-05-04 14:30:00,40.02,40.02,39.94,39.95,39800.0,21.2515,21.2515,21.209,21.2143,39800.0
2006-05-04 14:40:00,39.96,40.01,39.94,39.94,13900.0,21.2196,21.2461,21.209,21.209,13900.0
2006-05-04 14:50:00,39.94,39.98,39.91,39.97,12300.0,21.209,21.2302,21.193,21.2249,12300.0
2006-05-04 15:00:00,39.97,40.0,39.95,39.99,17100.0,21.2249,21.2408,21.2143,21.2355,17100.0
2006-05-04 15:10:00,39.99,39.99,39.96,39.97,30000.0,21.2355,21.2355,21.2196,21.2249,30000.0
2006-05-04 15:20:00,39.97,39.99,39.9,39.9,31900.0,21.2249,21.2355,21.1877,21.1877,31900.0
2006-05-04 15:30:00,39.9,39.94,39.86,39.87,47800.0,21.1877,21.209,21.1665,21.1718,47800.0
2006-05-04 15:40:00,39.87,39.87,39.81,39.84,97100.0,21.1718,21.1718,21.1399,21.1559,97100.0
2006-05-04 15:50:00,39.84,39.89,39.82,39.84,129300.0,21.1559,21.1824,21.1453,21.1559,129300.0
2006-05-05 09:30:00,39.92,40.15,39.88,39.98,63000.0,21.1984,21.3205,21.1771,21.2302,63000.0
2006-05-05 09:40:00,39.95,40.07,39.86,39.98,59400.0,21.2143,21.278,21.1665,21.2302,59400.0
2006-05-05 09:50:00,39.97,39.98,39.75,39.79,111600.0,21.2249,21.2302,21.1081,21.1293,111600.0
2006-05-05 10:00:00,39.8,39.92,39.78,39.83,60800.0,21.1346,21.1984,21.124,21.1506,60800.0
2006-05-05 10:10:00,39.83,39.88,39.7,39.79,48800.0,21.1506,21.1771,21.0815,21.1293,48800.0
2006-05-05 10:20:00,39.78,39.85,39.68,39.71,57300.0,21.124,21.1612,21.0709,21.0868,57300.0
2006-05-05 10:30:00,39.7,39.8,39.7,39.71,22900.0,21.0815,21.1346,21.0815,21.0868,22900.0
2006-05-05 10:40:00,39.71,39.76,39.69,39.7,23400.0,21.0868,21.1134,21.0762,21.0815,23400.0
2006-05-05 10:50:00,39.79,39.8,39.71,39.8,31700.0,21.1293,21.1346,21.0868,21.1346,31700.0
2006-05-05 11:00:00,39.8,39.84,39.72,39.77,17200.0,21.1346,21.1559,21.0921,21.1187,17200.0
2006-05-05 11:10:00,39.77,39.79,39.73,39.77,10100.0,21.1187,21.1293,21.0975,21.1187,10100.0
2006-05-05 11:20:00,39.77,39.84,39.68,39.83,56900.0,21.1187,21.1559,21.0709,21.1506,56900.0
2006-05-05 11:30:00,39.85,39.91,39.84,39.89,22700.0,21.1612,21.193,21.1559,21.1824,22700.0
2006-05-05 11:40:00,39.9,39.97,39.83,39.95,23500.0,21.1877,21.2249,21.1506,21.2143,23500.0
2006-05-05 11:50:00,39.96,39.98,39.96,39.97,9600.0,21.2196,21.2302,21.2196,21.2249,9600.0
2006-05-05 12:00:00,39.98,40.01,39.97,40.01,16700.0,21.2302,21.2461,21.2249,21.2461,16700.0
2006-05-05 12:10:00,40.01,40.05,40.0,40.03,12600.0,21.2461,21.2674,21.2408,21.2568,12600.0
2006-05-05 12:20:00,40.03,40.06,39.98,40.0,23600.0,21.2568,21.2727,21.2302,21.2408,23600.0
2006-05-05 12:30:00,40.0,40.02,39.97,39.99,38000.0,21.2408,21.2515,21.2249,21.2355,38000.0
2006-05-05 12:40:00,39.98,40.03,39.98,40.02,24600.0,21.2302,21.2568,21.2302,21.2515,24600.0
2006-05-05 12:50:00,40.02,40.15,40.02,40.15,18900.0,21.2515,21.3205,21.2515,21.3205,18900.0
2006-05-05 13:00:00,40.15,40.15,40.04,40.04,31100.0,21.3205,21.3205,21.2621,21.2621,31100.0
2006-05-05 13:10:00,40.04,40.17,40.02,40.11,38000.0,21.2621,21.3311,21.2515,21.2992,38000.0
2006-05-05 13:20:00,40.11,40.2,40.11,40.18,18900.0,21.2992,21.347,21.2992,21.3364,18900.0
2006-05-05 13:30:00,40.19,40.3,40.17,40.26,31100.0,21.3417,21.4001,21.3311,21.3789,31100.0
2006-05-05 13:40:00,40.26,40.31,40.22,40.3,23400.0,21.3789,21.4055,21.3577,21.4001,23400.0
2006-05-05 13:50:00,40.31,40.35,40.25,40.33,28900.0,21.4055,21.4267,21.3736,21.4161,28900.0
2006-05-05 14:00:00,40.34,40.34,40.26,40.3,19600.0,21.4214,21.4214,21.3789,21.4001,19600.0
2006-05-05 14:10:00,40.32,40.37,40.31,40.35,26700.0,21.4108,21.4373,21.4055,21.4267,26700.0
2006-05-05 14:20:00,40.36,40.4,40.36,40.39,28500.0,21.432,21.4532,21.432,21.4479,28500.0
2006-05-05 14:30:00,40.4,40.4,40.37,40.39,21400.0,21.4532,21.4532,21.4373,21.4479,21400.0
2006-05-05 14:40:00,40.39,40.4,40.37,40.4,36300.0,21.4479,21.4532,21.4373,21.4532,36300.0
2006-05-05 14:50:00,40.38,40.39,40.35,40.35,15600.0,21.4426,21.4479,21.4267,21.4267,15600.0
2006-05-05 15:00:00,40.35,40.39,40.33,40.38,26200.0,21.4267,21.4479,21.4161,21.4426,26200.0
2006-05-05 15:10:00,40.39,40.48,40.38,40.47,58700.0,21.4479,21.4957,21.4426,21.4904,58700.0
2006-05-05 15:20:00,40.47,40.52,40.39,40.4,80400.0,21.4904,21.517,21.4479,21.4532,80400.0
2006-05-05 15:30:00,40.4,40.48,40.38,40.46,67100.0,21.4532,21.4957,21.4426,21.4851,67100.0
2006-05-05 15:40:00,40.46,40.47,40.31,40.35,56200.0,21.4851,21.4904,21.4055,21.4267,56200.0
2006-05-05 15:50:00,40.35,40.5,40.34,40.43,113800.0,21.4267,21.5063,21.4214,21.4692,113800.0
2006-05-08 09:30:00,40.33,40.4,39.9,40.16,79400.0,21.4161,21.4532,21.1877,21.3258,79400.0
2006-05-08 09:40:00,40.15,40.27,40.13,40.19,44300.0,21.3205,21.3842,21.3099,21.3417,44300.0
2006-05-08 09:50:00,40.2,40.3,40.19,40.19,19900.0,21.347,21.4001,21.3417,21.3417,19900.0
2006-05-08 10:00:00,40.2,40.2,39.98,40.07,112600.0,21.347,21.347,21.2302,21.278,112600.0
2006-05-08 10:10:00,40.07,40.2,39.99,40.06,36800.0,21.278,21.347,21.2355,21.2727,36800.0
2006-05-08 10:20:00,40.07,40.16,39.94,39.94,36800.0,21.278,21.3258,21.209,21.209,36800.0
2006-05-08 10:30:00,39.95,40.0,39.93,40.0,12100.0,21.2143,21.2408,21.2037,21.2408,12100.0
2006-05-08 10:40:00,40.0,40.05,39.99,40.04,16300.0,21.2408,21.2674,21.2355,21.2621,16300.0
2006-05-08 10:50:00,40.04,40.08,39.97,39.99,42800.0,21.2621,21.2833,21.2249,21.2355,42800.0
2006-05-08 11:00:00,39.98,40.07,39.98,40.05,26400.0,21.2302,21.278,21.2302,21.2674,26400.0
2006-05-08 11:10:00,40.05,40.19,40.03,40.07,36800.0,21.2674,21.3417,21.2568,21.278,36800.0
2006-05-08 11:20:00,40.05,40.1,39.98,39.98,53700.0,21.2674,21.2939,21.2302,21.2302,53700.0
2006-05-08 11:30:00,39.98,40.06,39.96,40.06,22400.0,21.2302,21.2727,21.2196,21.2727,22400.0
2006-05-08 11:40:00,40.06,40.13,40.06,40.11,55900.0,21.2727,21.3099,21.2727,21.2992,55900.0
2006-05-08 11:50:00,40.11,40.12,40.08,40.09,6500.0,21.2992,21.3046,21.2833,21.2886,6500.0
2006-05-08 12:00:00,40.09,40.13,40.09,40.12,52500.0,21.2886,21.3099,21.2886,21.3046,52500.0
2006-05-08 12:10:00,40.13,40.13,40.09,40.1,30600.0,21.3099,21.3099,21.2886,21.2939,30600.0
2006-05-08 12:20:00,40.09,40.1,40.09,40.09,1500.0,21.2886,21.2939,21.2886,21.2886,1500.0
2006-05-08 12:30:00,40.09,40.1,40.08,40.09,7500.0,21.2886,21.2939,21.2833,21.2886,7500.0
2006-05-08 12:40:00,40.09,40.1,40.08,40.1,3800.0,21.2886,21.2939,21.2833,21.2939,3800.0
2006-05-08 12:50:00,40.1,40.13,40.09,40.13,10700.0,21.2939,21.3099,21.2886,21.3099,10700.0
2006-05-08 13:00:00,40.13,40.13,40.11,40.12,41800.0,21.3099,21.3099,21.2992,21.3046,41800.0
2006-05-08 13:10:00,40.12,40.13,40.12,40.13,3600.0,21.3046,21.3099,21.3046,21.3099,3600.0
2006-05-08 13:20:00,40.13,40.13,40.11,40.11,13100.0,21.3099,21.3099,21.2992,21.2992,13100.0
2006-05-08 13:30:00,40.12,40.12,40.1,40.1,4000.0,21.3046,21.3046,21.2939,21.2939,4000.0
2006-05-08 13:40:00,40.1,40.1,40.08,40.08,14100.0,21.2939,21.2939,21.2833,21.2833,14100.0
2006-05-08 13:50:00,40.1,40.1,40.07,40.08,11200.0,21.2939,21.2939,21.278,21.2833,11200.0
2006-05-08 14:00:00,40.08,40.08,40.07,40.07,10300.0,21.2833,21.2833,21.278,21.278,10300.0
2006-05-08 14:10:00,40.07,40.13,40.07,40.12,17900.0,21.278,21.3099,21.278,21.3046,17900.0
2006-05-08 14:20:00,40.11,40.12,40.09,40.09,20600.0,21.2992,21.3046,21.2886,21.2886,20600.0
2006-05-08 14:30:00,40.09,40.09,39.98,39.99,28600.0,21.2886,21.2886,21.2302,21.2355,28600.0
2006-05-08 14:40:00,39.99,40.03,39.93,40.0,45900.0,21.2355,21.2568,21.2037,21.2408,45900.0
2006-05-08 14:50:00,40.01,40.01,39.98,40.01,23600.0,21.2461,21.2461,21.2302,21.2461,23600.0
2006-05-08 15:00:00,40.01,40.03,39.93,39.95,55000.0,21.2461,21.2568,21.2037,21.2143,55000.0
2006-05-08 15:10:00,39.94,39.97,39.91,39.93,106700.0,21.209,21.2249,21.193,21.2037,106700.0
2006-05-08 15:20:00,39.92,39.94,39.9,39.94,74400.0,21.1984,21.209,21.1877,21.209,74400.0
2006-05-08 15:30:00,39.94,39.99,39.93,39.99,75300.0,21.209,21.2355,21.2037,21.2355,75300.0
2006-05-08 15:40:00,39.99,40.05,39.99,40.0,74800.0,21.2355,21.2674,21.2355,21.2408,74800.0
2006-05-08 15:50:00,40.0,40.08,39.98,40.08,95300.0,21.2408,21.2833,21.2302,21.2833,95300.0
2006-05-09 09:30:00,39.94,40.43,39.94,40.05,60900.0,21.209,21.4692,21.209,21.2674,60900.0
2006-05-09 09:40:00,40.07,40.08,40.05,40.07,17800.0,21.278,21.2833,21.2674,21.278,17800.0
2006-05-09 09:50:00,40.08,40.2,40.07,40.15,14800.0,21.2833,21.347,21.278,21.3205,14800.0
2006-05-09 10:00:00,40.13,40.25,40.13,40.23,18900.0,21.3099,21.3736,21.3099,21.363,18900.0
2006-05-09 10:10:00,40.23,40.36,40.21,40.34,29500.0,21.363,21.432,21.3523,21.4214,29500.0
2006-05-09 10:20:00,40.35,40.35,40.24,40.31,28600.0,21.4267,21.4267,21.3683,21.4055,28600.0
2006-05-09 10:30:00,40.33,40.38,40.25,40.36,49300.0,21.4161,21.4426,21.3736,21.432,49300.0
2006-05-09 10:40:00,40.36,40.36,40.22,40.23,26100.0,21.432,21.432,21.3577,21.363,26100.0
2006-05-09 10:50:00,40.23,40.33,40.2,40.3,41700.0,21.363,21.4161,21.347,21.4001,41700.0
2006-05-09 11:00:00,40.31,40.37,40.31,40.32,27600.0,21.4055,21.4373,21.4055,21.4108,27600.0
2006-05-09 11:10:00,40.32,40.36,40.3,40.33,24700.0,21.4108,21.432,21.4001,21.4161,24700.0
2006-05-09 11:20:00,40.33,40.37,40.31,40.33,14900.0,21.4161,21.4373,21.4055,21.4161,14900.0
2006-05-09 11:30:00,40.32,40.38,40.31,40.37,12300.0,21.4108,21.4426,21.4055,21.4373,12300.0
2006-05-09 11:40:00,40.37,40.4,40.35,40.39,10000.0,21.4373,21.4532,21.4267,21.4479,10000.0
2006-05-09 11:50:00,40.39,40.41,40.38,40.39,12900.0,21.4479,21.4586,21.4426,21.4479,12900.0
2006-05-09 12:00:00,40.39,40.4,40.37,40.37,12300.0,21.4479,21.4532,21.4373,21.4373,12300.0
2006-05-09 12:10:00,40.37,40.38,40.32,40.32,16700.0,21.4373,21.4426,21.4108,21.4108,16700.0
2006-05-09 12:20:00,40.31,40.34,40.31,40.34,24200.0,21.4055,21.4214,21.4055,21.4214,24200.0
2006-05-09 12:30:00,40.34,40.34,40.31,40.32,13300.0,21.4214,21.4214,21.4055,21.4108,13300.0
2006-05-09 12:40:00,40.32,40.32,40.3,40.3,39000.0,21.4108,21.4108,21.4001,21.4001,39000.0
2006-05-09 12:50:00,40.31,40.36,40.3,40.35,8400.0,21.4055,21.432,21.4001,21.4267,8400.0
2006-05-09 13:00:00,40.35,40.36,40.3,40.34,10800.0,21.4267,21.432,21.4001,21.4214,10800.0
2006-05-09 13:10:00,40.34,40.35,40.29,40.33,41300.0,21.4214,21.4267,21.3948,21.4161,41300.0
2006-05-09 13:20:00,40.34,40.35,40.31,40.34,6900.0,21.4214,21.4267,21.4055,21.4214,6900.0
2006-05-09 13:30:00,40.34,40.39,40.29,40.39,72300.0,21.4214,21.4479,21.3948,21.4479,72300.0
2006-05-09 13:40:00,40.38,40.39,40.33,40.35,31400.0,21.4426,21.4479,21.4161,21.4267,31400.0
2006-05-09 13:50:00,40.36,40.38,40.36,40.38,10300.0,21.432,21.4426,21.432,21.4426,10300.0
2006-05-09 14:00:00,40.39,40.4,40.37,40.38,25200.0,21.4479,21.4532,21.4373,21.4426,25200.0
2006-05-09 14:10:00,40.38,40.44,40.37,40.44,51300.0,21.4426,21.4745,21.4373,21.4745,51300.0
2006-05-09 14:20:00,40.44,40.51,40.43,40.51,27300.0,21.4745,21.5117,21.4692,21.5117,27300.0
2006-05-09 14:30:00,40.5,40.5,40.47,40.49,21800.0,21.5063,21.5063,21.4904,21.501,21800.0
2006-05-09 14:40:00,40.49,40.49,40.4,40.44,60900.0,21.501,21.501,21.4532,21.4745,60900.0
2006-05-09 14:50:00,40.44,40.48,40.4,40.43,55900.0,21.4745,21.4957,21.4532,21.4692,55900.0
2006-05-09 15:00:00,40.44,40.44,40.4,40.44,64000.0,21.4745,21.4745,21.4532,21.4745,64000.0
2006-05-09 15:10:00,40.44,40.47,40.41,40.46,70800.0,21.4745,21.4904,21.4586,21.4851,70800.0
2006-05-09 15:20:00,40.47,40.54,40.46,40.53,31100.0,21.4904,21.5276,21.4851,21.5223,31100.0
2006-05-09 15:30:00,40.53,40.53,40.49,40.5,35800.0,21.5223,21.5223,21.501,21.5063,35800.0
2006-05-09 15:40:00,40.49,40.53,40.49,40.52,45200.0,21.501,21.5223,21.501,21.517,45200.0
2006-05-09 15:50:00,40.52,40.55,40.48,40.55,127700.0,21.517,21.5329,21.4957,21.5329,127700.0
2006-05-10 09:30:00,40.39,40.65,40.38,40.6,59900.0,21.4479,21.586,21.4426,21.5594,59900.0
2006-05-10 09:40:00,40.6,40.6,40.51,40.53,18800.0,21.5594,21.5594,21.5117,21.5223,18800.0
2006-05-10 09:50:00,40.51,40.59,40.45,40.56,21000.0,21.5117,21.5541,21.4798,21.5382,21000.0
2006-05-10 10:00:00,40.53,40.59,40.49,40.58,45700.0,21.5223,21.5541,21.501,21.5488,45700.0
2006-05-10 10:10:00,40.59,40.69,40.49,40.5,42300.0,21.5541,21.6072,21.501,21.5063,42300.0
2006-05-10 10:20:00,40.49,40.56,40.49,40.55,14600.0,21.501,21.5382,21.501,21.5329,14600.0
2006-05-10 10:30:00,40.55,40.63,40.55,40.59,18400.0,21.5329,21.5754,21.5329,21.5541,18400.0
2006-05-10 10:40:00,40.58,40.59,40.52,40.58,25800.0,21.5488,21.5541,21.517,21.5488,25800.0
2006-05-10 10:50:00,40.56,40.57,40.47,40.49,34000.0,21.5382,21.5435,21.4904,21.501,34000.0
2006-05-10 11:00:00,40.48,40.51,40.47,40.48,9800.0,21.4957,21.5117,21.4904,21.4957,9800.0
2006-05-10 11:10:00,40.47,40.57,40.46,40.57,24300.0,21.4904,21.5435,21.4851,21.5435,24300.0
2006-05-10 11:20:00,40.57,40.6,40.56,40.57,31800.0,21.5435,21.5594,21.5382,21.5435,31800.0
2006-05-10 11:30:00,40.56,40.64,40.54,40.63,31300.0,21.5382,21.5807,21.5276,21.5754,31300.0
2006-05-10 11:40:00,40.62,40.63,40.62,40.62,12500.0,21.5701,21.5754,21.5701,21.5701,12500.0
2006-05-10 11:50:00,40.62,40.65,40.6,40.65,45700.0,21.5701,21.586,21.5594,21.586,45700.0
2006-05-10 12:00:00,40.64,40.71,40.64,40.69,19500.0,21.5807,21.6179,21.5807,21.6072,19500.0
2006-05-10 12:10:00,40.69,40.7,40.65,40.66,10800.0,21.6072,21.6125,21.586,21.5913,10800.0
2006-05-10 12:20:00,40.65,40.76,40.63,40.73,23700.0,21.586,21.6444,21.5754,21.6285,23700.0
2006-05-10 12:30:00,40.74,40.74,40.7,40.71,20900.0,21.6338,21.6338,21.6125,21.6179,20900.0
2006-05-10 12:40:00,40.71,40.72,40.67,40.67,15400.0,21.6179,21.6232,21.5966,21.5966,15400.0
2006-05-10 12:50:00,40.68,40.68,40.65,40.66,10600.0,21.6019,21.6019,21.586,21.5913,10600.0
2006-05-10 13:00:00,40.65,40.7,40.65,40.67,18500.0,21.586,21.6125,21.586,21.5966,18500.0
2006-05-10 13:10:00,40.67,40.71,40.63,40.71,18700.0,21.5966,21.6179,21.5754,21.6179,18700.0
2006-05-10 13:20:00,40.72,40.75,40.71,40.71,24500.0,21.6232,21.6391,21.6179,21.6179,24500.0
2006-05-10 13:30:00,40.71,40.71,40.66,40.71,56800.0,21.6179,21.6179,21.5913,21.6179,56800.0
2006-05-10 13:40:00,40.7,40.7,40.64,40.66,26400.0,21.6125,21.6125,21.5807,21.5913,26400.0
2006-05-10 13:50:00,40.66,40.71,40.64,40.64,32600.0,21.5913,21.6179,21.5807,21.5807,32600.0
2006-05-10 14:00:00,40.65,40.65,40.55,40.56,28900.0,21.586,21.586,21.5329,21.5382,28900.0
2006-05-10 14:10:00,40.55,40.57,40.27,40.47,110600.0,21.5329,21.5435,21.3842,21.4904,110600.0
2006-05-10 14:20:00,40.47,40.48,40.22,40.36,124900.0,21.4904,21.4957,21.3577,21.432,124900.0
2006-05-10 14:30:00,40.4,40.48,40.35,40.42,118900.0,21.4532,21.4957,21.4267,21.4639,118900.0
2006-05-10 14:40:00,40.42,40.67,40.39,40.55,98900.0,21.4639,21.5966,21.4479,21.5329,98900.0
2006-05-10 14:50:00,40.56,40.6,40.55,40.6,63000.0,21.5382,21.5594,21.5329,21.5594,63000.0
2006-05-10 15:00:00,40.59,40.59,40.5,40.53,70700.0,21.5541,21.5541,21.5063,21.5223,70700.0
2006-05-10 15:10:00,40.52,40.58,40.5,40.58,19400.0,21.517,21.5488,21.5063,21.5488,19400.0
2006-05-10 15:20:00,40.57,40.59,40.49,40.53,42500.0,21.5435,21.5541,21.501,21.5223,42500.0
2006-05-10 15:30:00,40.53,40.55,40.42,40.5,89600.0,21.5223,21.5329,21.4639,21.5063,89600.0
2006-05-10 15:40:00,40.5,40.51,40.37,40.38,72100.0,21.5063,21.5117,21.4373,21.4426,72100.0
2006-05-10 15:50:00,40.38,40.5,40.38,40.46,87600.0,21.4426,21.5063,21.4426,21.4851,87600.0
2006-05-11 09:30:00,40.25,40.52,40.15,40.27,49200.0,21.3736,21.517,21.3205,21.3842,49200.0
2006-05-11 09:40:00,40.28,40.51,40.28,40.44,24500.0,21.3895,21.5117,21.3895,21.4745,24500.0
2006-05-11 09:50:00,40.44,40.53,40.37,40.52,27200.0,21.4745,21.5223,21.4373,21.517,27200.0
2006-05-11 10:00:00,40.51,40.52,40.31,40.4,31900.0,21.5117,21.517,21.4055,21.4532,31900.0
2006-05-11 10:10:00,40.41,40.5,40.36,40.36,30400.0,21.4586,21.5063,21.432,21.432,30400.0
2006-05-11 10:20:00,40.37,40.53,40.37,40.45,11300.0,21.4373,21.5223,21.4373,21.4798,11300.0
2006-05-11 10:30:00,40.45,40.51,40.26,40.33,35100.0,21.4798,21.5117,21.3789,21.4161,35100.0
2006-05-11 10:40:00,40.34,40.34,40.1,40.28,42700.0,21.4214,21.4214,21.2939,21.3895,42700.0
2006-05-11 10:50:00,40.29,40.35,40.26,40.29,16400.0,21.3948,21.4267,21.3789,21.3948,16400.0
2006-05-11 11:00:00,40.26,40.4,40.23,40.4,22400.0,21.3789,21.4532,21.363,21.4532,22400.0
2006-05-11 11:10:00,40.4,40.4,40.21,40.3,25900.0,21.4532,21.4532,21.3523,21.4001,25900.0
2006-05-11 11:20:00,40.31,40.32,40.1,40.21,25700.0,21.4055,21.4108,21.2939,21.3523,25700.0
2006-05-11 11:30:00,40.23,40.32,40.18,40.27,22700.0,21.363,21.4108,21.3364,21.3842,22700.0
2006-05-11 11:40:00,40.28,40.34,40.27,40.28,19300.0,21.3895,21.4214,21.3842,21.3895,19300.0
2006-05-11 11:50:00,40.28,40.38,40.25,40.33,27400.0,21.3895,21.4426,21.3736,21.4161,27400.0
2006-05-11 12:00:00,40.32,40.35,40.26,40.27,23900.0,21.4108,21.4267,21.3789,21.3842,23900.0
2006-05-11 12:10:00,40.26,40.36,40.26,40.36,10200.0,21.3789,21.432,21.3789,21.432,10200.0
2006-05-11 12:20:00,40.36,40.4,40.3,40.3,14300.0,21.432,21.4532,21.4001,21.4001,14300.0
2006-05-11 12:30:00,40.31,40.35,40.25,40.34,8900.0,21.4055,21.4267,21.3736,21.4214,8900.0
2006-05-11 12:40:00,40.32,40.36,40.32,40.36,7400.0,21.4108,21.432,21.4108,21.432,7400.0
2006-05-11 12:50:00,40.36,40.42,40.36,40.41,9700.0,21.432,21.4639,21.432,21.4586,9700.0
2006-05-11 13:00:00,40.42,40.46,40.38,40.43,39700.0,21.4639,21.4851,21.4426,21.4692,39700.0
2006-05-11 13:10:00,40.44,40.44,40.25,40.31,15700.0,21.4745,21.4745,21.3736,21.4055,15700.0
2006-05-11 13:20:00,40.29,40.31,40.22,40.27,7000.0,21.3948,21.4055,21.3577,21.3842,7000.0
2006-05-11 13:30:00,40.27,40.27,40.19,40.22,8900.0,21.3842,21.3842,21.3417,21.3577,8900.0
2006-05-11 13:40:00,40.22,40.26,40.1,40.17,13700.0,21.3577,21.3789,21.2939,21.3311,13700.0
2006-05-11 13:50:00,40.19,40.28,40.19,40.28,11900.0,21.3417,21.3895,21.3417,21.3895,11900.0
2006-05-11 14:00:00,40.27,40.31,40.27,40.29,19000.0,21.3842,21.4055,21.3842,21.3948,19000.0
2006-05-11 14:10:00,40.29,40.29,40.2,40.25,12100.0,21.3948,21.3948,21.347,21.3736,12100.0
2006-05-11 14:20:00,40.26,40.34,40.24,40.3,24500.0,21.3789,21.4214,21.3683,21.4001,24500.0
2006-05-11 14:30:00,40.3,40.3,40.18,40.23,20600.0,21.4001,21.4001,21.3364,21.363,20600.0
2006-05-11 14:40:00,40.23,40.25,40.15,40.23,38000.0,21.363,21.3736,21.3205,21.363,38000.0
2006-05-11 14:50:00,40.23,40.23,40.09,40.16,56100.0,21.363,21.363,21.2886,21.3258,56100.0
2006-05-11 15:00:00,40.15,40.22,40.09,40.2,32100.0,21.3205,21.3577,21.2886,21.347,32100.0
2006-05-11 15:10:00,40.2,40.31,40.19,40.26,27000.0,21.347,21.4055,21.3417,21.3789,27000.0
2006-05-11 15:20:00,40.25,40.25,40.12,40.16,29300.0,21.3736,21.3736,21.3046,21.3258,29300.0
2006-05-11 15:30:00,40.16,40.18,40.1,40.17,43200.0,21.3258,21.3364,21.2939,21.3311,43200.0
2006-05-11 15:40:00,40.16,40.17,40.12,40.16,46100.0,21.3258,21.3311,21.3046,21.3258,46100.0
2006-05-11 15:50:00,40.16,40.25,40.12,40.22,88100.0,21.3258,21.3736,21.3046,21.3577,88100.0
2006-05-12 09:30:00,40.1,40.26,39.9,40.06,47600.0,21.2939,21.3789,21.1877,21.2727,47600.0
2006-05-12 09:40:00,40.01,40.31,39.78,40.17,45600.0,21.2461,21.4055,21.124,21.3311,45600.0
2006-05-12 09:50:00,40.15,40.29,40.15,40.24,16000.0,21.3205,21.3948,21.3205,21.3683,16000.0
2006-05-12 10:00:00,40.25,40.31,40.0,40.11,53100.0,21.3736,21.4055,21.2408,21.2992,53100.0
2006-05-12 10:10:00,40.1,40.42,40.1,40.2,29000.0,21.2939,21.4639,21.2939,21.347,29000.0
2006-05-12 10:20:00,40.21,40.21,40.05,40.12,25200.0,21.3523,21.3523,21.2674,21.3046,25200.0
2006-05-12 10:30:00,40.12,40.14,39.94,40.02,20500.0,21.3046,21.3152,21.209,21.2515,20500.0
2006-05-12 10:40:00,40.03,40.05,39.95,40.01,25200.0,21.2568,21.2674,21.2143,21.2461,25200.0
2006-05-12 10:50:00,40.01,40.17,39.99,40.17,22600.0,21.2461,21.3311,21.2355,21.3311,22600.0
2006-05-12 11:00:00,40.15,40.3,40.15,40.2,32300.0,21.3205,21.4001,21.3205,21.347,32300.0
2006-05-12 11:10:00,40.22,40.22,40.05,40.14,32300.0,21.3577,21.3577,21.2674,21.3152,32300.0
2006-05-12 11:20:00,40.17,40.19,40.08,40.1,25100.0,21.3311,21.3417,21.2833,21.2939,25100.0
2006-05-12 11:30:00,40.09,40.09,39.97,39.99,15700.0,21.2886,21.2886,21.2249,21.2355,15700.0
2006-05-12 11:40:00,39.99,40.17,39.89,39.97,54400.0,21.2355,21.3311,21.1824,21.2249,54400.0
2006-05-12 11:50:00,39.97,40.21,39.97,40.21,14500.0,21.2249,21.3523,21.2249,21.3523,14500.0
2006-05-12 12:00:00,40.18,40.4,40.18,40.32,32800.0,21.3364,21.4532,21.3364,21.4108,32800.0
2006-05-12 12:10:00,40.31,40.4,40.29,40.36,25200.0,21.4055,21.4532,21.3948,21.432,25200.0
2006-05-12 12:20:00,40.36,40.38,40.3,40.31,12400.0,21.432,21.4426,21.4001,21.4055,12400.0
2006-05-12 12:30:00,40.29,40.29,40.1,40.11,54500.0,21.3948,21.3948,21.2939,21.2992,54500.0
2006-05-12 12:40:00,40.11,40.21,40.1,40.15,13900.0,21.2992,21.3523,21.2939,21.3205,13900.0
2006-05-12 12:50:00,40.15,40.17,40.0,40.14,35400.0,21.3205,21.3311,21.2408,21.3152,35400.0
2006-05-12 13:00:00,40.14,40.14,40.04,40.07,19400.0,21.3152,21.3152,21.2621,21.278,19400.0
2006-05-12 13:10:00,40.07,40.15,40.02,40.1,24900.0,21.278,21.3205,21.2515,21.2939,24900.0
2006-05-12 13:20:00,40.1,40.21,40.09,40.19,17500.0,21.2939,21.3523,21.2886,21.3417,17500.0
2006-05-12 13:30:00,40.18,40.2,40.16,40.16,11400.0,21.3364,21.347,21.3258,21.3258,11400.0
2006-05-12 13:40:00,40.18,40.18,40.13,40.14,8500.0,21.3364,21.3364,21.3099,21.3152,8500.0
2006-05-12 13:50:00,40.13,40.16,40.09,40.09,5000.0,21.3099,21.3258,21.2886,21.2886,5000.0
2006-05-12 14:00:00,40.09,40.18,40.09,40.15,12800.0,21.2886,21.3364,21.2886,21.3205,12800.0
2006-05-12 14:10:00,40.15,40.36,40.15,40.22,30500.0,21.3205,21.432,21.3205,21.3577,30500.0
2006-05-12 14:20:00,40.21,40.26,40.14,40.18,14200.0,21.3523,21.3789,21.3152,21.3364,14200.0
2006-05-12 14:30:00,40.16,40.19,40.08,40.19,30600.0,21.3258,21.3417,21.2833,21.3417,30600.0
2006-05-12 14:40:00,40.2,40.2,40.12,40.15,8200.0,21.347,21.347,21.3046,21.3205,8200.0
2006-05-12 14:50:00,40.15,40.15,40.02,40.08,25000.0,21.3205,21.3205,21.2515,21.2833,25000.0
2006-05-12 15:00:00,40.07,40.13,40.04,40.1,18300.0,21.278,21.3099,21.2621,21.2939,18300.0
2006-05-12 15:10:00,40.1,40.11,40.02,40.06,16900.0,21.2939,21.2992,21.2515,21.2727,16900.0
2006-05-12 15:20:00,40.06,40.12,40.02,40.1,16900.0,21.2727,21.3046,21.2515,21.2939,16900.0
2006-05-12 15:30:00,40.09,40.09,39.99,40.06,37800.0,21.2886,21.2886,21.2355,21.2727,37800.0
2006-05-12 15:40:00,40.06,40.09,40.03,40.04,55900.0,21.2727,21.2886,21.2568,21.2621,55900.0
2006-05-12 15:50:00,40.04,40.06,39.92,39.94,121600.0,21.2621,21.2727,21.1984,21.209,121600.0
2006-05-15 09:30:00,40.05,40.05,39.58,39.72,64300.0,21.2674,21.2674,21.0178,21.0921,64300.0
2006-05-15 09:40:00,39.67,39.86,39.61,39.81,34200.0,21.0656,21.1665,21.0337,21.1399,34200.0
2006-05-15 09:50:00,39.81,39.88,39.63,39.66,18000.0,21.1399,21.1771,21.0444,21.0603,18000.0
2006-05-15 10:00:00,39.63,39.82,39.54,39.82,32900.0,21.0444,21.1453,20.9966,21.1453,32900.0
2006-05-15 10:10:00,39.82,39.92,39.76,39.76,59800.0,21.1453,21.1984,21.1134,21.1134,59800.0
2006-05-15 10:20:00,39.76,39.76,39.34,39.56,74800.0,21.1134,21.1134,20.8904,21.0072,74800.0
2006-05-15 10:30:00,39.55,39.63,39.45,39.55,29300.0,21.0019,21.0444,20.9488,21.0019,29300.0
2006-05-15 10:40:00,39.56,39.57,39.44,39.52,26900.0,21.0072,21.0125,20.9435,20.9859,26900.0
2006-05-15 10:50:00,39.53,39.56,39.36,39.38,24000.0,20.9913,21.0072,20.901,20.9116,24000.0
2006-05-15 11:00:00,39.38,39.68,39.34,39.57,27800.0,20.9116,21.0709,20.8904,21.0125,27800.0
2006-05-15 11:10:00,39.58,39.68,39.57,39.66,26300.0,21.0178,21.0709,21.0125,21.0603,26300.0
2006-05-15 11:20:00,39.65,39.69,39.63,39.64,31400.0,21.055,21.0762,21.0444,21.0497,31400.0
2006-05-15 11:30:00,39.64,39.72,39.64,39.71,23700.0,21.0497,21.0921,21.0497,21.0868,23700.0
2006-05-15 11:40:00,39.71,39.77,39.68,39.71,19600.0,21.0868,21.1187,21.0709,21.0868,19600.0
2006-05-15 11:50:00,39.71,39.78,39.7,39.7,28100.0,21.0868,21.124,21.0815,21.0815,28100.0
2006-05-15 12:00:00,39.71,39.74,39.66,39.68,30300.0,21.0868,21.1028,21.0603,21.0709,30300.0
2006-05-15 12:10:00,39.67,39.68,39.65,39.67,18300.0,21.0656,21.0709,21.055,21.0656,18300.0
2006-05-15 12:20:00,39.66,39.69,39.63,39.68,14500.0,21.0603,21.0762,21.0444,21.0709,14500.0
2006-05-15 12:30:00,39.68,39.74,39.66,39.66,17300.0,21.0709,21.1028,21.0603,21.0603,17300.0
2006-05-15 12:40:00,39.67,39.74,39.65,39.71,44600.0,21.0656,21.1028,21.055,21.0868,44600.0
2006-05-15 12:50:00,39.71,39.71,39.68,39.69,13200.0,21.0868,21.0868,21.0709,21.0762,13200.0
2006-05-15 13:00:00,39.68,39.71,39.57,39.59,20000.0,21.0709,21.0868,21.0125,21.0231,20000.0
2006-05-15 13:10:00,39.58,39.6,39.49,39.49,17000.0,21.0178,21.0284,20.97,20.97,17000.0
2006-05-15 13:20:00,39.5,39.51,39.41,39.46,27200.0,20.9753,20.9806,20.9275,20.9541,27200.0
2006-05-15 13:30:00,39.44,39.46,39.4,39.44,17600.0,20.9435,20.9541,20.9222,20.9435,17600.0
2006-05-15 13:40:00,39.45,39.47,39.4,39.41,14500.0,20.9488,20.9594,20.9222,20.9275,14500.0
2006-05-15 13:50:00,39.41,39.41,39.28,39.29,43600.0,20.9275,20.9275,20.8585,20.8638,43600.0
2006-05-15 14:00:00,39.3,39.43,39.29,39.33,39300.0,20.8691,20.9382,20.8638,20.8851,39300.0
2006-05-15 14:10:00,39.34,39.35,39.25,39.3,67900.0,20.8904,20.8957,20.8426,20.8691,67900.0
2006-05-15 14:20:00,39.3,39.33,39.27,39.3,61100.0,20.8691,20.8851,20.8532,20.8691,61100.0
2006-05-15 14:30:00,39.29,39.4,39.27,39.4,56500.0,20.8638,20.9222,20.8532,20.9222,56500.0
2006-05-15 14:40:00,39.4,39.43,39.36,39.36,100600.0,20.9222,20.9382,20.901,20.901,100600.0
2006-05-15 14:50:00,39.35,39.39,39.31,39.34,22800.0,20.8957,20.9169,20.8744,20.8904,22800.0
2006-05-15 15:00:00,39.35,39.48,39.29,39.44,38900.0,20.8957,20.9647,20.8638,20.9435,38900.0
2006-05-15 15:10:00,39.44,39.55,39.42,39.55,28100.0,20.9435,21.0019,20.9328,21.0019,28100.0
2006-05-15 15:20:00,39.54,39.55,39.39,39.4,33900.0,20.9966,21.0019,20.9169,20.9222,33900.0
2006-05-15 15:30:00,39.4,39.53,39.39,39.52,40300.0,20.9222,20.9913,20.9169,20.9859,40300.0
2006-05-15 15:40:00,39.52,39.58,39.52,39.57,47300.0,20.9859,21.0178,20.9859,21.0125,47300.0
2006-05-15 15:50:00,39.57,39.69,39.56,39.63,88300.0,21.0125,21.0762,21.0072,21.0444,88300.0
2006-05-16 09:30:00,39.52,39.59,39.19,39.23,125100.0,20.9859,21.0231,20.8107,20.8319,125100.0
2006-05-16 09:40:00,39.23,39.23,38.96,39.01,43400.0,20.8319,20.8319,20.6886,20.7151,43400.0
2006-05-16 09:50:00,39.04,39.12,38.95,39.11,38400.0,20.7311,20.7735,20.6833,20.7682,38400.0
2006-05-16 10:00:00,39.1,39.18,38.94,39.01,51200.0,20.7629,20.8054,20.678,20.7151,51200.0
2006-05-16 10:10:00,39.0,39.16,39.0,39.16,40200.0,20.7098,20.7948,20.7098,20.7948,40200.0
2006-05-16 10:20:00,39.15,39.3,39.15,39.27,16900.0,20.7895,20.8691,20.7895,20.8532,16900.0
2006-05-16 10:30:00,39.26,39.41,39.26,39.3,22900.0,20.8479,20.9275,20.8479,20.8691,22900.0
2006-05-16 10:40:00,39.29,39.42,39.23,39.42,25100.0,20.8638,20.9328,20.8319,20.9328,25100.0
2006-05-16 10:50:00,39.42,39.44,39.35,39.39,32200.0,20.9328,20.9435,20.8957,20.9169,32200.0
2006-05-16 11:00:00,39.36,39.43,39.29,39.35,22000.0,20.901,20.9382,20.8638,20.8957,22000.0
2006-05-16 11:10:00,39.36,39.37,39.23,39.36,24100.0,20.901,20.9063,20.8319,20.901,24100.0
2006-05-16 11:20:00,39.37,39.5,39.35,39.45,34700.0,20.9063,20.9753,20.8957,20.9488,34700.0
2006-05-16 11:30:00,39.47,39.48,39.35,39.43,24200.0,20.9594,20.9647,20.8957,20.9382,24200.0
2006-05-16 11:40:00,39.43,39.51,39.2,39.3,37300.0,20.9382,20.9806,20.816,20.8691,37300.0
2006-05-16 11:50:00,39.31,39.39,39.25,39.38,32400.0,20.8744,20.9169,20.8426,20.9116,32400.0
2006-05-16 12:00:00,39.36,39.37,39.33,39.35,13300.0,20.901,20.9063,20.8851,20.8957,13300.0
2006-05-16 12:10:00,39.35,39.36,39.3,39.31,12600.0,20.8957,20.901,20.8691,20.8744,12600.0
2006-05-16 12:20:00,39.31,39.33,39.24,39.3,28400.0,20.8744,20.8851,20.8373,20.8691,28400.0
2006-05-16 12:30:00,39.3,39.33,39.28,39.32,34400.0,20.8691,20.8851,20.8585,20.8797,34400.0
2006-05-16 12:40:00,39.29,39.3,39.23,39.29,22800.0,20.8638,20.8691,20.8319,20.8638,22800.0
2006-05-16 12:50:00,39.3,39.3,39.26,39.28,17000.0,20.8691,20.8691,20.8479,20.8585,17000.0
2006-05-16 13:00:00,39.28,39.31,39.25,39.29,43400.0,20.8585,20.8744,20.8426,20.8638,43400.0
2006-05-16 13:10:00,39.27,39.5,39.26,39.49,65300.0,20.8532,20.9753,20.8479,20.97,65300.0
2006-05-16 13:20:00,39.49,39.5,39.44,39.45,17100.0,20.97,20.9753,20.9435,20.9488,17100.0
2006-05-16 13:30:00,39.46,39.54,39.44,39.5,22200.0,20.9541,20.9966,20.9435,20.9753,22200.0
2006-05-16 13:40:00,39.49,39.49,39.36,39.38,23200.0,20.97,20.97,20.901,20.9116,23200.0
2006-05-16 13:50:00,39.39,39.43,39.38,39.41,18200.0,20.9169,20.9382,20.9116,20.9275,18200.0
2006-05-16 14:00:00,39.41,39.41,39.37,39.39,31400.0,20.9275,20.9275,20.9063,20.9169,31400.0
2006-05-16 14:10:00,39.39,39.39,39.26,39.28,34100.0,20.9169,20.9169,20.8479,20.8585,34100.0
2006-05-16 14:20:00,39.28,39.3,39.23,39.3,29000.0,20.8585,20.8691,20.8319,20.8691,29000.0
2006-05-16 14:30:00,39.3,39.3,39.23,39.28,26600.0,20.8691,20.8691,20.8319,20.8585,26600.0
2006-05-16 14:40:00,39.28,39.28,39.21,39.28,18600.0,20.8585,20.8585,20.8213,20.8585,18600.0
2006-05-16 14:50:00,39.28,39.29,39.24,39.24,21100.0,20.8585,20.8638,20.8373,20.8373,21100.0
2006-05-16 15:00:00,39.24,39.37,39.23,39.31,35700.0,20.8373,20.9063,20.8319,20.8744,35700.0
2006-05-16 15:10:00,39.31,39.31,39.1,39.17,34800.0,20.8744,20.8744,20.7629,20.8001,34800.0
2006-05-16 15:20:00,39.17,39.19,39.15,39.18,33300.0,20.8001,20.8107,20.7895,20.8054,33300.0
2006-05-16 15:30:00,39.19,39.22,39.19,39.22,48300.0,20.8107,20.8266,20.8107,20.8266,48300.0
2006-05-16 15:40:00,39.22,39.35,39.22,39.33,72700.0,20.8266,20.8957,20.8266,20.8851,72700.0
2006-05-16 15:50:00,39.34,39.4,39.3,39.34,128600.0,20.8904,20.9222,20.8691,20.8904,128600.0
2006-05-17 09:30:00,39.2,39.36,38.94,38.95,99100.0,20.816,20.901,20.678,20.6833,99100.0
2006-05-17 09:40:00,38.96,39.05,38.8,38.95,79300.0,20.6886,20.7364,20.6036,20.6833,79300.0
2006-05-17 09:50:00,38.96,39.06,38.8,38.85,41400.0,20.6886,20.7417,20.6036,20.6302,41400.0
2006-05-17 10:00:00,38.8,38.97,38.77,38.8,49800.0,20.6036,20.6939,20.5877,20.6036,49800.0
2006-05-17 10:10:00,38.83,38.97,38.79,38.96,36500.0,20.6195,20.6939,20.5983,20.6886,36500.0
2006-05-17 10:20:00,38.93,39.12,38.89,39.09,19000.0,20.6726,20.7735,20.6514,20.7576,19000.0
2006-05-17 10:30:00,39.05,39.18,39.02,39.15,25800.0,20.7364,20.8054,20.7204,20.7895,25800.0
2006-05-17 10:40:00,39.1,39.18,39.0,39.13,25700.0,20.7629,20.8054,20.7098,20.7788,25700.0
2006-05-17 10:50:00,39.13,39.13,38.99,38.99,19400.0,20.7788,20.7788,20.7045,20.7045,19400.0
2006-05-17 11:00:00,38.98,39.01,38.85,38.89,26700.0,20.6992,20.7151,20.6302,20.6514,26700.0
2006-05-17 11:10:00,38.89,38.9,38.59,38.67,85200.0,20.6514,20.6567,20.4921,20.5346,85200.0
2006-05-17 11:20:00,38.67,38.74,38.52,38.53,88900.0,20.5346,20.5717,20.4549,20.4602,88900.0
2006-05-17 11:30:00,38.53,38.73,38.52,38.71,62600.0,20.4602,20.5664,20.4549,20.5558,62600.0
2006-05-17 11:40:00,38.71,38.75,38.63,38.69,22900.0,20.5558,20.5771,20.5133,20.5452,22900.0
2006-05-17 11:50:00,38.69,38.72,38.62,38.64,19900.0,20.5452,20.5611,20.508,20.5186,19900.0
2006-05-17 12:00:00,38.63,38.71,38.6,38.68,24500.0,20.5133,20.5558,20.4974,20.5399,24500.0
2006-05-17 12:10:00,38.7,38.8,38.69,38.79,35100.0,20.5505,20.6036,20.5452,20.5983,35100.0
2006-05-17 12:20:00,38.79,38.79,38.65,38.7,22300.0,20.5983,20.5983,20.524,20.5505,22300.0
2006-05-17 12:30:00,38.7,38.77,38.69,38.75,29700.0,20.5505,20.5877,20.5452,20.5771,29700.0
2006-05-17 12:40:00,38.75,38.76,38.6,38.64,20000.0,20.5771,20.5824,20.4974,20.5186,20000.0
2006-05-17 12:50:00,38.64,38.71,38.54,38.71,19200.0,20.5186,20.5558,20.4655,20.5558,19200.0
2006-05-17 13:00:00,38.72,38.79,38.67,38.69,15900.0,20.5611,20.5983,20.5346,20.5452,15900.0
2006-05-17 13:10:00,38.69,38.69,38.57,38.66,16100.0,20.5452,20.5452,20.4815,20.5293,16100.0
2006-05-17 13:20:00,38.66,38.67,38.55,38.58,16400.0,20.5293,20.5346,20.4709,20.4868,16400.0
2006-05-17 13:30:00,38.58,38.66,38.58,38.6,15400.0,20.4868,20.5293,20.4868,20.4974,15400.0
2006-05-17 13:40:00,38.59,38.62,38.55,38.61,14000.0,20.4921,20.508,20.4709,20.5027,14000.0
2006-05-17 13:50:00,38.64,38.72,38.63,38.71,18900.0,20.5186,20.5611,20.5133,20.5558,18900.0
2006-05-17 14:00:00,38.7,38.8,38.7,38.79,58000.0,20.5505,20.6036,20.5505,20.5983,58000.0
2006-05-17 14:10:00,38.78,38.8,38.66,38.68,40500.0,20.593,20.6036,20.5293,20.5399,40500.0
2006-05-17 14:20:00,38.69,38.75,38.69,38.75,25600.0,20.5452,20.5771,20.5452,20.5771,25600.0
2006-05-17 14:30:00,38.76,38.79,38.55,38.62,29300.0,20.5824,20.5983,20.4709,20.508,29300.0
2006-05-17 14:40:00,38.61,38.62,38.51,38.52,40600.0,20.5027,20.508,20.4496,20.4549,40600.0
2006-05-17 14:50:00,38.52,38.68,38.51,38.63,34100.0,20.4549,20.5399,20.4496,20.5133,34100.0
2006-05-17 15:00:00,38.65,38.87,38.63,38.85,41200.0,20.524,20.6408,20.5133,20.6302,41200.0
2006-05-17 15:10:00,38.86,38.86,38.73,38.84,63500.0,20.6355,20.6355,20.5664,20.6248,63500.0
2006-05-17 15:20:00,38.85,38.88,38.77,38.85,68700.0,20.6302,20.6461,20.5877,20.6302,68700.0
2006-05-17 15:30:00,38.86,38.94,38.85,38.92,67400.0,20.6355,20.678,20.6302,20.6673,67400.0
2006-05-17 15:40:00,38.92,38.94,38.78,38.83,88700.0,20.6673,20.678,20.593,20.6195,88700.0
2006-05-17 15:50:00,38.84,38.84,38.68,38.68,113900.0,20.6248,20.6248,20.5399,20.5399,113900.0
2006-05-18 09:30:00,38.6,38.95,38.52,38.69,100600.0,20.4974,20.6833,20.4549,20.5452,100600.0
2006-05-18 09:40:00,38.65,38.72,38.53,38.68,52600.0,20.524,20.5611,20.4602,20.5399,52600.0
2006-05-18 09:50:00,38.68,38.68,38.56,38.62,50100.0,20.5399,20.5399,20.4762,20.508,50100.0
2006-05-18 10:00:00,38.62,38.78,38.62,38.66,54800.0,20.508,20.593,20.508,20.5293,54800.0
2006-05-18 10:10:00,38.66,38.72,38.51,38.66,99400.0,20.5293,20.5611,20.4496,20.5293,99400.0
2006-05-18 10:20:00,38.65,38.76,38.64,38.73,33300.0,20.524,20.5824,20.5186,20.5664,33300.0
2006-05-18 10:30:00,38.71,38.72,38.64,38.71,34500.0,20.5558,20.5611,20.5186,20.5558,34500.0
2006-05-18 10:40:00,38.71,38.79,38.71,38.76,33200.0,20.5558,20.5983,20.5558,20.5824,33200.0
2006-05-18 10:50:00,38.76,38.76,38.67,38.7,28300.0,20.5824,20.5824,20.5346,20.5505,28300.0
2006-05-18 11:00:00,38.7,38.73,38.58,38.59,33300.0,20.5505,20.5664,20.4868,20.4921,33300.0
2006-05-18 11:10:00,38.58,38.62,38.58,38.6,22700.0,20.4868,20.508,20.4868,20.4974,22700.0
2006-05-18 11:20:00,38.6,38.75,38.59,38.72,23500.0,20.4974,20.5771,20.4921,20.5611,23500.0
2006-05-18 11:30:00,38.72,38.75,38.65,38.66,17300.0,20.5611,20.5771,20.524,20.5293,17300.0
2006-05-18 11:40:00,38.64,38.65,38.58,38.62,30300.0,20.5186,20.524,20.4868,20.508,30300.0
2006-05-18 11:50:00,38.6,38.63,38.51,38.61,60100.0,20.4974,20.5133,20.4496,20.5027,60100.0
2006-05-18 12:00:00,38.6,38.71,38.56,38.68,37200.0,20.4974,20.5558,20.4762,20.5399,37200.0
2006-05-18 12:10:00,38.69,38.69,38.52,38.52,24800.0,20.5452,20.5452,20.4549,20.4549,24800.0
2006-05-18 12:20:00,38.52,38.58,38.52,38.58,25700.0,20.4549,20.4868,20.4549,20.4868,25700.0
2006-05-18 12:30:00,38.58,38.6,38.53,38.56,24400.0,20.4868,20.4974,20.4602,20.4762,24400.0
2006-05-18 12:40:00,38.56,38.59,38.52,38.53,20300.0,20.4762,20.4921,20.4549,20.4602,20300.0
2006-05-18 12:50:00,38.53,38.59,38.52,38.55,15800.0,20.4602,20.4921,20.4549,20.4709,15800.0
2006-05-18 13:00:00,38.57,38.57,38.52,38.52,14100.0,20.4815,20.4815,20.4549,20.4549,14100.0
2006-05-18 13:10:00,38.52,38.57,38.52,38.53,32600.0,20.4549,20.4815,20.4549,20.4602,32600.0
2006-05-18 13:20:00,38.54,38.56,38.53,38.56,5500.0,20.4655,20.4762,20.4602,20.4762,5500.0
2006-05-18 13:30:00,38.56,38.59,38.52,38.55,21100.0,20.4762,20.4921,20.4549,20.4709,21100.0
2006-05-18 13:40:00,38.55,38.55,38.5,38.53,25800.0,20.4709,20.4709,20.4443,20.4602,25800.0
2006-05-18 13:50:00,38.53,38.54,38.52,38.53,10300.0,20.4602,20.4655,20.4549,20.4602,10300.0
2006-05-18 14:00:00,38.53,38.55,38.5,38.52,26000.0,20.4602,20.4709,20.4443,20.4549,26000.0
2006-05-18 14:10:00,38.52,38.53,38.5,38.53,23500.0,20.4549,20.4602,20.4443,20.4602,23500.0
2006-05-18 14:20:00,38.52,38.53,38.51,38.52,36600.0,20.4549,20.4602,20.4496,20.4549,36600.0
2006-05-18 14:30:00,38.53,38.55,38.51,38.55,47500.0,20.4602,20.4709,20.4496,20.4709,47500.0
2006-05-18 14:40:00,38.55,38.55,38.5,38.5,29000.0,20.4709,20.4709,20.4443,20.4443,29000.0
2006-05-18 14:50:00,38.52,38.55,38.45,38.47,30600.0,20.4549,20.4709,20.4178,20.4284,30600.0
2006-05-18 15:00:00,38.47,38.48,38.44,38.45,35800.0,20.4284,20.4337,20.4124,20.4178,35800.0
2006-05-18 15:10:00,38.45,38.46,38.4,38.43,54200.0,20.4178,20.4231,20.3912,20.4071,54200.0
2006-05-18 15:20:00,38.44,38.44,38.28,38.31,73700.0,20.4124,20.4124,20.3275,20.3434,73700.0
2006-05-18 15:30:00,38.31,38.49,38.31,38.49,109300.0,20.3434,20.439,20.3434,20.439,109300.0
2006-05-18 15:40:00,38.49,38.5,38.28,38.45,162100.0,20.439,20.4443,20.3275,20.4178,162100.0
2006-05-18 15:50:00,38.46,38.48,38.43,38.45,269300.0,20.4231,20.4337,20.4071,20.4178,269300.0
2006-05-19 09:30:00,38.2,38.7,38.19,38.53,1160800.0,20.285,20.5505,20.2797,20.4602,1160800.0
2006-05-19 09:40:00,38.53,38.69,38.52,38.67,69400.0,20.4602,20.5452,20.4549,20.5346,69400.0
2006-05-19 09:50:00,38.68,38.81,38.51,38.54,73800.0,20.5399,20.6089,20.4496,20.4655,73800.0
2006-05-19 10:00:00,38.55,38.57,38.21,38.27,60200.0,20.4709,20.4815,20.2903,20.3222,60200.0
2006-05-19 10:10:00,38.28,38.42,38.22,38.35,39900.0,20.3275,20.4018,20.2956,20.3646,39900.0
2006-05-19 10:20:00,38.35,38.47,38.3,38.43,30700.0,20.3646,20.4284,20.3381,20.4071,30700.0
2006-05-19 10:30:00,38.43,38.56,38.36,38.5,39100.0,20.4071,20.4762,20.37,20.4443,39100.0
2006-05-19 10:40:00,38.5,38.52,38.4,38.51,32900.0,20.4443,20.4549,20.3912,20.4496,32900.0
2006-05-19 10:50:00,38.48,38.55,38.45,38.49,24700.0,20.4337,20.4709,20.4178,20.439,24700.0
2006-05-19 11:00:00,38.52,38.54,38.39,38.46,41600.0,20.4549,20.4655,20.3859,20.4231,41600.0
2006-05-19 11:10:00,38.46,38.52,38.3,38.41,55800.0,20.4231,20.4549,20.3381,20.3965,55800.0
2006-05-19 11:20:00,38.41,38.59,38.41,38.57,44700.0,20.3965,20.4921,20.3965,20.4815,44700.0
2006-05-19 11:30:00,38.58,38.67,38.38,38.4,62100.0,20.4868,20.5346,20.3806,20.3912,62100.0
2006-05-19 11:40:00,38.4,38.45,38.3,38.42,30100.0,20.3912,20.4178,20.3381,20.4018,30100.0
2006-05-19 11:50:00,38.43,38.44,38.27,38.42,44000.0,20.4071,20.4124,20.3222,20.4018,44000.0
2006-05-19 12:00:00,38.41,38.51,38.34,38.44,56300.0,20.3965,20.4496,20.3593,20.4124,56300.0
2006-05-19 12:10:00,38.44,38.56,38.39,38.4,30500.0,20.4124,20.4762,20.3859,20.3912,30500.0
2006-05-19 12:20:00,38.4,38.4,38.34,38.36,9400.0,20.3912,20.3912,20.3593,20.37,9400.0
2006-05-19 12:30:00,38.37,38.53,38.36,38.53,38100.0,20.3753,20.4602,20.37,20.4602,38100.0
2006-05-19 12:40:00,38.53,38.57,38.38,38.44,32200.0,20.4602,20.4815,20.3806,20.4124,32200.0
2006-05-19 12:50:00,38.44,38.49,38.42,38.45,16300.0,20.4124,20.439,20.4018,20.4178,16300.0
2006-05-19 13:00:00,38.46,38.47,38.32,38.34,35600.0,20.4231,20.4284,20.3487,20.3593,35600.0
2006-05-19 13:10:00,38.34,38.4,38.32,38.4,31200.0,20.3593,20.3912,20.3487,20.3912,31200.0
2006-05-19 13:20:00,38.4,38.45,38.34,38.38,21800.0,20.3912,20.4178,20.3593,20.3806,21800.0
2006-05-19 13:30:00,38.38,38.39,38.31,38.35,17900.0,20.3806,20.3859,20.3434,20.3646,17900.0
2006-05-19 13:40:00,38.35,38.47,38.33,38.44,26700.0,20.3646,20.4284,20.354,20.4124,26700.0
2006-05-19 13:50:00,38.44,38.45,38.32,38.37,14200.0,20.4124,20.4178,20.3487,20.3753,14200.0
2006-05-19 14:00:00,38.36,38.42,38.33,38.42,12700.0,20.37,20.4018,20.354,20.4018,12700.0
2006-05-19 14:10:00,38.42,38.46,38.37,38.41,23000.0,20.4018,20.4231,20.3753,20.3965,23000.0
2006-05-19 14:20:00,38.39,38.57,38.38,38.56,21700.0,20.3859,20.4815,20.3806,20.4762,21700.0
2006-05-19 14:30:00,38.56,38.56,38.32,38.37,29300.0,20.4762,20.4762,20.3487,20.3753,29300.0
2006-05-19 14:40:00,38.37,38.42,38.32,38.34,20400.0,20.3753,20.4018,20.3487,20.3593,20400.0
2006-05-19 14:50:00,38.34,38.35,38.19,38.23,61800.0,20.3593,20.3646,20.2797,20.3009,61800.0
2006-05-19 15:00:00,38.23,38.37,38.22,38.33,61700.0,20.3009,20.3753,20.2956,20.354,61700.0
2006-05-19 15:10:00,38.33,38.33,38.22,38.27,48300.0,20.354,20.354,20.2956,20.3222,48300.0
2006-05-19 15:20:00,38.28,38.4,38.24,38.36,34800.0,20.3275,20.3912,20.3062,20.37,34800.0
2006-05-19 15:30:00,38.37,38.46,38.34,38.39,53700.0,20.3753,20.4231,20.3593,20.3859,53700.0
2006-05-19 15:40:00,38.38,38.58,38.33,38.56,54500.0,20.3806,20.4868,20.354,20.4762,54500.0
2006-05-19 15:50:00,38.55,38.63,38.5,38.57,154500.0,20.4709,20.5133,20.4443,20.4815,154500.0
2006-05-22 09:30:00,38.19,38.44,38.04,38.41,87100.0,20.2797,20.4124,20.2,20.3965,87100.0
2006-05-22 09:40:00,38.41,38.5,38.28,38.46,55300.0,20.3965,20.4443,20.3275,20.4231,55300.0
2006-05-22 09:50:00,38.49,38.69,38.46,38.51,42700.0,20.439,20.5452,20.4231,20.4496,42700.0
2006-05-22 10:00:00,38.51,38.53,38.32,38.42,52800.0,20.4496,20.4602,20.3487,20.4018,52800.0
2006-05-22 10:10:00,38.42,38.64,38.4,38.58,35500.0,20.4018,20.5186,20.3912,20.4868,35500.0
2006-05-22 10:20:00,38.58,38.61,38.42,38.54,37200.0,20.4868,20.5027,20.4018,20.4655,37200.0
2006-05-22 10:30:00,38.52,38.7,38.52,38.68,33500.0,20.4549,20.5505,20.4549,20.5399,33500.0
2006-05-22 10:40:00,38.68,38.78,38.64,38.78,32700.0,20.5399,20.593,20.5186,20.593,32700.0
2006-05-22 10:50:00,38.77,38.85,38.73,38.76,44400.0,20.5877,20.6302,20.5664,20.5824,44400.0
2006-05-22 11:00:00,38.73,38.73,38.59,38.68,24000.0,20.5664,20.5664,20.4921,20.5399,24000.0
2006-05-22 11:10:00,38.65,38.65,38.35,38.38,37000.0,20.524,20.524,20.3646,20.3806,37000.0
2006-05-22 11:20:00,38.37,38.51,38.34,38.42,49400.0,20.3753,20.4496,20.3593,20.4018,49400.0
2006-05-22 11:30:00,38.45,38.64,38.39,38.5,25400.0,20.4178,20.5186,20.3859,20.4443,25400.0
2006-05-22 11:40:00,38.52,38.67,38.52,38.52,52400.0,20.4549,20.5346,20.4549,20.4549,52400.0
2006-05-22 11:50:00,38.52,38.81,38.39,38.78,85700.0,20.4549,20.6089,20.3859,20.593,85700.0
2006-05-22 12:00:00,38.78,39.01,38.72,38.82,66400.0,20.593,20.7151,20.5611,20.6142,66400.0
2006-05-22 12:10:00,38.8,38.85,38.8,38.8,19000.0,20.6036,20.6302,20.6036,20.6036,19000.0
2006-05-22 12:20:00,38.8,38.81,38.6,38.66,42300.0,20.6036,20.6089,20.4974,20.5293,42300.0
2006-05-22 12:30:00,38.64,38.8,38.63,38.77,49900.0,20.5186,20.6036,20.5133,20.5877,49900.0
2006-05-22 12:40:00,38.77,38.86,38.72,38.78,36200.0,20.5877,20.6355,20.5611,20.593,36200.0
2006-05-22 12:50:00,38.78,38.79,38.54,38.57,30500.0,20.593,20.5983,20.4655,20.4815,30500.0
2006-05-22 13:00:00,38.59,38.73,38.5,38.59,28400.0,20.4921,20.5664,20.4443,20.4921,28400.0
2006-05-22 13:10:00,38.58,38.7,38.57,38.67,16000.0,20.4868,20.5505,20.4815,20.5346,16000.0
2006-05-22 13:20:00,38.65,38.74,38.64,38.73,33000.0,20.524,20.5717,20.5186,20.5664,33000.0
2006-05-22 13:30:00,38.74,38.75,38.73,38.74,17700.0,20.5717,20.5771,20.5664,20.5717,17700.0
2006-05-22 13:40:00,38.74,38.75,38.67,38.67,33000.0,20.5717,20.5771,20.5346,20.5346,33000.0
2006-05-22 13:50:00,38.66,38.76,38.65,38.69,19300.0,20.5293,20.5824,20.524,20.5452,19300.0
2006-05-22 14:00:00,38.69,38.7,38.53,38.6,37400.0,20.5452,20.5505,20.4602,20.4974,37400.0
2006-05-22 14:10:00,38.6,38.82,38.6,38.73,34800.0,20.4974,20.6142,20.4974,20.5664,34800.0
2006-05-22 14:20:00,38.72,38.72,38.62,38.66,57200.0,20.5611,20.5611,20.508,20.5293,57200.0
2006-05-22 14:30:00,38.67,38.71,38.64,38.65,26400.0,20.5346,20.5558,20.5186,20.524,26400.0
2006-05-22 14:40:00,38.65,38.65,38.5,38.5,26100.0,20.524,20.524,20.4443,20.4443,26100.0
2006-05-22 14:50:00,38.5,38.64,38.5,38.61,30400.0,20.4443,20.5186,20.4443,20.5027,30400.0
2006-05-22 15:00:00,38.61,38.8,38.58,38.8,37200.0,20.5027,20.6036,20.4868,20.6036,37200.0
2006-05-22 15:10:00,38.8,38.9,38.73,38.86,63100.0,20.6036,20.6567,20.5664,20.6355,63100.0
2006-05-22 15:20:00,38.89,38.93,38.81,38.87,54600.0,20.6514,20.6726,20.6089,20.6408,54600.0
2006-05-22 15:30:00,38.88,38.98,38.81,38.97,70300.0,20.6461,20.6992,20.6089,20.6939,70300.0
2006-05-22 15:40:00,38.96,38.96,38.85,38.91,99900.0,20.6886,20.6886,20.6302,20.662,99900.0
2006-05-22 15:50:00,38.91,38.93,38.68,38.76,185600.0,20.662,20.6726,20.5399,20.5824,185600.0
2006-05-23 09:30:00,38.78,38.79,38.31,38.62,126400.0,20.593,20.5983,20.3434,20.508,126400.0
2006-05-23 09:40:00,38.62,38.7,38.51,38.63,52200.0,20.508,20.5505,20.4496,20.5133,52200.0
2006-05-23 09:50:00,38.66,38.81,38.57,38.73,32100.0,20.5293,20.6089,20.4815,20.5664,32100.0
2006-05-23 10:00:00,38.78,38.89,38.71,38.83,44400.0,20.593,20.6514,20.5558,20.6195,44400.0
2006-05-23 10:10:00,38.84,38.86,38.73,38.79,33600.0,20.6248,20.6355,20.5664,20.5983,33600.0
2006-05-23 10:20:00,38.81,38.92,38.78,38.88,38700.0,20.6089,20.6673,20.593,20.6461,38700.0
2006-05-23 10:30:00,38.88,38.94,38.8,38.88,88000.0,20.6461,20.678,20.6036,20.6461,88000.0
2006-05-23 10:40:00,38.86,38.9,38.8,38.83,21600.0,20.6355,20.6567,20.6036,20.6195,21600.0
2006-05-23 10:50:00,38.84,38.86,38.8,38.8,12700.0,20.6248,20.6355,20.6036,20.6036,12700.0
2006-05-23 11:00:00,38.8,38.84,38.66,38.66,49300.0,20.6036,20.6248,20.5293,20.5293,49300.0
2006-05-23 11:10:00,38.61,38.73,38.58,38.71,28500.0,20.5027,20.5664,20.4868,20.5558,28500.0
2006-05-23 11:20:00,38.71,38.71,38.53,38.56,14600.0,20.5558,20.5558,20.4602,20.4762,14600.0
2006-05-23 11:30:00,38.55,38.56,38.44,38.44,41900.0,20.4709,20.4762,20.4124,20.4124,41900.0
2006-05-23 11:40:00,38.45,38.45,38.42,38.43,42000.0,20.4178,20.4178,20.4018,20.4071,42000.0
2006-05-23 11:50:00,38.43,38.45,38.33,38.34,29100.0,20.4071,20.4178,20.354,20.3593,29100.0
2006-05-23 12:00:00,38.33,38.39,38.3,38.36,21500.0,20.354,20.3859,20.3381,20.37,21500.0
2006-05-23 12:10:00,38.36,38.45,38.35,38.45,16900.0,20.37,20.4178,20.3646,20.4178,16900.0
2006-05-23 12:20:00,38.44,38.47,38.42,38.43,23700.0,20.4124,20.4284,20.4018,20.4071,23700.0
2006-05-23 12:30:00,38.43,38.43,38.32,38.41,18200.0,20.4071,20.4071,20.3487,20.3965,18200.0
2006-05-23 12:40:00,38.41,38.42,38.38,38.4,19800.0,20.3965,20.4018,20.3806,20.3912,19800.0
2006-05-23 12:50:00,38.4,38.4,38.37,38.39,16100.0,20.3912,20.3912,20.3753,20.3859,16100.0
2006-05-23 13:00:00,38.38,38.4,38.35,38.36,19900.0,20.3806,20.3912,20.3646,20.37,19900.0
2006-05-23 13:10:00,38.37,38.4,38.36,38.38,18400.0,20.3753,20.3912,20.37,20.3806,18400.0
2006-05-23 13:20:00,38.37,38.45,38.35,38.39,26500.0,20.3753,20.4178,20.3646,20.3859,26500.0
2006-05-23 13:30:00,38.4,38.43,38.34,38.37,32200.0,20.3912,20.4071,20.3593,20.3753,32200.0
2006-05-23 13:40:00,38.36,38.39,38.35,38.35,8700.0,20.37,20.3859,20.3646,20.3646,8700.0
2006-05-23 13:50:00,38.36,38.36,38.25,38.25,25200.0,20.37,20.37,20.3115,20.3115,25200.0
2006-05-23 14:00:00,38.25,38.31,38.22,38.28,35700.0,20.3115,20.3434,20.2956,20.3275,35700.0
2006-05-23 14:10:00,38.28,38.31,38.24,38.26,22900.0,20.3275,20.3434,20.3062,20.3169,22900.0
2006-05-23 14:20:00,38.26,38.29,38.24,38.25,44900.0,20.3169,20.3328,20.3062,20.3115,44900.0
2006-05-23 14:30:00,38.25,38.34,38.24,38.3,27100.0,20.3115,20.3593,20.3062,20.3381,27100.0
2006-05-23 14:40:00,38.3,38.3,38.19,38.2,68500.0,20.3381,20.3381,20.2797,20.285,68500.0
2006-05-23 14:50:00,38.2,38.23,38.18,38.2,41000.0,20.285,20.3009,20.2744,20.285,41000.0
2006-05-23 15:00:00,38.2,38.2,38.1,38.16,50000.0,20.285,20.285,20.2319,20.2638,50000.0
2006-05-23 15:10:00,38.16,38.32,38.14,38.29,42600.0,20.2638,20.3487,20.2531,20.3328,42600.0
2006-05-23 15:20:00,38.28,38.32,38.17,38.18,36400.0,20.3275,20.3487,20.2691,20.2744,36400.0
2006-05-23 15:30:00,38.17,38.21,38.1,38.15,77800.0,20.2691,20.2903,20.2319,20.2584,77800.0
2006-05-23 15:40:00,38.15,38.15,37.85,37.95,203200.0,20.2584,20.2584,20.0991,20.1522,203200.0
2006-05-23 15:50:00,37.96,37.96,37.84,37.9,203200.0,20.1576,20.1576,20.0938,20.1257,203200.0
2006-05-24 09:30:00,37.7,37.7,37.14,37.3,145800.0,20.0195,20.0195,19.7221,19.8071,145800.0
2006-05-24 09:40:00,37.31,37.53,37.22,37.52,55400.0,19.8124,19.9292,19.7646,19.9239,55400.0
2006-05-24 09:50:00,37.55,37.64,37.4,37.63,35100.0,19.9398,19.9876,19.8602,19.9823,35100.0
2006-05-24 10:00:00,37.6,37.9,37.57,37.87,32800.0,19.9664,20.1257,19.9505,20.1098,32800.0
2006-05-24 10:10:00,37.86,37.88,37.73,37.75,34900.0,20.1044,20.1151,20.0354,20.046,34900.0
2006-05-24 10:20:00,37.77,37.95,37.77,37.9,33700.0,20.0567,20.1522,20.0567,20.1257,33700.0
2006-05-24 10:30:00,37.88,38.07,37.77,38.01,50600.0,20.1151,20.216,20.0567,20.1841,50600.0
2006-05-24 10:40:00,38.0,38.04,37.89,38.0,47500.0,20.1788,20.2,20.1204,20.1788,47500.0
2006-05-24 10:50:00,38.01,38.1,37.9,37.92,22200.0,20.1841,20.2319,20.1257,20.1363,22200.0
2006-05-24 11:00:00,37.92,37.97,37.86,37.9,32300.0,20.1363,20.1629,20.1044,20.1257,32300.0
2006-05-24 11:10:00,37.89,37.98,37.85,37.88,28200.0,20.1204,20.1682,20.0991,20.1151,28200.0
2006-05-24 11:20:00,37.88,38.01,37.84,37.88,33200.0,20.1151,20.1841,20.0938,20.1151,33200.0
2006-05-24 11:30:00,37.88,37.91,37.68,37.88,40100.0,20.1151,20.131,20.0089,20.1151,40100.0
2006-05-24 11:40:00,37.88,37.95,37.88,37.92,29400.0,20.1151,20.1522,20.1151,20.1363,29400.0
2006-05-24 11:50:00,37.92,38.08,37.91,38.05,41400.0,20.1363,20.2213,20.131,20.2053,41400.0
2006-05-24 12:00:00,38.06,38.11,38.0,38.04,30500.0,20.2107,20.2372,20.1788,20.2,30500.0
2006-05-24 12:10:00,38.06,38.1,38.02,38.05,14500.0,20.2107,20.2319,20.1894,20.2053,14500.0
2006-05-24 12:20:00,38.06,38.09,37.92,37.96,46200.0,20.2107,20.2266,20.1363,20.1576,46200.0
2006-05-24 12:30:00,37.96,38.04,37.95,38.0,48100.0,20.1576,20.2,20.1522,20.1788,48100.0
2006-05-24 12:40:00,38.0,38.0,37.83,37.91,42600.0,20.1788,20.1788,20.0885,20.131,42600.0
2006-05-24 12:50:00,37.89,38.0,37.88,37.89,29500.0,20.1204,20.1788,20.1151,20.1204,29500.0
2006-05-24 13:00:00,37.89,37.98,37.72,37.92,53500.0,20.1204,20.1682,20.0301,20.1363,53500.0
2006-05-24 13:10:00,37.92,38.0,37.77,37.84,36200.0,20.1363,20.1788,20.0567,20.0938,36200.0
2006-05-24 13:20:00,37.86,37.95,37.84,37.85,24600.0,20.1044,20.1522,20.0938,20.0991,24600.0
2006-05-24 13:30:00,37.86,38.0,37.8,37.98,44200.0,20.1044,20.1788,20.0726,20.1682,44200.0
2006-05-24 13:40:00,37.98,38.21,37.8,38.1,59000.0,20.1682,20.2903,20.0726,20.2319,59000.0
2006-05-24 13:50:00,38.09,38.25,38.04,38.18,34900.0,20.2266,20.3115,20.2,20.2744,34900.0
2006-05-24 14:00:00,38.19,38.31,38.07,38.08,57900.0,20.2797,20.3434,20.216,20.2213,57900.0
2006-05-24 14:10:00,38.1,38.23,38.03,38.16,33600.0,20.2319,20.3009,20.1947,20.2638,33600.0
2006-05-24 14:20:00,38.17,38.17,37.99,38.1,60600.0,20.2691,20.2691,20.1735,20.2319,60600.0
2006-05-24 14:30:00,38.06,38.25,38.0,38.22,39000.0,20.2107,20.3115,20.1788,20.2956,39000.0
2006-05-24 14:40:00,38.21,38.42,38.18,38.39,42400.0,20.2903,20.4018,20.2744,20.3859,42400.0
2006-05-24 14:50:00,38.4,38.4,38.11,38.33,67500.0,20.3912,20.3912,20.2372,20.354,67500.0
2006-05-24 15:00:00,38.33,38.36,38.12,38.27,104100.0,20.354,20.37,20.2425,20.3222,104100.0
2006-05-24 15:10:00,38.27,38.36,38.15,38.28,70800.0,20.3222,20.37,20.2584,20.3275,70800.0
2006-05-24 15:20:00,38.28,38.37,38.16,38.28,61600.0,20.3275,20.3753,20.2638,20.3275,61600.0
2006-05-24 15:30:00,38.29,38.42,38.25,38.39,131400.0,20.3328,20.4018,20.3115,20.3859,131400.0
2006-05-24 15:40:00,38.37,38.49,38.33,38.44,82500.0,20.3753,20.439,20.354,20.4124,82500.0
2006-05-24 15:50:00,38.43,38.44,38.32,38.33,75400.0,20.4071,20.4124,20.3487,20.354,75400.0
2006-05-25 09:30:00,38.23,38.36,37.4,37.76,118000.0,20.3009,20.37,19.8602,20.0513,118000.0
2006-05-25 09:40:00,37.73,37.93,37.66,37.93,50600.0,20.0354,20.1416,19.9982,20.1416,50600.0
2006-05-25 09:50:00,37.91,38.18,37.85,38.16,110100.0,20.131,20.2744,20.0991,20.2638,110100.0
2006-05-25 10:00:00,38.15,38.21,38.1,38.17,31600.0,20.2584,20.2903,20.2319,20.2691,31600.0
2006-05-25 10:10:00,38.17,38.2,38.0,38.12,33800.0,20.2691,20.285,20.1788,20.2425,33800.0
2006-05-25 10:20:00,38.12,38.18,38.07,38.13,33300.0,20.2425,20.2744,20.216,20.2478,33300.0
2006-05-25 10:30:00,38.16,38.2,38.08,38.1,30600.0,20.2638,20.285,20.2213,20.2319,30600.0
2006-05-25 10:40:00,38.09,38.15,38.04,38.13,67700.0,20.2266,20.2584,20.2,20.2478,67700.0
2006-05-25 10:50:00,38.13,38.14,38.05,38.07,20800.0,20.2478,20.2531,20.2053,20.216,20800.0
2006-05-25 11:00:00,38.08,38.16,38.05,38.16,21500.0,20.2213,20.2638,20.2053,20.2638,21500.0
2006-05-25 11:10:00,38.17,38.18,38.04,38.09,40400.0,20.2691,20.2744,20.2,20.2266,40400.0
2006-05-25 11:20:00,38.09,38.09,37.98,38.05,32500.0,20.2266,20.2266,20.1682,20.2053,32500.0
2006-05-25 11:30:00,38.06,38.1,37.94,37.98,24800.0,20.2107,20.2319,20.1469,20.1682,24800.0
2006-05-25 11:40:00,37.97,38.1,37.96,38.1,20800.0,20.1629,20.2319,20.1576,20.2319,20800.0
2006-05-25 11:50:00,38.09,38.1,38.05,38.1,11600.0,20.2266,20.2319,20.2053,20.2319,11600.0
2006-05-25 12:00:00,38.1,38.1,37.98,38.05,21500.0,20.2319,20.2319,20.1682,20.2053,21500.0
2006-05-25 12:10:00,38.04,38.05,38.0,38.01,49700.0,20.2,20.2053,20.1788,20.1841,49700.0
2006-05-25 12:20:00,38.0,38.0,37.9,37.94,59100.0,20.1788,20.1788,20.1257,20.1469,59100.0
2006-05-25 12:30:00,37.95,37.95,37.91,37.94,40400.0,20.1522,20.1522,20.131,20.1469,40400.0
2006-05-25 12:40:00,37.94,37.95,37.87,37.9,37000.0,20.1469,20.1522,20.1098,20.1257,37000.0
2006-05-25 12:50:00,37.9,37.94,37.9,37.92,56300.0,20.1257,20.1469,20.1257,20.1363,56300.0
2006-05-25 13:00:00,37.92,37.95,37.87,37.92,52600.0,20.1363,20.1522,20.1098,20.1363,52600.0
2006-05-25 13:10:00,37.91,38.01,37.91,37.99,28200.0,20.131,20.1841,20.131,20.1735,28200.0
2006-05-25 13:20:00,37.99,38.01,37.97,38.0,19600.0,20.1735,20.1841,20.1629,20.1788,19600.0
2006-05-25 13:30:00,37.99,38.02,37.98,38.02,35300.0,20.1735,20.1894,20.1682,20.1894,35300.0
2006-05-25 13:40:00,38.02,38.03,37.96,38.0,17900.0,20.1894,20.1947,20.1576,20.1788,17900.0
2006-05-25 13:50:00,38.0,38.01,37.91,37.96,19900.0,20.1788,20.1841,20.131,20.1576,19900.0
2006-05-25 14:00:00,37.95,37.95,37.9,37.91,24300.0,20.1522,20.1522,20.1257,20.131,24300.0
2006-05-25 14:10:00,37.9,38.02,37.9,38.02,18100.0,20.1257,20.1894,20.1257,20.1894,18100.0
2006-05-25 14:20:00,38.01,38.01,37.96,37.96,30200.0,20.1841,20.1841,20.1576,20.1576,30200.0
2006-05-25 14:30:00,37.97,38.03,37.95,38.03,22100.0,20.1629,20.1947,20.1522,20.1947,22100.0
2006-05-25 14:40:00,38.02,38.02,37.99,38.01,14000.0,20.1894,20.1894,20.1735,20.1841,14000.0
2006-05-25 14:50:00,38.01,38.01,37.96,37.97,28000.0,20.1841,20.1841,20.1576,20.1629,28000.0
2006-05-25 15:00:00,37.96,37.97,37.92,37.97,53800.0,20.1576,20.1629,20.1363,20.1629,53800.0
2006-05-25 15:10:00,37.97,38.07,37.94,38.05,49500.0,20.1629,20.216,20.1469,20.2053,49500.0
2006-05-25 15:20:00,38.06,38.13,38.05,38.12,68100.0,20.2107,20.2478,20.2053,20.2425,68100.0
2006-05-25 15:30:00,38.13,38.21,38.11,38.15,85000.0,20.2478,20.2903,20.2372,20.2584,85000.0
2006-05-25 15:40:00,38.16,38.19,38.15,38.15,41300.0,20.2638,20.2797,20.2584,20.2584,41300.0
2006-05-25 15:50:00,38.16,38.23,38.15,38.22,73500.0,20.2638,20.3009,20.2584,20.2956,73500.0
2006-05-26 09:30:00,38.33,38.39,37.62,37.73,83500.0,20.354,20.3859,19.977,20.0354,83500.0
2006-05-26 09:40:00,37.73,37.78,37.58,37.61,46600.0,20.0354,20.062,19.9558,19.9717,46600.0
2006-05-26 09:50:00,37.61,37.68,37.51,37.66,63500.0,19.9717,20.0089,19.9186,19.9982,63500.0
2006-05-26 10:00:00,37.67,37.85,37.61,37.8,51200.0,20.0036,20.0991,19.9717,20.0726,51200.0
2006-05-26 10:10:00,37.79,37.87,37.73,37.82,28600.0,20.0673,20.1098,20.0354,20.0832,28600.0
2006-05-26 10:20:00,37.82,37.87,37.69,37.77,36500.0,20.0832,20.1098,20.0142,20.0567,36500.0
2006-05-26 10:30:00,37.79,37.87,37.68,37.7,37000.0,20.0673,20.1098,20.0089,20.0195,37000.0
2006-05-26 10:40:00,37.7,37.73,37.61,37.69,50900.0,20.0195,20.0354,19.9717,20.0142,50900.0
2006-05-26 10:50:00,37.71,37.86,37.71,37.85,15200.0,20.0248,20.1044,20.0248,20.0991,15200.0
2006-05-26 11:00:00,37.85,38.01,37.81,38.0,24000.0,20.0991,20.1841,20.0779,20.1788,24000.0
2006-05-26 11:10:00,38.01,38.02,37.96,38.02,16200.0,20.1841,20.1894,20.1576,20.1894,16200.0
2006-05-26 11:20:00,38.02,38.14,37.97,38.06,32700.0,20.1894,20.2531,20.1629,20.2107,32700.0
2006-05-26 11:30:00,38.06,38.13,38.03,38.07,27900.0,20.2107,20.2478,20.1947,20.216,27900.0
2006-05-26 11:40:00,38.06,38.13,38.0,38.05,41600.0,20.2107,20.2478,20.1788,20.2053,41600.0
2006-05-26 11:50:00,38.05,38.15,38.03,38.1,22600.0,20.2053,20.2584,20.1947,20.2319,22600.0
2006-05-26 12:00:00,38.11,38.12,37.97,38.08,73700.0,20.2372,20.2425,20.1629,20.2213,73700.0
2006-05-26 12:10:00,38.08,38.17,38.08,38.11,34900.0,20.2213,20.2691,20.2213,20.2372,34900.0
2006-05-26 12:20:00,38.11,38.19,38.11,38.18,15100.0,20.2372,20.2797,20.2372,20.2744,15100.0
2006-05-26 12:30:00,38.19,38.27,38.18,38.27,18600.0,20.2797,20.3222,20.2744,20.3222,18600.0
2006-05-26 12:40:00,38.25,38.25,38.17,38.2,16000.0,20.3115,20.3115,20.2691,20.285,16000.0
2006-05-26 12:50:00,38.19,38.21,38.14,38.15,13000.0,20.2797,20.2903,20.2531,20.2584,13000.0
2006-05-26 13:00:00,38.11,38.15,38.06,38.12,13500.0,20.2372,20.2584,20.2107,20.2425,13500.0
2006-05-26 13:10:00,38.1,38.12,38.05,38.11,8600.0,20.2319,20.2425,20.2053,20.2372,8600.0
2006-05-26 13:20:00,38.12,38.12,38.0,38.01,19200.0,20.2425,20.2425,20.1788,20.1841,19200.0
2006-05-26 13:30:00,38.0,38.02,37.97,37.99,19100.0,20.1788,20.1894,20.1629,20.1735,19100.0
2006-05-26 13:40:00,37.98,38.0,37.93,38.0,20600.0,20.1682,20.1788,20.1416,20.1788,20600.0
2006-05-26 13:50:00,38.0,38.04,37.95,38.03,21100.0,20.1788,20.2,20.1522,20.1947,21100.0
2006-05-26 14:00:00,38.03,38.13,38.03,38.12,29100.0,20.1947,20.2478,20.1947,20.2425,29100.0
2006-05-26 14:10:00,38.13,38.2,38.12,38.19,17300.0,20.2478,20.285,20.2425,20.2797,17300.0
2006-05-26 14:20:00,38.19,38.21,38.07,38.09,19400.0,20.2797,20.2903,20.216,20.2266,19400.0
2006-05-26 14:30:00,38.08,38.11,38.08,38.1,11100.0,20.2213,20.2372,20.2213,20.2319,11100.0
2006-05-26 14:40:00,38.1,38.1,37.88,37.99,33800.0,20.2319,20.2319,20.1151,20.1735,33800.0
2006-05-26 14:50:00,37.98,38.08,37.98,38.08,16900.0,20.1682,20.2213,20.1682,20.2213,16900.0
2006-05-26 15:00:00,38.08,38.11,38.05,38.11,14700.0,20.2213,20.2372,20.2053,20.2372,14700.0
2006-05-26 15:10:00,38.1,38.12,38.01,38.08,27100.0,20.2319,20.2425,20.1841,20.2213,27100.0
2006-05-26 15:20:00,38.09,38.14,38.09,38.14,10700.0,20.2266,20.2531,20.2266,20.2531,10700.0
2006-05-26 15:30:00,38.14,38.2,38.11,38.11,43400.0,20.2531,20.285,20.2372,20.2372,43400.0
2006-05-26 15:40:00,38.12,38.21,38.09,38.1,48400.0,20.2425,20.2903,20.2266,20.2319,48400.0
2006-05-26 15:50:00,38.11,38.13,38.07,38.13,68600.0,20.2372,20.2478,20.216,20.2478,68600.0
2006-05-30 09:30:00,37.26,37.48,37.0,37.33,219400.0,19.7858,19.9027,19.6478,19.823,219400.0
2006-05-30 09:40:00,37.33,37.33,37.19,37.26,78700.0,19.823,19.823,19.7487,19.7858,78700.0
2006-05-30 09:50:00,37.26,37.41,37.1,37.11,51900.0,19.7858,19.8655,19.7009,19.7062,51900.0
2006-05-30 10:00:00,37.11,37.21,36.96,36.97,91700.0,19.7062,19.7593,19.6265,19.6318,91700.0
2006-05-30 10:10:00,36.99,37.0,36.93,36.95,69200.0,19.6425,19.6478,19.6106,19.6212,69200.0
2006-05-30 10:20:00,36.95,36.97,36.87,36.87,62200.0,19.6212,19.6318,19.5787,19.5787,62200.0
2006-05-30 10:30:00,36.88,36.93,36.82,36.92,85900.0,19.584,19.6106,19.5522,19.6053,85900.0
2006-05-30 10:40:00,36.92,36.98,36.86,36.95,76300.0,19.6053,19.6372,19.5734,19.6212,76300.0
2006-05-30 10:50:00,36.94,36.96,36.92,36.92,42800.0,19.6159,19.6265,19.6053,19.6053,42800.0
2006-05-30 11:00:00,36.93,36.95,36.88,36.94,50600.0,19.6106,19.6212,19.584,19.6159,50600.0
2006-05-30 11:10:00,36.94,36.98,36.94,36.95,103400.0,19.6159,19.6372,19.6159,19.6212,103400.0
2006-05-30 11:20:00,36.95,36.97,36.94,36.94,62400.0,19.6212,19.6318,19.6159,19.6159,62400.0
2006-05-30 11:30:00,36.95,36.98,36.94,36.98,54800.0,19.6212,19.6372,19.6159,19.6372,54800.0
2006-05-30 11:40:00,36.98,36.98,36.95,36.95,37000.0,19.6372,19.6372,19.6212,19.6212,37000.0
2006-05-30 11:50:00,36.95,36.99,36.9,36.97,53100.0,19.6212,19.6425,19.5947,19.6318,53100.0
2006-05-30 12:00:00,36.97,36.98,36.81,36.97,59400.0,19.6318,19.6372,19.5469,19.6318,59400.0
2006-05-30 12:10:00,36.97,36.98,36.89,36.97,25500.0,19.6318,19.6372,19.5894,19.6318,25500.0
2006-05-30 12:20:00,36.97,36.98,36.92,36.94,27500.0,19.6318,19.6372,19.6053,19.6159,27500.0
2006-05-30 12:30:00,36.94,36.97,36.92,36.95,36600.0,19.6159,19.6318,19.6053,19.6212,36600.0
2006-05-30 12:40:00,36.94,36.98,36.93,36.94,249200.0,19.6159,19.6372,19.6106,19.6159,249200.0
2006-05-30 12:50:00,36.94,36.97,36.84,36.88,44000.0,19.6159,19.6318,19.5628,19.584,44000.0
2006-05-30 13:00:00,36.88,36.89,36.77,36.8,62400.0,19.584,19.5894,19.5256,19.5416,62400.0
2006-05-30 13:10:00,36.8,36.8,36.68,36.72,55700.0,19.5416,19.5416,19.4778,19.4991,55700.0
2006-05-30 13:20:00,36.71,36.77,36.65,36.76,49100.0,19.4938,19.5256,19.4619,19.5203,49100.0
2006-05-30 13:30:00,36.76,36.85,36.76,36.77,61500.0,19.5203,19.5681,19.5203,19.5256,61500.0
2006-05-30 13:40:00,36.77,36.82,36.71,36.71,38300.0,19.5256,19.5522,19.4938,19.4938,38300.0
2006-05-30 13:50:00,36.71,36.85,36.71,36.85,49800.0,19.4938,19.5681,19.4938,19.5681,49800.0
2006-05-30 14:00:00,36.85,36.87,36.84,36.86,41600.0,19.5681,19.5787,19.5628,19.5734,41600.0
2006-05-30 14:10:00,36.87,36.89,36.81,36.81,58100.0,19.5787,19.5894,19.5469,19.5469,58100.0
2006-05-30 14:20:00,36.82,36.83,36.72,36.8,54700.0,19.5522,19.5575,19.4991,19.5416,54700.0
2006-05-30 14:30:00,36.81,36.81,36.74,36.74,25500.0,19.5469,19.5469,19.5097,19.5097,25500.0
2006-05-30 14:40:00,36.75,36.82,36.75,36.81,20700.0,19.515,19.5522,19.515,19.5469,20700.0
2006-05-30 14:50:00,36.81,36.85,36.75,36.82,48900.0,19.5469,19.5681,19.515,19.5522,48900.0
2006-05-30 15:00:00,36.81,36.9,36.78,36.88,74400.0,19.5469,19.5947,19.5309,19.584,74400.0
2006-05-30 15:10:00,36.88,36.91,36.88,36.9,111700.0,19.584,19.6,19.584,19.5947,111700.0
2006-05-30 15:20:00,36.9,36.95,36.9,36.93,64700.0,19.5947,19.6212,19.5947,19.6106,64700.0
2006-05-30 15:30:00,36.93,36.93,36.88,36.9,123100.0,19.6106,19.6106,19.584,19.5947,123100.0
2006-05-30 15:40:00,36.9,36.94,36.73,36.75,185200.0,19.5947,19.6159,19.5044,19.515,185200.0
2006-05-30 15:50:00,36.75,36.81,36.7,36.74,135000.0,19.515,19.5469,19.4885,19.5097,135000.0
2006-05-31 09:30:00,36.59,36.84,36.52,36.65,89300.0,19.4301,19.5628,19.3929,19.4619,89300.0
2006-05-31 09:40:00,36.63,36.68,36.56,36.68,44600.0,19.4513,19.4778,19.4141,19.4778,44600.0
2006-05-31 09:50:00,36.68,36.7,36.6,36.68,50400.0,19.4778,19.4885,19.4354,19.4778,50400.0
2006-05-31 10:00:00,36.68,36.7,36.5,36.55,71300.0,19.4778,19.4885,19.3823,19.4088,71300.0
2006-05-31 10:10:00,36.56,36.71,36.54,36.56,49200.0,19.4141,19.4938,19.4035,19.4141,49200.0
2006-05-31 10:20:00,36.56,36.74,36.52,36.74,60600.0,19.4141,19.5097,19.3929,19.5097,60600.0
2006-05-31 10:30:00,36.74,37.09,36.65,37.0,91900.0,19.5097,19.6956,19.4619,19.6478,91900.0
2006-05-31 10:40:00,37.01,37.05,36.9,36.97,36500.0,19.6531,19.6743,19.5947,19.6318,36500.0
2006-05-31 10:50:00,36.97,37.07,36.88,36.92,32700.0,19.6318,19.6849,19.584,19.6053,32700.0
2006-05-31 11:00:00,36.91,36.95,36.73,36.75,50600.0,19.6,19.6212,19.5044,19.515,50600.0
2006-05-31 11:10:00,36.74,36.83,36.69,36.76,52500.0,19.5097,19.5575,19.4832,19.5203,52500.0
2006-05-31 11:20:00,36.76,36.83,36.75,36.83,51300.0,19.5203,19.5575,19.515,19.5575,51300.0
2006-05-31 11:30:00,36.84,36.84,36.74,36.79,33700.0,19.5628,19.5628,19.5097,19.5363,33700.0
2006-05-31 11:40:00,36.79,36.79,36.67,36.68,41700.0,19.5363,19.5363,19.4725,19.4778,41700.0
2006-05-31 11:50:00,36.67,36.72,36.62,36.64,84100.0,19.4725,19.4991,19.446,19.4566,84100.0
2006-05-31 12:00:00,36.64,36.64,36.55,36.57,52400.0,19.4566,19.4566,19.4088,19.4194,52400.0
2006-05-31 12:10:00,36.56,36.64,36.56,36.6,41500.0,19.4141,19.4566,19.4141,19.4354,41500.0
2006-05-31 12:20:00,36.61,36.62,36.6,36.6,70100.0,19.4407,19.446,19.4354,19.4354,70100.0
2006-05-31 12:30:00,36.61,36.62,36.58,36.59,48400.0,19.4407,19.446,19.4247,19.4301,48400.0
2006-05-31 12:40:00,36.61,36.62,36.56,36.58,47400.0,19.4407,19.446,19.4141,19.4247,47400.0
2006-05-31 12:50:00,36.6,36.61,36.53,36.61,40900.0,19.4354,19.4407,19.3982,19.4407,40900.0
2006-05-31 13:00:00,36.6,36.62,36.5,36.51,67200.0,19.4354,19.446,19.3823,19.3876,67200.0
2006-05-31 13:10:00,36.51,36.6,36.48,36.59,53000.0,19.3876,19.4354,19.3716,19.4301,53000.0
2006-05-31 13:20:00,36.59,36.6,36.54,36.54,36000.0,19.4301,19.4354,19.4035,19.4035,36000.0
2006-05-31 13:30:00,36.55,36.56,36.5,36.53,57600.0,19.4088,19.4141,19.3823,19.3982,57600.0
2006-05-31 13:40:00,36.52,36.6,36.52,36.54,51200.0,19.3929,19.4354,19.3929,19.4035,51200.0
2006-05-31 13:50:00,36.54,36.55,36.45,36.46,33200.0,19.4035,19.4088,19.3557,19.361,33200.0
2006-05-31 14:00:00,36.46,36.59,36.3,36.44,140800.0,19.361,19.4301,19.2761,19.3504,140800.0
2006-05-31 14:10:00,36.46,36.52,36.11,36.21,129800.0,19.361,19.3929,19.1752,19.2283,129800.0
2006-05-31 14:20:00,36.21,36.33,36.19,36.29,90600.0,19.2283,19.292,19.2176,19.2707,90600.0
2006-05-31 14:30:00,36.3,36.44,36.3,36.41,93000.0,19.2761,19.3504,19.2761,19.3345,93000.0
2006-05-31 14:40:00,36.41,36.46,36.37,36.45,63700.0,19.3345,19.361,19.3132,19.3557,63700.0
2006-05-31 14:50:00,36.45,36.47,36.26,36.43,77300.0,19.3557,19.3663,19.2548,19.3451,77300.0
2006-05-31 15:00:00,36.42,36.45,36.33,36.36,58300.0,19.3398,19.3557,19.292,19.3079,58300.0
2006-05-31 15:10:00,36.37,36.41,36.34,36.38,53100.0,19.3132,19.3345,19.2973,19.3185,53100.0
2006-05-31 15:20:00,36.37,36.47,36.36,36.43,103900.0,19.3132,19.3663,19.3079,19.3451,103900.0
2006-05-31 15:30:00,36.43,36.44,36.37,36.4,125200.0,19.3451,19.3504,19.3132,19.3292,125200.0
2006-05-31 15:40:00,36.4,36.64,36.4,36.64,82400.0,19.3292,19.4566,19.3292,19.4566,82400.0
2006-05-31 15:50:00,36.64,36.69,36.61,36.69,170300.0,19.4566,19.4832,19.4407,19.4832,170300.0
2006-06-01 09:30:00,36.87,37.03,36.71,37.0,88200.0,19.5787,19.6637,19.4938,19.6478,88200.0
2006-06-01 09:40:00,37.01,37.08,36.93,36.98,207200.0,19.6531,19.6903,19.6106,19.6372,207200.0
2006-06-01 09:50:00,36.96,37.0,36.78,36.84,92900.0,19.6265,19.6478,19.5309,19.5628,92900.0
2006-06-01 10:00:00,36.85,36.96,36.8,36.9,266000.0,19.5681,19.6265,19.5416,19.5947,266000.0
2006-06-01 10:10:00,36.9,37.19,36.9,37.11,77000.0,19.5947,19.7487,19.5947,19.7062,77000.0
2006-06-01 10:20:00,36.99,37.16,36.99,37.06,54900.0,19.6425,19.7327,19.6425,19.6796,54900.0
2006-06-01 10:30:00,37.06,37.1,36.92,37.08,74600.0,19.6796,19.7009,19.6053,19.6903,74600.0
2006-06-01 10:40:00,37.07,37.22,37.07,37.2,66000.0,19.6849,19.7646,19.6849,19.754,66000.0
2006-06-01 10:50:00,37.18,37.29,37.17,37.27,57400.0,19.7434,19.8018,19.738,19.7911,57400.0
2006-06-01 11:00:00,37.26,37.34,37.16,37.29,58400.0,19.7858,19.8283,19.7327,19.8018,58400.0
2006-06-01 11:10:00,37.3,37.41,37.29,37.31,47600.0,19.8071,19.8655,19.8018,19.8124,47600.0
2006-06-01 11:20:00,37.33,37.45,37.33,37.44,67600.0,19.823,19.8867,19.823,19.8814,67600.0
2006-06-01 11:30:00,37.43,37.53,37.39,37.4,59600.0,19.8761,19.9292,19.8549,19.8602,59600.0
2006-06-01 11:40:00,37.4,37.42,37.3,37.32,46400.0,19.8602,19.8708,19.8071,19.8177,46400.0
2006-06-01 11:50:00,37.33,37.39,37.31,37.33,55400.0,19.823,19.8549,19.8124,19.823,55400.0
2006-06-01 12:00:00,37.33,37.38,37.31,37.35,38900.0,19.823,19.8496,19.8124,19.8336,38900.0
2006-06-01 12:10:00,37.35,37.43,37.35,37.42,55400.0,19.8336,19.8761,19.8336,19.8708,55400.0
2006-06-01 12:20:00,37.42,37.43,37.4,37.43,61600.0,19.8708,19.8761,19.8602,19.8761,61600.0
2006-06-01 12:30:00,37.42,37.44,37.39,37.42,111900.0,19.8708,19.8814,19.8549,19.8708,111900.0
2006-06-01 12:40:00,37.43,37.44,37.4,37.42,58200.0,19.8761,19.8814,19.8602,19.8708,58200.0
2006-06-01 12:50:00,37.42,37.43,37.39,37.4,40200.0,19.8708,19.8761,19.8549,19.8602,40200.0
2006-06-01 13:00:00,37.4,37.42,37.38,37.38,33900.0,19.8602,19.8708,19.8496,19.8496,33900.0
2006-06-01 13:10:00,37.39,37.42,37.37,37.39,31100.0,19.8549,19.8708,19.8442,19.8549,31100.0
2006-06-01 13:20:00,37.4,37.43,37.39,37.42,29200.0,19.8602,19.8761,19.8549,19.8708,29200.0
2006-06-01 13:30:00,37.42,37.42,37.39,37.41,31600.0,19.8708,19.8708,19.8549,19.8655,31600.0
2006-06-01 13:40:00,37.39,37.43,37.35,37.42,45900.0,19.8549,19.8761,19.8336,19.8708,45900.0
2006-06-01 13:50:00,37.42,37.44,37.37,37.42,62700.0,19.8708,19.8814,19.8442,19.8708,62700.0
2006-06-01 14:00:00,37.42,37.51,37.41,37.5,115700.0,19.8708,19.9186,19.8655,19.9133,115700.0
2006-06-01 14:10:00,37.49,37.6,37.49,37.55,65700.0,19.908,19.9664,19.908,19.9398,65700.0
2006-06-01 14:20:00,37.55,37.65,37.49,37.63,59400.0,19.9398,19.9929,19.908,19.9823,59400.0
2006-06-01 14:30:00,37.63,37.66,37.62,37.64,29400.0,19.9823,19.9982,19.977,19.9876,29400.0
2006-06-01 14:40:00,37.64,37.67,37.61,37.65,83100.0,19.9876,20.0036,19.9717,19.9929,83100.0
2006-06-01 14:50:00,37.65,37.67,37.64,37.67,23400.0,19.9929,20.0036,19.9876,20.0036,23400.0
2006-06-01 15:00:00,37.67,37.68,37.64,37.66,29400.0,20.0036,20.0089,19.9876,19.9982,29400.0
2006-06-01 15:10:00,37.65,37.65,37.54,37.6,68800.0,19.9929,19.9929,19.9345,19.9664,68800.0
2006-06-01 15:20:00,37.6,37.69,37.54,37.6,92800.0,19.9664,20.0142,19.9345,19.9664,92800.0
2006-06-01 15:30:00,37.6,37.62,37.59,37.59,77600.0,19.9664,19.977,19.9611,19.9611,77600.0
2006-06-01 15:40:00,37.6,37.67,37.54,37.59,149600.0,19.9664,20.0036,19.9345,19.9611,149600.0
2006-06-01 15:50:00,37.58,37.66,37.58,37.66,244500.0,19.9558,19.9982,19.9558,19.9982,244500.0
2006-06-02 09:30:00,37.98,38.0,37.2,37.36,148700.0,20.1682,20.1788,19.754,19.8389,148700.0
2006-06-02 09:40:00,37.36,37.45,37.26,37.43,94600.0,19.8389,19.8867,19.7858,19.8761,94600.0
2006-06-02 09:50:00,37.41,37.46,37.25,37.45,124000.0,19.8655,19.892,19.7805,19.8867,124000.0
2006-06-02 10:00:00,37.43,37.72,37.4,37.48,41500.0,19.8761,20.0301,19.8602,19.9027,41500.0
2006-06-02 10:10:00,37.52,37.61,37.41,37.41,29600.0,19.9239,19.9717,19.8655,19.8655,29600.0
2006-06-02 10:20:00,37.43,37.53,37.39,37.53,67500.0,19.8761,19.9292,19.8549,19.9292,67500.0
2006-06-02 10:30:00,37.53,37.55,37.43,37.46,55000.0,19.9292,19.9398,19.8761,19.892,55000.0
2006-06-02 10:40:00,37.46,37.58,37.44,37.54,37500.0,19.892,19.9558,19.8814,19.9345,37500.0
2006-06-02 10:50:00,37.53,37.6,37.35,37.59,61200.0,19.9292,19.9664,19.8336,19.9611,61200.0
2006-06-02 11:00:00,37.57,37.59,37.45,37.47,33700.0,19.9505,19.9611,19.8867,19.8974,33700.0
2006-06-02 11:10:00,37.48,37.53,37.46,37.46,18300.0,19.9027,19.9292,19.892,19.892,18300.0
2006-06-02 11:20:00,37.45,37.52,37.39,37.44,26200.0,19.8867,19.9239,19.8549,19.8814,26200.0
2006-06-02 11:30:00,37.42,37.49,37.36,37.36,76800.0,19.8708,19.908,19.8389,19.8389,76800.0
2006-06-02 11:40:00,37.35,37.43,37.21,37.21,114000.0,19.8336,19.8761,19.7593,19.7593,114000.0
2006-06-02 11:50:00,37.21,37.22,37.15,37.16,52400.0,19.7593,19.7646,19.7274,19.7327,52400.0
2006-06-02 12:00:00,37.16,37.19,37.06,37.19,42500.0,19.7327,19.7487,19.6796,19.7487,42500.0
2006-06-02 12:10:00,37.19,37.24,37.13,37.13,71600.0,19.7487,19.7752,19.7168,19.7168,71600.0
2006-06-02 12:20:00,37.14,37.26,37.1,37.23,45300.0,19.7221,19.7858,19.7009,19.7699,45300.0
2006-06-02 12:30:00,37.23,37.41,37.22,37.35,59300.0,19.7699,19.8655,19.7646,19.8336,59300.0
2006-06-02 12:40:00,37.35,37.46,37.34,37.45,59500.0,19.8336,19.892,19.8283,19.8867,59500.0
2006-06-02 12:50:00,37.46,37.5,37.39,37.39,73500.0,19.892,19.9133,19.8549,19.8549,73500.0
2006-06-02 13:00:00,37.39,37.4,37.33,37.37,18200.0,19.8549,19.8602,19.823,19.8442,18200.0
2006-06-02 13:10:00,37.37,37.39,37.3,37.37,36000.0,19.8442,19.8549,19.8071,19.8442,36000.0
2006-06-02 13:20:00,37.38,37.39,37.35,37.38,40300.0,19.8496,19.8549,19.8336,19.8496,40300.0
2006-06-02 13:30:00,37.37,37.39,37.33,37.35,43800.0,19.8442,19.8549,19.823,19.8336,43800.0
2006-06-02 13:40:00,37.35,37.37,37.32,37.33,42000.0,19.8336,19.8442,19.8177,19.823,42000.0
2006-06-02 13:50:00,37.34,37.35,37.29,37.31,26700.0,19.8283,19.8336,19.8018,19.8124,26700.0
2006-06-02 14:00:00,37.31,37.4,37.3,37.4,42400.0,19.8124,19.8602,19.8071,19.8602,42400.0
2006-06-02 14:10:00,37.4,37.43,37.39,37.39,27200.0,19.8602,19.8761,19.8549,19.8549,27200.0
2006-06-02 14:20:00,37.39,37.4,37.34,37.37,44400.0,19.8549,19.8602,19.8283,19.8442,44400.0
2006-06-02 14:30:00,37.36,37.54,37.34,37.49,36900.0,19.8389,19.9345,19.8283,19.908,36900.0
2006-06-02 14:40:00,37.48,37.48,37.38,37.41,44700.0,19.9027,19.9027,19.8496,19.8655,44700.0
2006-06-02 14:50:00,37.41,37.42,37.36,37.39,30500.0,19.8655,19.8708,19.8389,19.8549,30500.0
2006-06-02 15:00:00,37.39,37.4,37.27,37.33,46000.0,19.8549,19.8602,19.7911,19.823,46000.0
2006-06-02 15:10:00,37.33,37.38,37.32,37.33,26600.0,19.823,19.8496,19.8177,19.823,26600.0
2006-06-02 15:20:00,37.33,37.39,37.32,37.39,57000.0,19.823,19.8549,19.8177,19.8549,57000.0
2006-06-02 15:30:00,37.38,37.51,37.35,37.48,100100.0,19.8496,19.9186,19.8336,19.9027,100100.0
2006-06-02 15:40:00,37.47,37.48,37.37,37.38,53700.0,19.8974,19.9027,19.8442,19.8496,53700.0
2006-06-02 15:50:00,37.38,37.46,37.37,37.45,132600.0,19.8496,19.892,19.8442,19.8867,132600.0
2006-06-05 09:30:00,38.4,38.75,37.85,38.63,295500.0,20.3912,20.5771,20.0991,20.5133,295500.0
2006-06-05 09:40:00,38.63,38.82,38.4,38.72,96000.0,20.5133,20.6142,20.3912,20.5611,96000.0
2006-06-05 09:50:00,38.72,38.79,38.6,38.69,82000.0,20.5611,20.5983,20.4974,20.5452,82000.0
2006-06-05 10:00:00,38.69,38.92,38.6,38.82,113100.0,20.5452,20.6673,20.4974,20.6142,113100.0
2006-06-05 10:10:00,38.82,38.91,38.68,38.8,71500.0,20.6142,20.662,20.5399,20.6036,71500.0
2006-06-05 10:20:00,38.79,38.88,38.69,38.82,68300.0,20.5983,20.6461,20.5452,20.6142,68300.0
2006-06-05 10:30:00,38.82,38.9,38.7,38.85,60000.0,20.6142,20.6567,20.5505,20.6302,60000.0
2006-06-05 10:40:00,38.84,38.86,38.74,38.84,62500.0,20.6248,20.6355,20.5717,20.6248,62500.0
2006-06-05 10:50:00,38.82,38.89,38.82,38.88,48700.0,20.6142,20.6514,20.6142,20.6461,48700.0
2006-06-05 11:00:00,38.89,38.96,38.83,38.86,76600.0,20.6514,20.6886,20.6195,20.6355,76600.0
2006-06-05 11:10:00,38.87,38.95,38.86,38.91,65200.0,20.6408,20.6833,20.6355,20.662,65200.0
2006-06-05 11:20:00,38.91,38.91,38.8,38.84,51600.0,20.662,20.662,20.6036,20.6248,51600.0
2006-06-05 11:30:00,38.84,38.89,38.74,38.8,68900.0,20.6248,20.6514,20.5717,20.6036,68900.0
2006-06-05 11:40:00,38.8,38.92,38.78,38.9,32100.0,20.6036,20.6673,20.593,20.6567,32100.0
2006-06-05 11:50:00,38.9,38.95,38.9,38.91,63900.0,20.6567,20.6833,20.6567,20.662,63900.0
2006-06-05 12:00:00,38.92,38.96,38.84,38.88,53600.0,20.6673,20.6886,20.6248,20.6461,53600.0
2006-06-05 12:10:00,38.89,38.9,38.75,38.78,66200.0,20.6514,20.6567,20.5771,20.593,66200.0
2006-06-05 12:20:00,38.78,38.82,38.62,38.64,64000.0,20.593,20.6142,20.508,20.5186,64000.0
2006-06-05 12:30:00,38.64,38.69,38.6,38.61,78300.0,20.5186,20.5452,20.4974,20.5027,78300.0
2006-06-05 12:40:00,38.62,38.66,38.6,38.61,44900.0,20.508,20.5293,20.4974,20.5027,44900.0
2006-06-05 12:50:00,38.61,38.68,38.61,38.62,46800.0,20.5027,20.5399,20.5027,20.508,46800.0
2006-06-05 13:00:00,38.63,38.69,38.62,38.69,35100.0,20.5133,20.5452,20.508,20.5452,35100.0
2006-06-05 13:10:00,38.69,38.73,38.64,38.69,38000.0,20.5452,20.5664,20.5186,20.5452,38000.0
2006-06-05 13:20:00,38.7,38.74,38.58,38.74,42600.0,20.5505,20.5717,20.4868,20.5717,42600.0
2006-06-05 13:30:00,38.75,38.8,38.68,38.74,74900.0,20.5771,20.6036,20.5399,20.5717,74900.0
2006-06-05 13:40:00,38.74,38.76,38.72,38.74,27200.0,20.5717,20.5824,20.5611,20.5717,27200.0
2006-06-05 13:50:00,38.74,38.78,38.7,38.72,59200.0,20.5717,20.593,20.5505,20.5611,59200.0
2006-06-05 14:00:00,38.72,38.73,38.53,38.65,53000.0,20.5611,20.5664,20.4602,20.524,53000.0
2006-06-05 14:10:00,38.66,38.67,38.22,38.35,140300.0,20.5293,20.5346,20.2956,20.3646,140300.0
2006-06-05 14:20:00,38.36,38.46,38.26,38.38,66200.0,20.37,20.4231,20.3169,20.3806,66200.0
2006-06-05 14:30:00,38.4,38.41,38.2,38.27,100400.0,20.3912,20.3965,20.285,20.3222,100400.0
2006-06-05 14:40:00,38.27,38.47,38.22,38.4,113900.0,20.3222,20.4284,20.2956,20.3912,113900.0
2006-06-05 14:50:00,38.39,38.53,38.39,38.48,62200.0,20.3859,20.4602,20.3859,20.4337,62200.0
2006-06-05 15:00:00,38.48,38.5,38.34,38.38,91500.0,20.4337,20.4443,20.3593,20.3806,91500.0
2006-06-05 15:10:00,38.38,38.38,38.19,38.35,127100.0,20.3806,20.3806,20.2797,20.3646,127100.0
2006-06-05 15:20:00,38.36,38.36,38.14,38.17,96100.0,20.37,20.37,20.2531,20.2691,96100.0
2006-06-05 15:30:00,38.17,38.29,38.08,38.28,136300.0,20.2691,20.3328,20.2213,20.3275,136300.0
2006-06-05 15:40:00,38.29,38.29,38.05,38.06,142900.0,20.3328,20.3328,20.2053,20.2107,142900.0
2006-06-05 15:50:00,38.07,38.23,38.07,38.2,209300.0,20.216,20.3009,20.216,20.285,209300.0
2006-06-06 09:30:00,38.24,38.44,37.91,37.94,87100.0,20.3062,20.4124,20.131,20.1469,87100.0
2006-06-06 09:40:00,37.94,38.04,37.65,37.69,73400.0,20.1469,20.2,19.9929,20.0142,73400.0
2006-06-06 09:50:00,37.69,37.86,37.65,37.78,43200.0,20.0142,20.1044,19.9929,20.062,43200.0
2006-06-06 10:00:00,37.81,38.04,37.76,38.04,58400.0,20.0779,20.2,20.0513,20.2,58400.0
2006-06-06 10:10:00,38.03,38.16,37.96,37.97,40300.0,20.1947,20.2638,20.1576,20.1629,40300.0
2006-06-06 10:20:00,37.97,38.21,37.97,38.14,44100.0,20.1629,20.2903,20.1629,20.2531,44100.0
2006-06-06 10:30:00,38.15,38.25,37.98,38.02,45300.0,20.2584,20.3115,20.1682,20.1894,45300.0
2006-06-06 10:40:00,38.02,38.09,37.77,37.83,51900.0,20.1894,20.2266,20.0567,20.0885,51900.0
2006-06-06 10:50:00,37.83,37.89,37.71,37.77,60300.0,20.0885,20.1204,20.0248,20.0567,60300.0
2006-06-06 11:00:00,37.77,37.88,37.7,37.78,32300.0,20.0567,20.1151,20.0195,20.062,32300.0
2006-06-06 11:10:00,37.81,37.91,37.69,37.86,53400.0,20.0779,20.131,20.0142,20.1044,53400.0
2006-06-06 11:20:00,37.86,37.99,37.85,37.86,37200.0,20.1044,20.1735,20.0991,20.1044,37200.0
2006-06-06 11:30:00,37.87,37.96,37.81,37.84,35700.0,20.1098,20.1576,20.0779,20.0938,35700.0
2006-06-06 11:40:00,37.85,37.86,37.72,37.72,46100.0,20.0991,20.1044,20.0301,20.0301,46100.0
2006-06-06 11:50:00,37.75,37.82,37.71,37.74,21700.0,20.046,20.0832,20.0248,20.0407,21700.0
2006-06-06 12:00:00,37.75,37.76,37.73,37.74,29800.0,20.046,20.0513,20.0354,20.0407,29800.0
2006-06-06 12:10:00,37.76,37.91,37.73,37.86,47800.0,20.0513,20.131,20.0354,20.1044,47800.0
2006-06-06 12:20:00,37.86,37.86,37.76,37.76,32600.0,20.1044,20.1044,20.0513,20.0513,32600.0
2006-06-06 12:30:00,37.76,37.86,37.76,37.78,30700.0,20.0513,20.1044,20.0513,20.062,30700.0
2006-06-06 12:40:00,37.79,37.95,37.79,37.83,76600.0,20.0673,20.1522,20.0673,20.0885,76600.0
2006-06-06 12:50:00,37.83,38.03,37.83,38.02,71300.0,20.0885,20.1947,20.0885,20.1894,71300.0
2006-06-06 13:00:00,38.02,38.02,37.82,37.87,56500.0,20.1894,20.1894,20.0832,20.1098,56500.0
2006-06-06 13:10:00,37.87,37.87,37.76,37.82,40900.0,20.1098,20.1098,20.0513,20.0832,40900.0
2006-06-06 13:20:00,37.82,37.91,37.77,37.79,78300.0,20.0832,20.131,20.0567,20.0673,78300.0
2006-06-06 13:30:00,37.79,37.83,37.7,37.7,42300.0,20.0673,20.0885,20.0195,20.0195,42300.0
2006-06-06 13:40:00,37.71,37.73,37.55,37.6,45600.0,20.0248,20.0354,19.9398,19.9664,45600.0
2006-06-06 13:50:00,37.6,37.73,37.6,37.69,36100.0,19.9664,20.0354,19.9664,20.0142,36100.0
2006-06-06 14:00:00,37.71,37.72,37.62,37.67,38900.0,20.0248,20.0301,19.977,20.0036,38900.0
2006-06-06 14:10:00,37.67,37.67,37.56,37.63,32800.0,20.0036,20.0036,19.9451,19.9823,32800.0
2006-06-06 14:20:00,37.62,37.74,37.61,37.65,35600.0,19.977,20.0407,19.9717,19.9929,35600.0
2006-06-06 14:30:00,37.63,37.71,37.58,37.6,78900.0,19.9823,20.0248,19.9558,19.9664,78900.0
2006-06-06 14:40:00,37.6,37.61,37.5,37.54,50700.0,19.9664,19.9717,19.9133,19.9345,50700.0
2006-06-06 14:50:00,37.56,37.59,37.51,37.53,48500.0,19.9451,19.9611,19.9186,19.9292,48500.0
2006-06-06 15:00:00,37.53,37.61,37.5,37.59,67400.0,19.9292,19.9717,19.9133,19.9611,67400.0
2006-06-06 15:10:00,37.58,37.59,37.45,37.48,68700.0,19.9558,19.9611,19.8867,19.9027,68700.0
2006-06-06 15:20:00,37.48,37.58,37.47,37.56,84200.0,19.9027,19.9558,19.8974,19.9451,84200.0
2006-06-06 15:30:00,37.56,37.67,37.48,37.65,158400.0,19.9451,20.0036,19.9027,19.9929,158400.0
2006-06-06 15:40:00,37.62,37.75,37.57,37.7,68200.0,19.977,20.046,19.9505,20.0195,68200.0
2006-06-06 15:50:00,37.69,37.7,37.59,37.68,125500.0,20.0142,20.0195,19.9611,20.0089,125500.0
2006-06-07 09:30:00,37.74,37.83,37.54,37.76,44300.0,20.0407,20.0885,19.9345,20.0513,44300.0
2006-06-07 09:40:00,37.77,37.81,37.74,37.76,33300.0,20.0567,20.0779,20.0407,20.0513,33300.0
2006-06-07 09:50:00,37.77,37.8,37.65,37.74,29300.0,20.0567,20.0726,19.9929,20.0407,29300.0
2006-06-07 10:00:00,37.71,37.91,37.71,37.77,62200.0,20.0248,20.131,20.0248,20.0567,62200.0
2006-06-07 10:10:00,37.77,37.91,37.73,37.87,33800.0,20.0567,20.131,20.0354,20.1098,33800.0
2006-06-07 10:20:00,37.86,37.91,37.79,37.83,41400.0,20.1044,20.131,20.0673,20.0885,41400.0
2006-06-07 10:30:00,37.84,37.91,37.72,37.76,42200.0,20.0938,20.131,20.0301,20.0513,42200.0
2006-06-07 10:40:00,37.78,37.84,37.65,37.73,18200.0,20.062,20.0938,19.9929,20.0354,18200.0
2006-06-07 10:50:00,37.73,37.83,37.67,37.79,16500.0,20.0354,20.0885,20.0036,20.0673,16500.0
2006-06-07 11:00:00,37.78,37.94,37.75,37.79,18900.0,20.062,20.1469,20.046,20.0673,18900.0
2006-06-07 11:10:00,37.79,37.87,37.75,37.77,14500.0,20.0673,20.1098,20.046,20.0567,14500.0
2006-06-07 11:20:00,37.78,37.83,37.64,37.65,22900.0,20.062,20.0885,19.9876,19.9929,22900.0
2006-06-07 11:30:00,37.66,37.75,37.6,37.71,33200.0,19.9982,20.046,19.9664,20.0248,33200.0
2006-06-07 11:40:00,37.72,37.83,37.72,37.82,34600.0,20.0301,20.0885,20.0301,20.0832,34600.0
2006-06-07 11:50:00,37.83,37.94,37.82,37.92,29400.0,20.0885,20.1469,20.0832,20.1363,29400.0
2006-06-07 12:00:00,37.92,37.95,37.87,37.89,26600.0,20.1363,20.1522,20.1098,20.1204,26600.0
2006-06-07 12:10:00,37.89,37.93,37.74,37.76,76800.0,20.1204,20.1416,20.0407,20.0513,76800.0
2006-06-07 12:20:00,37.75,37.8,37.71,37.73,20400.0,20.046,20.0726,20.0248,20.0354,20400.0
2006-06-07 12:30:00,37.73,37.73,37.59,37.66,34900.0,20.0354,20.0354,19.9611,19.9982,34900.0
2006-06-07 12:40:00,37.66,37.69,37.64,37.65,30000.0,19.9982,20.0142,19.9876,19.9929,30000.0
2006-06-07 12:50:00,37.64,37.65,37.56,37.57,38800.0,19.9876,19.9929,19.9451,19.9505,38800.0
2006-06-07 13:00:00,37.56,37.67,37.51,37.64,47900.0,19.9451,20.0036,19.9186,19.9876,47900.0
2006-06-07 13:10:00,37.64,37.7,37.59,37.65,23500.0,19.9876,20.0195,19.9611,19.9929,23500.0
2006-06-07 13:20:00,37.65,37.65,37.54,37.6,49400.0,19.9929,19.9929,19.9345,19.9664,49400.0
2006-06-07 13:30:00,37.6,37.64,37.52,37.58,52400.0,19.9664,19.9876,19.9239,19.9558,52400.0
2006-06-07 13:40:00,37.59,37.6,37.51,37.56,58300.0,19.9611,19.9664,19.9186,19.9451,58300.0
2006-06-07 13:50:00,37.56,37.66,37.56,37.58,34500.0,19.9451,19.9982,19.9451,19.9558,34500.0
2006-06-07 14:00:00,37.57,37.59,37.43,37.45,56500.0,19.9505,19.9611,19.8761,19.8867,56500.0
2006-06-07 14:10:00,37.45,37.52,37.44,37.48,31200.0,19.8867,19.9239,19.8814,19.9027,31200.0
2006-06-07 14:20:00,37.48,37.65,37.44,37.6,30800.0,19.9027,19.9929,19.8814,19.9664,30800.0
2006-06-07 14:30:00,37.59,37.66,37.56,37.6,29900.0,19.9611,19.9982,19.9451,19.9664,29900.0
2006-06-07 14:40:00,37.6,37.61,37.47,37.56,38000.0,19.9664,19.9717,19.8974,19.9451,38000.0
2006-06-07 14:50:00,37.56,37.65,37.53,37.57,33800.0,19.9451,19.9929,19.9292,19.9505,33800.0
2006-06-07 15:00:00,37.56,37.62,37.49,37.51,26200.0,19.9451,19.977,19.908,19.9186,26200.0
2006-06-07 15:10:00,37.51,37.53,37.43,37.47,41700.0,19.9186,19.9292,19.8761,19.8974,41700.0
2006-06-07 15:20:00,37.47,37.59,37.44,37.45,52500.0,19.8974,19.9611,19.8814,19.8867,52500.0
2006-06-07 15:30:00,37.45,37.52,37.4,37.49,39700.0,19.8867,19.9239,19.8602,19.908,39700.0
2006-06-07 15:40:00,37.48,37.49,37.3,37.32,44200.0,19.9027,19.908,19.8071,19.8177,44200.0
2006-06-07 15:50:00,37.32,37.42,37.28,37.33,124600.0,19.8177,19.8708,19.7965,19.823,124600.0
2006-06-08 09:30:00,37.1,37.2,37.0,37.16,98900.0,19.7009,19.754,19.6478,19.7327,98900.0
2006-06-08 09:40:00,37.16,37.3,37.06,37.25,40300.0,19.7327,19.8071,19.6796,19.7805,40300.0
2006-06-08 09:50:00,37.24,37.24,36.85,36.96,52300.0,19.7752,19.7752,19.5681,19.6265,52300.0
2006-06-08 10:00:00,36.99,37.18,36.92,37.14,32900.0,19.6425,19.7434,19.6053,19.7221,32900.0
2006-06-08 10:10:00,37.16,37.16,36.85,36.96,60300.0,19.7327,19.7327,19.5681,19.6265,60300.0
2006-06-08 10:20:00,36.97,37.1,36.88,36.89,50300.0,19.6318,19.7009,19.584,19.5894,50300.0
2006-06-08 10:30:00,36.89,37.0,36.8,36.95,64400.0,19.5894,19.6478,19.5416,19.6212,64400.0
2006-06-08 10:40:00,36.94,37.04,36.88,37.01,84300.0,19.6159,19.669,19.584,19.6531,84300.0
2006-06-08 10:50:00,37.01,37.09,36.94,37.09,35300.0,19.6531,19.6956,19.6159,19.6956,35300.0
2006-06-08 11:00:00,37.08,37.22,37.02,37.18,76100.0,19.6903,19.7646,19.6584,19.7434,76100.0
2006-06-08 11:10:00,37.18,37.25,36.85,36.88,50000.0,19.7434,19.7805,19.5681,19.584,50000.0
2006-06-08 11:20:00,36.89,36.89,36.69,36.72,78200.0,19.5894,19.5894,19.4832,19.4991,78200.0
2006-06-08 11:30:00,36.72,36.77,36.54,36.72,71000.0,19.4991,19.5256,19.4035,19.4991,71000.0
2006-06-08 11:40:00,36.71,36.75,36.5,36.65,58300.0,19.4938,19.515,19.3823,19.4619,58300.0
2006-06-08 11:50:00,36.63,36.66,36.42,36.53,71200.0,19.4513,19.4672,19.3398,19.3982,71200.0
2006-06-08 12:00:00,36.54,36.64,36.5,36.58,54700.0,19.4035,19.4566,19.3823,19.4247,54700.0
2006-06-08 12:10:00,36.59,36.73,36.53,36.53,88300.0,19.4301,19.5044,19.3982,19.3982,88300.0
2006-06-08 12:20:00,36.55,36.7,36.48,36.69,48200.0,19.4088,19.4885,19.3716,19.4832,48200.0
2006-06-08 12:30:00,36.67,36.91,36.53,36.88,32700.0,19.4725,19.6,19.3982,19.584,32700.0
2006-06-08 12:40:00,36.89,36.9,36.71,36.73,62900.0,19.5894,19.5947,19.4938,19.5044,62900.0
2006-06-08 12:50:00,36.73,36.81,36.65,36.65,96700.0,19.5044,19.5469,19.4619,19.4619,96700.0
2006-06-08 13:00:00,36.64,36.73,36.47,36.54,39900.0,19.4566,19.5044,19.3663,19.4035,39900.0
2006-06-08 13:10:00,36.57,36.66,36.51,36.61,24800.0,19.4194,19.4672,19.3876,19.4407,24800.0
2006-06-08 13:20:00,36.61,36.7,36.53,36.7,26100.0,19.4407,19.4885,19.3982,19.4885,26100.0
2006-06-08 13:30:00,36.71,36.79,36.61,36.75,17400.0,19.4938,19.5363,19.4407,19.515,17400.0
2006-06-08 13:40:00,36.78,36.88,36.58,36.66,27500.0,19.5309,19.584,19.4247,19.4672,27500.0
2006-06-08 13:50:00,36.66,36.86,36.64,36.85,29700.0,19.4672,19.5734,19.4566,19.5681,29700.0
2006-06-08 14:00:00,36.85,36.9,36.64,36.76,43000.0,19.5681,19.5947,19.4566,19.5203,43000.0
2006-06-08 14:10:00,36.76,36.82,36.62,36.78,29200.0,19.5203,19.5522,19.446,19.5309,29200.0
2006-06-08 14:20:00,36.8,36.86,36.77,36.83,36700.0,19.5416,19.5734,19.5256,19.5575,36700.0
2006-06-08 14:30:00,36.84,36.99,36.77,36.94,62500.0,19.5628,19.6425,19.5256,19.6159,62500.0
2006-06-08 14:40:00,36.95,36.95,36.81,36.81,56300.0,19.6212,19.6212,19.5469,19.5469,56300.0
2006-06-08 14:50:00,36.81,36.91,36.76,36.88,44600.0,19.5469,19.6,19.5203,19.584,44600.0
2006-06-08 15:00:00,36.88,36.99,36.85,36.97,44100.0,19.584,19.6425,19.5681,19.6318,44100.0
2006-06-08 15:10:00,36.97,37.18,36.96,37.09,81000.0,19.6318,19.7434,19.6265,19.6956,81000.0
2006-06-08 15:20:00,37.08,37.12,36.98,37.12,37000.0,19.6903,19.7115,19.6372,19.7115,37000.0
2006-06-08 15:30:00,37.11,37.3,37.02,37.27,99100.0,19.7062,19.8071,19.6584,19.7911,99100.0
2006-06-08 15:40:00,37.27,37.27,37.08,37.09,137800.0,19.7911,19.7911,19.6903,19.6956,137800.0
2006-06-08 15:50:00,37.09,37.17,37.06,37.15,95700.0,19.6956,19.738,19.6796,19.7274,95700.0
2006-06-09 09:30:00,37.75,38.49,37.71,37.8,290100.0,20.046,20.439,20.0248,20.0726,290100.0
2006-06-09 09:40:00,37.76,37.84,37.63,37.71,107600.0,20.0513,20.0938,19.9823,20.0248,107600.0
2006-06-09 09:50:00,37.72,37.72,37.45,37.52,66500.0,20.0301,20.0301,19.8867,19.9239,66500.0
2006-06-09 10:00:00,37.52,37.53,37.32,37.39,79100.0,19.9239,19.9292,19.8177,19.8549,79100.0
2006-06-09 10:10:00,37.39,37.49,37.32,37.49,53200.0,19.8549,19.908,19.8177,19.908,53200.0
2006-06-09 10:20:00,37.48,37.51,37.38,37.48,43400.0,19.9027,19.9186,19.8496,19.9027,43400.0
2006-06-09 10:30:00,37.48,37.48,37.32,37.41,48600.0,19.9027,19.9027,19.8177,19.8655,48600.0
2006-06-09 10:40:00,37.4,37.48,37.34,37.38,41800.0,19.8602,19.9027,19.8283,19.8496,41800.0
2006-06-09 10:50:00,37.38,37.45,37.17,37.28,54700.0,19.8496,19.8867,19.738,19.7965,54700.0
2006-06-09 11:00:00,37.32,37.54,37.27,37.47,39600.0,19.8177,19.9345,19.7911,19.8974,39600.0
2006-06-09 11:10:00,37.46,37.52,37.4,37.46,44900.0,19.892,19.9239,19.8602,19.892,44900.0
2006-06-09 11:20:00,37.46,37.66,37.46,37.62,53600.0,19.892,19.9982,19.892,19.977,53600.0
2006-06-09 11:30:00,37.62,37.68,37.54,37.55,45500.0,19.977,20.0089,19.9345,19.9398,45500.0
2006-06-09 11:40:00,37.56,37.57,37.39,37.46,59700.0,19.9451,19.9505,19.8549,19.892,59700.0
2006-06-09 11:50:00,37.45,37.46,37.3,37.38,30100.0,19.8867,19.892,19.8071,19.8496,30100.0
2006-06-09 12:00:00,37.37,37.51,37.31,37.4,22100.0,19.8442,19.9186,19.8124,19.8602,22100.0
2006-06-09 12:10:00,37.38,37.4,37.3,37.32,17400.0,19.8496,19.8602,19.8071,19.8177,17400.0
2006-06-09 12:20:00,37.32,37.33,37.3,37.31,28200.0,19.8177,19.823,19.8071,19.8124,28200.0
2006-06-09 12:30:00,37.31,37.41,37.3,37.4,27700.0,19.8124,19.8655,19.8071,19.8602,27700.0
2006-06-09 12:40:00,37.4,37.56,37.4,37.56,46400.0,19.8602,19.9451,19.8602,19.9451,46400.0
2006-06-09 12:50:00,37.56,37.58,37.42,37.43,32400.0,19.9451,19.9558,19.8708,19.8761,32400.0
2006-06-09 13:00:00,37.43,37.48,37.29,37.3,68300.0,19.8761,19.9027,19.8018,19.8071,68300.0
2006-06-09 13:10:00,37.3,37.33,37.27,37.31,60600.0,19.8071,19.823,19.7911,19.8124,60600.0
2006-06-09 13:20:00,37.31,37.37,37.3,37.3,20400.0,19.8124,19.8442,19.8071,19.8071,20400.0
2006-06-09 13:30:00,37.3,37.43,37.3,37.38,56500.0,19.8071,19.8761,19.8071,19.8496,56500.0
2006-06-09 13:40:00,37.38,37.39,37.33,37.34,12900.0,19.8496,19.8549,19.823,19.8283,12900.0
2006-06-09 13:50:00,37.35,37.42,37.34,37.35,18600.0,19.8336,19.8708,19.8283,19.8336,18600.0
2006-06-09 14:00:00,37.35,37.4,37.32,37.33,13800.0,19.8336,19.8602,19.8177,19.823,13800.0
2006-06-09 14:10:00,37.32,37.41,37.3,37.32,23700.0,19.8177,19.8655,19.8071,19.8177,23700.0
2006-06-09 14:20:00,37.31,37.46,37.31,37.39,38300.0,19.8124,19.892,19.8124,19.8549,38300.0
2006-06-09 14:30:00,37.38,37.43,37.35,37.36,19400.0,19.8496,19.8761,19.8336,19.8389,19400.0
2006-06-09 14:40:00,37.38,37.42,37.36,37.38,23400.0,19.8496,19.8708,19.8389,19.8496,23400.0
2006-06-09 14:50:00,37.39,37.42,37.31,37.35,22900.0,19.8549,19.8708,19.8124,19.8336,22900.0
2006-06-09 15:00:00,37.34,37.39,37.14,37.31,34300.0,19.8283,19.8549,19.7221,19.8124,34300.0
2006-06-09 15:10:00,37.32,37.44,37.29,37.42,41800.0,19.8177,19.8814,19.8018,19.8708,41800.0
2006-06-09 15:20:00,37.41,37.42,37.31,37.36,32300.0,19.8655,19.8708,19.8124,19.8389,32300.0
2006-06-09 15:30:00,37.36,37.43,37.33,37.43,45500.0,19.8389,19.8761,19.823,19.8761,45500.0
2006-06-09 15:40:00,37.42,37.44,37.35,37.35,68300.0,19.8708,19.8814,19.8336,19.8336,68300.0
2006-06-09 15:50:00,37.36,37.37,37.26,37.26,119300.0,19.8389,19.8442,19.7858,19.7858,119300.0
2006-06-12 09:30:00,37.11,37.46,37.11,37.36,38200.0,19.7062,19.892,19.7062,19.8389,38200.0
2006-06-12 09:40:00,37.36,37.48,37.28,37.3,33300.0,19.8389,19.9027,19.7965,19.8071,33300.0
2006-06-12 09:50:00,37.29,37.41,37.21,37.3,27200.0,19.8018,19.8655,19.7593,19.8071,27200.0
2006-06-12 10:00:00,37.27,37.3,37.08,37.13,71900.0,19.7911,19.8071,19.6903,19.7168,71900.0
2006-06-12 10:10:00,37.13,37.23,37.02,37.05,43700.0,19.7168,19.7699,19.6584,19.6743,43700.0
2006-06-12 10:20:00,37.06,37.23,37.06,37.22,21500.0,19.6796,19.7699,19.6796,19.7646,21500.0
2006-06-12 10:30:00,37.22,37.39,37.2,37.37,30200.0,19.7646,19.8549,19.754,19.8442,30200.0
2006-06-12 10:40:00,37.39,37.43,37.34,37.35,12900.0,19.8549,19.8761,19.8283,19.8336,12900.0
2006-06-12 10:50:00,37.35,37.45,37.25,37.25,20100.0,19.8336,19.8867,19.7805,19.7805,20100.0
2006-06-12 11:00:00,37.23,37.29,37.09,37.18,21800.0,19.7699,19.8018,19.6956,19.7434,21800.0
2006-06-12 11:10:00,37.17,37.25,37.13,37.21,11600.0,19.738,19.7805,19.7168,19.7593,11600.0
2006-06-12 11:20:00,37.22,37.27,37.11,37.18,22600.0,19.7646,19.7911,19.7062,19.7434,22600.0
2006-06-12 11:30:00,37.19,37.36,37.19,37.29,29400.0,19.7487,19.8389,19.7487,19.8018,29400.0
2006-06-12 11:40:00,37.31,37.38,37.22,37.32,30100.0,19.8124,19.8496,19.7646,19.8177,30100.0
2006-06-12 11:50:00,37.34,37.45,37.31,37.45,14600.0,19.8283,19.8867,19.8124,19.8867,14600.0
2006-06-12 12:00:00,37.43,37.47,37.33,37.36,37400.0,19.8761,19.8974,19.823,19.8389,37400.0
2006-06-12 12:10:00,37.37,37.37,37.32,37.34,9700.0,19.8442,19.8442,19.8177,19.8283,9700.0
2006-06-12 12:20:00,37.33,37.33,37.19,37.22,18300.0,19.823,19.823,19.7487,19.7646,18300.0
2006-06-12 12:30:00,37.22,37.27,37.15,37.16,7000.0,19.7646,19.7911,19.7274,19.7327,7000.0
2006-06-12 12:40:00,37.16,37.27,37.16,37.26,8300.0,19.7327,19.7911,19.7327,19.7858,8300.0
2006-06-12 12:50:00,37.27,37.4,37.27,37.34,6900.0,19.7911,19.8602,19.7911,19.8283,6900.0
2006-06-12 13:00:00,37.34,37.42,37.26,37.42,15100.0,19.8283,19.8708,19.7858,19.8708,15100.0
2006-06-12 13:10:00,37.41,37.42,37.3,37.35,8100.0,19.8655,19.8708,19.8071,19.8336,8100.0
2006-06-12 13:20:00,37.36,37.39,37.33,37.33,11800.0,19.8389,19.8549,19.823,19.823,11800.0
2006-06-12 13:30:00,37.34,37.4,37.22,37.35,28200.0,19.8283,19.8602,19.7646,19.8336,28200.0
2006-06-12 13:40:00,37.34,37.42,37.32,37.34,14900.0,19.8283,19.8708,19.8177,19.8283,14900.0
2006-06-12 13:50:00,37.33,37.41,37.3,37.38,14800.0,19.823,19.8655,19.8071,19.8496,14800.0
2006-06-12 14:00:00,37.4,37.4,37.26,37.28,17300.0,19.8602,19.8602,19.7858,19.7965,17300.0
2006-06-12 14:10:00,37.27,37.36,37.18,37.23,23000.0,19.7911,19.8389,19.7434,19.7699,23000.0
2006-06-12 14:20:00,37.23,37.31,37.17,37.3,16900.0,19.7699,19.8124,19.738,19.8071,16900.0
2006-06-12 14:30:00,37.3,37.3,37.23,37.25,11800.0,19.8071,19.8071,19.7699,19.7805,11800.0
2006-06-12 14:40:00,37.27,37.3,37.17,37.24,28200.0,19.7911,19.8071,19.738,19.7752,28200.0
2006-06-12 14:50:00,37.25,37.33,37.23,37.27,20200.0,19.7805,19.823,19.7699,19.7911,20200.0
2006-06-12 15:00:00,37.25,37.28,37.2,37.2,20300.0,19.7805,19.7965,19.754,19.754,20300.0
2006-06-12 15:10:00,37.2,37.25,37.1,37.1,53600.0,19.754,19.7805,19.7009,19.7009,53600.0
2006-06-12 15:20:00,37.1,37.11,37.0,37.03,80700.0,19.7009,19.7062,19.6478,19.6637,80700.0
2006-06-12 15:30:00,37.02,37.05,36.93,36.95,89700.0,19.6584,19.6743,19.6106,19.6212,89700.0
2006-06-12 15:40:00,36.95,37.02,36.94,37.02,72500.0,19.6212,19.6584,19.6159,19.6584,72500.0
2006-06-12 15:50:00,37.01,37.08,36.93,36.94,118100.0,19.6531,19.6903,19.6106,19.6159,118100.0
2006-06-13 09:30:00,37.11,37.22,36.92,37.18,61500.0,19.7062,19.7646,19.6053,19.7434,61500.0
2006-06-13 09:40:00,37.17,37.35,37.14,37.25,27900.0,19.738,19.8336,19.7221,19.7805,27900.0
2006-06-13 09:50:00,37.25,37.26,36.91,36.99,35200.0,19.7805,19.7858,19.6,19.6425,35200.0
2006-06-13 10:00:00,37.0,37.15,36.91,37.02,57600.0,19.6478,19.7274,19.6,19.6584,57600.0
2006-06-13 10:10:00,37.01,37.11,36.93,36.97,22600.0,19.6531,19.7062,19.6106,19.6318,22600.0
2006-06-13 10:20:00,36.97,37.22,36.87,37.2,52700.0,19.6318,19.7646,19.5787,19.754,52700.0
2006-06-13 10:30:00,37.17,37.21,37.03,37.06,33500.0,19.738,19.7593,19.6637,19.6796,33500.0
2006-06-13 10:40:00,37.06,37.13,36.97,37.0,35800.0,19.6796,19.7168,19.6318,19.6478,35800.0
2006-06-13 10:50:00,37.0,37.15,36.97,37.1,39100.0,19.6478,19.7274,19.6318,19.7009,39100.0
2006-06-13 11:00:00,37.1,37.14,37.01,37.06,39600.0,19.7009,19.7221,19.6531,19.6796,39600.0
2006-06-13 11:10:00,37.07,37.26,37.06,37.22,42700.0,19.6849,19.7858,19.6796,19.7646,42700.0
2006-06-13 11:20:00,37.2,37.26,37.14,37.21,21700.0,19.754,19.7858,19.7221,19.7593,21700.0
2006-06-13 11:30:00,37.23,37.26,37.17,37.17,24800.0,19.7699,19.7858,19.738,19.738,24800.0
2006-06-13 11:40:00,37.17,37.36,37.16,37.33,25000.0,19.738,19.8389,19.7327,19.823,25000.0
2006-06-13 11:50:00,37.31,37.34,37.23,37.3,29900.0,19.8124,19.8283,19.7699,19.8071,29900.0
2006-06-13 12:00:00,37.32,37.32,37.25,37.3,15900.0,19.8177,19.8177,19.7805,19.8071,15900.0
2006-06-13 12:10:00,37.3,37.31,37.13,37.23,24200.0,19.8071,19.8124,19.7168,19.7699,24200.0
2006-06-13 12:20:00,37.22,37.22,37.07,37.08,19000.0,19.7646,19.7646,19.6849,19.6903,19000.0
2006-06-13 12:30:00,37.07,37.11,37.04,37.04,12600.0,19.6849,19.7062,19.669,19.669,12600.0
2006-06-13 12:40:00,37.04,37.14,37.04,37.14,11700.0,19.669,19.7221,19.669,19.7221,11700.0
2006-06-13 12:50:00,37.14,37.14,37.06,37.07,18300.0,19.7221,19.7221,19.6796,19.6849,18300.0
2006-06-13 13:00:00,37.06,37.06,36.9,36.93,28700.0,19.6796,19.6796,19.5947,19.6106,28700.0
2006-06-13 13:10:00,36.92,37.0,36.92,36.95,21800.0,19.6053,19.6478,19.6053,19.6212,21800.0
2006-06-13 13:20:00,36.95,36.96,36.9,36.92,10800.0,19.6212,19.6265,19.5947,19.6053,10800.0
2006-06-13 13:30:00,36.92,36.92,36.82,36.85,54000.0,19.6053,19.6053,19.5522,19.5681,54000.0
2006-06-13 13:40:00,36.84,36.98,36.82,36.97,39700.0,19.5628,19.6372,19.5522,19.6318,39700.0
2006-06-13 13:50:00,36.99,37.02,36.96,37.02,27100.0,19.6425,19.6584,19.6265,19.6584,27100.0
2006-06-13 14:00:00,37.03,37.03,36.94,36.95,20900.0,19.6637,19.6637,19.6159,19.6212,20900.0
2006-06-13 14:10:00,36.95,36.99,36.88,36.92,27000.0,19.6212,19.6425,19.584,19.6053,27000.0
2006-06-13 14:20:00,36.92,36.93,36.81,36.92,31900.0,19.6053,19.6106,19.5469,19.6053,31900.0
2006-06-13 14:30:00,36.92,36.92,36.74,36.78,25500.0,19.6053,19.6053,19.5097,19.5309,25500.0
2006-06-13 14:40:00,36.8,36.9,36.75,36.75,31300.0,19.5416,19.5947,19.515,19.515,31300.0
2006-06-13 14:50:00,36.75,36.75,36.68,36.72,35600.0,19.515,19.515,19.4778,19.4991,35600.0
2006-06-13 15:00:00,36.72,36.72,36.59,36.59,57800.0,19.4991,19.4991,19.4301,19.4301,57800.0
2006-06-13 15:10:00,36.59,36.7,36.58,36.67,81400.0,19.4301,19.4885,19.4247,19.4725,81400.0
2006-06-13 15:20:00,36.67,36.88,36.63,36.83,83900.0,19.4725,19.584,19.4513,19.5575,83900.0
2006-06-13 15:30:00,36.82,36.99,36.81,36.86,77400.0,19.5522,19.6425,19.5469,19.5734,77400.0
2006-06-13 15:40:00,36.87,36.96,36.75,36.76,58600.0,19.5787,19.6265,19.515,19.5203,58600.0
2006-06-13 15:50:00,36.77,36.96,36.63,36.68,143900.0,19.5256,19.6265,19.4513,19.4778,143900.0
2006-06-14 09:30:00,36.58,36.86,36.53,36.65,66400.0,19.4247,19.5734,19.3982,19.4619,66400.0
2006-06-14 09:40:00,36.6,36.71,36.48,36.63,24800.0,19.4354,19.4938,19.3716,19.4513,24800.0
2006-06-14 09:50:00,36.64,36.83,36.64,36.7,32400.0,19.4566,19.5575,19.4566,19.4885,32400.0
2006-06-14 10:00:00,36.7,36.87,36.65,36.84,34100.0,19.4885,19.5787,19.4619,19.5628,34100.0
2006-06-14 10:10:00,36.84,36.92,36.8,36.86,40100.0,19.5628,19.6053,19.5416,19.5734,40100.0
2006-06-14 10:20:00,36.86,36.89,36.77,36.84,33200.0,19.5734,19.5894,19.5256,19.5628,33200.0
2006-06-14 10:30:00,36.87,36.89,36.78,36.81,20200.0,19.5787,19.5894,19.5309,19.5469,20200.0
2006-06-14 10:40:00,36.8,36.81,36.69,36.77,24400.0,19.5416,19.5469,19.4832,19.5256,24400.0
2006-06-14 10:50:00,36.77,36.83,36.75,36.75,20700.0,19.5256,19.5575,19.515,19.515,20700.0
2006-06-14 11:00:00,36.76,36.77,36.63,36.65,29300.0,19.5203,19.5256,19.4513,19.4619,29300.0
2006-06-14 11:10:00,36.65,36.8,36.65,36.8,22200.0,19.4619,19.5416,19.4619,19.5416,22200.0
2006-06-14 11:20:00,36.79,36.81,36.75,36.8,21500.0,19.5363,19.5469,19.515,19.5416,21500.0
2006-06-14 11:30:00,36.77,36.82,36.72,36.79,17500.0,19.5256,19.5522,19.4991,19.5363,17500.0
2006-06-14 11:40:00,36.78,36.83,36.75,36.77,13800.0,19.5309,19.5575,19.515,19.5256,13800.0
2006-06-14 11:50:00,36.78,36.78,36.63,36.72,17100.0,19.5309,19.5309,19.4513,19.4991,17100.0
2006-06-14 12:00:00,36.72,36.8,36.63,36.8,20800.0,19.4991,19.5416,19.4513,19.5416,20800.0
2006-06-14 12:10:00,36.8,36.8,36.77,36.8,28900.0,19.5416,19.5416,19.5256,19.5416,28900.0
2006-06-14 12:20:00,36.8,36.83,36.74,36.74,15700.0,19.5416,19.5575,19.5097,19.5097,15700.0
2006-06-14 12:30:00,36.74,36.8,36.73,36.75,27200.0,19.5097,19.5416,19.5044,19.515,27200.0
2006-06-14 12:40:00,36.75,36.76,36.69,36.71,12300.0,19.515,19.5203,19.4832,19.4938,12300.0
2006-06-14 12:50:00,36.71,36.77,36.71,36.75,10700.0,19.4938,19.5256,19.4938,19.515,10700.0
2006-06-14 13:00:00,36.74,36.75,36.6,36.6,16900.0,19.5097,19.515,19.4354,19.4354,16900.0
2006-06-14 13:10:00,36.61,36.66,36.53,36.54,30900.0,19.4407,19.4672,19.3982,19.4035,30900.0
2006-06-14 13:20:00,36.57,36.66,36.53,36.64,29700.0,19.4194,19.4672,19.3982,19.4566,29700.0
2006-06-14 13:30:00,36.63,36.63,36.49,36.56,24800.0,19.4513,19.4513,19.377,19.4141,24800.0
2006-06-14 13:40:00,36.56,36.7,36.54,36.67,29300.0,19.4141,19.4885,19.4035,19.4725,29300.0
2006-06-14 13:50:00,36.65,36.79,36.65,36.79,32100.0,19.4619,19.5363,19.4619,19.5363,32100.0
2006-06-14 14:00:00,36.79,36.95,36.72,36.91,39600.0,19.5363,19.6212,19.4991,19.6,39600.0
2006-06-14 14:10:00,36.95,36.98,36.81,36.81,26800.0,19.6212,19.6372,19.5469,19.5469,26800.0
2006-06-14 14:20:00,36.83,36.88,36.74,36.79,21000.0,19.5575,19.584,19.5097,19.5363,21000.0
2006-06-14 14:30:00,36.78,36.79,36.61,36.62,44000.0,19.5309,19.5363,19.4407,19.446,44000.0
2006-06-14 14:40:00,36.62,36.63,36.46,36.54,72800.0,19.446,19.4513,19.361,19.4035,72800.0
2006-06-14 14:50:00,36.54,36.66,36.48,36.58,75200.0,19.4035,19.4672,19.3716,19.4247,75200.0
2006-06-14 15:00:00,36.58,36.72,36.56,36.57,34100.0,19.4247,19.4991,19.4141,19.4194,34100.0
2006-06-14 15:10:00,36.57,36.65,36.52,36.61,37300.0,19.4194,19.4619,19.3929,19.4407,37300.0
2006-06-14 15:20:00,36.61,36.86,36.57,36.8,277300.0,19.4407,19.5734,19.4194,19.5416,277300.0
2006-06-14 15:30:00,36.8,36.88,36.79,36.82,76000.0,19.5416,19.584,19.5363,19.5522,76000.0
2006-06-14 15:40:00,36.82,36.92,36.72,36.92,46000.0,19.5522,19.6053,19.4991,19.6053,46000.0
2006-06-14 15:50:00,36.93,36.98,36.89,36.9,90700.0,19.6106,19.6372,19.5894,19.5947,90700.0
2006-06-15 09:30:00,36.94,37.04,36.6,36.99,74700.0,19.6159,19.669,19.4354,19.6425,74700.0
2006-06-15 09:40:00,36.98,37.07,36.87,36.92,40300.0,19.6372,19.6849,19.5787,19.6053,40300.0
2006-06-15 09:50:00,36.92,37.02,36.92,36.98,36600.0,19.6053,19.6584,19.6053,19.6372,36600.0
2006-06-15 10:00:00,36.97,37.04,36.88,36.96,30800.0,19.6318,19.669,19.584,19.6265,30800.0
2006-06-15 10:10:00,36.96,37.04,36.91,37.02,26700.0,19.6265,19.669,19.6,19.6584,26700.0
2006-06-15 10:20:00,37.02,37.11,36.99,37.07,85100.0,19.6584,19.7062,19.6425,19.6849,85100.0
2006-06-15 10:30:00,37.09,37.23,37.06,37.2,48400.0,19.6956,19.7699,19.6796,19.754,48400.0
2006-06-15 10:40:00,37.23,37.43,37.23,37.35,37000.0,19.7699,19.8761,19.7699,19.8336,37000.0
2006-06-15 10:50:00,37.35,37.38,37.28,37.28,42900.0,19.8336,19.8496,19.7965,19.7965,42900.0
2006-06-15 11:00:00,37.3,37.3,37.14,37.15,19000.0,19.8071,19.8071,19.7221,19.7274,19000.0
2006-06-15 11:10:00,37.14,37.19,37.07,37.16,28400.0,19.7221,19.7487,19.6849,19.7327,28400.0
2006-06-15 11:20:00,37.17,37.18,37.1,37.11,14900.0,19.738,19.7434,19.7009,19.7062,14900.0
2006-06-15 11:30:00,37.12,37.2,36.87,37.16,48600.0,19.7115,19.754,19.5787,19.7327,48600.0
2006-06-15 11:40:00,37.12,37.13,37.01,37.03,15600.0,19.7115,19.7168,19.6531,19.6637,15600.0
2006-06-15 11:50:00,37.03,37.08,36.98,37.05,14000.0,19.6637,19.6903,19.6372,19.6743,14000.0
2006-06-15 12:00:00,37.02,37.05,36.95,37.02,16400.0,19.6584,19.6743,19.6212,19.6584,16400.0
2006-06-15 12:10:00,37.03,37.06,36.98,37.06,21600.0,19.6637,19.6796,19.6372,19.6796,21600.0
2006-06-15 12:20:00,37.06,37.15,37.06,37.13,13800.0,19.6796,19.7274,19.6796,19.7168,13800.0
2006-06-15 12:30:00,37.13,37.22,37.08,37.2,63100.0,19.7168,19.7646,19.6903,19.754,63100.0
2006-06-15 12:40:00,37.2,37.23,37.1,37.22,52700.0,19.754,19.7699,19.7009,19.7646,52700.0
2006-06-15 12:50:00,37.22,37.23,37.19,37.23,39000.0,19.7646,19.7699,19.7487,19.7699,39000.0
2006-06-15 13:00:00,37.24,37.37,37.23,37.34,74000.0,19.7752,19.8442,19.7699,19.8283,74000.0
2006-06-15 13:10:00,37.34,37.41,37.34,37.37,35000.0,19.8283,19.8655,19.8283,19.8442,35000.0
2006-06-15 13:20:00,37.37,37.39,37.3,37.3,16600.0,19.8442,19.8549,19.8071,19.8071,16600.0
2006-06-15 13:30:00,37.31,37.32,37.25,37.29,14200.0,19.8124,19.8177,19.7805,19.8018,14200.0
2006-06-15 13:40:00,37.29,37.4,37.26,37.33,21900.0,19.8018,19.8602,19.7858,19.823,21900.0
2006-06-15 13:50:00,37.38,37.4,37.29,37.32,17200.0,19.8496,19.8602,19.8018,19.8177,17200.0
2006-06-15 14:00:00,37.31,37.48,37.27,37.37,33500.0,19.8124,19.9027,19.7911,19.8442,33500.0
2006-06-15 14:10:00,37.38,37.38,37.31,37.32,48300.0,19.8496,19.8496,19.8124,19.8177,48300.0
2006-06-15 14:20:00,37.32,37.33,37.3,37.31,28600.0,19.8177,19.823,19.8071,19.8124,28600.0
2006-06-15 14:30:00,37.31,37.37,37.28,37.31,83200.0,19.8124,19.8442,19.7965,19.8124,83200.0
2006-06-15 14:40:00,37.32,37.51,37.32,37.42,44100.0,19.8177,19.9186,19.8177,19.8708,44100.0
2006-06-15 14:50:00,37.42,37.44,37.39,37.4,45900.0,19.8708,19.8814,19.8549,19.8602,45900.0
2006-06-15 15:00:00,37.4,37.42,37.31,37.41,59100.0,19.8602,19.8708,19.8124,19.8655,59100.0
2006-06-15 15:10:00,37.4,37.55,37.39,37.5,38300.0,19.8602,19.9398,19.8549,19.9133,38300.0
2006-06-15 15:20:00,37.48,37.56,37.48,37.51,50400.0,19.9027,19.9451,19.9027,19.9186,50400.0
2006-06-15 15:30:00,37.5,37.62,37.43,37.57,179800.0,19.9133,19.977,19.8761,19.9505,179800.0
2006-06-15 15:40:00,37.57,37.83,37.57,37.77,89700.0,19.9505,20.0885,19.9505,20.0567,89700.0
2006-06-15 15:50:00,37.77,37.77,37.49,37.59,158900.0,20.0567,20.0567,19.908,19.9611,158900.0
2006-06-16 09:30:00,37.67,37.76,37.4,37.54,1487300.0,20.0036,20.0513,19.8602,19.9345,1487300.0
2006-06-16 09:40:00,37.54,37.82,37.4,37.8,81700.0,19.9345,20.0832,19.8602,20.0726,81700.0
2006-06-16 09:50:00,37.78,38.04,37.76,38.03,84500.0,20.062,20.2,20.0513,20.1947,84500.0
2006-06-16 10:00:00,38.03,38.16,38.0,38.08,75700.0,20.1947,20.2638,20.1788,20.2213,75700.0
2006-06-16 10:10:00,38.08,38.14,38.01,38.12,30100.0,20.2213,20.2531,20.1841,20.2425,30100.0
2006-06-16 10:20:00,38.12,38.2,38.1,38.15,34300.0,20.2425,20.285,20.2319,20.2584,34300.0
2006-06-16 10:30:00,38.15,38.25,38.15,38.21,66400.0,20.2584,20.3115,20.2584,20.2903,66400.0
2006-06-16 10:40:00,38.2,38.22,38.0,38.0,69000.0,20.285,20.2956,20.1788,20.1788,69000.0
2006-06-16 10:50:00,38.0,38.11,37.99,38.1,35100.0,20.1788,20.2372,20.1735,20.2319,35100.0
2006-06-16 11:00:00,38.1,38.26,38.09,38.2,217200.0,20.2319,20.3169,20.2266,20.285,217200.0
2006-06-16 11:10:00,38.18,38.2,38.11,38.14,29300.0,20.2744,20.285,20.2372,20.2531,29300.0
2006-06-16 11:20:00,38.15,38.2,38.08,38.1,25500.0,20.2584,20.285,20.2213,20.2319,25500.0
2006-06-16 11:30:00,38.11,38.23,38.07,38.23,30600.0,20.2372,20.3009,20.216,20.3009,30600.0
2006-06-16 11:40:00,38.23,38.36,38.23,38.34,26800.0,20.3009,20.37,20.3009,20.3593,26800.0
2006-06-16 11:50:00,38.34,38.42,38.33,38.36,44100.0,20.3593,20.4018,20.354,20.37,44100.0
2006-06-16 12:00:00,38.35,38.48,38.35,38.46,54900.0,20.3646,20.4337,20.3646,20.4231,54900.0
2006-06-16 12:10:00,38.47,38.58,38.47,38.52,107600.0,20.4284,20.4868,20.4284,20.4549,107600.0
2006-06-16 12:20:00,38.51,38.73,38.5,38.68,98400.0,20.4496,20.5664,20.4443,20.5399,98400.0
2006-06-16 12:30:00,38.67,38.7,38.17,38.65,102900.0,20.5346,20.5505,20.2691,20.524,102900.0
2006-06-16 12:40:00,38.67,38.69,38.5,38.6,91500.0,20.5346,20.5452,20.4443,20.4974,91500.0
2006-06-16 12:50:00,38.61,38.66,38.59,38.64,62500.0,20.5027,20.5293,20.4921,20.5186,62500.0
2006-06-16 13:00:00,38.63,38.85,38.6,38.82,65000.0,20.5133,20.6302,20.4974,20.6142,65000.0
2006-06-16 13:10:00,38.81,38.9,38.8,38.85,45700.0,20.6089,20.6567,20.6036,20.6302,45700.0
2006-06-16 13:20:00,38.85,38.95,38.84,38.91,51000.0,20.6302,20.6833,20.6248,20.662,51000.0
2006-06-16 13:30:00,38.91,38.96,38.88,38.91,64100.0,20.662,20.6886,20.6461,20.662,64100.0
2006-06-16 13:40:00,38.93,39.05,38.89,39.02,117700.0,20.6726,20.7364,20.6514,20.7204,117700.0
2006-06-16 13:50:00,39.02,39.08,38.97,38.98,72100.0,20.7204,20.7523,20.6939,20.6992,72100.0
2006-06-16 14:00:00,38.99,39.03,38.78,38.78,61400.0,20.7045,20.7257,20.593,20.593,61400.0
2006-06-16 14:10:00,38.79,38.83,38.62,38.68,94300.0,20.5983,20.6195,20.508,20.5399,94300.0
2006-06-16 14:20:00,38.67,38.8,38.67,38.76,138400.0,20.5346,20.6036,20.5346,20.5824,138400.0
2006-06-16 14:30:00,38.77,38.84,38.76,38.78,64000.0,20.5877,20.6248,20.5824,20.593,64000.0
2006-06-16 14:40:00,38.78,38.79,38.66,38.71,88900.0,20.593,20.5983,20.5293,20.5558,88900.0
2006-06-16 14:50:00,38.71,38.73,38.67,38.7,56800.0,20.5558,20.5664,20.5346,20.5505,56800.0
2006-06-16 15:00:00,38.72,38.72,38.58,38.64,92500.0,20.5611,20.5611,20.4868,20.5186,92500.0
2006-06-16 15:10:00,38.63,38.67,38.59,38.6,97800.0,20.5133,20.5346,20.4921,20.4974,97800.0
2006-06-16 15:20:00,38.6,38.72,38.58,38.71,40200.0,20.4974,20.5611,20.4868,20.5558,40200.0
2006-06-16 15:30:00,38.71,38.8,38.6,38.64,83100.0,20.5558,20.6036,20.4974,20.5186,83100.0
2006-06-16 15:40:00,38.64,38.67,38.51,38.51,125000.0,20.5186,20.5346,20.4496,20.4496,125000.0
2006-06-16 15:50:00,38.53,38.65,38.5,38.62,274600.0,20.4602,20.524,20.4443,20.508,274600.0
2006-06-19 09:30:00,38.85,38.95,38.73,38.84,106200.0,20.6302,20.6833,20.5664,20.6248,106200.0
2006-06-19 09:40:00,38.84,39.02,38.79,39.02,56700.0,20.6248,20.7204,20.5983,20.7204,56700.0
2006-06-19 09:50:00,39.02,39.05,38.89,38.93,39600.0,20.7204,20.7364,20.6514,20.6726,39600.0
2006-06-19 10:00:00,38.92,39.02,38.9,38.96,49000.0,20.6673,20.7204,20.6567,20.6886,49000.0
2006-06-19 10:10:00,38.97,38.98,38.88,38.91,65100.0,20.6939,20.6992,20.6461,20.662,65100.0
2006-06-19 10:20:00,38.9,38.93,38.86,38.9,44300.0,20.6567,20.6726,20.6355,20.6567,44300.0
2006-06-19 10:30:00,38.9,38.98,38.85,38.9,47200.0,20.6567,20.6992,20.6302,20.6567,47200.0
2006-06-19 10:40:00,38.9,38.92,38.88,38.91,44900.0,20.6567,20.6673,20.6461,20.662,44900.0
2006-06-19 10:50:00,38.9,38.94,38.89,38.9,41100.0,20.6567,20.678,20.6514,20.6567,41100.0
2006-06-19 11:00:00,38.9,38.95,38.86,38.94,90600.0,20.6567,20.6833,20.6355,20.678,90600.0
2006-06-19 11:10:00,38.93,38.98,38.87,38.97,40600.0,20.6726,20.6992,20.6408,20.6939,40600.0
2006-06-19 11:20:00,38.97,38.98,38.82,38.9,38200.0,20.6939,20.6992,20.6142,20.6567,38200.0
2006-06-19 11:30:00,38.9,38.92,38.86,38.87,37800.0,20.6567,20.6673,20.6355,20.6408,37800.0
2006-06-19 11:40:00,38.88,38.99,38.88,38.97,60500.0,20.6461,20.7045,20.6461,20.6939,60500.0
2006-06-19 11:50:00,38.97,38.98,38.92,38.96,54000.0,20.6939,20.6992,20.6673,20.6886,54000.0
2006-06-19 12:00:00,38.96,38.98,38.93,38.93,91400.0,20.6886,20.6992,20.6726,20.6726,91400.0
2006-06-19 12:10:00,38.94,38.94,38.89,38.9,17500.0,20.678,20.678,20.6514,20.6567,17500.0
2006-06-19 12:20:00,38.9,38.91,38.86,38.89,25300.0,20.6567,20.662,20.6355,20.6514,25300.0
2006-06-19 12:30:00,38.89,38.89,38.8,38.81,23000.0,20.6514,20.6514,20.6036,20.6089,23000.0
2006-06-19 12:40:00,38.82,38.83,38.81,38.81,7900.0,20.6142,20.6195,20.6089,20.6089,7900.0
2006-06-19 12:50:00,38.82,38.82,38.79,38.81,33100.0,20.6142,20.6142,20.5983,20.6089,33100.0
2006-06-19 13:00:00,38.81,38.82,38.75,38.8,61800.0,20.6089,20.6142,20.5771,20.6036,61800.0
2006-06-19 13:10:00,38.8,38.81,38.69,38.8,74000.0,20.6036,20.6089,20.5452,20.6036,74000.0
2006-06-19 13:20:00,38.8,38.82,38.68,38.73,67900.0,20.6036,20.6142,20.5399,20.5664,67900.0
2006-06-19 13:30:00,38.71,38.77,38.7,38.71,30400.0,20.5558,20.5877,20.5505,20.5558,30400.0
2006-06-19 13:40:00,38.71,38.84,38.69,38.72,64900.0,20.5558,20.6248,20.5452,20.5611,64900.0
2006-06-19 13:50:00,38.71,38.76,38.69,38.7,54200.0,20.5558,20.5824,20.5452,20.5505,54200.0
2006-06-19 14:00:00,38.73,38.74,38.7,38.73,49500.0,20.5664,20.5717,20.5505,20.5664,49500.0
2006-06-19 14:10:00,38.73,38.82,38.73,38.79,29300.0,20.5664,20.6142,20.5664,20.5983,29300.0
2006-06-19 14:20:00,38.79,38.79,38.7,38.76,49100.0,20.5983,20.5983,20.5505,20.5824,49100.0
2006-06-19 14:30:00,38.76,38.78,38.69,38.72,59700.0,20.5824,20.593,20.5452,20.5611,59700.0
2006-06-19 14:40:00,38.73,38.79,38.71,38.72,83800.0,20.5664,20.5983,20.5558,20.5611,83800.0
2006-06-19 14:50:00,38.72,38.82,38.72,38.73,61900.0,20.5611,20.6142,20.5611,20.5664,61900.0
2006-06-19 15:00:00,38.72,38.84,38.72,38.81,44500.0,20.5611,20.6248,20.5611,20.6089,44500.0
2006-06-19 15:10:00,38.82,38.82,38.76,38.8,39100.0,20.6142,20.6142,20.5824,20.6036,39100.0
2006-06-19 15:20:00,38.79,38.88,38.79,38.87,64800.0,20.5983,20.6461,20.5983,20.6408,64800.0
2006-06-19 15:30:00,38.87,38.88,38.83,38.83,44700.0,20.6408,20.6461,20.6195,20.6195,44700.0
2006-06-19 15:40:00,38.84,38.84,38.71,38.73,62500.0,20.6248,20.6248,20.5558,20.5664,62500.0
2006-06-19 15:50:00,38.73,38.8,38.71,38.72,103900.0,20.5664,20.6036,20.5558,20.5611,103900.0
2006-06-20 09:30:00,38.88,39.16,38.5,39.02,88900.0,20.6461,20.7948,20.4443,20.7204,88900.0
2006-06-20 09:40:00,39.02,39.1,38.86,38.93,51600.0,20.7204,20.7629,20.6355,20.6726,51600.0
2006-06-20 09:50:00,38.93,39.04,38.92,39.03,26400.0,20.6726,20.7311,20.6673,20.7257,26400.0
2006-06-20 10:00:00,39.01,39.06,38.88,38.9,34300.0,20.7151,20.7417,20.6461,20.6567,34300.0
2006-06-20 10:10:00,38.89,39.09,38.89,39.03,39000.0,20.6514,20.7576,20.6514,20.7257,39000.0
2006-06-20 10:20:00,39.04,39.13,39.01,39.1,99800.0,20.7311,20.7788,20.7151,20.7629,99800.0
2006-06-20 10:30:00,39.06,39.14,39.03,39.04,37700.0,20.7417,20.7842,20.7257,20.7311,37700.0
2006-06-20 10:40:00,39.04,39.12,39.0,39.12,44000.0,20.7311,20.7735,20.7098,20.7735,44000.0
2006-06-20 10:50:00,39.12,39.15,39.09,39.12,21400.0,20.7735,20.7895,20.7576,20.7735,21400.0
2006-06-20 11:00:00,39.11,39.15,39.09,39.12,50700.0,20.7682,20.7895,20.7576,20.7735,50700.0
2006-06-20 11:10:00,39.12,39.12,39.01,39.03,21600.0,20.7735,20.7735,20.7151,20.7257,21600.0
2006-06-20 11:20:00,39.02,39.15,39.01,39.15,43200.0,20.7204,20.7895,20.7151,20.7895,43200.0
2006-06-20 11:30:00,39.14,39.16,39.13,39.15,33100.0,20.7842,20.7948,20.7788,20.7895,33100.0
2006-06-20 11:40:00,39.15,39.16,39.09,39.12,47800.0,20.7895,20.7948,20.7576,20.7735,47800.0
2006-06-20 11:50:00,39.12,39.16,39.11,39.16,17900.0,20.7735,20.7948,20.7682,20.7948,17900.0
2006-06-20 12:00:00,39.16,39.22,39.15,39.21,103500.0,20.7948,20.8266,20.7895,20.8213,103500.0
2006-06-20 12:10:00,39.22,39.27,39.2,39.27,42800.0,20.8266,20.8532,20.816,20.8532,42800.0
2006-06-20 12:20:00,39.26,39.41,39.26,39.28,46200.0,20.8479,20.9275,20.8479,20.8585,46200.0
2006-06-20 12:30:00,39.28,39.3,39.27,39.28,30200.0,20.8585,20.8691,20.8532,20.8585,30200.0
2006-06-20 12:40:00,39.27,39.32,39.27,39.31,26700.0,20.8532,20.8797,20.8532,20.8744,26700.0
2006-06-20 12:50:00,39.31,39.32,39.2,39.2,25500.0,20.8744,20.8797,20.816,20.816,25500.0
2006-06-20 13:00:00,39.2,39.22,39.2,39.22,14600.0,20.816,20.8266,20.816,20.8266,14600.0
2006-06-20 13:10:00,39.21,39.22,39.14,39.16,78300.0,20.8213,20.8266,20.7842,20.7948,78300.0
2006-06-20 13:20:00,39.15,39.17,39.12,39.14,10100.0,20.7895,20.8001,20.7735,20.7842,10100.0
2006-06-20 13:30:00,39.13,39.13,38.96,39.1,39600.0,20.7788,20.7788,20.6886,20.7629,39600.0
2006-06-20 13:40:00,39.11,39.2,39.1,39.14,37700.0,20.7682,20.816,20.7629,20.7842,37700.0
2006-06-20 13:50:00,39.14,39.17,39.05,39.1,24800.0,20.7842,20.8001,20.7364,20.7629,24800.0
2006-06-20 14:00:00,39.1,39.15,39.05,39.14,17100.0,20.7629,20.7895,20.7364,20.7842,17100.0
2006-06-20 14:10:00,39.13,39.15,39.06,39.07,32600.0,20.7788,20.7895,20.7417,20.747,32600.0
2006-06-20 14:20:00,39.08,39.08,39.0,39.01,32100.0,20.7523,20.7523,20.7098,20.7151,32100.0
2006-06-20 14:30:00,39.02,39.05,39.0,39.05,31800.0,20.7204,20.7364,20.7098,20.7364,31800.0
2006-06-20 14:40:00,39.04,39.05,39.01,39.01,25400.0,20.7311,20.7364,20.7151,20.7151,25400.0
2006-06-20 14:50:00,39.01,39.07,39.01,39.03,36100.0,20.7151,20.747,20.7151,20.7257,36100.0
2006-06-20 15:00:00,39.04,39.05,39.0,39.03,81600.0,20.7311,20.7364,20.7098,20.7257,81600.0
2006-06-20 15:10:00,39.05,39.08,39.0,39.08,74000.0,20.7364,20.7523,20.7098,20.7523,74000.0
2006-06-20 15:20:00,39.08,39.08,39.04,39.05,37400.0,20.7523,20.7523,20.7311,20.7364,37400.0
2006-06-20 15:30:00,39.05,39.06,38.88,38.96,72700.0,20.7364,20.7417,20.6461,20.6886,72700.0
2006-06-20 15:40:00,38.96,38.96,38.82,38.82,73600.0,20.6886,20.6886,20.6142,20.6142,73600.0
2006-06-20 15:50:00,38.81,38.94,38.81,38.91,199500.0,20.6089,20.678,20.6089,20.662,199500.0
2006-06-21 09:30:00,38.84,39.16,38.83,39.09,54400.0,20.6248,20.7948,20.6195,20.7576,54400.0
2006-06-21 09:40:00,39.08,39.3,39.04,39.27,66900.0,20.7523,20.8691,20.7311,20.8532,66900.0
2006-06-21 09:50:00,39.3,39.45,39.26,39.39,71200.0,20.8691,20.9488,20.8479,20.9169,71200.0
2006-06-21 10:00:00,39.37,39.64,39.36,39.55,91800.0,20.9063,21.0497,20.901,21.0019,91800.0
2006-06-21 10:10:00,39.55,39.72,39.53,39.63,68500.0,21.0019,21.0921,20.9913,21.0444,68500.0
2006-06-21 10:20:00,39.63,39.64,39.5,39.53,65100.0,21.0444,21.0497,20.9753,20.9913,65100.0
2006-06-21 10:30:00,39.52,39.67,39.52,39.53,60800.0,20.9859,21.0656,20.9859,20.9913,60800.0
2006-06-21 10:40:00,39.52,39.52,39.35,39.39,44800.0,20.9859,20.9859,20.8957,20.9169,44800.0
2006-06-21 10:50:00,39.39,39.46,39.27,39.29,144200.0,20.9169,20.9541,20.8532,20.8638,144200.0
2006-06-21 11:00:00,39.26,39.49,39.25,39.4,57600.0,20.8479,20.97,20.8426,20.9222,57600.0
2006-06-21 11:10:00,39.41,39.43,39.41,39.43,21400.0,20.9275,20.9382,20.9275,20.9382,21400.0
2006-06-21 11:20:00,39.42,39.54,39.42,39.53,31000.0,20.9328,20.9966,20.9328,20.9913,31000.0
2006-06-21 11:30:00,39.54,39.59,39.54,39.57,17800.0,20.9966,21.0231,20.9966,21.0125,17800.0
2006-06-21 11:40:00,39.57,39.65,39.55,39.58,30400.0,21.0125,21.055,21.0019,21.0178,30400.0
2006-06-21 11:50:00,39.59,39.59,39.5,39.51,21400.0,21.0231,21.0231,20.9753,20.9806,21400.0
2006-06-21 12:00:00,39.52,39.66,39.5,39.6,39100.0,20.9859,21.0603,20.9753,21.0284,39100.0
2006-06-21 12:10:00,39.6,39.66,39.58,39.59,24200.0,21.0284,21.0603,21.0178,21.0231,24200.0
2006-06-21 12:20:00,39.61,39.68,39.51,39.62,25300.0,21.0337,21.0709,20.9806,21.039,25300.0
2006-06-21 12:30:00,39.61,39.65,39.61,39.63,14900.0,21.0337,21.055,21.0337,21.0444,14900.0
2006-06-21 12:40:00,39.62,39.63,39.6,39.6,14700.0,21.039,21.0444,21.0284,21.0284,14700.0
2006-06-21 12:50:00,39.6,39.61,39.55,39.57,14400.0,21.0284,21.0337,21.0019,21.0125,14400.0
2006-06-21 13:00:00,39.56,39.58,39.56,39.57,21000.0,21.0072,21.0178,21.0072,21.0125,21000.0
2006-06-21 13:10:00,39.57,39.62,39.56,39.6,20900.0,21.0125,21.039,21.0072,21.0284,20900.0
2006-06-21 13:20:00,39.6,39.62,39.6,39.62,23300.0,21.0284,21.039,21.0284,21.039,23300.0
2006-06-21 13:30:00,39.62,39.62,39.58,39.58,30400.0,21.039,21.039,21.0178,21.0178,30400.0
2006-06-21 13:40:00,39.58,39.6,39.56,39.58,18600.0,21.0178,21.0284,21.0072,21.0178,18600.0
2006-06-21 13:50:00,39.59,39.75,39.58,39.7,50700.0,21.0231,21.1081,21.0178,21.0815,50700.0
2006-06-21 14:00:00,39.7,39.72,39.67,39.7,23500.0,21.0815,21.0921,21.0656,21.0815,23500.0
2006-06-21 14:10:00,39.71,39.73,39.7,39.71,18400.0,21.0868,21.0975,21.0815,21.0868,18400.0
2006-06-21 14:20:00,39.71,39.72,39.67,39.68,26900.0,21.0868,21.0921,21.0656,21.0709,26900.0
2006-06-21 14:30:00,39.68,39.68,39.62,39.63,18600.0,21.0709,21.0709,21.039,21.0444,18600.0
2006-06-21 14:40:00,39.64,39.67,39.61,39.61,34100.0,21.0497,21.0656,21.0337,21.0337,34100.0
2006-06-21 14:50:00,39.61,39.65,39.58,39.61,50600.0,21.0337,21.055,21.0178,21.0337,50600.0
2006-06-21 15:00:00,39.61,39.7,39.59,39.69,47200.0,21.0337,21.0815,21.0231,21.0762,47200.0
2006-06-21 15:10:00,39.68,39.74,39.67,39.74,35100.0,21.0709,21.1028,21.0656,21.1028,35100.0
2006-06-21 15:20:00,39.74,39.8,39.72,39.78,44700.0,21.1028,21.1346,21.0921,21.124,44700.0
2006-06-21 15:30:00,39.75,39.75,39.52,39.54,72100.0,21.1081,21.1081,20.9859,20.9966,72100.0
2006-06-21 15:40:00,39.55,39.57,39.48,39.5,72300.0,21.0019,21.0125,20.9647,20.9753,72300.0
2006-06-21 15:50:00,39.5,39.54,39.4,39.46,103100.0,20.9753,20.9966,20.9222,20.9541,103100.0
2006-06-22 09:30:00,39.26,39.64,39.26,39.44,48100.0,20.8479,21.0497,20.8479,20.9435,48100.0
2006-06-22 09:40:00,39.46,39.46,39.23,39.31,38300.0,20.9541,20.9541,20.8319,20.8744,38300.0
2006-06-22 09:50:00,39.32,39.32,39.19,39.26,35900.0,20.8797,20.8797,20.8107,20.8479,35900.0
2006-06-22 10:00:00,39.25,39.35,39.22,39.28,40100.0,20.8426,20.8957,20.8266,20.8585,40100.0
2006-06-22 10:10:00,39.29,39.29,39.1,39.18,54200.0,20.8638,20.8638,20.7629,20.8054,54200.0
2006-06-22 10:20:00,39.17,39.25,39.13,39.24,39300.0,20.8001,20.8426,20.7788,20.8373,39300.0
2006-06-22 10:30:00,39.21,39.21,39.18,39.2,44700.0,20.8213,20.8213,20.8054,20.816,44700.0
2006-06-22 10:40:00,39.21,39.23,39.12,39.15,26700.0,20.8213,20.8319,20.7735,20.7895,26700.0
2006-06-22 10:50:00,39.14,39.17,39.08,39.12,23300.0,20.7842,20.8001,20.7523,20.7735,23300.0
2006-06-22 11:00:00,39.12,39.12,39.03,39.08,38700.0,20.7735,20.7735,20.7257,20.7523,38700.0
2006-06-22 11:10:00,39.09,39.12,39.03,39.11,21800.0,20.7576,20.7735,20.7257,20.7682,21800.0
2006-06-22 11:20:00,39.12,39.16,39.1,39.13,17400.0,20.7735,20.7948,20.7629,20.7788,17400.0
2006-06-22 11:30:00,39.14,39.22,39.13,39.18,25800.0,20.7842,20.8266,20.7788,20.8054,25800.0
2006-06-22 11:40:00,39.2,39.23,39.11,39.18,29700.0,20.816,20.8319,20.7682,20.8054,29700.0
2006-06-22 11:50:00,39.18,39.19,39.1,39.11,16800.0,20.8054,20.8107,20.7629,20.7682,16800.0
2006-06-22 12:00:00,39.11,39.18,39.09,39.16,22500.0,20.7682,20.8054,20.7576,20.7948,22500.0
2006-06-22 12:10:00,39.19,39.19,39.15,39.17,11800.0,20.8107,20.8107,20.7895,20.8001,11800.0
2006-06-22 12:20:00,39.17,39.17,39.0,39.11,37800.0,20.8001,20.8001,20.7098,20.7682,37800.0
2006-06-22 12:30:00,39.1,39.1,39.01,39.07,30100.0,20.7629,20.7629,20.7151,20.747,30100.0
2006-06-22 12:40:00,39.07,39.07,39.0,39.04,23200.0,20.747,20.747,20.7098,20.7311,23200.0
2006-06-22 12:50:00,39.03,39.16,39.03,39.14,22000.0,20.7257,20.7948,20.7257,20.7842,22000.0
2006-06-22 13:00:00,39.12,39.19,39.1,39.15,15400.0,20.7735,20.8107,20.7629,20.7895,15400.0
2006-06-22 13:10:00,39.17,39.18,39.12,39.12,8200.0,20.8001,20.8054,20.7735,20.7735,8200.0
2006-06-22 13:20:00,39.12,39.18,39.12,39.14,11300.0,20.7735,20.8054,20.7735,20.7842,11300.0
2006-06-22 13:30:00,39.15,39.15,39.06,39.09,19500.0,20.7895,20.7895,20.7417,20.7576,19500.0
2006-06-22 13:40:00,39.08,39.09,38.97,39.01,40100.0,20.7523,20.7576,20.6939,20.7151,40100.0
2006-06-22 13:50:00,39.02,39.13,38.98,39.08,16200.0,20.7204,20.7788,20.6992,20.7523,16200.0
2006-06-22 14:00:00,39.07,39.15,39.03,39.04,20300.0,20.747,20.7895,20.7257,20.7311,20300.0
2006-06-22 14:10:00,39.05,39.14,39.02,39.07,22100.0,20.7364,20.7842,20.7204,20.747,22100.0
2006-06-22 14:20:00,39.08,39.19,39.07,39.18,18400.0,20.7523,20.8107,20.747,20.8054,18400.0
2006-06-22 14:30:00,39.17,39.21,39.15,39.2,24500.0,20.8001,20.8213,20.7895,20.816,24500.0
2006-06-22 14:40:00,39.2,39.22,39.11,39.2,21600.0,20.816,20.8266,20.7682,20.816,21600.0
2006-06-22 14:50:00,39.18,39.31,39.16,39.22,46200.0,20.8054,20.8744,20.7948,20.8266,46200.0
2006-06-22 15:00:00,39.24,39.24,39.11,39.13,17000.0,20.8373,20.8373,20.7682,20.7788,17000.0
2006-06-22 15:10:00,39.13,39.25,39.12,39.23,75900.0,20.7788,20.8426,20.7735,20.8319,75900.0
2006-06-22 15:20:00,39.24,39.41,39.24,39.39,51400.0,20.8373,20.9275,20.8373,20.9169,51400.0
2006-06-22 15:30:00,39.39,39.41,39.36,39.4,53200.0,20.9169,20.9275,20.901,20.9222,53200.0
2006-06-22 15:40:00,39.4,39.42,39.23,39.24,105100.0,20.9222,20.9328,20.8319,20.8373,105100.0
2006-06-22 15:50:00,39.24,39.28,39.12,39.19,160600.0,20.8373,20.8585,20.7735,20.8107,160600.0
2006-06-23 09:30:00,39.05,39.23,39.01,39.03,34500.0,20.7364,20.8319,20.7151,20.7257,34500.0
2006-06-23 09:40:00,39.03,39.11,39.0,39.04,13100.0,20.7257,20.7682,20.7098,20.7311,13100.0
2006-06-23 09:50:00,39.03,39.09,39.02,39.08,6600.0,20.7257,20.7576,20.7204,20.7523,6600.0
2006-06-23 10:00:00,39.07,39.09,38.85,38.89,45300.0,20.747,20.7576,20.6302,20.6514,45300.0
2006-06-23 10:10:00,38.92,39.16,38.84,39.15,64900.0,20.6673,20.7948,20.6248,20.7895,64900.0
2006-06-23 10:20:00,39.14,39.22,39.04,39.1,15100.0,20.7842,20.8266,20.7311,20.7629,15100.0
2006-06-23 10:30:00,39.07,39.16,39.06,39.07,13900.0,20.747,20.7948,20.7417,20.747,13900.0
2006-06-23 10:40:00,39.06,39.15,39.04,39.11,10700.0,20.7417,20.7895,20.7311,20.7682,10700.0
2006-06-23 10:50:00,39.12,39.15,39.01,39.08,19100.0,20.7735,20.7895,20.7151,20.7523,19100.0
2006-06-23 11:00:00,39.1,39.1,39.0,39.08,27400.0,20.7629,20.7629,20.7098,20.7523,27400.0
2006-06-23 11:10:00,39.04,39.12,38.99,39.11,72500.0,20.7311,20.7735,20.7045,20.7682,72500.0
2006-06-23 11:20:00,39.11,39.27,39.11,39.22,50500.0,20.7682,20.8532,20.7682,20.8266,50500.0
2006-06-23 11:30:00,39.23,39.26,39.17,39.17,20900.0,20.8319,20.8479,20.8001,20.8001,20900.0
2006-06-23 11:40:00,39.18,39.3,39.18,39.29,9500.0,20.8054,20.8691,20.8054,20.8638,9500.0
2006-06-23 11:50:00,39.3,39.37,39.3,39.35,21600.0,20.8691,20.9063,20.8691,20.8957,21600.0
2006-06-23 12:00:00,39.36,39.4,39.32,39.38,23000.0,20.901,20.9222,20.8797,20.9116,23000.0
2006-06-23 12:10:00,39.4,39.62,39.4,39.6,31800.0,20.9222,21.039,20.9222,21.0284,31800.0
2006-06-23 12:20:00,39.59,39.85,39.55,39.79,48100.0,21.0231,21.1612,21.0019,21.1293,48100.0
2006-06-23 12:30:00,39.77,39.87,39.77,39.87,49800.0,21.1187,21.1718,21.1187,21.1718,49800.0
2006-06-23 12:40:00,39.87,39.88,39.76,39.77,34700.0,21.1718,21.1771,21.1134,21.1187,34700.0
2006-06-23 12:50:00,39.77,39.85,39.68,39.77,33200.0,21.1187,21.1612,21.0709,21.1187,33200.0
2006-06-23 13:00:00,39.74,39.8,39.73,39.77,25000.0,21.1028,21.1346,21.0975,21.1187,25000.0
2006-06-23 13:10:00,39.76,39.82,39.71,39.76,12300.0,21.1134,21.1453,21.0868,21.1134,12300.0
2006-06-23 13:20:00,39.77,39.82,39.74,39.82,22700.0,21.1187,21.1453,21.1028,21.1453,22700.0
2006-06-23 13:30:00,39.78,39.81,39.75,39.75,15700.0,21.124,21.1399,21.1081,21.1081,15700.0
2006-06-23 13:40:00,39.75,39.89,39.73,39.82,45400.0,21.1081,21.1824,21.0975,21.1453,45400.0
2006-06-23 13:50:00,39.8,39.83,39.71,39.73,41100.0,21.1346,21.1506,21.0868,21.0975,41100.0
2006-06-23 14:00:00,39.73,39.75,39.59,39.64,24400.0,21.0975,21.1081,21.0231,21.0497,24400.0
2006-06-23 14:10:00,39.63,39.8,39.62,39.68,24300.0,21.0444,21.1346,21.039,21.0709,24300.0
2006-06-23 14:20:00,39.69,39.76,39.69,39.69,33600.0,21.0762,21.1134,21.0762,21.0762,33600.0
2006-06-23 14:30:00,39.69,39.79,39.69,39.71,14600.0,21.0762,21.1293,21.0762,21.0868,14600.0
2006-06-23 14:40:00,39.69,39.69,39.55,39.56,19200.0,21.0762,21.0762,21.0019,21.0072,19200.0
2006-06-23 14:50:00,39.56,39.8,39.52,39.53,36200.0,21.0072,21.1346,20.9859,20.9913,36200.0
2006-06-23 15:00:00,39.51,39.52,39.45,39.48,26500.0,20.9806,20.9859,20.9488,20.9647,26500.0
2006-06-23 15:10:00,39.47,39.54,39.41,39.5,31900.0,20.9594,20.9966,20.9275,20.9753,31900.0
2006-06-23 15:20:00,39.51,39.54,39.45,39.51,70300.0,20.9806,20.9966,20.9488,20.9806,70300.0
2006-06-23 15:30:00,39.51,39.65,39.48,39.6,57400.0,20.9806,21.055,20.9647,21.0284,57400.0
2006-06-23 15:40:00,39.59,39.71,39.52,39.71,56900.0,21.0231,21.0868,20.9859,21.0868,56900.0
2006-06-23 15:50:00,39.69,39.73,39.46,39.46,87400.0,21.0762,21.0975,20.9541,20.9541,87400.0
2006-06-26 09:30:00,39.45,39.73,39.38,39.59,32400.0,20.9488,21.0975,20.9116,21.0231,32400.0
2006-06-26 09:40:00,39.59,39.61,39.52,39.56,12900.0,21.0231,21.0337,20.9859,21.0072,12900.0
2006-06-26 09:50:00,39.56,39.63,39.5,39.63,16000.0,21.0072,21.0444,20.9753,21.0444,16000.0
2006-06-26 10:00:00,39.6,39.75,39.5,39.69,20100.0,21.0284,21.1081,20.9753,21.0762,20100.0
2006-06-26 10:10:00,39.72,39.75,39.58,39.59,13900.0,21.0921,21.1081,21.0178,21.0231,13900.0
2006-06-26 10:20:00,39.58,39.67,39.54,39.67,13600.0,21.0178,21.0656,20.9966,21.0656,13600.0
2006-06-26 10:30:00,39.64,39.64,39.5,39.54,19900.0,21.0497,21.0497,20.9753,20.9966,19900.0
2006-06-26 10:40:00,39.52,39.53,39.43,39.43,36100.0,20.9859,20.9913,20.9382,20.9382,36100.0
2006-06-26 10:50:00,39.44,39.49,39.42,39.42,27300.0,20.9435,20.97,20.9328,20.9328,27300.0
2006-06-26 11:00:00,39.43,39.46,39.42,39.43,16700.0,20.9382,20.9541,20.9328,20.9382,16700.0
2006-06-26 11:10:00,39.44,39.45,39.41,39.43,16700.0,20.9435,20.9488,20.9275,20.9382,16700.0
2006-06-26 11:20:00,39.43,39.44,39.42,39.43,14800.0,20.9382,20.9435,20.9328,20.9382,14800.0
2006-06-26 11:30:00,39.42,39.44,39.41,39.41,8400.0,20.9328,20.9435,20.9275,20.9275,8400.0
2006-06-26 11:40:00,39.41,39.42,39.41,39.41,10900.0,20.9275,20.9328,20.9275,20.9275,10900.0
2006-06-26 11:50:00,39.41,39.42,39.38,39.4,31000.0,20.9275,20.9328,20.9116,20.9222,31000.0
2006-06-26 12:00:00,39.4,39.5,39.4,39.48,50300.0,20.9222,20.9753,20.9222,20.9647,50300.0
2006-06-26 12:10:00,39.47,39.57,39.43,39.56,46600.0,20.9594,21.0125,20.9382,21.0072,46600.0
2006-06-26 12:20:00,39.56,39.69,39.55,39.63,22800.0,21.0072,21.0762,21.0019,21.0444,22800.0
2006-06-26 12:30:00,39.63,39.65,39.61,39.65,11100.0,21.0444,21.055,21.0337,21.055,11100.0
2006-06-26 12:40:00,39.64,39.66,39.61,39.63,18300.0,21.0497,21.0603,21.0337,21.0444,18300.0
2006-06-26 12:50:00,39.64,39.66,39.62,39.63,9600.0,21.0497,21.0603,21.039,21.0444,9600.0
2006-06-26 13:00:00,39.63,39.67,39.6,39.6,14300.0,21.0444,21.0656,21.0284,21.0284,14300.0
2006-06-26 13:10:00,39.6,39.64,39.6,39.63,16800.0,21.0284,21.0497,21.0284,21.0444,16800.0
2006-06-26 13:20:00,39.63,39.64,39.6,39.64,14000.0,21.0444,21.0497,21.0284,21.0497,14000.0
2006-06-26 13:30:00,39.62,39.62,39.6,39.61,12000.0,21.039,21.039,21.0284,21.0337,12000.0
2006-06-26 13:40:00,39.6,39.61,39.6,39.6,13300.0,21.0284,21.0337,21.0284,21.0284,13300.0
2006-06-26 13:50:00,39.57,39.58,39.55,39.56,10900.0,21.0125,21.0178,21.0019,21.0072,10900.0
2006-06-26 14:00:00,39.56,39.58,39.55,39.55,16500.0,21.0072,21.0178,21.0019,21.0019,16500.0
2006-06-26 14:10:00,39.55,39.56,39.53,39.54,11200.0,21.0019,21.0072,20.9913,20.9966,11200.0
2006-06-26 14:20:00,39.53,39.53,39.5,39.52,7200.0,20.9913,20.9913,20.9753,20.9859,7200.0
2006-06-26 14:30:00,39.52,39.61,39.52,39.59,20900.0,20.9859,21.0337,20.9859,21.0231,20900.0
2006-06-26 14:40:00,39.59,39.67,39.58,39.65,30000.0,21.0231,21.0656,21.0178,21.055,30000.0
2006-06-26 14:50:00,39.66,39.67,39.6,39.6,15500.0,21.0603,21.0656,21.0284,21.0284,15500.0
2006-06-26 15:00:00,39.6,39.61,39.55,39.56,24600.0,21.0284,21.0337,21.0019,21.0072,24600.0
2006-06-26 15:10:00,39.57,39.66,39.57,39.62,35300.0,21.0125,21.0603,21.0125,21.039,35300.0
2006-06-26 15:20:00,39.63,39.65,39.56,39.61,25400.0,21.0444,21.055,21.0072,21.0337,25400.0
2006-06-26 15:30:00,39.6,39.65,39.56,39.61,67900.0,21.0284,21.055,21.0072,21.0337,67900.0
2006-06-26 15:40:00,39.62,39.63,39.52,39.53,37900.0,21.039,21.0444,20.9859,20.9913,37900.0
2006-06-26 15:50:00,39.52,39.56,39.46,39.53,75100.0,20.9859,21.0072,20.9541,20.9913,75100.0
2006-06-27 09:30:00,39.48,39.68,39.35,39.45,62100.0,20.9647,21.0709,20.8957,20.9488,62100.0
2006-06-27 09:40:00,39.45,39.5,39.37,39.39,50900.0,20.9488,20.9753,20.9063,20.9169,50900.0
2006-06-27 09:50:00,39.38,39.45,39.37,39.37,27300.0,20.9116,20.9488,20.9063,20.9063,27300.0
2006-06-27 10:00:00,39.38,39.4,39.13,39.14,55500.0,20.9116,20.9222,20.7788,20.7842,55500.0
2006-06-27 10:10:00,39.17,39.21,39.07,39.14,50600.0,20.8001,20.8213,20.747,20.7842,50600.0
2006-06-27 10:20:00,39.15,39.24,39.14,39.23,15400.0,20.7895,20.8373,20.7842,20.8319,15400.0
2006-06-27 10:30:00,39.22,39.29,39.2,39.25,15400.0,20.8266,20.8638,20.816,20.8426,15400.0
2006-06-27 10:40:00,39.26,39.31,39.13,39.18,25500.0,20.8479,20.8744,20.7788,20.8054,25500.0
2006-06-27 10:50:00,39.2,39.25,39.05,39.06,34800.0,20.816,20.8426,20.7364,20.7417,34800.0
2006-06-27 11:00:00,39.08,39.08,39.02,39.02,50800.0,20.7523,20.7523,20.7204,20.7204,50800.0
2006-06-27 11:10:00,39.02,39.09,39.01,39.03,42100.0,20.7204,20.7576,20.7151,20.7257,42100.0
2006-06-27 11:20:00,39.03,39.12,39.01,39.04,54600.0,20.7257,20.7735,20.7151,20.7311,54600.0
2006-06-27 11:30:00,39.05,39.18,39.04,39.17,21200.0,20.7364,20.8054,20.7311,20.8001,21200.0
2006-06-27 11:40:00,39.15,39.22,39.1,39.18,24900.0,20.7895,20.8266,20.7629,20.8054,24900.0
2006-06-27 11:50:00,39.18,39.2,39.12,39.16,44500.0,20.8054,20.816,20.7735,20.7948,44500.0
2006-06-27 12:00:00,39.18,39.18,39.08,39.09,21500.0,20.8054,20.8054,20.7523,20.7576,21500.0
2006-06-27 12:10:00,39.09,39.11,39.05,39.05,20400.0,20.7576,20.7682,20.7364,20.7364,20400.0
2006-06-27 12:20:00,39.07,39.1,39.06,39.09,10300.0,20.747,20.7629,20.7417,20.7576,10300.0
2006-06-27 12:30:00,39.09,39.1,39.03,39.05,51300.0,20.7576,20.7629,20.7257,20.7364,51300.0
2006-06-27 12:40:00,39.05,39.08,39.05,39.05,16100.0,20.7364,20.7523,20.7364,20.7364,16100.0
2006-06-27 12:50:00,39.05,39.11,39.05,39.09,24300.0,20.7364,20.7682,20.7364,20.7576,24300.0
2006-06-27 13:00:00,39.08,39.15,39.05,39.15,30600.0,20.7523,20.7895,20.7364,20.7895,30600.0
2006-06-27 13:10:00,39.14,39.2,39.13,39.17,17500.0,20.7842,20.816,20.7788,20.8001,17500.0
2006-06-27 13:20:00,39.15,39.19,39.13,39.17,28000.0,20.7895,20.8107,20.7788,20.8001,28000.0
2006-06-27 13:30:00,39.18,39.26,39.17,39.18,36600.0,20.8054,20.8479,20.8001,20.8054,36600.0
2006-06-27 13:40:00,39.19,39.23,39.17,39.18,25200.0,20.8107,20.8319,20.8001,20.8054,25200.0
2006-06-27 13:50:00,39.17,39.2,39.17,39.19,12500.0,20.8001,20.816,20.8001,20.8107,12500.0
2006-06-27 14:00:00,39.19,39.23,39.13,39.13,46600.0,20.8107,20.8319,20.7788,20.7788,46600.0
2006-06-27 14:10:00,39.13,39.15,39.08,39.08,13700.0,20.7788,20.7895,20.7523,20.7523,13700.0
2006-06-27 14:20:00,39.09,39.11,39.05,39.11,44600.0,20.7576,20.7682,20.7364,20.7682,44600.0
2006-06-27 14:30:00,39.09,39.17,39.08,39.16,14100.0,20.7576,20.8001,20.7523,20.7948,14100.0
2006-06-27 14:40:00,39.14,39.14,39.07,39.07,28400.0,20.7842,20.7842,20.747,20.747,28400.0
2006-06-27 14:50:00,39.06,39.15,39.02,39.15,26600.0,20.7417,20.7895,20.7204,20.7895,26600.0
2006-06-27 15:00:00,39.11,39.23,39.11,39.23,39800.0,20.7682,20.8319,20.7682,20.8319,39800.0
2006-06-27 15:10:00,39.22,39.28,39.18,39.28,34900.0,20.8266,20.8585,20.8054,20.8585,34900.0
2006-06-27 15:20:00,39.28,39.32,39.19,39.23,50700.0,20.8585,20.8797,20.8107,20.8319,50700.0
2006-06-27 15:30:00,39.24,39.34,39.23,39.3,57700.0,20.8373,20.8904,20.8319,20.8691,57700.0
2006-06-27 15:40:00,39.31,39.31,39.17,39.27,74700.0,20.8744,20.8744,20.8001,20.8532,74700.0
2006-06-27 15:50:00,39.28,39.3,39.19,39.24,241300.0,20.8585,20.8691,20.8107,20.8373,241300.0
2006-06-28 09:30:00,39.49,39.49,39.09,39.41,71300.0,20.97,20.97,20.7576,20.9275,71300.0
2006-06-28 09:40:00,39.45,39.46,39.34,39.41,49400.0,20.9488,20.9541,20.8904,20.9275,49400.0
2006-06-28 09:50:00,39.43,39.58,39.41,39.54,70500.0,20.9382,21.0178,20.9275,20.9966,70500.0
2006-06-28 10:00:00,39.54,39.58,39.49,39.5,42000.0,20.9966,21.0178,20.97,20.9753,42000.0
2006-06-28 10:10:00,39.5,39.63,39.5,39.56,72700.0,20.9753,21.0444,20.9753,21.0072,72700.0
2006-06-28 10:20:00,39.56,39.67,39.5,39.66,43500.0,21.0072,21.0656,20.9753,21.0603,43500.0
2006-06-28 10:30:00,39.66,39.66,39.5,39.55,73000.0,21.0603,21.0603,20.9753,21.0019,73000.0
2006-06-28 10:40:00,39.54,39.58,39.47,39.51,46400.0,20.9966,21.0178,20.9594,20.9806,46400.0
2006-06-28 10:50:00,39.52,39.6,39.5,39.5,22900.0,20.9859,21.0284,20.9753,20.9753,22900.0
2006-06-28 11:00:00,39.51,39.61,39.51,39.51,19800.0,20.9806,21.0337,20.9806,20.9806,19800.0
2006-06-28 11:10:00,39.52,39.55,39.5,39.5,22300.0,20.9859,21.0019,20.9753,20.9753,22300.0
2006-06-28 11:20:00,39.51,39.56,39.44,39.49,62500.0,20.9806,21.0072,20.9435,20.97,62500.0
2006-06-28 11:30:00,39.49,39.53,39.47,39.5,21200.0,20.97,20.9913,20.9594,20.9753,21200.0
2006-06-28 11:40:00,39.5,39.55,39.47,39.5,36400.0,20.9753,21.0019,20.9594,20.9753,36400.0
2006-06-28 11:50:00,39.52,39.54,39.51,39.52,17300.0,20.9859,20.9966,20.9806,20.9859,17300.0
2006-06-28 12:00:00,39.52,39.59,39.52,39.52,20800.0,20.9859,21.0231,20.9859,20.9859,20800.0
2006-06-28 12:10:00,39.52,39.64,39.52,39.59,37800.0,20.9859,21.0497,20.9859,21.0231,37800.0
2006-06-28 12:20:00,39.6,39.68,39.6,39.65,21100.0,21.0284,21.0709,21.0284,21.055,21100.0
2006-06-28 12:30:00,39.65,39.65,39.5,39.55,16800.0,21.055,21.055,20.9753,21.0019,16800.0
2006-06-28 12:40:00,39.56,39.56,39.51,39.51,13900.0,21.0072,21.0072,20.9806,20.9806,13900.0
2006-06-28 12:50:00,39.52,39.56,39.5,39.56,10600.0,20.9859,21.0072,20.9753,21.0072,10600.0
2006-06-28 13:00:00,39.55,39.55,39.51,39.52,15500.0,21.0019,21.0019,20.9806,20.9859,15500.0
2006-06-28 13:10:00,39.52,39.57,39.51,39.57,21800.0,20.9859,21.0125,20.9806,21.0125,21800.0
2006-06-28 13:20:00,39.57,39.57,39.5,39.53,27000.0,21.0125,21.0125,20.9753,20.9913,27000.0
2006-06-28 13:30:00,39.54,39.54,39.51,39.53,25500.0,20.9966,20.9966,20.9806,20.9913,25500.0
2006-06-28 13:40:00,39.53,39.55,39.51,39.52,32500.0,20.9913,21.0019,20.9806,20.9859,32500.0
2006-06-28 13:50:00,39.52,39.56,39.5,39.52,54700.0,20.9859,21.0072,20.9753,20.9859,54700.0
2006-06-28 14:00:00,39.53,39.61,39.52,39.54,23200.0,20.9913,21.0337,20.9859,20.9966,23200.0
2006-06-28 14:10:00,39.54,39.59,39.53,39.57,28800.0,20.9966,21.0231,20.9913,21.0125,28800.0
2006-06-28 14:20:00,39.57,39.63,39.55,39.61,26400.0,21.0125,21.0444,21.0019,21.0337,26400.0
2006-06-28 14:30:00,39.61,39.64,39.55,39.59,47700.0,21.0337,21.0497,21.0019,21.0231,47700.0
2006-06-28 14:40:00,39.58,39.68,39.58,39.65,33200.0,21.0178,21.0709,21.0178,21.055,33200.0
2006-06-28 14:50:00,39.64,39.65,39.55,39.55,23200.0,21.0497,21.055,21.0019,21.0019,23200.0
2006-06-28 15:00:00,39.55,39.6,39.52,39.53,43000.0,21.0019,21.0284,20.9859,20.9913,43000.0
2006-06-28 15:10:00,39.52,39.58,39.52,39.52,28000.0,20.9859,21.0178,20.9859,20.9859,28000.0
2006-06-28 15:20:00,39.53,39.56,39.52,39.53,40800.0,20.9913,21.0072,20.9859,20.9913,40800.0
2006-06-28 15:30:00,39.53,39.59,39.52,39.54,59400.0,20.9913,21.0231,20.9859,20.9966,59400.0
2006-06-28 15:40:00,39.54,39.59,39.52,39.57,134400.0,20.9966,21.0231,20.9859,21.0125,134400.0
2006-06-28 15:50:00,39.56,39.65,39.46,39.62,137200.0,21.0072,21.055,20.9541,21.039,137200.0
2006-06-29 09:30:00,39.55,39.69,39.01,39.15,442200.0,21.0019,21.0762,20.7151,20.7895,442200.0
2006-06-29 09:40:00,39.15,39.22,39.03,39.14,211300.0,20.7895,20.8266,20.7257,20.7842,211300.0
2006-06-29 09:50:00,39.14,39.22,39.06,39.08,93100.0,20.7842,20.8266,20.7417,20.7523,93100.0
2006-06-29 10:00:00,39.08,39.08,38.77,38.91,197500.0,20.7523,20.7523,20.5877,20.662,197500.0
2006-06-29 10:10:00,38.91,39.17,38.91,39.09,137700.0,20.662,20.8001,20.662,20.7576,137700.0
2006-06-29 10:20:00,39.08,39.38,39.08,39.26,96300.0,20.7523,20.9116,20.7523,20.8479,96300.0
2006-06-29 10:30:00,39.31,39.49,39.22,39.46,86800.0,20.8744,20.97,20.8266,20.9541,86800.0
2006-06-29 10:40:00,39.47,39.47,39.37,39.42,62700.0,20.9594,20.9594,20.9063,20.9328,62700.0
2006-06-29 10:50:00,39.43,39.43,39.27,39.35,62900.0,20.9382,20.9382,20.8532,20.8957,62900.0
2006-06-29 11:00:00,39.35,39.38,39.18,39.19,45400.0,20.8957,20.9116,20.8054,20.8107,45400.0
2006-06-29 11:10:00,39.2,39.34,39.11,39.11,56500.0,20.816,20.8904,20.7682,20.7682,56500.0
2006-06-29 11:20:00,39.12,39.19,39.01,39.11,40400.0,20.7735,20.8107,20.7151,20.7682,40400.0
2006-06-29 11:30:00,39.11,39.14,39.03,39.05,74600.0,20.7682,20.7842,20.7257,20.7364,74600.0
2006-06-29 11:40:00,39.06,39.06,38.98,39.0,96600.0,20.7417,20.7417,20.6992,20.7098,96600.0
2006-06-29 11:50:00,39.0,39.0,38.9,38.91,49700.0,20.7098,20.7098,20.6567,20.662,49700.0
2006-06-29 12:00:00,38.92,38.92,38.84,38.89,35600.0,20.6673,20.6673,20.6248,20.6514,35600.0
2006-06-29 12:10:00,38.88,39.0,38.87,38.95,67300.0,20.6461,20.7098,20.6408,20.6833,67300.0
2006-06-29 12:20:00,38.94,38.95,38.92,38.93,23000.0,20.678,20.6833,20.6673,20.6726,23000.0
2006-06-29 12:30:00,38.93,38.93,38.83,38.83,60400.0,20.6726,20.6726,20.6195,20.6195,60400.0
2006-06-29 12:40:00,38.84,38.9,38.83,38.86,56600.0,20.6248,20.6567,20.6195,20.6355,56600.0
2006-06-29 12:50:00,38.87,38.91,38.76,38.76,67100.0,20.6408,20.662,20.5824,20.5824,67100.0
2006-06-29 13:00:00,38.76,38.86,38.68,38.8,72800.0,20.5824,20.6355,20.5399,20.6036,72800.0
2006-06-29 13:10:00,38.81,38.88,38.72,38.8,58300.0,20.6089,20.6461,20.5611,20.6036,58300.0
2006-06-29 13:20:00,38.79,38.86,38.78,38.8,30300.0,20.5983,20.6355,20.593,20.6036,30300.0
2006-06-29 13:30:00,38.8,38.89,38.8,38.87,39800.0,20.6036,20.6514,20.6036,20.6408,39800.0
2006-06-29 13:40:00,38.87,38.95,38.86,38.94,35300.0,20.6408,20.6833,20.6355,20.678,35300.0
2006-06-29 13:50:00,38.94,38.99,38.91,38.91,36700.0,20.678,20.7045,20.662,20.662,36700.0
2006-06-29 14:00:00,38.92,39.0,38.91,39.0,45500.0,20.6673,20.7098,20.662,20.7098,45500.0
2006-06-29 14:10:00,39.0,39.15,38.94,39.12,128900.0,20.7098,20.7895,20.678,20.7735,128900.0
2006-06-29 14:20:00,39.11,39.47,39.1,39.25,176100.0,20.7682,20.9594,20.7629,20.8426,176100.0
2006-06-29 14:30:00,39.25,39.26,39.11,39.19,159100.0,20.8426,20.8479,20.7682,20.8107,159100.0
2006-06-29 14:40:00,39.2,39.26,39.17,39.22,96200.0,20.816,20.8479,20.8001,20.8266,96200.0
2006-06-29 14:50:00,39.22,39.43,39.16,39.3,99500.0,20.8266,20.9382,20.7948,20.8691,99500.0
2006-06-29 15:00:00,39.32,39.44,39.28,39.41,79300.0,20.8797,20.9435,20.8585,20.9275,79300.0
2006-06-29 15:10:00,39.41,39.48,39.29,39.32,80500.0,20.9275,20.9647,20.8638,20.8797,80500.0
2006-06-29 15:20:00,39.31,39.67,39.29,39.59,126900.0,20.8744,21.0656,20.8638,21.0231,126900.0
2006-06-29 15:30:00,39.57,39.59,39.39,39.45,150000.0,21.0125,21.0231,20.9169,20.9488,150000.0
2006-06-29 15:40:00,39.44,39.6,39.42,39.6,116000.0,20.9435,21.0284,20.9328,21.0284,116000.0
2006-06-29 15:50:00,39.59,39.66,39.35,39.65,263300.0,21.0231,21.0603,20.8957,21.055,263300.0
2006-06-30 09:30:00,39.67,39.86,39.22,39.26,98900.0,21.0656,21.1665,20.8266,20.8479,98900.0
2006-06-30 09:40:00,39.25,39.25,39.03,39.05,91300.0,20.8426,20.8426,20.7257,20.7364,91300.0
2006-06-30 09:50:00,39.05,39.07,39.02,39.02,86600.0,20.7364,20.747,20.7204,20.7204,86600.0
2006-06-30 10:00:00,39.02,39.03,38.92,39.0,70900.0,20.7204,20.7257,20.6673,20.7098,70900.0
2006-06-30 10:10:00,39.0,39.12,38.98,39.04,43400.0,20.7098,20.7735,20.6992,20.7311,43400.0
2006-06-30 10:20:00,39.05,39.09,39.01,39.06,44600.0,20.7364,20.7576,20.7151,20.7417,44600.0
2006-06-30 10:30:00,39.07,39.09,39.05,39.07,19400.0,20.747,20.7576,20.7364,20.747,19400.0
2006-06-30 10:40:00,39.07,39.07,39.0,39.01,54900.0,20.747,20.747,20.7098,20.7151,54900.0
2006-06-30 10:50:00,39.02,39.13,39.01,39.11,45600.0,20.7204,20.7788,20.7151,20.7682,45600.0
2006-06-30 11:00:00,39.12,39.15,39.0,39.05,40700.0,20.7735,20.7895,20.7098,20.7364,40700.0
2006-06-30 11:10:00,39.08,39.11,39.05,39.07,28900.0,20.7523,20.7682,20.7364,20.747,28900.0
2006-06-30 11:20:00,39.07,39.14,39.07,39.12,22500.0,20.747,20.7842,20.747,20.7735,22500.0
2006-06-30 11:30:00,39.12,39.12,39.03,39.05,58900.0,20.7735,20.7735,20.7257,20.7364,58900.0
2006-06-30 11:40:00,39.05,39.1,39.05,39.1,19600.0,20.7364,20.7629,20.7364,20.7629,19600.0
2006-06-30 11:50:00,39.09,39.1,39.04,39.07,31700.0,20.7576,20.7629,20.7311,20.747,31700.0
2006-06-30 12:00:00,39.07,39.07,39.03,39.05,25900.0,20.747,20.747,20.7257,20.7364,25900.0
2006-06-30 12:10:00,39.04,39.05,39.03,39.03,21900.0,20.7311,20.7364,20.7257,20.7257,21900.0
2006-06-30 12:20:00,39.04,39.06,39.0,39.0,43900.0,20.7311,20.7417,20.7098,20.7098,43900.0
2006-06-30 12:30:00,39.0,39.02,39.0,39.01,32700.0,20.7098,20.7204,20.7098,20.7151,32700.0
2006-06-30 12:40:00,39.01,39.06,39.01,39.04,28700.0,20.7151,20.7417,20.7151,20.7311,28700.0
2006-06-30 12:50:00,39.04,39.07,39.02,39.05,85400.0,20.7311,20.747,20.7204,20.7364,85400.0
2006-06-30 13:00:00,39.05,39.07,39.04,39.07,59600.0,20.7364,20.747,20.7311,20.747,59600.0
2006-06-30 13:10:00,39.07,39.07,39.05,39.07,23900.0,20.747,20.747,20.7364,20.747,23900.0
2006-06-30 13:20:00,39.07,39.08,39.05,39.05,56600.0,20.747,20.7523,20.7364,20.7364,56600.0
2006-06-30 13:30:00,39.05,39.06,39.05,39.05,23800.0,20.7364,20.7417,20.7364,20.7364,23800.0
2006-06-30 13:40:00,39.05,39.07,39.04,39.06,66200.0,20.7364,20.747,20.7311,20.7417,66200.0
2006-06-30 13:50:00,39.06,39.06,39.05,39.06,20100.0,20.7417,20.7417,20.7364,20.7417,20100.0
2006-06-30 14:00:00,39.05,39.07,39.04,39.06,62200.0,20.7364,20.747,20.7311,20.7417,62200.0
2006-06-30 14:10:00,39.06,39.08,39.06,39.07,23300.0,20.7417,20.7523,20.7417,20.747,23300.0
2006-06-30 14:20:00,39.06,39.06,39.04,39.05,34600.0,20.7417,20.7417,20.7311,20.7364,34600.0
2006-06-30 14:30:00,39.04,39.05,39.0,39.01,82200.0,20.7311,20.7364,20.7098,20.7151,82200.0
2006-06-30 14:40:00,39.01,39.05,39.01,39.04,36700.0,20.7151,20.7364,20.7151,20.7311,36700.0
2006-06-30 14:50:00,39.03,39.04,39.0,39.01,90800.0,20.7257,20.7311,20.7098,20.7151,90800.0
2006-06-30 15:00:00,39.02,39.04,38.99,39.02,89500.0,20.7204,20.7311,20.7045,20.7204,89500.0
2006-06-30 15:10:00,39.01,39.03,38.97,38.99,107100.0,20.7151,20.7257,20.6939,20.7045,107100.0
2006-06-30 15:20:00,38.99,39.01,38.96,38.96,75100.0,20.7045,20.7151,20.6886,20.6886,75100.0
2006-06-30 15:30:00,38.96,39.0,38.9,38.95,73300.0,20.6886,20.7098,20.6567,20.6833,73300.0
2006-06-30 15:40:00,38.95,39.01,38.91,39.0,133700.0,20.6833,20.7151,20.662,20.7098,133700.0
2006-06-30 15:50:00,39.01,39.08,39.0,39.0,216400.0,20.7151,20.7523,20.7098,20.7098,216400.0
2006-07-03 09:30:00,39.52,39.52,39.17,39.18,91500.0,20.9859,20.9859,20.8001,20.8054,91500.0
2006-07-03 09:40:00,39.16,39.24,39.12,39.23,55600.0,20.7948,20.8373,20.7735,20.8319,55600.0
2006-07-03 09:50:00,39.23,39.24,39.1,39.11,21900.0,20.8319,20.8373,20.7629,20.7682,21900.0
2006-07-03 10:00:00,39.11,39.12,39.0,39.03,30400.0,20.7682,20.7735,20.7098,20.7257,30400.0
2006-07-03 10:10:00,39.03,39.09,39.03,39.06,20300.0,20.7257,20.7576,20.7257,20.7417,20300.0
2006-07-03 10:20:00,39.06,39.12,39.03,39.05,29800.0,20.7417,20.7735,20.7257,20.7364,29800.0
2006-07-03 10:30:00,39.04,39.05,39.02,39.05,21600.0,20.7311,20.7364,20.7204,20.7364,21600.0
2006-07-03 10:40:00,39.06,39.08,39.04,39.04,15700.0,20.7417,20.7523,20.7311,20.7311,15700.0
2006-07-03 10:50:00,39.04,39.05,39.03,39.04,14800.0,20.7311,20.7364,20.7257,20.7311,14800.0
2006-07-03 11:00:00,39.05,39.05,39.03,39.03,22300.0,20.7364,20.7364,20.7257,20.7257,22300.0
2006-07-03 11:10:00,39.04,39.05,39.02,39.05,26700.0,20.7311,20.7364,20.7204,20.7364,26700.0
2006-07-03 11:20:00,39.05,39.08,39.04,39.07,18900.0,20.7364,20.7523,20.7311,20.747,18900.0
2006-07-03 11:30:00,39.07,39.08,39.0,39.02,50100.0,20.747,20.7523,20.7098,20.7204,50100.0
2006-07-03 11:40:00,39.02,39.03,39.0,39.02,23700.0,20.7204,20.7257,20.7098,20.7204,23700.0
2006-07-03 11:50:00,39.03,39.03,38.99,38.99,29400.0,20.7257,20.7257,20.7045,20.7045,29400.0
2006-07-03 12:00:00,38.99,39.01,38.99,39.0,25200.0,20.7045,20.7151,20.7045,20.7098,25200.0
2006-07-03 12:10:00,39.0,39.01,38.99,39.0,34400.0,20.7098,20.7151,20.7045,20.7098,34400.0
2006-07-03 12:20:00,38.99,39.0,38.99,39.0,20700.0,20.7045,20.7098,20.7045,20.7098,20700.0
2006-07-03 12:30:00,39.0,39.0,38.99,39.0,22700.0,20.7098,20.7098,20.7045,20.7098,22700.0
2006-07-03 12:40:00,39.0,39.09,39.0,39.05,65600.0,20.7098,20.7576,20.7098,20.7364,65600.0
2006-07-03 12:50:00,39.04,39.05,38.98,39.02,131300.0,20.7311,20.7364,20.6992,20.7204,131300.0
2006-07-05 09:30:00,38.99,38.99,38.54,38.66,77400.0,20.7045,20.7045,20.4655,20.5293,77400.0
2006-07-05 09:40:00,38.65,38.68,38.5,38.53,53500.0,20.524,20.5399,20.4443,20.4602,53500.0
2006-07-05 09:50:00,38.51,38.55,38.48,38.5,69300.0,20.4496,20.4709,20.4337,20.4443,69300.0
2006-07-05 10:00:00,38.5,38.5,38.25,38.4,53100.0,20.4443,20.4443,20.3115,20.3912,53100.0
2006-07-05 10:10:00,38.37,38.49,38.35,38.42,35400.0,20.3753,20.439,20.3646,20.4018,35400.0
2006-07-05 10:20:00,38.45,38.5,38.39,38.48,24800.0,20.4178,20.4443,20.3859,20.4337,24800.0
2006-07-05 10:30:00,38.49,38.5,38.41,38.41,21900.0,20.439,20.4443,20.3965,20.3965,21900.0
2006-07-05 10:40:00,38.42,38.49,38.37,38.41,26500.0,20.4018,20.439,20.3753,20.3965,26500.0
2006-07-05 10:50:00,38.39,38.4,38.23,38.26,32400.0,20.3859,20.3912,20.3009,20.3169,32400.0
2006-07-05 11:00:00,38.26,38.28,38.17,38.25,43800.0,20.3169,20.3275,20.2691,20.3115,43800.0
2006-07-05 11:10:00,38.25,38.26,38.18,38.19,27700.0,20.3115,20.3169,20.2744,20.2797,27700.0
2006-07-05 11:20:00,38.2,38.24,38.18,38.2,27000.0,20.285,20.3062,20.2744,20.285,27000.0
2006-07-05 11:30:00,38.21,38.35,38.2,38.26,55200.0,20.2903,20.3646,20.285,20.3169,55200.0
2006-07-05 11:40:00,38.27,38.35,38.2,38.28,40100.0,20.3222,20.3646,20.285,20.3275,40100.0
2006-07-05 11:50:00,38.31,38.33,38.24,38.28,23000.0,20.3434,20.354,20.3062,20.3275,23000.0
2006-07-05 12:00:00,38.28,38.29,38.25,38.29,14600.0,20.3275,20.3328,20.3115,20.3328,14600.0
2006-07-05 12:10:00,38.3,38.4,38.29,38.39,24500.0,20.3381,20.3912,20.3328,20.3859,24500.0
2006-07-05 12:20:00,38.39,38.42,38.3,38.31,52500.0,20.3859,20.4018,20.3381,20.3434,52500.0
2006-07-05 12:30:00,38.31,38.33,38.26,38.28,21800.0,20.3434,20.354,20.3169,20.3275,21800.0
2006-07-05 12:40:00,38.28,38.31,38.27,38.31,8400.0,20.3275,20.3434,20.3222,20.3434,8400.0
2006-07-05 12:50:00,38.31,38.32,38.3,38.31,14100.0,20.3434,20.3487,20.3381,20.3434,14100.0
2006-07-05 13:00:00,38.31,38.33,38.29,38.29,12400.0,20.3434,20.354,20.3328,20.3328,12400.0
2006-07-05 13:10:00,38.3,38.46,38.29,38.44,18500.0,20.3381,20.4231,20.3328,20.4124,18500.0
2006-07-05 13:20:00,38.43,38.48,38.41,38.47,17200.0,20.4071,20.4337,20.3965,20.4284,17200.0
2006-07-05 13:30:00,38.48,38.5,38.47,38.5,12200.0,20.4337,20.4443,20.4284,20.4443,12200.0
2006-07-05 13:40:00,38.5,38.5,38.44,38.45,14900.0,20.4443,20.4443,20.4124,20.4178,14900.0
2006-07-05 13:50:00,38.45,38.46,38.38,38.38,18500.0,20.4178,20.4231,20.3806,20.3806,18500.0
2006-07-05 14:00:00,38.39,38.39,38.34,38.35,14400.0,20.3859,20.3859,20.3593,20.3646,14400.0
2006-07-05 14:10:00,38.35,38.36,38.34,38.34,18700.0,20.3646,20.37,20.3593,20.3593,18700.0
2006-07-05 14:20:00,38.34,38.37,38.34,38.36,16600.0,20.3593,20.3753,20.3593,20.37,16600.0
2006-07-05 14:30:00,38.36,38.5,38.36,38.49,44000.0,20.37,20.4443,20.37,20.439,44000.0
2006-07-05 14:40:00,38.49,38.5,38.49,38.49,17500.0,20.439,20.4443,20.439,20.439,17500.0
2006-07-05 14:50:00,38.49,38.5,38.48,38.49,17900.0,20.439,20.4443,20.4337,20.439,17900.0
2006-07-05 15:00:00,38.49,38.49,38.47,38.48,53100.0,20.439,20.439,20.4284,20.4337,53100.0
2006-07-05 15:10:00,38.48,38.49,38.47,38.48,81600.0,20.4337,20.439,20.4284,20.4337,81600.0
2006-07-05 15:20:00,38.48,38.49,38.41,38.47,57200.0,20.4337,20.439,20.3965,20.4284,57200.0
2006-07-05 15:30:00,38.47,38.47,38.36,38.39,46400.0,20.4284,20.4284,20.37,20.3859,46400.0
2006-07-05 15:40:00,38.37,38.48,38.3,38.45,95500.0,20.3753,20.4337,20.3381,20.4178,95500.0
2006-07-05 15:50:00,38.44,38.44,38.27,38.27,175300.0,20.4124,20.4124,20.3222,20.3222,175300.0
2006-07-06 09:30:00,38.17,38.41,38.16,38.32,36100.0,20.2691,20.3965,20.2638,20.3487,36100.0
2006-07-06 09:40:00,38.34,38.36,38.23,38.3,21300.0,20.3593,20.37,20.3009,20.3381,21300.0
2006-07-06 09:50:00,38.28,38.31,38.27,38.31,21200.0,20.3275,20.3434,20.3222,20.3434,21200.0
2006-07-06 10:00:00,38.32,38.47,38.31,38.38,27400.0,20.3487,20.4284,20.3434,20.3806,27400.0
2006-07-06 10:10:00,38.37,38.39,38.27,38.32,21400.0,20.3753,20.3859,20.3222,20.3487,21400.0
2006-07-06 10:20:00,38.33,38.52,38.33,38.49,31000.0,20.354,20.4549,20.354,20.439,31000.0
2006-07-06 10:30:00,38.5,38.5,38.42,38.46,13600.0,20.4443,20.4443,20.4018,20.4231,13600.0
2006-07-06 10:40:00,38.46,38.46,38.34,38.36,13400.0,20.4231,20.4231,20.3593,20.37,13400.0
2006-07-06 10:50:00,38.35,38.35,38.26,38.28,36000.0,20.3646,20.3646,20.3169,20.3275,36000.0
2006-07-06 11:00:00,38.28,38.33,38.27,38.32,17400.0,20.3275,20.354,20.3222,20.3487,17400.0
2006-07-06 11:10:00,38.31,38.42,38.31,38.38,13400.0,20.3434,20.4018,20.3434,20.3806,13400.0
2006-07-06 11:20:00,38.38,38.4,38.3,38.3,28700.0,20.3806,20.3912,20.3381,20.3381,28700.0
2006-07-06 11:30:00,38.3,38.39,38.3,38.33,38600.0,20.3381,20.3859,20.3381,20.354,38600.0
2006-07-06 11:40:00,38.34,38.38,38.31,38.32,7500.0,20.3593,20.3806,20.3434,20.3487,7500.0
2006-07-06 11:50:00,38.33,38.33,38.19,38.19,34600.0,20.354,20.354,20.2797,20.2797,34600.0
2006-07-06 12:00:00,38.2,38.29,38.19,38.27,25200.0,20.285,20.3328,20.2797,20.3222,25200.0
2006-07-06 12:10:00,38.27,38.28,38.24,38.25,15600.0,20.3222,20.3275,20.3062,20.3115,15600.0
2006-07-06 12:20:00,38.25,38.27,38.22,38.26,16100.0,20.3115,20.3222,20.2956,20.3169,16100.0
2006-07-06 12:30:00,38.27,38.27,38.25,38.26,9700.0,20.3222,20.3222,20.3115,20.3169,9700.0
2006-07-06 12:40:00,38.25,38.26,38.23,38.23,33000.0,20.3115,20.3169,20.3009,20.3009,33000.0
2006-07-06 12:50:00,38.23,38.27,38.23,38.24,25300.0,20.3009,20.3222,20.3009,20.3062,25300.0
2006-07-06 13:00:00,38.25,38.27,38.23,38.27,20500.0,20.3115,20.3222,20.3009,20.3222,20500.0
2006-07-06 13:10:00,38.27,38.3,38.21,38.22,14600.0,20.3222,20.3381,20.2903,20.2956,14600.0
2006-07-06 13:20:00,38.22,38.23,38.15,38.16,19000.0,20.2956,20.3009,20.2584,20.2638,19000.0
2006-07-06 13:30:00,38.16,38.18,38.16,38.18,12300.0,20.2638,20.2744,20.2638,20.2744,12300.0
2006-07-06 13:40:00,38.18,38.23,38.18,38.23,12900.0,20.2744,20.3009,20.2744,20.3009,12900.0
2006-07-06 13:50:00,38.23,38.23,38.18,38.18,17000.0,20.3009,20.3009,20.2744,20.2744,17000.0
2006-07-06 14:00:00,38.17,38.17,38.12,38.16,15200.0,20.2691,20.2691,20.2425,20.2638,15200.0
2006-07-06 14:10:00,38.17,38.17,38.01,38.01,35900.0,20.2691,20.2691,20.1841,20.1841,35900.0
2006-07-06 14:20:00,38.02,38.07,38.02,38.07,20900.0,20.1894,20.216,20.1894,20.216,20900.0
2006-07-06 14:30:00,38.07,38.07,37.93,38.03,103200.0,20.216,20.216,20.1416,20.1947,103200.0
2006-07-06 14:40:00,38.03,38.05,38.0,38.04,23400.0,20.1947,20.2053,20.1788,20.2,23400.0
2006-07-06 14:50:00,38.04,38.07,38.03,38.04,48700.0,20.2,20.216,20.1947,20.2,48700.0
2006-07-06 15:00:00,38.03,38.03,37.99,38.03,30700.0,20.1947,20.1947,20.1735,20.1947,30700.0
2006-07-06 15:10:00,38.02,38.05,37.95,37.99,107700.0,20.1894,20.2053,20.1522,20.1735,107700.0
2006-07-06 15:20:00,37.99,38.0,37.97,37.97,42000.0,20.1735,20.1788,20.1629,20.1629,42000.0
2006-07-06 15:30:00,37.96,38.01,37.96,37.99,125600.0,20.1576,20.1841,20.1576,20.1735,125600.0
2006-07-06 15:40:00,38.0,38.07,37.98,38.06,134400.0,20.1788,20.216,20.1682,20.2107,134400.0
2006-07-06 15:50:00,38.05,38.06,37.97,38.01,210300.0,20.2053,20.2107,20.1629,20.1841,210300.0
2006-07-07 09:30:00,37.8,38.0,37.75,37.87,94800.0,20.0726,20.1788,20.046,20.1098,94800.0
2006-07-07 09:40:00,37.91,37.96,37.73,37.75,84000.0,20.131,20.1576,20.0354,20.046,84000.0
2006-07-07 09:50:00,37.77,37.82,37.66,37.68,71100.0,20.0567,20.0832,19.9982,20.0089,71100.0
2006-07-07 10:00:00,37.68,37.7,37.53,37.56,74700.0,20.0089,20.0195,19.9292,19.9451,74700.0
2006-07-07 10:10:00,37.55,37.61,37.43,37.44,91800.0,19.9398,19.9717,19.8761,19.8814,91800.0
2006-07-07 10:20:00,37.44,37.45,37.34,37.35,113900.0,19.8814,19.8867,19.8283,19.8336,113900.0
2006-07-07 10:30:00,37.36,37.4,37.28,37.34,108000.0,19.8389,19.8602,19.7965,19.8283,108000.0
2006-07-07 10:40:00,37.34,37.37,37.29,37.33,83500.0,19.8283,19.8442,19.8018,19.823,83500.0
2006-07-07 10:50:00,37.32,37.36,37.28,37.28,44600.0,19.8177,19.8389,19.7965,19.7965,44600.0
2006-07-07 11:00:00,37.28,37.3,37.21,37.26,67500.0,19.7965,19.8071,19.7593,19.7858,67500.0
2006-07-07 11:10:00,37.25,37.3,37.24,37.3,64400.0,19.7805,19.8071,19.7752,19.8071,64400.0
2006-07-07 11:20:00,37.3,37.35,37.29,37.32,48600.0,19.8071,19.8336,19.8018,19.8177,48600.0
2006-07-07 11:30:00,37.32,37.5,37.31,37.5,55500.0,19.8177,19.9133,19.8124,19.9133,55500.0
2006-07-07 11:40:00,37.49,37.6,37.49,37.6,42500.0,19.908,19.9664,19.908,19.9664,42500.0
2006-07-07 11:50:00,37.59,37.67,37.58,37.58,61600.0,19.9611,20.0036,19.9558,19.9558,61600.0
2006-07-07 12:00:00,37.6,37.61,37.55,37.57,31900.0,19.9664,19.9717,19.9398,19.9505,31900.0
2006-07-07 12:10:00,37.6,37.6,37.51,37.57,44400.0,19.9664,19.9664,19.9186,19.9505,44400.0
2006-07-07 12:20:00,37.57,37.61,37.55,37.59,18100.0,19.9505,19.9717,19.9398,19.9611,18100.0
2006-07-07 12:30:00,37.59,37.69,37.58,37.67,42500.0,19.9611,20.0142,19.9558,20.0036,42500.0
2006-07-07 12:40:00,37.67,37.71,37.63,37.67,36400.0,20.0036,20.0248,19.9823,20.0036,36400.0
2006-07-07 12:50:00,37.67,37.68,37.65,37.65,29400.0,20.0036,20.0089,19.9929,19.9929,29400.0
2006-07-07 13:00:00,37.65,37.69,37.55,37.57,43900.0,19.9929,20.0142,19.9398,19.9505,43900.0
2006-07-07 13:10:00,37.57,37.6,37.47,37.48,55000.0,19.9505,19.9664,19.8974,19.9027,55000.0
2006-07-07 13:20:00,37.47,37.51,37.47,37.5,16500.0,19.8974,19.9186,19.8974,19.9133,16500.0
2006-07-07 13:30:00,37.5,37.53,37.47,37.47,38000.0,19.9133,19.9292,19.8974,19.8974,38000.0
2006-07-07 13:40:00,37.47,37.5,37.43,37.46,59600.0,19.8974,19.9133,19.8761,19.892,59600.0
2006-07-07 13:50:00,37.44,37.48,37.42,37.43,43700.0,19.8814,19.9027,19.8708,19.8761,43700.0
2006-07-07 14:00:00,37.44,37.48,37.43,37.48,23800.0,19.8814,19.9027,19.8761,19.9027,23800.0
2006-07-07 14:10:00,37.47,37.5,37.45,37.46,12700.0,19.8974,19.9133,19.8867,19.892,12700.0
2006-07-07 14:20:00,37.46,37.58,37.46,37.55,40200.0,19.892,19.9558,19.892,19.9398,40200.0
2006-07-07 14:30:00,37.55,37.6,37.53,37.57,57100.0,19.9398,19.9664,19.9292,19.9505,57100.0
2006-07-07 14:40:00,37.58,37.58,37.42,37.45,33300.0,19.9558,19.9558,19.8708,19.8867,33300.0
2006-07-07 14:50:00,37.46,37.49,37.33,37.38,55500.0,19.892,19.908,19.823,19.8496,55500.0
2006-07-07 15:00:00,37.39,37.44,37.37,37.4,55800.0,19.8549,19.8814,19.8442,19.8602,55800.0
2006-07-07 15:10:00,37.39,37.4,37.31,37.39,23200.0,19.8549,19.8602,19.8124,19.8549,23200.0
2006-07-07 15:20:00,37.39,37.42,37.31,37.36,29700.0,19.8549,19.8708,19.8124,19.8389,29700.0
2006-07-07 15:30:00,37.36,37.42,37.35,37.42,35200.0,19.8389,19.8708,19.8336,19.8708,35200.0
2006-07-07 15:40:00,37.43,37.65,37.42,37.63,183900.0,19.8761,19.9929,19.8708,19.9823,183900.0
2006-07-07 15:50:00,37.63,37.69,37.58,37.59,177800.0,19.9823,20.0142,19.9558,19.9611,177800.0
2006-07-10 09:30:00,37.75,38.0,37.52,37.57,42300.0,20.046,20.1788,19.9239,19.9505,42300.0
2006-07-10 09:40:00,37.58,37.73,37.57,37.67,19800.0,19.9558,20.0354,19.9505,20.0036,19800.0
2006-07-10 09:50:00,37.67,37.76,37.67,37.73,14500.0,20.0036,20.0513,20.0036,20.0354,14500.0
2006-07-10 10:00:00,37.72,37.87,37.72,37.87,18400.0,20.0301,20.1098,20.0301,20.1098,18400.0
2006-07-10 10:10:00,37.85,37.89,37.67,37.68,22600.0,20.0991,20.1204,20.0036,20.0089,22600.0
2006-07-10 10:20:00,37.67,37.72,37.64,37.71,9100.0,20.0036,20.0301,19.9876,20.0248,9100.0
2006-07-10 10:30:00,37.71,37.72,37.69,37.71,15400.0,20.0248,20.0301,20.0142,20.0248,15400.0
2006-07-10 10:40:00,37.7,37.84,37.68,37.84,19700.0,20.0195,20.0938,20.0089,20.0938,19700.0
2006-07-10 10:50:00,37.84,37.9,37.83,37.9,15600.0,20.0938,20.1257,20.0885,20.1257,15600.0
2006-07-10 11:00:00,37.89,37.89,37.79,37.8,15600.0,20.1204,20.1204,20.0673,20.0726,15600.0
2006-07-10 11:10:00,37.79,37.79,37.73,37.77,11500.0,20.0673,20.0673,20.0354,20.0567,11500.0
2006-07-10 11:20:00,37.76,37.81,37.72,37.81,19100.0,20.0513,20.0779,20.0301,20.0779,19100.0
2006-07-10 11:30:00,37.81,37.82,37.72,37.74,12100.0,20.0779,20.0832,20.0301,20.0407,12100.0
2006-07-10 11:40:00,37.74,37.74,37.7,37.74,6700.0,20.0407,20.0407,20.0195,20.0407,6700.0
2006-07-10 11:50:00,37.72,37.76,37.71,37.76,6300.0,20.0301,20.0513,20.0248,20.0513,6300.0
2006-07-10 12:00:00,37.76,37.76,37.64,37.64,10700.0,20.0513,20.0513,19.9876,19.9876,10700.0
2006-07-10 12:10:00,37.64,37.69,37.61,37.69,5900.0,19.9876,20.0142,19.9717,20.0142,5900.0
2006-07-10 12:20:00,37.69,37.82,37.69,37.76,14100.0,20.0142,20.0832,20.0142,20.0513,14100.0
2006-07-10 12:30:00,37.76,37.82,37.76,37.79,10500.0,20.0513,20.0832,20.0513,20.0673,10500.0
2006-07-10 12:40:00,37.78,37.79,37.7,37.72,16400.0,20.062,20.0673,20.0195,20.0301,16400.0
2006-07-10 12:50:00,37.7,37.75,37.68,37.71,18600.0,20.0195,20.046,20.0089,20.0248,18600.0
2006-07-10 13:00:00,37.71,37.71,37.61,37.61,16400.0,20.0248,20.0248,19.9717,19.9717,16400.0
2006-07-10 13:10:00,37.61,37.66,37.61,37.64,12600.0,19.9717,19.9982,19.9717,19.9876,12600.0
2006-07-10 13:20:00,37.65,37.65,37.63,37.63,5700.0,19.9929,19.9929,19.9823,19.9823,5700.0
2006-07-10 13:30:00,37.64,37.64,37.55,37.57,23400.0,19.9876,19.9876,19.9398,19.9505,23400.0
2006-07-10 13:40:00,37.57,37.61,37.56,37.61,9300.0,19.9505,19.9717,19.9451,19.9717,9300.0
2006-07-10 13:50:00,37.6,37.62,37.57,37.59,8800.0,19.9664,19.977,19.9505,19.9611,8800.0
2006-07-10 14:00:00,37.6,37.64,37.55,37.55,14300.0,19.9664,19.9876,19.9398,19.9398,14300.0
2006-07-10 14:10:00,37.56,37.6,37.55,37.58,10900.0,19.9451,19.9664,19.9398,19.9558,10900.0
2006-07-10 14:20:00,37.59,37.62,37.57,37.59,11300.0,19.9611,19.977,19.9505,19.9611,11300.0
2006-07-10 14:30:00,37.59,37.59,37.47,37.53,26200.0,19.9611,19.9611,19.8974,19.9292,26200.0
2006-07-10 14:40:00,37.53,37.59,37.53,37.57,18300.0,19.9292,19.9611,19.9292,19.9505,18300.0
2006-07-10 14:50:00,37.56,37.57,37.47,37.48,20000.0,19.9451,19.9505,19.8974,19.9027,20000.0
2006-07-10 15:00:00,37.48,37.56,37.46,37.51,80300.0,19.9027,19.9451,19.892,19.9186,80300.0
2006-07-10 15:10:00,37.51,37.6,37.51,37.6,41100.0,19.9186,19.9664,19.9186,19.9664,41100.0
2006-07-10 15:20:00,37.59,37.61,37.59,37.59,20800.0,19.9611,19.9717,19.9611,19.9611,20800.0
2006-07-10 15:30:00,37.59,37.63,37.59,37.63,42400.0,19.9611,19.9823,19.9611,19.9823,42400.0
2006-07-10 15:40:00,37.61,37.63,37.56,37.63,72700.0,19.9717,19.9823,19.9451,19.9823,72700.0
2006-07-10 15:50:00,37.63,37.66,37.63,37.66,93100.0,19.9823,19.9982,19.9823,19.9982,93100.0
2006-07-11 09:30:00,37.71,37.88,37.58,37.75,54500.0,20.0248,20.1151,19.9558,20.046,54500.0
2006-07-11 09:40:00,37.69,37.81,37.62,37.66,33800.0,20.0142,20.0779,19.977,19.9982,33800.0
2006-07-11 09:50:00,37.66,37.67,37.53,37.53,21700.0,19.9982,20.0036,19.9292,19.9292,21700.0
2006-07-11 10:00:00,37.53,37.56,37.4,37.47,33500.0,19.9292,19.9451,19.8602,19.8974,33500.0
2006-07-11 10:10:00,37.48,37.56,37.45,37.52,18100.0,19.9027,19.9451,19.8867,19.9239,18100.0
2006-07-11 10:20:00,37.52,37.67,37.52,37.6,18000.0,19.9239,20.0036,19.9239,19.9664,18000.0
2006-07-11 10:30:00,37.6,37.6,37.54,37.57,26300.0,19.9664,19.9664,19.9345,19.9505,26300.0
2006-07-11 10:40:00,37.55,37.57,37.52,37.55,21400.0,19.9398,19.9505,19.9239,19.9398,21400.0
2006-07-11 10:50:00,37.55,37.56,37.51,37.52,30300.0,19.9398,19.9451,19.9186,19.9239,30300.0
2006-07-11 11:00:00,37.52,37.53,37.47,37.47,35800.0,19.9239,19.9292,19.8974,19.8974,35800.0
2006-07-11 11:10:00,37.47,37.48,37.41,37.47,22300.0,19.8974,19.9027,19.8655,19.8974,22300.0
2006-07-11 11:20:00,37.46,37.48,37.4,37.48,15600.0,19.892,19.9027,19.8602,19.9027,15600.0
2006-07-11 11:30:00,37.48,37.5,37.43,37.44,17900.0,19.9027,19.9133,19.8761,19.8814,17900.0
2006-07-11 11:40:00,37.46,37.5,37.44,37.49,27700.0,19.892,19.9133,19.8814,19.908,27700.0
2006-07-11 11:50:00,37.5,37.51,37.47,37.47,46800.0,19.9133,19.9186,19.8974,19.8974,46800.0
2006-07-11 12:00:00,37.48,37.5,37.47,37.49,20300.0,19.9027,19.9133,19.8974,19.908,20300.0
2006-07-11 12:10:00,37.49,37.56,37.49,37.52,70400.0,19.908,19.9451,19.908,19.9239,70400.0
2006-07-11 12:20:00,37.52,37.56,37.49,37.5,59900.0,19.9239,19.9451,19.908,19.9133,59900.0
2006-07-11 12:30:00,37.5,37.51,37.47,37.47,47800.0,19.9133,19.9186,19.8974,19.8974,47800.0
2006-07-11 12:40:00,37.48,37.5,37.44,37.5,84400.0,19.9027,19.9133,19.8814,19.9133,84400.0
2006-07-11 12:50:00,37.49,37.52,37.47,37.51,11600.0,19.908,19.9239,19.8974,19.9186,11600.0
2006-07-11 13:00:00,37.49,37.5,37.47,37.49,33200.0,19.908,19.9133,19.8974,19.908,33200.0
2006-07-11 13:10:00,37.49,37.5,37.45,37.46,41000.0,19.908,19.9133,19.8867,19.892,41000.0
2006-07-11 13:20:00,37.46,37.5,37.45,37.46,31600.0,19.892,19.9133,19.8867,19.892,31600.0
2006-07-11 13:30:00,37.46,37.5,37.4,37.4,56400.0,19.892,19.9133,19.8602,19.8602,56400.0
2006-07-11 13:40:00,37.41,37.48,37.39,37.48,33000.0,19.8655,19.9027,19.8549,19.9027,33000.0
2006-07-11 13:50:00,37.49,37.53,37.48,37.51,63500.0,19.908,19.9292,19.9027,19.9186,63500.0
2006-07-11 14:00:00,37.49,37.58,37.47,37.58,35600.0,19.908,19.9558,19.8974,19.9558,35600.0
2006-07-11 14:10:00,37.56,37.65,37.5,37.6,41900.0,19.9451,19.9929,19.9133,19.9664,41900.0
2006-07-11 14:20:00,37.59,37.65,37.53,37.61,54900.0,19.9611,19.9929,19.9292,19.9717,54900.0
2006-07-11 14:30:00,37.61,37.61,37.5,37.58,27100.0,19.9717,19.9717,19.9133,19.9558,27100.0
2006-07-11 14:40:00,37.56,37.58,37.48,37.55,17500.0,19.9451,19.9558,19.9027,19.9398,17500.0
2006-07-11 14:50:00,37.58,37.62,37.55,37.62,52500.0,19.9558,19.977,19.9398,19.977,52500.0
2006-07-11 15:00:00,37.62,37.65,37.5,37.62,75200.0,19.977,19.9929,19.9133,19.977,75200.0
2006-07-11 15:10:00,37.63,37.81,37.62,37.77,57000.0,19.9823,20.0779,19.977,20.0567,57000.0
2006-07-11 15:20:00,37.77,37.89,37.77,37.8,54900.0,20.0567,20.1204,20.0567,20.0726,54900.0
2006-07-11 15:30:00,37.78,37.89,37.78,37.85,51900.0,20.062,20.1204,20.062,20.0991,51900.0
2006-07-11 15:40:00,37.84,37.84,37.74,37.74,45700.0,20.0938,20.0938,20.0407,20.0407,45700.0
2006-07-11 15:50:00,37.75,37.82,37.67,37.71,138300.0,20.046,20.0832,20.0036,20.0248,138300.0
2006-07-12 09:30:00,37.68,37.77,37.15,37.62,58600.0,20.0089,20.0567,19.7274,19.977,58600.0
2006-07-12 09:40:00,37.63,37.74,37.5,37.68,30800.0,19.9823,20.0407,19.9133,20.0089,30800.0
2006-07-12 09:50:00,37.68,37.7,37.55,37.61,24500.0,20.0089,20.0195,19.9398,19.9717,24500.0
2006-07-12 10:00:00,37.61,37.66,37.53,37.6,15200.0,19.9717,19.9982,19.9292,19.9664,15200.0
2006-07-12 10:10:00,37.61,37.65,37.54,37.57,42900.0,19.9717,19.9929,19.9345,19.9505,42900.0
2006-07-12 10:20:00,37.56,37.62,37.55,37.6,20500.0,19.9451,19.977,19.9398,19.9664,20500.0
2006-07-12 10:30:00,37.57,37.57,37.41,37.45,27300.0,19.9505,19.9505,19.8655,19.8867,27300.0
2006-07-12 10:40:00,37.44,37.51,37.44,37.44,18000.0,19.8814,19.9186,19.8814,19.8814,18000.0
2006-07-12 10:50:00,37.46,37.53,37.45,37.47,40400.0,19.892,19.9292,19.8867,19.8974,40400.0
2006-07-12 11:00:00,37.47,37.48,37.39,37.43,27700.0,19.8974,19.9027,19.8549,19.8761,27700.0
2006-07-12 11:10:00,37.42,37.43,37.35,37.37,16400.0,19.8708,19.8761,19.8336,19.8442,16400.0
2006-07-12 11:20:00,37.36,37.37,37.3,37.31,10800.0,19.8389,19.8442,19.8071,19.8124,10800.0
2006-07-12 11:30:00,37.3,37.33,37.3,37.31,24100.0,19.8071,19.823,19.8071,19.8124,24100.0
2006-07-12 11:40:00,37.29,37.32,37.27,37.3,17400.0,19.8018,19.8177,19.7911,19.8071,17400.0
2006-07-12 11:50:00,37.29,37.37,37.29,37.37,15500.0,19.8018,19.8442,19.8018,19.8442,15500.0
2006-07-12 12:00:00,37.35,37.38,37.24,37.25,33400.0,19.8336,19.8496,19.7752,19.7805,33400.0
2006-07-12 12:10:00,37.25,37.25,37.08,37.1,28500.0,19.7805,19.7805,19.6903,19.7009,28500.0
2006-07-12 12:20:00,37.11,37.11,37.03,37.04,25100.0,19.7062,19.7062,19.6637,19.669,25100.0
2006-07-12 12:30:00,37.04,37.07,37.03,37.04,21900.0,19.669,19.6849,19.6637,19.669,21900.0
2006-07-12 12:40:00,37.03,37.06,36.98,37.02,49000.0,19.6637,19.6796,19.6372,19.6584,49000.0
2006-07-12 12:50:00,37.02,37.02,36.99,37.02,22200.0,19.6584,19.6584,19.6425,19.6584,22200.0
2006-07-12 13:00:00,37.01,37.02,36.78,36.82,87200.0,19.6531,19.6584,19.5309,19.5522,87200.0
2006-07-12 13:10:00,36.83,36.84,36.79,36.83,17500.0,19.5575,19.5628,19.5363,19.5575,17500.0
2006-07-12 13:20:00,36.82,36.83,36.72,36.75,47600.0,19.5522,19.5575,19.4991,19.515,47600.0
2006-07-12 13:30:00,36.74,36.83,36.65,36.8,51700.0,19.5097,19.5575,19.4619,19.5416,51700.0
2006-07-12 13:40:00,36.81,36.84,36.78,36.78,29000.0,19.5469,19.5628,19.5309,19.5309,29000.0
2006-07-12 13:50:00,36.78,36.87,36.74,36.85,43900.0,19.5309,19.5787,19.5097,19.5681,43900.0
2006-07-12 14:00:00,36.86,36.91,36.85,36.89,33700.0,19.5734,19.6,19.5681,19.5894,33700.0
2006-07-12 14:10:00,36.91,37.0,36.89,36.97,32100.0,19.6,19.6478,19.5894,19.6318,32100.0
2006-07-12 14:20:00,36.97,36.97,36.93,36.95,13400.0,19.6318,19.6318,19.6106,19.6212,13400.0
2006-07-12 14:30:00,36.95,36.97,36.94,36.97,39300.0,19.6212,19.6318,19.6159,19.6318,39300.0
2006-07-12 14:40:00,36.97,37.01,36.95,36.95,40400.0,19.6318,19.6531,19.6212,19.6212,40400.0
2006-07-12 14:50:00,36.95,36.97,36.84,36.85,41700.0,19.6212,19.6318,19.5628,19.5681,41700.0
2006-07-12 15:00:00,36.84,36.91,36.79,36.85,77100.0,19.5628,19.6,19.5363,19.5681,77100.0
2006-07-12 15:10:00,36.86,36.96,36.85,36.9,60800.0,19.5734,19.6265,19.5681,19.5947,60800.0
2006-07-12 15:20:00,36.9,37.06,36.88,37.0,88300.0,19.5947,19.6796,19.584,19.6478,88300.0
2006-07-12 15:30:00,37.01,37.11,37.0,37.07,58300.0,19.6531,19.7062,19.6478,19.6849,58300.0
2006-07-12 15:40:00,37.06,37.11,36.91,37.07,112500.0,19.6796,19.7062,19.6,19.6849,112500.0
2006-07-12 15:50:00,37.07,37.12,36.9,37.08,271600.0,19.6849,19.7115,19.5947,19.6903,271600.0
2006-07-13 09:30:00,37.05,37.29,36.83,36.91,43900.0,19.6743,19.8018,19.5575,19.6,43900.0
2006-07-13 09:40:00,36.92,37.02,36.9,36.91,34100.0,19.6053,19.6584,19.5947,19.6,34100.0
2006-07-13 09:50:00,36.94,37.01,36.88,36.9,44300.0,19.6159,19.6531,19.584,19.5947,44300.0
2006-07-13 10:00:00,36.92,37.04,36.86,36.92,44200.0,19.6053,19.669,19.5734,19.6053,44200.0
2006-07-13 10:10:00,36.93,36.96,36.85,36.88,27500.0,19.6106,19.6265,19.5681,19.584,27500.0
2006-07-13 10:20:00,36.84,36.98,36.77,36.96,27000.0,19.5628,19.6372,19.5256,19.6265,27000.0
2006-07-13 10:30:00,36.95,37.01,36.82,36.88,41500.0,19.6212,19.6531,19.5522,19.584,41500.0
2006-07-13 10:40:00,36.89,37.01,36.88,36.97,43400.0,19.5894,19.6531,19.584,19.6318,43400.0
2006-07-13 10:50:00,36.97,37.01,36.88,36.88,26900.0,19.6318,19.6531,19.584,19.584,26900.0
2006-07-13 11:00:00,36.93,36.93,36.86,36.86,51900.0,19.6106,19.6106,19.5734,19.5734,51900.0
2006-07-13 11:10:00,36.86,36.87,36.78,36.82,29900.0,19.5734,19.5787,19.5309,19.5522,29900.0
2006-07-13 11:20:00,36.82,36.97,36.8,36.95,54100.0,19.5522,19.6318,19.5416,19.6212,54100.0
2006-07-13 11:30:00,36.89,37.04,36.89,37.0,59500.0,19.5894,19.669,19.5894,19.6478,59500.0
2006-07-13 11:40:00,37.0,37.02,36.95,37.0,44900.0,19.6478,19.6584,19.6212,19.6478,44900.0
2006-07-13 11:50:00,37.01,37.14,37.0,37.07,50300.0,19.6531,19.7221,19.6478,19.6849,50300.0
2006-07-13 12:00:00,37.08,37.19,37.05,37.1,55700.0,19.6903,19.7487,19.6743,19.7009,55700.0
2006-07-13 12:10:00,37.12,37.28,37.1,37.26,43500.0,19.7115,19.7965,19.7009,19.7858,43500.0
2006-07-13 12:20:00,37.25,37.29,37.0,37.17,54800.0,19.7805,19.8018,19.6478,19.738,54800.0
2006-07-13 12:30:00,37.15,37.23,37.15,37.15,32300.0,19.7274,19.7699,19.7274,19.7274,32300.0
2006-07-13 12:40:00,37.16,37.2,37.11,37.16,44900.0,19.7327,19.754,19.7062,19.7327,44900.0
2006-07-13 12:50:00,37.17,37.17,37.04,37.11,26300.0,19.738,19.738,19.669,19.7062,26300.0
2006-07-13 13:00:00,37.13,37.13,37.05,37.06,55100.0,19.7168,19.7168,19.6743,19.6796,55100.0
2006-07-13 13:10:00,37.04,37.08,36.04,36.99,31300.0,19.669,19.6903,19.138,19.6425,31300.0
2006-07-13 13:20:00,37.01,37.07,37.0,37.03,23500.0,19.6531,19.6849,19.6478,19.6637,23500.0
2006-07-13 13:30:00,37.02,37.04,37.0,37.01,24600.0,19.6584,19.669,19.6478,19.6531,24600.0
2006-07-13 13:40:00,36.99,37.0,36.95,36.99,18900.0,19.6425,19.6478,19.6212,19.6425,18900.0
2006-07-13 13:50:00,36.99,37.0,36.88,36.88,37900.0,19.6425,19.6478,19.584,19.584,37900.0
2006-07-13 14:00:00,36.88,36.88,36.8,36.8,45700.0,19.584,19.584,19.5416,19.5416,45700.0
2006-07-13 14:10:00,36.79,36.89,36.73,36.89,106600.0,19.5363,19.5894,19.5044,19.5894,106600.0
2006-07-13 14:20:00,36.84,37.01,36.84,36.94,68500.0,19.5628,19.6531,19.5628,19.6159,68500.0
2006-07-13 14:30:00,36.93,36.94,36.87,36.89,34400.0,19.6106,19.6159,19.5787,19.5894,34400.0
2006-07-13 14:40:00,36.89,36.89,36.77,36.84,31900.0,19.5894,19.5894,19.5256,19.5628,31900.0
2006-07-13 14:50:00,36.84,36.84,36.8,36.81,25200.0,19.5628,19.5628,19.5416,19.5469,25200.0
2006-07-13 15:00:00,36.8,36.83,36.73,36.79,82200.0,19.5416,19.5575,19.5044,19.5363,82200.0
2006-07-13 15:10:00,36.8,36.82,36.73,36.73,39900.0,19.5416,19.5522,19.5044,19.5044,39900.0
2006-07-13 15:20:00,36.73,36.81,36.73,36.77,42700.0,19.5044,19.5469,19.5044,19.5256,42700.0
2006-07-13 15:30:00,36.78,36.84,36.74,36.81,91900.0,19.5309,19.5628,19.5097,19.5469,91900.0
2006-07-13 15:40:00,36.8,36.92,36.8,36.89,102100.0,19.5416,19.6053,19.5416,19.5894,102100.0
2006-07-13 15:50:00,36.89,36.92,36.82,36.82,181900.0,19.5894,19.6053,19.5522,19.5522,181900.0
2006-07-14 09:30:00,36.77,36.9,36.63,36.63,103100.0,19.5256,19.5947,19.4513,19.4513,103100.0
2006-07-14 09:40:00,36.63,36.86,36.63,36.82,49200.0,19.4513,19.5734,19.4513,19.5522,49200.0
2006-07-14 09:50:00,36.82,36.82,36.7,36.71,90000.0,19.5522,19.5522,19.4885,19.4938,90000.0
2006-07-14 10:00:00,36.71,36.87,36.67,36.7,91000.0,19.4938,19.5787,19.4725,19.4885,91000.0
2006-07-14 10:10:00,36.69,36.79,36.69,36.78,33400.0,19.4832,19.5363,19.4832,19.5309,33400.0
2006-07-14 10:20:00,36.78,36.78,36.66,36.68,63600.0,19.5309,19.5309,19.4672,19.4778,63600.0
2006-07-14 10:30:00,36.68,36.69,36.63,36.65,43500.0,19.4778,19.4832,19.4513,19.4619,43500.0
2006-07-14 10:40:00,36.66,36.71,36.64,36.7,19700.0,19.4672,19.4938,19.4566,19.4885,19700.0
2006-07-14 10:50:00,36.68,36.68,36.55,36.58,32300.0,19.4778,19.4778,19.4088,19.4247,32300.0
2006-07-14 11:00:00,36.57,36.58,36.47,36.52,70400.0,19.4194,19.4247,19.3663,19.3929,70400.0
2006-07-14 11:10:00,36.51,36.55,36.5,36.51,30900.0,19.3876,19.4088,19.3823,19.3876,30900.0
2006-07-14 11:20:00,36.52,36.63,36.52,36.59,32200.0,19.3929,19.4513,19.3929,19.4301,32200.0
2006-07-14 11:30:00,36.59,36.6,36.52,36.55,41300.0,19.4301,19.4354,19.3929,19.4088,41300.0
2006-07-14 11:40:00,36.55,36.64,36.54,36.61,28600.0,19.4088,19.4566,19.4035,19.4407,28600.0
2006-07-14 11:50:00,36.61,36.67,36.57,36.65,41400.0,19.4407,19.4725,19.4194,19.4619,41400.0
2006-07-14 12:00:00,36.65,36.65,36.59,36.6,28600.0,19.4619,19.4619,19.4301,19.4354,28600.0
2006-07-14 12:10:00,36.6,36.62,36.56,36.59,32300.0,19.4354,19.446,19.4141,19.4301,32300.0
2006-07-14 12:20:00,36.56,36.61,36.55,36.61,68900.0,19.4141,19.4407,19.4088,19.4407,68900.0
2006-07-14 12:30:00,36.61,36.64,36.6,36.63,36900.0,19.4407,19.4566,19.4354,19.4513,36900.0
2006-07-14 12:40:00,36.63,36.76,36.62,36.73,57800.0,19.4513,19.5203,19.446,19.5044,57800.0
2006-07-14 12:50:00,36.73,36.79,36.72,36.74,30400.0,19.5044,19.5363,19.4991,19.5097,30400.0
2006-07-14 13:00:00,36.74,36.74,36.58,36.59,35700.0,19.5097,19.5097,19.4247,19.4301,35700.0
2006-07-14 13:10:00,36.58,36.6,36.57,36.58,66700.0,19.4247,19.4354,19.4194,19.4247,66700.0
2006-07-14 13:20:00,36.58,36.65,36.58,36.65,19300.0,19.4247,19.4619,19.4247,19.4619,19300.0
2006-07-14 13:30:00,36.64,36.67,36.59,36.61,108100.0,19.4566,19.4725,19.4301,19.4407,108100.0
2006-07-14 13:40:00,36.6,36.63,36.53,36.56,167400.0,19.4354,19.4513,19.3982,19.4141,167400.0
2006-07-14 13:50:00,36.56,36.59,36.56,36.58,29000.0,19.4141,19.4301,19.4141,19.4247,29000.0
2006-07-14 14:00:00,36.58,36.6,36.56,36.6,37300.0,19.4247,19.4354,19.4141,19.4354,37300.0
2006-07-14 14:10:00,36.59,36.67,36.58,36.63,53700.0,19.4301,19.4725,19.4247,19.4513,53700.0
2006-07-14 14:20:00,36.63,36.64,36.58,36.6,31000.0,19.4513,19.4566,19.4247,19.4354,31000.0
2006-07-14 14:30:00,36.59,36.63,36.59,36.62,22700.0,19.4301,19.4513,19.4301,19.446,22700.0
2006-07-14 14:40:00,36.62,36.66,36.59,36.66,39600.0,19.446,19.4672,19.4301,19.4672,39600.0
2006-07-14 14:50:00,36.65,36.69,36.63,36.65,36300.0,19.4619,19.4832,19.4513,19.4619,36300.0
2006-07-14 15:00:00,36.65,36.76,36.65,36.72,36600.0,19.4619,19.5203,19.4619,19.4991,36600.0
2006-07-14 15:10:00,36.72,36.74,36.7,36.73,29400.0,19.4991,19.5097,19.4885,19.5044,29400.0
2006-07-14 15:20:00,36.74,36.76,36.64,36.71,114500.0,19.5097,19.5203,19.4566,19.4938,114500.0
2006-07-14 15:30:00,36.71,36.78,36.67,36.78,107600.0,19.4938,19.5309,19.4725,19.5309,107600.0
2006-07-14 15:40:00,36.79,36.96,36.75,36.96,86700.0,19.5363,19.6265,19.515,19.6265,86700.0
2006-07-14 15:50:00,36.94,36.96,36.75,36.75,179000.0,19.6159,19.6265,19.515,19.515,179000.0
2006-07-17 09:30:00,36.71,36.75,36.44,36.67,91400.0,19.4938,19.515,19.3504,19.4725,91400.0
2006-07-17 09:40:00,36.67,36.68,36.51,36.52,33600.0,19.4725,19.4778,19.3876,19.3929,33600.0
2006-07-17 09:50:00,36.55,36.61,36.5,36.51,22900.0,19.4088,19.4407,19.3823,19.3876,22900.0
2006-07-17 10:00:00,36.5,36.53,36.42,36.45,46100.0,19.3823,19.3982,19.3398,19.3557,46100.0
2006-07-17 10:10:00,36.45,36.55,36.39,36.46,43500.0,19.3557,19.4088,19.3238,19.361,43500.0
2006-07-17 10:20:00,36.48,36.51,36.36,36.38,23400.0,19.3716,19.3876,19.3079,19.3185,23400.0
2006-07-17 10:30:00,36.38,36.39,36.35,36.36,26400.0,19.3185,19.3238,19.3026,19.3079,26400.0
2006-07-17 10:40:00,36.35,36.48,36.35,36.37,22300.0,19.3026,19.3716,19.3026,19.3132,22300.0
2006-07-17 10:50:00,36.38,36.71,36.38,36.65,34300.0,19.3185,19.4938,19.3185,19.4619,34300.0
2006-07-17 11:00:00,36.63,36.67,36.43,36.45,57800.0,19.4513,19.4725,19.3451,19.3557,57800.0
2006-07-17 11:10:00,36.46,36.52,36.44,36.46,48600.0,19.361,19.3929,19.3504,19.361,48600.0
2006-07-17 11:20:00,36.49,36.49,36.37,36.45,25200.0,19.377,19.377,19.3132,19.3557,25200.0
2006-07-17 11:30:00,36.45,36.53,36.4,36.53,64700.0,19.3557,19.3982,19.3292,19.3982,64700.0
2006-07-17 11:40:00,36.53,36.7,36.53,36.56,35400.0,19.3982,19.4885,19.3982,19.4141,35400.0
2006-07-17 11:50:00,36.58,36.71,36.56,36.61,79300.0,19.4247,19.4938,19.4141,19.4407,79300.0
2006-07-17 12:00:00,36.61,36.62,36.48,36.53,73400.0,19.4407,19.446,19.3716,19.3982,73400.0
2006-07-17 12:10:00,36.54,36.55,36.46,36.49,59900.0,19.4035,19.4088,19.361,19.377,59900.0
2006-07-17 12:20:00,36.5,36.56,36.45,36.45,58400.0,19.3823,19.4141,19.3557,19.3557,58400.0
2006-07-17 12:30:00,36.48,36.52,36.45,36.5,43800.0,19.3716,19.3929,19.3557,19.3823,43800.0
2006-07-17 12:40:00,36.49,36.52,36.45,36.5,53700.0,19.377,19.3929,19.3557,19.3823,53700.0
2006-07-17 12:50:00,36.47,36.52,36.46,36.47,53600.0,19.3663,19.3929,19.361,19.3663,53600.0
2006-07-17 13:00:00,36.49,36.49,36.4,36.48,45000.0,19.377,19.377,19.3292,19.3716,45000.0
2006-07-17 13:10:00,36.49,36.51,36.43,36.5,30300.0,19.377,19.3876,19.3451,19.3823,30300.0
2006-07-17 13:20:00,36.51,36.55,36.45,36.49,108300.0,19.3876,19.4088,19.3557,19.377,108300.0
2006-07-17 13:30:00,36.5,36.5,36.45,36.46,13300.0,19.3823,19.3823,19.3557,19.361,13300.0
2006-07-17 13:40:00,36.46,36.5,36.46,36.49,20100.0,19.361,19.3823,19.361,19.377,20100.0
2006-07-17 13:50:00,36.48,36.54,36.48,36.52,59500.0,19.3716,19.4035,19.3716,19.3929,59500.0
2006-07-17 14:00:00,36.52,36.55,36.48,36.48,31300.0,19.3929,19.4088,19.3716,19.3716,31300.0
2006-07-17 14:10:00,36.49,36.51,36.49,36.5,32600.0,19.377,19.3876,19.377,19.3823,32600.0
2006-07-17 14:20:00,36.5,36.51,36.46,36.49,24000.0,19.3823,19.3876,19.361,19.377,24000.0
2006-07-17 14:30:00,36.49,36.51,36.46,36.49,42500.0,19.377,19.3876,19.361,19.377,42500.0
2006-07-17 14:40:00,36.5,36.5,36.46,36.47,33100.0,19.3823,19.3823,19.361,19.3663,33100.0
2006-07-17 14:50:00,36.47,36.5,36.46,36.46,43900.0,19.3663,19.3823,19.361,19.361,43900.0
2006-07-17 15:00:00,36.47,36.5,36.4,36.41,72800.0,19.3663,19.3823,19.3292,19.3345,72800.0
2006-07-17 15:10:00,36.42,36.47,36.39,36.46,82700.0,19.3398,19.3663,19.3238,19.361,82700.0
2006-07-17 15:20:00,36.47,36.49,36.35,36.35,84700.0,19.3663,19.377,19.3026,19.3026,84700.0
2006-07-17 15:30:00,36.36,36.47,36.33,36.46,43800.0,19.3079,19.3663,19.292,19.361,43800.0
2006-07-17 15:40:00,36.47,36.52,36.45,36.5,128800.0,19.3663,19.3929,19.3557,19.3823,128800.0
2006-07-17 15:50:00,36.5,36.56,36.48,36.53,126800.0,19.3823,19.4141,19.3716,19.3982,126800.0
2006-07-18 09:30:00,36.41,36.69,36.41,36.59,68000.0,19.3345,19.4832,19.3345,19.4301,68000.0
2006-07-18 09:40:00,36.58,36.64,36.57,36.6,38100.0,19.4247,19.4566,19.4194,19.4354,38100.0
2006-07-18 09:50:00,36.61,36.66,36.51,36.59,31900.0,19.4407,19.4672,19.3876,19.4301,31900.0
2006-07-18 10:00:00,36.59,36.63,36.44,36.44,40900.0,19.4301,19.4513,19.3504,19.3504,40900.0
2006-07-18 10:10:00,36.44,36.45,36.27,36.3,33700.0,19.3504,19.3557,19.2601,19.2761,33700.0
2006-07-18 10:20:00,36.28,36.38,36.27,36.36,35800.0,19.2654,19.3185,19.2601,19.3079,35800.0
2006-07-18 10:30:00,36.36,36.41,36.35,36.38,20000.0,19.3079,19.3345,19.3026,19.3185,20000.0
2006-07-18 10:40:00,36.4,36.48,36.36,36.46,21200.0,19.3292,19.3716,19.3079,19.361,21200.0
2006-07-18 10:50:00,36.44,36.5,36.44,36.46,22400.0,19.3504,19.3823,19.3504,19.361,22400.0
2006-07-18 11:00:00,36.46,36.47,36.3,36.35,33100.0,19.361,19.3663,19.2761,19.3026,33100.0
2006-07-18 11:10:00,36.37,36.37,36.25,36.31,16300.0,19.3132,19.3132,19.2495,19.2814,16300.0
2006-07-18 11:20:00,36.31,36.39,36.25,36.39,16100.0,19.2814,19.3238,19.2495,19.3238,16100.0
2006-07-18 11:30:00,36.39,36.43,36.35,36.43,30000.0,19.3238,19.3451,19.3026,19.3451,30000.0
2006-07-18 11:40:00,36.44,36.5,36.41,36.47,19900.0,19.3504,19.3823,19.3345,19.3663,19900.0
2006-07-18 11:50:00,36.47,36.5,36.42,36.46,16100.0,19.3663,19.3823,19.3398,19.361,16100.0
2006-07-18 12:00:00,36.45,36.46,36.37,36.37,7900.0,19.3557,19.361,19.3132,19.3132,7900.0
2006-07-18 12:10:00,36.37,36.38,36.37,36.37,5700.0,19.3132,19.3185,19.3132,19.3132,5700.0
2006-07-18 12:20:00,36.38,36.42,36.37,36.42,10000.0,19.3185,19.3398,19.3132,19.3398,10000.0
2006-07-18 12:30:00,36.4,36.42,36.37,36.39,10600.0,19.3292,19.3398,19.3132,19.3238,10600.0
2006-07-18 12:40:00,36.42,36.51,36.42,36.49,23800.0,19.3398,19.3876,19.3398,19.377,23800.0
2006-07-18 12:50:00,36.49,36.49,36.29,36.29,14500.0,19.377,19.377,19.2707,19.2707,14500.0
2006-07-18 13:00:00,36.3,36.3,36.24,36.27,8500.0,19.2761,19.2761,19.2442,19.2601,8500.0
2006-07-18 13:10:00,36.27,36.3,36.23,36.25,22400.0,19.2601,19.2761,19.2389,19.2495,22400.0
2006-07-18 13:20:00,36.25,36.25,36.12,36.15,30700.0,19.2495,19.2495,19.1805,19.1964,30700.0
2006-07-18 13:30:00,36.15,36.19,36.07,36.19,15200.0,19.1964,19.2176,19.1539,19.2176,15200.0
2006-07-18 13:40:00,36.19,36.19,36.02,36.05,19100.0,19.2176,19.2176,19.1274,19.1433,19100.0
2006-07-18 13:50:00,36.06,36.18,36.03,36.12,29400.0,19.1486,19.2123,19.1327,19.1805,29400.0
2006-07-18 14:00:00,36.16,36.25,36.14,36.21,23500.0,19.2017,19.2495,19.1911,19.2283,23500.0
2006-07-18 14:10:00,36.22,36.22,36.1,36.12,35300.0,19.2336,19.2336,19.1699,19.1805,35300.0
2006-07-18 14:20:00,36.13,36.19,36.12,36.14,55100.0,19.1858,19.2176,19.1805,19.1911,55100.0
2006-07-18 14:30:00,36.16,36.23,36.1,36.19,54100.0,19.2017,19.2389,19.1699,19.2176,54100.0
2006-07-18 14:40:00,36.2,36.22,36.12,36.15,33800.0,19.223,19.2336,19.1805,19.1964,33800.0
2006-07-18 14:50:00,36.14,36.22,36.12,36.15,28200.0,19.1911,19.2336,19.1805,19.1964,28200.0
2006-07-18 15:00:00,36.14,36.15,36.07,36.1,50500.0,19.1911,19.1964,19.1539,19.1699,50500.0
2006-07-18 15:10:00,36.11,36.15,36.02,36.15,47600.0,19.1752,19.1964,19.1274,19.1964,47600.0
2006-07-18 15:20:00,36.15,36.15,36.04,36.08,71200.0,19.1964,19.1964,19.138,19.1592,71200.0
2006-07-18 15:30:00,36.08,36.24,36.06,36.17,78900.0,19.1592,19.2442,19.1486,19.207,78900.0
2006-07-18 15:40:00,36.17,36.5,36.17,36.39,85600.0,19.207,19.3823,19.207,19.3238,85600.0
2006-07-18 15:50:00,36.39,36.41,36.27,36.29,127600.0,19.3238,19.3345,19.2601,19.2707,127600.0
2006-07-19 09:30:00,36.37,36.8,36.26,36.65,62800.0,19.3132,19.5416,19.2548,19.4619,62800.0
2006-07-19 09:40:00,36.64,36.87,36.64,36.79,33400.0,19.4566,19.5787,19.4566,19.5363,33400.0
2006-07-19 09:50:00,36.8,36.88,36.77,36.88,25800.0,19.5416,19.584,19.5256,19.584,25800.0
2006-07-19 10:00:00,36.88,37.16,36.87,36.9,54800.0,19.584,19.7327,19.5787,19.5947,54800.0
2006-07-19 10:10:00,36.9,36.92,36.76,36.78,27400.0,19.5947,19.6053,19.5203,19.5309,27400.0
2006-07-19 10:20:00,36.78,36.88,36.56,36.85,33100.0,19.5309,19.584,19.4141,19.5681,33100.0
2006-07-19 10:30:00,36.85,37.04,36.79,36.84,27200.0,19.5681,19.669,19.5363,19.5628,27200.0
2006-07-19 10:40:00,36.88,36.99,36.75,36.75,39700.0,19.584,19.6425,19.515,19.515,39700.0
2006-07-19 10:50:00,36.78,36.85,36.67,36.67,28200.0,19.5309,19.5681,19.4725,19.4725,28200.0
2006-07-19 11:00:00,36.69,36.79,36.6,36.72,18700.0,19.4832,19.5363,19.4354,19.4991,18700.0
2006-07-19 11:10:00,36.7,36.8,36.68,36.8,30000.0,19.4885,19.5416,19.4778,19.5416,30000.0
2006-07-19 11:20:00,36.81,36.81,36.62,36.74,28900.0,19.5469,19.5469,19.446,19.5097,28900.0
2006-07-19 11:30:00,36.74,36.75,36.64,36.75,25200.0,19.5097,19.515,19.4566,19.515,25200.0
2006-07-19 11:40:00,36.75,36.75,36.61,36.7,20700.0,19.515,19.515,19.4407,19.4885,20700.0
2006-07-19 11:50:00,36.7,36.78,36.69,36.74,17000.0,19.4885,19.5309,19.4832,19.5097,17000.0
2006-07-19 12:00:00,36.72,36.74,36.56,36.58,45700.0,19.4991,19.5097,19.4141,19.4247,45700.0
2006-07-19 12:10:00,36.57,36.61,36.52,36.61,35800.0,19.4194,19.4407,19.3929,19.4407,35800.0
2006-07-19 12:20:00,36.62,36.7,36.62,36.7,7400.0,19.446,19.4885,19.446,19.4885,7400.0
2006-07-19 12:30:00,36.72,36.79,36.71,36.77,8400.0,19.4991,19.5363,19.4938,19.5256,8400.0
2006-07-19 12:40:00,36.79,36.79,36.69,36.7,10700.0,19.5363,19.5363,19.4832,19.4885,10700.0
2006-07-19 12:50:00,36.7,36.84,36.65,36.79,22800.0,19.4885,19.5628,19.4619,19.5363,22800.0
2006-07-19 13:00:00,36.8,36.89,36.77,36.87,15000.0,19.5416,19.5894,19.5256,19.5787,15000.0
2006-07-19 13:10:00,36.86,36.94,36.83,36.91,14000.0,19.5734,19.6159,19.5575,19.6,14000.0
2006-07-19 13:20:00,36.9,36.98,36.88,36.92,12800.0,19.5947,19.6372,19.584,19.6053,12800.0
2006-07-19 13:30:00,36.9,36.96,36.87,36.89,13500.0,19.5947,19.6265,19.5787,19.5894,13500.0
2006-07-19 13:40:00,36.86,36.86,36.79,36.8,5800.0,19.5734,19.5734,19.5363,19.5416,5800.0
2006-07-19 13:50:00,36.79,36.79,36.71,36.77,10000.0,19.5363,19.5363,19.4938,19.5256,10000.0
2006-07-19 14:00:00,36.77,36.81,36.75,36.75,7600.0,19.5256,19.5469,19.515,19.515,7600.0
2006-07-19 14:10:00,36.76,36.8,36.74,36.76,20100.0,19.5203,19.5416,19.5097,19.5203,20100.0
2006-07-19 14:20:00,36.75,36.98,36.75,36.89,30600.0,19.515,19.6372,19.515,19.5894,30600.0
2006-07-19 14:30:00,36.9,36.97,36.82,36.84,23000.0,19.5947,19.6318,19.5522,19.5628,23000.0
2006-07-19 14:40:00,36.85,36.94,36.83,36.83,21200.0,19.5681,19.6159,19.5575,19.5575,21200.0
2006-07-19 14:50:00,36.82,36.86,36.79,36.82,21000.0,19.5522,19.5734,19.5363,19.5522,21000.0
2006-07-19 15:00:00,36.82,36.83,36.75,36.76,25100.0,19.5522,19.5575,19.515,19.5203,25100.0
2006-07-19 15:10:00,36.75,36.77,36.65,36.71,33000.0,19.515,19.5256,19.4619,19.4938,33000.0
2006-07-19 15:20:00,36.71,36.76,36.69,36.71,38700.0,19.4938,19.5203,19.4832,19.4938,38700.0
2006-07-19 15:30:00,36.7,36.73,36.63,36.63,57000.0,19.4885,19.5044,19.4513,19.4513,57000.0
2006-07-19 15:40:00,36.63,36.67,36.58,36.6,71400.0,19.4513,19.4725,19.4247,19.4354,71400.0
2006-07-19 15:50:00,36.59,36.65,36.53,36.56,125900.0,19.4301,19.4619,19.3982,19.4141,125900.0
2006-07-20 09:30:00,36.49,36.5,36.13,36.17,102300.0,19.377,19.3823,19.1858,19.207,102300.0
2006-07-20 09:40:00,36.18,36.25,36.09,36.17,49400.0,19.2123,19.2495,19.1645,19.207,49400.0
2006-07-20 09:50:00,36.15,36.29,36.15,36.2,24500.0,19.1964,19.2707,19.1964,19.223,24500.0
2006-07-20 10:00:00,36.22,36.31,36.19,36.25,28500.0,19.2336,19.2814,19.2176,19.2495,28500.0
2006-07-20 10:10:00,36.22,36.25,36.12,36.16,22700.0,19.2336,19.2495,19.1805,19.2017,22700.0
2006-07-20 10:20:00,36.16,36.24,36.11,36.13,34100.0,19.2017,19.2442,19.1752,19.1858,34100.0
2006-07-20 10:30:00,36.12,36.14,36.04,36.07,35900.0,19.1805,19.1911,19.138,19.1539,35900.0
2006-07-20 10:40:00,36.07,36.07,35.88,35.92,68300.0,19.1539,19.1539,19.053,19.0743,68300.0
2006-07-20 10:50:00,35.92,36.03,35.87,36.01,45200.0,19.0743,19.1327,19.0477,19.1221,45200.0
2006-07-20 11:00:00,35.98,36.03,35.97,36.01,25900.0,19.1061,19.1327,19.1008,19.1221,25900.0
2006-07-20 11:10:00,36.02,36.08,35.96,36.0,25700.0,19.1274,19.1592,19.0955,19.1168,25700.0
2006-07-20 11:20:00,36.0,36.07,35.97,36.01,16000.0,19.1168,19.1539,19.1008,19.1221,16000.0
2006-07-20 11:30:00,35.98,36.02,35.98,36.0,16100.0,19.1061,19.1274,19.1061,19.1168,16100.0
2006-07-20 11:40:00,36.0,36.07,35.99,36.07,23900.0,19.1168,19.1539,19.1114,19.1539,23900.0
2006-07-20 11:50:00,36.09,36.13,36.04,36.1,19400.0,19.1645,19.1858,19.138,19.1699,19400.0
2006-07-20 12:00:00,36.11,36.15,36.05,36.08,25400.0,19.1752,19.1964,19.1433,19.1592,25400.0
2006-07-20 12:10:00,36.1,36.1,35.99,36.02,17600.0,19.1699,19.1699,19.1114,19.1274,17600.0
2006-07-20 12:20:00,36.0,36.02,35.94,35.94,38600.0,19.1168,19.1274,19.0849,19.0849,38600.0
2006-07-20 12:30:00,35.94,36.0,35.77,35.78,53000.0,19.0849,19.1168,18.9946,18.9999,53000.0
2006-07-20 12:40:00,35.76,35.82,35.73,35.73,37500.0,18.9893,19.0212,18.9734,18.9734,37500.0
2006-07-20 12:50:00,35.74,35.76,35.69,35.7,51100.0,18.9787,18.9893,18.9521,18.9574,51100.0
2006-07-20 13:00:00,35.7,35.77,35.67,35.72,54900.0,18.9574,18.9946,18.9415,18.9681,54900.0
2006-07-20 13:10:00,35.72,35.72,35.63,35.67,59600.0,18.9681,18.9681,18.9203,18.9415,59600.0
2006-07-20 13:20:00,35.66,35.73,35.66,35.71,55400.0,18.9362,18.9734,18.9362,18.9628,55400.0
2006-07-20 13:30:00,35.7,35.72,35.68,35.69,23500.0,18.9574,18.9681,18.9468,18.9521,23500.0
2006-07-20 13:40:00,35.7,35.71,35.54,35.64,37000.0,18.9574,18.9628,18.8725,18.9256,37000.0
2006-07-20 13:50:00,35.65,35.67,35.61,35.64,28700.0,18.9309,18.9415,18.9097,18.9256,28700.0
2006-07-20 14:00:00,35.64,35.74,35.5,35.56,76700.0,18.9256,18.9787,18.8512,18.8831,76700.0
2006-07-20 14:10:00,35.53,35.58,35.42,35.47,74000.0,18.8672,18.8937,18.8088,18.8353,74000.0
2006-07-20 14:20:00,35.45,35.5,35.42,35.47,56900.0,18.8247,18.8512,18.8088,18.8353,56900.0
2006-07-20 14:30:00,35.47,35.53,35.46,35.53,74600.0,18.8353,18.8672,18.83,18.8672,74600.0
2006-07-20 14:40:00,35.51,35.59,35.47,35.59,72500.0,18.8566,18.899,18.8353,18.899,72500.0
2006-07-20 14:50:00,35.59,35.64,35.46,35.48,73100.0,18.899,18.9256,18.83,18.8406,73100.0
2006-07-20 15:00:00,35.48,35.61,35.47,35.55,89500.0,18.8406,18.9097,18.8353,18.8778,89500.0
2006-07-20 15:10:00,35.55,35.63,35.51,35.54,83300.0,18.8778,18.9203,18.8566,18.8725,83300.0
2006-07-20 15:20:00,35.54,35.54,35.46,35.54,61900.0,18.8725,18.8725,18.83,18.8725,61900.0
2006-07-20 15:30:00,35.53,35.62,35.51,35.59,87900.0,18.8672,18.915,18.8566,18.899,87900.0
2006-07-20 15:40:00,35.59,35.67,35.56,35.63,117200.0,18.899,18.9415,18.8831,18.9203,117200.0
2006-07-20 15:50:00,35.63,35.67,35.55,35.55,159800.0,18.9203,18.9415,18.8778,18.8778,159800.0
2006-07-21 09:30:00,35.25,35.49,35.1,35.34,822400.0,18.7185,18.8459,18.6388,18.7663,822400.0
2006-07-21 09:40:00,35.34,35.52,35.17,35.22,71200.0,18.7663,18.8619,18.676,18.7026,71200.0
2006-07-21 09:50:00,35.26,35.4,35.21,35.32,59100.0,18.7238,18.7981,18.6972,18.7557,59100.0
2006-07-21 10:00:00,35.3,35.5,35.26,35.43,66400.0,18.745,18.8512,18.7238,18.8141,66400.0
2006-07-21 10:10:00,35.44,35.66,35.42,35.59,70200.0,18.8194,18.9362,18.8088,18.899,70200.0
2006-07-21 10:20:00,35.6,35.66,35.45,35.49,52700.0,18.9043,18.9362,18.8247,18.8459,52700.0
2006-07-21 10:30:00,35.49,35.63,35.41,35.5,67600.0,18.8459,18.9203,18.8034,18.8512,67600.0
2006-07-21 10:40:00,35.5,35.54,35.45,35.5,24000.0,18.8512,18.8725,18.8247,18.8512,24000.0
2006-07-21 10:50:00,35.5,35.51,35.45,35.46,47300.0,18.8512,18.8566,18.8247,18.83,47300.0
2006-07-21 11:00:00,35.44,35.48,35.38,35.41,56500.0,18.8194,18.8406,18.7875,18.8034,56500.0
2006-07-21 11:10:00,35.4,35.42,35.35,35.38,19500.0,18.7981,18.8088,18.7716,18.7875,19500.0
2006-07-21 11:20:00,35.38,35.44,35.31,35.32,19500.0,18.7875,18.8194,18.7503,18.7557,19500.0
2006-07-21 11:30:00,35.32,35.41,35.25,35.3,52100.0,18.7557,18.8034,18.7185,18.745,52100.0
2006-07-21 11:40:00,35.3,35.42,35.28,35.41,27900.0,18.745,18.8088,18.7344,18.8034,27900.0
2006-07-21 11:50:00,35.42,35.45,35.35,35.41,38900.0,18.8088,18.8247,18.7716,18.8034,38900.0
2006-07-21 12:00:00,35.4,35.41,35.27,35.29,32100.0,18.7981,18.8034,18.7291,18.7397,32100.0
2006-07-21 12:10:00,35.27,35.3,35.2,35.29,32500.0,18.7291,18.745,18.6919,18.7397,32500.0
2006-07-21 12:20:00,35.27,35.39,35.27,35.38,11900.0,18.7291,18.7928,18.7291,18.7875,11900.0
2006-07-21 12:30:00,35.38,35.46,35.33,35.35,23800.0,18.7875,18.83,18.761,18.7716,23800.0
2006-07-21 12:40:00,35.33,35.42,35.33,35.34,14100.0,18.761,18.8088,18.761,18.7663,14100.0
2006-07-21 12:50:00,35.34,35.38,35.27,35.38,6900.0,18.7663,18.7875,18.7291,18.7875,6900.0
2006-07-21 13:00:00,35.38,35.45,35.35,35.42,16400.0,18.7875,18.8247,18.7716,18.8088,16400.0
2006-07-21 13:10:00,35.42,35.44,35.37,35.39,16800.0,18.8088,18.8194,18.7822,18.7928,16800.0
2006-07-21 13:20:00,35.4,35.4,35.36,35.36,14100.0,18.7981,18.7981,18.7769,18.7769,14100.0
2006-07-21 13:30:00,35.36,35.44,35.36,35.39,15200.0,18.7769,18.8194,18.7769,18.7928,15200.0
2006-07-21 13:40:00,35.41,35.45,35.38,35.41,29100.0,18.8034,18.8247,18.7875,18.8034,29100.0
2006-07-21 13:50:00,35.43,35.43,35.38,35.39,5800.0,18.8141,18.8141,18.7875,18.7928,5800.0
2006-07-21 14:00:00,35.39,35.4,35.3,35.33,18100.0,18.7928,18.7981,18.745,18.761,18100.0
2006-07-21 14:10:00,35.35,35.35,35.26,35.26,28900.0,18.7716,18.7716,18.7238,18.7238,28900.0
2006-07-21 14:20:00,35.26,35.33,35.24,35.33,44000.0,18.7238,18.761,18.7132,18.761,44000.0
2006-07-21 14:30:00,35.34,35.35,35.25,35.26,21100.0,18.7663,18.7716,18.7185,18.7238,21100.0
2006-07-21 14:40:00,35.27,35.27,35.2,35.2,84900.0,18.7291,18.7291,18.6919,18.6919,84900.0
2006-07-21 14:50:00,35.19,35.23,35.15,35.2,63500.0,18.6866,18.7079,18.6654,18.6919,63500.0
2006-07-21 15:00:00,35.19,35.22,35.14,35.21,63600.0,18.6866,18.7026,18.6601,18.6972,63600.0
2006-07-21 15:10:00,35.21,35.37,35.19,35.29,50700.0,18.6972,18.7822,18.6866,18.7397,50700.0
2006-07-21 15:20:00,35.28,35.32,35.27,35.3,33300.0,18.7344,18.7557,18.7291,18.745,33300.0
2006-07-21 15:30:00,35.29,35.39,35.29,35.36,53000.0,18.7397,18.7928,18.7397,18.7769,53000.0
2006-07-21 15:40:00,35.36,35.4,35.31,35.4,61800.0,18.7769,18.7981,18.7503,18.7981,61800.0
2006-07-21 15:50:00,35.4,35.4,35.3,35.3,141800.0,18.7981,18.7981,18.745,18.745,141800.0
2006-07-24 09:30:00,35.31,35.39,35.14,35.18,69500.0,18.7503,18.7928,18.6601,18.6813,69500.0
2006-07-24 09:40:00,35.13,35.29,35.09,35.1,37500.0,18.6548,18.7397,18.6335,18.6388,37500.0
2006-07-24 09:50:00,35.11,35.23,35.01,35.16,44100.0,18.6441,18.7079,18.591,18.6707,44100.0
2006-07-24 10:00:00,35.17,35.18,34.85,34.98,162400.0,18.676,18.6813,18.5061,18.5751,162400.0
2006-07-24 10:10:00,34.98,35.07,34.96,34.99,49100.0,18.5751,18.6229,18.5645,18.5804,49100.0
2006-07-24 10:20:00,34.99,35.19,34.98,35.09,52700.0,18.5804,18.6866,18.5751,18.6335,52700.0
2006-07-24 10:30:00,35.08,35.15,35.08,35.14,33600.0,18.6282,18.6654,18.6282,18.6601,33600.0
2006-07-24 10:40:00,35.15,35.18,35.14,35.15,49400.0,18.6654,18.6813,18.6601,18.6654,49400.0
2006-07-24 10:50:00,35.17,35.2,35.13,35.17,44600.0,18.676,18.6919,18.6548,18.676,44600.0
2006-07-24 11:00:00,35.17,35.2,35.14,35.17,20700.0,18.676,18.6919,18.6601,18.676,20700.0
2006-07-24 11:10:00,35.18,35.2,35.11,35.17,19100.0,18.6813,18.6919,18.6441,18.676,19100.0
2006-07-24 11:20:00,35.16,35.17,35.08,35.09,50300.0,18.6707,18.676,18.6282,18.6335,50300.0
2006-07-24 11:30:00,35.11,35.15,35.05,35.07,37100.0,18.6441,18.6654,18.6123,18.6229,37100.0
2006-07-24 11:40:00,35.07,35.12,35.03,35.09,19600.0,18.6229,18.6495,18.6017,18.6335,19600.0
2006-07-24 11:50:00,35.09,35.11,35.02,35.03,37100.0,18.6335,18.6441,18.5964,18.6017,37100.0
2006-07-24 12:00:00,35.05,35.08,34.99,35.0,46400.0,18.6123,18.6282,18.5804,18.5857,46400.0
2006-07-24 12:10:00,35.0,35.07,34.98,34.98,28200.0,18.5857,18.6229,18.5751,18.5751,28200.0
2006-07-24 12:20:00,34.99,35.08,34.99,35.02,26900.0,18.5804,18.6282,18.5804,18.5964,26900.0
2006-07-24 12:30:00,35.03,35.05,34.97,35.01,45700.0,18.6017,18.6123,18.5698,18.591,45700.0
2006-07-24 12:40:00,35.0,35.08,34.92,34.96,29400.0,18.5857,18.6282,18.5432,18.5645,29400.0
2006-07-24 12:50:00,34.95,34.96,34.9,34.92,19200.0,18.5592,18.5645,18.5326,18.5432,19200.0
2006-07-24 13:00:00,34.91,34.94,34.89,34.91,21400.0,18.5379,18.5539,18.5273,18.5379,21400.0
2006-07-24 13:10:00,34.9,34.95,34.84,34.89,49800.0,18.5326,18.5592,18.5008,18.5273,49800.0
2006-07-24 13:20:00,34.89,34.93,34.86,34.92,50300.0,18.5273,18.5486,18.5114,18.5432,50300.0
2006-07-24 13:30:00,34.92,34.96,34.9,34.92,31600.0,18.5432,18.5645,18.5326,18.5432,31600.0
2006-07-24 13:40:00,34.93,34.94,34.89,34.9,57600.0,18.5486,18.5539,18.5273,18.5326,57600.0
2006-07-24 13:50:00,34.9,34.94,34.89,34.9,14700.0,18.5326,18.5539,18.5273,18.5326,14700.0
2006-07-24 14:00:00,34.89,34.92,34.88,34.88,69400.0,18.5273,18.5432,18.522,18.522,69400.0
2006-07-24 14:10:00,34.89,34.9,34.81,34.9,39100.0,18.5273,18.5326,18.4848,18.5326,39100.0
2006-07-24 14:20:00,34.89,34.92,34.88,34.9,24000.0,18.5273,18.5432,18.522,18.5326,24000.0
2006-07-24 14:30:00,34.89,34.93,34.84,34.92,69600.0,18.5273,18.5486,18.5008,18.5432,69600.0
2006-07-24 14:40:00,34.92,34.93,34.87,34.88,47000.0,18.5432,18.5486,18.5167,18.522,47000.0
2006-07-24 14:50:00,34.87,34.94,34.84,34.94,30900.0,18.5167,18.5539,18.5008,18.5539,30900.0
2006-07-24 15:00:00,34.93,34.97,34.89,34.94,43600.0,18.5486,18.5698,18.5273,18.5539,43600.0
2006-07-24 15:10:00,34.94,35.0,34.93,34.96,30000.0,18.5539,18.5857,18.5486,18.5645,30000.0
2006-07-24 15:20:00,34.95,35.0,34.91,34.99,94300.0,18.5592,18.5857,18.5379,18.5804,94300.0
2006-07-24 15:30:00,34.97,35.0,34.92,34.98,82400.0,18.5698,18.5857,18.5432,18.5751,82400.0
2006-07-24 15:40:00,34.98,35.01,34.96,35.0,168100.0,18.5751,18.591,18.5645,18.5857,168100.0
2006-07-24 15:50:00,35.0,35.06,34.98,35.02,147200.0,18.5857,18.6176,18.5751,18.5964,147200.0
2006-07-25 09:30:00,34.92,35.05,34.79,34.98,51400.0,18.5432,18.6123,18.4742,18.5751,51400.0
2006-07-25 09:40:00,34.98,34.99,34.86,34.88,25500.0,18.5751,18.5804,18.5114,18.522,25500.0
2006-07-25 09:50:00,34.87,34.96,34.85,34.91,29400.0,18.5167,18.5645,18.5061,18.5379,29400.0
2006-07-25 10:00:00,34.88,34.96,34.88,34.96,67700.0,18.522,18.5645,18.522,18.5645,67700.0
2006-07-25 10:10:00,34.96,34.96,34.85,34.94,25100.0,18.5645,18.5645,18.5061,18.5539,25100.0
2006-07-25 10:20:00,34.94,34.99,34.91,34.96,27100.0,18.5539,18.5804,18.5379,18.5645,27100.0
2006-07-25 10:30:00,34.92,34.95,34.68,34.77,41100.0,18.5432,18.5592,18.4158,18.4636,41100.0
2006-07-25 10:40:00,34.77,34.77,34.66,34.74,56000.0,18.4636,18.4636,18.4052,18.4477,56000.0
2006-07-25 10:50:00,34.76,34.79,34.65,34.7,47100.0,18.4583,18.4742,18.3999,18.4264,47100.0
2006-07-25 11:00:00,34.7,34.72,34.65,34.69,47900.0,18.4264,18.437,18.3999,18.4211,47900.0
2006-07-25 11:10:00,34.66,34.69,34.6,34.68,64500.0,18.4052,18.4211,18.3733,18.4158,64500.0
2006-07-25 11:20:00,34.68,34.72,34.65,34.65,60100.0,18.4158,18.437,18.3999,18.3999,60100.0
2006-07-25 11:30:00,34.64,34.71,34.64,34.65,79600.0,18.3946,18.4317,18.3946,18.3999,79600.0
2006-07-25 11:40:00,34.67,34.68,34.61,34.63,121200.0,18.4105,18.4158,18.3786,18.3893,121200.0
2006-07-25 11:50:00,34.64,34.65,34.54,34.57,43100.0,18.3946,18.3999,18.3415,18.3574,43100.0
2006-07-25 12:00:00,34.56,34.57,34.48,34.55,50700.0,18.3521,18.3574,18.3096,18.3468,50700.0
2006-07-25 12:10:00,34.55,34.58,34.53,34.55,74800.0,18.3468,18.3627,18.3362,18.3468,74800.0
2006-07-25 12:20:00,34.55,34.57,34.52,34.55,150300.0,18.3468,18.3574,18.3308,18.3468,150300.0
2006-07-25 12:30:00,34.55,34.55,34.53,34.54,56200.0,18.3468,18.3468,18.3362,18.3415,56200.0
2006-07-25 12:40:00,34.55,34.57,34.53,34.57,104400.0,18.3468,18.3574,18.3362,18.3574,104400.0
2006-07-25 12:50:00,34.57,34.59,34.54,34.57,96200.0,18.3574,18.368,18.3415,18.3574,96200.0
2006-07-25 13:00:00,34.57,34.58,34.52,34.56,23000.0,18.3574,18.3627,18.3308,18.3521,23000.0
2006-07-25 13:10:00,34.56,34.57,34.54,34.55,99900.0,18.3521,18.3574,18.3415,18.3468,99900.0
2006-07-25 13:20:00,34.55,34.57,34.54,34.55,38000.0,18.3468,18.3574,18.3415,18.3468,38000.0
2006-07-25 13:30:00,34.56,34.56,34.48,34.49,27100.0,18.3521,18.3521,18.3096,18.3149,27100.0
2006-07-25 13:40:00,34.5,34.55,34.42,34.5,35900.0,18.3202,18.3468,18.2777,18.3202,35900.0
2006-07-25 13:50:00,34.5,34.51,34.46,34.5,40500.0,18.3202,18.3255,18.299,18.3202,40500.0
2006-07-25 14:00:00,34.5,34.51,34.42,34.49,51100.0,18.3202,18.3255,18.2777,18.3149,51100.0
2006-07-25 14:10:00,34.5,34.51,34.41,34.5,31300.0,18.3202,18.3255,18.2724,18.3202,31300.0
2006-07-25 14:20:00,34.5,34.51,34.47,34.49,46000.0,18.3202,18.3255,18.3043,18.3149,46000.0
2006-07-25 14:30:00,34.5,34.51,34.45,34.47,57500.0,18.3202,18.3255,18.2937,18.3043,57500.0
2006-07-25 14:40:00,34.49,34.53,34.45,34.52,74400.0,18.3149,18.3362,18.2937,18.3308,74400.0
2006-07-25 14:50:00,34.52,34.56,34.51,34.55,39000.0,18.3308,18.3521,18.3255,18.3468,39000.0
2006-07-25 15:00:00,34.54,34.61,34.54,34.56,81000.0,18.3415,18.3786,18.3415,18.3521,81000.0
2006-07-25 15:10:00,34.55,34.68,34.54,34.65,76900.0,18.3468,18.4158,18.3415,18.3999,76900.0
2006-07-25 15:20:00,34.65,34.67,34.56,34.57,113700.0,18.3999,18.4105,18.3521,18.3574,113700.0
2006-07-25 15:30:00,34.57,34.58,34.49,34.5,247800.0,18.3574,18.3627,18.3149,18.3202,247800.0
2006-07-25 15:40:00,34.5,34.52,34.39,34.47,225500.0,18.3202,18.3308,18.2618,18.3043,225500.0
2006-07-25 15:50:00,34.47,34.5,34.42,34.48,152800.0,18.3043,18.3202,18.2777,18.3096,152800.0
2006-07-26 09:30:00,34.36,34.54,34.26,34.39,97900.0,18.2459,18.3415,18.1928,18.2618,97900.0
2006-07-26 09:40:00,34.37,34.4,34.2,34.32,29000.0,18.2512,18.2671,18.1609,18.2246,29000.0
2006-07-26 09:50:00,34.31,34.42,34.24,34.24,58800.0,18.2193,18.2777,18.1822,18.1822,58800.0
2006-07-26 10:00:00,34.27,34.32,34.06,34.09,127100.0,18.1981,18.2246,18.0866,18.1025,127100.0
2006-07-26 10:10:00,34.07,34.1,33.83,33.85,301500.0,18.0919,18.1078,17.9644,17.9751,301500.0
2006-07-26 10:20:00,33.85,34.1,33.85,34.02,264600.0,17.9751,18.1078,17.9751,18.0653,264600.0
2006-07-26 10:30:00,34.05,34.07,33.84,33.9,101000.0,18.0813,18.0919,17.9697,18.0016,101000.0
2006-07-26 10:40:00,33.89,33.96,33.81,33.83,70900.0,17.9963,18.0335,17.9538,17.9644,70900.0
2006-07-26 10:50:00,33.81,33.83,33.79,33.79,180500.0,17.9538,17.9644,17.9432,17.9432,180500.0
2006-07-26 11:00:00,33.8,33.83,33.76,33.81,138200.0,17.9485,17.9644,17.9273,17.9538,138200.0
2006-07-26 11:10:00,33.81,34.04,33.8,33.99,63000.0,17.9538,18.0759,17.9485,18.0494,63000.0
2006-07-26 11:20:00,33.99,34.12,33.99,34.1,96300.0,18.0494,18.1184,18.0494,18.1078,96300.0
2006-07-26 11:30:00,34.1,34.11,34.07,34.1,98500.0,18.1078,18.1131,18.0919,18.1078,98500.0
2006-07-26 11:40:00,34.08,34.1,34.0,34.02,114500.0,18.0972,18.1078,18.0547,18.0653,114500.0
2006-07-26 11:50:00,34.02,34.02,33.97,33.98,121000.0,18.0653,18.0653,18.0388,18.0441,121000.0
2006-07-26 12:00:00,33.99,34.0,33.92,33.96,99800.0,18.0494,18.0547,18.0122,18.0335,99800.0
2006-07-26 12:10:00,33.95,34.0,33.93,33.93,47500.0,18.0282,18.0547,18.0175,18.0175,47500.0
2006-07-26 12:20:00,33.94,33.96,33.87,33.88,36000.0,18.0228,18.0335,17.9857,17.991,36000.0
2006-07-26 12:30:00,33.88,33.93,33.81,33.89,54100.0,17.991,18.0175,17.9538,17.9963,54100.0
2006-07-26 12:40:00,33.89,33.94,33.8,33.86,124600.0,17.9963,18.0228,17.9485,17.9804,124600.0
2006-07-26 12:50:00,33.86,33.9,33.83,33.83,67000.0,17.9804,18.0016,17.9644,17.9644,67000.0
2006-07-26 13:00:00,33.85,33.9,33.84,33.88,40700.0,17.9751,18.0016,17.9697,17.991,40700.0
2006-07-26 13:10:00,33.87,33.96,33.87,33.91,56400.0,17.9857,18.0335,17.9857,18.0069,56400.0
2006-07-26 13:20:00,33.91,33.93,33.88,33.93,43500.0,18.0069,18.0175,17.991,18.0175,43500.0
2006-07-26 13:30:00,33.94,34.0,33.92,33.99,19500.0,18.0228,18.0547,18.0122,18.0494,19500.0
2006-07-26 13:40:00,33.99,34.06,33.98,34.05,49000.0,18.0494,18.0866,18.0441,18.0813,49000.0
2006-07-26 13:50:00,34.05,34.06,33.93,33.97,158500.0,18.0813,18.0866,18.0175,18.0388,158500.0
2006-07-26 14:00:00,33.97,34.0,33.88,33.94,42300.0,18.0388,18.0547,17.991,18.0228,42300.0
2006-07-26 14:10:00,33.94,34.05,33.94,34.04,28900.0,18.0228,18.0813,18.0228,18.0759,28900.0
2006-07-26 14:20:00,34.04,34.06,33.95,33.98,81200.0,18.0759,18.0866,18.0282,18.0441,81200.0
2006-07-26 14:30:00,33.98,34.1,33.98,34.07,51500.0,18.0441,18.1078,18.0441,18.0919,51500.0
2006-07-26 14:40:00,34.06,34.1,34.0,34.03,59600.0,18.0866,18.1078,18.0547,18.0706,59600.0
2006-07-26 14:50:00,34.04,34.11,34.03,34.09,37000.0,18.0759,18.1131,18.0706,18.1025,37000.0
2006-07-26 15:00:00,34.09,34.11,34.02,34.03,55700.0,18.1025,18.1131,18.0653,18.0706,55700.0
2006-07-26 15:10:00,34.02,34.03,33.97,33.98,71700.0,18.0653,18.0706,18.0388,18.0441,71700.0
2006-07-26 15:20:00,33.99,34.03,33.92,33.96,100700.0,18.0494,18.0706,18.0122,18.0335,100700.0
2006-07-26 15:30:00,33.96,34.02,33.96,34.02,28100.0,18.0335,18.0653,18.0335,18.0653,28100.0
2006-07-26 15:40:00,34.01,34.03,33.95,33.95,83000.0,18.06,18.0706,18.0282,18.0282,83000.0
2006-07-26 15:50:00,33.95,33.96,33.85,33.86,192300.0,18.0282,18.0335,17.9751,17.9804,192300.0
2006-07-27 09:30:00,34.03,34.1,33.82,33.98,74000.0,18.0706,18.1078,17.9591,18.0441,74000.0
2006-07-27 09:40:00,33.99,34.26,33.98,34.16,39100.0,18.0494,18.1928,18.0441,18.1397,39100.0
2006-07-27 09:50:00,34.15,34.22,34.08,34.17,22100.0,18.1344,18.1715,18.0972,18.145,22100.0
2006-07-27 10:00:00,34.16,34.18,34.05,34.09,30200.0,18.1397,18.1503,18.0813,18.1025,30200.0
2006-07-27 10:10:00,34.06,34.17,34.04,34.15,25600.0,18.0866,18.145,18.0759,18.1344,25600.0
2006-07-27 10:20:00,34.15,34.17,34.11,34.12,21200.0,18.1344,18.145,18.1131,18.1184,21200.0
2006-07-27 10:30:00,34.13,34.17,34.03,34.04,20700.0,18.1237,18.145,18.0706,18.0759,20700.0
2006-07-27 10:40:00,34.03,34.05,33.98,34.0,41400.0,18.0706,18.0813,18.0441,18.0547,41400.0
2006-07-27 10:50:00,33.99,34.09,33.99,34.08,19700.0,18.0494,18.1025,18.0494,18.0972,19700.0
2006-07-27 11:00:00,34.08,34.21,34.07,34.18,26800.0,18.0972,18.1662,18.0919,18.1503,26800.0
2006-07-27 11:10:00,34.18,34.23,34.17,34.19,28800.0,18.1503,18.1768,18.145,18.1556,28800.0
2006-07-27 11:20:00,34.19,34.25,34.18,34.24,17100.0,18.1556,18.1875,18.1503,18.1822,17100.0
2006-07-27 11:30:00,34.25,34.28,34.23,34.23,24800.0,18.1875,18.2034,18.1768,18.1768,24800.0
2006-07-27 11:40:00,34.24,34.24,34.16,34.16,26100.0,18.1822,18.1822,18.1397,18.1397,26100.0
2006-07-27 11:50:00,34.17,34.17,34.14,34.15,21600.0,18.145,18.145,18.1291,18.1344,21600.0
2006-07-27 12:00:00,34.14,34.16,34.1,34.14,23800.0,18.1291,18.1397,18.1078,18.1291,23800.0
2006-07-27 12:10:00,34.14,34.14,34.12,34.12,18000.0,18.1291,18.1291,18.1184,18.1184,18000.0
2006-07-27 12:20:00,34.12,34.13,34.03,34.03,29600.0,18.1184,18.1237,18.0706,18.0706,29600.0
2006-07-27 12:30:00,34.04,34.04,34.0,34.03,41400.0,18.0759,18.0759,18.0547,18.0706,41400.0
2006-07-27 12:40:00,34.02,34.08,34.01,34.08,18900.0,18.0653,18.0972,18.06,18.0972,18900.0
2006-07-27 12:50:00,34.08,34.08,34.05,34.06,37900.0,18.0972,18.0972,18.0813,18.0866,37900.0
2006-07-27 13:00:00,34.07,34.11,34.05,34.09,17500.0,18.0919,18.1131,18.0813,18.1025,17500.0
2006-07-27 13:10:00,34.11,34.11,33.97,34.01,31500.0,18.1131,18.1131,18.0388,18.06,31500.0
2006-07-27 13:20:00,34.02,34.04,34.02,34.03,14200.0,18.0653,18.0759,18.0653,18.0706,14200.0
2006-07-27 13:30:00,34.02,34.02,33.8,33.88,65700.0,18.0653,18.0653,17.9485,17.991,65700.0
2006-07-27 13:40:00,33.89,33.89,33.84,33.88,24700.0,17.9963,17.9963,17.9697,17.991,24700.0
2006-07-27 13:50:00,33.88,33.91,33.77,33.77,43700.0,17.991,18.0069,17.9326,17.9326,43700.0
2006-07-27 14:00:00,33.76,33.78,33.68,33.71,46300.0,17.9273,17.9379,17.8848,17.9007,46300.0
2006-07-27 14:10:00,33.72,33.77,33.65,33.77,27500.0,17.906,17.9326,17.8689,17.9326,27500.0
2006-07-27 14:20:00,33.78,33.89,33.75,33.88,25300.0,17.9379,17.9963,17.922,17.991,25300.0
2006-07-27 14:30:00,33.88,33.88,33.8,33.82,20900.0,17.991,17.991,17.9485,17.9591,20900.0
2006-07-27 14:40:00,33.82,33.83,33.8,33.81,24000.0,17.9591,17.9644,17.9485,17.9538,24000.0
2006-07-27 14:50:00,33.81,33.86,33.8,33.85,26700.0,17.9538,17.9804,17.9485,17.9751,26700.0
2006-07-27 15:00:00,33.85,33.88,33.81,33.84,37100.0,17.9751,17.991,17.9538,17.9697,37100.0
2006-07-27 15:10:00,33.85,33.85,33.73,33.76,41400.0,17.9751,17.9751,17.9113,17.9273,41400.0
2006-07-27 15:20:00,33.78,33.79,33.76,33.77,24400.0,17.9379,17.9432,17.9273,17.9326,24400.0
2006-07-27 15:30:00,33.76,33.84,33.72,33.83,39800.0,17.9273,17.9697,17.906,17.9644,39800.0
2006-07-27 15:40:00,33.85,33.85,33.8,33.82,36000.0,17.9751,17.9751,17.9485,17.9591,36000.0
2006-07-27 15:50:00,33.82,33.92,33.7,33.81,121700.0,17.9591,18.0122,17.8954,17.9538,121700.0
2006-07-28 09:30:00,34.29,34.29,33.79,33.88,55600.0,18.2932,18.2932,18.0265,18.0745,55600.0
2006-07-28 09:40:00,33.94,34.4,33.92,34.31,46200.0,18.1065,18.3519,18.0959,18.3039,46200.0
2006-07-28 09:50:00,34.3,34.35,34.18,34.18,33900.0,18.2986,18.3253,18.2346,18.2346,33900.0
2006-07-28 10:00:00,34.18,34.27,34.1,34.19,32300.0,18.2346,18.2826,18.1919,18.2399,32300.0
2006-07-28 10:10:00,34.19,34.25,34.1,34.25,34000.0,18.2399,18.2719,18.1919,18.2719,34000.0
2006-07-28 10:20:00,34.26,34.26,34.15,34.17,14000.0,18.2772,18.2772,18.2186,18.2292,14000.0
2006-07-28 10:30:00,34.18,34.22,34.1,34.17,22200.0,18.2346,18.2559,18.1919,18.2292,22200.0
2006-07-28 10:40:00,34.19,34.27,34.17,34.25,10400.0,18.2399,18.2826,18.2292,18.2719,10400.0
2006-07-28 10:50:00,34.25,34.34,34.25,34.3,16800.0,18.2719,18.3199,18.2719,18.2986,16800.0
2006-07-28 11:00:00,34.3,34.45,34.29,34.35,42400.0,18.2986,18.3786,18.2932,18.3253,42400.0
2006-07-28 11:10:00,34.36,34.41,34.34,34.37,24100.0,18.3306,18.3573,18.3199,18.3359,24100.0
2006-07-28 11:20:00,34.36,34.39,34.3,34.36,17800.0,18.3306,18.3466,18.2986,18.3306,17800.0
2006-07-28 11:30:00,34.36,34.45,34.31,34.31,56100.0,18.3306,18.3786,18.3039,18.3039,56100.0
2006-07-28 11:40:00,34.31,34.38,34.29,34.36,24700.0,18.3039,18.3413,18.2932,18.3306,24700.0
2006-07-28 11:50:00,34.36,34.41,34.35,34.4,27900.0,18.3306,18.3573,18.3253,18.3519,27900.0
2006-07-28 12:00:00,34.4,34.43,34.37,34.43,44600.0,18.3519,18.3679,18.3359,18.3679,44600.0
2006-07-28 12:10:00,34.42,34.6,34.42,34.58,64100.0,18.3626,18.4586,18.3626,18.448,64100.0
2006-07-28 12:20:00,34.58,34.6,34.56,34.56,18200.0,18.448,18.4586,18.4373,18.4373,18200.0
2006-07-28 12:30:00,34.57,34.57,34.5,34.54,27700.0,18.4426,18.4426,18.4053,18.4266,27700.0
2006-07-28 12:40:00,34.55,34.57,34.51,34.55,20700.0,18.432,18.4426,18.4106,18.432,20700.0
2006-07-28 12:50:00,34.55,34.55,34.48,34.52,18300.0,18.432,18.432,18.3946,18.416,18300.0
2006-07-28 13:00:00,34.53,34.61,34.52,34.6,19000.0,18.4213,18.464,18.416,18.4586,19000.0
2006-07-28 13:10:00,34.6,34.6,34.49,34.49,38000.0,18.4586,18.4586,18.3999,18.3999,38000.0
2006-07-28 13:20:00,34.49,34.53,34.47,34.51,14500.0,18.3999,18.4213,18.3893,18.4106,14500.0
2006-07-28 13:30:00,34.51,34.53,34.44,34.46,29100.0,18.4106,18.4213,18.3733,18.3839,29100.0
2006-07-28 13:40:00,34.46,34.47,34.4,34.41,19000.0,18.3839,18.3893,18.3519,18.3573,19000.0
2006-07-28 13:50:00,34.4,34.44,34.4,34.42,16900.0,18.3519,18.3733,18.3519,18.3626,16900.0
2006-07-28 14:00:00,34.43,34.48,34.41,34.41,19300.0,18.3679,18.3946,18.3573,18.3573,19300.0
2006-07-28 14:10:00,34.41,34.44,34.39,34.44,15600.0,18.3573,18.3733,18.3466,18.3733,15600.0
2006-07-28 14:20:00,34.44,34.48,34.42,34.44,20600.0,18.3733,18.3946,18.3626,18.3733,20600.0
2006-07-28 14:30:00,34.43,34.5,34.42,34.5,45900.0,18.3679,18.4053,18.3626,18.4053,45900.0
2006-07-28 14:40:00,34.49,34.51,34.49,34.49,21100.0,18.3999,18.4106,18.3999,18.3999,21100.0
2006-07-28 14:50:00,34.49,34.5,34.48,34.48,20000.0,18.3999,18.4053,18.3946,18.3946,20000.0
2006-07-28 15:00:00,34.48,34.5,34.42,34.45,34100.0,18.3946,18.4053,18.3626,18.3786,34100.0
2006-07-28 15:10:00,34.44,34.47,34.44,34.47,30400.0,18.3733,18.3893,18.3733,18.3893,30400.0
2006-07-28 15:20:00,34.46,34.48,34.45,34.47,29800.0,18.3839,18.3946,18.3786,18.3893,29800.0
2006-07-28 15:30:00,34.47,34.47,34.44,34.44,78500.0,18.3893,18.3893,18.3733,18.3733,78500.0
2006-07-28 15:40:00,34.45,34.46,34.42,34.43,49600.0,18.3786,18.3839,18.3626,18.3679,49600.0
2006-07-28 15:50:00,34.45,34.46,34.4,34.45,145900.0,18.3786,18.3839,18.3519,18.3786,145900.0
2006-07-31 09:30:00,34.49,34.51,34.03,34.15,75100.0,18.3999,18.4106,18.1545,18.2186,75100.0
2006-07-31 09:40:00,34.13,34.17,34.0,34.04,48600.0,18.2079,18.2292,18.1385,18.1599,48600.0
2006-07-31 09:50:00,34.04,34.19,34.04,34.16,24400.0,18.1599,18.2399,18.1599,18.2239,24400.0
2006-07-31 10:00:00,34.15,34.21,34.03,34.17,31300.0,18.2186,18.2506,18.1545,18.2292,31300.0
2006-07-31 10:10:00,34.17,34.18,34.07,34.07,13100.0,18.2292,18.2346,18.1759,18.1759,13100.0
2006-07-31 10:20:00,34.07,34.23,34.07,34.23,42400.0,18.1759,18.2612,18.1759,18.2612,42400.0
2006-07-31 10:30:00,34.21,34.22,34.0,34.02,52800.0,18.2506,18.2559,18.1385,18.1492,52800.0
2006-07-31 10:40:00,34.02,34.1,33.97,34.0,15900.0,18.1492,18.1919,18.1225,18.1385,15900.0
2006-07-31 10:50:00,34.0,34.02,33.95,33.98,14400.0,18.1385,18.1492,18.1119,18.1279,14400.0
2006-07-31 11:00:00,34.0,34.03,33.96,33.97,72100.0,18.1385,18.1545,18.1172,18.1225,72100.0
2006-07-31 11:10:00,33.96,34.01,33.91,33.98,19300.0,18.1172,18.1439,18.0905,18.1279,19300.0
2006-07-31 11:20:00,34.0,34.0,33.96,33.96,16900.0,18.1385,18.1385,18.1172,18.1172,16900.0
2006-07-31 11:30:00,33.97,34.01,33.97,33.98,10900.0,18.1225,18.1439,18.1225,18.1279,10900.0
2006-07-31 11:40:00,33.98,34.0,33.97,34.0,7900.0,18.1279,18.1385,18.1225,18.1385,7900.0
2006-07-31 11:50:00,34.03,34.07,34.02,34.03,19100.0,18.1545,18.1759,18.1492,18.1545,19100.0
2006-07-31 12:00:00,34.02,34.05,33.99,34.03,26100.0,18.1492,18.1652,18.1332,18.1545,26100.0
2006-07-31 12:10:00,34.04,34.05,33.96,33.98,20700.0,18.1599,18.1652,18.1172,18.1279,20700.0
2006-07-31 12:20:00,33.98,34.01,33.97,34.0,27800.0,18.1279,18.1439,18.1225,18.1385,27800.0
2006-07-31 12:30:00,34.0,34.0,33.96,33.99,53100.0,18.1385,18.1385,18.1172,18.1332,53100.0
2006-07-31 12:40:00,33.98,34.05,33.98,34.01,19800.0,18.1279,18.1652,18.1279,18.1439,19800.0
2006-07-31 12:50:00,34.02,34.02,33.97,34.01,28400.0,18.1492,18.1492,18.1225,18.1439,28400.0
2006-07-31 13:00:00,34.02,34.05,34.01,34.03,29000.0,18.1492,18.1652,18.1439,18.1545,29000.0
2006-07-31 13:10:00,34.03,34.07,34.01,34.07,11400.0,18.1545,18.1759,18.1439,18.1759,11400.0
2006-07-31 13:20:00,34.07,34.07,34.05,34.06,8500.0,18.1759,18.1759,18.1652,18.1705,8500.0
2006-07-31 13:30:00,34.05,34.07,34.02,34.06,42000.0,18.1652,18.1759,18.1492,18.1705,42000.0
2006-07-31 13:40:00,34.06,34.15,34.05,34.1,52400.0,18.1705,18.2186,18.1652,18.1919,52400.0
2006-07-31 13:50:00,34.1,34.15,34.05,34.06,74700.0,18.1919,18.2186,18.1652,18.1705,74700.0
2006-07-31 14:00:00,34.05,34.08,34.03,34.06,44500.0,18.1652,18.1812,18.1545,18.1705,44500.0
2006-07-31 14:10:00,34.06,34.06,34.03,34.05,36900.0,18.1705,18.1705,18.1545,18.1652,36900.0
2006-07-31 14:20:00,34.05,34.08,34.03,34.08,31700.0,18.1652,18.1812,18.1545,18.1812,31700.0
2006-07-31 14:30:00,34.09,34.1,34.06,34.08,9700.0,18.1866,18.1919,18.1705,18.1812,9700.0
2006-07-31 14:40:00,34.09,34.09,34.03,34.05,15200.0,18.1866,18.1866,18.1545,18.1652,15200.0
2006-07-31 14:50:00,34.04,34.06,34.03,34.04,15100.0,18.1599,18.1705,18.1545,18.1599,15100.0
2006-07-31 15:00:00,34.05,34.07,34.01,34.07,26800.0,18.1652,18.1759,18.1439,18.1759,26800.0
2006-07-31 15:10:00,34.07,34.08,34.06,34.07,28800.0,18.1759,18.1812,18.1705,18.1759,28800.0
2006-07-31 15:20:00,34.09,34.11,34.04,34.06,27400.0,18.1866,18.1972,18.1599,18.1705,27400.0
2006-07-31 15:30:00,34.07,34.1,34.05,34.09,47900.0,18.1759,18.1919,18.1652,18.1866,47900.0
2006-07-31 15:40:00,34.09,34.11,34.08,34.08,60400.0,18.1866,18.1972,18.1812,18.1812,60400.0
2006-07-31 15:50:00,34.08,34.2,34.08,34.18,145500.0,18.1812,18.2452,18.1812,18.2346,145500.0
2006-08-01 09:30:00,33.95,34.07,33.74,33.85,42200.0,18.1119,18.1759,17.9998,18.0585,42200.0
2006-08-01 09:40:00,33.84,33.89,33.78,33.81,35400.0,18.0532,18.0799,18.0212,18.0372,35400.0
2006-08-01 09:50:00,33.82,33.97,33.81,33.95,38200.0,18.0425,18.1225,18.0372,18.1119,38200.0
2006-08-01 10:00:00,33.95,33.96,33.67,33.67,44100.0,18.1119,18.1172,17.9625,17.9625,44100.0
2006-08-01 10:10:00,33.68,33.7,33.45,33.53,51500.0,17.9678,17.9785,17.8451,17.8878,51500.0
2006-08-01 10:20:00,33.52,33.58,33.46,33.54,61900.0,17.8825,17.9145,17.8505,17.8931,61900.0
2006-08-01 10:30:00,33.54,33.61,33.51,33.55,56500.0,17.8931,17.9305,17.8771,17.8985,56500.0
2006-08-01 10:40:00,33.59,33.65,33.49,33.5,31800.0,17.9198,17.9518,17.8665,17.8718,31800.0
2006-08-01 10:50:00,33.5,33.6,33.44,33.47,43800.0,17.8718,17.9251,17.8398,17.8558,43800.0
2006-08-01 11:00:00,33.47,33.64,33.47,33.59,38000.0,17.8558,17.9465,17.8558,17.9198,38000.0
2006-08-01 11:10:00,33.59,33.6,33.52,33.53,25900.0,17.9198,17.9251,17.8825,17.8878,25900.0
2006-08-01 11:20:00,33.52,33.53,33.45,33.45,45900.0,17.8825,17.8878,17.8451,17.8451,45900.0
2006-08-01 11:30:00,33.44,33.44,33.37,33.39,70700.0,17.8398,17.8398,17.8024,17.8131,70700.0
2006-08-01 11:40:00,33.38,33.42,33.33,33.38,31000.0,17.8078,17.8291,17.7811,17.8078,31000.0
2006-08-01 11:50:00,33.37,33.43,33.33,33.43,15000.0,17.8024,17.8345,17.7811,17.8345,15000.0
2006-08-01 12:00:00,33.42,33.43,33.37,33.42,36500.0,17.8291,17.8345,17.8024,17.8291,36500.0
2006-08-01 12:10:00,33.43,33.49,33.34,33.37,62800.0,17.8345,17.8665,17.7864,17.8024,62800.0
2006-08-01 12:20:00,33.38,33.4,33.33,33.35,74700.0,17.8078,17.8184,17.7811,17.7918,74700.0
2006-08-01 12:30:00,33.35,33.36,33.33,33.36,21500.0,17.7918,17.7971,17.7811,17.7971,21500.0
2006-08-01 12:40:00,33.36,33.37,33.31,33.32,16700.0,17.7971,17.8024,17.7704,17.7758,16700.0
2006-08-01 12:50:00,33.32,33.32,33.3,33.3,21800.0,17.7758,17.7758,17.7651,17.7651,21800.0
2006-08-01 13:00:00,33.3,33.32,33.28,33.28,20700.0,17.7651,17.7758,17.7544,17.7544,20700.0
2006-08-01 13:10:00,33.27,33.34,33.25,33.32,46700.0,17.7491,17.7864,17.7384,17.7758,46700.0
2006-08-01 13:20:00,33.33,33.34,33.25,33.29,64900.0,17.7811,17.7864,17.7384,17.7598,64900.0
2006-08-01 13:30:00,33.29,33.29,33.25,33.28,19600.0,17.7598,17.7598,17.7384,17.7544,19600.0
2006-08-01 13:40:00,33.28,33.29,33.24,33.29,23000.0,17.7544,17.7598,17.7331,17.7598,23000.0
2006-08-01 13:50:00,33.29,33.29,33.26,33.28,23700.0,17.7598,17.7598,17.7438,17.7544,23700.0
2006-08-01 14:00:00,33.28,33.29,33.23,33.26,86000.0,17.7544,17.7598,17.7278,17.7438,86000.0
2006-08-01 14:10:00,33.25,33.26,33.14,33.16,63700.0,17.7384,17.7438,17.6797,17.6904,63700.0
2006-08-01 14:20:00,33.17,33.19,33.04,33.1,91900.0,17.6957,17.7064,17.6264,17.6584,91900.0
2006-08-01 14:30:00,33.09,33.12,33.01,33.12,44000.0,17.6531,17.6691,17.6104,17.6691,44000.0
2006-08-01 14:40:00,33.11,33.11,33.04,33.08,62700.0,17.6637,17.6637,17.6264,17.6477,62700.0
2006-08-01 14:50:00,33.08,33.09,33.06,33.07,34500.0,17.6477,17.6531,17.6371,17.6424,34500.0
2006-08-01 15:00:00,33.07,33.07,32.98,33.0,98800.0,17.6424,17.6424,17.5944,17.6051,98800.0
2006-08-01 15:10:00,33.0,33.02,32.99,33.0,38700.0,17.6051,17.6157,17.5997,17.6051,38700.0
2006-08-01 15:20:00,33.0,33.04,32.99,33.04,132900.0,17.6051,17.6264,17.5997,17.6264,132900.0
2006-08-01 15:30:00,33.02,33.09,33.02,33.07,94900.0,17.6157,17.6531,17.6157,17.6424,94900.0
2006-08-01 15:40:00,33.06,33.24,33.06,33.24,154400.0,17.6371,17.7331,17.6371,17.7331,154400.0
2006-08-01 15:50:00,33.23,33.24,33.14,33.19,194600.0,17.7278,17.7331,17.6797,17.7064,194600.0
2006-08-02 09:30:00,33.13,33.33,33.05,33.16,211100.0,17.6744,17.7811,17.6317,17.6904,211100.0
2006-08-02 09:40:00,33.16,33.19,33.09,33.18,31700.0,17.6904,17.7064,17.6531,17.7011,31700.0
2006-08-02 09:50:00,33.2,33.21,33.1,33.1,49400.0,17.7117,17.7171,17.6584,17.6584,49400.0
2006-08-02 10:00:00,33.11,33.15,33.1,33.11,68900.0,17.6637,17.6851,17.6584,17.6637,68900.0
2006-08-02 10:10:00,33.12,33.16,33.1,33.16,47600.0,17.6691,17.6904,17.6584,17.6904,47600.0
2006-08-02 10:20:00,33.16,33.16,33.13,33.14,42400.0,17.6904,17.6904,17.6744,17.6797,42400.0
2006-08-02 10:30:00,33.15,33.22,33.13,33.2,119900.0,17.6851,17.7224,17.6744,17.7117,119900.0
2006-08-02 10:40:00,33.2,33.28,33.19,33.21,53100.0,17.7117,17.7544,17.7064,17.7171,53100.0
2006-08-02 10:50:00,33.21,33.22,33.2,33.21,56600.0,17.7171,17.7224,17.7117,17.7171,56600.0
2006-08-02 11:00:00,33.22,33.34,33.21,33.33,209800.0,17.7224,17.7864,17.7171,17.7811,209800.0
2006-08-02 11:10:00,33.32,33.49,33.31,33.42,305900.0,17.7758,17.8665,17.7704,17.8291,305900.0
2006-08-02 11:20:00,33.43,33.52,33.38,33.5,163900.0,17.8345,17.8825,17.8078,17.8718,163900.0
2006-08-02 11:30:00,33.5,33.54,33.43,33.43,150100.0,17.8718,17.8931,17.8345,17.8345,150100.0
2006-08-02 11:40:00,33.44,33.49,33.39,33.48,47100.0,17.8398,17.8665,17.8131,17.8611,47100.0
2006-08-02 11:50:00,33.48,33.52,33.46,33.52,93000.0,17.8611,17.8825,17.8505,17.8825,93000.0
2006-08-02 12:00:00,33.52,33.7,33.52,33.7,198500.0,17.8825,17.9785,17.8825,17.9785,198500.0
2006-08-02 12:10:00,33.7,33.74,33.64,33.66,107200.0,17.9785,17.9998,17.9465,17.9572,107200.0
2006-08-02 12:20:00,33.66,33.66,33.59,33.65,84700.0,17.9572,17.9572,17.9198,17.9518,84700.0
2006-08-02 12:30:00,33.65,33.65,33.59,33.61,48400.0,17.9518,17.9518,17.9198,17.9305,48400.0
2006-08-02 12:40:00,33.61,33.66,33.59,33.6,67600.0,17.9305,17.9572,17.9198,17.9251,67600.0
2006-08-02 12:50:00,33.6,33.62,33.59,33.6,60000.0,17.9251,17.9358,17.9198,17.9251,60000.0
2006-08-02 13:00:00,33.6,33.64,33.59,33.63,20100.0,17.9251,17.9465,17.9198,17.9411,20100.0
2006-08-02 13:10:00,33.64,33.65,33.63,33.64,26000.0,17.9465,17.9518,17.9411,17.9465,26000.0
2006-08-02 13:20:00,33.65,33.67,33.64,33.67,21500.0,17.9518,17.9625,17.9465,17.9625,21500.0
2006-08-02 13:30:00,33.67,33.68,33.64,33.67,55800.0,17.9625,17.9678,17.9465,17.9625,55800.0
2006-08-02 13:40:00,33.68,33.68,33.65,33.66,57600.0,17.9678,17.9678,17.9518,17.9572,57600.0
2006-08-02 13:50:00,33.66,33.67,33.65,33.67,37700.0,17.9572,17.9625,17.9518,17.9625,37700.0
2006-08-02 14:00:00,33.67,33.68,33.66,33.67,57700.0,17.9625,17.9678,17.9572,17.9625,57700.0
2006-08-02 14:10:00,33.67,33.76,33.66,33.74,108400.0,17.9625,18.0105,17.9572,17.9998,108400.0
2006-08-02 14:20:00,33.74,33.75,33.48,33.55,152200.0,17.9998,18.0052,17.8611,17.8985,152200.0
2006-08-02 14:30:00,33.53,33.53,33.48,33.52,76300.0,17.8878,17.8878,17.8611,17.8825,76300.0
2006-08-02 14:40:00,33.51,33.55,33.46,33.53,49300.0,17.8771,17.8985,17.8505,17.8878,49300.0
2006-08-02 14:50:00,33.53,33.56,33.51,33.52,65800.0,17.8878,17.9038,17.8771,17.8825,65800.0
2006-08-02 15:00:00,33.51,33.52,33.46,33.46,66200.0,17.8771,17.8825,17.8505,17.8505,66200.0
2006-08-02 15:10:00,33.46,33.48,33.37,33.42,94200.0,17.8505,17.8611,17.8024,17.8291,94200.0
2006-08-02 15:20:00,33.42,33.42,33.35,33.39,107400.0,17.8291,17.8291,17.7918,17.8131,107400.0
2006-08-02 15:30:00,33.39,33.49,33.38,33.41,95800.0,17.8131,17.8665,17.8078,17.8238,95800.0
2006-08-02 15:40:00,33.41,33.44,33.31,33.32,77800.0,17.8238,17.8398,17.7704,17.7758,77800.0
2006-08-02 15:50:00,33.32,33.44,33.31,33.4,244100.0,17.7758,17.8398,17.7704,17.8184,244100.0
2006-08-03 09:30:00,33.23,33.49,33.18,33.29,166100.0,17.7278,17.8665,17.7011,17.7598,166100.0
2006-08-03 09:40:00,33.32,33.35,33.24,33.34,19800.0,17.7758,17.7918,17.7331,17.7864,19800.0
2006-08-03 09:50:00,33.34,33.4,33.3,33.4,17400.0,17.7864,17.8184,17.7651,17.8184,17400.0
2006-08-03 10:00:00,33.4,33.44,33.36,33.37,20600.0,17.8184,17.8398,17.7971,17.8024,20600.0
2006-08-03 10:10:00,33.37,33.41,33.31,33.39,27900.0,17.8024,17.8238,17.7704,17.8131,27900.0
2006-08-03 10:20:00,33.4,33.44,33.31,33.41,141700.0,17.8184,17.8398,17.7704,17.8238,141700.0
2006-08-03 10:30:00,33.41,33.43,33.39,33.4,62600.0,17.8238,17.8345,17.8131,17.8184,62600.0
2006-08-03 10:40:00,33.41,33.51,33.38,33.5,87400.0,17.8238,17.8771,17.8078,17.8718,87400.0
2006-08-03 10:50:00,33.51,33.55,33.49,33.54,41800.0,17.8771,17.8985,17.8665,17.8931,41800.0
2006-08-03 11:00:00,33.54,33.57,33.53,33.56,54600.0,17.8931,17.9091,17.8878,17.9038,54600.0
2006-08-03 11:10:00,33.57,33.57,33.56,33.56,39100.0,17.9091,17.9091,17.9038,17.9038,39100.0
2006-08-03 11:20:00,33.57,33.57,33.51,33.51,28700.0,17.9091,17.9091,17.8771,17.8771,28700.0
2006-08-03 11:30:00,33.51,33.54,33.51,33.53,36100.0,17.8771,17.8931,17.8771,17.8878,36100.0
2006-08-03 11:40:00,33.53,33.53,33.47,33.47,67000.0,17.8878,17.8878,17.8558,17.8558,67000.0
2006-08-03 11:50:00,33.46,33.5,33.37,33.47,36300.0,17.8505,17.8718,17.8024,17.8558,36300.0
2006-08-03 12:00:00,33.47,33.47,33.46,33.47,27600.0,17.8558,17.8558,17.8505,17.8558,27600.0
2006-08-03 12:10:00,33.47,33.51,33.47,33.51,69400.0,17.8558,17.8771,17.8558,17.8771,69400.0
2006-08-03 12:20:00,33.51,33.57,33.5,33.56,48900.0,17.8771,17.9091,17.8718,17.9038,48900.0
2006-08-03 12:30:00,33.56,33.6,33.56,33.57,108200.0,17.9038,17.9251,17.9038,17.9091,108200.0
2006-08-03 12:40:00,33.57,33.57,33.53,33.56,12800.0,17.9091,17.9091,17.8878,17.9038,12800.0
2006-08-03 12:50:00,33.56,33.56,33.55,33.55,10700.0,17.9038,17.9038,17.8985,17.8985,10700.0
2006-08-03 13:00:00,33.55,33.61,33.55,33.57,86900.0,17.8985,17.9305,17.8985,17.9091,86900.0
2006-08-03 13:10:00,33.58,33.71,33.57,33.68,110700.0,17.9145,17.9838,17.9091,17.9678,110700.0
2006-08-03 13:20:00,33.69,33.78,33.69,33.78,72600.0,17.9732,18.0212,17.9732,18.0212,72600.0
2006-08-03 13:30:00,33.78,33.78,33.72,33.73,19200.0,18.0212,18.0212,17.9892,17.9945,19200.0
2006-08-03 13:40:00,33.73,33.73,33.72,33.73,11800.0,17.9945,17.9945,17.9892,17.9945,11800.0
2006-08-03 13:50:00,33.73,33.79,33.72,33.78,63100.0,17.9945,18.0265,17.9892,18.0212,63100.0
2006-08-03 14:00:00,33.78,33.8,33.75,33.76,63300.0,18.0212,18.0318,18.0052,18.0105,63300.0
2006-08-03 14:10:00,33.76,33.78,33.75,33.75,83800.0,18.0105,18.0212,18.0052,18.0052,83800.0
2006-08-03 14:20:00,33.76,33.76,33.74,33.74,119300.0,18.0105,18.0105,17.9998,17.9998,119300.0
2006-08-03 14:30:00,33.75,33.78,33.68,33.74,57900.0,18.0052,18.0212,17.9678,17.9998,57900.0
2006-08-03 14:40:00,33.75,33.78,33.71,33.77,22000.0,18.0052,18.0212,17.9838,18.0158,22000.0
2006-08-03 14:50:00,33.78,33.86,33.74,33.79,69500.0,18.0212,18.0639,17.9998,18.0265,69500.0
2006-08-03 15:00:00,33.78,33.81,33.74,33.75,57200.0,18.0212,18.0372,17.9998,18.0052,57200.0
2006-08-03 15:10:00,33.75,33.83,33.74,33.82,37000.0,18.0052,18.0478,17.9998,18.0425,37000.0
2006-08-03 15:20:00,33.83,33.83,33.78,33.81,60800.0,18.0478,18.0478,18.0212,18.0372,60800.0
2006-08-03 15:30:00,33.81,33.84,33.68,33.69,80100.0,18.0372,18.0532,17.9678,17.9732,80100.0
2006-08-03 15:40:00,33.69,33.75,33.62,33.63,140200.0,17.9732,18.0052,17.9358,17.9411,140200.0
2006-08-03 15:50:00,33.63,33.63,33.57,33.61,223100.0,17.9411,17.9411,17.9091,17.9305,223100.0
2006-08-04 09:30:00,34.73,35.48,34.65,35.11,374500.0,18.528,18.9281,18.4853,18.7307,374500.0
2006-08-04 09:40:00,35.1,35.12,34.84,35.07,309700.0,18.7254,18.736,18.5867,18.7094,309700.0
2006-08-04 09:50:00,35.07,35.21,35.01,35.07,178600.0,18.7094,18.7841,18.6774,18.7094,178600.0
2006-08-04 10:00:00,35.06,35.19,35.0,35.04,102900.0,18.704,18.7734,18.672,18.6934,102900.0
2006-08-04 10:10:00,35.04,35.19,35.01,35.15,88700.0,18.6934,18.7734,18.6774,18.752,88700.0
2006-08-04 10:20:00,35.15,35.24,35.08,35.19,75200.0,18.752,18.8001,18.7147,18.7734,75200.0
2006-08-04 10:30:00,35.19,35.38,35.14,35.34,116400.0,18.7734,18.8747,18.7467,18.8534,116400.0
2006-08-04 10:40:00,35.34,35.45,35.29,35.34,139300.0,18.8534,18.9121,18.8267,18.8534,139300.0
2006-08-04 10:50:00,35.35,35.35,35.21,35.22,65400.0,18.8587,18.8587,18.7841,18.7894,65400.0
2006-08-04 11:00:00,35.21,35.23,35.09,35.13,51000.0,18.7841,18.7947,18.72,18.7414,51000.0
2006-08-04 11:10:00,35.13,35.14,35.04,35.06,43400.0,18.7414,18.7467,18.6934,18.704,43400.0
2006-08-04 11:20:00,35.07,35.13,35.07,35.11,35400.0,18.7094,18.7414,18.7094,18.7307,35400.0
2006-08-04 11:30:00,35.11,35.12,35.07,35.09,51000.0,18.7307,18.736,18.7094,18.72,51000.0
2006-08-04 11:40:00,35.09,35.12,35.09,35.09,61700.0,18.72,18.736,18.72,18.72,61700.0
2006-08-04 11:50:00,35.09,35.09,35.02,35.04,75700.0,18.72,18.72,18.6827,18.6934,75700.0
2006-08-04 12:00:00,35.03,35.07,35.01,35.05,71000.0,18.688,18.7094,18.6774,18.6987,71000.0
2006-08-04 12:10:00,35.05,35.07,35.01,35.04,107100.0,18.6987,18.7094,18.6774,18.6934,107100.0
2006-08-04 12:20:00,35.03,35.04,34.92,34.93,114900.0,18.688,18.6934,18.6293,18.6347,114900.0
2006-08-04 12:30:00,34.94,34.94,34.75,34.78,63700.0,18.64,18.64,18.5387,18.5547,63700.0
2006-08-04 12:40:00,34.77,34.8,34.72,34.76,40900.0,18.5493,18.5653,18.5226,18.544,40900.0
2006-08-04 12:50:00,34.76,34.76,34.65,34.66,43200.0,18.544,18.544,18.4853,18.4906,43200.0
2006-08-04 13:00:00,34.66,34.7,34.65,34.69,18000.0,18.4906,18.512,18.4853,18.5066,18000.0
2006-08-04 13:10:00,34.7,34.77,34.7,34.73,79900.0,18.512,18.5493,18.512,18.528,79900.0
2006-08-04 13:20:00,34.73,34.74,34.64,34.7,45600.0,18.528,18.5333,18.48,18.512,45600.0
2006-08-04 13:30:00,34.69,34.69,34.5,34.52,93100.0,18.5066,18.5066,18.4053,18.416,93100.0
2006-08-04 13:40:00,34.51,34.6,34.5,34.6,27200.0,18.4106,18.4586,18.4053,18.4586,27200.0
2006-08-04 13:50:00,34.6,34.6,34.5,34.55,38300.0,18.4586,18.4586,18.4053,18.432,38300.0
2006-08-04 14:00:00,34.53,34.53,34.48,34.52,46800.0,18.4213,18.4213,18.3946,18.416,46800.0
2006-08-04 14:10:00,34.52,34.53,34.43,34.44,54100.0,18.416,18.4213,18.3679,18.3733,54100.0
2006-08-04 14:20:00,34.43,34.46,34.38,34.42,67500.0,18.3679,18.3839,18.3413,18.3626,67500.0
2006-08-04 14:30:00,34.42,34.52,34.42,34.48,38900.0,18.3626,18.416,18.3626,18.3946,38900.0
2006-08-04 14:40:00,34.48,34.52,34.38,34.38,49200.0,18.3946,18.416,18.3413,18.3413,49200.0
2006-08-04 14:50:00,34.39,34.45,34.32,34.36,59100.0,18.3466,18.3786,18.3093,18.3306,59100.0
2006-08-04 15:00:00,34.36,34.38,34.23,34.28,91600.0,18.3306,18.3413,18.2612,18.2879,91600.0
2006-08-04 15:10:00,34.29,34.29,34.18,34.25,98300.0,18.2932,18.2932,18.2346,18.2719,98300.0
2006-08-04 15:20:00,34.25,34.32,34.24,34.31,83500.0,18.2719,18.3093,18.2666,18.3039,83500.0
2006-08-04 15:30:00,34.31,34.36,34.27,34.36,320300.0,18.3039,18.3306,18.2826,18.3306,320300.0
2006-08-04 15:40:00,34.35,34.38,34.3,34.32,183500.0,18.3253,18.3413,18.2986,18.3093,183500.0
2006-08-04 15:50:00,34.32,34.32,34.28,34.28,208000.0,18.3093,18.3093,18.2879,18.2879,208000.0
2006-08-07 09:30:00,34.39,34.54,34.24,34.5,105100.0,18.3466,18.4266,18.2666,18.4053,105100.0
2006-08-07 09:40:00,34.5,34.51,34.29,34.48,94000.0,18.4053,18.4106,18.2932,18.3946,94000.0
2006-08-07 09:50:00,34.47,34.73,34.44,34.73,153400.0,18.3893,18.528,18.3733,18.528,153400.0
2006-08-07 10:00:00,34.71,34.74,34.59,34.63,82500.0,18.5173,18.5333,18.4533,18.4746,82500.0
2006-08-07 10:10:00,34.63,34.74,34.63,34.73,62300.0,18.4746,18.5333,18.4746,18.528,62300.0
2006-08-07 10:20:00,34.72,34.75,34.71,34.73,49500.0,18.5226,18.5387,18.5173,18.528,49500.0
2006-08-07 10:30:00,34.73,34.73,34.66,34.71,90900.0,18.528,18.528,18.4906,18.5173,90900.0
2006-08-07 10:40:00,34.72,34.76,34.69,34.71,91800.0,18.5226,18.544,18.5066,18.5173,91800.0
2006-08-07 10:50:00,34.7,34.75,34.7,34.71,34500.0,18.512,18.5387,18.512,18.5173,34500.0
2006-08-07 11:00:00,34.71,34.73,34.64,34.65,138100.0,18.5173,18.528,18.48,18.4853,138100.0
2006-08-07 11:10:00,34.65,34.67,34.61,34.61,49600.0,18.4853,18.496,18.464,18.464,49600.0
2006-08-07 11:20:00,34.61,34.61,34.51,34.52,22000.0,18.464,18.464,18.4106,18.416,22000.0
2006-08-07 11:30:00,34.52,34.53,34.5,34.52,20100.0,18.416,18.4213,18.4053,18.416,20100.0
2006-08-07 11:40:00,34.52,34.6,34.51,34.58,33100.0,18.416,18.4586,18.4106,18.448,33100.0
2006-08-07 11:50:00,34.59,34.6,34.51,34.52,29300.0,18.4533,18.4586,18.4106,18.416,29300.0
2006-08-07 12:00:00,34.52,34.59,34.51,34.57,40700.0,18.416,18.4533,18.4106,18.4426,40700.0
2006-08-07 12:10:00,34.57,34.58,34.45,34.45,35500.0,18.4426,18.448,18.3786,18.3786,35500.0
2006-08-07 12:20:00,34.45,34.46,34.45,34.45,21200.0,18.3786,18.3839,18.3786,18.3786,21200.0
2006-08-07 12:30:00,34.46,34.46,34.39,34.43,33100.0,18.3839,18.3839,18.3466,18.3679,33100.0
2006-08-07 12:40:00,34.44,34.53,34.37,34.37,47700.0,18.3733,18.4213,18.3359,18.3359,47700.0
2006-08-07 12:50:00,34.37,34.37,34.24,34.27,35000.0,18.3359,18.3359,18.2666,18.2826,35000.0
2006-08-07 13:00:00,34.28,34.29,34.23,34.25,24500.0,18.2879,18.2932,18.2612,18.2719,24500.0
2006-08-07 13:10:00,34.24,34.29,34.24,34.28,31700.0,18.2666,18.2932,18.2666,18.2879,31700.0
2006-08-07 13:20:00,34.28,34.29,34.24,34.29,32600.0,18.2879,18.2932,18.2666,18.2932,32600.0
2006-08-07 13:30:00,34.29,34.32,34.25,34.25,41800.0,18.2932,18.3093,18.2719,18.2719,41800.0
2006-08-07 13:40:00,34.25,34.25,34.24,34.25,19200.0,18.2719,18.2719,18.2666,18.2719,19200.0
2006-08-07 13:50:00,34.25,34.25,34.24,34.25,24800.0,18.2719,18.2719,18.2666,18.2719,24800.0
2006-08-07 14:00:00,34.24,34.26,34.24,34.25,58400.0,18.2666,18.2772,18.2666,18.2719,58400.0
2006-08-07 14:10:00,34.25,34.25,34.23,34.23,42600.0,18.2719,18.2719,18.2612,18.2612,42600.0
2006-08-07 14:20:00,34.24,34.26,34.16,34.16,50800.0,18.2666,18.2772,18.2239,18.2239,50800.0
2006-08-07 14:30:00,34.17,34.22,34.15,34.18,38700.0,18.2292,18.2559,18.2186,18.2346,38700.0
2006-08-07 14:40:00,34.18,34.19,34.11,34.15,37500.0,18.2346,18.2399,18.1972,18.2186,37500.0
2006-08-07 14:50:00,34.14,34.14,34.06,34.06,60500.0,18.2132,18.2132,18.1705,18.1705,60500.0
2006-08-07 15:00:00,34.08,34.1,33.99,34.03,92800.0,18.1812,18.1919,18.1332,18.1545,92800.0
2006-08-07 15:10:00,34.03,34.07,34.02,34.07,53400.0,18.1545,18.1759,18.1492,18.1759,53400.0
2006-08-07 15:20:00,34.07,34.13,34.07,34.11,95100.0,18.1759,18.2079,18.1759,18.1972,95100.0
2006-08-07 15:30:00,34.11,34.25,34.1,34.18,161000.0,18.1972,18.2719,18.1919,18.2346,161000.0
2006-08-07 15:40:00,34.19,34.19,34.12,34.13,102000.0,18.2399,18.2399,18.2026,18.2079,102000.0
2006-08-07 15:50:00,34.12,34.14,34.09,34.11,297200.0,18.2026,18.2132,18.1866,18.1972,297200.0
2006-08-08 09:30:00,34.35,34.35,34.16,34.16,49800.0,18.3253,18.3253,18.2239,18.2239,49800.0
2006-08-08 09:40:00,34.15,34.25,34.1,34.22,44400.0,18.2186,18.2719,18.1919,18.2559,44400.0
2006-08-08 09:50:00,34.22,34.27,34.2,34.23,23100.0,18.2559,18.2826,18.2452,18.2612,23100.0
2006-08-08 10:00:00,34.23,34.24,34.17,34.2,22300.0,18.2612,18.2666,18.2292,18.2452,22300.0
2006-08-08 10:10:00,34.2,34.24,34.14,34.21,28500.0,18.2452,18.2666,18.2132,18.2506,28500.0
2006-08-08 10:20:00,34.2,34.23,34.19,34.21,16400.0,18.2452,18.2612,18.2399,18.2506,16400.0
2006-08-08 10:30:00,34.21,34.21,34.1,34.1,24100.0,18.2506,18.2506,18.1919,18.1919,24100.0
2006-08-08 10:40:00,34.11,34.13,34.05,34.06,31900.0,18.1972,18.2079,18.1652,18.1705,31900.0
2006-08-08 10:50:00,34.07,34.1,34.05,34.09,21300.0,18.1759,18.1919,18.1652,18.1866,21300.0
2006-08-08 11:00:00,34.1,34.14,34.09,34.13,25800.0,18.1919,18.2132,18.1866,18.2079,25800.0
2006-08-08 11:10:00,34.13,34.13,34.04,34.04,14200.0,18.2079,18.2079,18.1599,18.1599,14200.0
2006-08-08 11:20:00,34.05,34.07,34.03,34.06,16300.0,18.1652,18.1759,18.1545,18.1705,16300.0
2006-08-08 11:30:00,34.07,34.08,34.01,34.02,22800.0,18.1759,18.1812,18.1439,18.1492,22800.0
2006-08-08 11:40:00,34.02,34.09,34.0,34.03,25000.0,18.1492,18.1866,18.1385,18.1545,25000.0
2006-08-08 11:50:00,34.04,34.1,34.0,34.05,33900.0,18.1599,18.1919,18.1385,18.1652,33900.0
2006-08-08 12:00:00,34.03,34.08,34.01,34.08,17400.0,18.1545,18.1812,18.1439,18.1812,17400.0
2006-08-08 12:10:00,34.09,34.1,34.05,34.1,34200.0,18.1866,18.1919,18.1652,18.1919,34200.0
2006-08-08 12:20:00,34.08,34.11,34.05,34.05,18900.0,18.1812,18.1972,18.1652,18.1652,18900.0
2006-08-08 12:30:00,34.05,34.08,34.04,34.06,34900.0,18.1652,18.1812,18.1599,18.1705,34900.0
2006-08-08 12:40:00,34.05,34.06,34.0,34.0,31700.0,18.1652,18.1705,18.1385,18.1385,31700.0
2006-08-08 12:50:00,34.0,34.01,33.98,34.0,62700.0,18.1385,18.1439,18.1279,18.1385,62700.0
2006-08-08 13:00:00,34.0,34.01,33.97,33.97,22400.0,18.1385,18.1439,18.1225,18.1225,22400.0
2006-08-08 13:10:00,33.97,33.98,33.94,33.94,16300.0,18.1225,18.1279,18.1065,18.1065,16300.0
2006-08-08 13:20:00,33.94,33.98,33.94,33.95,8400.0,18.1065,18.1279,18.1065,18.1119,8400.0
2006-08-08 13:30:00,33.95,33.95,33.92,33.94,18300.0,18.1119,18.1119,18.0959,18.1065,18300.0
2006-08-08 13:40:00,33.95,33.95,33.87,33.88,21800.0,18.1119,18.1119,18.0692,18.0745,21800.0
2006-08-08 13:50:00,33.89,33.89,33.82,33.88,39200.0,18.0799,18.0799,18.0425,18.0745,39200.0
2006-08-08 14:00:00,33.88,33.9,33.76,33.84,41400.0,18.0745,18.0852,18.0105,18.0532,41400.0
2006-08-08 14:10:00,33.85,34.02,33.77,33.91,64700.0,18.0585,18.1492,18.0158,18.0905,64700.0
2006-08-08 14:20:00,33.93,33.93,33.3,33.49,127400.0,18.1012,18.1012,17.7651,17.8665,127400.0
2006-08-08 14:30:00,33.5,33.66,33.4,33.6,88800.0,17.8718,17.9572,17.8184,17.9251,88800.0
2006-08-08 14:40:00,33.61,33.81,33.59,33.65,90200.0,17.9305,18.0372,17.9198,17.9518,90200.0
2006-08-08 14:50:00,33.65,33.66,33.55,33.61,64400.0,17.9518,17.9572,17.8985,17.9305,64400.0
2006-08-08 15:00:00,33.61,33.75,33.6,33.75,79500.0,17.9305,18.0052,17.9251,18.0052,79500.0
2006-08-08 15:10:00,33.74,33.74,33.61,33.62,103000.0,17.9998,17.9998,17.9305,17.9358,103000.0
2006-08-08 15:20:00,33.61,33.67,33.58,33.62,127000.0,17.9305,17.9625,17.9145,17.9358,127000.0
2006-08-08 15:30:00,33.62,33.71,33.57,33.71,106500.0,17.9358,17.9838,17.9091,17.9838,106500.0
2006-08-08 15:40:00,33.71,33.88,33.71,33.86,95000.0,17.9838,18.0745,17.9838,18.0639,95000.0
2006-08-08 15:50:00,33.85,33.85,33.76,33.79,134900.0,18.0585,18.0585,18.0105,18.0265,134900.0
2006-08-09 09:30:00,33.97,34.36,33.97,34.36,93600.0,18.1225,18.3306,18.1225,18.3306,93600.0
2006-08-09 09:40:00,34.33,34.45,34.26,34.4,87800.0,18.3146,18.3786,18.2772,18.3519,87800.0
2006-08-09 09:50:00,34.42,34.62,34.24,34.54,117300.0,18.3626,18.4693,18.2666,18.4266,117300.0
2006-08-09 10:00:00,34.54,34.54,34.35,34.38,39000.0,18.4266,18.4266,18.3253,18.3413,39000.0
2006-08-09 10:10:00,34.36,34.37,34.12,34.21,30000.0,18.3306,18.3359,18.2026,18.2506,30000.0
2006-08-09 10:20:00,34.2,34.32,34.19,34.26,17700.0,18.2452,18.3093,18.2399,18.2772,17700.0
2006-08-09 10:30:00,34.27,34.28,34.17,34.24,23900.0,18.2826,18.2879,18.2292,18.2666,23900.0
2006-08-09 10:40:00,34.24,34.33,34.21,34.24,24300.0,18.2666,18.3146,18.2506,18.2666,24300.0
2006-08-09 10:50:00,34.24,34.29,34.21,34.29,19300.0,18.2666,18.2932,18.2506,18.2932,19300.0
2006-08-09 11:00:00,34.31,34.48,34.29,34.45,25400.0,18.3039,18.3946,18.2932,18.3786,25400.0
2006-08-09 11:10:00,34.45,34.64,34.45,34.6,56000.0,18.3786,18.48,18.3786,18.4586,56000.0
2006-08-09 11:20:00,34.59,34.68,34.58,34.68,36000.0,18.4533,18.5013,18.448,18.5013,36000.0
2006-08-09 11:30:00,34.67,34.71,34.64,34.7,38500.0,18.496,18.5173,18.48,18.512,38500.0
2006-08-09 11:40:00,34.7,34.8,34.66,34.71,39300.0,18.512,18.5653,18.4906,18.5173,39300.0
2006-08-09 11:50:00,34.72,34.74,34.59,34.59,17700.0,18.5226,18.5333,18.4533,18.4533,17700.0
2006-08-09 12:00:00,34.59,34.6,34.52,34.55,22600.0,18.4533,18.4586,18.416,18.432,22600.0
2006-08-09 12:10:00,34.54,34.62,34.54,34.59,43500.0,18.4266,18.4693,18.4266,18.4533,43500.0
2006-08-09 12:20:00,34.6,34.63,34.56,34.6,12300.0,18.4586,18.4746,18.4373,18.4586,12300.0
2006-08-09 12:30:00,34.59,34.6,34.54,34.58,9500.0,18.4533,18.4586,18.4266,18.448,9500.0
2006-08-09 12:40:00,34.54,34.55,34.5,34.51,14500.0,18.4266,18.432,18.4053,18.4106,14500.0
2006-08-09 12:50:00,34.52,34.52,34.47,34.51,14900.0,18.416,18.416,18.3893,18.4106,14900.0
2006-08-09 13:00:00,34.51,34.51,34.44,34.51,21400.0,18.4106,18.4106,18.3733,18.4106,21400.0
2006-08-09 13:10:00,34.5,34.51,34.41,34.41,18800.0,18.4053,18.4106,18.3573,18.3573,18800.0
2006-08-09 13:20:00,34.41,34.48,34.37,34.4,39800.0,18.3573,18.3946,18.3359,18.3519,39800.0
2006-08-09 13:30:00,34.4,34.41,34.4,34.4,12700.0,18.3519,18.3573,18.3519,18.3519,12700.0
2006-08-09 13:40:00,34.4,34.41,34.34,34.35,21100.0,18.3519,18.3573,18.3199,18.3253,21100.0
2006-08-09 13:50:00,34.35,34.36,34.3,34.31,19000.0,18.3253,18.3306,18.2986,18.3039,19000.0
2006-08-09 14:00:00,34.3,34.34,34.28,34.31,27600.0,18.2986,18.3199,18.2879,18.3039,27600.0
2006-08-09 14:10:00,34.32,34.32,34.22,34.25,19400.0,18.3093,18.3093,18.2559,18.2719,19400.0
2006-08-09 14:20:00,34.24,34.27,34.23,34.24,21300.0,18.2666,18.2826,18.2612,18.2666,21300.0
2006-08-09 14:30:00,34.24,34.26,34.21,34.21,15000.0,18.2666,18.2772,18.2506,18.2506,15000.0
2006-08-09 14:40:00,34.22,34.23,34.1,34.1,23500.0,18.2559,18.2612,18.1919,18.1919,23500.0
2006-08-09 14:50:00,34.11,34.11,34.02,34.02,27900.0,18.1972,18.1972,18.1492,18.1492,27900.0
2006-08-09 15:00:00,34.02,34.02,33.95,33.96,41100.0,18.1492,18.1492,18.1119,18.1172,41100.0
2006-08-09 15:10:00,33.94,34.01,33.94,34.0,27100.0,18.1065,18.1439,18.1065,18.1385,27100.0
2006-08-09 15:20:00,34.01,34.02,33.97,33.97,52300.0,18.1439,18.1492,18.1225,18.1225,52300.0
2006-08-09 15:30:00,33.97,34.0,33.95,33.97,63800.0,18.1225,18.1385,18.1119,18.1225,63800.0
2006-08-09 15:40:00,33.96,33.97,33.94,33.94,32700.0,18.1172,18.1225,18.1065,18.1065,32700.0
2006-08-09 15:50:00,33.94,33.96,33.8,33.87,127600.0,18.1065,18.1172,18.0318,18.0692,127600.0
2006-08-10 09:30:00,33.88,33.99,33.57,33.57,64900.0,18.0745,18.1332,17.9091,17.9091,64900.0
2006-08-10 09:40:00,33.63,33.91,33.61,33.85,23700.0,17.9411,18.0905,17.9305,18.0585,23700.0
2006-08-10 09:50:00,33.79,34.09,33.79,33.95,22600.0,18.0265,18.1866,18.0265,18.1119,22600.0
2006-08-10 10:00:00,33.94,33.95,33.84,33.86,20300.0,18.1065,18.1119,18.0532,18.0639,20300.0
2006-08-10 10:10:00,33.86,33.92,33.79,33.85,17600.0,18.0639,18.0959,18.0265,18.0585,17600.0
2006-08-10 10:20:00,33.86,34.06,33.84,34.03,23900.0,18.0639,18.1705,18.0532,18.1545,23900.0
2006-08-10 10:30:00,34.03,34.09,34.0,34.02,26800.0,18.1545,18.1866,18.1385,18.1492,26800.0
2006-08-10 10:40:00,34.03,34.07,33.94,33.94,20700.0,18.1545,18.1759,18.1065,18.1065,20700.0
2006-08-10 10:50:00,33.95,33.99,33.91,33.97,23100.0,18.1119,18.1332,18.0905,18.1225,23100.0
2006-08-10 11:00:00,33.97,34.09,33.93,34.06,19600.0,18.1225,18.1866,18.1012,18.1705,19600.0
2006-08-10 11:10:00,34.06,34.16,34.06,34.16,12000.0,18.1705,18.2239,18.1705,18.2239,12000.0
2006-08-10 11:20:00,34.17,34.19,34.08,34.09,11500.0,18.2292,18.2399,18.1812,18.1866,11500.0
2006-08-10 11:30:00,34.09,34.1,33.89,33.92,28800.0,18.1866,18.1919,18.0799,18.0959,28800.0
2006-08-10 11:40:00,33.91,34.05,33.9,33.98,25800.0,18.0905,18.1652,18.0852,18.1279,25800.0
2006-08-10 11:50:00,34.0,34.14,34.0,34.14,16700.0,18.1385,18.2132,18.1385,18.2132,16700.0
2006-08-10 12:00:00,34.15,34.18,34.08,34.08,12800.0,18.2186,18.2346,18.1812,18.1812,12800.0
2006-08-10 12:10:00,34.07,34.13,34.06,34.09,21000.0,18.1759,18.2079,18.1705,18.1866,21000.0
2006-08-10 12:20:00,34.08,34.13,34.07,34.13,10800.0,18.1812,18.2079,18.1759,18.2079,10800.0
2006-08-10 12:30:00,34.13,34.21,34.11,34.2,6400.0,18.2079,18.2506,18.1972,18.2452,6400.0
2006-08-10 12:40:00,34.2,34.2,34.09,34.1,12700.0,18.2452,18.2452,18.1866,18.1919,12700.0
2006-08-10 12:50:00,34.09,34.14,34.08,34.09,23500.0,18.1866,18.2132,18.1812,18.1866,23500.0
2006-08-10 13:00:00,34.09,34.1,33.97,34.0,23400.0,18.1866,18.1919,18.1225,18.1385,23400.0
2006-08-10 13:10:00,34.0,34.06,34.0,34.06,15600.0,18.1385,18.1705,18.1385,18.1705,15600.0
2006-08-10 13:20:00,34.04,34.04,33.99,34.01,12200.0,18.1599,18.1599,18.1332,18.1439,12200.0
2006-08-10 13:30:00,34.01,34.11,34.01,34.1,22400.0,18.1439,18.1972,18.1439,18.1919,22400.0
2006-08-10 13:40:00,34.11,34.17,34.09,34.15,15200.0,18.1972,18.2292,18.1866,18.2186,15200.0
2006-08-10 13:50:00,34.14,34.14,34.11,34.11,6100.0,18.2132,18.2132,18.1972,18.1972,6100.0
2006-08-10 14:00:00,34.12,34.34,34.12,34.33,36100.0,18.2026,18.3199,18.2026,18.3146,36100.0
2006-08-10 14:10:00,34.34,34.34,34.3,34.3,20100.0,18.3199,18.3199,18.2986,18.2986,20100.0
2006-08-10 14:20:00,34.3,34.3,34.25,34.28,11700.0,18.2986,18.2986,18.2719,18.2879,11700.0
2006-08-10 14:30:00,34.28,34.28,34.19,34.19,13800.0,18.2879,18.2879,18.2399,18.2399,13800.0
2006-08-10 14:40:00,34.2,34.23,34.04,34.1,38100.0,18.2452,18.2612,18.1599,18.1919,38100.0
2006-08-10 14:50:00,34.09,34.19,34.09,34.14,23100.0,18.1866,18.2399,18.1866,18.2132,23100.0
2006-08-10 15:00:00,34.14,34.17,34.08,34.13,16600.0,18.2132,18.2292,18.1812,18.2079,16600.0
2006-08-10 15:10:00,34.12,34.19,34.1,34.15,23700.0,18.2026,18.2399,18.1919,18.2186,23700.0
2006-08-10 15:20:00,34.16,34.17,34.08,34.11,18200.0,18.2239,18.2292,18.1812,18.1972,18200.0
2006-08-10 15:30:00,34.11,34.2,34.09,34.18,14800.0,18.1972,18.2452,18.1866,18.2346,14800.0
2006-08-10 15:40:00,34.16,34.26,34.15,34.22,42200.0,18.2239,18.2772,18.2186,18.2559,42200.0
2006-08-10 15:50:00,34.22,34.23,34.11,34.14,86600.0,18.2559,18.2612,18.1972,18.2132,86600.0
2006-08-11 09:30:00,34.04,34.08,34.0,34.04,34000.0,18.1599,18.1812,18.1385,18.1599,34000.0
2006-08-11 09:40:00,34.0,34.06,33.9,34.01,16500.0,18.1385,18.1705,18.0852,18.1439,16500.0
2006-08-11 09:50:00,34.01,34.02,33.81,33.87,24000.0,18.1439,18.1492,18.0372,18.0692,24000.0
2006-08-11 10:00:00,33.88,33.88,33.75,33.82,28500.0,18.0745,18.0745,18.0052,18.0425,28500.0
2006-08-11 10:10:00,33.8,33.9,33.8,33.9,9700.0,18.0318,18.0852,18.0318,18.0852,9700.0
2006-08-11 10:20:00,33.89,33.95,33.87,33.93,13600.0,18.0799,18.1119,18.0692,18.1012,13600.0
2006-08-11 10:30:00,33.92,34.0,33.91,34.0,10900.0,18.0959,18.1385,18.0905,18.1385,10900.0
2006-08-11 10:40:00,34.0,34.01,33.9,33.92,10200.0,18.1385,18.1439,18.0852,18.0959,10200.0
2006-08-11 10:50:00,33.93,33.98,33.91,33.98,12700.0,18.1012,18.1279,18.0905,18.1279,12700.0
2006-08-11 11:00:00,33.95,33.98,33.9,33.96,16200.0,18.1119,18.1279,18.0852,18.1172,16200.0
2006-08-11 11:10:00,33.97,34.08,33.97,34.04,20200.0,18.1225,18.1812,18.1225,18.1599,20200.0
2006-08-11 11:20:00,34.04,34.06,34.01,34.02,13500.0,18.1599,18.1705,18.1439,18.1492,13500.0
2006-08-11 11:30:00,34.03,34.07,34.02,34.07,10900.0,18.1545,18.1759,18.1492,18.1759,10900.0
2006-08-11 11:40:00,34.06,34.08,34.04,34.07,23500.0,18.1705,18.1812,18.1599,18.1759,23500.0
2006-08-11 11:50:00,34.07,34.09,34.04,34.06,34300.0,18.1759,18.1866,18.1599,18.1705,34300.0
2006-08-11 12:00:00,34.05,34.05,33.99,34.0,7200.0,18.1652,18.1652,18.1332,18.1385,7200.0
2006-08-11 12:10:00,34.0,34.0,33.98,34.0,6200.0,18.1385,18.1385,18.1279,18.1385,6200.0
2006-08-11 12:20:00,34.0,34.03,33.98,34.01,6800.0,18.1385,18.1545,18.1279,18.1439,6800.0
2006-08-11 12:30:00,34.0,34.02,34.0,34.0,2000.0,18.1385,18.1492,18.1385,18.1385,2000.0
2006-08-11 12:40:00,34.01,34.03,34.0,34.01,7000.0,18.1439,18.1545,18.1385,18.1439,7000.0
2006-08-11 12:50:00,34.01,34.04,33.98,34.02,10600.0,18.1439,18.1599,18.1279,18.1492,10600.0
2006-08-11 13:00:00,34.0,34.06,33.96,33.97,12800.0,18.1385,18.1705,18.1172,18.1225,12800.0
2006-08-11 13:10:00,33.97,34.01,33.96,33.97,8300.0,18.1225,18.1439,18.1172,18.1225,8300.0
2006-08-11 13:20:00,33.98,34.01,33.96,33.96,20200.0,18.1279,18.1439,18.1172,18.1172,20200.0
2006-08-11 13:30:00,33.96,34.05,33.96,34.05,25400.0,18.1172,18.1652,18.1172,18.1652,25400.0
2006-08-11 13:40:00,34.04,34.05,34.0,34.01,11800.0,18.1599,18.1652,18.1385,18.1439,11800.0
2006-08-11 13:50:00,34.02,34.1,34.01,34.08,13600.0,18.1492,18.1919,18.1439,18.1812,13600.0
2006-08-11 14:00:00,34.07,34.16,34.05,34.05,9200.0,18.1759,18.2239,18.1652,18.1652,9200.0
2006-08-11 14:10:00,34.05,34.15,34.05,34.11,25600.0,18.1652,18.2186,18.1652,18.1972,25600.0
2006-08-11 14:20:00,34.11,34.12,34.04,34.05,21400.0,18.1972,18.2026,18.1599,18.1652,21400.0
2006-08-11 14:30:00,34.05,34.07,34.02,34.05,24600.0,18.1652,18.1759,18.1492,18.1652,24600.0
2006-08-11 14:40:00,34.05,34.13,34.05,34.09,15600.0,18.1652,18.2079,18.1652,18.1866,15600.0
2006-08-11 14:50:00,34.08,34.12,34.04,34.07,11300.0,18.1812,18.2026,18.1599,18.1759,11300.0
2006-08-11 15:00:00,34.07,34.09,34.05,34.07,21600.0,18.1759,18.1866,18.1652,18.1759,21600.0
2006-08-11 15:10:00,34.05,34.08,34.0,34.0,18100.0,18.1652,18.1812,18.1385,18.1385,18100.0
2006-08-11 15:20:00,34.0,34.02,33.96,34.02,39600.0,18.1385,18.1492,18.1172,18.1492,39600.0
2006-08-11 15:30:00,34.01,34.05,34.0,34.03,24900.0,18.1439,18.1652,18.1385,18.1545,24900.0
2006-08-11 15:40:00,34.02,34.07,33.98,34.01,32900.0,18.1492,18.1759,18.1279,18.1439,32900.0
2006-08-11 15:50:00,34.02,34.04,33.95,34.01,84800.0,18.1492,18.1599,18.1119,18.1439,84800.0
2006-08-14 09:30:00,34.0,34.5,34.0,34.31,84700.0,18.1385,18.4053,18.1385,18.3039,84700.0
2006-08-14 09:40:00,34.3,34.51,34.27,34.43,23200.0,18.2986,18.4106,18.2826,18.3679,23200.0
2006-08-14 09:50:00,34.41,34.45,34.39,34.42,24800.0,18.3573,18.3786,18.3466,18.3626,24800.0
2006-08-14 10:00:00,34.39,34.41,34.37,34.4,33000.0,18.3466,18.3573,18.3359,18.3519,33000.0
2006-08-14 10:10:00,34.4,34.42,34.38,34.39,17600.0,18.3519,18.3626,18.3413,18.3466,17600.0
2006-08-14 10:20:00,34.38,34.39,34.34,34.38,28900.0,18.3413,18.3466,18.3199,18.3413,28900.0
2006-08-14 10:30:00,34.37,34.41,34.29,34.29,25600.0,18.3359,18.3573,18.2932,18.2932,25600.0
2006-08-14 10:40:00,34.29,34.31,34.24,34.29,20500.0,18.2932,18.3039,18.2666,18.2932,20500.0
2006-08-14 10:50:00,34.29,34.35,34.28,34.35,19400.0,18.2932,18.3253,18.2879,18.3253,19400.0
2006-08-14 11:00:00,34.34,34.6,34.34,34.57,65400.0,18.3199,18.4586,18.3199,18.4426,65400.0
2006-08-14 11:10:00,34.59,34.76,34.58,34.71,25200.0,18.4533,18.544,18.448,18.5173,25200.0
2006-08-14 11:20:00,34.71,34.73,34.65,34.7,23100.0,18.5173,18.528,18.4853,18.512,23100.0
2006-08-14 11:30:00,34.68,34.69,34.66,34.66,17000.0,18.5013,18.5066,18.4906,18.4906,17000.0
2006-08-14 11:40:00,34.66,34.8,34.65,34.75,26700.0,18.4906,18.5653,18.4853,18.5387,26700.0
2006-08-14 11:50:00,34.75,34.82,34.74,34.75,33100.0,18.5387,18.576,18.5333,18.5387,33100.0
2006-08-14 12:00:00,34.74,34.77,34.69,34.69,27400.0,18.5333,18.5493,18.5066,18.5066,27400.0
2006-08-14 12:10:00,34.7,34.77,34.7,34.75,24400.0,18.512,18.5493,18.512,18.5387,24400.0
2006-08-14 12:20:00,34.74,34.75,34.62,34.63,26000.0,18.5333,18.5387,18.4693,18.4746,26000.0
2006-08-14 12:30:00,34.63,34.63,34.57,34.58,6800.0,18.4746,18.4746,18.4426,18.448,6800.0
2006-08-14 12:40:00,34.56,34.58,34.52,34.58,14700.0,18.4373,18.448,18.416,18.448,14700.0
2006-08-14 12:50:00,34.57,34.58,34.52,34.53,28100.0,18.4426,18.448,18.416,18.4213,28100.0
2006-08-14 13:00:00,34.53,34.68,34.45,34.45,43000.0,18.4213,18.5013,18.3786,18.3786,43000.0
2006-08-14 13:10:00,34.44,34.46,34.37,34.38,28700.0,18.3733,18.3839,18.3359,18.3413,28700.0
2006-08-14 13:20:00,34.38,34.39,34.32,34.36,20800.0,18.3413,18.3466,18.3093,18.3306,20800.0
2006-08-14 13:30:00,34.35,34.42,34.33,34.42,22600.0,18.3253,18.3626,18.3146,18.3626,22600.0
2006-08-14 13:40:00,34.41,34.5,34.41,34.49,8000.0,18.3573,18.4053,18.3573,18.3999,8000.0
2006-08-14 13:50:00,34.49,34.49,34.35,34.37,12900.0,18.3999,18.3999,18.3253,18.3359,12900.0
2006-08-14 14:00:00,34.38,34.41,34.3,34.38,17500.0,18.3413,18.3573,18.2986,18.3413,17500.0
2006-08-14 14:10:00,34.37,34.4,34.32,34.33,10700.0,18.3359,18.3519,18.3093,18.3146,10700.0
2006-08-14 14:20:00,34.33,34.35,34.27,34.32,12600.0,18.3146,18.3253,18.2826,18.3093,12600.0
2006-08-14 14:30:00,34.31,34.41,34.3,34.41,24700.0,18.3039,18.3573,18.2986,18.3573,24700.0
2006-08-14 14:40:00,34.41,34.43,34.38,34.4,15800.0,18.3573,18.3679,18.3413,18.3519,15800.0
2006-08-14 14:50:00,34.4,34.4,34.24,34.24,25100.0,18.3519,18.3519,18.2666,18.2666,25100.0
2006-08-14 15:00:00,34.24,34.28,34.15,34.17,49300.0,18.2666,18.2879,18.2186,18.2292,49300.0
2006-08-14 15:10:00,34.17,34.23,34.1,34.12,36800.0,18.2292,18.2612,18.1919,18.2026,36800.0
2006-08-14 15:20:00,34.13,34.21,34.07,34.17,45200.0,18.2079,18.2506,18.1759,18.2292,45200.0
2006-08-14 15:30:00,34.17,34.17,34.01,34.08,54200.0,18.2292,18.2292,18.1439,18.1812,54200.0
2006-08-14 15:40:00,34.08,34.11,34.07,34.09,47600.0,18.1812,18.1972,18.1759,18.1866,47600.0
2006-08-14 15:50:00,34.09,34.1,34.04,34.05,77800.0,18.1866,18.1919,18.1599,18.1652,77800.0
2006-08-15 09:30:00,34.73,34.73,34.24,34.3,61800.0,18.528,18.528,18.2666,18.2986,61800.0
2006-08-15 09:40:00,34.29,34.41,34.27,34.39,23700.0,18.2932,18.3573,18.2826,18.3466,23700.0
2006-08-15 09:50:00,34.39,34.4,34.21,34.31,26000.0,18.3466,18.3519,18.2506,18.3039,26000.0
2006-08-15 10:00:00,34.3,34.42,34.3,34.4,42200.0,18.2986,18.3626,18.2986,18.3519,42200.0
2006-08-15 10:10:00,34.39,34.43,34.32,34.33,25500.0,18.3466,18.3679,18.3093,18.3146,25500.0
2006-08-15 10:20:00,34.34,34.41,34.34,34.4,27200.0,18.3199,18.3573,18.3199,18.3519,27200.0
2006-08-15 10:30:00,34.4,34.44,34.34,34.44,76500.0,18.3519,18.3733,18.3199,18.3733,76500.0
2006-08-15 10:40:00,34.44,34.83,34.44,34.74,85400.0,18.3733,18.5813,18.3733,18.5333,85400.0
2006-08-15 10:50:00,34.75,34.85,34.73,34.85,39000.0,18.5387,18.592,18.528,18.592,39000.0
2006-08-15 11:00:00,34.85,34.89,34.79,34.84,31100.0,18.592,18.6133,18.56,18.5867,31100.0
2006-08-15 11:10:00,34.84,34.91,34.81,34.86,17800.0,18.5867,18.624,18.5707,18.5973,17800.0
2006-08-15 11:20:00,34.85,34.85,34.8,34.83,29300.0,18.592,18.592,18.5653,18.5813,29300.0
2006-08-15 11:30:00,34.83,34.84,34.78,34.82,27600.0,18.5813,18.5867,18.5547,18.576,27600.0
2006-08-15 11:40:00,34.82,34.85,34.8,34.83,23600.0,18.576,18.592,18.5653,18.5813,23600.0
2006-08-15 11:50:00,34.84,34.9,34.82,34.84,20300.0,18.5867,18.6187,18.576,18.5867,20300.0
2006-08-15 12:00:00,34.83,34.89,34.83,34.85,26300.0,18.5813,18.6133,18.5813,18.592,26300.0
2006-08-15 12:10:00,34.85,35.0,34.85,34.95,90600.0,18.592,18.672,18.592,18.6454,90600.0
2006-08-15 12:20:00,34.94,34.97,34.91,34.95,43100.0,18.64,18.656,18.624,18.6454,43100.0
2006-08-15 12:30:00,34.95,34.95,34.9,34.91,12200.0,18.6454,18.6454,18.6187,18.624,12200.0
2006-08-15 12:40:00,34.9,34.96,34.89,34.95,17700.0,18.6187,18.6507,18.6133,18.6454,17700.0
2006-08-15 12:50:00,34.94,34.96,34.92,34.92,24100.0,18.64,18.6507,18.6293,18.6293,24100.0
2006-08-15 13:00:00,34.92,34.93,34.77,34.77,33300.0,18.6293,18.6347,18.5493,18.5493,33300.0
2006-08-15 13:10:00,34.76,34.76,34.58,34.6,21700.0,18.544,18.544,18.448,18.4586,21700.0
2006-08-15 13:20:00,34.59,34.7,34.59,34.68,11800.0,18.4533,18.512,18.4533,18.5013,11800.0
2006-08-15 13:30:00,34.67,34.7,34.65,34.69,9200.0,18.496,18.512,18.4853,18.5066,9200.0
2006-08-15 13:40:00,34.69,34.7,34.64,34.65,8200.0,18.5066,18.512,18.48,18.4853,8200.0
2006-08-15 13:50:00,34.65,34.67,34.64,34.66,6400.0,18.4853,18.496,18.48,18.4906,6400.0
2006-08-15 14:00:00,34.66,34.7,34.56,34.69,53100.0,18.4906,18.512,18.4373,18.5066,53100.0
2006-08-15 14:10:00,34.69,34.75,34.69,34.72,17900.0,18.5066,18.5387,18.5066,18.5226,17900.0
2006-08-15 14:20:00,34.71,34.77,34.7,34.72,24100.0,18.5173,18.5493,18.512,18.5226,24100.0
2006-08-15 14:30:00,34.74,34.8,34.72,34.73,15400.0,18.5333,18.5653,18.5226,18.528,15400.0
2006-08-15 14:40:00,34.73,34.81,34.72,34.79,14900.0,18.528,18.5707,18.5226,18.56,14900.0
2006-08-15 14:50:00,34.79,34.82,34.72,34.8,15400.0,18.56,18.576,18.5226,18.5653,15400.0
2006-08-15 15:00:00,34.81,34.81,34.8,34.8,23800.0,18.5707,18.5707,18.5653,18.5653,23800.0
2006-08-15 15:10:00,34.8,34.82,34.78,34.8,24600.0,18.5653,18.576,18.5547,18.5653,24600.0
2006-08-15 15:20:00,34.8,34.87,34.77,34.81,62400.0,18.5653,18.6027,18.5493,18.5707,62400.0
2006-08-15 15:30:00,34.81,34.83,34.77,34.8,59200.0,18.5707,18.5813,18.5493,18.5653,59200.0
2006-08-15 15:40:00,34.8,34.8,34.7,34.74,124800.0,18.5653,18.5653,18.512,18.5333,124800.0
2006-08-15 15:50:00,34.76,34.85,34.74,34.84,220400.0,18.544,18.592,18.5333,18.5867,220400.0
2006-08-16 09:30:00,35.15,35.19,34.86,35.07,83500.0,18.752,18.7734,18.5973,18.7094,83500.0
2006-08-16 09:40:00,35.08,35.09,34.98,34.98,29400.0,18.7147,18.72,18.6614,18.6614,29400.0
2006-08-16 09:50:00,34.98,35.03,34.92,34.98,26100.0,18.6614,18.688,18.6293,18.6614,26100.0
2006-08-16 10:00:00,34.98,35.11,34.98,35.07,40800.0,18.6614,18.7307,18.6614,18.7094,40800.0
2006-08-16 10:10:00,35.06,35.06,35.0,35.01,23200.0,18.704,18.704,18.672,18.6774,23200.0
2006-08-16 10:20:00,35.01,35.17,35.0,35.14,49400.0,18.6774,18.7627,18.672,18.7467,49400.0
2006-08-16 10:30:00,35.14,35.17,35.08,35.08,44700.0,18.7467,18.7627,18.7147,18.7147,44700.0
2006-08-16 10:40:00,35.07,35.28,35.07,35.17,74200.0,18.7094,18.8214,18.7094,18.7627,74200.0
2006-08-16 10:50:00,35.18,35.28,35.15,35.21,46300.0,18.7681,18.8214,18.752,18.7841,46300.0
2006-08-16 11:00:00,35.22,35.23,35.19,35.22,63500.0,18.7894,18.7947,18.7734,18.7894,63500.0
2006-08-16 11:10:00,35.22,35.25,35.19,35.2,37600.0,18.7894,18.8054,18.7734,18.7787,37600.0
2006-08-16 11:20:00,35.2,35.26,35.18,35.25,30300.0,18.7787,18.8107,18.7681,18.8054,30300.0
2006-08-16 11:30:00,35.25,35.38,35.25,35.34,74600.0,18.8054,18.8747,18.8054,18.8534,74600.0
2006-08-16 11:40:00,35.35,35.39,35.25,35.25,40900.0,18.8587,18.8801,18.8054,18.8054,40900.0
2006-08-16 11:50:00,35.27,35.29,35.23,35.26,35700.0,18.8161,18.8267,18.7947,18.8107,35700.0
2006-08-16 12:00:00,35.26,35.26,35.2,35.22,25700.0,18.8107,18.8107,18.7787,18.7894,25700.0
2006-08-16 12:10:00,35.22,35.29,35.21,35.27,23900.0,18.7894,18.8267,18.7841,18.8161,23900.0
2006-08-16 12:20:00,35.27,35.32,35.27,35.29,21800.0,18.8161,18.8427,18.8161,18.8267,21800.0
2006-08-16 12:30:00,35.28,35.32,35.28,35.31,21700.0,18.8214,18.8427,18.8214,18.8374,21700.0
2006-08-16 12:40:00,35.31,35.32,35.28,35.28,26400.0,18.8374,18.8427,18.8214,18.8214,26400.0
2006-08-16 12:50:00,35.28,35.32,35.26,35.31,40600.0,18.8214,18.8427,18.8107,18.8374,40600.0
2006-08-16 13:00:00,35.29,35.31,35.27,35.3,27200.0,18.8267,18.8374,18.8161,18.8321,27200.0
2006-08-16 13:10:00,35.3,35.36,35.3,35.35,40900.0,18.8321,18.8641,18.8321,18.8587,40900.0
2006-08-16 13:20:00,35.35,35.37,35.32,35.32,22200.0,18.8587,18.8694,18.8427,18.8427,22200.0
2006-08-16 13:30:00,35.33,35.35,35.32,35.34,16000.0,18.8481,18.8587,18.8427,18.8534,16000.0
2006-08-16 13:40:00,35.34,35.37,35.32,35.37,28400.0,18.8534,18.8694,18.8427,18.8694,28400.0
2006-08-16 13:50:00,35.38,35.38,35.35,35.36,17300.0,18.8747,18.8747,18.8587,18.8641,17300.0
2006-08-16 14:00:00,35.35,35.38,35.3,35.34,33900.0,18.8587,18.8747,18.8321,18.8534,33900.0
2006-08-16 14:10:00,35.33,35.4,35.32,35.35,49300.0,18.8481,18.8854,18.8427,18.8587,49300.0
2006-08-16 14:20:00,35.34,35.38,35.27,35.35,39900.0,18.8534,18.8747,18.8161,18.8587,39900.0
2006-08-16 14:30:00,35.35,35.51,35.35,35.46,49600.0,18.8587,18.9441,18.8587,18.9174,49600.0
2006-08-16 14:40:00,35.45,35.52,35.45,35.46,55000.0,18.9121,18.9494,18.9121,18.9174,55000.0
2006-08-16 14:50:00,35.47,35.52,35.46,35.49,41800.0,18.9228,18.9494,18.9174,18.9334,41800.0
2006-08-16 15:00:00,35.5,35.57,35.42,35.53,87000.0,18.9388,18.9761,18.8961,18.9548,87000.0
2006-08-16 15:10:00,35.54,35.56,35.5,35.5,43800.0,18.9601,18.9708,18.9388,18.9388,43800.0
2006-08-16 15:20:00,35.5,35.51,35.49,35.5,34000.0,18.9388,18.9441,18.9334,18.9388,34000.0
2006-08-16 15:30:00,35.49,35.5,35.43,35.49,101600.0,18.9334,18.9388,18.9014,18.9334,101600.0
2006-08-16 15:40:00,35.49,35.53,35.45,35.49,80900.0,18.9334,18.9548,18.9121,18.9334,80900.0
2006-08-16 15:50:00,35.5,35.56,35.48,35.56,261200.0,18.9388,18.9708,18.9281,18.9708,261200.0
2006-08-17 09:30:00,35.26,35.85,35.26,35.8,109400.0,18.8107,19.1255,18.8107,19.0988,109400.0
2006-08-17 09:40:00,35.81,35.88,35.78,35.86,36700.0,19.1041,19.1415,19.0881,19.1308,36700.0
2006-08-17 09:50:00,35.86,35.88,35.73,35.8,66200.0,19.1308,19.1415,19.0615,19.0988,66200.0
2006-08-17 10:00:00,35.77,35.87,35.74,35.84,49600.0,19.0828,19.1362,19.0668,19.1202,49600.0
2006-08-17 10:10:00,35.86,35.87,35.7,35.74,30100.0,19.1308,19.1362,19.0455,19.0668,30100.0
2006-08-17 10:20:00,35.73,35.75,35.67,35.71,20000.0,19.0615,19.0721,19.0295,19.0508,20000.0
2006-08-17 10:30:00,35.69,35.77,35.62,35.63,34400.0,19.0401,19.0828,19.0028,19.0081,34400.0
2006-08-17 10:40:00,35.62,35.72,35.61,35.68,30100.0,19.0028,19.0561,18.9975,19.0348,30100.0
2006-08-17 10:50:00,35.68,35.97,35.66,35.96,62100.0,19.0348,19.1895,19.0241,19.1842,62100.0
2006-08-17 11:00:00,35.97,35.99,35.77,35.77,49100.0,19.1895,19.2002,19.0828,19.0828,49100.0
2006-08-17 11:10:00,35.77,35.85,35.67,35.82,61600.0,19.0828,19.1255,19.0295,19.1095,61600.0
2006-08-17 11:20:00,35.84,35.85,35.76,35.8,13200.0,19.1202,19.1255,19.0775,19.0988,13200.0
2006-08-17 11:30:00,35.82,35.85,35.76,35.79,18400.0,19.1095,19.1255,19.0775,19.0935,18400.0
2006-08-17 11:40:00,35.8,35.81,35.73,35.77,13000.0,19.0988,19.1041,19.0615,19.0828,13000.0
2006-08-17 11:50:00,35.77,35.79,35.72,35.75,26200.0,19.0828,19.0935,19.0561,19.0721,26200.0
2006-08-17 12:00:00,35.73,35.83,35.65,35.81,25700.0,19.0615,19.1148,19.0188,19.1041,25700.0
2006-08-17 12:10:00,35.83,35.9,35.83,35.86,20500.0,19.1148,19.1522,19.1148,19.1308,20500.0
2006-08-17 12:20:00,35.88,35.93,35.87,35.9,21500.0,19.1415,19.1682,19.1362,19.1522,21500.0
2006-08-17 12:30:00,35.88,35.95,35.88,35.94,37000.0,19.1415,19.1788,19.1415,19.1735,37000.0
2006-08-17 12:40:00,35.94,35.99,35.93,35.96,35100.0,19.1735,19.2002,19.1682,19.1842,35100.0
2006-08-17 12:50:00,35.95,35.99,35.94,35.94,23600.0,19.1788,19.2002,19.1735,19.1735,23600.0
2006-08-17 13:00:00,35.94,35.95,35.92,35.94,13300.0,19.1735,19.1788,19.1628,19.1735,13300.0
2006-08-17 13:10:00,35.92,35.93,35.89,35.93,39300.0,19.1628,19.1682,19.1468,19.1682,39300.0
2006-08-17 13:20:00,35.92,35.94,35.88,35.93,23400.0,19.1628,19.1735,19.1415,19.1682,23400.0
2006-08-17 13:30:00,35.93,35.98,35.93,35.95,22800.0,19.1682,19.1948,19.1682,19.1788,22800.0
2006-08-17 13:40:00,35.95,35.97,35.87,35.87,70500.0,19.1788,19.1895,19.1362,19.1362,70500.0
2006-08-17 13:50:00,35.88,35.9,35.81,35.89,31800.0,19.1415,19.1522,19.1041,19.1468,31800.0
2006-08-17 14:00:00,35.88,35.88,35.8,35.82,64900.0,19.1415,19.1415,19.0988,19.1095,64900.0
2006-08-17 14:10:00,35.83,35.83,35.75,35.75,23100.0,19.1148,19.1148,19.0721,19.0721,23100.0
2006-08-17 14:20:00,35.75,35.75,35.67,35.71,66100.0,19.0721,19.0721,19.0295,19.0508,66100.0
2006-08-17 14:30:00,35.71,35.75,35.69,35.74,55700.0,19.0508,19.0721,19.0401,19.0668,55700.0
2006-08-17 14:40:00,35.73,35.76,35.73,35.75,22000.0,19.0615,19.0775,19.0615,19.0721,22000.0
2006-08-17 14:50:00,35.75,35.76,35.69,35.7,84600.0,19.0721,19.0775,19.0401,19.0455,84600.0
2006-08-17 15:00:00,35.7,35.73,35.67,35.68,52600.0,19.0455,19.0615,19.0295,19.0348,52600.0
2006-08-17 15:10:00,35.68,35.7,35.67,35.69,66700.0,19.0348,19.0455,19.0295,19.0401,66700.0
2006-08-17 15:20:00,35.69,35.72,35.69,35.7,62600.0,19.0401,19.0561,19.0401,19.0455,62600.0
2006-08-17 15:30:00,35.71,35.72,35.7,35.71,111600.0,19.0508,19.0561,19.0455,19.0508,111600.0
2006-08-17 15:40:00,35.71,35.76,35.71,35.72,93000.0,19.0508,19.0775,19.0508,19.0561,93000.0
2006-08-17 15:50:00,35.73,35.73,35.68,35.7,104000.0,19.0615,19.0615,19.0348,19.0455,104000.0
2006-08-18 09:30:00,35.81,35.88,35.66,35.77,713000.0,19.1041,19.1415,19.0241,19.0828,713000.0
2006-08-18 09:40:00,35.77,36.0,35.75,35.87,74000.0,19.0828,19.2055,19.0721,19.1362,74000.0
2006-08-18 09:50:00,35.83,35.86,35.56,35.63,92600.0,19.1148,19.1308,18.9708,19.0081,92600.0
2006-08-18 10:00:00,35.61,35.79,35.61,35.75,44100.0,18.9975,19.0935,18.9975,19.0721,44100.0
2006-08-18 10:10:00,35.73,35.75,35.56,35.63,31800.0,19.0615,19.0721,18.9708,19.0081,31800.0
2006-08-18 10:20:00,35.62,35.69,35.49,35.53,31700.0,19.0028,19.0401,18.9334,18.9548,31700.0
2006-08-18 10:30:00,35.52,35.61,35.46,35.51,46200.0,18.9494,18.9975,18.9174,18.9441,46200.0
2006-08-18 10:40:00,35.52,35.61,35.46,35.46,30900.0,18.9494,18.9975,18.9174,18.9174,30900.0
2006-08-18 10:50:00,35.46,35.62,35.45,35.54,21900.0,18.9174,19.0028,18.9121,18.9601,21900.0
2006-08-18 11:00:00,35.54,35.71,35.54,35.65,26000.0,18.9601,19.0508,18.9601,19.0188,26000.0
2006-08-18 11:10:00,35.64,35.7,35.61,35.64,76600.0,19.0135,19.0455,18.9975,19.0135,76600.0
2006-08-18 11:20:00,35.64,35.66,35.56,35.63,28700.0,19.0135,19.0241,18.9708,19.0081,28700.0
2006-08-18 11:30:00,35.62,35.63,35.6,35.62,48800.0,19.0028,19.0081,18.9921,19.0028,48800.0
2006-08-18 11:40:00,35.63,35.7,35.62,35.65,32600.0,19.0081,19.0455,19.0028,19.0188,32600.0
2006-08-18 11:50:00,35.65,35.69,35.63,35.67,23600.0,19.0188,19.0401,19.0081,19.0295,23600.0
2006-08-18 12:00:00,35.67,35.73,35.62,35.65,79300.0,19.0295,19.0615,19.0028,19.0188,79300.0
2006-08-18 12:10:00,35.65,35.7,35.64,35.69,23400.0,19.0188,19.0455,19.0135,19.0401,23400.0
2006-08-18 12:20:00,35.68,35.7,35.68,35.7,9800.0,19.0348,19.0455,19.0348,19.0455,9800.0
2006-08-18 12:30:00,35.69,35.7,35.69,35.7,20800.0,19.0401,19.0455,19.0401,19.0455,20800.0
2006-08-18 12:40:00,35.69,35.7,35.65,35.69,18100.0,19.0401,19.0455,19.0188,19.0401,18100.0
2006-08-18 12:50:00,35.69,35.74,35.65,35.72,36900.0,19.0401,19.0668,19.0188,19.0561,36900.0
2006-08-18 13:00:00,35.72,35.75,35.69,35.69,41100.0,19.0561,19.0721,19.0401,19.0401,41100.0
2006-08-18 13:10:00,35.69,35.75,35.67,35.71,39200.0,19.0401,19.0721,19.0295,19.0508,39200.0
2006-08-18 13:20:00,35.71,35.75,35.65,35.66,47000.0,19.0508,19.0721,19.0188,19.0241,47000.0
2006-08-18 13:30:00,35.66,35.72,35.66,35.72,31400.0,19.0241,19.0561,19.0241,19.0561,31400.0
2006-08-18 13:40:00,35.72,35.75,35.69,35.73,37300.0,19.0561,19.0721,19.0401,19.0615,37300.0
2006-08-18 13:50:00,35.72,35.74,35.7,35.71,63100.0,19.0561,19.0668,19.0455,19.0508,63100.0
2006-08-18 14:00:00,35.71,35.73,35.68,35.68,67200.0,19.0508,19.0615,19.0348,19.0348,67200.0
2006-08-18 14:10:00,35.68,35.76,35.68,35.75,48500.0,19.0348,19.0775,19.0348,19.0721,48500.0
2006-08-18 14:20:00,35.73,35.75,35.7,35.75,35200.0,19.0615,19.0721,19.0455,19.0721,35200.0
2006-08-18 14:30:00,35.75,35.8,35.74,35.75,22900.0,19.0721,19.0988,19.0668,19.0721,22900.0
2006-08-18 14:40:00,35.74,35.76,35.71,35.73,25900.0,19.0668,19.0775,19.0508,19.0615,25900.0
2006-08-18 14:50:00,35.72,35.79,35.69,35.71,31900.0,19.0561,19.0935,19.0401,19.0508,31900.0
2006-08-18 15:00:00,35.71,35.79,35.71,35.74,57900.0,19.0508,19.0935,19.0508,19.0668,57900.0
2006-08-18 15:10:00,35.73,35.77,35.72,35.76,58700.0,19.0615,19.0828,19.0561,19.0775,58700.0
2006-08-18 15:20:00,35.76,35.76,35.74,35.76,99900.0,19.0775,19.0775,19.0668,19.0775,99900.0
2006-08-18 15:30:00,35.76,35.78,35.72,35.77,113500.0,19.0775,19.0881,19.0561,19.0828,113500.0
2006-08-18 15:40:00,35.78,35.84,35.74,35.75,79700.0,19.0881,19.1202,19.0668,19.0721,79700.0
2006-08-18 15:50:00,35.75,35.77,35.68,35.74,238500.0,19.0721,19.0828,19.0348,19.0668,238500.0
2006-08-21 09:30:00,35.81,35.81,35.31,35.55,76600.0,19.1041,19.1041,18.8374,18.9654,76600.0
2006-08-21 09:40:00,35.6,35.64,35.53,35.63,38200.0,18.9921,19.0135,18.9548,19.0081,38200.0
2006-08-21 09:50:00,35.63,35.69,35.62,35.68,18700.0,19.0081,19.0401,19.0028,19.0348,18700.0
2006-08-21 10:00:00,35.68,35.7,35.64,35.68,9800.0,19.0348,19.0455,19.0135,19.0348,9800.0
2006-08-21 10:10:00,35.67,35.72,35.64,35.71,12000.0,19.0295,19.0561,19.0135,19.0508,12000.0
2006-08-21 10:20:00,35.72,35.8,35.71,35.77,13500.0,19.0561,19.0988,19.0508,19.0828,13500.0
2006-08-21 10:30:00,35.75,35.82,35.75,35.82,28300.0,19.0721,19.1095,19.0721,19.1095,28300.0
2006-08-21 10:40:00,35.82,35.89,35.8,35.81,22300.0,19.1095,19.1468,19.0988,19.1041,22300.0
2006-08-21 10:50:00,35.82,35.89,35.8,35.89,27800.0,19.1095,19.1468,19.0988,19.1468,27800.0
2006-08-21 11:00:00,35.89,35.9,35.81,35.83,22800.0,19.1468,19.1522,19.1041,19.1148,22800.0
2006-08-21 11:10:00,35.8,35.86,35.73,35.8,12100.0,19.0988,19.1308,19.0615,19.0988,12100.0
2006-08-21 11:20:00,35.8,35.85,35.78,35.78,14800.0,19.0988,19.1255,19.0881,19.0881,14800.0
2006-08-21 11:30:00,35.78,35.81,35.69,35.7,20900.0,19.0881,19.1041,19.0401,19.0455,20900.0
2006-08-21 11:40:00,35.7,35.73,35.64,35.64,17500.0,19.0455,19.0615,19.0135,19.0135,17500.0
2006-08-21 11:50:00,35.62,35.67,35.57,35.63,48600.0,19.0028,19.0295,18.9761,19.0081,48600.0
2006-08-21 12:00:00,35.64,35.71,35.6,35.67,24400.0,19.0135,19.0508,18.9921,19.0295,24400.0
2006-08-21 12:10:00,35.65,35.73,35.65,35.73,10500.0,19.0188,19.0615,19.0188,19.0615,10500.0
2006-08-21 12:20:00,35.73,35.75,35.69,35.7,5700.0,19.0615,19.0721,19.0401,19.0455,5700.0
2006-08-21 12:30:00,35.7,35.73,35.7,35.7,12200.0,19.0455,19.0615,19.0455,19.0455,12200.0
2006-08-21 12:40:00,35.71,35.77,35.7,35.74,14800.0,19.0508,19.0828,19.0455,19.0668,14800.0
2006-08-21 12:50:00,35.73,35.79,35.69,35.7,24700.0,19.0615,19.0935,19.0401,19.0455,24700.0
2006-08-21 13:00:00,35.7,35.81,35.7,35.8,11900.0,19.0455,19.1041,19.0455,19.0988,11900.0
2006-08-21 13:10:00,35.79,35.79,35.7,35.72,30500.0,19.0935,19.0935,19.0455,19.0561,30500.0
2006-08-21 13:20:00,35.72,35.75,35.7,35.7,9400.0,19.0561,19.0721,19.0455,19.0455,9400.0
2006-08-21 13:30:00,35.7,35.78,35.7,35.73,20000.0,19.0455,19.0881,19.0455,19.0615,20000.0
2006-08-21 13:40:00,35.75,35.75,35.69,35.71,5200.0,19.0721,19.0721,19.0401,19.0508,5200.0
2006-08-21 13:50:00,35.71,35.8,35.71,35.75,17600.0,19.0508,19.0988,19.0508,19.0721,17600.0
2006-08-21 14:00:00,35.75,35.77,35.7,35.71,14200.0,19.0721,19.0828,19.0455,19.0508,14200.0
2006-08-21 14:10:00,35.72,35.75,35.69,35.71,14400.0,19.0561,19.0721,19.0401,19.0508,14400.0
2006-08-21 14:20:00,35.7,35.76,35.7,35.74,17700.0,19.0455,19.0775,19.0455,19.0668,17700.0
2006-08-21 14:30:00,35.73,35.76,35.7,35.75,29200.0,19.0615,19.0775,19.0455,19.0721,29200.0
2006-08-21 14:40:00,35.75,35.77,35.7,35.75,30800.0,19.0721,19.0828,19.0455,19.0721,30800.0
2006-08-21 14:50:00,35.75,35.77,35.71,35.75,19700.0,19.0721,19.0828,19.0508,19.0721,19700.0
2006-08-21 15:00:00,35.76,35.79,35.72,35.78,25700.0,19.0775,19.0935,19.0561,19.0881,25700.0
2006-08-21 15:10:00,35.78,35.88,35.78,35.82,38700.0,19.0881,19.1415,19.0881,19.1095,38700.0
2006-08-21 15:20:00,35.83,35.93,35.82,35.87,51700.0,19.1148,19.1682,19.1095,19.1362,51700.0
2006-08-21 15:30:00,35.88,35.99,35.85,35.94,60600.0,19.1415,19.2002,19.1255,19.1735,60600.0
2006-08-21 15:40:00,35.95,35.96,35.87,35.96,47800.0,19.1788,19.1842,19.1362,19.1842,47800.0
2006-08-21 15:50:00,35.96,35.97,35.86,35.91,119400.0,19.1842,19.1895,19.1308,19.1575,119400.0
2006-08-22 09:30:00,35.93,36.0,35.66,35.81,48700.0,19.1682,19.2055,19.0241,19.1041,48700.0
2006-08-22 09:40:00,35.79,35.93,35.75,35.83,17300.0,19.0935,19.1682,19.0721,19.1148,17300.0
2006-08-22 09:50:00,35.84,35.95,35.83,35.92,23900.0,19.1202,19.1788,19.1148,19.1628,23900.0
2006-08-22 10:00:00,35.92,35.95,35.9,35.92,18800.0,19.1628,19.1788,19.1522,19.1628,18800.0
2006-08-22 10:10:00,35.92,35.92,35.83,35.85,39700.0,19.1628,19.1628,19.1148,19.1255,39700.0
2006-08-22 10:20:00,35.84,35.91,35.83,35.83,32300.0,19.1202,19.1575,19.1148,19.1148,32300.0
2006-08-22 10:30:00,35.83,35.85,35.77,35.85,22000.0,19.1148,19.1255,19.0828,19.1255,22000.0
2006-08-22 10:40:00,35.77,35.82,35.7,35.74,26400.0,19.0828,19.1095,19.0455,19.0668,26400.0
2006-08-22 10:50:00,35.74,35.77,35.71,35.73,14500.0,19.0668,19.0828,19.0508,19.0615,14500.0
2006-08-22 11:00:00,35.74,35.74,35.61,35.63,75800.0,19.0668,19.0668,18.9975,19.0081,75800.0
2006-08-22 11:10:00,35.64,35.72,35.61,35.63,25300.0,19.0135,19.0561,18.9975,19.0081,25300.0
2006-08-22 11:20:00,35.63,35.77,35.63,35.73,62600.0,19.0081,19.0828,19.0081,19.0615,62600.0
2006-08-22 11:30:00,35.73,35.79,35.73,35.75,23700.0,19.0615,19.0935,19.0615,19.0721,23700.0
2006-08-22 11:40:00,35.74,35.76,35.7,35.75,20400.0,19.0668,19.0775,19.0455,19.0721,20400.0
2006-08-22 11:50:00,35.74,35.82,35.73,35.79,40300.0,19.0668,19.1095,19.0615,19.0935,40300.0
2006-08-22 12:00:00,35.78,35.81,35.72,35.75,36600.0,19.0881,19.1041,19.0561,19.0721,36600.0
2006-08-22 12:10:00,35.78,35.8,35.74,35.78,16000.0,19.0881,19.0988,19.0668,19.0881,16000.0
2006-08-22 12:20:00,35.78,35.78,35.71,35.75,12100.0,19.0881,19.0881,19.0508,19.0721,12100.0
2006-08-22 12:30:00,35.73,35.73,35.66,35.71,17200.0,19.0615,19.0615,19.0241,19.0508,17200.0
2006-08-22 12:40:00,35.71,35.76,35.69,35.7,11500.0,19.0508,19.0775,19.0401,19.0455,11500.0
2006-08-22 12:50:00,35.7,35.8,35.68,35.74,24300.0,19.0455,19.0988,19.0348,19.0668,24300.0
2006-08-22 13:00:00,35.73,35.77,35.63,35.63,28100.0,19.0615,19.0828,19.0081,19.0081,28100.0
2006-08-22 13:10:00,35.63,35.66,35.61,35.62,39600.0,19.0081,19.0241,18.9975,19.0028,39600.0
2006-08-22 13:20:00,35.62,35.69,35.59,35.64,58500.0,19.0028,19.0401,18.9868,19.0135,58500.0
2006-08-22 13:30:00,35.64,35.68,35.62,35.62,65400.0,19.0135,19.0348,19.0028,19.0028,65400.0
2006-08-22 13:40:00,35.62,35.65,35.44,35.47,46100.0,19.0028,19.0188,18.9068,18.9228,46100.0
2006-08-22 13:50:00,35.46,36.63,35.45,35.57,28000.0,18.9174,19.5416,18.9121,18.9761,28000.0
2006-08-22 14:00:00,35.57,35.57,35.47,35.49,36100.0,18.9761,18.9761,18.9228,18.9334,36100.0
2006-08-22 14:10:00,35.49,35.49,35.43,35.47,79700.0,18.9334,18.9334,18.9014,18.9228,79700.0
2006-08-22 14:20:00,35.45,35.56,35.45,35.53,82000.0,18.9121,18.9708,18.9121,18.9548,82000.0
2006-08-22 14:30:00,35.54,35.54,35.45,35.5,38300.0,18.9601,18.9601,18.9121,18.9388,38300.0
2006-08-22 14:40:00,35.5,35.57,35.5,35.55,78800.0,18.9388,18.9761,18.9388,18.9654,78800.0
2006-08-22 14:50:00,35.54,35.63,35.52,35.62,21100.0,18.9601,19.0081,18.9494,19.0028,21100.0
2006-08-22 15:00:00,35.6,35.7,35.57,35.59,37000.0,18.9921,19.0455,18.9761,18.9868,37000.0
2006-08-22 15:10:00,35.6,35.61,35.59,35.59,31900.0,18.9921,18.9975,18.9868,18.9868,31900.0
2006-08-22 15:20:00,35.59,35.62,35.56,35.57,45400.0,18.9868,19.0028,18.9708,18.9761,45400.0
2006-08-22 15:30:00,35.56,35.59,35.51,35.53,42700.0,18.9708,18.9868,18.9441,18.9548,42700.0
2006-08-22 15:40:00,35.53,35.65,35.52,35.65,85000.0,18.9548,19.0188,18.9494,19.0188,85000.0
2006-08-22 15:50:00,35.65,35.67,35.58,35.62,105700.0,19.0188,19.0295,18.9814,19.0028,105700.0
2006-08-23 09:30:00,35.53,35.85,35.43,35.63,61700.0,18.9548,19.1255,18.9014,19.0081,61700.0
2006-08-23 09:40:00,35.61,35.71,35.61,35.71,24100.0,18.9975,19.0508,18.9975,19.0508,24100.0
2006-08-23 09:50:00,35.71,35.79,35.71,35.72,14600.0,19.0508,19.0935,19.0508,19.0561,14600.0
2006-08-23 10:00:00,35.71,35.81,35.65,35.71,22400.0,19.0508,19.1041,19.0188,19.0508,22400.0
2006-08-23 10:10:00,35.68,35.7,35.62,35.65,26900.0,19.0348,19.0455,19.0028,19.0188,26900.0
2006-08-23 10:20:00,35.66,35.72,35.64,35.66,11200.0,19.0241,19.0561,19.0135,19.0241,11200.0
2006-08-23 10:30:00,35.66,35.71,35.59,35.59,19500.0,19.0241,19.0508,18.9868,18.9868,19500.0
2006-08-23 10:40:00,35.6,35.6,35.52,35.52,30400.0,18.9921,18.9921,18.9494,18.9494,30400.0
2006-08-23 10:50:00,35.52,35.53,35.44,35.48,29400.0,18.9494,18.9548,18.9068,18.9281,29400.0
2006-08-23 11:00:00,35.48,35.48,35.43,35.43,27800.0,18.9281,18.9281,18.9014,18.9014,27800.0
2006-08-23 11:10:00,35.43,35.43,35.27,35.27,33000.0,18.9014,18.9014,18.8161,18.8161,33000.0
2006-08-23 11:20:00,35.27,35.36,35.27,35.34,19400.0,18.8161,18.8641,18.8161,18.8534,19400.0
2006-08-23 11:30:00,35.35,35.35,35.26,35.31,26800.0,18.8587,18.8587,18.8107,18.8374,26800.0
2006-08-23 11:40:00,35.32,35.35,35.31,35.35,18000.0,18.8427,18.8587,18.8374,18.8587,18000.0
2006-08-23 11:50:00,35.36,35.41,35.35,35.39,13000.0,18.8641,18.8908,18.8587,18.8801,13000.0
2006-08-23 12:00:00,35.39,35.41,35.39,35.4,11100.0,18.8801,18.8908,18.8801,18.8854,11100.0
2006-08-23 12:10:00,35.4,35.41,35.39,35.39,15700.0,18.8854,18.8908,18.8801,18.8801,15700.0
2006-08-23 12:20:00,35.39,35.43,35.36,35.39,58900.0,18.8801,18.9014,18.8641,18.8801,58900.0
2006-08-23 12:30:00,35.4,35.4,35.27,35.3,19900.0,18.8854,18.8854,18.8161,18.8321,19900.0
2006-08-23 12:40:00,35.29,35.29,35.25,35.27,8200.0,18.8267,18.8267,18.8054,18.8161,8200.0
2006-08-23 12:50:00,35.27,35.34,35.26,35.31,12100.0,18.8161,18.8534,18.8107,18.8374,12100.0
2006-08-23 13:00:00,35.32,35.33,35.28,35.28,9100.0,18.8427,18.8481,18.8214,18.8214,9100.0
2006-08-23 13:10:00,35.29,35.29,35.2,35.2,28500.0,18.8267,18.8267,18.7787,18.7787,28500.0
2006-08-23 13:20:00,35.23,35.23,35.15,35.17,30200.0,18.7947,18.7947,18.752,18.7627,30200.0
2006-08-23 13:30:00,35.16,35.18,35.14,35.17,47300.0,18.7574,18.7681,18.7467,18.7627,47300.0
2006-08-23 13:40:00,35.17,35.17,35.05,35.07,126400.0,18.7627,18.7627,18.6987,18.7094,126400.0
2006-08-23 13:50:00,35.08,35.2,35.08,35.19,23100.0,18.7147,18.7787,18.7147,18.7734,23100.0
2006-08-23 14:00:00,35.2,35.2,35.15,35.19,25200.0,18.7787,18.7787,18.752,18.7734,25200.0
2006-08-23 14:10:00,35.19,35.19,35.14,35.14,27400.0,18.7734,18.7734,18.7467,18.7467,27400.0
2006-08-23 14:20:00,35.15,35.17,35.03,35.03,37500.0,18.752,18.7627,18.688,18.688,37500.0
2006-08-23 14:30:00,35.03,35.1,35.0,35.08,45200.0,18.688,18.7254,18.672,18.7147,45200.0
2006-08-23 14:40:00,35.08,35.09,35.04,35.08,74000.0,18.7147,18.72,18.6934,18.7147,74000.0
2006-08-23 14:50:00,35.05,35.11,35.05,35.08,51500.0,18.6987,18.7307,18.6987,18.7147,51500.0
2006-08-23 15:00:00,35.09,35.15,35.08,35.13,43600.0,18.72,18.752,18.7147,18.7414,43600.0
2006-08-23 15:10:00,35.14,35.14,35.03,35.1,67500.0,18.7467,18.7467,18.688,18.7254,67500.0
2006-08-23 15:20:00,35.09,35.1,35.06,35.07,46300.0,18.72,18.7254,18.704,18.7094,46300.0
2006-08-23 15:30:00,35.07,35.19,35.05,35.18,153500.0,18.7094,18.7734,18.6987,18.7681,153500.0
2006-08-23 15:40:00,35.18,35.25,35.15,35.21,112400.0,18.7681,18.8054,18.752,18.7841,112400.0
2006-08-23 15:50:00,35.21,35.25,35.16,35.18,144100.0,18.7841,18.8054,18.7574,18.7681,144100.0
2006-08-24 09:30:00,35.26,35.56,35.2,35.5,42700.0,18.8107,18.9708,18.7787,18.9388,42700.0
2006-08-24 09:40:00,35.54,35.54,35.38,35.39,15900.0,18.9601,18.9601,18.8747,18.8801,15900.0
2006-08-24 09:50:00,35.43,35.43,35.25,35.3,40400.0,18.9014,18.9014,18.8054,18.8321,40400.0
2006-08-24 10:00:00,35.3,35.34,35.23,35.25,35700.0,18.8321,18.8534,18.7947,18.8054,35700.0
2006-08-24 10:10:00,35.26,35.37,35.26,35.33,31100.0,18.8107,18.8694,18.8107,18.8481,31100.0
2006-08-24 10:20:00,35.33,35.34,35.24,35.24,25800.0,18.8481,18.8534,18.8001,18.8001,25800.0
2006-08-24 10:30:00,35.23,35.24,35.08,35.12,42100.0,18.7947,18.8001,18.7147,18.736,42100.0
2006-08-24 10:40:00,35.09,35.25,35.08,35.17,27700.0,18.72,18.8054,18.7147,18.7627,27700.0
2006-08-24 10:50:00,35.2,35.28,35.2,35.24,75900.0,18.7787,18.8214,18.7787,18.8001,75900.0
2006-08-24 11:00:00,35.22,35.34,35.22,35.26,147800.0,18.7894,18.8534,18.7894,18.8107,147800.0
2006-08-24 11:10:00,35.31,35.32,35.23,35.27,52000.0,18.8374,18.8427,18.7947,18.8161,52000.0
2006-08-24 11:20:00,35.27,35.35,35.27,35.32,72000.0,18.8161,18.8587,18.8161,18.8427,72000.0
2006-08-24 11:30:00,35.33,35.35,35.29,35.31,36400.0,18.8481,18.8587,18.8267,18.8374,36400.0
2006-08-24 11:40:00,35.3,35.34,35.26,35.32,17800.0,18.8321,18.8534,18.8107,18.8427,17800.0
2006-08-24 11:50:00,35.3,35.32,35.25,35.27,274400.0,18.8321,18.8427,18.8054,18.8161,274400.0
2006-08-24 12:00:00,35.25,35.25,35.18,35.2,16800.0,18.8054,18.8054,18.7681,18.7787,16800.0
2006-08-24 12:10:00,35.22,35.26,35.2,35.25,33600.0,18.7894,18.8107,18.7787,18.8054,33600.0
2006-08-24 12:20:00,35.23,35.25,35.21,35.21,18200.0,18.7947,18.8054,18.7841,18.7841,18200.0
2006-08-24 12:30:00,35.21,35.22,35.16,35.19,22900.0,18.7841,18.7894,18.7574,18.7734,22900.0
2006-08-24 12:40:00,35.18,35.25,35.13,35.17,24500.0,18.7681,18.8054,18.7414,18.7627,24500.0
2006-08-24 12:50:00,35.17,35.17,35.11,35.11,8200.0,18.7627,18.7627,18.7307,18.7307,8200.0
2006-08-24 13:00:00,35.11,35.13,35.08,35.09,37100.0,18.7307,18.7414,18.7147,18.72,37100.0
2006-08-24 13:10:00,35.09,35.09,35.0,35.03,65800.0,18.72,18.72,18.672,18.688,65800.0
2006-08-24 13:20:00,35.02,35.07,34.96,35.01,169800.0,18.6827,18.7094,18.6507,18.6774,169800.0
2006-08-24 13:30:00,35.03,35.05,35.01,35.01,20700.0,18.688,18.6987,18.6774,18.6774,20700.0
2006-08-24 13:40:00,35.01,35.05,35.0,35.05,12800.0,18.6774,18.6987,18.672,18.6987,12800.0
2006-08-24 13:50:00,35.04,35.08,35.02,35.08,11600.0,18.6934,18.7147,18.6827,18.7147,11600.0
2006-08-24 14:00:00,35.08,35.18,35.05,35.16,13700.0,18.7147,18.7681,18.6987,18.7574,13700.0
2006-08-24 14:10:00,35.18,35.28,35.07,35.24,22800.0,18.7681,18.8214,18.7094,18.8001,22800.0
2006-08-24 14:20:00,35.24,35.27,35.2,35.2,8900.0,18.8001,18.8161,18.7787,18.7787,8900.0
2006-08-24 14:30:00,35.2,35.24,35.16,35.19,21200.0,18.7787,18.8001,18.7574,18.7734,21200.0
2006-08-24 14:40:00,35.19,35.19,35.12,35.17,30200.0,18.7734,18.7734,18.736,18.7627,30200.0
2006-08-24 14:50:00,35.18,35.22,35.15,35.21,22000.0,18.7681,18.7894,18.752,18.7841,22000.0
2006-08-24 15:00:00,35.21,35.26,35.21,35.21,13200.0,18.7841,18.8107,18.7841,18.7841,13200.0
2006-08-24 15:10:00,35.2,35.21,35.1,35.12,18100.0,18.7787,18.7841,18.7254,18.736,18100.0
2006-08-24 15:20:00,35.12,35.16,35.12,35.16,13500.0,18.736,18.7574,18.736,18.7574,13500.0
2006-08-24 15:30:00,35.15,35.2,35.15,35.18,45100.0,18.752,18.7787,18.752,18.7681,45100.0
2006-08-24 15:40:00,35.19,35.2,35.11,35.12,30700.0,18.7734,18.7787,18.7307,18.736,30700.0
2006-08-24 15:50:00,35.12,35.2,35.11,35.2,49400.0,18.736,18.7787,18.7307,18.7787,49400.0
2006-08-25 09:30:00,35.26,35.33,35.01,35.09,42400.0,18.8107,18.8481,18.6774,18.72,42400.0
2006-08-25 09:40:00,35.1,35.14,35.03,35.09,30400.0,18.7254,18.7467,18.688,18.72,30400.0
2006-08-25 09:50:00,35.08,35.16,35.07,35.1,37900.0,18.7147,18.7574,18.7094,18.7254,37900.0
2006-08-25 10:00:00,35.1,35.65,35.1,35.51,59500.0,18.7254,19.0188,18.7254,18.9441,59500.0
2006-08-25 10:10:00,35.51,35.63,35.47,35.47,64200.0,18.9441,19.0081,18.9228,18.9228,64200.0
2006-08-25 10:20:00,35.47,35.53,35.41,35.46,47800.0,18.9228,18.9548,18.8908,18.9174,47800.0
2006-08-25 10:30:00,35.47,35.49,35.35,35.45,23900.0,18.9228,18.9334,18.8587,18.9121,23900.0
2006-08-25 10:40:00,35.43,35.46,35.39,35.42,23400.0,18.9014,18.9174,18.8801,18.8961,23400.0
2006-08-25 10:50:00,35.42,35.5,35.35,35.36,16400.0,18.8961,18.9388,18.8587,18.8641,16400.0
2006-08-25 11:00:00,35.36,35.37,35.26,35.33,18000.0,18.8641,18.8694,18.8107,18.8481,18000.0
2006-08-25 11:10:00,35.3,35.33,35.25,35.27,8800.0,18.8321,18.8481,18.8054,18.8161,8800.0
2006-08-25 11:20:00,35.27,35.31,35.24,35.31,10900.0,18.8161,18.8374,18.8001,18.8374,10900.0
2006-08-25 11:30:00,35.3,35.33,35.23,35.23,17700.0,18.8321,18.8481,18.7947,18.7947,17700.0
2006-08-25 11:40:00,35.24,35.33,35.24,35.33,20300.0,18.8001,18.8481,18.8001,18.8481,20300.0
2006-08-25 11:50:00,35.31,35.42,35.3,35.39,9600.0,18.8374,18.8961,18.8321,18.8801,9600.0
2006-08-25 12:00:00,35.39,35.46,35.36,35.46,13300.0,18.8801,18.9174,18.8641,18.9174,13300.0
2006-08-25 12:10:00,35.46,35.52,35.42,35.5,21200.0,18.9174,18.9494,18.8961,18.9388,21200.0
2006-08-25 12:20:00,35.5,35.5,35.44,35.44,9100.0,18.9388,18.9388,18.9068,18.9068,9100.0
2006-08-25 12:30:00,35.44,35.52,35.43,35.44,22700.0,18.9068,18.9494,18.9014,18.9068,22700.0
2006-08-25 12:40:00,35.44,35.45,35.4,35.4,5300.0,18.9068,18.9121,18.8854,18.8854,5300.0
2006-08-25 12:50:00,35.39,35.4,35.38,35.4,7200.0,18.8801,18.8854,18.8747,18.8854,7200.0
2006-08-25 13:00:00,35.41,35.41,35.33,35.37,11000.0,18.8908,18.8908,18.8481,18.8694,11000.0
2006-08-25 13:10:00,35.36,35.46,35.36,35.46,14600.0,18.8641,18.9174,18.8641,18.9174,14600.0
2006-08-25 13:20:00,35.46,35.46,35.4,35.4,13600.0,18.9174,18.9174,18.8854,18.8854,13600.0
2006-08-25 13:30:00,35.4,35.43,35.39,35.39,12200.0,18.8854,18.9014,18.8801,18.8801,12200.0
2006-08-25 13:40:00,35.39,35.43,35.38,35.43,11700.0,18.8801,18.9014,18.8747,18.9014,11700.0
2006-08-25 13:50:00,35.43,35.47,35.43,35.47,7100.0,18.9014,18.9228,18.9014,18.9228,7100.0
2006-08-25 14:00:00,35.47,35.51,35.42,35.42,12400.0,18.9228,18.9441,18.8961,18.8961,12400.0
2006-08-25 14:10:00,35.42,35.45,35.41,35.41,12300.0,18.8961,18.9121,18.8908,18.8908,12300.0
2006-08-25 14:20:00,35.42,35.46,35.37,35.4,20900.0,18.8961,18.9174,18.8694,18.8854,20900.0
2006-08-25 14:30:00,35.4,35.44,35.39,35.42,8100.0,18.8854,18.9068,18.8801,18.8961,8100.0
2006-08-25 14:40:00,35.43,35.46,35.37,35.41,9900.0,18.9014,18.9174,18.8694,18.8908,9900.0
2006-08-25 14:50:00,35.42,35.44,35.4,35.41,6000.0,18.8961,18.9068,18.8854,18.8908,6000.0
2006-08-25 15:00:00,35.43,35.44,35.4,35.4,8000.0,18.9014,18.9068,18.8854,18.8854,8000.0
2006-08-25 15:10:00,35.4,35.49,35.39,35.48,10600.0,18.8854,18.9334,18.8801,18.9281,10600.0
2006-08-25 15:20:00,35.47,35.47,35.43,35.45,22100.0,18.9228,18.9228,18.9014,18.9121,22100.0
2006-08-25 15:30:00,35.44,35.5,35.44,35.46,20900.0,18.9068,18.9388,18.9068,18.9174,20900.0
2006-08-25 15:40:00,35.46,35.51,35.44,35.46,19900.0,18.9174,18.9441,18.9068,18.9174,19900.0
2006-08-25 15:50:00,35.48,35.48,35.44,35.45,76000.0,18.9281,18.9281,18.9068,18.9121,76000.0
2006-08-28 09:30:00,35.25,35.49,35.23,35.34,45100.0,18.8054,18.9334,18.7947,18.8534,45100.0
2006-08-28 09:40:00,35.33,35.5,35.33,35.49,16100.0,18.8481,18.9388,18.8481,18.9334,16100.0
2006-08-28 09:50:00,35.48,35.49,35.41,35.44,20100.0,18.9281,18.9334,18.8908,18.9068,20100.0
2006-08-28 10:00:00,35.45,35.65,35.45,35.61,14800.0,18.9121,19.0188,18.9121,18.9975,14800.0
2006-08-28 10:10:00,35.61,35.62,35.56,35.62,11000.0,18.9975,19.0028,18.9708,19.0028,11000.0
2006-08-28 10:20:00,35.61,35.82,35.61,35.81,25400.0,18.9975,19.1095,18.9975,19.1041,25400.0
2006-08-28 10:30:00,35.82,35.92,35.79,35.9,34600.0,19.1095,19.1628,19.0935,19.1522,34600.0
2006-08-28 10:40:00,35.91,35.96,35.9,35.91,18500.0,19.1575,19.1842,19.1522,19.1575,18500.0
2006-08-28 10:50:00,35.91,35.94,35.86,35.91,14200.0,19.1575,19.1735,19.1308,19.1575,14200.0
2006-08-28 11:00:00,35.92,35.98,35.86,35.86,27600.0,19.1628,19.1948,19.1308,19.1308,27600.0
2006-08-28 11:10:00,35.89,35.91,35.83,35.89,22200.0,19.1468,19.1575,19.1148,19.1468,22200.0
2006-08-28 11:20:00,35.9,35.9,35.78,35.79,35400.0,19.1522,19.1522,19.0881,19.0935,35400.0
2006-08-28 11:30:00,35.8,35.8,35.72,35.74,20000.0,19.0988,19.0988,19.0561,19.0668,20000.0
2006-08-28 11:40:00,35.73,35.8,35.7,35.8,25400.0,19.0615,19.0988,19.0455,19.0988,25400.0
2006-08-28 11:50:00,35.81,36.0,35.81,35.93,57300.0,19.1041,19.2055,19.1041,19.1682,57300.0
2006-08-28 12:00:00,35.93,35.95,35.91,35.93,25600.0,19.1682,19.1788,19.1575,19.1682,25600.0
2006-08-28 12:10:00,35.92,36.0,35.92,35.98,32500.0,19.1628,19.2055,19.1628,19.1948,32500.0
2006-08-28 12:20:00,35.98,36.01,35.86,35.9,58300.0,19.1948,19.2108,19.1308,19.1522,58300.0
2006-08-28 12:30:00,35.9,35.91,35.88,35.9,13300.0,19.1522,19.1575,19.1415,19.1522,13300.0
2006-08-28 12:40:00,35.89,35.96,35.89,35.93,13700.0,19.1468,19.1842,19.1468,19.1682,13700.0
2006-08-28 12:50:00,35.92,35.94,35.87,35.88,15300.0,19.1628,19.1735,19.1362,19.1415,15300.0
2006-08-28 13:00:00,35.88,35.89,35.81,35.89,18100.0,19.1415,19.1468,19.1041,19.1468,18100.0
2006-08-28 13:10:00,35.88,35.94,35.85,35.86,15900.0,19.1415,19.1735,19.1255,19.1308,15900.0
2006-08-28 13:20:00,35.86,35.94,35.86,35.93,11500.0,19.1308,19.1735,19.1308,19.1682,11500.0
2006-08-28 13:30:00,35.92,35.96,35.89,35.96,17400.0,19.1628,19.1842,19.1468,19.1842,17400.0
2006-08-28 13:40:00,35.96,36.0,35.94,36.0,11500.0,19.1842,19.2055,19.1735,19.2055,11500.0
2006-08-28 13:50:00,35.99,36.04,35.96,36.04,22400.0,19.2002,19.2269,19.1842,19.2269,22400.0
2006-08-28 14:00:00,36.04,36.14,36.04,36.06,67800.0,19.2269,19.2802,19.2269,19.2375,67800.0
2006-08-28 14:10:00,36.06,36.13,35.99,35.99,61000.0,19.2375,19.2749,19.2002,19.2002,61000.0
2006-08-28 14:20:00,36.0,36.0,35.97,35.98,52800.0,19.2055,19.2055,19.1895,19.1948,52800.0
2006-08-28 14:30:00,35.98,35.99,35.85,35.87,55500.0,19.1948,19.2002,19.1255,19.1362,55500.0
2006-08-28 14:40:00,35.87,35.92,35.82,35.91,38300.0,19.1362,19.1628,19.1095,19.1575,38300.0
2006-08-28 14:50:00,35.92,36.02,35.91,35.99,17000.0,19.1628,19.2162,19.1575,19.2002,17000.0
2006-08-28 15:00:00,35.98,36.0,35.92,35.97,25300.0,19.1948,19.2055,19.1628,19.1895,25300.0
2006-08-28 15:10:00,35.98,35.98,35.87,35.9,25900.0,19.1948,19.1948,19.1362,19.1522,25900.0
2006-08-28 15:20:00,35.89,35.94,35.87,35.94,31600.0,19.1468,19.1735,19.1362,19.1735,31600.0
2006-08-28 15:30:00,35.94,36.02,35.93,36.0,60200.0,19.1735,19.2162,19.1682,19.2055,60200.0
2006-08-28 15:40:00,36.0,36.06,35.97,36.0,122800.0,19.2055,19.2375,19.1895,19.2055,122800.0
2006-08-28 15:50:00,36.0,36.05,36.0,36.05,126600.0,19.2055,19.2322,19.2055,19.2322,126600.0
2006-08-29 09:30:00,36.13,36.23,35.89,35.95,60000.0,19.2749,19.3282,19.1468,19.1788,60000.0
2006-08-29 09:40:00,35.98,36.01,35.92,35.99,27000.0,19.1948,19.2108,19.1628,19.2002,27000.0
2006-08-29 09:50:00,35.99,36.01,35.98,36.01,31600.0,19.2002,19.2108,19.1948,19.2108,31600.0
2006-08-29 10:00:00,36.0,36.09,35.96,36.01,42000.0,19.2055,19.2535,19.1842,19.2108,42000.0
2006-08-29 10:10:00,36.02,36.05,35.98,35.98,47700.0,19.2162,19.2322,19.1948,19.1948,47700.0
2006-08-29 10:20:00,35.99,35.99,35.75,35.85,87000.0,19.2002,19.2002,19.0721,19.1255,87000.0
2006-08-29 10:30:00,35.85,35.92,35.78,35.78,44700.0,19.1255,19.1628,19.0881,19.0881,44700.0
2006-08-29 10:40:00,35.8,35.93,35.79,35.82,36200.0,19.0988,19.1682,19.0935,19.1095,36200.0
2006-08-29 10:50:00,35.84,35.84,35.81,35.82,12300.0,19.1202,19.1202,19.1041,19.1095,12300.0
2006-08-29 11:00:00,35.81,35.84,35.8,35.83,27900.0,19.1041,19.1202,19.0988,19.1148,27900.0
2006-08-29 11:10:00,35.83,35.9,35.8,35.85,27900.0,19.1148,19.1522,19.0988,19.1255,27900.0
2006-08-29 11:20:00,35.86,35.88,35.81,35.85,22300.0,19.1308,19.1415,19.1041,19.1255,22300.0
2006-08-29 11:30:00,35.84,35.86,35.82,35.86,24900.0,19.1202,19.1308,19.1095,19.1308,24900.0
2006-08-29 11:40:00,35.83,35.92,35.82,35.88,33900.0,19.1148,19.1628,19.1095,19.1415,33900.0
2006-08-29 11:50:00,35.9,35.9,35.86,35.9,19000.0,19.1522,19.1522,19.1308,19.1522,19000.0
2006-08-29 12:00:00,35.88,35.91,35.88,35.9,10800.0,19.1415,19.1575,19.1415,19.1522,10800.0
2006-08-29 12:10:00,35.9,35.94,35.89,35.91,19000.0,19.1522,19.1735,19.1468,19.1575,19000.0
2006-08-29 12:20:00,35.9,35.92,35.9,35.91,18700.0,19.1522,19.1628,19.1522,19.1575,18700.0
2006-08-29 12:30:00,35.9,35.91,35.86,35.86,16200.0,19.1522,19.1575,19.1308,19.1308,16200.0
2006-08-29 12:40:00,35.86,35.92,35.85,35.85,23000.0,19.1308,19.1628,19.1255,19.1255,23000.0
2006-08-29 12:50:00,35.85,35.86,35.85,35.85,12400.0,19.1255,19.1308,19.1255,19.1255,12400.0
2006-08-29 13:00:00,35.86,35.87,35.85,35.86,19700.0,19.1308,19.1362,19.1255,19.1308,19700.0
2006-08-29 13:10:00,35.86,35.91,35.85,35.9,19100.0,19.1308,19.1575,19.1255,19.1522,19100.0
2006-08-29 13:20:00,35.91,35.91,35.89,35.9,20300.0,19.1575,19.1575,19.1468,19.1522,20300.0
2006-08-29 13:30:00,35.9,35.91,35.85,35.88,70800.0,19.1522,19.1575,19.1255,19.1415,70800.0
2006-08-29 13:40:00,35.89,35.92,35.86,35.86,17800.0,19.1468,19.1628,19.1308,19.1308,17800.0
2006-08-29 13:50:00,35.87,35.9,35.85,35.88,19700.0,19.1362,19.1522,19.1255,19.1415,19700.0
2006-08-29 14:00:00,35.88,35.9,35.73,35.88,78800.0,19.1415,19.1522,19.0615,19.1415,78800.0
2006-08-29 14:10:00,35.88,35.9,35.84,35.86,71600.0,19.1415,19.1522,19.1202,19.1308,71600.0
2006-08-29 14:20:00,35.86,35.86,35.83,35.84,44500.0,19.1308,19.1308,19.1148,19.1202,44500.0
2006-08-29 14:30:00,35.86,35.91,35.84,35.9,25800.0,19.1308,19.1575,19.1202,19.1522,25800.0
2006-08-29 14:40:00,35.9,35.91,35.87,35.91,10900.0,19.1522,19.1575,19.1362,19.1575,10900.0
2006-08-29 14:50:00,35.91,35.92,35.87,35.88,32200.0,19.1575,19.1628,19.1362,19.1415,32200.0
2006-08-29 15:00:00,35.88,35.91,35.83,35.83,34900.0,19.1415,19.1575,19.1148,19.1148,34900.0
2006-08-29 15:10:00,35.83,35.88,35.83,35.86,18700.0,19.1148,19.1415,19.1148,19.1308,18700.0
2006-08-29 15:20:00,35.86,35.96,35.86,35.91,34200.0,19.1308,19.1842,19.1308,19.1575,34200.0
2006-08-29 15:30:00,35.91,36.05,35.9,36.04,75300.0,19.1575,19.2322,19.1522,19.2269,75300.0
2006-08-29 15:40:00,36.03,36.03,35.96,36.02,58100.0,19.2215,19.2215,19.1842,19.2162,58100.0
2006-08-29 15:50:00,35.99,36.95,35.98,35.99,151400.0,19.2002,19.7123,19.1948,19.2002,151400.0
2006-08-30 09:30:00,36.15,36.16,35.81,36.03,30500.0,19.2855,19.2909,19.1041,19.2215,30500.0
2006-08-30 09:40:00,36.0,36.04,35.9,36.02,11100.0,19.2055,19.2269,19.1522,19.2162,11100.0
2006-08-30 09:50:00,36.02,36.02,35.94,35.97,20100.0,19.2162,19.2162,19.1735,19.1895,20100.0
2006-08-30 10:00:00,35.97,36.04,35.95,36.02,21400.0,19.1895,19.2269,19.1788,19.2162,21400.0
2006-08-30 10:10:00,36.02,36.09,35.98,36.03,22800.0,19.2162,19.2535,19.1948,19.2215,22800.0
2006-08-30 10:20:00,36.0,36.06,35.99,36.02,8400.0,19.2055,19.2375,19.2002,19.2162,8400.0
2006-08-30 10:30:00,36.02,36.07,35.96,36.07,26000.0,19.2162,19.2429,19.1842,19.2429,26000.0
2006-08-30 10:40:00,36.07,36.21,36.04,36.15,34500.0,19.2429,19.3175,19.2269,19.2855,34500.0
2006-08-30 10:50:00,36.2,36.22,36.08,36.08,11200.0,19.3122,19.3229,19.2482,19.2482,11200.0
2006-08-30 11:00:00,36.07,36.11,36.03,36.08,18200.0,19.2429,19.2642,19.2215,19.2482,18200.0
2006-08-30 11:10:00,36.05,36.08,36.0,36.0,14600.0,19.2322,19.2482,19.2055,19.2055,14600.0
2006-08-30 11:20:00,35.99,36.08,35.99,36.06,11500.0,19.2002,19.2482,19.2002,19.2375,11500.0
2006-08-30 11:30:00,36.05,36.06,35.95,35.97,32300.0,19.2322,19.2375,19.1788,19.1895,32300.0
2006-08-30 11:40:00,35.96,36.0,35.94,35.95,23700.0,19.1842,19.2055,19.1735,19.1788,23700.0
2006-08-30 11:50:00,35.95,35.98,35.94,35.95,37900.0,19.1788,19.1948,19.1735,19.1788,37900.0
2006-08-30 12:00:00,35.95,35.99,35.94,35.96,24300.0,19.1788,19.2002,19.1735,19.1842,24300.0
2006-08-30 12:10:00,35.97,35.97,35.89,35.89,24200.0,19.1895,19.1895,19.1468,19.1468,24200.0
2006-08-30 12:20:00,35.91,35.93,35.9,35.9,13200.0,19.1575,19.1682,19.1522,19.1522,13200.0
2006-08-30 12:30:00,35.9,35.96,35.9,35.96,8100.0,19.1522,19.1842,19.1522,19.1842,8100.0
2006-08-30 12:40:00,35.96,35.96,35.92,35.94,16500.0,19.1842,19.1842,19.1628,19.1735,16500.0
2006-08-30 12:50:00,35.93,35.95,35.92,35.94,9700.0,19.1682,19.1788,19.1628,19.1735,9700.0
2006-08-30 13:00:00,35.94,35.97,35.9,35.97,15800.0,19.1735,19.1895,19.1522,19.1895,15800.0
2006-08-30 13:10:00,35.98,35.98,35.91,35.94,8500.0,19.1948,19.1948,19.1575,19.1735,8500.0
2006-08-30 13:20:00,35.94,35.96,35.92,35.96,11600.0,19.1735,19.1842,19.1628,19.1842,11600.0
2006-08-30 13:30:00,35.96,35.98,35.94,35.96,11400.0,19.1842,19.1948,19.1735,19.1842,11400.0
2006-08-30 13:40:00,35.97,35.97,35.9,35.92,19300.0,19.1895,19.1895,19.1522,19.1628,19300.0
2006-08-30 13:50:00,35.92,35.93,35.9,35.9,21300.0,19.1628,19.1682,19.1522,19.1522,21300.0
2006-08-30 14:00:00,35.9,36.1,35.9,36.1,77800.0,19.1522,19.2589,19.1522,19.2589,77800.0
2006-08-30 14:10:00,36.1,36.16,36.08,36.12,47300.0,19.2589,19.2909,19.2482,19.2695,47300.0
2006-08-30 14:20:00,36.11,36.17,36.11,36.15,36100.0,19.2642,19.2962,19.2642,19.2855,36100.0
2006-08-30 14:30:00,36.15,36.17,36.03,36.04,45300.0,19.2855,19.2962,19.2215,19.2269,45300.0
2006-08-30 14:40:00,36.05,36.1,36.05,36.09,26600.0,19.2322,19.2589,19.2322,19.2535,26600.0
2006-08-30 14:50:00,36.1,36.17,36.09,36.14,34600.0,19.2589,19.2962,19.2535,19.2802,34600.0
2006-08-30 15:00:00,36.14,36.22,36.12,36.2,51300.0,19.2802,19.3229,19.2695,19.3122,51300.0
2006-08-30 15:10:00,36.2,36.23,36.19,36.22,36600.0,19.3122,19.3282,19.3069,19.3229,36600.0
2006-08-30 15:20:00,36.22,36.33,36.22,36.33,74300.0,19.3229,19.3816,19.3229,19.3816,74300.0
2006-08-30 15:30:00,36.33,36.34,36.26,36.28,75000.0,19.3816,19.3869,19.3442,19.3549,75000.0
2006-08-30 15:40:00,36.27,36.35,36.27,36.35,86400.0,19.3496,19.3922,19.3496,19.3922,86400.0
2006-08-30 15:50:00,36.35,36.37,36.32,36.32,134500.0,19.3922,19.4029,19.3762,19.3762,134500.0
2006-08-31 09:30:00,36.32,36.36,36.05,36.36,51400.0,19.3762,19.3976,19.2322,19.3976,51400.0
2006-08-31 09:40:00,36.35,36.35,36.1,36.24,26800.0,19.3922,19.3922,19.2589,19.3335,26800.0
2006-08-31 09:50:00,36.24,36.33,36.2,36.3,20100.0,19.3335,19.3816,19.3122,19.3656,20100.0
2006-08-31 10:00:00,36.29,36.35,36.18,36.26,32000.0,19.3602,19.3922,19.3015,19.3442,32000.0
2006-08-31 10:10:00,36.26,36.26,36.17,36.19,26900.0,19.3442,19.3442,19.2962,19.3069,26900.0
2006-08-31 10:20:00,36.2,36.2,36.11,36.15,14800.0,19.3122,19.3122,19.2642,19.2855,14800.0
2006-08-31 10:30:00,36.14,36.18,36.07,36.11,40600.0,19.2802,19.3015,19.2429,19.2642,40600.0
2006-08-31 10:40:00,36.1,36.1,36.04,36.06,16500.0,19.2589,19.2589,19.2269,19.2375,16500.0
2006-08-31 10:50:00,36.07,36.17,36.07,36.08,14300.0,19.2429,19.2962,19.2429,19.2482,14300.0
2006-08-31 11:00:00,36.07,36.13,36.06,36.1,13200.0,19.2429,19.2749,19.2375,19.2589,13200.0
2006-08-31 11:10:00,36.09,36.11,36.08,36.1,9800.0,19.2535,19.2642,19.2482,19.2589,9800.0
2006-08-31 11:20:00,36.08,36.08,36.06,36.07,11300.0,19.2482,19.2482,19.2375,19.2429,11300.0
2006-08-31 11:30:00,36.07,36.08,35.05,36.02,40200.0,19.2429,19.2482,18.6987,19.2162,40200.0
2006-08-31 11:40:00,36.02,36.07,35.94,35.99,25000.0,19.2162,19.2429,19.1735,19.2002,25000.0
2006-08-31 11:50:00,35.99,36.02,35.98,35.98,21100.0,19.2002,19.2162,19.1948,19.1948,21100.0
2006-08-31 12:00:00,35.98,36.11,35.98,36.07,38100.0,19.1948,19.2642,19.1948,19.2429,38100.0
2006-08-31 12:10:00,36.08,36.09,36.02,36.03,20700.0,19.2482,19.2535,19.2162,19.2215,20700.0
2006-08-31 12:20:00,36.04,36.12,36.04,36.07,13700.0,19.2269,19.2695,19.2269,19.2429,13700.0
2006-08-31 12:30:00,36.07,36.07,36.01,36.05,19800.0,19.2429,19.2429,19.2108,19.2322,19800.0
2006-08-31 12:40:00,36.06,36.13,36.06,36.07,10000.0,19.2375,19.2749,19.2375,19.2429,10000.0
2006-08-31 12:50:00,36.08,36.13,36.06,36.06,14200.0,19.2482,19.2749,19.2375,19.2375,14200.0
2006-08-31 13:00:00,36.06,36.07,36.0,36.05,21500.0,19.2375,19.2429,19.2055,19.2322,21500.0
2006-08-31 13:10:00,36.05,36.05,35.99,35.99,12600.0,19.2322,19.2322,19.2002,19.2002,12600.0
2006-08-31 13:20:00,35.99,36.04,35.99,36.0,13000.0,19.2002,19.2269,19.2002,19.2055,13000.0
2006-08-31 13:30:00,36.0,36.02,35.95,35.96,24500.0,19.2055,19.2162,19.1788,19.1842,24500.0
2006-08-31 13:40:00,35.96,35.96,35.9,35.91,37700.0,19.1842,19.1842,19.1522,19.1575,37700.0
2006-08-31 13:50:00,35.91,35.94,35.91,35.94,11900.0,19.1575,19.1735,19.1575,19.1735,11900.0
2006-08-31 14:00:00,35.95,35.98,35.95,35.96,15700.0,19.1788,19.1948,19.1788,19.1842,15700.0
2006-08-31 14:10:00,35.95,35.96,35.92,35.92,14500.0,19.1788,19.1842,19.1628,19.1628,14500.0
2006-08-31 14:20:00,35.93,35.95,35.89,35.93,30700.0,19.1682,19.1788,19.1468,19.1682,30700.0
2006-08-31 14:30:00,35.93,35.94,35.88,35.91,28500.0,19.1682,19.1735,19.1415,19.1575,28500.0
2006-08-31 14:40:00,35.93,35.96,35.9,35.91,27000.0,19.1682,19.1842,19.1522,19.1575,27000.0
2006-08-31 14:50:00,35.92,35.98,35.92,35.96,25900.0,19.1628,19.1948,19.1628,19.1842,25900.0
2006-08-31 15:00:00,35.95,35.97,35.94,35.94,25700.0,19.1788,19.1895,19.1735,19.1735,25700.0
2006-08-31 15:10:00,35.95,36.04,35.93,35.99,41400.0,19.1788,19.2269,19.1682,19.2002,41400.0
2006-08-31 15:20:00,35.99,36.01,35.96,35.98,26500.0,19.2002,19.2108,19.1842,19.1948,26500.0
2006-08-31 15:30:00,35.97,35.97,35.9,35.91,36100.0,19.1895,19.1895,19.1522,19.1575,36100.0
2006-08-31 15:40:00,35.91,35.91,35.88,35.88,43700.0,19.1575,19.1575,19.1415,19.1415,43700.0
2006-08-31 15:50:00,35.88,35.93,35.88,35.88,64700.0,19.1415,19.1682,19.1415,19.1415,64700.0
2006-09-01 09:30:00,36.22,36.27,35.53,36.16,100300.0,19.3229,19.3496,18.9548,19.2909,100300.0
2006-09-01 09:40:00,36.16,36.26,36.05,36.2,32400.0,19.2909,19.3442,19.2322,19.3122,32400.0
2006-09-01 09:50:00,36.2,36.35,36.19,36.21,28500.0,19.3122,19.3922,19.3069,19.3175,28500.0
2006-09-01 10:00:00,36.2,36.21,36.01,36.1,34900.0,19.3122,19.3175,19.2108,19.2589,34900.0
2006-09-01 10:10:00,36.11,36.11,36.01,36.11,31400.0,19.2642,19.2642,19.2108,19.2642,31400.0
2006-09-01 10:20:00,36.11,36.12,36.03,36.08,21500.0,19.2642,19.2695,19.2215,19.2482,21500.0
2006-09-01 10:30:00,36.11,36.18,36.09,36.18,20200.0,19.2642,19.3015,19.2535,19.3015,20200.0
2006-09-01 10:40:00,36.18,36.18,36.06,36.1,31500.0,19.3015,19.3015,19.2375,19.2589,31500.0
2006-09-01 10:50:00,36.11,36.24,36.08,36.09,24500.0,19.2642,19.3335,19.2482,19.2535,24500.0
2006-09-01 11:00:00,36.08,36.15,36.07,36.08,24100.0,19.2482,19.2855,19.2429,19.2482,24100.0
2006-09-01 11:10:00,36.07,36.12,36.03,36.03,11700.0,19.2429,19.2695,19.2215,19.2215,11700.0
2006-09-01 11:20:00,36.05,36.11,36.02,36.1,11700.0,19.2322,19.2642,19.2162,19.2589,11700.0
2006-09-01 11:30:00,36.09,36.12,36.07,36.07,12600.0,19.2535,19.2695,19.2429,19.2429,12600.0
2006-09-01 11:40:00,36.06,36.12,36.05,36.08,30300.0,19.2375,19.2695,19.2322,19.2482,30300.0
2006-09-01 11:50:00,36.09,36.2,36.09,36.17,17000.0,19.2535,19.3122,19.2535,19.2962,17000.0
2006-09-01 12:00:00,36.17,36.19,36.15,36.17,16500.0,19.2962,19.3069,19.2855,19.2962,16500.0
2006-09-01 12:10:00,36.18,36.19,36.16,36.17,16500.0,19.3015,19.3069,19.2909,19.2962,16500.0
2006-09-01 12:20:00,36.17,36.22,36.17,36.2,25800.0,19.2962,19.3229,19.2962,19.3122,25800.0
2006-09-01 12:30:00,36.21,36.27,36.21,36.25,14300.0,19.3175,19.3496,19.3175,19.3389,14300.0
2006-09-01 12:40:00,36.25,36.26,36.23,36.23,5400.0,19.3389,19.3442,19.3282,19.3282,5400.0
2006-09-01 12:50:00,36.23,36.24,36.22,36.23,6400.0,19.3282,19.3335,19.3229,19.3282,6400.0
2006-09-01 13:00:00,36.23,36.24,36.22,36.22,7600.0,19.3282,19.3335,19.3229,19.3229,7600.0
2006-09-01 13:10:00,36.22,36.23,36.18,36.22,20600.0,19.3229,19.3282,19.3015,19.3229,20600.0
2006-09-01 13:20:00,36.22,36.24,36.22,36.24,11300.0,19.3229,19.3335,19.3229,19.3335,11300.0
2006-09-01 13:30:00,36.24,36.25,36.23,36.25,22500.0,19.3335,19.3389,19.3282,19.3389,22500.0
2006-09-01 13:40:00,36.24,36.24,36.22,36.23,20000.0,19.3335,19.3335,19.3229,19.3282,20000.0
2006-09-01 13:50:00,36.24,36.24,36.22,36.22,6500.0,19.3335,19.3335,19.3229,19.3229,6500.0
2006-09-01 14:00:00,36.22,36.24,36.22,36.24,30000.0,19.3229,19.3335,19.3229,19.3335,30000.0
2006-09-01 14:10:00,36.23,36.24,36.23,36.23,8900.0,19.3282,19.3335,19.3282,19.3282,8900.0
2006-09-01 14:20:00,36.23,36.24,36.23,36.23,4900.0,19.3282,19.3335,19.3282,19.3282,4900.0
2006-09-01 14:30:00,36.23,36.24,36.12,36.16,42900.0,19.3282,19.3335,19.2695,19.2909,42900.0
2006-09-01 14:40:00,36.16,36.25,36.16,36.18,20400.0,19.2909,19.3389,19.2909,19.3015,20400.0
2006-09-01 14:50:00,36.17,36.17,36.14,36.16,12300.0,19.2962,19.2962,19.2802,19.2909,12300.0
2006-09-01 15:00:00,36.17,36.2,36.17,36.19,13300.0,19.2962,19.3122,19.2962,19.3069,13300.0
2006-09-01 15:10:00,36.19,36.2,36.18,36.18,10100.0,19.3069,19.3122,19.3015,19.3015,10100.0
2006-09-01 15:20:00,36.19,36.19,36.16,36.17,17800.0,19.3069,19.3069,19.2909,19.2962,17800.0
2006-09-01 15:30:00,36.17,36.2,36.17,36.19,23900.0,19.2962,19.3122,19.2962,19.3069,23900.0
2006-09-01 15:40:00,36.2,36.21,36.19,36.21,34100.0,19.3122,19.3175,19.3069,19.3175,34100.0
2006-09-01 15:50:00,36.21,36.21,36.14,36.14,60800.0,19.3175,19.3175,19.2802,19.2802,60800.0
2006-09-05 09:30:00,36.04,36.19,35.85,35.9,53000.0,19.2269,19.3069,19.1255,19.1522,53000.0
2006-09-05 09:40:00,35.9,35.91,35.78,35.8,38200.0,19.1522,19.1575,19.0881,19.0988,38200.0
2006-09-05 09:50:00,35.81,35.92,35.81,35.86,26900.0,19.1041,19.1628,19.1041,19.1308,26900.0
2006-09-05 10:00:00,35.87,36.06,35.83,35.93,35700.0,19.1362,19.2375,19.1148,19.1682,35700.0
2006-09-05 10:10:00,35.93,35.99,35.83,35.96,24200.0,19.1682,19.2002,19.1148,19.1842,24200.0
2006-09-05 10:20:00,35.96,36.01,35.84,35.87,18300.0,19.1842,19.2108,19.1202,19.1362,18300.0
2006-09-05 10:30:00,35.86,35.9,35.8,35.82,38700.0,19.1308,19.1522,19.0988,19.1095,38700.0
2006-09-05 10:40:00,35.81,35.87,35.75,35.82,25400.0,19.1041,19.1362,19.0721,19.1095,25400.0
2006-09-05 10:50:00,35.82,35.86,35.81,35.82,10800.0,19.1095,19.1308,19.1041,19.1095,10800.0
2006-09-05 11:00:00,35.82,35.92,35.81,35.88,22400.0,19.1095,19.1628,19.1041,19.1415,22400.0
2006-09-05 11:10:00,35.88,35.93,35.88,35.91,16800.0,19.1415,19.1682,19.1415,19.1575,16800.0
2006-09-05 11:20:00,35.9,35.97,35.9,35.97,9600.0,19.1522,19.1895,19.1522,19.1895,9600.0
2006-09-05 11:30:00,35.96,35.99,35.96,35.97,10100.0,19.1842,19.2002,19.1842,19.1895,10100.0
2006-09-05 11:40:00,35.98,36.08,35.96,36.07,35100.0,19.1948,19.2482,19.1842,19.2429,35100.0
2006-09-05 11:50:00,36.07,36.08,36.03,36.07,11000.0,19.2429,19.2482,19.2215,19.2429,11000.0
2006-09-05 12:00:00,36.06,36.08,35.99,36.01,24700.0,19.2375,19.2482,19.2002,19.2108,24700.0
2006-09-05 12:10:00,36.02,36.08,36.0,36.01,21500.0,19.2162,19.2482,19.2055,19.2108,21500.0
2006-09-05 12:20:00,36.02,36.04,36.01,36.03,8200.0,19.2162,19.2269,19.2108,19.2215,8200.0
2006-09-05 12:30:00,36.03,36.04,35.97,35.99,9000.0,19.2215,19.2269,19.1895,19.2002,9000.0
2006-09-05 12:40:00,35.98,36.04,35.98,36.04,8900.0,19.1948,19.2269,19.1948,19.2269,8900.0
2006-09-05 12:50:00,36.04,36.04,36.01,36.02,7700.0,19.2269,19.2269,19.2108,19.2162,7700.0
2006-09-05 13:00:00,36.03,36.03,35.97,35.97,6700.0,19.2215,19.2215,19.1895,19.1895,6700.0
2006-09-05 13:10:00,35.97,36.01,35.97,36.01,8000.0,19.1895,19.2108,19.1895,19.2108,8000.0
2006-09-05 13:20:00,36.01,36.03,36.01,36.03,7500.0,19.2108,19.2215,19.2108,19.2215,7500.0
2006-09-05 13:30:00,36.03,36.03,35.92,35.93,18000.0,19.2215,19.2215,19.1628,19.1682,18000.0
2006-09-05 13:40:00,35.94,35.94,35.89,35.9,13600.0,19.1735,19.1735,19.1468,19.1522,13600.0
2006-09-05 13:50:00,35.9,35.9,35.87,35.9,12300.0,19.1522,19.1522,19.1362,19.1522,12300.0
2006-09-05 14:00:00,35.9,36.0,35.9,35.99,16300.0,19.1522,19.2055,19.1522,19.2002,16300.0
2006-09-05 14:10:00,36.0,36.02,35.97,35.98,11400.0,19.2055,19.2162,19.1895,19.1948,11400.0
2006-09-05 14:20:00,35.97,35.97,35.92,35.92,12100.0,19.1895,19.1895,19.1628,19.1628,12100.0
2006-09-05 14:30:00,35.92,35.92,35.88,35.89,20000.0,19.1628,19.1628,19.1415,19.1468,20000.0
2006-09-05 14:40:00,35.89,35.98,35.89,35.97,13500.0,19.1468,19.1948,19.1468,19.1895,13500.0
2006-09-05 14:50:00,35.98,36.0,35.97,36.0,20800.0,19.1948,19.2055,19.1895,19.2055,20800.0
2006-09-05 15:00:00,35.99,35.99,35.89,35.91,53400.0,19.2002,19.2002,19.1468,19.1575,53400.0
2006-09-05 15:10:00,35.9,35.95,35.9,35.93,13400.0,19.1522,19.1788,19.1522,19.1682,13400.0
2006-09-05 15:20:00,35.93,35.94,35.9,35.9,31300.0,19.1682,19.1735,19.1522,19.1522,31300.0
2006-09-05 15:30:00,35.91,35.94,35.86,35.93,32300.0,19.1575,19.1735,19.1308,19.1682,32300.0
2006-09-05 15:40:00,35.94,36.04,35.92,35.99,37300.0,19.1735,19.2269,19.1628,19.2002,37300.0
2006-09-05 15:50:00,36.0,36.0,35.91,35.92,74000.0,19.2055,19.2055,19.1575,19.1628,74000.0
2006-09-06 09:30:00,35.72,35.83,35.7,35.78,42400.0,19.0561,19.1148,19.0455,19.0881,42400.0
2006-09-06 09:40:00,35.79,35.82,35.69,35.75,27400.0,19.0935,19.1095,19.0401,19.0721,27400.0
2006-09-06 09:50:00,35.75,35.81,35.73,35.79,16200.0,19.0721,19.1041,19.0615,19.0935,16200.0
2006-09-06 10:00:00,35.79,35.83,35.71,35.77,28100.0,19.0935,19.1148,19.0508,19.0828,28100.0
2006-09-06 10:10:00,35.77,35.79,35.76,35.78,18200.0,19.0828,19.0935,19.0775,19.0881,18200.0
2006-09-06 10:20:00,35.77,35.79,35.74,35.76,11100.0,19.0828,19.0935,19.0668,19.0775,11100.0
2006-09-06 10:30:00,35.75,35.75,35.65,35.69,20500.0,19.0721,19.0721,19.0188,19.0401,20500.0
2006-09-06 10:40:00,35.67,35.67,35.47,35.47,29000.0,19.0295,19.0295,18.9228,18.9228,29000.0
2006-09-06 10:50:00,35.47,35.55,35.45,35.46,61300.0,18.9228,18.9654,18.9121,18.9174,61300.0
2006-09-06 11:00:00,35.46,35.49,35.42,35.48,32200.0,18.9174,18.9334,18.8961,18.9281,32200.0
2006-09-06 11:10:00,35.47,35.5,35.4,35.41,17300.0,18.9228,18.9388,18.8854,18.8908,17300.0
2006-09-06 11:20:00,35.41,35.43,35.4,35.42,20000.0,18.8908,18.9014,18.8854,18.8961,20000.0
2006-09-06 11:30:00,35.42,35.43,35.32,35.37,28400.0,18.8961,18.9014,18.8427,18.8694,28400.0
2006-09-06 11:40:00,35.37,35.37,35.31,35.32,23200.0,18.8694,18.8694,18.8374,18.8427,23200.0
2006-09-06 11:50:00,35.32,35.34,35.32,35.34,20800.0,18.8427,18.8534,18.8427,18.8534,20800.0
2006-09-06 12:00:00,35.33,35.37,35.32,35.36,29400.0,18.8481,18.8694,18.8427,18.8641,29400.0
2006-09-06 12:10:00,35.36,35.37,35.32,35.33,17100.0,18.8641,18.8694,18.8427,18.8481,17100.0
2006-09-06 12:20:00,35.32,35.33,35.3,35.32,9100.0,18.8427,18.8481,18.8321,18.8427,9100.0
2006-09-06 12:30:00,35.31,35.33,35.31,35.31,19400.0,18.8374,18.8481,18.8374,18.8374,19400.0
2006-09-06 12:40:00,35.32,35.32,35.31,35.32,8300.0,18.8427,18.8427,18.8374,18.8427,8300.0
2006-09-06 12:50:00,35.32,35.34,35.31,35.32,41100.0,18.8427,18.8534,18.8374,18.8427,41100.0
2006-09-06 13:00:00,35.32,35.32,35.17,35.2,104900.0,18.8427,18.8427,18.7627,18.7787,104900.0
2006-09-06 13:10:00,35.2,35.25,35.18,35.25,33700.0,18.7787,18.8054,18.7681,18.8054,33700.0
2006-09-06 13:20:00,35.25,35.27,35.24,35.26,29900.0,18.8054,18.8161,18.8001,18.8107,29900.0
2006-09-06 13:30:00,35.26,35.44,35.26,35.42,57900.0,18.8107,18.9068,18.8107,18.8961,57900.0
2006-09-06 13:40:00,35.43,35.44,35.41,35.42,22200.0,18.9014,18.9068,18.8908,18.8961,22200.0
2006-09-06 13:50:00,35.43,35.43,35.3,35.37,33200.0,18.9014,18.9014,18.8321,18.8694,33200.0
2006-09-06 14:00:00,35.39,35.41,35.26,35.35,42400.0,18.8801,18.8908,18.8107,18.8587,42400.0
2006-09-06 14:10:00,35.35,35.36,35.26,35.28,19300.0,18.8587,18.8641,18.8107,18.8214,19300.0
2006-09-06 14:20:00,35.29,35.37,35.29,35.36,9200.0,18.8267,18.8694,18.8267,18.8641,9200.0
2006-09-06 14:30:00,35.36,35.39,35.34,35.34,20400.0,18.8641,18.8801,18.8534,18.8534,20400.0
2006-09-06 14:40:00,35.34,35.41,35.31,35.39,26800.0,18.8534,18.8908,18.8374,18.8801,26800.0
2006-09-06 14:50:00,35.38,35.39,35.25,35.27,27800.0,18.8747,18.8801,18.8054,18.8161,27800.0
2006-09-06 15:00:00,35.28,35.28,35.12,35.19,91700.0,18.8214,18.8214,18.736,18.7734,91700.0
2006-09-06 15:10:00,35.19,35.25,35.17,35.18,46300.0,18.7734,18.8054,18.7627,18.7681,46300.0
2006-09-06 15:20:00,35.18,35.18,35.09,35.1,86700.0,18.7681,18.7681,18.72,18.7254,86700.0
2006-09-06 15:30:00,35.11,35.24,35.1,35.21,103000.0,18.7307,18.8001,18.7254,18.7841,103000.0
2006-09-06 15:40:00,35.2,35.36,35.18,35.36,110900.0,18.7787,18.8641,18.7681,18.8641,110900.0
2006-09-06 15:50:00,35.36,35.38,35.24,35.24,150300.0,18.8641,18.8747,18.8001,18.8001,150300.0
2006-09-07 09:30:00,35.35,35.35,35.08,35.3,51300.0,18.8587,18.8587,18.7147,18.8321,51300.0
2006-09-07 09:40:00,35.31,35.4,35.18,35.25,41800.0,18.8374,18.8854,18.7681,18.8054,41800.0
2006-09-07 09:50:00,35.25,35.28,35.2,35.28,20500.0,18.8054,18.8214,18.7787,18.8214,20500.0
2006-09-07 10:00:00,35.28,35.29,35.17,35.27,44600.0,18.8214,18.8267,18.7627,18.8161,44600.0
2006-09-07 10:10:00,35.28,35.29,35.11,35.11,92000.0,18.8214,18.8267,18.7307,18.7307,92000.0
2006-09-07 10:20:00,35.11,35.13,35.05,35.05,56600.0,18.7307,18.7414,18.6987,18.6987,56600.0
2006-09-07 10:30:00,35.05,35.09,34.97,35.06,106500.0,18.6987,18.72,18.656,18.704,106500.0
2006-09-07 10:40:00,35.02,35.02,34.88,34.88,55800.0,18.6827,18.6827,18.608,18.608,55800.0
2006-09-07 10:50:00,34.89,35.07,34.89,35.0,52700.0,18.6133,18.7094,18.6133,18.672,52700.0
2006-09-07 11:00:00,35.0,35.09,34.98,35.04,31600.0,18.672,18.72,18.6614,18.6934,31600.0
2006-09-07 11:10:00,35.05,35.2,34.91,34.94,41800.0,18.6987,18.7787,18.624,18.64,41800.0
2006-09-07 11:20:00,34.94,34.99,34.9,34.98,38700.0,18.64,18.6667,18.6187,18.6614,38700.0
2006-09-07 11:30:00,34.97,35.04,34.97,35.03,29900.0,18.656,18.6934,18.656,18.688,29900.0
2006-09-07 11:40:00,35.03,35.03,34.93,34.96,26100.0,18.688,18.688,18.6347,18.6507,26100.0
2006-09-07 11:50:00,34.96,35.09,34.96,35.09,29800.0,18.6507,18.72,18.6507,18.72,29800.0
2006-09-07 12:00:00,35.09,35.13,35.02,35.09,35200.0,18.72,18.7414,18.6827,18.72,35200.0
2006-09-07 12:10:00,35.1,35.16,35.06,35.06,31800.0,18.7254,18.7574,18.704,18.704,31800.0
2006-09-07 12:20:00,35.06,35.1,35.06,35.07,27500.0,18.704,18.7254,18.704,18.7094,27500.0
2006-09-07 12:30:00,35.08,35.1,35.0,35.02,44000.0,18.7147,18.7254,18.672,18.6827,44000.0
2006-09-07 12:40:00,35.02,35.04,34.99,34.99,12900.0,18.6827,18.6934,18.6667,18.6667,12900.0
2006-09-07 12:50:00,35.0,35.07,34.98,35.04,6700.0,18.672,18.7094,18.6614,18.6934,6700.0
2006-09-07 13:00:00,35.05,35.07,34.97,35.0,41000.0,18.6987,18.7094,18.656,18.672,41000.0
2006-09-07 13:10:00,35.0,35.04,34.99,35.04,24100.0,18.672,18.6934,18.6667,18.6934,24100.0
2006-09-07 13:20:00,35.05,35.05,35.01,35.02,15600.0,18.6987,18.6987,18.6774,18.6827,15600.0
2006-09-07 13:30:00,35.02,35.14,35.01,35.14,25900.0,18.6827,18.7467,18.6774,18.7467,25900.0
2006-09-07 13:40:00,35.14,35.28,35.11,35.25,41600.0,18.7467,18.8214,18.7307,18.8054,41600.0
2006-09-07 13:50:00,35.25,35.25,35.1,35.13,43900.0,18.8054,18.8054,18.7254,18.7414,43900.0
2006-09-07 14:00:00,35.13,35.13,35.06,35.11,22300.0,18.7414,18.7414,18.704,18.7307,22300.0
2006-09-07 14:10:00,35.11,35.14,35.06,35.06,22400.0,18.7307,18.7467,18.704,18.704,22400.0
2006-09-07 14:20:00,35.06,35.08,35.03,35.07,18300.0,18.704,18.7147,18.688,18.7094,18300.0
2006-09-07 14:30:00,35.08,35.14,35.06,35.11,27100.0,18.7147,18.7467,18.704,18.7307,27100.0
2006-09-07 14:40:00,35.11,35.15,35.03,35.14,52600.0,18.7307,18.752,18.688,18.7467,52600.0
2006-09-07 14:50:00,35.13,35.21,35.12,35.2,32400.0,18.7414,18.7841,18.736,18.7787,32400.0
2006-09-07 15:00:00,35.2,35.2,35.03,35.04,40400.0,18.7787,18.7787,18.688,18.6934,40400.0
2006-09-07 15:10:00,35.04,35.06,35.0,35.03,32400.0,18.6934,18.704,18.672,18.688,32400.0
2006-09-07 15:20:00,35.02,35.03,34.94,35.0,43700.0,18.6827,18.688,18.64,18.672,43700.0
2006-09-07 15:30:00,35.0,35.01,34.95,34.95,56400.0,18.672,18.6774,18.6454,18.6454,56400.0
2006-09-07 15:40:00,34.95,35.0,34.92,34.94,57200.0,18.6454,18.672,18.6293,18.64,57200.0
2006-09-07 15:50:00,34.93,34.98,34.91,34.91,72300.0,18.6347,18.6614,18.624,18.624,72300.0
2006-09-08 09:30:00,34.91,35.11,34.87,34.98,36600.0,18.624,18.7307,18.6027,18.6614,36600.0
2006-09-08 09:40:00,35.0,35.06,34.96,35.0,12900.0,18.672,18.704,18.6507,18.672,12900.0
2006-09-08 09:50:00,34.97,35.12,34.97,35.09,16300.0,18.656,18.736,18.656,18.72,16300.0
2006-09-08 10:00:00,35.12,35.12,35.0,35.0,24900.0,18.736,18.736,18.672,18.672,24900.0
2006-09-08 10:10:00,35.0,35.05,34.97,35.04,10500.0,18.672,18.6987,18.656,18.6934,10500.0
2006-09-08 10:20:00,35.04,35.14,35.01,35.14,12000.0,18.6934,18.7467,18.6774,18.7467,12000.0
2006-09-08 10:30:00,35.12,35.12,35.02,35.06,15700.0,18.736,18.736,18.6827,18.704,15700.0
2006-09-08 10:40:00,35.06,35.06,35.0,35.05,12300.0,18.704,18.704,18.672,18.6987,12300.0
2006-09-08 10:50:00,35.06,35.15,35.05,35.12,24700.0,18.704,18.752,18.6987,18.736,24700.0
2006-09-08 11:00:00,35.12,35.2,35.03,35.05,32000.0,18.736,18.7787,18.688,18.6987,32000.0
2006-09-08 11:10:00,35.05,35.12,35.05,35.1,28900.0,18.6987,18.736,18.6987,18.7254,28900.0
2006-09-08 11:20:00,35.11,35.12,35.1,35.12,7100.0,18.7307,18.736,18.7254,18.736,7100.0
2006-09-08 11:30:00,35.12,35.12,35.05,35.12,17800.0,18.736,18.736,18.6987,18.736,17800.0
2006-09-08 11:40:00,35.14,35.18,35.12,35.14,6800.0,18.7467,18.7681,18.736,18.7467,6800.0
2006-09-08 11:50:00,35.15,35.18,35.09,35.1,15800.0,18.752,18.7681,18.72,18.7254,15800.0
2006-09-08 12:00:00,35.09,35.15,35.09,35.15,12000.0,18.72,18.752,18.72,18.752,12000.0
2006-09-08 12:10:00,35.14,35.15,35.13,35.15,6200.0,18.7467,18.752,18.7414,18.752,6200.0
2006-09-08 12:20:00,35.15,35.16,35.13,35.15,13600.0,18.752,18.7574,18.7414,18.752,13600.0
2006-09-08 12:30:00,35.14,35.15,35.11,35.12,21200.0,18.7467,18.752,18.7307,18.736,21200.0
2006-09-08 12:40:00,35.12,35.14,35.1,35.11,12100.0,18.736,18.7467,18.7254,18.7307,12100.0
2006-09-08 12:50:00,35.1,35.14,35.1,35.14,9400.0,18.7254,18.7467,18.7254,18.7467,9400.0
2006-09-08 13:00:00,35.13,35.16,35.1,35.1,8000.0,18.7414,18.7574,18.7254,18.7254,8000.0
2006-09-08 13:10:00,35.12,35.17,35.1,35.17,10600.0,18.736,18.7627,18.7254,18.7627,10600.0
2006-09-08 13:20:00,35.18,35.24,35.18,35.22,13700.0,18.7681,18.8001,18.7681,18.7894,13700.0
2006-09-08 13:30:00,35.22,35.28,35.22,35.27,7100.0,18.7894,18.8214,18.7894,18.8161,7100.0
2006-09-08 13:40:00,35.27,35.29,35.22,35.24,33900.0,18.8161,18.8267,18.7894,18.8001,33900.0
2006-09-08 13:50:00,35.22,35.37,35.22,35.33,30900.0,18.7894,18.8694,18.7894,18.8481,30900.0
2006-09-08 14:00:00,35.34,35.4,35.31,35.34,30400.0,18.8534,18.8854,18.8374,18.8534,30400.0
2006-09-08 14:10:00,35.36,35.45,35.32,35.41,34900.0,18.8641,18.9121,18.8427,18.8908,34900.0
2006-09-08 14:20:00,35.41,35.41,35.27,35.34,14000.0,18.8908,18.8908,18.8161,18.8534,14000.0
2006-09-08 14:30:00,35.34,35.34,35.27,35.28,10800.0,18.8534,18.8534,18.8161,18.8214,10800.0
2006-09-08 14:40:00,35.29,35.35,35.28,35.35,9800.0,18.8267,18.8587,18.8214,18.8587,9800.0
2006-09-08 14:50:00,35.35,35.39,35.33,35.37,11500.0,18.8587,18.8801,18.8481,18.8694,11500.0
2006-09-08 15:00:00,35.37,35.4,35.33,35.36,25500.0,18.8694,18.8854,18.8481,18.8641,25500.0
2006-09-08 15:10:00,35.36,35.47,35.36,35.46,26100.0,18.8641,18.9228,18.8641,18.9174,26100.0
2006-09-08 15:20:00,35.46,35.46,35.43,35.44,25200.0,18.9174,18.9174,18.9014,18.9068,25200.0
2006-09-08 15:30:00,35.44,35.44,35.34,35.34,23300.0,18.9068,18.9068,18.8534,18.8534,23300.0
2006-09-08 15:40:00,35.34,35.37,35.31,35.32,30500.0,18.8534,18.8694,18.8374,18.8427,30500.0
2006-09-08 15:50:00,35.33,35.34,35.19,35.22,129900.0,18.8481,18.8534,18.7734,18.7894,129900.0
2006-09-11 09:30:00,34.99,35.07,34.74,34.84,108600.0,18.6667,18.7094,18.5333,18.5867,108600.0
2006-09-11 09:40:00,34.84,34.95,34.77,34.89,42100.0,18.5867,18.6454,18.5493,18.6133,42100.0
2006-09-11 09:50:00,34.91,34.94,34.74,34.79,37700.0,18.624,18.64,18.5333,18.56,37700.0
2006-09-11 10:00:00,34.84,35.04,34.8,34.99,41600.0,18.5867,18.6934,18.5653,18.6667,41600.0
2006-09-11 10:10:00,34.99,35.03,34.93,35.01,38100.0,18.6667,18.688,18.6347,18.6774,38100.0
2006-09-11 10:20:00,35.01,35.05,34.88,34.88,41300.0,18.6774,18.6987,18.608,18.608,41300.0
2006-09-11 10:30:00,34.89,34.94,34.75,34.92,30500.0,18.6133,18.64,18.5387,18.6293,30500.0
2006-09-11 10:40:00,34.91,34.91,34.73,34.77,41400.0,18.624,18.624,18.528,18.5493,41400.0
2006-09-11 10:50:00,34.77,34.84,34.76,34.78,13600.0,18.5493,18.5867,18.544,18.5547,13600.0
2006-09-11 11:00:00,34.78,34.81,34.75,34.78,29100.0,18.5547,18.5707,18.5387,18.5547,29100.0
2006-09-11 11:10:00,34.79,34.88,34.75,34.82,20800.0,18.56,18.608,18.5387,18.576,20800.0
2006-09-11 11:20:00,34.82,34.9,34.78,34.84,28300.0,18.576,18.6187,18.5547,18.5867,28300.0
2006-09-11 11:30:00,34.85,34.86,34.8,34.81,26800.0,18.592,18.5973,18.5653,18.5707,26800.0
2006-09-11 11:40:00,34.81,34.83,34.76,34.8,29900.0,18.5707,18.5813,18.544,18.5653,29900.0
2006-09-11 11:50:00,34.8,34.81,34.75,34.77,15700.0,18.5653,18.5707,18.5387,18.5493,15700.0
2006-09-11 12:00:00,34.77,34.89,34.77,34.84,31300.0,18.5493,18.6133,18.5493,18.5867,31300.0
2006-09-11 12:10:00,34.84,34.95,34.83,34.89,42200.0,18.5867,18.6454,18.5813,18.6133,42200.0
2006-09-11 12:20:00,34.89,35.08,34.89,35.07,18900.0,18.6133,18.7147,18.6133,18.7094,18900.0
2006-09-11 12:30:00,35.07,35.09,34.92,34.95,45300.0,18.7094,18.72,18.6293,18.6454,45300.0
2006-09-11 12:40:00,34.95,34.95,34.89,34.9,62400.0,18.6454,18.6454,18.6133,18.6187,62400.0
2006-09-11 12:50:00,34.89,34.89,34.81,34.84,34300.0,18.6133,18.6133,18.5707,18.5867,34300.0
2006-09-11 13:00:00,34.85,34.87,34.84,34.87,61300.0,18.592,18.6027,18.5867,18.6027,61300.0
2006-09-11 13:10:00,34.87,34.9,34.79,34.89,38000.0,18.6027,18.6187,18.56,18.6133,38000.0
2006-09-11 13:20:00,34.9,34.95,34.89,34.94,43700.0,18.6187,18.6454,18.6133,18.64,43700.0
2006-09-11 13:30:00,34.94,34.96,34.87,34.96,45200.0,18.64,18.6507,18.6027,18.6507,45200.0
2006-09-11 13:40:00,34.97,35.0,34.95,34.99,23500.0,18.656,18.672,18.6454,18.6667,23500.0
2006-09-11 13:50:00,34.98,34.99,34.9,34.97,28100.0,18.6614,18.6667,18.6187,18.656,28100.0
2006-09-11 14:00:00,34.96,35.04,34.94,35.02,31900.0,18.6507,18.6934,18.64,18.6827,31900.0
2006-09-11 14:10:00,35.02,35.08,34.98,35.03,17100.0,18.6827,18.7147,18.6614,18.688,17100.0
2006-09-11 14:20:00,35.02,35.04,34.91,34.94,18000.0,18.6827,18.6934,18.624,18.64,18000.0
2006-09-11 14:30:00,34.94,34.99,34.9,34.93,27900.0,18.64,18.6667,18.6187,18.6347,27900.0
2006-09-11 14:40:00,34.94,35.0,34.92,34.97,26100.0,18.64,18.672,18.6293,18.656,26100.0
2006-09-11 14:50:00,34.99,35.06,34.98,35.0,21500.0,18.6667,18.704,18.6614,18.672,21500.0
2006-09-11 15:00:00,35.0,35.06,34.98,35.01,44100.0,18.672,18.704,18.6614,18.6774,44100.0
2006-09-11 15:10:00,35.0,35.01,34.91,35.0,32800.0,18.672,18.6774,18.624,18.672,32800.0
2006-09-11 15:20:00,34.98,35.04,34.93,35.01,33000.0,18.6614,18.6934,18.6347,18.6774,33000.0
2006-09-11 15:30:00,35.0,35.12,34.99,35.08,44600.0,18.672,18.736,18.6667,18.7147,44600.0
2006-09-11 15:40:00,35.08,35.1,34.99,35.0,71100.0,18.7147,18.7254,18.6667,18.672,71100.0
2006-09-11 15:50:00,35.0,35.09,34.95,35.05,81300.0,18.672,18.72,18.6454,18.6987,81300.0
2006-09-12 09:30:00,35.04,35.04,34.73,34.76,109000.0,18.6934,18.6934,18.528,18.544,109000.0
2006-09-12 09:40:00,34.77,34.77,34.65,34.75,46900.0,18.5493,18.5493,18.4853,18.5387,46900.0
2006-09-12 09:50:00,34.75,34.76,34.7,34.7,40300.0,18.5387,18.544,18.512,18.512,40300.0
2006-09-12 10:00:00,34.7,34.75,34.7,34.72,44300.0,18.512,18.5387,18.512,18.5226,44300.0
2006-09-12 10:10:00,34.74,34.76,34.68,34.74,35300.0,18.5333,18.544,18.5013,18.5333,35300.0
2006-09-12 10:20:00,34.74,34.79,34.73,34.77,33000.0,18.5333,18.56,18.528,18.5493,33000.0
2006-09-12 10:30:00,34.78,34.79,34.77,34.78,12500.0,18.5547,18.56,18.5493,18.5547,12500.0
2006-09-12 10:40:00,34.78,34.8,34.77,34.8,28700.0,18.5547,18.5653,18.5493,18.5653,28700.0
2006-09-12 10:50:00,34.8,34.8,34.78,34.8,18700.0,18.5653,18.5653,18.5547,18.5653,18700.0
2006-09-12 11:00:00,34.8,34.84,34.75,34.81,39700.0,18.5653,18.5867,18.5387,18.5707,39700.0
2006-09-12 11:10:00,34.81,34.83,34.75,34.76,34700.0,18.5707,18.5813,18.5387,18.544,34700.0
2006-09-12 11:20:00,34.75,34.84,34.74,34.81,31000.0,18.5387,18.5867,18.5333,18.5707,31000.0
2006-09-12 11:30:00,34.83,34.89,34.82,34.88,18600.0,18.5813,18.6133,18.576,18.608,18600.0
2006-09-12 11:40:00,34.89,34.9,34.85,34.87,10300.0,18.6133,18.6187,18.592,18.6027,10300.0
2006-09-12 11:50:00,34.87,34.9,34.86,34.86,9100.0,18.6027,18.6187,18.5973,18.5973,9100.0
2006-09-12 12:00:00,34.87,34.87,34.79,34.85,22200.0,18.6027,18.6027,18.56,18.592,22200.0
2006-09-12 12:10:00,34.85,34.92,34.85,34.87,15600.0,18.592,18.6293,18.592,18.6027,15600.0
2006-09-12 12:20:00,34.87,34.87,34.84,34.86,25700.0,18.6027,18.6027,18.5867,18.5973,25700.0
2006-09-12 12:30:00,34.86,34.87,34.85,34.86,11500.0,18.5973,18.6027,18.592,18.5973,11500.0
2006-09-12 12:40:00,34.86,34.86,34.84,34.84,31000.0,18.5973,18.5973,18.5867,18.5867,31000.0
2006-09-12 12:50:00,34.84,34.85,34.83,34.84,22500.0,18.5867,18.592,18.5813,18.5867,22500.0
2006-09-12 13:00:00,34.83,34.85,34.8,34.81,47800.0,18.5813,18.592,18.5653,18.5707,47800.0
2006-09-12 13:10:00,34.81,34.82,34.76,34.78,29300.0,18.5707,18.576,18.544,18.5547,29300.0
2006-09-12 13:20:00,34.78,34.8,34.76,34.8,13300.0,18.5547,18.5653,18.544,18.5653,13300.0
2006-09-12 13:30:00,34.8,34.81,34.8,34.81,13500.0,18.5653,18.5707,18.5653,18.5707,13500.0
2006-09-12 13:40:00,34.81,34.9,34.81,34.9,42300.0,18.5707,18.6187,18.5707,18.6187,42300.0
2006-09-12 13:50:00,34.9,34.92,34.88,34.91,13600.0,18.6187,18.6293,18.608,18.624,13600.0
2006-09-12 14:00:00,34.91,34.92,34.89,34.9,14600.0,18.624,18.6293,18.6133,18.6187,14600.0
2006-09-12 14:10:00,34.89,34.9,34.87,34.89,31200.0,18.6133,18.6187,18.6027,18.6133,31200.0
2006-09-12 14:20:00,34.89,34.92,34.87,34.92,28000.0,18.6133,18.6293,18.6027,18.6293,28000.0
2006-09-12 14:30:00,34.92,35.02,34.92,34.98,50900.0,18.6293,18.6827,18.6293,18.6614,50900.0
2006-09-12 14:40:00,34.98,34.99,34.96,34.98,23200.0,18.6614,18.6667,18.6507,18.6614,23200.0
2006-09-12 14:50:00,34.98,35.16,34.97,35.11,60800.0,18.6614,18.7574,18.656,18.7307,60800.0
2006-09-12 15:00:00,35.12,35.15,35.06,35.13,60100.0,18.736,18.752,18.704,18.7414,60100.0
2006-09-12 15:10:00,35.12,35.16,35.09,35.15,60600.0,18.736,18.7574,18.72,18.752,60600.0
2006-09-12 15:20:00,35.15,35.19,35.14,35.18,33900.0,18.752,18.7734,18.7467,18.7681,33900.0
2006-09-12 15:30:00,35.19,35.22,35.15,35.15,52000.0,18.7734,18.7894,18.752,18.752,52000.0
2006-09-12 15:40:00,35.15,35.18,35.1,35.17,35500.0,18.752,18.7681,18.7254,18.7627,35500.0
2006-09-12 15:50:00,35.17,35.18,35.12,35.18,95600.0,18.7627,18.7681,18.736,18.7681,95600.0
2006-09-13 09:30:00,35.02,35.06,34.82,34.99,46200.0,18.6827,18.704,18.576,18.6667,46200.0
2006-09-13 09:40:00,34.99,35.09,34.99,35.03,21100.0,18.6667,18.72,18.6667,18.688,21100.0
2006-09-13 09:50:00,35.03,35.09,34.92,35.0,30000.0,18.688,18.72,18.6293,18.672,30000.0
2006-09-13 10:00:00,34.98,35.02,34.94,35.01,20500.0,18.6614,18.6827,18.64,18.6774,20500.0
2006-09-13 10:10:00,35.03,35.05,35.0,35.01,17500.0,18.688,18.6987,18.672,18.6774,17500.0
2006-09-13 10:20:00,35.02,35.08,35.0,35.06,38400.0,18.6827,18.7147,18.672,18.704,38400.0
2006-09-13 10:30:00,35.06,35.14,34.95,34.99,37800.0,18.704,18.7467,18.6454,18.6667,37800.0
2006-09-13 10:40:00,34.99,35.07,34.93,35.06,19300.0,18.6667,18.7094,18.6347,18.704,19300.0
2006-09-13 10:50:00,35.05,35.05,35.0,35.04,24900.0,18.6987,18.6987,18.672,18.6934,24900.0
2006-09-13 11:00:00,35.02,35.1,35.0,35.05,25800.0,18.6827,18.7254,18.672,18.6987,25800.0
2006-09-13 11:10:00,35.05,35.09,35.01,35.02,19500.0,18.6987,18.72,18.6774,18.6827,19500.0
2006-09-13 11:20:00,35.03,35.15,35.03,35.1,18100.0,18.688,18.752,18.688,18.7254,18100.0
2006-09-13 11:30:00,35.09,35.15,35.08,35.1,19400.0,18.72,18.752,18.7147,18.7254,19400.0
2006-09-13 11:40:00,35.1,35.12,35.02,35.1,42800.0,18.7254,18.736,18.6827,18.7254,42800.0
2006-09-13 11:50:00,35.1,35.23,35.1,35.23,30100.0,18.7254,18.7947,18.7254,18.7947,30100.0
2006-09-13 12:00:00,35.22,35.25,35.19,35.25,30800.0,18.7894,18.8054,18.7734,18.8054,30800.0
2006-09-13 12:10:00,35.25,35.25,35.15,35.18,31300.0,18.8054,18.8054,18.752,18.7681,31300.0
2006-09-13 12:20:00,35.17,35.17,35.11,35.12,14200.0,18.7627,18.7627,18.7307,18.736,14200.0
2006-09-13 12:30:00,35.14,35.17,35.13,35.13,11700.0,18.7467,18.7627,18.7414,18.7414,11700.0
2006-09-13 12:40:00,35.13,35.13,35.05,35.07,20500.0,18.7414,18.7414,18.6987,18.7094,20500.0
2006-09-13 12:50:00,35.05,35.06,34.97,34.98,20700.0,18.6987,18.704,18.656,18.6614,20700.0
2006-09-13 13:00:00,34.99,35.05,34.99,35.02,24600.0,18.6667,18.6987,18.6667,18.6827,24600.0
2006-09-13 13:10:00,35.0,35.01,34.98,35.0,15800.0,18.672,18.6774,18.6614,18.672,15800.0
2006-09-13 13:20:00,35.0,35.01,34.93,34.96,28500.0,18.672,18.6774,18.6347,18.6507,28500.0
2006-09-13 13:30:00,34.95,35.04,34.95,35.02,21400.0,18.6454,18.6934,18.6454,18.6827,21400.0
2006-09-13 13:40:00,35.03,35.06,35.02,35.04,13600.0,18.688,18.704,18.6827,18.6934,13600.0
2006-09-13 13:50:00,35.04,35.05,35.0,35.02,16900.0,18.6934,18.6987,18.672,18.6827,16900.0
2006-09-13 14:00:00,35.01,35.12,35.01,35.1,15000.0,18.6774,18.736,18.6774,18.7254,15000.0
2006-09-13 14:10:00,35.1,35.17,35.1,35.15,19900.0,18.7254,18.7627,18.7254,18.752,19900.0
2006-09-13 14:20:00,35.15,35.18,35.15,35.15,11600.0,18.752,18.7681,18.752,18.752,11600.0
2006-09-13 14:30:00,35.16,35.19,35.15,35.18,22500.0,18.7574,18.7734,18.752,18.7681,22500.0
2006-09-13 14:40:00,35.17,35.18,35.1,35.12,29800.0,18.7627,18.7681,18.7254,18.736,29800.0
2006-09-13 14:50:00,35.1,35.11,35.08,35.1,16500.0,18.7254,18.7307,18.7147,18.7254,16500.0
2006-09-13 15:00:00,35.1,35.11,35.01,35.02,34400.0,18.7254,18.7307,18.6774,18.6827,34400.0
2006-09-13 15:10:00,35.04,35.08,35.0,35.0,32400.0,18.6934,18.7147,18.672,18.672,32400.0
2006-09-13 15:20:00,35.0,35.06,34.99,35.03,32400.0,18.672,18.704,18.6667,18.688,32400.0
2006-09-13 15:30:00,35.03,35.16,35.03,35.16,37600.0,18.688,18.7574,18.688,18.7574,37600.0
2006-09-13 15:40:00,35.16,35.21,35.15,35.2,25300.0,18.7574,18.7841,18.752,18.7787,25300.0
2006-09-13 15:50:00,35.19,35.23,35.18,35.2,55100.0,18.7734,18.7947,18.7681,18.7787,55100.0
2006-09-14 09:30:00,35.0,35.2,35.0,35.06,53000.0,18.672,18.7787,18.672,18.704,53000.0
2006-09-14 09:40:00,35.09,35.14,34.99,35.09,9900.0,18.72,18.7467,18.6667,18.72,9900.0
2006-09-14 09:50:00,35.09,35.25,35.07,35.23,31800.0,18.72,18.8054,18.7094,18.7947,31800.0
2006-09-14 10:00:00,35.21,35.27,35.18,35.21,14900.0,18.7841,18.8161,18.7681,18.7841,14900.0
2006-09-14 10:10:00,35.22,35.26,35.2,35.25,8700.0,18.7894,18.8107,18.7787,18.8054,8700.0
2006-09-14 10:20:00,35.26,35.27,35.18,35.26,24200.0,18.8107,18.8161,18.7681,18.8107,24200.0
2006-09-14 10:30:00,35.27,35.33,35.17,35.17,35700.0,18.8161,18.8481,18.7627,18.7627,35700.0
2006-09-14 10:40:00,35.17,35.17,35.12,35.13,32900.0,18.7627,18.7627,18.736,18.7414,32900.0
2006-09-14 10:50:00,35.13,35.19,35.11,35.18,43300.0,18.7414,18.7734,18.7307,18.7681,43300.0
2006-09-14 11:00:00,35.18,35.23,35.16,35.16,37000.0,18.7681,18.7947,18.7574,18.7574,37000.0
2006-09-14 11:10:00,35.19,35.22,35.16,35.22,10500.0,18.7734,18.7894,18.7574,18.7894,10500.0
2006-09-14 11:20:00,35.22,35.22,35.18,35.21,21800.0,18.7894,18.7894,18.7681,18.7841,21800.0
2006-09-14 11:30:00,35.21,35.22,35.1,35.12,19400.0,18.7841,18.7894,18.7254,18.736,19400.0
2006-09-14 11:40:00,35.13,35.13,35.11,35.11,15000.0,18.7414,18.7414,18.7307,18.7307,15000.0
2006-09-14 11:50:00,35.12,35.16,35.11,35.15,18700.0,18.736,18.7574,18.7307,18.752,18700.0
2006-09-14 12:00:00,35.15,35.16,35.1,35.12,19800.0,18.752,18.7574,18.7254,18.736,19800.0
2006-09-14 12:10:00,35.12,35.12,35.1,35.12,15000.0,18.736,18.736,18.7254,18.736,15000.0
2006-09-14 12:20:00,35.11,35.14,35.1,35.13,25400.0,18.7307,18.7467,18.7254,18.7414,25400.0
2006-09-14 12:30:00,35.13,35.15,35.13,35.13,24500.0,18.7414,18.752,18.7414,18.7414,24500.0
2006-09-14 12:40:00,35.13,35.2,35.11,35.16,38700.0,18.7414,18.7787,18.7307,18.7574,38700.0
2006-09-14 12:50:00,35.16,35.16,35.14,35.15,6400.0,18.7574,18.7574,18.7467,18.752,6400.0
2006-09-14 13:00:00,35.15,35.16,35.05,35.09,29600.0,18.752,18.7574,18.6987,18.72,29600.0
2006-09-14 13:10:00,35.09,35.11,35.07,35.11,20500.0,18.72,18.7307,18.7094,18.7307,20500.0
2006-09-14 13:20:00,35.11,35.12,35.1,35.12,1900.0,18.7307,18.736,18.7254,18.736,1900.0
2006-09-14 13:30:00,35.12,35.2,35.12,35.17,23700.0,18.736,18.7787,18.736,18.7627,23700.0
2006-09-14 13:40:00,35.17,35.22,35.17,35.22,8200.0,18.7627,18.7894,18.7627,18.7894,8200.0
2006-09-14 13:50:00,35.21,35.3,35.21,35.26,19000.0,18.7841,18.8321,18.7841,18.8107,19000.0
2006-09-14 14:00:00,35.25,35.26,35.24,35.25,16500.0,18.8054,18.8107,18.8001,18.8054,16500.0
2006-09-14 14:10:00,35.25,35.28,35.23,35.26,13800.0,18.8054,18.8214,18.7947,18.8107,13800.0
2006-09-14 14:20:00,35.26,35.26,35.22,35.24,17900.0,18.8107,18.8107,18.7894,18.8001,17900.0
2006-09-14 14:30:00,35.24,35.28,35.2,35.2,39100.0,18.8001,18.8214,18.7787,18.7787,39100.0
2006-09-14 14:40:00,35.21,35.21,35.14,35.19,14600.0,18.7841,18.7841,18.7467,18.7734,14600.0
2006-09-14 14:50:00,35.18,35.22,35.16,35.18,14500.0,18.7681,18.7894,18.7574,18.7681,14500.0
2006-09-14 15:00:00,35.19,35.22,35.16,35.21,37000.0,18.7734,18.7894,18.7574,18.7841,37000.0
2006-09-14 15:10:00,35.21,35.36,35.2,35.33,68600.0,18.7841,18.8641,18.7787,18.8481,68600.0
2006-09-14 15:20:00,35.35,35.38,35.33,35.35,26300.0,18.8587,18.8747,18.8481,18.8587,26300.0
2006-09-14 15:30:00,35.35,35.39,35.35,35.35,34600.0,18.8587,18.8801,18.8587,18.8587,34600.0
2006-09-14 15:40:00,35.37,35.37,35.32,35.34,33300.0,18.8694,18.8694,18.8427,18.8534,33300.0
2006-09-14 15:50:00,35.35,35.44,35.34,35.35,101600.0,18.8587,18.9068,18.8534,18.8587,101600.0
2006-09-15 09:30:00,35.77,35.79,35.49,35.79,3105100.0,19.0828,19.0935,18.9334,19.0935,3105100.0
2006-09-15 09:40:00,35.81,35.93,35.75,35.77,90600.0,19.1041,19.1682,19.0721,19.0828,90600.0
2006-09-15 09:50:00,35.77,35.77,35.61,35.63,38700.0,19.0828,19.0828,18.9975,19.0081,38700.0
2006-09-15 10:00:00,35.62,35.72,35.52,35.69,45700.0,19.0028,19.0561,18.9494,19.0401,45700.0
2006-09-15 10:10:00,35.72,35.8,35.65,35.65,49700.0,19.0561,19.0988,19.0188,19.0188,49700.0
2006-09-15 10:20:00,35.66,35.72,35.6,35.6,15400.0,19.0241,19.0561,18.9921,18.9921,15400.0
2006-09-15 10:30:00,35.61,35.61,35.47,35.52,34500.0,18.9975,18.9975,18.9228,18.9494,34500.0
2006-09-15 10:40:00,35.51,35.51,35.39,35.39,18000.0,18.9441,18.9441,18.8801,18.8801,18000.0
2006-09-15 10:50:00,35.4,35.4,35.3,35.32,33700.0,18.8854,18.8854,18.8321,18.8427,33700.0
2006-09-15 11:00:00,35.31,35.4,35.31,35.33,16100.0,18.8374,18.8854,18.8374,18.8481,16100.0
2006-09-15 11:10:00,35.32,35.36,35.32,35.32,24100.0,18.8427,18.8641,18.8427,18.8427,24100.0
2006-09-15 11:20:00,35.32,35.43,35.27,35.43,41700.0,18.8427,18.9014,18.8161,18.9014,41700.0
2006-09-15 11:30:00,35.41,35.53,35.35,35.53,91900.0,18.8908,18.9548,18.8587,18.9548,91900.0
2006-09-15 11:40:00,35.54,35.54,35.42,35.47,19700.0,18.9601,18.9601,18.8961,18.9228,19700.0
2006-09-15 11:50:00,35.45,35.46,35.41,35.44,16500.0,18.9121,18.9174,18.8908,18.9068,16500.0
2006-09-15 12:00:00,35.44,35.45,35.36,35.38,32800.0,18.9068,18.9121,18.8641,18.8747,32800.0
2006-09-15 12:10:00,35.39,35.47,35.36,35.45,28000.0,18.8801,18.9228,18.8641,18.9121,28000.0
2006-09-15 12:20:00,35.46,35.46,35.35,35.35,23000.0,18.9174,18.9174,18.8587,18.8587,23000.0
2006-09-15 12:30:00,35.37,35.37,35.25,35.26,16800.0,18.8694,18.8694,18.8054,18.8107,16800.0
2006-09-15 12:40:00,35.26,35.29,35.23,35.28,56000.0,18.8107,18.8267,18.7947,18.8214,56000.0
2006-09-15 12:50:00,35.29,35.32,35.27,35.29,21400.0,18.8267,18.8427,18.8161,18.8267,21400.0
2006-09-15 13:00:00,35.29,35.33,35.29,35.33,11600.0,18.8267,18.8481,18.8267,18.8481,11600.0
2006-09-15 13:10:00,35.33,35.33,35.31,35.31,12700.0,18.8481,18.8481,18.8374,18.8374,12700.0
2006-09-15 13:20:00,35.32,35.43,35.31,35.36,18600.0,18.8427,18.9014,18.8374,18.8641,18600.0
2006-09-15 13:30:00,35.35,35.35,35.3,35.34,31000.0,18.8587,18.8587,18.8321,18.8534,31000.0
2006-09-15 13:40:00,35.35,35.56,35.34,35.54,88400.0,18.8587,18.9708,18.8534,18.9601,88400.0
2006-09-15 13:50:00,35.55,35.61,35.5,35.5,38600.0,18.9654,18.9975,18.9388,18.9388,38600.0
2006-09-15 14:00:00,35.5,35.66,35.49,35.66,59000.0,18.9388,19.0241,18.9334,19.0241,59000.0
2006-09-15 14:10:00,35.66,35.75,35.64,35.75,47200.0,19.0241,19.0721,19.0135,19.0721,47200.0
2006-09-15 14:20:00,35.73,35.77,35.68,35.75,39000.0,19.0615,19.0828,19.0348,19.0721,39000.0
2006-09-15 14:30:00,35.75,35.8,35.75,35.77,31000.0,19.0721,19.0988,19.0721,19.0828,31000.0
2006-09-15 14:40:00,35.77,35.8,35.75,35.75,34800.0,19.0828,19.0988,19.0721,19.0721,34800.0
2006-09-15 14:50:00,35.74,35.75,35.69,35.73,48400.0,19.0668,19.0721,19.0401,19.0615,48400.0
2006-09-15 15:00:00,35.74,35.75,35.7,35.71,61400.0,19.0668,19.0721,19.0455,19.0508,61400.0
2006-09-15 15:10:00,35.71,35.84,35.71,35.82,80400.0,19.0508,19.1202,19.0508,19.1095,80400.0
2006-09-15 15:20:00,35.82,35.89,35.82,35.88,73000.0,19.1095,19.1468,19.1095,19.1415,73000.0
2006-09-15 15:30:00,35.88,35.9,35.76,35.77,106200.0,19.1415,19.1522,19.0775,19.0828,106200.0
2006-09-15 15:40:00,35.77,35.89,35.76,35.88,96400.0,19.0828,19.1468,19.0775,19.1415,96400.0
2006-09-15 15:50:00,35.88,35.93,35.87,35.93,191100.0,19.1415,19.1682,19.1362,19.1682,191100.0
2006-09-18 09:30:00,35.95,36.04,35.92,36.0,54600.0,19.1788,19.2269,19.1628,19.2055,54600.0
2006-09-18 09:40:00,36.01,36.15,36.0,36.12,31400.0,19.2108,19.2855,19.2055,19.2695,31400.0
2006-09-18 09:50:00,36.1,36.25,36.06,36.13,44100.0,19.2589,19.3389,19.2375,19.2749,44100.0
2006-09-18 10:00:00,36.13,36.25,36.12,36.22,21200.0,19.2749,19.3389,19.2695,19.3229,21200.0
2006-09-18 10:10:00,36.25,36.31,36.21,36.22,38700.0,19.3389,19.3709,19.3175,19.3229,38700.0
2006-09-18 10:20:00,36.21,36.26,36.19,36.2,40300.0,19.3175,19.3442,19.3069,19.3122,40300.0
2006-09-18 10:30:00,36.2,36.21,36.13,36.16,23900.0,19.3122,19.3175,19.2749,19.2909,23900.0
2006-09-18 10:40:00,36.16,36.17,35.99,36.01,30500.0,19.2909,19.2962,19.2002,19.2108,30500.0
2006-09-18 10:50:00,36.0,36.01,35.94,35.95,22200.0,19.2055,19.2108,19.1735,19.1788,22200.0
2006-09-18 11:00:00,35.96,36.01,35.95,36.01,49200.0,19.1842,19.2108,19.1788,19.2108,49200.0
2006-09-18 11:10:00,36.0,36.02,35.98,36.01,22400.0,19.2055,19.2162,19.1948,19.2108,22400.0
2006-09-18 11:20:00,36.01,36.04,36.0,36.04,11100.0,19.2108,19.2269,19.2055,19.2269,11100.0
2006-09-18 11:30:00,36.04,36.08,36.04,36.08,17500.0,19.2269,19.2482,19.2269,19.2482,17500.0
2006-09-18 11:40:00,36.07,36.15,36.07,36.13,10500.0,19.2429,19.2855,19.2429,19.2749,10500.0
2006-09-18 11:50:00,36.12,36.15,36.07,36.07,20000.0,19.2695,19.2855,19.2429,19.2429,20000.0
2006-09-18 12:00:00,36.06,36.09,36.06,36.08,10600.0,19.2375,19.2535,19.2375,19.2482,10600.0
2006-09-18 12:10:00,36.07,36.07,36.0,36.02,15700.0,19.2429,19.2429,19.2055,19.2162,15700.0
2006-09-18 12:20:00,36.03,36.04,36.0,36.01,13500.0,19.2215,19.2269,19.2055,19.2108,13500.0
2006-09-18 12:30:00,36.02,36.03,36.0,36.02,43200.0,19.2162,19.2215,19.2055,19.2162,43200.0
2006-09-18 12:40:00,36.02,36.03,36.02,36.02,10200.0,19.2162,19.2215,19.2162,19.2162,10200.0
2006-09-18 12:50:00,36.02,36.05,36.0,36.05,14600.0,19.2162,19.2322,19.2055,19.2322,14600.0
2006-09-18 13:00:00,36.05,36.05,36.0,36.01,10700.0,19.2322,19.2322,19.2055,19.2108,10700.0
2006-09-18 13:10:00,36.01,36.01,35.96,35.99,14300.0,19.2108,19.2108,19.1842,19.2002,14300.0
2006-09-18 13:20:00,35.99,36.01,35.99,35.99,11900.0,19.2002,19.2108,19.2002,19.2002,11900.0
2006-09-18 13:30:00,36.0,36.0,35.95,35.95,30400.0,19.2055,19.2055,19.1788,19.1788,30400.0
2006-09-18 13:40:00,35.95,35.95,35.9,35.95,50700.0,19.1788,19.1788,19.1522,19.1788,50700.0
2006-09-18 13:50:00,35.95,35.97,35.9,35.92,35900.0,19.1788,19.1895,19.1522,19.1628,35900.0
2006-09-18 14:00:00,35.91,35.92,35.91,35.92,26200.0,19.1575,19.1628,19.1575,19.1628,26200.0
2006-09-18 14:10:00,35.91,35.92,35.91,35.91,24700.0,19.1575,19.1628,19.1575,19.1575,24700.0
2006-09-18 14:20:00,35.91,35.92,35.9,35.91,17700.0,19.1575,19.1628,19.1522,19.1575,17700.0
2006-09-18 14:30:00,35.91,35.92,35.87,35.89,47300.0,19.1575,19.1628,19.1362,19.1468,47300.0
2006-09-18 14:40:00,35.87,35.88,35.79,35.79,41100.0,19.1362,19.1415,19.0935,19.0935,41100.0
2006-09-18 14:50:00,35.79,35.87,35.78,35.79,38900.0,19.0935,19.1362,19.0881,19.0935,38900.0
2006-09-18 15:00:00,35.8,35.85,35.79,35.83,39900.0,19.0988,19.1255,19.0935,19.1148,39900.0
2006-09-18 15:10:00,35.83,35.87,35.81,35.86,36900.0,19.1148,19.1362,19.1041,19.1308,36900.0
2006-09-18 15:20:00,35.86,35.87,35.8,35.83,50100.0,19.1308,19.1362,19.0988,19.1148,50100.0
2006-09-18 15:30:00,35.82,35.89,35.82,35.88,72900.0,19.1095,19.1468,19.1095,19.1415,72900.0
2006-09-18 15:40:00,35.87,35.9,35.87,35.89,52600.0,19.1362,19.1522,19.1362,19.1468,52600.0
2006-09-18 15:50:00,35.89,35.91,35.89,35.91,84800.0,19.1468,19.1575,19.1468,19.1575,84800.0
2006-09-19 09:30:00,36.02,36.29,35.85,35.97,60400.0,19.2162,19.3602,19.1255,19.1895,60400.0
2006-09-19 09:40:00,36.02,36.02,35.87,35.89,10300.0,19.2162,19.2162,19.1362,19.1468,10300.0
2006-09-19 09:50:00,35.86,35.93,35.82,35.84,119400.0,19.1308,19.1682,19.1095,19.1202,119400.0
2006-09-19 10:00:00,35.85,35.93,35.82,35.83,20400.0,19.1255,19.1682,19.1095,19.1148,20400.0
2006-09-19 10:10:00,35.82,35.87,35.76,35.77,15600.0,19.1095,19.1362,19.0775,19.0828,15600.0
2006-09-19 10:20:00,35.78,35.8,35.77,35.8,24000.0,19.0881,19.0988,19.0828,19.0988,24000.0
2006-09-19 10:30:00,35.79,35.88,35.79,35.88,22800.0,19.0935,19.1415,19.0935,19.1415,22800.0
2006-09-19 10:40:00,35.89,35.89,35.81,35.81,12000.0,19.1468,19.1468,19.1041,19.1041,12000.0
2006-09-19 10:50:00,35.81,35.86,35.8,35.83,18400.0,19.1041,19.1308,19.0988,19.1148,18400.0
2006-09-19 11:00:00,35.81,35.89,35.79,35.86,16800.0,19.1041,19.1468,19.0935,19.1308,16800.0
2006-09-19 11:10:00,35.87,35.89,35.81,35.83,13600.0,19.1362,19.1468,19.1041,19.1148,13600.0
2006-09-19 11:20:00,35.83,35.89,35.81,35.81,15700.0,19.1148,19.1468,19.1041,19.1041,15700.0
2006-09-19 11:30:00,35.81,35.85,35.8,35.82,25900.0,19.1041,19.1255,19.0988,19.1095,25900.0
2006-09-19 11:40:00,35.81,35.86,35.81,35.84,26300.0,19.1041,19.1308,19.1041,19.1202,26300.0
2006-09-19 11:50:00,35.84,35.88,35.83,35.84,19400.0,19.1202,19.1415,19.1148,19.1202,19400.0
2006-09-19 12:00:00,35.84,35.9,35.74,35.81,152000.0,19.1202,19.1522,19.0668,19.1041,152000.0
2006-09-19 12:10:00,35.8,35.82,35.71,35.79,12800.0,19.0988,19.1095,19.0508,19.0935,12800.0
2006-09-19 12:20:00,35.78,35.79,35.66,35.66,37700.0,19.0881,19.0935,19.0241,19.0241,37700.0
2006-09-19 12:30:00,35.67,35.81,35.65,35.73,57900.0,19.0295,19.1041,19.0188,19.0615,57900.0
2006-09-19 12:40:00,35.73,35.88,35.73,35.87,56700.0,19.0615,19.1415,19.0615,19.1362,56700.0
2006-09-19 12:50:00,35.87,35.87,35.86,35.87,14200.0,19.1362,19.1362,19.1308,19.1362,14200.0
2006-09-19 13:00:00,35.85,35.87,35.82,35.82,25100.0,19.1255,19.1362,19.1095,19.1095,25100.0
2006-09-19 13:10:00,35.81,35.81,35.77,35.78,23200.0,19.1041,19.1041,19.0828,19.0881,23200.0
2006-09-19 13:20:00,35.78,35.83,35.77,35.79,30300.0,19.0881,19.1148,19.0828,19.0935,30300.0
2006-09-19 13:30:00,35.77,35.78,35.75,35.76,13100.0,19.0828,19.0881,19.0721,19.0775,13100.0
2006-09-19 13:40:00,35.75,35.85,35.75,35.83,22700.0,19.0721,19.1255,19.0721,19.1148,22700.0
2006-09-19 13:50:00,35.83,35.83,35.77,35.82,19400.0,19.1148,19.1148,19.0828,19.1095,19400.0
2006-09-19 14:00:00,35.81,35.85,35.81,35.85,16800.0,19.1041,19.1255,19.1041,19.1255,16800.0
2006-09-19 14:10:00,35.84,35.9,35.84,35.9,18800.0,19.1202,19.1522,19.1202,19.1522,18800.0
2006-09-19 14:20:00,35.89,35.93,35.86,35.9,28500.0,19.1468,19.1682,19.1308,19.1522,28500.0
2006-09-19 14:30:00,35.89,35.93,35.89,35.9,25700.0,19.1468,19.1682,19.1468,19.1522,25700.0
2006-09-19 14:40:00,35.91,35.91,35.85,35.88,31200.0,19.1575,19.1575,19.1255,19.1415,31200.0
2006-09-19 14:50:00,35.89,35.97,35.88,35.91,56800.0,19.1468,19.1895,19.1415,19.1575,56800.0
2006-09-19 15:00:00,35.91,35.96,35.86,35.95,30400.0,19.1575,19.1842,19.1308,19.1788,30400.0
2006-09-19 15:10:00,35.96,35.99,35.94,35.96,28700.0,19.1842,19.2002,19.1735,19.1842,28700.0
2006-09-19 15:20:00,35.96,35.98,35.92,35.94,29100.0,19.1842,19.1948,19.1628,19.1735,29100.0
2006-09-19 15:30:00,35.94,36.0,35.94,36.0,60300.0,19.1735,19.2055,19.1735,19.2055,60300.0
2006-09-19 15:40:00,35.99,36.02,35.96,36.0,50100.0,19.2002,19.2162,19.1842,19.2055,50100.0
2006-09-19 15:50:00,36.01,36.16,35.99,36.1,109600.0,19.2108,19.2909,19.2002,19.2589,109600.0
2006-09-20 09:30:00,36.35,36.38,36.11,36.24,59300.0,19.3922,19.4082,19.2642,19.3335,59300.0
2006-09-20 09:40:00,36.24,36.32,36.21,36.32,18800.0,19.3335,19.3762,19.3175,19.3762,18800.0
2006-09-20 09:50:00,36.32,36.52,36.3,36.49,62500.0,19.3762,19.4829,19.3656,19.4669,62500.0
2006-09-20 10:00:00,36.47,36.5,36.38,36.47,27100.0,19.4562,19.4723,19.4082,19.4562,27100.0
2006-09-20 10:10:00,36.44,36.46,36.38,36.38,16700.0,19.4402,19.4509,19.4082,19.4082,16700.0
2006-09-20 10:20:00,36.39,36.46,36.36,36.44,29700.0,19.4136,19.4509,19.3976,19.4402,29700.0
2006-09-20 10:30:00,36.46,36.48,36.38,36.41,31700.0,19.4509,19.4616,19.4082,19.4242,31700.0
2006-09-20 10:40:00,36.41,36.46,36.4,36.44,16300.0,19.4242,19.4509,19.4189,19.4402,16300.0
2006-09-20 10:50:00,36.41,36.41,36.24,36.24,32400.0,19.4242,19.4242,19.3335,19.3335,32400.0
2006-09-20 11:00:00,36.26,36.27,36.2,36.22,30700.0,19.3442,19.3496,19.3122,19.3229,30700.0
2006-09-20 11:10:00,36.22,36.23,36.16,36.17,17300.0,19.3229,19.3282,19.2909,19.2962,17300.0
2006-09-20 11:20:00,36.17,36.2,36.16,36.2,8700.0,19.2962,19.3122,19.2909,19.3122,8700.0
2006-09-20 11:30:00,36.2,36.21,36.19,36.19,14100.0,19.3122,19.3175,19.3069,19.3069,14100.0
2006-09-20 11:40:00,36.19,36.2,36.17,36.17,13000.0,19.3069,19.3122,19.2962,19.2962,13000.0
2006-09-20 11:50:00,36.17,36.18,36.1,36.12,13700.0,19.2962,19.3015,19.2589,19.2695,13700.0
2006-09-20 12:00:00,36.12,36.14,36.11,36.11,13500.0,19.2695,19.2802,19.2642,19.2642,13500.0
2006-09-20 12:10:00,36.11,36.11,36.07,36.08,23600.0,19.2642,19.2642,19.2429,19.2482,23600.0
2006-09-20 12:20:00,36.09,36.12,36.05,36.06,36400.0,19.2535,19.2695,19.2322,19.2375,36400.0
2006-09-20 12:30:00,36.05,36.06,36.04,36.06,32900.0,19.2322,19.2375,19.2269,19.2375,32900.0
2006-09-20 12:40:00,36.06,36.06,36.0,36.02,48300.0,19.2375,19.2375,19.2055,19.2162,48300.0
2006-09-20 12:50:00,36.01,36.02,35.95,35.96,30600.0,19.2108,19.2162,19.1788,19.1842,30600.0
2006-09-20 13:00:00,35.96,36.0,35.96,35.99,9600.0,19.1842,19.2055,19.1842,19.2002,9600.0
2006-09-20 13:10:00,35.98,36.0,35.98,35.99,9800.0,19.1948,19.2055,19.1948,19.2002,9800.0
2006-09-20 13:20:00,35.99,36.07,35.99,36.07,18400.0,19.2002,19.2429,19.2002,19.2429,18400.0
2006-09-20 13:30:00,36.07,36.14,36.07,36.11,12900.0,19.2429,19.2802,19.2429,19.2642,12900.0
2006-09-20 13:40:00,36.11,36.14,36.11,36.14,12100.0,19.2642,19.2802,19.2642,19.2802,12100.0
2006-09-20 13:50:00,36.14,36.17,36.13,36.17,8800.0,19.2802,19.2962,19.2749,19.2962,8800.0
2006-09-20 14:00:00,36.17,36.29,36.13,36.13,18200.0,19.2962,19.3602,19.2749,19.2749,18200.0
2006-09-20 14:10:00,36.15,36.16,35.99,35.99,37700.0,19.2855,19.2909,19.2002,19.2002,37700.0
2006-09-20 14:20:00,35.99,35.99,35.82,35.89,52600.0,19.2002,19.2002,19.1095,19.1468,52600.0
2006-09-20 14:30:00,35.9,35.99,35.82,35.82,22500.0,19.1522,19.2002,19.1095,19.1095,22500.0
2006-09-20 14:40:00,35.81,35.82,35.77,35.78,54800.0,19.1041,19.1095,19.0828,19.0881,54800.0
2006-09-20 14:50:00,35.78,35.87,35.76,35.87,21500.0,19.0881,19.1362,19.0775,19.1362,21500.0
2006-09-20 15:00:00,35.87,36.02,35.86,35.98,25700.0,19.1362,19.2162,19.1308,19.1948,25700.0
2006-09-20 15:10:00,35.98,36.0,35.88,35.94,21400.0,19.1948,19.2055,19.1415,19.1735,21400.0
2006-09-20 15:20:00,35.93,36.0,35.89,36.0,41100.0,19.1682,19.2055,19.1468,19.2055,41100.0
2006-09-20 15:30:00,36.0,36.06,35.96,35.97,51800.0,19.2055,19.2375,19.1842,19.1895,51800.0
2006-09-20 15:40:00,35.96,35.97,35.9,35.91,71700.0,19.1842,19.1895,19.1522,19.1575,71700.0
2006-09-20 15:50:00,35.91,35.95,35.89,35.95,60000.0,19.1575,19.1788,19.1468,19.1788,60000.0
2006-09-21 09:30:00,35.9,35.93,35.75,35.91,45900.0,19.1522,19.1682,19.0721,19.1575,45900.0
2006-09-21 09:40:00,35.93,35.99,35.88,35.93,23200.0,19.1682,19.2002,19.1415,19.1682,23200.0
2006-09-21 09:50:00,35.94,36.02,35.88,35.92,19800.0,19.1735,19.2162,19.1415,19.1628,19800.0
2006-09-21 10:00:00,35.92,35.96,35.83,35.91,17000.0,19.1628,19.1842,19.1148,19.1575,17000.0
2006-09-21 10:10:00,35.91,36.0,35.88,35.9,18000.0,19.1575,19.2055,19.1415,19.1522,18000.0
2006-09-21 10:20:00,35.89,36.02,35.87,35.97,13600.0,19.1468,19.2162,19.1362,19.1895,13600.0
2006-09-21 10:30:00,35.97,36.0,35.95,35.99,12000.0,19.1895,19.2055,19.1788,19.2002,12000.0
2006-09-21 10:40:00,35.99,36.07,35.95,36.05,28400.0,19.2002,19.2429,19.1788,19.2322,28400.0
2006-09-21 10:50:00,36.06,36.08,35.98,35.98,21000.0,19.2375,19.2482,19.1948,19.1948,21000.0
2006-09-21 11:00:00,35.99,36.12,35.99,36.11,18100.0,19.2002,19.2695,19.2002,19.2642,18100.0
2006-09-21 11:10:00,36.11,36.16,36.11,36.16,15900.0,19.2642,19.2909,19.2642,19.2909,15900.0
2006-09-21 11:20:00,36.16,36.16,36.09,36.09,18800.0,19.2909,19.2909,19.2535,19.2535,18800.0
2006-09-21 11:30:00,36.09,36.14,36.06,36.14,14600.0,19.2535,19.2802,19.2375,19.2802,14600.0
2006-09-21 11:40:00,36.12,36.14,36.05,36.12,16700.0,19.2695,19.2802,19.2322,19.2695,16700.0
2006-09-21 11:50:00,36.12,36.19,36.12,36.13,13400.0,19.2695,19.3069,19.2695,19.2749,13400.0
2006-09-21 12:00:00,36.13,36.13,35.98,36.04,32800.0,19.2749,19.2749,19.1948,19.2269,32800.0
2006-09-21 12:10:00,36.05,36.05,35.97,35.98,21100.0,19.2322,19.2322,19.1895,19.1948,21100.0
2006-09-21 12:20:00,35.97,36.0,35.95,36.0,14800.0,19.1895,19.2055,19.1788,19.2055,14800.0
2006-09-21 12:30:00,35.99,36.08,35.99,36.03,21300.0,19.2002,19.2482,19.2002,19.2215,21300.0
2006-09-21 12:40:00,36.04,36.07,36.0,36.02,25000.0,19.2269,19.2429,19.2055,19.2162,25000.0
2006-09-21 12:50:00,36.01,36.01,35.92,35.96,31700.0,19.2108,19.2108,19.1628,19.1842,31700.0
2006-09-21 13:00:00,35.96,36.0,35.86,35.87,21600.0,19.1842,19.2055,19.1308,19.1362,21600.0
2006-09-21 13:10:00,35.87,35.87,35.83,35.86,10700.0,19.1362,19.1362,19.1148,19.1308,10700.0
2006-09-21 13:20:00,35.86,35.88,35.84,35.84,12600.0,19.1308,19.1415,19.1202,19.1202,12600.0
2006-09-21 13:30:00,35.84,35.87,35.82,35.84,13300.0,19.1202,19.1362,19.1095,19.1202,13300.0
2006-09-21 13:40:00,35.84,35.99,35.8,35.96,36900.0,19.1202,19.2002,19.0988,19.1842,36900.0
2006-09-21 13:50:00,35.97,36.01,35.97,35.99,47900.0,19.1895,19.2108,19.1895,19.2002,47900.0
2006-09-21 14:00:00,36.0,36.11,35.95,35.96,45600.0,19.2055,19.2642,19.1788,19.1842,45600.0
2006-09-21 14:10:00,35.96,36.0,35.91,35.92,10300.0,19.1842,19.2055,19.1575,19.1628,10300.0
2006-09-21 14:20:00,35.91,35.91,35.8,35.8,33200.0,19.1575,19.1575,19.0988,19.0988,33200.0
2006-09-21 14:30:00,35.81,35.91,35.77,35.89,27200.0,19.1041,19.1575,19.0828,19.1468,27200.0
2006-09-21 14:40:00,35.87,35.87,35.8,35.86,21200.0,19.1362,19.1362,19.0988,19.1308,21200.0
2006-09-21 14:50:00,35.86,35.87,35.79,35.8,22900.0,19.1308,19.1362,19.0935,19.0988,22900.0
2006-09-21 15:00:00,35.81,35.87,35.8,35.83,36000.0,19.1041,19.1362,19.0988,19.1148,36000.0
2006-09-21 15:10:00,35.82,35.82,35.74,35.75,37300.0,19.1095,19.1095,19.0668,19.0721,37300.0
2006-09-21 15:20:00,35.75,35.78,35.71,35.76,19800.0,19.0721,19.0881,19.0508,19.0775,19800.0
2006-09-21 15:30:00,35.76,35.81,35.75,35.77,27300.0,19.0775,19.1041,19.0721,19.0828,27300.0
2006-09-21 15:40:00,35.78,35.79,35.74,35.76,25100.0,19.0881,19.0935,19.0668,19.0775,25100.0
2006-09-21 15:50:00,35.77,35.77,35.71,35.76,71500.0,19.0828,19.0828,19.0508,19.0775,71500.0
2006-09-22 09:30:00,35.83,35.84,35.61,35.72,41000.0,19.1148,19.1202,18.9975,19.0561,41000.0
2006-09-22 09:40:00,35.73,35.73,35.62,35.63,14100.0,19.0615,19.0615,19.0028,19.0081,14100.0
2006-09-22 09:50:00,35.64,35.69,35.53,35.59,28400.0,19.0135,19.0401,18.9548,18.9868,28400.0
2006-09-22 10:00:00,35.61,35.61,35.45,35.47,25600.0,18.9975,18.9975,18.9121,18.9228,25600.0
2006-09-22 10:10:00,35.47,35.58,35.41,35.58,30000.0,18.9228,18.9814,18.8908,18.9814,30000.0
2006-09-22 10:20:00,35.6,35.7,35.57,35.61,20400.0,18.9921,19.0455,18.9761,18.9975,20400.0
2006-09-22 10:30:00,35.61,35.65,35.55,35.57,11500.0,18.9975,19.0188,18.9654,18.9761,11500.0
2006-09-22 10:40:00,35.56,35.58,35.46,35.49,13200.0,18.9708,18.9814,18.9174,18.9334,13200.0
2006-09-22 10:50:00,35.49,35.6,35.47,35.54,21500.0,18.9334,18.9921,18.9228,18.9601,21500.0
2006-09-22 11:00:00,35.56,35.56,35.45,35.46,23000.0,18.9708,18.9708,18.9121,18.9174,23000.0
2006-09-22 11:10:00,35.46,35.56,35.46,35.52,22900.0,18.9174,18.9708,18.9174,18.9494,22900.0
2006-09-22 11:20:00,35.52,35.52,35.45,35.47,9600.0,18.9494,18.9494,18.9121,18.9228,9600.0
2006-09-22 11:30:00,35.48,35.53,35.43,35.45,15500.0,18.9281,18.9548,18.9014,18.9121,15500.0
2006-09-22 11:40:00,35.45,35.46,35.41,35.42,11100.0,18.9121,18.9174,18.8908,18.8961,11100.0
2006-09-22 11:50:00,35.42,35.44,35.4,35.43,12900.0,18.8961,18.9068,18.8854,18.9014,12900.0
2006-09-22 12:00:00,35.42,35.43,35.36,35.36,28700.0,18.8961,18.9014,18.8641,18.8641,28700.0
2006-09-22 12:10:00,35.36,35.36,35.28,35.36,18600.0,18.8641,18.8641,18.8214,18.8641,18600.0
2006-09-22 12:20:00,35.35,35.37,35.33,35.33,9400.0,18.8587,18.8694,18.8481,18.8481,9400.0
2006-09-22 12:30:00,35.33,35.33,35.28,35.29,16700.0,18.8481,18.8481,18.8214,18.8267,16700.0
2006-09-22 12:40:00,35.31,35.38,35.28,35.38,11100.0,18.8374,18.8747,18.8214,18.8747,11100.0
2006-09-22 12:50:00,35.38,35.4,35.36,35.39,8400.0,18.8747,18.8854,18.8641,18.8801,8400.0
2006-09-22 13:00:00,35.39,35.47,35.36,35.42,23900.0,18.8801,18.9228,18.8641,18.8961,23900.0
2006-09-22 13:10:00,35.4,35.47,35.38,35.44,10600.0,18.8854,18.9228,18.8747,18.9068,10600.0
2006-09-22 13:20:00,35.45,35.48,35.41,35.41,7800.0,18.9121,18.9281,18.8908,18.8908,7800.0
2006-09-22 13:30:00,35.39,35.44,35.38,35.41,7800.0,18.8801,18.9068,18.8747,18.8908,7800.0
2006-09-22 13:40:00,35.39,35.42,35.37,35.39,6200.0,18.8801,18.8961,18.8694,18.8801,6200.0
2006-09-22 13:50:00,35.38,35.42,35.37,35.41,5300.0,18.8747,18.8961,18.8694,18.8908,5300.0
2006-09-22 14:00:00,35.41,35.49,35.4,35.42,12100.0,18.8908,18.9334,18.8854,18.8961,12100.0
2006-09-22 14:10:00,35.42,35.45,35.39,35.4,9300.0,18.8961,18.9121,18.8801,18.8854,9300.0
2006-09-22 14:20:00,35.4,35.47,35.4,35.42,16500.0,18.8854,18.9228,18.8854,18.8961,16500.0
2006-09-22 14:30:00,35.42,35.43,35.36,35.4,11600.0,18.8961,18.9014,18.8641,18.8854,11600.0
2006-09-22 14:40:00,35.37,35.42,35.36,35.41,11500.0,18.8694,18.8961,18.8641,18.8908,11500.0
2006-09-22 14:50:00,35.43,35.45,35.36,35.37,12900.0,18.9014,18.9121,18.8641,18.8694,12900.0
2006-09-22 15:00:00,35.37,35.53,35.36,35.51,24400.0,18.8694,18.9548,18.8641,18.9441,24400.0
2006-09-22 15:10:00,35.51,35.55,35.47,35.5,29500.0,18.9441,18.9654,18.9228,18.9388,29500.0
2006-09-22 15:20:00,35.5,35.54,35.49,35.5,22400.0,18.9388,18.9601,18.9334,18.9388,22400.0
2006-09-22 15:30:00,35.5,35.52,35.46,35.46,16900.0,18.9388,18.9494,18.9174,18.9174,16900.0
2006-09-22 15:40:00,35.46,35.47,35.41,35.45,24100.0,18.9174,18.9228,18.8908,18.9121,24100.0
2006-09-22 15:50:00,35.44,35.46,35.4,35.42,58600.0,18.9068,18.9174,18.8854,18.8961,58600.0
2006-09-25 09:30:00,35.48,35.91,35.48,35.8,69200.0,18.9281,19.1575,18.9281,19.0988,69200.0
2006-09-25 09:40:00,35.8,36.04,35.79,36.01,61700.0,19.0988,19.2269,19.0935,19.2108,61700.0
2006-09-25 09:50:00,36.01,36.07,35.99,36.02,59100.0,19.2108,19.2429,19.2002,19.2162,59100.0
2006-09-25 10:00:00,36.02,36.1,36.0,36.0,46700.0,19.2162,19.2589,19.2055,19.2055,46700.0
2006-09-25 10:10:00,36.03,36.08,35.98,36.0,59600.0,19.2215,19.2482,19.1948,19.2055,59600.0
2006-09-25 10:20:00,36.03,36.07,35.98,35.98,42300.0,19.2215,19.2429,19.1948,19.1948,42300.0
2006-09-25 10:30:00,36.0,36.04,35.92,35.96,52600.0,19.2055,19.2269,19.1628,19.1842,52600.0
2006-09-25 10:40:00,35.95,35.97,35.83,35.89,40100.0,19.1788,19.1895,19.1148,19.1468,40100.0
2006-09-25 10:50:00,35.87,35.9,35.81,35.83,36900.0,19.1362,19.1522,19.1041,19.1148,36900.0
2006-09-25 11:00:00,35.82,36.0,35.82,35.97,36300.0,19.1095,19.2055,19.1095,19.1895,36300.0
2006-09-25 11:10:00,35.98,36.03,35.94,35.95,15900.0,19.1948,19.2215,19.1735,19.1788,15900.0
2006-09-25 11:20:00,35.95,36.1,35.94,36.06,26500.0,19.1788,19.2589,19.1735,19.2375,26500.0
2006-09-25 11:30:00,36.07,36.1,36.03,36.06,20200.0,19.2429,19.2589,19.2215,19.2375,20200.0
2006-09-25 11:40:00,36.06,36.09,36.02,36.04,41400.0,19.2375,19.2535,19.2162,19.2269,41400.0
2006-09-25 11:50:00,36.05,36.08,36.0,36.01,20800.0,19.2322,19.2482,19.2055,19.2108,20800.0
2006-09-25 12:00:00,36.02,36.09,35.97,36.0,28200.0,19.2162,19.2535,19.1895,19.2055,28200.0
2006-09-25 12:10:00,36.0,36.08,35.98,36.05,20100.0,19.2055,19.2482,19.1948,19.2322,20100.0
2006-09-25 12:20:00,36.05,36.32,36.05,36.28,75700.0,19.2322,19.3762,19.2322,19.3549,75700.0
2006-09-25 12:30:00,36.28,36.33,36.24,36.27,33200.0,19.3549,19.3816,19.3335,19.3496,33200.0
2006-09-25 12:40:00,36.27,36.27,36.18,36.19,30200.0,19.3496,19.3496,19.3015,19.3069,30200.0
2006-09-25 12:50:00,36.2,36.38,36.19,36.36,79000.0,19.3122,19.4082,19.3069,19.3976,79000.0
2006-09-25 13:00:00,36.35,36.45,36.34,36.43,49400.0,19.3922,19.4456,19.3869,19.4349,49400.0
2006-09-25 13:10:00,36.39,36.41,36.3,36.3,32700.0,19.4136,19.4242,19.3656,19.3656,32700.0
2006-09-25 13:20:00,36.29,36.32,36.21,36.23,34000.0,19.3602,19.3762,19.3175,19.3282,34000.0
2006-09-25 13:30:00,36.23,36.24,36.15,36.16,28300.0,19.3282,19.3335,19.2855,19.2909,28300.0
2006-09-25 13:40:00,36.16,36.24,36.15,36.23,25200.0,19.2909,19.3335,19.2855,19.3282,25200.0
2006-09-25 13:50:00,36.22,36.24,36.17,36.19,52600.0,19.3229,19.3335,19.2962,19.3069,52600.0
2006-09-25 14:00:00,36.19,36.39,36.19,36.31,35000.0,19.3069,19.4136,19.3069,19.3709,35000.0
2006-09-25 14:10:00,36.31,36.39,36.17,36.2,166100.0,19.3709,19.4136,19.2962,19.3122,166100.0
2006-09-25 14:20:00,36.19,36.25,36.16,36.18,68300.0,19.3069,19.3389,19.2909,19.3015,68300.0
2006-09-25 14:30:00,36.17,36.25,36.17,36.24,68000.0,19.2962,19.3389,19.2962,19.3335,68000.0
2006-09-25 14:40:00,36.24,36.25,36.17,36.18,52600.0,19.3335,19.3389,19.2962,19.3015,52600.0
2006-09-25 14:50:00,36.19,36.25,36.13,36.25,51000.0,19.3069,19.3389,19.2749,19.3389,51000.0
2006-09-25 15:00:00,36.23,36.28,36.15,36.27,55900.0,19.3282,19.3549,19.2855,19.3496,55900.0
2006-09-25 15:10:00,36.27,36.4,36.25,36.4,67400.0,19.3496,19.4189,19.3389,19.4189,67400.0
2006-09-25 15:20:00,36.41,36.51,36.35,36.46,60500.0,19.4242,19.4776,19.3922,19.4509,60500.0
2006-09-25 15:30:00,36.46,36.48,36.32,36.33,61000.0,19.4509,19.4616,19.3762,19.3816,61000.0
2006-09-25 15:40:00,36.33,36.36,36.27,36.32,69200.0,19.3816,19.3976,19.3496,19.3762,69200.0
2006-09-25 15:50:00,36.32,36.36,36.24,36.35,124000.0,19.3762,19.3976,19.3335,19.3922,124000.0
2006-09-26 09:30:00,36.51,36.9,36.44,36.75,276400.0,19.4776,19.6856,19.4402,19.6056,276400.0
2006-09-26 09:40:00,36.75,36.78,36.68,36.73,98100.0,19.6056,19.6216,19.5683,19.595,98100.0
2006-09-26 09:50:00,36.73,37.0,36.69,36.98,78800.0,19.595,19.739,19.5736,19.7283,78800.0
2006-09-26 10:00:00,36.94,37.0,36.8,36.82,139100.0,19.707,19.739,19.6323,19.643,139100.0
2006-09-26 10:10:00,36.86,36.93,36.78,36.88,138500.0,19.6643,19.7017,19.6216,19.675,138500.0
2006-09-26 10:20:00,36.85,36.92,36.82,36.85,102800.0,19.659,19.6963,19.643,19.659,102800.0
2006-09-26 10:30:00,36.86,36.89,36.85,36.87,43500.0,19.6643,19.6803,19.659,19.6696,43500.0
2006-09-26 10:40:00,36.88,36.88,36.83,36.83,169600.0,19.675,19.675,19.6483,19.6483,169600.0
2006-09-26 10:50:00,36.83,36.83,36.77,36.83,29100.0,19.6483,19.6483,19.6163,19.6483,29100.0
2006-09-26 11:00:00,36.83,36.9,36.83,36.87,33000.0,19.6483,19.6856,19.6483,19.6696,33000.0
2006-09-26 11:10:00,36.86,36.89,36.81,36.85,22200.0,19.6643,19.6803,19.6376,19.659,22200.0
2006-09-26 11:20:00,36.85,36.86,36.76,36.83,71300.0,19.659,19.6643,19.611,19.6483,71300.0
2006-09-26 11:30:00,36.84,36.87,36.79,36.79,40500.0,19.6536,19.6696,19.627,19.627,40500.0
2006-09-26 11:40:00,36.79,36.79,36.57,36.63,135500.0,19.627,19.627,19.5096,19.5416,135500.0
2006-09-26 11:50:00,36.64,36.67,36.53,36.53,37200.0,19.5469,19.5629,19.4883,19.4883,37200.0
2006-09-26 12:00:00,36.5,36.55,36.48,36.55,60700.0,19.4723,19.4989,19.4616,19.4989,60700.0
2006-09-26 12:10:00,36.55,36.64,36.55,36.6,33300.0,19.4989,19.5469,19.4989,19.5256,33300.0
2006-09-26 12:20:00,36.59,36.65,36.56,36.61,30900.0,19.5203,19.5523,19.5043,19.5309,30900.0
2006-09-26 12:30:00,36.61,36.63,36.53,36.54,35900.0,19.5309,19.5416,19.4883,19.4936,35900.0
2006-09-26 12:40:00,36.52,36.7,36.52,36.68,42600.0,19.4829,19.579,19.4829,19.5683,42600.0
2006-09-26 12:50:00,36.68,36.75,36.65,36.75,28600.0,19.5683,19.6056,19.5523,19.6056,28600.0
2006-09-26 13:00:00,36.73,36.84,36.7,36.83,44800.0,19.595,19.6536,19.579,19.6483,44800.0
2006-09-26 13:10:00,36.82,36.95,36.78,36.93,71600.0,19.643,19.7123,19.6216,19.7017,71600.0
2006-09-26 13:20:00,36.93,36.93,36.72,36.93,54700.0,19.7017,19.7017,19.5896,19.7017,54700.0
2006-09-26 13:30:00,36.93,37.0,36.77,36.92,114900.0,19.7017,19.739,19.6163,19.6963,114900.0
2006-09-26 13:40:00,36.91,36.94,36.9,36.94,62700.0,19.691,19.707,19.6856,19.707,62700.0
2006-09-26 13:50:00,36.94,37.11,36.93,37.0,107300.0,19.707,19.7977,19.7017,19.739,107300.0
2006-09-26 14:00:00,37.0,37.01,36.81,36.82,73100.0,19.739,19.7443,19.6376,19.643,73100.0
2006-09-26 14:10:00,36.81,36.91,36.75,36.77,61600.0,19.6376,19.691,19.6056,19.6163,61600.0
2006-09-26 14:20:00,36.77,36.9,36.77,36.89,28100.0,19.6163,19.6856,19.6163,19.6803,28100.0
2006-09-26 14:30:00,36.9,36.92,36.82,36.83,107000.0,19.6856,19.6963,19.643,19.6483,107000.0
2006-09-26 14:40:00,36.84,36.89,36.8,36.89,25400.0,19.6536,19.6803,19.6323,19.6803,25400.0
2006-09-26 14:50:00,36.88,36.9,36.86,36.86,100000.0,19.675,19.6856,19.6643,19.6643,100000.0
2006-09-26 15:00:00,36.87,36.92,36.85,36.86,95400.0,19.6696,19.6963,19.659,19.6643,95400.0
2006-09-26 15:10:00,36.85,36.89,36.76,36.79,163700.0,19.659,19.6803,19.611,19.627,163700.0
2006-09-26 15:20:00,36.8,36.93,36.78,36.91,76900.0,19.6323,19.7017,19.6216,19.691,76900.0
2006-09-26 15:30:00,36.92,37.17,36.9,37.13,304400.0,19.6963,19.8297,19.6856,19.8084,304400.0
2006-09-26 15:40:00,37.12,37.14,36.95,36.96,207000.0,19.803,19.8137,19.7123,19.7177,207000.0
2006-09-26 15:50:00,36.97,37.05,36.95,37.05,333000.0,19.723,19.7657,19.7123,19.7657,333000.0
2006-09-27 09:30:00,35.97,36.44,35.33,35.68,550300.0,19.1895,19.4402,18.8481,19.0348,550300.0
2006-09-27 09:40:00,35.73,35.73,35.36,35.45,330400.0,19.0615,19.0615,18.8641,18.9121,330400.0
2006-09-27 09:50:00,35.46,36.23,35.44,36.08,357700.0,18.9174,19.3282,18.9068,19.2482,357700.0
2006-09-27 10:00:00,36.08,36.4,36.07,36.11,293100.0,19.2482,19.4189,19.2429,19.2642,293100.0
2006-09-27 10:10:00,36.12,36.4,36.11,36.32,137800.0,19.2695,19.4189,19.2642,19.3762,137800.0
2006-09-27 10:20:00,36.31,36.6,36.3,36.54,262100.0,19.3709,19.5256,19.3656,19.4936,262100.0
2006-09-27 10:30:00,36.5,36.65,36.38,36.5,158500.0,19.4723,19.5523,19.4082,19.4723,158500.0
2006-09-27 10:40:00,36.5,36.67,36.45,36.52,298300.0,19.4723,19.5629,19.4456,19.4829,298300.0
2006-09-27 10:50:00,36.53,36.69,36.49,36.69,123400.0,19.4883,19.5736,19.4669,19.5736,123400.0
2006-09-27 11:00:00,36.69,36.94,36.56,36.87,215400.0,19.5736,19.707,19.5043,19.6696,215400.0
2006-09-27 11:10:00,36.87,36.95,36.74,36.94,106500.0,19.6696,19.7123,19.6003,19.707,106500.0
2006-09-27 11:20:00,36.94,37.08,36.92,37.0,128400.0,19.707,19.7817,19.6963,19.739,128400.0
2006-09-27 11:30:00,37.01,37.05,36.9,36.97,79200.0,19.7443,19.7657,19.6856,19.723,79200.0
2006-09-27 11:40:00,36.96,37.05,36.91,37.03,136100.0,19.7177,19.7657,19.691,19.755,136100.0
2006-09-27 11:50:00,37.02,37.05,36.95,37.0,57400.0,19.7497,19.7657,19.7123,19.739,57400.0
2006-09-27 12:00:00,37.0,37.01,36.95,36.98,217000.0,19.739,19.7443,19.7123,19.7283,217000.0
2006-09-27 12:10:00,36.98,37.05,36.94,37.02,76500.0,19.7283,19.7657,19.707,19.7497,76500.0
2006-09-27 12:20:00,37.01,37.07,36.9,36.9,105600.0,19.7443,19.7763,19.6856,19.6856,105600.0
2006-09-27 12:30:00,36.91,36.99,36.85,36.89,89900.0,19.691,19.7337,19.659,19.6803,89900.0
2006-09-27 12:40:00,36.9,37.02,36.89,36.99,99100.0,19.6856,19.7497,19.6803,19.7337,99100.0
2006-09-27 12:50:00,37.0,37.03,36.78,36.78,91000.0,19.739,19.755,19.6216,19.6216,91000.0
2006-09-27 13:00:00,36.78,36.88,36.78,36.85,50800.0,19.6216,19.675,19.6216,19.659,50800.0
2006-09-27 13:10:00,36.85,36.86,36.76,36.79,40900.0,19.659,19.6643,19.611,19.627,40900.0
2006-09-27 13:20:00,36.78,36.79,36.52,36.57,150100.0,19.6216,19.627,19.4829,19.5096,150100.0
2006-09-27 13:30:00,36.57,36.58,36.28,36.3,134000.0,19.5096,19.5149,19.3549,19.3656,134000.0
2006-09-27 13:40:00,36.3,36.5,36.28,36.42,136000.0,19.3656,19.4723,19.3549,19.4296,136000.0
2006-09-27 13:50:00,36.42,36.46,36.36,36.36,49300.0,19.4296,19.4509,19.3976,19.3976,49300.0
2006-09-27 14:00:00,36.36,36.39,36.3,36.37,116200.0,19.3976,19.4136,19.3656,19.4029,116200.0
2006-09-27 14:10:00,36.37,36.39,36.32,36.35,122600.0,19.4029,19.4136,19.3762,19.3922,122600.0
2006-09-27 14:20:00,36.35,36.38,36.35,36.35,35200.0,19.3922,19.4082,19.3922,19.3922,35200.0
2006-09-27 14:30:00,36.35,36.45,36.34,36.38,72700.0,19.3922,19.4456,19.3869,19.4082,72700.0
2006-09-27 14:40:00,36.38,36.4,36.33,36.36,70100.0,19.4082,19.4189,19.3816,19.3976,70100.0
2006-09-27 14:50:00,36.36,36.46,36.31,36.43,169800.0,19.3976,19.4509,19.3709,19.4349,169800.0
2006-09-27 15:00:00,36.44,36.51,36.42,36.43,83400.0,19.4402,19.4776,19.4296,19.4349,83400.0
2006-09-27 15:10:00,36.44,36.58,36.41,36.55,66400.0,19.4402,19.5149,19.4242,19.4989,66400.0
2006-09-27 15:20:00,36.55,36.59,36.51,36.55,70700.0,19.4989,19.5203,19.4776,19.4989,70700.0
2006-09-27 15:30:00,36.55,36.62,36.55,36.58,91500.0,19.4989,19.5363,19.4989,19.5149,91500.0
2006-09-27 15:40:00,36.57,36.75,36.56,36.68,138200.0,19.5096,19.6056,19.5043,19.5683,138200.0
2006-09-27 15:50:00,36.68,36.82,36.67,36.78,182900.0,19.5683,19.643,19.5629,19.6216,182900.0
2006-09-28 09:30:00,36.77,37.17,36.77,37.03,147500.0,19.6163,19.8297,19.6163,19.755,147500.0
2006-09-28 09:40:00,37.03,37.08,36.95,37.04,110100.0,19.755,19.7817,19.7123,19.7603,110100.0
2006-09-28 09:50:00,37.03,37.06,37.0,37.02,72100.0,19.755,19.771,19.739,19.7497,72100.0
2006-09-28 10:00:00,37.02,37.14,37.02,37.08,79600.0,19.7497,19.8137,19.7497,19.7817,79600.0
2006-09-28 10:10:00,37.08,37.1,37.05,37.07,61600.0,19.7817,19.7923,19.7657,19.7763,61600.0
2006-09-28 10:20:00,37.08,37.11,36.99,37.03,86900.0,19.7817,19.7977,19.7337,19.755,86900.0
2006-09-28 10:30:00,37.03,37.09,36.99,37.06,81500.0,19.755,19.787,19.7337,19.771,81500.0
2006-09-28 10:40:00,37.07,37.08,36.98,36.98,60800.0,19.7763,19.7817,19.7283,19.7283,60800.0
2006-09-28 10:50:00,37.0,37.0,36.98,36.99,34200.0,19.739,19.739,19.7283,19.7337,34200.0
2006-09-28 11:00:00,36.99,37.02,36.95,37.0,33700.0,19.7337,19.7497,19.7123,19.739,33700.0
2006-09-28 11:10:00,37.0,37.09,36.99,37.08,39800.0,19.739,19.787,19.7337,19.7817,39800.0
2006-09-28 11:20:00,37.09,37.09,37.05,37.06,44300.0,19.787,19.787,19.7657,19.771,44300.0
2006-09-28 11:30:00,37.07,37.13,37.06,37.12,52500.0,19.7763,19.8084,19.771,19.803,52500.0
2006-09-28 11:40:00,37.12,37.12,37.03,37.07,47800.0,19.803,19.803,19.755,19.7763,47800.0
2006-09-28 11:50:00,37.08,37.09,37.02,37.08,78800.0,19.7817,19.787,19.7497,19.7817,78800.0
2006-09-28 12:00:00,37.08,37.11,37.05,37.1,36900.0,19.7817,19.7977,19.7657,19.7923,36900.0
2006-09-28 12:10:00,37.1,37.17,37.09,37.17,42200.0,19.7923,19.8297,19.787,19.8297,42200.0
2006-09-28 12:20:00,37.17,37.17,37.14,37.16,26800.0,19.8297,19.8297,19.8137,19.8244,26800.0
2006-09-28 12:30:00,37.16,37.19,37.15,37.15,40900.0,19.8244,19.8404,19.819,19.819,40900.0
2006-09-28 12:40:00,37.16,37.2,37.15,37.2,37100.0,19.8244,19.8457,19.819,19.8457,37100.0
2006-09-28 12:50:00,37.2,37.25,37.19,37.2,43100.0,19.8457,19.8724,19.8404,19.8457,43100.0
2006-09-28 13:00:00,37.2,37.21,37.17,37.18,28200.0,19.8457,19.851,19.8297,19.835,28200.0
2006-09-28 13:10:00,37.19,37.2,37.06,37.2,24800.0,19.8404,19.8457,19.771,19.8457,24800.0
2006-09-28 13:20:00,37.2,37.27,37.2,37.25,116600.0,19.8457,19.883,19.8457,19.8724,116600.0
2006-09-28 13:30:00,37.25,37.25,37.21,37.22,36800.0,19.8724,19.8724,19.851,19.8564,36800.0
2006-09-28 13:40:00,37.22,37.25,37.2,37.25,73300.0,19.8564,19.8724,19.8457,19.8724,73300.0
2006-09-28 13:50:00,37.25,37.27,37.23,37.24,25900.0,19.8724,19.883,19.8617,19.867,25900.0
2006-09-28 14:00:00,37.24,37.25,37.22,37.23,29500.0,19.867,19.8724,19.8564,19.8617,29500.0
2006-09-28 14:10:00,37.23,37.27,37.23,37.25,54600.0,19.8617,19.883,19.8617,19.8724,54600.0
2006-09-28 14:20:00,37.25,37.26,37.22,37.23,59600.0,19.8724,19.8777,19.8564,19.8617,59600.0
2006-09-28 14:30:00,37.22,37.25,37.2,37.25,33900.0,19.8564,19.8724,19.8457,19.8724,33900.0
2006-09-28 14:40:00,37.25,37.35,37.24,37.35,49300.0,19.8724,19.9257,19.867,19.9257,49300.0
2006-09-28 14:50:00,37.34,37.4,37.34,37.36,44900.0,19.9204,19.9524,19.9204,19.9311,44900.0
2006-09-28 15:00:00,37.37,37.38,37.26,37.31,28100.0,19.9364,19.9417,19.8777,19.9044,28100.0
2006-09-28 15:10:00,37.3,37.31,37.28,37.31,33200.0,19.899,19.9044,19.8884,19.9044,33200.0
2006-09-28 15:20:00,37.31,37.32,37.28,37.29,32800.0,19.9044,19.9097,19.8884,19.8937,32800.0
2006-09-28 15:30:00,37.29,37.3,37.26,37.27,37100.0,19.8937,19.899,19.8777,19.883,37100.0
2006-09-28 15:40:00,37.28,37.31,37.27,37.3,55500.0,19.8884,19.9044,19.883,19.899,55500.0
2006-09-28 15:50:00,37.29,37.31,37.23,37.3,236100.0,19.8937,19.9044,19.8617,19.899,236100.0
2006-09-29 09:30:00,37.46,37.5,37.17,37.32,82800.0,19.9844,20.0057,19.8297,19.9097,82800.0
2006-09-29 09:40:00,37.31,37.33,37.22,37.23,43100.0,19.9044,19.915,19.8564,19.8617,43100.0
2006-09-29 09:50:00,37.22,37.23,36.99,37.0,106300.0,19.8564,19.8617,19.7337,19.739,106300.0
2006-09-29 10:00:00,37.0,37.14,37.0,37.01,71100.0,19.739,19.8137,19.739,19.7443,71100.0
2006-09-29 10:10:00,37.01,37.04,36.97,37.02,44900.0,19.7443,19.7603,19.723,19.7497,44900.0
2006-09-29 10:20:00,37.02,37.07,36.99,37.0,41200.0,19.7497,19.7763,19.7337,19.739,41200.0
2006-09-29 10:30:00,37.02,37.02,36.98,37.0,61600.0,19.7497,19.7497,19.7283,19.739,61600.0
2006-09-29 10:40:00,37.0,37.07,36.99,37.05,44900.0,19.739,19.7763,19.7337,19.7657,44900.0
2006-09-29 10:50:00,37.05,37.07,37.02,37.04,51800.0,19.7657,19.7763,19.7497,19.7603,51800.0
2006-09-29 11:00:00,37.04,37.08,37.0,37.0,45100.0,19.7603,19.7817,19.739,19.739,45100.0
2006-09-29 11:10:00,37.02,37.1,36.76,36.79,173200.0,19.7497,19.7923,19.611,19.627,173200.0
2006-09-29 11:20:00,36.79,37.0,36.77,36.87,117000.0,19.627,19.739,19.6163,19.6696,117000.0
2006-09-29 11:30:00,36.87,36.92,36.84,36.9,87200.0,19.6696,19.6963,19.6536,19.6856,87200.0
2006-09-29 11:40:00,36.9,36.91,36.88,36.89,38700.0,19.6856,19.691,19.675,19.6803,38700.0
2006-09-29 11:50:00,36.88,36.9,36.88,36.9,42700.0,19.675,19.6856,19.675,19.6856,42700.0
2006-09-29 12:00:00,36.9,36.9,36.87,36.87,47900.0,19.6856,19.6856,19.6696,19.6696,47900.0
2006-09-29 12:10:00,36.87,36.9,36.87,36.89,13700.0,19.6696,19.6856,19.6696,19.6803,13700.0
2006-09-29 12:20:00,36.88,36.89,36.86,36.89,40200.0,19.675,19.6803,19.6643,19.6803,40200.0
2006-09-29 12:30:00,36.88,36.9,36.86,36.88,48200.0,19.675,19.6856,19.6643,19.675,48200.0
2006-09-29 12:40:00,36.88,36.88,36.87,36.87,18800.0,19.675,19.675,19.6696,19.6696,18800.0
2006-09-29 12:50:00,36.87,36.88,36.87,36.88,27900.0,19.6696,19.675,19.6696,19.675,27900.0
2006-09-29 13:00:00,36.88,36.91,36.87,36.9,23300.0,19.675,19.691,19.6696,19.6856,23300.0
2006-09-29 13:10:00,36.9,36.9,36.89,36.9,39600.0,19.6856,19.6856,19.6803,19.6856,39600.0
2006-09-29 13:20:00,36.9,36.9,36.84,36.85,32100.0,19.6856,19.6856,19.6536,19.659,32100.0
2006-09-29 13:30:00,36.85,36.85,36.82,36.84,26800.0,19.659,19.659,19.643,19.6536,26800.0
2006-09-29 13:40:00,36.84,36.85,36.81,36.83,23000.0,19.6536,19.659,19.6376,19.6483,23000.0
2006-09-29 13:50:00,36.83,36.83,36.8,36.82,18700.0,19.6483,19.6483,19.6323,19.643,18700.0
2006-09-29 14:00:00,36.82,36.83,36.8,36.81,26100.0,19.643,19.6483,19.6323,19.6376,26100.0
2006-09-29 14:10:00,36.81,36.82,36.8,36.8,45500.0,19.6376,19.643,19.6323,19.6323,45500.0
2006-09-29 14:20:00,36.8,36.8,36.77,36.79,25200.0,19.6323,19.6323,19.6163,19.627,25200.0
2006-09-29 14:30:00,36.79,36.8,36.76,36.79,20100.0,19.627,19.6323,19.611,19.627,20100.0
2006-09-29 14:40:00,36.78,36.79,36.77,36.77,18800.0,19.6216,19.627,19.6163,19.6163,18800.0
2006-09-29 14:50:00,36.78,36.78,36.73,36.75,27400.0,19.6216,19.6216,19.595,19.6056,27400.0
2006-09-29 15:00:00,36.76,36.83,36.75,36.82,38000.0,19.611,19.6483,19.6056,19.643,38000.0
2006-09-29 15:10:00,36.83,36.83,36.79,36.83,35200.0,19.6483,19.6483,19.627,19.6483,35200.0
2006-09-29 15:20:00,36.84,36.84,36.77,36.81,36300.0,19.6536,19.6536,19.6163,19.6376,36300.0
2006-09-29 15:30:00,36.8,36.84,36.79,36.84,23100.0,19.6323,19.6536,19.627,19.6536,23100.0
2006-09-29 15:40:00,36.84,36.84,36.8,36.8,34100.0,19.6536,19.6536,19.6323,19.6323,34100.0
2006-09-29 15:50:00,36.81,36.89,36.8,36.83,148300.0,19.6376,19.6803,19.6323,19.6483,148300.0
2006-10-02 09:30:00,36.96,37.05,36.88,37.05,93600.0,19.7177,19.7657,19.675,19.7657,93600.0
2006-10-02 09:40:00,37.04,37.1,37.03,37.05,60800.0,19.7603,19.7923,19.755,19.7657,60800.0
2006-10-02 09:50:00,37.05,37.06,36.95,36.96,336600.0,19.7657,19.771,19.7123,19.7177,336600.0
2006-10-02 10:00:00,36.98,37.05,36.91,36.98,185000.0,19.7283,19.7657,19.691,19.7283,185000.0
2006-10-02 10:10:00,36.97,37.0,36.94,36.97,97400.0,19.723,19.739,19.707,19.723,97400.0
2006-10-02 10:20:00,36.97,36.98,36.94,36.95,49100.0,19.723,19.7283,19.707,19.7123,49100.0
2006-10-02 10:30:00,36.94,36.98,36.94,36.95,24500.0,19.707,19.7283,19.707,19.7123,24500.0
2006-10-02 10:40:00,36.96,36.98,36.95,36.97,20200.0,19.7177,19.7283,19.7123,19.723,20200.0
2006-10-02 10:50:00,36.96,37.06,36.95,37.04,52100.0,19.7177,19.771,19.7123,19.7603,52100.0
2006-10-02 11:00:00,37.05,37.05,36.97,36.98,28600.0,19.7657,19.7657,19.723,19.7283,28600.0
2006-10-02 11:10:00,36.98,37.07,36.98,37.07,56300.0,19.7283,19.7763,19.7283,19.7763,56300.0
2006-10-02 11:20:00,37.08,37.12,37.05,37.12,40300.0,19.7817,19.803,19.7657,19.803,40300.0
2006-10-02 11:30:00,37.12,37.25,37.12,37.23,60100.0,19.803,19.8724,19.803,19.8617,60100.0
2006-10-02 11:40:00,37.23,37.26,37.12,37.15,65400.0,19.8617,19.8777,19.803,19.819,65400.0
2006-10-02 11:50:00,37.17,37.18,37.13,37.18,14200.0,19.8297,19.835,19.8084,19.835,14200.0
2006-10-02 12:00:00,37.18,37.23,37.18,37.23,19500.0,19.835,19.8617,19.835,19.8617,19500.0
2006-10-02 12:10:00,37.22,37.26,37.22,37.25,18800.0,19.8564,19.8777,19.8564,19.8724,18800.0
2006-10-02 12:20:00,37.26,37.27,37.22,37.22,19100.0,19.8777,19.883,19.8564,19.8564,19100.0
2006-10-02 12:30:00,37.22,37.24,37.21,37.24,14700.0,19.8564,19.867,19.851,19.867,14700.0
2006-10-02 12:40:00,37.24,37.37,37.24,37.36,35500.0,19.867,19.9364,19.867,19.9311,35500.0
2006-10-02 12:50:00,37.37,37.39,37.33,37.33,20300.0,19.9364,19.9471,19.915,19.915,20300.0
2006-10-02 13:00:00,37.33,37.34,37.27,37.3,29600.0,19.915,19.9204,19.883,19.899,29600.0
2006-10-02 13:10:00,37.3,37.3,37.28,37.29,17100.0,19.899,19.899,19.8884,19.8937,17100.0
2006-10-02 13:20:00,37.29,37.3,37.26,37.29,30800.0,19.8937,19.899,19.8777,19.8937,30800.0
2006-10-02 13:30:00,37.29,37.29,37.2,37.21,29800.0,19.8937,19.8937,19.8457,19.851,29800.0
2006-10-02 13:40:00,37.2,37.21,37.0,37.03,70000.0,19.8457,19.851,19.739,19.755,70000.0
2006-10-02 13:50:00,37.03,37.04,36.92,36.94,97000.0,19.755,19.7603,19.6963,19.707,97000.0
2006-10-02 14:00:00,36.94,37.0,36.82,36.84,63300.0,19.707,19.739,19.643,19.6536,63300.0
2006-10-02 14:10:00,36.83,36.86,36.8,36.8,30600.0,19.6483,19.6643,19.6323,19.6323,30600.0
2006-10-02 14:20:00,36.8,36.83,36.67,36.73,66700.0,19.6323,19.6483,19.5629,19.595,66700.0
2006-10-02 14:30:00,36.73,36.76,36.7,36.72,28700.0,19.595,19.611,19.579,19.5896,28700.0
2006-10-02 14:40:00,36.72,36.72,36.66,36.68,24900.0,19.5896,19.5896,19.5576,19.5683,24900.0
2006-10-02 14:50:00,36.68,36.68,36.57,36.6,45600.0,19.5683,19.5683,19.5096,19.5256,45600.0
2006-10-02 15:00:00,36.6,36.63,36.54,36.58,34400.0,19.5256,19.5416,19.4936,19.5149,34400.0
2006-10-02 15:10:00,36.59,36.59,36.52,36.54,37500.0,19.5203,19.5203,19.4829,19.4936,37500.0
2006-10-02 15:20:00,36.54,36.59,36.51,36.58,47400.0,19.4936,19.5203,19.4776,19.5149,47400.0
2006-10-02 15:30:00,36.57,36.71,36.56,36.7,51100.0,19.5096,19.5843,19.5043,19.579,51100.0
2006-10-02 15:40:00,36.69,36.77,36.66,36.76,48200.0,19.5736,19.6163,19.5576,19.611,48200.0
2006-10-02 15:50:00,36.75,36.76,36.66,36.68,113700.0,19.6056,19.611,19.5576,19.5683,113700.0
2006-10-03 09:30:00,36.92,36.97,36.56,36.61,89000.0,19.6963,19.723,19.5043,19.5309,89000.0
2006-10-03 09:40:00,36.61,36.63,36.49,36.59,54200.0,19.5309,19.5416,19.4669,19.5203,54200.0
2006-10-03 09:50:00,36.6,36.64,36.54,36.63,22100.0,19.5256,19.5469,19.4936,19.5416,22100.0
2006-10-03 10:00:00,36.63,36.64,36.52,36.58,41000.0,19.5416,19.5469,19.4829,19.5149,41000.0
2006-10-03 10:10:00,36.59,36.6,36.52,36.59,38600.0,19.5203,19.5256,19.4829,19.5203,38600.0
2006-10-03 10:20:00,36.58,36.72,36.56,36.7,36600.0,19.5149,19.5896,19.5043,19.579,36600.0
2006-10-03 10:30:00,36.69,36.69,36.62,36.64,24700.0,19.5736,19.5736,19.5363,19.5469,24700.0
2006-10-03 10:40:00,36.64,36.66,36.6,36.62,28300.0,19.5469,19.5576,19.5256,19.5363,28300.0
2006-10-03 10:50:00,36.63,36.68,36.61,36.68,18500.0,19.5416,19.5683,19.5309,19.5683,18500.0
2006-10-03 11:00:00,36.68,36.68,36.65,36.66,16800.0,19.5683,19.5683,19.5523,19.5576,16800.0
2006-10-03 11:10:00,36.66,36.78,36.65,36.75,34400.0,19.5576,19.6216,19.5523,19.6056,34400.0
2006-10-03 11:20:00,36.75,36.9,36.73,36.86,65200.0,19.6056,19.6856,19.595,19.6643,65200.0
2006-10-03 11:30:00,36.86,36.92,36.8,36.83,49600.0,19.6643,19.6963,19.6323,19.6483,49600.0
2006-10-03 11:40:00,36.83,36.84,36.72,36.72,23500.0,19.6483,19.6536,19.5896,19.5896,23500.0
2006-10-03 11:50:00,36.72,36.79,36.7,36.73,29000.0,19.5896,19.627,19.579,19.595,29000.0
2006-10-03 12:00:00,36.74,36.9,36.73,36.89,37200.0,19.6003,19.6856,19.595,19.6803,37200.0
2006-10-03 12:10:00,36.88,36.97,36.85,36.88,54300.0,19.675,19.723,19.659,19.675,54300.0
2006-10-03 12:20:00,36.88,36.91,36.77,36.77,57700.0,19.675,19.691,19.6163,19.6163,57700.0
2006-10-03 12:30:00,36.79,36.85,36.77,36.81,38300.0,19.627,19.659,19.6163,19.6376,38300.0
2006-10-03 12:40:00,36.81,36.88,36.81,36.87,40300.0,19.6376,19.675,19.6376,19.6696,40300.0
2006-10-03 12:50:00,36.87,36.89,36.84,36.87,27700.0,19.6696,19.6803,19.6536,19.6696,27700.0
2006-10-03 13:00:00,36.9,36.96,36.84,36.85,56500.0,19.6856,19.7177,19.6536,19.659,56500.0
2006-10-03 13:10:00,36.85,36.91,36.83,36.85,22500.0,19.659,19.691,19.6483,19.659,22500.0
2006-10-03 13:20:00,36.86,36.88,36.77,36.8,29200.0,19.6643,19.675,19.6163,19.6323,29200.0
2006-10-03 13:30:00,36.8,36.84,36.77,36.78,22600.0,19.6323,19.6536,19.6163,19.6216,22600.0
2006-10-03 13:40:00,36.78,36.81,36.77,36.78,18300.0,19.6216,19.6376,19.6163,19.6216,18300.0
2006-10-03 13:50:00,36.78,36.84,36.77,36.81,18600.0,19.6216,19.6536,19.6163,19.6376,18600.0
2006-10-03 14:00:00,36.82,36.95,36.82,36.91,39500.0,19.643,19.7123,19.643,19.691,39500.0
2006-10-03 14:10:00,36.92,36.96,36.86,36.86,16400.0,19.6963,19.7177,19.6643,19.6643,16400.0
2006-10-03 14:20:00,36.87,36.87,36.77,36.78,20800.0,19.6696,19.6696,19.6163,19.6216,20800.0
2006-10-03 14:30:00,36.78,36.82,36.77,36.82,25500.0,19.6216,19.643,19.6163,19.643,25500.0
2006-10-03 14:40:00,36.81,36.84,36.78,36.84,16900.0,19.6376,19.6536,19.6216,19.6536,16900.0
2006-10-03 14:50:00,36.85,36.88,36.77,36.82,27900.0,19.659,19.675,19.6163,19.643,27900.0
2006-10-03 15:00:00,36.8,36.86,36.79,36.81,40200.0,19.6323,19.6643,19.627,19.6376,40200.0
2006-10-03 15:10:00,36.81,36.88,36.8,36.86,24400.0,19.6376,19.675,19.6323,19.6643,24400.0
2006-10-03 15:20:00,36.86,36.88,36.81,36.81,46900.0,19.6643,19.675,19.6376,19.6376,46900.0
2006-10-03 15:30:00,36.81,36.87,36.8,36.83,95000.0,19.6376,19.6696,19.6323,19.6483,95000.0
2006-10-03 15:40:00,36.83,36.85,36.81,36.83,89400.0,19.6483,19.659,19.6376,19.6483,89400.0
2006-10-03 15:50:00,36.83,36.95,36.82,36.9,137800.0,19.6483,19.7123,19.643,19.6856,137800.0
2006-10-04 09:30:00,36.74,36.97,36.7,36.97,41800.0,19.6003,19.723,19.579,19.723,41800.0
2006-10-04 09:40:00,36.95,36.95,36.82,36.91,17200.0,19.7123,19.7123,19.643,19.691,17200.0
2006-10-04 09:50:00,36.91,36.92,36.84,36.85,43100.0,19.691,19.6963,19.6536,19.659,43100.0
2006-10-04 10:00:00,36.86,36.95,36.8,36.89,67400.0,19.6643,19.7123,19.6323,19.6803,67400.0
2006-10-04 10:10:00,36.9,37.12,36.88,37.02,61000.0,19.6856,19.803,19.675,19.7497,61000.0
2006-10-04 10:20:00,37.05,37.19,37.03,37.15,79800.0,19.7657,19.8404,19.755,19.819,79800.0
2006-10-04 10:30:00,37.14,37.24,37.13,37.14,92700.0,19.8137,19.867,19.8084,19.8137,92700.0
2006-10-04 10:40:00,37.15,37.16,37.07,37.14,32200.0,19.819,19.8244,19.7763,19.8137,32200.0
2006-10-04 10:50:00,37.12,37.16,37.12,37.15,28500.0,19.803,19.8244,19.803,19.819,28500.0
2006-10-04 11:00:00,37.15,37.15,37.08,37.09,28400.0,19.819,19.819,19.7817,19.787,28400.0
2006-10-04 11:10:00,37.09,37.16,37.08,37.15,93300.0,19.787,19.8244,19.7817,19.819,93300.0
2006-10-04 11:20:00,37.15,37.22,37.13,37.19,77800.0,19.819,19.8564,19.8084,19.8404,77800.0
2006-10-04 11:30:00,37.19,37.2,37.15,37.18,91400.0,19.8404,19.8457,19.819,19.835,91400.0
2006-10-04 11:40:00,37.18,37.19,37.0,37.04,73600.0,19.835,19.8404,19.739,19.7603,73600.0
2006-10-04 11:50:00,37.04,37.1,37.04,37.1,16400.0,19.7603,19.7923,19.7603,19.7923,16400.0
2006-10-04 12:00:00,37.09,37.1,37.03,37.03,16300.0,19.787,19.7923,19.755,19.755,16300.0
2006-10-04 12:10:00,37.03,37.03,36.97,36.99,28300.0,19.755,19.755,19.723,19.7337,28300.0
2006-10-04 12:20:00,36.98,36.99,36.92,36.93,45500.0,19.7283,19.7337,19.6963,19.7017,45500.0
2006-10-04 12:30:00,36.93,36.93,36.9,36.93,26800.0,19.7017,19.7017,19.6856,19.7017,26800.0
2006-10-04 12:40:00,36.93,36.96,36.92,36.94,172400.0,19.7017,19.7177,19.6963,19.707,172400.0
2006-10-04 12:50:00,36.94,37.05,36.91,37.03,26500.0,19.707,19.7657,19.691,19.755,26500.0
2006-10-04 13:00:00,37.03,37.04,36.98,37.02,19700.0,19.755,19.7603,19.7283,19.7497,19700.0
2006-10-04 13:10:00,37.01,37.06,36.98,37.04,76100.0,19.7443,19.771,19.7283,19.7603,76100.0
2006-10-04 13:20:00,37.05,37.21,37.01,37.21,76300.0,19.7657,19.851,19.7443,19.851,76300.0
2006-10-04 13:30:00,37.22,37.27,37.13,37.13,88600.0,19.8564,19.883,19.8084,19.8084,88600.0
2006-10-04 13:40:00,37.13,37.13,37.07,37.11,41100.0,19.8084,19.8084,19.7763,19.7977,41100.0
2006-10-04 13:50:00,37.12,37.14,37.07,37.11,23500.0,19.803,19.8137,19.7763,19.7977,23500.0
2006-10-04 14:00:00,37.11,37.14,37.06,37.12,34600.0,19.7977,19.8137,19.771,19.803,34600.0
2006-10-04 14:10:00,37.14,37.3,37.14,37.3,83000.0,19.8137,19.899,19.8137,19.899,83000.0
2006-10-04 14:20:00,37.29,37.35,37.27,37.28,43200.0,19.8937,19.9257,19.883,19.8884,43200.0
2006-10-04 14:30:00,37.28,37.46,37.27,37.4,80300.0,19.8884,19.9844,19.883,19.9524,80300.0
2006-10-04 14:40:00,37.4,37.46,37.36,37.45,59700.0,19.9524,19.9844,19.9311,19.9791,59700.0
2006-10-04 14:50:00,37.44,37.5,37.41,37.47,64800.0,19.9737,20.0057,19.9577,19.9897,64800.0
2006-10-04 15:00:00,37.47,37.48,37.34,37.35,39300.0,19.9897,19.9951,19.9204,19.9257,39300.0
2006-10-04 15:10:00,37.35,37.4,37.34,37.36,49900.0,19.9257,19.9524,19.9204,19.9311,49900.0
2006-10-04 15:20:00,37.35,37.38,37.34,37.36,66700.0,19.9257,19.9417,19.9204,19.9311,66700.0
2006-10-04 15:30:00,37.36,37.45,37.24,37.25,84000.0,19.9311,19.9791,19.867,19.8724,84000.0
2006-10-04 15:40:00,37.25,37.29,37.21,37.29,101900.0,19.8724,19.8937,19.851,19.8937,101900.0
2006-10-04 15:50:00,37.29,37.38,37.28,37.31,203200.0,19.8937,19.9417,19.8884,19.9044,203200.0
2006-10-05 09:30:00,37.41,37.47,37.27,37.39,59100.0,19.9577,19.9897,19.883,19.9471,59100.0
2006-10-05 09:40:00,37.41,37.49,37.3,37.34,47200.0,19.9577,20.0004,19.899,19.9204,47200.0
2006-10-05 09:50:00,37.31,37.38,37.22,37.29,114100.0,19.9044,19.9417,19.8564,19.8937,114100.0
2006-10-05 10:00:00,37.29,37.33,37.11,37.19,174000.0,19.8937,19.915,19.7977,19.8404,174000.0
2006-10-05 10:10:00,37.19,37.23,37.14,37.23,26500.0,19.8404,19.8617,19.8137,19.8617,26500.0
2006-10-05 10:20:00,37.21,37.32,37.21,37.31,52200.0,19.851,19.9097,19.851,19.9044,52200.0
2006-10-05 10:30:00,37.3,37.31,37.28,37.3,51300.0,19.899,19.9044,19.8884,19.899,51300.0
2006-10-05 10:40:00,37.29,37.32,37.28,37.31,70600.0,19.8937,19.9097,19.8884,19.9044,70600.0
2006-10-05 10:50:00,37.3,37.45,37.29,37.41,55500.0,19.899,19.9791,19.8937,19.9577,55500.0
2006-10-05 11:00:00,37.42,37.56,37.39,37.55,145800.0,19.9631,20.0377,19.9471,20.0324,145800.0
2006-10-05 11:10:00,37.52,37.69,37.51,37.61,140800.0,20.0164,20.1071,20.0111,20.0644,140800.0
2006-10-05 11:20:00,37.62,37.71,37.57,37.65,96100.0,20.0698,20.1178,20.0431,20.0858,96100.0
2006-10-05 11:30:00,37.65,37.72,37.64,37.65,53000.0,20.0858,20.1231,20.0804,20.0858,53000.0
2006-10-05 11:40:00,37.65,37.77,37.65,37.7,106700.0,20.0858,20.1498,20.0858,20.1124,106700.0
2006-10-05 11:50:00,37.69,37.86,37.69,37.77,69400.0,20.1071,20.1978,20.1071,20.1498,69400.0
2006-10-05 12:00:00,37.76,37.83,37.72,37.77,57600.0,20.1444,20.1818,20.1231,20.1498,57600.0
2006-10-05 12:10:00,37.78,37.89,37.78,37.84,48900.0,20.1551,20.2138,20.1551,20.1871,48900.0
2006-10-05 12:20:00,37.82,37.83,37.77,37.81,30500.0,20.1765,20.1818,20.1498,20.1711,30500.0
2006-10-05 12:30:00,37.8,37.82,37.71,37.75,68100.0,20.1658,20.1765,20.1178,20.1391,68100.0
2006-10-05 12:40:00,37.75,37.8,37.74,37.75,36600.0,20.1391,20.1658,20.1338,20.1391,36600.0
2006-10-05 12:50:00,37.76,37.84,37.76,37.8,51000.0,20.1444,20.1871,20.1444,20.1658,51000.0
2006-10-05 13:00:00,37.8,37.82,37.78,37.82,33200.0,20.1658,20.1765,20.1551,20.1765,33200.0
2006-10-05 13:10:00,37.81,37.89,37.78,37.87,56300.0,20.1711,20.2138,20.1551,20.2031,56300.0
2006-10-05 13:20:00,37.87,37.96,37.84,37.93,60800.0,20.2031,20.2511,20.1871,20.2351,60800.0
2006-10-05 13:30:00,37.93,37.97,37.92,37.95,61800.0,20.2351,20.2565,20.2298,20.2458,61800.0
2006-10-05 13:40:00,37.95,37.97,37.89,37.94,191700.0,20.2458,20.2565,20.2138,20.2405,191700.0
2006-10-05 13:50:00,37.94,37.95,37.92,37.93,156500.0,20.2405,20.2458,20.2298,20.2351,156500.0
2006-10-05 14:00:00,37.93,37.94,37.89,37.91,53000.0,20.2351,20.2405,20.2138,20.2245,53000.0
2006-10-05 14:10:00,37.91,37.93,37.9,37.91,38100.0,20.2245,20.2351,20.2191,20.2245,38100.0
2006-10-05 14:20:00,37.9,37.93,37.86,37.87,47700.0,20.2191,20.2351,20.1978,20.2031,47700.0
2006-10-05 14:30:00,37.87,37.92,37.87,37.91,55800.0,20.2031,20.2298,20.2031,20.2245,55800.0
2006-10-05 14:40:00,37.9,38.0,37.9,37.93,45700.0,20.2191,20.2725,20.2191,20.2351,45700.0
2006-10-05 14:50:00,37.93,37.95,37.91,37.93,9300.0,20.2351,20.2458,20.2245,20.2351,9300.0
2006-10-05 15:00:00,37.93,37.99,37.92,37.92,64800.0,20.2351,20.2671,20.2298,20.2298,64800.0
2006-10-05 15:10:00,37.94,37.99,37.9,37.92,63400.0,20.2405,20.2671,20.2191,20.2298,63400.0
2006-10-05 15:20:00,37.94,38.0,37.93,37.95,99800.0,20.2405,20.2725,20.2351,20.2458,99800.0
2006-10-05 15:30:00,37.96,37.96,37.91,37.92,41300.0,20.2511,20.2511,20.2245,20.2298,41300.0
2006-10-05 15:40:00,37.93,38.01,37.92,38.0,80200.0,20.2351,20.2778,20.2298,20.2725,80200.0
2006-10-05 15:50:00,38.0,38.06,37.97,38.02,230200.0,20.2725,20.3045,20.2565,20.2832,230200.0
2006-10-06 09:30:00,38.04,38.08,37.86,37.87,86900.0,20.2938,20.3152,20.1978,20.2031,86900.0
2006-10-06 09:40:00,37.89,38.04,37.87,38.0,77500.0,20.2138,20.2938,20.2031,20.2725,77500.0
2006-10-06 09:50:00,38.0,38.01,37.92,37.92,34700.0,20.2725,20.2778,20.2298,20.2298,34700.0
2006-10-06 10:00:00,37.92,37.99,37.82,37.87,81100.0,20.2298,20.2671,20.1765,20.2031,81100.0
2006-10-06 10:10:00,37.88,37.88,37.84,37.84,35800.0,20.2085,20.2085,20.1871,20.1871,35800.0
2006-10-06 10:20:00,37.84,37.87,37.8,37.8,50600.0,20.1871,20.2031,20.1658,20.1658,50600.0
2006-10-06 10:30:00,37.82,37.88,37.82,37.87,47900.0,20.1765,20.2085,20.1765,20.2031,47900.0
2006-10-06 10:40:00,37.86,38.1,37.85,38.06,67100.0,20.1978,20.3258,20.1925,20.3045,67100.0
2006-10-06 10:50:00,38.06,38.12,38.06,38.08,22600.0,20.3045,20.3365,20.3045,20.3152,22600.0
2006-10-06 11:00:00,38.08,38.1,37.99,38.0,39200.0,20.3152,20.3258,20.2671,20.2725,39200.0
2006-10-06 11:10:00,38.0,38.05,37.93,38.03,32600.0,20.2725,20.2992,20.2351,20.2885,32600.0
2006-10-06 11:20:00,38.02,38.02,38.0,38.0,33200.0,20.2832,20.2832,20.2725,20.2725,33200.0
2006-10-06 11:30:00,38.0,38.11,38.0,38.05,75800.0,20.2725,20.3312,20.2725,20.2992,75800.0
2006-10-06 11:40:00,38.06,38.07,37.97,37.97,56100.0,20.3045,20.3098,20.2565,20.2565,56100.0
2006-10-06 11:50:00,37.97,37.97,37.8,37.9,102500.0,20.2565,20.2565,20.1658,20.2191,102500.0
2006-10-06 12:00:00,37.9,37.92,37.86,37.91,56400.0,20.2191,20.2298,20.1978,20.2245,56400.0
2006-10-06 12:10:00,37.9,37.98,37.9,37.95,31800.0,20.2191,20.2618,20.2191,20.2458,31800.0
2006-10-06 12:20:00,37.95,38.03,37.93,38.0,40800.0,20.2458,20.2885,20.2351,20.2725,40800.0
2006-10-06 12:30:00,37.99,38.01,37.95,37.95,51400.0,20.2671,20.2778,20.2458,20.2458,51400.0
2006-10-06 12:40:00,37.96,38.03,37.94,38.03,21600.0,20.2511,20.2885,20.2405,20.2885,21600.0
2006-10-06 12:50:00,38.03,38.04,38.0,38.04,10200.0,20.2885,20.2938,20.2725,20.2938,10200.0
2006-10-06 13:00:00,38.04,38.16,38.04,38.13,34600.0,20.2938,20.3578,20.2938,20.3418,34600.0
2006-10-06 13:10:00,38.13,38.16,38.13,38.14,28600.0,20.3418,20.3578,20.3418,20.3472,28600.0
2006-10-06 13:20:00,38.15,38.19,38.11,38.12,24900.0,20.3525,20.3738,20.3312,20.3365,24900.0
2006-10-06 13:30:00,38.14,38.16,38.12,38.14,24600.0,20.3472,20.3578,20.3365,20.3472,24600.0
2006-10-06 13:40:00,38.14,38.2,38.11,38.2,74100.0,20.3472,20.3792,20.3312,20.3792,74100.0
2006-10-06 13:50:00,38.21,38.25,38.19,38.22,60600.0,20.3845,20.4059,20.3738,20.3899,60600.0
2006-10-06 14:00:00,38.21,38.24,38.15,38.17,63500.0,20.3845,20.4005,20.3525,20.3632,63500.0
2006-10-06 14:10:00,38.17,38.18,38.13,38.14,17100.0,20.3632,20.3685,20.3418,20.3472,17100.0
2006-10-06 14:20:00,38.13,38.23,38.09,38.22,42900.0,20.3418,20.3952,20.3205,20.3899,42900.0
2006-10-06 14:30:00,38.21,38.3,38.2,38.29,36900.0,20.3845,20.4325,20.3792,20.4272,36900.0
2006-10-06 14:40:00,38.29,38.37,38.28,38.3,53100.0,20.4272,20.4699,20.4219,20.4325,53100.0
2006-10-06 14:50:00,38.3,38.33,38.22,38.25,87700.0,20.4325,20.4485,20.3899,20.4059,87700.0
2006-10-06 15:00:00,38.25,38.28,38.19,38.2,142500.0,20.4059,20.4219,20.3738,20.3792,142500.0
2006-10-06 15:10:00,38.2,38.24,38.13,38.14,230200.0,20.3792,20.4005,20.3418,20.3472,230200.0
2006-10-06 15:20:00,38.14,38.25,38.13,38.25,131200.0,20.3472,20.4059,20.3418,20.4059,131200.0
2006-10-06 15:30:00,38.24,38.32,38.21,38.22,123000.0,20.4005,20.4432,20.3845,20.3899,123000.0
2006-10-06 15:40:00,38.23,38.27,38.2,38.21,87600.0,20.3952,20.4165,20.3792,20.3845,87600.0
2006-10-06 15:50:00,38.21,38.29,38.2,38.21,137400.0,20.3845,20.4272,20.3792,20.3845,137400.0
2006-10-09 09:30:00,38.21,38.4,38.19,38.21,76900.0,20.3845,20.4859,20.3738,20.3845,76900.0
2006-10-09 09:40:00,38.21,38.29,38.2,38.24,100200.0,20.3845,20.4272,20.3792,20.4005,100200.0
2006-10-09 09:50:00,38.23,38.26,38.2,38.22,44800.0,20.3952,20.4112,20.3792,20.3899,44800.0
2006-10-09 10:00:00,38.23,38.25,38.16,38.16,79600.0,20.3952,20.4059,20.3578,20.3578,79600.0
2006-10-09 10:10:00,38.18,38.18,38.06,38.08,39700.0,20.3685,20.3685,20.3045,20.3152,39700.0
2006-10-09 10:20:00,38.08,38.16,38.08,38.09,41000.0,20.3152,20.3578,20.3152,20.3205,41000.0
2006-10-09 10:30:00,38.09,38.17,38.06,38.15,45700.0,20.3205,20.3632,20.3045,20.3525,45700.0
2006-10-09 10:40:00,38.15,38.17,38.09,38.15,37100.0,20.3525,20.3632,20.3205,20.3525,37100.0
2006-10-09 10:50:00,38.14,38.23,38.11,38.16,42900.0,20.3472,20.3952,20.3312,20.3578,42900.0
2006-10-09 11:00:00,38.16,38.24,38.15,38.23,49900.0,20.3578,20.4005,20.3525,20.3952,49900.0
2006-10-09 11:10:00,38.23,38.26,38.14,38.25,46700.0,20.3952,20.4112,20.3472,20.4059,46700.0
2006-10-09 11:20:00,38.25,38.32,38.25,38.3,77500.0,20.4059,20.4432,20.4059,20.4325,77500.0
2006-10-09 11:30:00,38.28,38.35,38.25,38.3,60900.0,20.4219,20.4592,20.4059,20.4325,60900.0
2006-10-09 11:40:00,38.31,38.31,38.25,38.25,18800.0,20.4379,20.4379,20.4059,20.4059,18800.0
2006-10-09 11:50:00,38.25,38.31,38.22,38.25,28700.0,20.4059,20.4379,20.3899,20.4059,28700.0
2006-10-09 12:00:00,38.26,38.26,38.2,38.21,73900.0,20.4112,20.4112,20.3792,20.3845,73900.0
2006-10-09 12:10:00,38.21,38.22,38.18,38.22,39300.0,20.3845,20.3899,20.3685,20.3899,39300.0
2006-10-09 12:20:00,38.22,38.22,38.19,38.2,69700.0,20.3899,20.3899,20.3738,20.3792,69700.0
2006-10-09 12:30:00,38.21,38.22,38.17,38.17,49700.0,20.3845,20.3899,20.3632,20.3632,49700.0
2006-10-09 12:40:00,38.18,38.22,38.15,38.19,33900.0,20.3685,20.3899,20.3525,20.3738,33900.0
2006-10-09 12:50:00,38.21,38.22,38.15,38.21,57100.0,20.3845,20.3899,20.3525,20.3845,57100.0
2006-10-09 13:00:00,38.21,38.22,38.19,38.21,54500.0,20.3845,20.3899,20.3738,20.3845,54500.0
2006-10-09 13:10:00,38.21,38.22,38.2,38.22,30800.0,20.3845,20.3899,20.3792,20.3899,30800.0
2006-10-09 13:20:00,38.22,38.3,38.2,38.27,27000.0,20.3899,20.4325,20.3792,20.4165,27000.0
2006-10-09 13:30:00,38.28,38.28,38.25,38.25,7800.0,20.4219,20.4219,20.4059,20.4059,7800.0
2006-10-09 13:40:00,38.26,38.26,38.25,38.25,11000.0,20.4112,20.4112,20.4059,20.4059,11000.0
2006-10-09 13:50:00,38.26,38.3,38.23,38.26,28000.0,20.4112,20.4325,20.3952,20.4112,28000.0
2006-10-09 14:00:00,38.26,38.3,38.25,38.3,15900.0,20.4112,20.4325,20.4059,20.4325,15900.0
2006-10-09 14:10:00,38.3,38.34,38.29,38.3,27100.0,20.4325,20.4539,20.4272,20.4325,27100.0
2006-10-09 14:20:00,38.31,38.39,38.28,38.39,23400.0,20.4379,20.4805,20.4219,20.4805,23400.0
2006-10-09 14:30:00,38.39,38.4,38.33,38.34,14700.0,20.4805,20.4859,20.4485,20.4539,14700.0
2006-10-09 14:40:00,38.35,38.38,38.33,38.34,14600.0,20.4592,20.4752,20.4485,20.4539,14600.0
2006-10-09 14:50:00,38.36,38.36,38.26,38.31,31400.0,20.4645,20.4645,20.4112,20.4379,31400.0
2006-10-09 15:00:00,38.31,38.32,38.25,38.26,37200.0,20.4379,20.4432,20.4059,20.4112,37200.0
2006-10-09 15:10:00,38.26,38.29,38.23,38.28,36600.0,20.4112,20.4272,20.3952,20.4219,36600.0
2006-10-09 15:20:00,38.29,38.31,38.27,38.3,17400.0,20.4272,20.4379,20.4165,20.4325,17400.0
2006-10-09 15:30:00,38.31,38.34,38.27,38.28,42300.0,20.4379,20.4539,20.4165,20.4219,42300.0
2006-10-09 15:40:00,38.29,38.33,38.25,38.33,42200.0,20.4272,20.4485,20.4059,20.4485,42200.0
2006-10-09 15:50:00,38.33,38.36,38.29,38.33,106100.0,20.4485,20.4645,20.4272,20.4485,106100.0
2006-10-10 09:30:00,38.23,38.45,38.12,38.21,52700.0,20.3952,20.5126,20.3365,20.3845,52700.0
2006-10-10 09:40:00,38.21,38.27,38.16,38.2,64200.0,20.3845,20.4165,20.3578,20.3792,64200.0
2006-10-10 09:50:00,38.15,38.28,38.11,38.2,112900.0,20.3525,20.4219,20.3312,20.3792,112900.0
2006-10-10 10:00:00,38.26,38.27,38.17,38.22,63300.0,20.4112,20.4165,20.3632,20.3899,63300.0
2006-10-10 10:10:00,38.2,38.31,38.2,38.31,32000.0,20.3792,20.4379,20.3792,20.4379,32000.0
2006-10-10 10:20:00,38.29,38.31,38.24,38.26,33700.0,20.4272,20.4379,20.4005,20.4112,33700.0
2006-10-10 10:30:00,38.28,38.39,38.2,38.34,56000.0,20.4219,20.4805,20.3792,20.4539,56000.0
2006-10-10 10:40:00,38.34,38.35,38.26,38.29,43200.0,20.4539,20.4592,20.4112,20.4272,43200.0
2006-10-10 10:50:00,38.27,38.3,38.19,38.24,36100.0,20.4165,20.4325,20.3738,20.4005,36100.0
2006-10-10 11:00:00,38.21,38.25,38.19,38.22,104600.0,20.3845,20.4059,20.3738,20.3899,104600.0
2006-10-10 11:10:00,38.21,38.25,38.15,38.25,85300.0,20.3845,20.4059,20.3525,20.4059,85300.0
2006-10-10 11:20:00,38.25,38.33,38.22,38.25,23900.0,20.4059,20.4485,20.3899,20.4059,23900.0
2006-10-10 11:30:00,38.26,38.26,38.2,38.2,18700.0,20.4112,20.4112,20.3792,20.3792,18700.0
2006-10-10 11:40:00,38.2,38.31,38.2,38.24,40500.0,20.3792,20.4379,20.3792,20.4005,40500.0
2006-10-10 11:50:00,38.23,38.24,38.2,38.2,26600.0,20.3952,20.4005,20.3792,20.3792,26600.0
2006-10-10 12:00:00,38.21,38.25,38.16,38.16,94100.0,20.3845,20.4059,20.3578,20.3578,94100.0
2006-10-10 12:10:00,38.17,38.17,38.1,38.11,40300.0,20.3632,20.3632,20.3258,20.3312,40300.0
2006-10-10 12:20:00,38.11,38.21,38.11,38.17,58000.0,20.3312,20.3845,20.3312,20.3632,58000.0
2006-10-10 12:30:00,38.17,38.23,38.15,38.23,25700.0,20.3632,20.3952,20.3525,20.3952,25700.0
2006-10-10 12:40:00,38.23,38.28,38.22,38.26,25400.0,20.3952,20.4219,20.3899,20.4112,25400.0
2006-10-10 12:50:00,38.26,38.26,38.24,38.25,28900.0,20.4112,20.4112,20.4005,20.4059,28900.0
2006-10-10 13:00:00,38.25,38.28,38.25,38.25,22600.0,20.4059,20.4219,20.4059,20.4059,22600.0
2006-10-10 13:10:00,38.26,38.28,38.25,38.26,30700.0,20.4112,20.4219,20.4059,20.4112,30700.0
2006-10-10 13:20:00,38.25,38.29,38.25,38.29,23700.0,20.4059,20.4272,20.4059,20.4272,23700.0
2006-10-10 13:30:00,38.27,38.3,38.24,38.26,32800.0,20.4165,20.4325,20.4005,20.4112,32800.0
2006-10-10 13:40:00,38.26,38.28,38.24,38.26,34100.0,20.4112,20.4219,20.4005,20.4112,34100.0
2006-10-10 13:50:00,38.25,38.26,38.25,38.26,27500.0,20.4059,20.4112,20.4059,20.4112,27500.0
2006-10-10 14:00:00,38.26,38.26,38.25,38.25,32100.0,20.4112,20.4112,20.4059,20.4059,32100.0
2006-10-10 14:10:00,38.25,38.28,38.25,38.25,159100.0,20.4059,20.4219,20.4059,20.4059,159100.0
2006-10-10 14:20:00,38.25,38.28,38.25,38.25,56800.0,20.4059,20.4219,20.4059,20.4059,56800.0
2006-10-10 14:30:00,38.26,38.29,38.25,38.26,45300.0,20.4112,20.4272,20.4059,20.4112,45300.0
2006-10-10 14:40:00,38.26,38.37,38.25,38.33,85000.0,20.4112,20.4699,20.4059,20.4485,85000.0
2006-10-10 14:50:00,38.32,38.34,38.25,38.25,46600.0,20.4432,20.4539,20.4059,20.4059,46600.0
2006-10-10 15:00:00,38.25,38.36,38.25,38.35,35100.0,20.4059,20.4645,20.4059,20.4592,35100.0
2006-10-10 15:10:00,38.35,38.36,38.32,38.35,25200.0,20.4592,20.4645,20.4432,20.4592,25200.0
2006-10-10 15:20:00,38.35,38.42,38.35,38.41,47900.0,20.4592,20.4965,20.4592,20.4912,47900.0
2006-10-10 15:30:00,38.41,38.44,38.32,38.34,63000.0,20.4912,20.5072,20.4432,20.4539,63000.0
2006-10-10 15:40:00,38.34,38.36,38.25,38.33,51600.0,20.4539,20.4645,20.4059,20.4485,51600.0
2006-10-10 15:50:00,38.34,38.46,38.33,38.46,154300.0,20.4539,20.5179,20.4485,20.5179,154300.0
2006-10-11 09:30:00,38.4,38.5,38.26,38.29,34600.0,20.4859,20.5392,20.4112,20.4272,34600.0
2006-10-11 09:40:00,38.29,38.36,38.27,38.34,14300.0,20.4272,20.4645,20.4165,20.4539,14300.0
2006-10-11 09:50:00,38.31,38.33,38.23,38.25,26000.0,20.4379,20.4485,20.3952,20.4059,26000.0
2006-10-11 10:00:00,38.26,38.3,38.22,38.27,33200.0,20.4112,20.4325,20.3899,20.4165,33200.0
2006-10-11 10:10:00,38.26,38.31,38.23,38.26,119800.0,20.4112,20.4379,20.3952,20.4112,119800.0
2006-10-11 10:20:00,38.25,38.31,38.25,38.27,35700.0,20.4059,20.4379,20.4059,20.4165,35700.0
2006-10-11 10:30:00,38.27,38.48,38.26,38.45,38000.0,20.4165,20.5286,20.4112,20.5126,38000.0
2006-10-11 10:40:00,38.45,38.45,38.39,38.39,30000.0,20.5126,20.5126,20.4805,20.4805,30000.0
2006-10-11 10:50:00,38.4,38.44,38.38,38.43,22200.0,20.4859,20.5072,20.4752,20.5019,22200.0
2006-10-11 11:00:00,38.41,38.44,38.38,38.42,121000.0,20.4912,20.5072,20.4752,20.4965,121000.0
2006-10-11 11:10:00,38.42,38.42,38.38,38.39,19100.0,20.4965,20.4965,20.4752,20.4805,19100.0
2006-10-11 11:20:00,38.38,38.43,38.36,38.39,31700.0,20.4752,20.5019,20.4645,20.4805,31700.0
2006-10-11 11:30:00,38.37,38.43,38.37,38.43,22900.0,20.4699,20.5019,20.4699,20.5019,22900.0
2006-10-11 11:40:00,38.42,38.5,38.42,38.46,30900.0,20.4965,20.5392,20.4965,20.5179,30900.0
2006-10-11 11:50:00,38.47,38.47,38.43,38.46,25500.0,20.5232,20.5232,20.5019,20.5179,25500.0
2006-10-11 12:00:00,38.45,38.52,38.45,38.52,19100.0,20.5126,20.5499,20.5126,20.5499,19100.0
2006-10-11 12:10:00,38.52,38.58,38.47,38.47,34900.0,20.5499,20.5819,20.5232,20.5232,34900.0
2006-10-11 12:20:00,38.46,38.47,38.41,38.46,11800.0,20.5179,20.5232,20.4912,20.5179,11800.0
2006-10-11 12:30:00,38.45,38.48,38.41,38.44,34600.0,20.5126,20.5286,20.4912,20.5072,34600.0
2006-10-11 12:40:00,38.44,38.5,38.44,38.5,16800.0,20.5072,20.5392,20.5072,20.5392,16800.0
2006-10-11 12:50:00,38.5,38.54,38.46,38.52,25100.0,20.5392,20.5606,20.5179,20.5499,25100.0
2006-10-11 13:00:00,38.52,38.54,38.5,38.54,13800.0,20.5499,20.5606,20.5392,20.5606,13800.0
2006-10-11 13:10:00,38.55,38.59,38.55,38.55,27100.0,20.5659,20.5872,20.5659,20.5659,27100.0
2006-10-11 13:20:00,38.55,38.62,38.55,38.6,43500.0,20.5659,20.6032,20.5659,20.5926,43500.0
2006-10-11 13:30:00,38.6,38.62,38.54,38.62,35200.0,20.5926,20.6032,20.5606,20.6032,35200.0
2006-10-11 13:40:00,38.62,38.71,38.62,38.7,70300.0,20.6032,20.6513,20.6032,20.6459,70300.0
2006-10-11 13:50:00,38.7,38.74,38.64,38.74,76900.0,20.6459,20.6673,20.6139,20.6673,76900.0
2006-10-11 14:00:00,38.74,38.74,38.59,38.67,126500.0,20.6673,20.6673,20.5872,20.6299,126500.0
2006-10-11 14:10:00,38.68,38.74,38.65,38.65,100000.0,20.6353,20.6673,20.6193,20.6193,100000.0
2006-10-11 14:20:00,38.65,38.75,38.6,38.71,117500.0,20.6193,20.6726,20.5926,20.6513,117500.0
2006-10-11 14:30:00,38.7,38.75,38.6,38.7,121000.0,20.6459,20.6726,20.5926,20.6459,121000.0
2006-10-11 14:40:00,38.69,38.73,38.61,38.65,55000.0,20.6406,20.6619,20.5979,20.6193,55000.0
2006-10-11 14:50:00,38.65,38.77,38.62,38.7,130700.0,20.6193,20.6833,20.6032,20.6459,130700.0
2006-10-11 15:00:00,38.7,38.73,38.64,38.64,72100.0,20.6459,20.6619,20.6139,20.6139,72100.0
2006-10-11 15:10:00,38.64,38.74,38.6,38.69,82900.0,20.6139,20.6673,20.5926,20.6406,82900.0
2006-10-11 15:20:00,38.69,38.69,38.62,38.62,49600.0,20.6406,20.6406,20.6032,20.6032,49600.0
2006-10-11 15:30:00,38.64,38.68,38.63,38.68,41100.0,20.6139,20.6353,20.6086,20.6353,41100.0
2006-10-11 15:40:00,38.68,38.77,38.67,38.74,84500.0,20.6353,20.6833,20.6299,20.6673,84500.0
2006-10-11 15:50:00,38.75,38.84,38.69,38.75,164700.0,20.6726,20.7206,20.6406,20.6726,164700.0
2006-10-12 09:30:00,38.86,38.93,38.77,38.79,68500.0,20.7313,20.7686,20.6833,20.6939,68500.0
2006-10-12 09:40:00,38.8,38.84,38.7,38.84,27300.0,20.6993,20.7206,20.6459,20.7206,27300.0
2006-10-12 09:50:00,38.84,38.85,38.69,38.76,47800.0,20.7206,20.7259,20.6406,20.6779,47800.0
2006-10-12 10:00:00,38.75,38.76,38.59,38.65,53300.0,20.6726,20.6779,20.5872,20.6193,53300.0
2006-10-12 10:10:00,38.64,38.76,38.64,38.71,30200.0,20.6139,20.6779,20.6139,20.6513,30200.0
2006-10-12 10:20:00,38.72,38.72,38.69,38.7,65500.0,20.6566,20.6566,20.6406,20.6459,65500.0
2006-10-12 10:30:00,38.7,38.71,38.68,38.69,33900.0,20.6459,20.6513,20.6353,20.6406,33900.0
2006-10-12 10:40:00,38.69,38.76,38.68,38.73,26600.0,20.6406,20.6779,20.6353,20.6619,26600.0
2006-10-12 10:50:00,38.73,38.75,38.69,38.72,40300.0,20.6619,20.6726,20.6406,20.6566,40300.0
2006-10-12 11:00:00,38.73,38.73,38.65,38.68,57800.0,20.6619,20.6619,20.6193,20.6353,57800.0
2006-10-12 11:10:00,38.66,38.69,38.61,38.63,76300.0,20.6246,20.6406,20.5979,20.6086,76300.0
2006-10-12 11:20:00,38.64,38.65,38.49,38.57,89100.0,20.6139,20.6193,20.5339,20.5766,89100.0
2006-10-12 11:30:00,38.58,38.58,38.46,38.47,46000.0,20.5819,20.5819,20.5179,20.5232,46000.0
2006-10-12 11:40:00,38.48,38.48,38.44,38.46,17500.0,20.5286,20.5286,20.5072,20.5179,17500.0
2006-10-12 11:50:00,38.47,38.56,38.46,38.52,25300.0,20.5232,20.5712,20.5179,20.5499,25300.0
2006-10-12 12:00:00,38.5,38.51,38.43,38.47,54900.0,20.5392,20.5446,20.5019,20.5232,54900.0
2006-10-12 12:10:00,38.47,38.5,38.4,38.43,39500.0,20.5232,20.5392,20.4859,20.5019,39500.0
2006-10-12 12:20:00,38.43,38.45,38.4,38.45,14300.0,20.5019,20.5126,20.4859,20.5126,14300.0
2006-10-12 12:30:00,38.44,38.48,38.42,38.42,147600.0,20.5072,20.5286,20.4965,20.4965,147600.0
2006-10-12 12:40:00,38.41,38.43,38.3,38.32,21900.0,20.4912,20.5019,20.4325,20.4432,21900.0
2006-10-12 12:50:00,38.32,38.33,38.28,38.33,47100.0,20.4432,20.4485,20.4219,20.4485,47100.0
2006-10-12 13:00:00,38.33,38.42,38.33,38.39,57200.0,20.4485,20.4965,20.4485,20.4805,57200.0
2006-10-12 13:10:00,38.39,38.42,38.38,38.41,20600.0,20.4805,20.4965,20.4752,20.4912,20600.0
2006-10-12 13:20:00,38.42,38.43,38.4,38.42,10600.0,20.4965,20.5019,20.4859,20.4965,10600.0
2006-10-12 13:30:00,38.43,38.44,38.41,38.43,13700.0,20.5019,20.5072,20.4912,20.5019,13700.0
2006-10-12 13:40:00,38.44,38.5,38.44,38.46,28400.0,20.5072,20.5392,20.5072,20.5179,28400.0
2006-10-12 13:50:00,38.46,38.52,38.45,38.52,45500.0,20.5179,20.5499,20.5126,20.5499,45500.0
2006-10-12 14:00:00,38.53,38.57,38.52,38.55,39100.0,20.5552,20.5766,20.5499,20.5659,39100.0
2006-10-12 14:10:00,38.56,38.64,38.56,38.63,39600.0,20.5712,20.6139,20.5712,20.6086,39600.0
2006-10-12 14:20:00,38.64,38.65,38.58,38.58,25800.0,20.6139,20.6193,20.5819,20.5819,25800.0
2006-10-12 14:30:00,38.58,38.63,38.56,38.63,25900.0,20.5819,20.6086,20.5712,20.6086,25900.0
2006-10-12 14:40:00,38.63,38.63,38.55,38.55,26400.0,20.6086,20.6086,20.5659,20.5659,26400.0
2006-10-12 14:50:00,38.55,38.58,38.53,38.57,55100.0,20.5659,20.5819,20.5552,20.5766,55100.0
2006-10-12 15:00:00,38.56,38.61,38.56,38.6,18300.0,20.5712,20.5979,20.5712,20.5926,18300.0
2006-10-12 15:10:00,38.61,38.65,38.56,38.61,77600.0,20.5979,20.6193,20.5712,20.5979,77600.0
2006-10-12 15:20:00,38.61,38.79,38.59,38.74,94500.0,20.5979,20.6939,20.5872,20.6673,94500.0
2006-10-12 15:30:00,38.74,38.77,38.7,38.77,90800.0,20.6673,20.6833,20.6459,20.6833,90800.0
2006-10-12 15:40:00,38.77,38.85,38.74,38.84,68500.0,20.6833,20.7259,20.6673,20.7206,68500.0
2006-10-12 15:50:00,38.82,38.87,38.79,38.84,130200.0,20.7099,20.7366,20.6939,20.7206,130200.0
2006-10-13 09:30:00,38.65,38.93,38.46,38.51,68500.0,20.6193,20.7686,20.5179,20.5446,68500.0
2006-10-13 09:40:00,38.51,38.59,38.47,38.55,14800.0,20.5446,20.5872,20.5232,20.5659,14800.0
2006-10-13 09:50:00,38.55,38.71,38.51,38.54,17400.0,20.5659,20.6513,20.5446,20.5606,17400.0
2006-10-13 10:00:00,38.56,38.59,38.42,38.47,23000.0,20.5712,20.5872,20.4965,20.5232,23000.0
2006-10-13 10:10:00,38.47,38.51,38.42,38.51,16600.0,20.5232,20.5446,20.4965,20.5446,16600.0
2006-10-13 10:20:00,38.51,38.51,38.41,38.49,31400.0,20.5446,20.5446,20.4912,20.5339,31400.0
2006-10-13 10:30:00,38.47,38.56,38.46,38.54,23100.0,20.5232,20.5712,20.5179,20.5606,23100.0
2006-10-13 10:40:00,38.53,38.58,38.51,38.53,33700.0,20.5552,20.5819,20.5446,20.5552,33700.0
2006-10-13 10:50:00,38.53,38.65,38.53,38.64,28300.0,20.5552,20.6193,20.5552,20.6139,28300.0
2006-10-13 11:00:00,38.63,38.63,38.55,38.56,14100.0,20.6086,20.6086,20.5659,20.5712,14100.0
2006-10-13 11:10:00,38.57,38.57,38.54,38.54,6600.0,20.5766,20.5766,20.5606,20.5606,6600.0
2006-10-13 11:20:00,38.55,38.56,38.5,38.53,17500.0,20.5659,20.5712,20.5392,20.5552,17500.0
2006-10-13 11:30:00,38.54,38.56,38.5,38.5,17200.0,20.5606,20.5712,20.5392,20.5392,17200.0
2006-10-13 11:40:00,38.5,38.51,38.48,38.51,13000.0,20.5392,20.5446,20.5286,20.5446,13000.0
2006-10-13 11:50:00,38.49,38.6,38.49,38.53,44900.0,20.5339,20.5926,20.5339,20.5552,44900.0
2006-10-13 12:00:00,38.53,38.57,38.5,38.5,22900.0,20.5552,20.5766,20.5392,20.5392,22900.0
2006-10-13 12:10:00,38.49,38.58,38.49,38.58,12700.0,20.5339,20.5819,20.5339,20.5819,12700.0
2006-10-13 12:20:00,38.58,38.58,38.54,38.55,28600.0,20.5819,20.5819,20.5606,20.5659,28600.0
2006-10-13 12:30:00,38.54,38.58,38.54,38.55,9600.0,20.5606,20.5819,20.5606,20.5659,9600.0
2006-10-13 12:40:00,38.54,38.58,38.49,38.57,25500.0,20.5606,20.5819,20.5339,20.5766,25500.0
2006-10-13 12:50:00,38.57,38.57,38.48,38.49,14500.0,20.5766,20.5766,20.5286,20.5339,14500.0
2006-10-13 13:00:00,38.49,38.5,38.43,38.45,16700.0,20.5339,20.5392,20.5019,20.5126,16700.0
2006-10-13 13:10:00,38.45,38.51,38.45,38.51,6000.0,20.5126,20.5446,20.5126,20.5446,6000.0
2006-10-13 13:20:00,38.5,38.56,38.47,38.54,11600.0,20.5392,20.5712,20.5232,20.5606,11600.0
2006-10-13 13:30:00,38.55,38.58,38.51,38.54,18900.0,20.5659,20.5819,20.5446,20.5606,18900.0
2006-10-13 13:40:00,38.54,38.59,38.5,38.53,24500.0,20.5606,20.5872,20.5392,20.5552,24500.0
2006-10-13 13:50:00,38.52,38.55,38.52,38.54,12400.0,20.5499,20.5659,20.5499,20.5606,12400.0
2006-10-13 14:00:00,38.54,38.59,38.52,38.53,28100.0,20.5606,20.5872,20.5499,20.5552,28100.0
2006-10-13 14:10:00,38.52,38.53,38.49,38.49,17700.0,20.5499,20.5552,20.5339,20.5339,17700.0
2006-10-13 14:20:00,38.49,38.49,38.37,38.38,32500.0,20.5339,20.5339,20.4699,20.4752,32500.0
2006-10-13 14:30:00,38.38,38.4,38.33,38.38,49200.0,20.4752,20.4859,20.4485,20.4752,49200.0
2006-10-13 14:40:00,38.39,38.39,38.35,38.36,15600.0,20.4805,20.4805,20.4592,20.4645,15600.0
2006-10-13 14:50:00,38.37,38.45,38.36,38.45,34900.0,20.4699,20.5126,20.4645,20.5126,34900.0
2006-10-13 15:00:00,38.45,38.59,38.44,38.56,65500.0,20.5126,20.5872,20.5072,20.5712,65500.0
2006-10-13 15:10:00,38.57,38.57,38.5,38.52,40200.0,20.5766,20.5766,20.5392,20.5499,40200.0
2006-10-13 15:20:00,38.53,38.59,38.52,38.58,40700.0,20.5552,20.5872,20.5499,20.5819,40700.0
2006-10-13 15:30:00,38.58,38.65,38.56,38.62,102400.0,20.5819,20.6193,20.5712,20.6032,102400.0
2006-10-13 15:40:00,38.61,38.7,38.6,38.65,57800.0,20.5979,20.6459,20.5926,20.6193,57800.0
2006-10-13 15:50:00,38.66,38.69,38.61,38.69,99700.0,20.6246,20.6406,20.5979,20.6406,99700.0
2006-10-16 09:30:00,38.79,38.85,38.63,38.84,42600.0,20.6939,20.7259,20.6086,20.7206,42600.0
2006-10-16 09:40:00,38.82,38.87,38.71,38.84,21100.0,20.7099,20.7366,20.6513,20.7206,21100.0
2006-10-16 09:50:00,38.86,38.9,38.8,38.89,16700.0,20.7313,20.7526,20.6993,20.7473,16700.0
2006-10-16 10:00:00,38.9,38.93,38.85,38.93,21800.0,20.7526,20.7686,20.7259,20.7686,21800.0
2006-10-16 10:10:00,38.96,39.01,38.92,38.99,40800.0,20.7846,20.8113,20.7633,20.8006,40800.0
2006-10-16 10:20:00,38.99,39.0,38.96,39.0,17200.0,20.8006,20.806,20.7846,20.806,17200.0
2006-10-16 10:30:00,39.0,39.0,38.94,38.98,26800.0,20.806,20.806,20.774,20.7953,26800.0
2006-10-16 10:40:00,38.99,39.0,38.96,38.99,15700.0,20.8006,20.806,20.7846,20.8006,15700.0
2006-10-16 10:50:00,38.99,39.01,38.93,38.93,52300.0,20.8006,20.8113,20.7686,20.7686,52300.0
2006-10-16 11:00:00,39.0,39.06,38.99,39.06,25500.0,20.806,20.838,20.8006,20.838,25500.0
2006-10-16 11:10:00,39.06,39.07,39.03,39.05,27300.0,20.838,20.8433,20.822,20.8326,27300.0
2006-10-16 11:20:00,39.03,39.05,38.91,38.92,22000.0,20.822,20.8326,20.758,20.7633,22000.0
2006-10-16 11:30:00,38.92,38.92,38.86,38.88,20100.0,20.7633,20.7633,20.7313,20.742,20100.0
2006-10-16 11:40:00,38.88,38.89,38.86,38.86,12000.0,20.742,20.7473,20.7313,20.7313,12000.0
2006-10-16 11:50:00,38.85,38.95,38.8,38.8,22000.0,20.7259,20.7793,20.6993,20.6993,22000.0
2006-10-16 12:00:00,38.81,38.84,38.77,38.79,31600.0,20.7046,20.7206,20.6833,20.6939,31600.0
2006-10-16 12:10:00,38.82,38.89,38.81,38.87,20500.0,20.7099,20.7473,20.7046,20.7366,20500.0
2006-10-16 12:20:00,38.87,38.88,38.84,38.87,16600.0,20.7366,20.742,20.7206,20.7366,16600.0
2006-10-16 12:30:00,38.87,38.91,38.86,38.9,15000.0,20.7366,20.758,20.7313,20.7526,15000.0
2006-10-16 12:40:00,38.9,38.92,38.89,38.92,13700.0,20.7526,20.7633,20.7473,20.7633,13700.0
2006-10-16 12:50:00,38.91,38.99,38.91,38.99,21800.0,20.758,20.8006,20.758,20.8006,21800.0
2006-10-16 13:00:00,38.99,39.05,38.98,39.0,32000.0,20.8006,20.8326,20.7953,20.806,32000.0
2006-10-16 13:10:00,39.0,39.1,38.99,39.08,31500.0,20.806,20.8593,20.8006,20.8486,31500.0
2006-10-16 13:20:00,39.08,39.1,39.07,39.1,28000.0,20.8486,20.8593,20.8433,20.8593,28000.0
2006-10-16 13:30:00,39.11,39.15,39.09,39.1,38800.0,20.8647,20.886,20.854,20.8593,38800.0
2006-10-16 13:40:00,39.1,39.19,39.09,39.19,32100.0,20.8593,20.9073,20.854,20.9073,32100.0
2006-10-16 13:50:00,39.18,39.21,39.16,39.2,29400.0,20.902,20.918,20.8913,20.9127,29400.0
2006-10-16 14:00:00,39.18,39.19,39.12,39.12,21600.0,20.902,20.9073,20.87,20.87,21600.0
2006-10-16 14:10:00,39.12,39.12,39.03,39.03,16800.0,20.87,20.87,20.822,20.822,16800.0
2006-10-16 14:20:00,39.03,39.03,38.99,38.99,10300.0,20.822,20.822,20.8006,20.8006,10300.0
2006-10-16 14:30:00,38.99,39.02,38.97,38.98,27800.0,20.8006,20.8166,20.79,20.7953,27800.0
2006-10-16 14:40:00,38.97,39.0,38.94,38.97,16800.0,20.79,20.806,20.774,20.79,16800.0
2006-10-16 14:50:00,38.97,39.01,38.87,38.88,53900.0,20.79,20.8113,20.7366,20.742,53900.0
2006-10-16 15:00:00,38.89,38.9,38.85,38.87,27900.0,20.7473,20.7526,20.7259,20.7366,27900.0
2006-10-16 15:10:00,38.86,38.87,38.83,38.85,49300.0,20.7313,20.7366,20.7153,20.7259,49300.0
2006-10-16 15:20:00,38.86,38.95,38.84,38.92,50700.0,20.7313,20.7793,20.7206,20.7633,50700.0
2006-10-16 15:30:00,38.91,38.95,38.9,38.91,42900.0,20.758,20.7793,20.7526,20.758,42900.0
2006-10-16 15:40:00,38.91,38.97,38.91,38.95,54000.0,20.758,20.79,20.758,20.7793,54000.0
2006-10-16 15:50:00,38.96,39.03,38.94,38.94,115400.0,20.7846,20.822,20.774,20.774,115400.0
2006-10-17 09:30:00,38.71,38.89,38.71,38.73,59400.0,20.6513,20.7473,20.6513,20.6619,59400.0
2006-10-17 09:40:00,38.77,38.8,38.69,38.71,43200.0,20.6833,20.6993,20.6406,20.6513,43200.0
2006-10-17 09:50:00,38.71,38.8,38.67,38.75,26800.0,20.6513,20.6993,20.6299,20.6726,26800.0
2006-10-17 10:00:00,38.79,38.79,38.7,38.71,17900.0,20.6939,20.6939,20.6459,20.6513,17900.0
2006-10-17 10:10:00,38.7,38.75,38.65,38.7,82000.0,20.6459,20.6726,20.6193,20.6459,82000.0
2006-10-17 10:20:00,38.7,38.72,38.67,38.69,34700.0,20.6459,20.6566,20.6299,20.6406,34700.0
2006-10-17 10:30:00,38.69,38.71,38.57,38.61,34800.0,20.6406,20.6513,20.5766,20.5979,34800.0
2006-10-17 10:40:00,38.61,38.69,38.61,38.68,13200.0,20.5979,20.6406,20.5979,20.6353,13200.0
2006-10-17 10:50:00,38.66,38.75,38.66,38.75,12900.0,20.6246,20.6726,20.6246,20.6726,12900.0
2006-10-17 11:00:00,38.74,38.74,38.65,38.68,27000.0,20.6673,20.6673,20.6193,20.6353,27000.0
2006-10-17 11:10:00,38.66,38.69,38.58,38.58,28300.0,20.6246,20.6406,20.5819,20.5819,28300.0
2006-10-17 11:20:00,38.59,38.59,38.51,38.54,24100.0,20.5872,20.5872,20.5446,20.5606,24100.0
2006-10-17 11:30:00,38.53,38.59,38.53,38.56,15200.0,20.5552,20.5872,20.5552,20.5712,15200.0
2006-10-17 11:40:00,38.56,38.63,38.55,38.62,7000.0,20.5712,20.6086,20.5659,20.6032,7000.0
2006-10-17 11:50:00,38.61,38.64,38.6,38.61,15700.0,20.5979,20.6139,20.5926,20.5979,15700.0
2006-10-17 12:00:00,38.61,38.7,38.6,38.7,12500.0,20.5979,20.6459,20.5926,20.6459,12500.0
2006-10-17 12:10:00,38.7,38.78,38.68,38.75,20800.0,20.6459,20.6886,20.6353,20.6726,20800.0
2006-10-17 12:20:00,38.76,38.82,38.71,38.79,45600.0,20.6779,20.7099,20.6513,20.6939,45600.0
2006-10-17 12:30:00,38.78,38.8,38.77,38.8,14300.0,20.6886,20.6993,20.6833,20.6993,14300.0
2006-10-17 12:40:00,38.8,38.83,38.75,38.81,19200.0,20.6993,20.7153,20.6726,20.7046,19200.0
2006-10-17 12:50:00,38.81,38.88,38.8,38.86,21500.0,20.7046,20.742,20.6993,20.7313,21500.0
2006-10-17 13:00:00,38.88,38.95,38.84,38.92,24900.0,20.742,20.7793,20.7206,20.7633,24900.0
2006-10-17 13:10:00,38.91,38.93,38.87,38.87,7000.0,20.758,20.7686,20.7366,20.7366,7000.0
2006-10-17 13:20:00,38.89,38.9,38.82,38.83,16300.0,20.7473,20.7526,20.7099,20.7153,16300.0
2006-10-17 13:30:00,38.83,38.86,38.78,38.79,12800.0,20.7153,20.7313,20.6886,20.6939,12800.0
2006-10-17 13:40:00,38.78,38.82,38.77,38.81,12700.0,20.6886,20.7099,20.6833,20.7046,12700.0
2006-10-17 13:50:00,38.8,38.87,38.79,38.84,26200.0,20.6993,20.7366,20.6939,20.7206,26200.0
2006-10-17 14:00:00,38.85,38.85,38.76,38.8,19800.0,20.7259,20.7259,20.6779,20.6993,19800.0
2006-10-17 14:10:00,38.8,38.86,38.78,38.86,10100.0,20.6993,20.7313,20.6886,20.7313,10100.0
2006-10-17 14:20:00,38.87,38.87,38.8,38.82,22100.0,20.7366,20.7366,20.6993,20.7099,22100.0
2006-10-17 14:30:00,38.82,38.85,38.81,38.84,15300.0,20.7099,20.7259,20.7046,20.7206,15300.0
2006-10-17 14:40:00,38.82,38.88,38.79,38.86,21400.0,20.7099,20.742,20.6939,20.7313,21400.0
2006-10-17 14:50:00,38.85,38.88,38.81,38.82,30700.0,20.7259,20.742,20.7046,20.7099,30700.0
2006-10-17 15:00:00,38.83,38.89,38.8,38.87,25300.0,20.7153,20.7473,20.6993,20.7366,25300.0
2006-10-17 15:10:00,38.86,38.86,38.8,38.82,11500.0,20.7313,20.7313,20.6993,20.7099,11500.0
2006-10-17 15:20:00,38.82,38.86,38.76,38.86,23000.0,20.7099,20.7313,20.6779,20.7313,23000.0
2006-10-17 15:30:00,38.84,38.9,38.78,38.79,23800.0,20.7206,20.7526,20.6886,20.6939,23800.0
2006-10-17 15:40:00,38.78,38.79,38.74,38.75,37300.0,20.6886,20.6939,20.6673,20.6726,37300.0
2006-10-17 15:50:00,38.76,38.77,38.74,38.76,59000.0,20.6779,20.6833,20.6673,20.6779,59000.0
2006-10-18 09:30:00,39.02,39.2,38.91,39.04,57700.0,20.8166,20.9127,20.758,20.8273,57700.0
2006-10-18 09:40:00,39.05,39.16,39.0,39.13,28900.0,20.8326,20.8913,20.806,20.8753,28900.0
2006-10-18 09:50:00,39.14,39.14,38.96,39.04,32000.0,20.8807,20.8807,20.7846,20.8273,32000.0
2006-10-18 10:00:00,39.04,39.04,38.86,38.99,70200.0,20.8273,20.8273,20.7313,20.8006,70200.0
2006-10-18 10:10:00,38.98,39.08,38.94,39.01,52800.0,20.7953,20.8486,20.774,20.8113,52800.0
2006-10-18 10:20:00,39.04,39.04,38.88,38.97,51500.0,20.8273,20.8273,20.742,20.79,51500.0
2006-10-18 10:30:00,38.96,38.96,38.88,38.93,19700.0,20.7846,20.7846,20.742,20.7686,19700.0
2006-10-18 10:40:00,38.9,38.96,38.81,38.83,49500.0,20.7526,20.7846,20.7046,20.7153,49500.0
2006-10-18 10:50:00,38.83,38.84,38.77,38.82,39000.0,20.7153,20.7206,20.6833,20.7099,39000.0
2006-10-18 11:00:00,38.82,38.84,38.77,38.77,15800.0,20.7099,20.7206,20.6833,20.6833,15800.0
2006-10-18 11:10:00,38.79,38.82,38.75,38.78,28300.0,20.6939,20.7099,20.6726,20.6886,28300.0
2006-10-18 11:20:00,38.78,38.84,38.77,38.82,25000.0,20.6886,20.7206,20.6833,20.7099,25000.0
2006-10-18 11:30:00,38.82,38.84,38.79,38.81,14900.0,20.7099,20.7206,20.6939,20.7046,14900.0
2006-10-18 11:40:00,38.83,38.83,38.72,38.77,63500.0,20.7153,20.7153,20.6566,20.6833,63500.0
2006-10-18 11:50:00,38.77,38.77,38.74,38.74,14200.0,20.6833,20.6833,20.6673,20.6673,14200.0
2006-10-18 12:00:00,38.73,38.77,38.72,38.72,19900.0,20.6619,20.6833,20.6566,20.6566,19900.0
2006-10-18 12:10:00,38.72,38.75,38.69,38.73,11700.0,20.6566,20.6726,20.6406,20.6619,11700.0
2006-10-18 12:20:00,38.73,38.75,38.64,38.73,29600.0,20.6619,20.6726,20.6139,20.6619,29600.0
2006-10-18 12:30:00,38.74,38.76,38.71,38.74,10300.0,20.6673,20.6779,20.6513,20.6673,10300.0
2006-10-18 12:40:00,38.74,38.77,38.7,38.75,20400.0,20.6673,20.6833,20.6459,20.6726,20400.0
2006-10-18 12:50:00,38.74,38.75,38.68,38.7,16900.0,20.6673,20.6726,20.6353,20.6459,16900.0
2006-10-18 13:00:00,38.69,38.72,38.65,38.69,10700.0,20.6406,20.6566,20.6193,20.6406,10700.0
2006-10-18 13:10:00,38.7,38.76,38.63,38.65,20000.0,20.6459,20.6779,20.6086,20.6193,20000.0
2006-10-18 13:20:00,38.65,38.65,38.46,38.47,53200.0,20.6193,20.6193,20.5179,20.5232,53200.0
2006-10-18 13:30:00,38.47,38.53,38.44,38.49,31900.0,20.5232,20.5552,20.5072,20.5339,31900.0
2006-10-18 13:40:00,38.5,38.55,38.45,38.55,23500.0,20.5392,20.5659,20.5126,20.5659,23500.0
2006-10-18 13:50:00,38.55,38.68,38.5,38.66,25300.0,20.5659,20.6353,20.5392,20.6246,25300.0
2006-10-18 14:00:00,38.65,38.72,38.64,38.69,14900.0,20.6193,20.6566,20.6139,20.6406,14900.0
2006-10-18 14:10:00,38.69,38.73,38.65,38.71,14600.0,20.6406,20.6619,20.6193,20.6513,14600.0
2006-10-18 14:20:00,38.73,38.89,38.72,38.86,51600.0,20.6619,20.7473,20.6566,20.7313,51600.0
2006-10-18 14:30:00,38.86,38.9,38.8,38.86,32100.0,20.7313,20.7526,20.6993,20.7313,32100.0
2006-10-18 14:40:00,38.85,38.92,38.84,38.89,28300.0,20.7259,20.7633,20.7206,20.7473,28300.0
2006-10-18 14:50:00,38.89,38.9,38.8,38.87,24300.0,20.7473,20.7526,20.6993,20.7366,24300.0
2006-10-18 15:00:00,38.87,38.9,38.78,38.83,25500.0,20.7366,20.7526,20.6886,20.7153,25500.0
2006-10-18 15:10:00,38.85,38.92,38.83,38.85,38300.0,20.7259,20.7633,20.7153,20.7259,38300.0
2006-10-18 15:20:00,38.84,38.85,38.78,38.8,25100.0,20.7206,20.7259,20.6886,20.6993,25100.0
2006-10-18 15:30:00,38.8,38.89,38.79,38.84,36700.0,20.6993,20.7473,20.6939,20.7206,36700.0
2006-10-18 15:40:00,38.85,38.93,38.85,38.91,32900.0,20.7259,20.7686,20.7259,20.758,32900.0
2006-10-18 15:50:00,38.92,38.94,38.85,38.93,62900.0,20.7633,20.774,20.7259,20.7686,62900.0
2006-10-19 09:30:00,38.56,38.77,38.49,38.63,56900.0,20.5712,20.6833,20.5339,20.6086,56900.0
2006-10-19 09:40:00,38.63,38.73,38.61,38.69,18400.0,20.6086,20.6619,20.5979,20.6406,18400.0
2006-10-19 09:50:00,38.68,38.84,38.67,38.76,24800.0,20.6353,20.7206,20.6299,20.6779,24800.0
2006-10-19 10:00:00,38.76,38.95,38.76,38.83,32700.0,20.6779,20.7793,20.6779,20.7153,32700.0
2006-10-19 10:10:00,38.85,39.05,38.84,38.9,33300.0,20.7259,20.8326,20.7206,20.7526,33300.0
2006-10-19 10:20:00,38.91,39.0,38.88,38.96,15900.0,20.758,20.806,20.742,20.7846,15900.0
2006-10-19 10:30:00,38.95,38.98,38.88,38.93,24100.0,20.7793,20.7953,20.742,20.7686,24100.0
2006-10-19 10:40:00,38.92,38.96,38.88,38.89,14600.0,20.7633,20.7846,20.742,20.7473,14600.0
2006-10-19 10:50:00,38.89,38.93,38.88,38.93,22100.0,20.7473,20.7686,20.742,20.7686,22100.0
2006-10-19 11:00:00,38.93,38.93,38.86,38.89,31600.0,20.7686,20.7686,20.7313,20.7473,31600.0
2006-10-19 11:10:00,38.88,38.96,38.88,38.89,23000.0,20.742,20.7846,20.742,20.7473,23000.0
2006-10-19 11:20:00,38.9,38.94,38.87,38.87,20400.0,20.7526,20.774,20.7366,20.7366,20400.0
2006-10-19 11:30:00,38.86,38.9,38.81,38.86,32800.0,20.7313,20.7526,20.7046,20.7313,32800.0
2006-10-19 11:40:00,38.85,38.86,38.8,38.82,11600.0,20.7259,20.7313,20.6993,20.7099,11600.0
2006-10-19 11:50:00,38.82,38.86,38.8,38.81,9400.0,20.7099,20.7313,20.6993,20.7046,9400.0
2006-10-19 12:00:00,38.8,38.88,38.75,38.87,31700.0,20.6993,20.742,20.6726,20.7366,31700.0
2006-10-19 12:10:00,38.87,38.9,38.79,38.79,10300.0,20.7366,20.7526,20.6939,20.6939,10300.0
2006-10-19 12:20:00,38.79,38.79,38.71,38.71,9500.0,20.6939,20.6939,20.6513,20.6513,9500.0
2006-10-19 12:30:00,38.72,38.72,38.64,38.68,16600.0,20.6566,20.6566,20.6139,20.6353,16600.0
2006-10-19 12:40:00,38.68,38.68,38.55,38.56,26100.0,20.6353,20.6353,20.5659,20.5712,26100.0
2006-10-19 12:50:00,38.57,38.57,38.51,38.56,20100.0,20.5766,20.5766,20.5446,20.5712,20100.0
2006-10-19 13:00:00,38.55,38.56,38.48,38.51,17400.0,20.5659,20.5712,20.5286,20.5446,17400.0
2006-10-19 13:10:00,38.51,38.64,38.51,38.63,21100.0,20.5446,20.6139,20.5446,20.6086,21100.0
2006-10-19 13:20:00,38.63,38.63,38.58,38.58,6800.0,20.6086,20.6086,20.5819,20.5819,6800.0
2006-10-19 13:30:00,38.58,38.61,38.54,38.55,28600.0,20.5819,20.5979,20.5606,20.5659,28600.0
2006-10-19 13:40:00,38.54,38.61,38.54,38.59,18800.0,20.5606,20.5979,20.5606,20.5872,18800.0
2006-10-19 13:50:00,38.59,38.59,38.45,38.47,45000.0,20.5872,20.5872,20.5126,20.5232,45000.0
2006-10-19 14:00:00,38.46,38.49,38.41,38.45,21600.0,20.5179,20.5339,20.4912,20.5126,21600.0
2006-10-19 14:10:00,38.44,38.51,38.42,38.48,16000.0,20.5072,20.5446,20.4965,20.5286,16000.0
2006-10-19 14:20:00,38.48,38.62,38.46,38.61,18600.0,20.5286,20.6032,20.5179,20.5979,18600.0
2006-10-19 14:30:00,38.6,38.64,38.57,38.59,13100.0,20.5926,20.6139,20.5766,20.5872,13100.0
2006-10-19 14:40:00,38.6,38.64,38.55,38.57,15400.0,20.5926,20.6139,20.5659,20.5766,15400.0
2006-10-19 14:50:00,38.57,38.63,38.57,38.61,12200.0,20.5766,20.6086,20.5766,20.5979,12200.0
2006-10-19 15:00:00,38.61,38.61,38.52,38.53,15900.0,20.5979,20.5979,20.5499,20.5552,15900.0
2006-10-19 15:10:00,38.53,38.53,38.45,38.46,25200.0,20.5552,20.5552,20.5126,20.5179,25200.0
2006-10-19 15:20:00,38.47,38.51,38.46,38.49,23100.0,20.5232,20.5446,20.5179,20.5339,23100.0
2006-10-19 15:30:00,38.49,38.59,38.49,38.57,20600.0,20.5339,20.5872,20.5339,20.5766,20600.0
2006-10-19 15:40:00,38.57,38.7,38.57,38.65,45600.0,20.5766,20.6459,20.5766,20.6193,45600.0
2006-10-19 15:50:00,38.65,38.7,38.61,38.7,126700.0,20.6193,20.6459,20.5979,20.6459,126700.0
2006-10-20 09:30:00,38.82,38.85,38.53,38.67,766000.0,20.7099,20.7259,20.5552,20.6299,766000.0
2006-10-20 09:40:00,38.67,38.7,38.5,38.51,24400.0,20.6299,20.6459,20.5392,20.5446,24400.0
2006-10-20 09:50:00,38.54,38.54,38.26,38.38,55300.0,20.5606,20.5606,20.4112,20.4752,55300.0
2006-10-20 10:00:00,38.38,38.58,38.33,38.43,29800.0,20.4752,20.5819,20.4485,20.5019,29800.0
2006-10-20 10:10:00,38.44,38.44,38.33,38.36,13700.0,20.5072,20.5072,20.4485,20.4645,13700.0
2006-10-20 10:20:00,38.36,38.41,38.3,38.31,26100.0,20.4645,20.4912,20.4325,20.4379,26100.0
2006-10-20 10:30:00,38.32,38.33,38.24,38.33,21500.0,20.4432,20.4485,20.4005,20.4485,21500.0
2006-10-20 10:40:00,38.32,38.38,38.3,38.37,16600.0,20.4432,20.4752,20.4325,20.4699,16600.0
2006-10-20 10:50:00,38.36,38.45,38.34,38.4,27100.0,20.4645,20.5126,20.4539,20.4859,27100.0
2006-10-20 11:00:00,38.41,38.45,38.3,38.34,25500.0,20.4912,20.5126,20.4325,20.4539,25500.0
2006-10-20 11:10:00,38.33,38.34,38.28,38.29,20900.0,20.4485,20.4539,20.4219,20.4272,20900.0
2006-10-20 11:20:00,38.28,38.34,38.28,38.34,22800.0,20.4219,20.4539,20.4219,20.4539,22800.0
2006-10-20 11:30:00,38.33,38.36,38.33,38.34,21500.0,20.4485,20.4645,20.4485,20.4539,21500.0
2006-10-20 11:40:00,38.36,38.38,38.35,38.38,12900.0,20.4645,20.4752,20.4592,20.4752,12900.0
2006-10-20 11:50:00,38.39,38.41,38.36,38.41,36800.0,20.4805,20.4912,20.4645,20.4912,36800.0
2006-10-20 12:00:00,38.4,38.41,38.32,38.32,28800.0,20.4859,20.4912,20.4432,20.4432,28800.0
2006-10-20 12:10:00,38.33,38.42,38.32,38.38,14100.0,20.4485,20.4965,20.4432,20.4752,14100.0
2006-10-20 12:20:00,38.37,38.39,38.35,38.39,12700.0,20.4699,20.4805,20.4592,20.4805,12700.0
2006-10-20 12:30:00,38.39,38.43,38.38,38.43,9200.0,20.4805,20.5019,20.4752,20.5019,9200.0
2006-10-20 12:40:00,38.43,38.51,38.43,38.5,19100.0,20.5019,20.5446,20.5019,20.5392,19100.0
2006-10-20 12:50:00,38.49,38.52,38.49,38.52,4600.0,20.5339,20.5499,20.5339,20.5499,4600.0
2006-10-20 13:00:00,38.51,38.52,38.51,38.52,6500.0,20.5446,20.5499,20.5446,20.5499,6500.0
2006-10-20 13:10:00,38.52,38.52,38.51,38.51,7200.0,20.5499,20.5499,20.5446,20.5446,7200.0
2006-10-20 13:20:00,38.51,38.56,38.5,38.56,19800.0,20.5446,20.5712,20.5392,20.5712,19800.0
2006-10-20 13:30:00,38.56,38.57,38.54,38.55,10200.0,20.5712,20.5766,20.5606,20.5659,10200.0
2006-10-20 13:40:00,38.55,38.55,38.46,38.46,10000.0,20.5659,20.5659,20.5179,20.5179,10000.0
2006-10-20 13:50:00,38.47,38.49,38.39,38.41,15500.0,20.5232,20.5339,20.4805,20.4912,15500.0
2006-10-20 14:00:00,38.4,38.45,38.39,38.45,17100.0,20.4859,20.5126,20.4805,20.5126,17100.0
2006-10-20 14:10:00,38.46,38.46,38.4,38.45,28800.0,20.5179,20.5179,20.4859,20.5126,28800.0
2006-10-20 14:20:00,38.44,38.51,38.42,38.42,43800.0,20.5072,20.5446,20.4965,20.4965,43800.0
2006-10-20 14:30:00,38.42,38.45,38.39,38.43,37300.0,20.4965,20.5126,20.4805,20.5019,37300.0
2006-10-20 14:40:00,38.43,38.45,38.41,38.43,29000.0,20.5019,20.5126,20.4912,20.5019,29000.0
2006-10-20 14:50:00,38.44,38.46,38.44,38.44,16900.0,20.5072,20.5179,20.5072,20.5072,16900.0
2006-10-20 15:00:00,38.44,38.47,38.43,38.46,24500.0,20.5072,20.5232,20.5019,20.5179,24500.0
2006-10-20 15:10:00,38.47,38.52,38.46,38.5,34000.0,20.5232,20.5499,20.5179,20.5392,34000.0
2006-10-20 15:20:00,38.5,38.55,38.49,38.54,28400.0,20.5392,20.5659,20.5339,20.5606,28400.0
2006-10-20 15:30:00,38.55,38.55,38.47,38.49,28400.0,20.5659,20.5659,20.5232,20.5339,28400.0
2006-10-20 15:40:00,38.49,38.52,38.48,38.49,33300.0,20.5339,20.5499,20.5286,20.5339,33300.0
2006-10-20 15:50:00,38.5,38.53,38.49,38.53,44800.0,20.5392,20.5552,20.5339,20.5552,44800.0
2006-10-23 09:30:00,39.03,39.36,38.82,39.28,201900.0,20.822,20.998,20.7099,20.9553,201900.0
2006-10-23 09:40:00,39.28,39.42,39.08,39.24,95900.0,20.9553,21.03,20.8486,20.934,95900.0
2006-10-23 09:50:00,39.23,39.34,39.11,39.32,54900.0,20.9287,20.9874,20.8647,20.9767,54900.0
2006-10-23 10:00:00,39.32,39.68,39.22,39.66,138000.0,20.9767,21.1687,20.9233,21.1581,138000.0
2006-10-23 10:10:00,39.68,39.95,39.52,39.95,129700.0,21.1687,21.3128,21.0834,21.3128,129700.0
2006-10-23 10:20:00,39.95,40.0,39.75,39.89,151300.0,21.3128,21.3395,21.2061,21.2808,151300.0
2006-10-23 10:30:00,39.9,39.9,39.66,39.66,61600.0,21.2861,21.2861,21.1581,21.1581,61600.0
2006-10-23 10:40:00,39.69,39.72,39.56,39.7,90300.0,21.1741,21.1901,21.1047,21.1794,90300.0
2006-10-23 10:50:00,39.7,39.71,39.46,39.5,79800.0,21.1794,21.1847,21.0514,21.0727,79800.0
2006-10-23 11:00:00,39.5,39.81,39.5,39.72,220700.0,21.0727,21.2381,21.0727,21.1901,220700.0
2006-10-23 11:10:00,39.72,39.85,39.7,39.76,68000.0,21.1901,21.2594,21.1794,21.2114,68000.0
2006-10-23 11:20:00,39.78,39.82,39.67,39.68,78500.0,21.2221,21.2434,21.1634,21.1687,78500.0
2006-10-23 11:30:00,39.68,39.72,39.62,39.64,34000.0,21.1687,21.1901,21.1367,21.1474,34000.0
2006-10-23 11:40:00,39.63,39.73,39.63,39.64,29800.0,21.1421,21.1954,21.1421,21.1474,29800.0
2006-10-23 11:50:00,39.63,39.76,39.62,39.72,77600.0,21.1421,21.2114,21.1367,21.1901,77600.0
2006-10-23 12:00:00,39.71,39.8,39.7,39.75,32600.0,21.1847,21.2328,21.1794,21.2061,32600.0
2006-10-23 12:10:00,39.75,39.75,39.7,39.71,20000.0,21.2061,21.2061,21.1794,21.1847,20000.0
2006-10-23 12:20:00,39.71,39.79,39.69,39.73,56200.0,21.1847,21.2274,21.1741,21.1954,56200.0
2006-10-23 12:30:00,39.71,39.81,39.71,39.8,71000.0,21.1847,21.2381,21.1847,21.2328,71000.0
2006-10-23 12:40:00,39.8,39.94,39.76,39.93,209600.0,21.2328,21.3074,21.2114,21.3021,209600.0
2006-10-23 12:50:00,39.95,40.0,39.89,39.91,111600.0,21.3128,21.3395,21.2808,21.2914,111600.0
2006-10-23 13:00:00,39.91,40.0,39.9,39.96,140500.0,21.2914,21.3395,21.2861,21.3181,140500.0
2006-10-23 13:10:00,39.95,39.99,39.9,39.94,105500.0,21.3128,21.3341,21.2861,21.3074,105500.0
2006-10-23 13:20:00,39.96,40.09,39.93,40.04,138500.0,21.3181,21.3875,21.3021,21.3608,138500.0
2006-10-23 13:30:00,40.06,40.17,40.0,40.13,147000.0,21.3715,21.4301,21.3395,21.4088,147000.0
2006-10-23 13:40:00,40.13,40.34,40.11,40.14,114600.0,21.4088,21.5208,21.3981,21.4141,114600.0
2006-10-23 13:50:00,40.12,40.24,40.08,40.22,74900.0,21.4035,21.4675,21.3821,21.4568,74900.0
2006-10-23 14:00:00,40.21,40.22,40.13,40.15,90500.0,21.4515,21.4568,21.4088,21.4195,90500.0
2006-10-23 14:10:00,40.15,40.16,40.01,40.04,109900.0,21.4195,21.4248,21.3448,21.3608,109900.0
2006-10-23 14:20:00,40.04,40.06,40.01,40.06,61400.0,21.3608,21.3715,21.3448,21.3715,61400.0
2006-10-23 14:30:00,40.05,40.12,40.04,40.05,73300.0,21.3661,21.4035,21.3608,21.3661,73300.0
2006-10-23 14:40:00,40.05,40.07,39.95,40.02,88800.0,21.3661,21.3768,21.3128,21.3501,88800.0
2006-10-23 14:50:00,40.02,40.03,39.95,39.97,43800.0,21.3501,21.3555,21.3128,21.3235,43800.0
2006-10-23 15:00:00,39.98,40.02,39.87,39.9,125200.0,21.3288,21.3501,21.2701,21.2861,125200.0
2006-10-23 15:10:00,39.91,39.96,39.85,39.85,157700.0,21.2914,21.3181,21.2594,21.2594,157700.0
2006-10-23 15:20:00,39.86,39.92,39.79,39.85,177300.0,21.2648,21.2968,21.2274,21.2594,177300.0
2006-10-23 15:30:00,39.86,39.88,39.79,39.8,86900.0,21.2648,21.2754,21.2274,21.2328,86900.0
2006-10-23 15:40:00,39.8,39.83,39.78,39.8,230600.0,21.2328,21.2488,21.2221,21.2328,230600.0
2006-10-23 15:50:00,39.8,39.82,39.77,39.8,212300.0,21.2328,21.2434,21.2168,21.2328,212300.0
2006-10-24 09:30:00,39.69,39.8,39.67,39.7,49400.0,21.1741,21.2328,21.1634,21.1794,49400.0
2006-10-24 09:40:00,39.69,39.83,39.56,39.83,44500.0,21.1741,21.2488,21.1047,21.2488,44500.0
2006-10-24 09:50:00,39.83,39.84,39.68,39.68,39300.0,21.2488,21.2541,21.1687,21.1687,39300.0
2006-10-24 10:00:00,39.69,39.94,39.67,39.91,71700.0,21.1741,21.3074,21.1634,21.2914,71700.0
2006-10-24 10:10:00,39.95,39.97,39.83,39.88,40200.0,21.3128,21.3235,21.2488,21.2754,40200.0
2006-10-24 10:20:00,39.88,39.88,39.79,39.79,39900.0,21.2754,21.2754,21.2274,21.2274,39900.0
2006-10-24 10:30:00,39.79,39.79,39.56,39.56,80300.0,21.2274,21.2274,21.1047,21.1047,80300.0
2006-10-24 10:40:00,39.58,39.59,39.44,39.53,62800.0,21.1154,21.1207,21.0407,21.0887,62800.0
2006-10-24 10:50:00,39.53,39.6,39.53,39.6,45000.0,21.0887,21.1261,21.0887,21.1261,45000.0
2006-10-24 11:00:00,39.6,39.75,39.53,39.6,138200.0,21.1261,21.2061,21.0887,21.1261,138200.0
2006-10-24 11:10:00,39.6,39.63,39.52,39.57,55500.0,21.1261,21.1421,21.0834,21.1101,55500.0
2006-10-24 11:20:00,39.58,39.77,39.58,39.72,70000.0,21.1154,21.2168,21.1154,21.1901,70000.0
2006-10-24 11:30:00,39.71,39.81,39.71,39.75,52600.0,21.1847,21.2381,21.1847,21.2061,52600.0
2006-10-24 11:40:00,39.75,39.8,39.71,39.77,34700.0,21.2061,21.2328,21.1847,21.2168,34700.0
2006-10-24 11:50:00,39.79,39.79,39.71,39.74,14700.0,21.2274,21.2274,21.1847,21.2008,14700.0
2006-10-24 12:00:00,39.75,39.76,39.69,39.74,25900.0,21.2061,21.2114,21.1741,21.2008,25900.0
2006-10-24 12:10:00,39.72,39.78,39.71,39.76,33200.0,21.1901,21.2221,21.1847,21.2114,33200.0
2006-10-24 12:20:00,39.76,39.77,39.7,39.71,22600.0,21.2114,21.2168,21.1794,21.1847,22600.0
2006-10-24 12:30:00,39.71,39.71,39.65,39.65,25900.0,21.1847,21.1847,21.1527,21.1527,25900.0
2006-10-24 12:40:00,39.66,39.66,39.53,39.54,37100.0,21.1581,21.1581,21.0887,21.0941,37100.0
2006-10-24 12:50:00,39.54,39.54,39.48,39.51,43600.0,21.0941,21.0941,21.062,21.078,43600.0
2006-10-24 13:00:00,39.5,39.51,39.47,39.51,101300.0,21.0727,21.078,21.0567,21.078,101300.0
2006-10-24 13:10:00,39.51,39.59,39.5,39.51,28900.0,21.078,21.1207,21.0727,21.078,28900.0
2006-10-24 13:20:00,39.52,39.56,39.5,39.52,11100.0,21.0834,21.1047,21.0727,21.0834,11100.0
2006-10-24 13:30:00,39.52,39.57,39.52,39.55,10400.0,21.0834,21.1101,21.0834,21.0994,10400.0
2006-10-24 13:40:00,39.55,39.55,39.49,39.49,17600.0,21.0994,21.0994,21.0674,21.0674,17600.0
2006-10-24 13:50:00,39.49,39.5,39.48,39.49,30700.0,21.0674,21.0727,21.062,21.0674,30700.0
2006-10-24 14:00:00,39.5,39.55,39.46,39.51,20500.0,21.0727,21.0994,21.0514,21.078,20500.0
2006-10-24 14:10:00,39.51,39.52,39.38,39.4,22800.0,21.078,21.0834,21.0087,21.0194,22800.0
2006-10-24 14:20:00,39.39,39.53,39.37,39.51,81600.0,21.014,21.0887,21.0034,21.078,81600.0
2006-10-24 14:30:00,39.52,39.53,39.47,39.51,24600.0,21.0834,21.0887,21.0567,21.078,24600.0
2006-10-24 14:40:00,39.51,39.51,39.47,39.5,36300.0,21.078,21.078,21.0567,21.0727,36300.0
2006-10-24 14:50:00,39.51,39.54,39.47,39.54,19500.0,21.078,21.0941,21.0567,21.0941,19500.0
2006-10-24 15:00:00,39.53,39.54,39.47,39.5,68100.0,21.0887,21.0941,21.0567,21.0727,68100.0
2006-10-24 15:10:00,39.52,39.53,39.49,39.51,55500.0,21.0834,21.0887,21.0674,21.078,55500.0
2006-10-24 15:20:00,39.52,39.57,39.5,39.57,40300.0,21.0834,21.1101,21.0727,21.1101,40300.0
2006-10-24 15:30:00,39.57,39.58,39.48,39.56,107900.0,21.1101,21.1154,21.062,21.1047,107900.0
2006-10-24 15:40:00,39.56,39.65,39.53,39.64,83200.0,21.1047,21.1527,21.0887,21.1474,83200.0
2006-10-24 15:50:00,39.64,39.67,39.59,39.59,149000.0,21.1474,21.1634,21.1207,21.1207,149000.0
2006-10-25 09:30:00,39.41,39.49,39.13,39.24,106400.0,21.0247,21.0674,20.8753,20.934,106400.0
2006-10-25 09:40:00,39.23,39.33,39.23,39.32,44800.0,20.9287,20.982,20.9287,20.9767,44800.0
2006-10-25 09:50:00,39.32,39.41,39.3,39.33,28700.0,20.9767,21.0247,20.966,20.982,28700.0
2006-10-25 10:00:00,39.34,39.48,39.3,39.47,29800.0,20.9874,21.062,20.966,21.0567,29800.0
2006-10-25 10:10:00,39.48,39.58,39.45,39.57,35600.0,21.062,21.1154,21.046,21.1101,35600.0
2006-10-25 10:20:00,39.57,39.58,39.52,39.55,20000.0,21.1101,21.1154,21.0834,21.0994,20000.0
2006-10-25 10:30:00,39.54,39.54,39.46,39.46,13200.0,21.0941,21.0941,21.0514,21.0514,13200.0
2006-10-25 10:40:00,39.46,39.48,39.45,39.47,17300.0,21.0514,21.062,21.046,21.0567,17300.0
2006-10-25 10:50:00,39.48,39.51,39.46,39.47,11100.0,21.062,21.078,21.0514,21.0567,11100.0
2006-10-25 11:00:00,39.46,39.53,39.44,39.52,12600.0,21.0514,21.0887,21.0407,21.0834,12600.0
2006-10-25 11:10:00,39.52,39.52,39.48,39.49,9300.0,21.0834,21.0834,21.062,21.0674,9300.0
2006-10-25 11:20:00,39.49,39.51,39.43,39.51,17200.0,21.0674,21.078,21.0354,21.078,17200.0
2006-10-25 11:30:00,39.5,39.53,39.46,39.51,12300.0,21.0727,21.0887,21.0514,21.078,12300.0
2006-10-25 11:40:00,39.52,39.55,39.47,39.47,20400.0,21.0834,21.0994,21.0567,21.0567,20400.0
2006-10-25 11:50:00,39.47,39.54,39.44,39.52,15900.0,21.0567,21.0941,21.0407,21.0834,15900.0
2006-10-25 12:00:00,39.51,39.55,39.46,39.54,22500.0,21.078,21.0994,21.0514,21.0941,22500.0
2006-10-25 12:10:00,39.54,39.55,39.5,39.5,9900.0,21.0941,21.0994,21.0727,21.0727,9900.0
2006-10-25 12:20:00,39.5,39.5,39.35,39.38,17100.0,21.0727,21.0727,20.9927,21.0087,17100.0
2006-10-25 12:30:00,39.38,39.38,39.28,39.31,19500.0,21.0087,21.0087,20.9553,20.9714,19500.0
2006-10-25 12:40:00,39.31,39.34,39.28,39.3,22800.0,20.9714,20.9874,20.9553,20.966,22800.0
2006-10-25 12:50:00,39.29,39.34,39.29,39.34,10300.0,20.9607,20.9874,20.9607,20.9874,10300.0
2006-10-25 13:00:00,39.34,39.39,39.33,39.37,13400.0,20.9874,21.014,20.982,21.0034,13400.0
2006-10-25 13:10:00,39.38,39.43,39.38,39.42,10600.0,21.0087,21.0354,21.0087,21.03,10600.0
2006-10-25 13:20:00,39.42,39.44,39.41,39.43,10900.0,21.03,21.0407,21.0247,21.0354,10900.0
2006-10-25 13:30:00,39.43,39.46,39.37,39.45,8200.0,21.0354,21.0514,21.0034,21.046,8200.0
2006-10-25 13:40:00,39.45,39.48,39.44,39.44,11600.0,21.046,21.062,21.0407,21.0407,11600.0
2006-10-25 13:50:00,39.43,39.45,39.41,39.43,15900.0,21.0354,21.046,21.0247,21.0354,15900.0
2006-10-25 14:00:00,39.42,39.43,39.38,39.38,9700.0,21.03,21.0354,21.0087,21.0087,9700.0
2006-10-25 14:10:00,39.37,39.69,39.34,39.67,58400.0,21.0034,21.1741,20.9874,21.1634,58400.0
2006-10-25 14:20:00,39.66,39.68,39.37,39.42,39700.0,21.1581,21.1687,21.0034,21.03,39700.0
2006-10-25 14:30:00,39.42,39.42,39.23,39.34,51000.0,21.03,21.03,20.9287,20.9874,51000.0
2006-10-25 14:40:00,39.33,39.42,39.26,39.35,24600.0,20.982,21.03,20.9447,20.9927,24600.0
2006-10-25 14:50:00,39.34,39.35,39.25,39.33,23400.0,20.9874,20.9927,20.9393,20.982,23400.0
2006-10-25 15:00:00,39.35,39.38,39.31,39.34,17400.0,20.9927,21.0087,20.9714,20.9874,17400.0
2006-10-25 15:10:00,39.34,39.45,39.33,39.43,15500.0,20.9874,21.046,20.982,21.0354,15500.0
2006-10-25 15:20:00,39.43,39.45,39.41,39.43,16100.0,21.0354,21.046,21.0247,21.0354,16100.0
2006-10-25 15:30:00,39.44,39.55,39.44,39.51,29400.0,21.0407,21.0994,21.0407,21.078,29400.0
2006-10-25 15:40:00,39.51,39.6,39.51,39.57,39300.0,21.078,21.1261,21.078,21.1101,39300.0
2006-10-25 15:50:00,39.57,39.58,39.46,39.54,40300.0,21.1101,21.1154,21.0514,21.0941,40300.0
2006-10-26 09:30:00,39.55,39.7,39.54,39.57,57500.0,21.0994,21.1794,21.0941,21.1101,57500.0
2006-10-26 09:40:00,39.57,39.58,39.51,39.55,18700.0,21.1101,21.1154,21.078,21.0994,18700.0
2006-10-26 09:50:00,39.54,39.62,39.53,39.59,22700.0,21.0941,21.1367,21.0887,21.1207,22700.0
2006-10-26 10:00:00,39.61,39.67,39.57,39.59,54500.0,21.1314,21.1634,21.1101,21.1207,54500.0
2006-10-26 10:10:00,39.59,39.74,39.58,39.68,40200.0,21.1207,21.2008,21.1154,21.1687,40200.0
2006-10-26 10:20:00,39.68,39.68,39.43,39.47,38900.0,21.1687,21.1687,21.0354,21.0567,38900.0
2006-10-26 10:30:00,39.48,39.63,39.48,39.5,37600.0,21.062,21.1421,21.062,21.0727,37600.0
2006-10-26 10:40:00,39.51,39.56,39.43,39.45,28500.0,21.078,21.1047,21.0354,21.046,28500.0
2006-10-26 10:50:00,39.46,39.54,39.45,39.46,16600.0,21.0514,21.0941,21.046,21.0514,16600.0
2006-10-26 11:00:00,39.47,39.47,39.42,39.44,58900.0,21.0567,21.0567,21.03,21.0407,58900.0
2006-10-26 11:10:00,39.44,39.49,39.44,39.46,10500.0,21.0407,21.0674,21.0407,21.0514,10500.0
2006-10-26 11:20:00,39.45,39.47,39.36,39.47,21300.0,21.046,21.0567,20.998,21.0567,21300.0
2006-10-26 11:30:00,39.45,39.51,39.41,39.5,20900.0,21.046,21.078,21.0247,21.0727,20900.0
2006-10-26 11:40:00,39.5,39.52,39.49,39.5,110900.0,21.0727,21.0834,21.0674,21.0727,110900.0
2006-10-26 11:50:00,39.5,39.5,39.44,39.5,13100.0,21.0727,21.0727,21.0407,21.0727,13100.0
2006-10-26 12:00:00,39.49,39.5,39.46,39.49,10000.0,21.0674,21.0727,21.0514,21.0674,10000.0
2006-10-26 12:10:00,39.47,39.53,39.46,39.53,155700.0,21.0567,21.0887,21.0514,21.0887,155700.0
2006-10-26 12:20:00,39.54,39.63,39.54,39.63,23000.0,21.0941,21.1421,21.0941,21.1421,23000.0
2006-10-26 12:30:00,39.62,39.65,39.59,39.64,36900.0,21.1367,21.1527,21.1207,21.1474,36900.0
2006-10-26 12:40:00,39.65,39.72,39.65,39.71,20600.0,21.1527,21.1901,21.1527,21.1847,20600.0
2006-10-26 12:50:00,39.7,39.72,39.69,39.71,88900.0,21.1794,21.1901,21.1741,21.1847,88900.0
2006-10-26 13:00:00,39.71,39.71,39.66,39.66,14900.0,21.1847,21.1847,21.1581,21.1581,14900.0
2006-10-26 13:10:00,39.65,39.65,39.53,39.53,15000.0,21.1527,21.1527,21.0887,21.0887,15000.0
2006-10-26 13:20:00,39.53,39.57,39.51,39.57,13900.0,21.0887,21.1101,21.078,21.1101,13900.0
2006-10-26 13:30:00,39.55,39.69,39.54,39.66,34800.0,21.0994,21.1741,21.0941,21.1581,34800.0
2006-10-26 13:40:00,39.67,39.68,39.62,39.65,12400.0,21.1634,21.1687,21.1367,21.1527,12400.0
2006-10-26 13:50:00,39.64,39.68,39.62,39.63,11500.0,21.1474,21.1687,21.1367,21.1421,11500.0
2006-10-26 14:00:00,39.63,39.75,39.63,39.75,28400.0,21.1421,21.2061,21.1421,21.2061,28400.0
2006-10-26 14:10:00,39.75,39.79,39.75,39.77,19100.0,21.2061,21.2274,21.2061,21.2168,19100.0
2006-10-26 14:20:00,39.78,39.89,39.77,39.89,46000.0,21.2221,21.2808,21.2168,21.2808,46000.0
2006-10-26 14:30:00,39.9,39.92,39.73,39.75,49900.0,21.2861,21.2968,21.1954,21.2061,49900.0
2006-10-26 14:40:00,39.75,39.75,39.67,39.7,27900.0,21.2061,21.2061,21.1634,21.1794,27900.0
2006-10-26 14:50:00,39.7,39.85,39.69,39.75,135800.0,21.1794,21.2594,21.1741,21.2061,135800.0
2006-10-26 15:00:00,39.73,39.73,39.6,39.6,57300.0,21.1954,21.1954,21.1261,21.1261,57300.0
2006-10-26 15:10:00,39.59,39.61,39.52,39.54,36800.0,21.1207,21.1314,21.0834,21.0941,36800.0
2006-10-26 15:20:00,39.53,39.65,39.44,39.65,100300.0,21.0887,21.1527,21.0407,21.1527,100300.0
2006-10-26 15:30:00,39.66,39.66,39.57,39.63,67400.0,21.1581,21.1581,21.1101,21.1421,67400.0
2006-10-26 15:40:00,39.64,39.78,39.64,39.66,70700.0,21.1474,21.2221,21.1474,21.1581,70700.0
2006-10-26 15:50:00,39.67,39.69,39.64,39.68,85900.0,21.1634,21.1741,21.1474,21.1687,85900.0
2006-10-27 09:30:00,39.58,39.65,39.5,39.55,87200.0,21.1154,21.1527,21.0727,21.0994,87200.0
2006-10-27 09:40:00,39.56,39.64,39.52,39.59,47000.0,21.1047,21.1474,21.0834,21.1207,47000.0
2006-10-27 09:50:00,39.61,39.75,39.5,39.71,100500.0,21.1314,21.2061,21.0727,21.1847,100500.0
2006-10-27 10:00:00,39.72,39.74,39.55,39.58,34600.0,21.1901,21.2008,21.0994,21.1154,34600.0
2006-10-27 10:10:00,39.57,39.59,39.53,39.57,22200.0,21.1101,21.1207,21.0887,21.1101,22200.0
2006-10-27 10:20:00,39.56,39.7,39.47,39.67,75400.0,21.1047,21.1794,21.0567,21.1634,75400.0
2006-10-27 10:30:00,39.68,39.73,39.65,39.69,61300.0,21.1687,21.1954,21.1527,21.1741,61300.0
2006-10-27 10:40:00,39.68,39.69,39.61,39.63,8400.0,21.1687,21.1741,21.1314,21.1421,8400.0
2006-10-27 10:50:00,39.62,39.67,39.61,39.66,10400.0,21.1367,21.1634,21.1314,21.1581,10400.0
2006-10-27 11:00:00,39.65,39.66,39.59,39.61,10000.0,21.1527,21.1581,21.1207,21.1314,10000.0
2006-10-27 11:10:00,39.61,39.66,39.61,39.62,14300.0,21.1314,21.1581,21.1314,21.1367,14300.0
2006-10-27 11:20:00,39.61,39.62,39.54,39.56,16400.0,21.1314,21.1367,21.0941,21.1047,16400.0
2006-10-27 11:30:00,39.56,39.59,39.55,39.58,10100.0,21.1047,21.1207,21.0994,21.1154,10100.0
2006-10-27 11:40:00,39.59,39.61,39.56,39.57,12900.0,21.1207,21.1314,21.1047,21.1101,12900.0
2006-10-27 11:50:00,39.58,39.59,39.54,39.54,9800.0,21.1154,21.1207,21.0941,21.0941,9800.0
2006-10-27 12:00:00,39.55,39.55,39.53,39.54,13000.0,21.0994,21.0994,21.0887,21.0941,13000.0
2006-10-27 12:10:00,39.55,39.62,39.55,39.61,17400.0,21.0994,21.1367,21.0994,21.1314,17400.0
2006-10-27 12:20:00,39.6,39.61,39.6,39.6,19700.0,21.1261,21.1314,21.1261,21.1261,19700.0
2006-10-27 12:30:00,39.6,39.66,39.6,39.65,33200.0,21.1261,21.1581,21.1261,21.1527,33200.0
2006-10-27 12:40:00,39.65,39.68,39.63,39.65,10300.0,21.1527,21.1687,21.1421,21.1527,10300.0
2006-10-27 12:50:00,39.64,39.65,39.63,39.64,8700.0,21.1474,21.1527,21.1421,21.1474,8700.0
2006-10-27 13:00:00,39.63,39.64,39.6,39.6,11800.0,21.1421,21.1474,21.1261,21.1261,11800.0
2006-10-27 13:10:00,39.6,39.62,39.6,39.61,10400.0,21.1261,21.1367,21.1261,21.1314,10400.0
2006-10-27 13:20:00,39.6,39.61,39.6,39.6,18900.0,21.1261,21.1314,21.1261,21.1261,18900.0
2006-10-27 13:30:00,39.6,39.61,39.53,39.56,23500.0,21.1261,21.1314,21.0887,21.1047,23500.0
2006-10-27 13:40:00,39.58,39.58,39.52,39.55,61400.0,21.1154,21.1154,21.0834,21.0994,61400.0
2006-10-27 13:50:00,39.55,39.59,39.54,39.55,30900.0,21.0994,21.1207,21.0941,21.0994,30900.0
2006-10-27 14:00:00,39.57,39.6,39.55,39.55,35200.0,21.1101,21.1261,21.0994,21.0994,35200.0
2006-10-27 14:10:00,39.56,39.59,39.55,39.57,27500.0,21.1047,21.1207,21.0994,21.1101,27500.0
2006-10-27 14:20:00,39.56,39.56,39.53,39.55,45200.0,21.1047,21.1047,21.0887,21.0994,45200.0
2006-10-27 14:30:00,39.55,39.58,39.55,39.56,51200.0,21.0994,21.1154,21.0994,21.1047,51200.0
2006-10-27 14:40:00,39.57,39.57,39.53,39.53,32800.0,21.1101,21.1101,21.0887,21.0887,32800.0
2006-10-27 14:50:00,39.53,39.54,39.42,39.49,25000.0,21.0887,21.0941,21.03,21.0674,25000.0
2006-10-27 15:00:00,39.49,39.49,39.41,39.47,16900.0,21.0674,21.0674,21.0247,21.0567,16900.0
2006-10-27 15:10:00,39.48,39.49,39.38,39.39,13900.0,21.062,21.0674,21.0087,21.014,13900.0
2006-10-27 15:20:00,39.4,39.42,39.35,39.37,25200.0,21.0194,21.03,20.9927,21.0034,25200.0
2006-10-27 15:30:00,39.38,39.47,39.35,39.45,39600.0,21.0087,21.0567,20.9927,21.046,39600.0
2006-10-27 15:40:00,39.45,39.46,39.38,39.43,37600.0,21.046,21.0514,21.0087,21.0354,37600.0
2006-10-27 15:50:00,39.43,39.5,39.43,39.48,121400.0,21.0354,21.0727,21.0354,21.062,121400.0
2006-10-30 09:30:00,39.5,39.62,39.3,39.47,75800.0,21.1839,21.2482,21.0766,21.1678,75800.0
2006-10-30 09:40:00,39.48,39.57,39.34,39.35,90900.0,21.1731,21.2214,21.0981,21.1034,90900.0
2006-10-30 09:50:00,39.35,39.35,39.23,39.25,53800.0,21.1034,21.1034,21.0391,21.0498,53800.0
2006-10-30 10:00:00,39.25,39.36,39.23,39.35,51900.0,21.0498,21.1088,21.0391,21.1034,51900.0
2006-10-30 10:10:00,39.39,39.39,39.25,39.26,19000.0,21.1249,21.1249,21.0498,21.0552,19000.0
2006-10-30 10:20:00,39.26,39.31,39.25,39.28,17000.0,21.0552,21.082,21.0498,21.0659,17000.0
2006-10-30 10:30:00,39.29,39.32,39.25,39.27,25600.0,21.0713,21.0873,21.0498,21.0605,25600.0
2006-10-30 10:40:00,39.25,39.32,39.25,39.28,32600.0,21.0498,21.0873,21.0498,21.0659,32600.0
2006-10-30 10:50:00,39.27,39.32,39.25,39.28,27500.0,21.0605,21.0873,21.0498,21.0659,27500.0
2006-10-30 11:00:00,39.28,39.44,39.28,39.36,41100.0,21.0659,21.1517,21.0659,21.1088,41100.0
2006-10-30 11:10:00,39.39,39.46,39.38,39.43,29400.0,21.1249,21.1624,21.1195,21.1463,29400.0
2006-10-30 11:20:00,39.44,39.46,39.36,39.36,28300.0,21.1517,21.1624,21.1088,21.1088,28300.0
2006-10-30 11:30:00,39.36,39.37,39.28,39.34,24000.0,21.1088,21.1142,21.0659,21.0981,24000.0
2006-10-30 11:40:00,39.34,39.34,39.28,39.28,18700.0,21.0981,21.0981,21.0659,21.0659,18700.0
2006-10-30 11:50:00,39.28,39.3,39.28,39.28,23900.0,21.0659,21.0766,21.0659,21.0659,23900.0
2006-10-30 12:00:00,39.28,39.3,39.28,39.29,37900.0,21.0659,21.0766,21.0659,21.0713,37900.0
2006-10-30 12:10:00,39.29,39.29,39.2,39.2,40000.0,21.0713,21.0713,21.023,21.023,40000.0
2006-10-30 12:20:00,39.2,39.27,39.2,39.27,32900.0,21.023,21.0605,21.023,21.0605,32900.0
2006-10-30 12:30:00,39.25,39.26,39.25,39.25,23500.0,21.0498,21.0552,21.0498,21.0498,23500.0
2006-10-30 12:40:00,39.25,39.27,39.25,39.26,13900.0,21.0498,21.0605,21.0498,21.0552,13900.0
2006-10-30 12:50:00,39.25,39.27,39.25,39.26,8600.0,21.0498,21.0605,21.0498,21.0552,8600.0
2006-10-30 13:00:00,39.27,39.29,39.26,39.27,17000.0,21.0605,21.0713,21.0552,21.0605,17000.0
2006-10-30 13:10:00,39.27,39.31,39.26,39.3,18500.0,21.0605,21.082,21.0552,21.0766,18500.0
2006-10-30 13:20:00,39.32,39.37,39.29,39.3,32400.0,21.0873,21.1142,21.0713,21.0766,32400.0
2006-10-30 13:30:00,39.31,39.39,39.3,39.39,26100.0,21.082,21.1249,21.0766,21.1249,26100.0
2006-10-30 13:40:00,39.39,39.56,39.38,39.53,96400.0,21.1249,21.2161,21.1195,21.2,96400.0
2006-10-30 13:50:00,39.52,39.62,39.47,39.55,107300.0,21.1946,21.2482,21.1678,21.2107,107300.0
2006-10-30 14:00:00,39.55,39.62,39.53,39.59,50700.0,21.2107,21.2482,21.2,21.2321,50700.0
2006-10-30 14:10:00,39.6,39.68,39.58,39.66,37000.0,21.2375,21.2804,21.2268,21.2697,37000.0
2006-10-30 14:20:00,39.66,39.67,39.64,39.66,34500.0,21.2697,21.275,21.259,21.2697,34500.0
2006-10-30 14:30:00,39.66,39.67,39.63,39.63,30100.0,21.2697,21.275,21.2536,21.2536,30100.0
2006-10-30 14:40:00,39.65,39.66,39.56,39.64,34800.0,21.2643,21.2697,21.2161,21.259,34800.0
2006-10-30 14:50:00,39.64,39.65,39.62,39.65,40500.0,21.259,21.2643,21.2482,21.2643,40500.0
2006-10-30 15:00:00,39.65,39.7,39.62,39.68,57000.0,21.2643,21.2911,21.2482,21.2804,57000.0
2006-10-30 15:10:00,39.68,39.73,39.68,39.69,24500.0,21.2804,21.3072,21.2804,21.2858,24500.0
2006-10-30 15:20:00,39.69,39.73,39.66,39.72,76200.0,21.2858,21.3072,21.2697,21.3019,76200.0
2006-10-30 15:30:00,39.72,39.73,39.66,39.67,83600.0,21.3019,21.3072,21.2697,21.275,83600.0
2006-10-30 15:40:00,39.67,39.75,39.66,39.69,115600.0,21.275,21.3179,21.2697,21.2858,115600.0
2006-10-30 15:50:00,39.69,39.81,39.68,39.8,184500.0,21.2858,21.3501,21.2804,21.3448,184500.0
2006-10-31 09:30:00,39.54,39.95,39.43,39.73,118900.0,21.2053,21.4252,21.1463,21.3072,118900.0
2006-10-31 09:40:00,39.73,39.74,39.65,39.66,31900.0,21.3072,21.3126,21.2643,21.2697,31900.0
2006-10-31 09:50:00,39.67,39.71,39.63,39.66,22200.0,21.275,21.2965,21.2536,21.2697,22200.0
2006-10-31 10:00:00,39.65,39.67,39.5,39.5,52700.0,21.2643,21.275,21.1839,21.1839,52700.0
2006-10-31 10:10:00,39.51,39.53,39.37,39.42,50900.0,21.1892,21.2,21.1142,21.141,50900.0
2006-10-31 10:20:00,39.39,39.41,39.3,39.37,68700.0,21.1249,21.1356,21.0766,21.1142,68700.0
2006-10-31 10:30:00,39.38,39.4,39.3,39.3,18400.0,21.1195,21.1302,21.0766,21.0766,18400.0
2006-10-31 10:40:00,39.31,39.44,39.31,39.41,26300.0,21.082,21.1517,21.082,21.1356,26300.0
2006-10-31 10:50:00,39.41,39.58,39.4,39.54,31200.0,21.1356,21.2268,21.1302,21.2053,31200.0
2006-10-31 11:00:00,39.54,39.56,39.43,39.47,17200.0,21.2053,21.2161,21.1463,21.1678,17200.0
2006-10-31 11:10:00,39.47,39.47,39.38,39.39,17900.0,21.1678,21.1678,21.1195,21.1249,17900.0
2006-10-31 11:20:00,39.39,39.4,39.38,39.4,9400.0,21.1249,21.1302,21.1195,21.1302,9400.0
2006-10-31 11:30:00,39.4,39.44,39.39,39.44,9700.0,21.1302,21.1517,21.1249,21.1517,9700.0
2006-10-31 11:40:00,39.44,39.45,39.33,39.33,19800.0,21.1517,21.1571,21.0927,21.0927,19800.0
2006-10-31 11:50:00,39.33,39.35,39.3,39.34,17100.0,21.0927,21.1034,21.0766,21.0981,17100.0
2006-10-31 12:00:00,39.33,39.37,39.32,39.33,10600.0,21.0927,21.1142,21.0873,21.0927,10600.0
2006-10-31 12:10:00,39.34,39.34,39.25,39.27,30800.0,21.0981,21.0981,21.0498,21.0605,30800.0
2006-10-31 12:20:00,39.28,39.29,39.25,39.26,10800.0,21.0659,21.0713,21.0498,21.0552,10800.0
2006-10-31 12:30:00,39.26,39.26,39.12,39.16,191500.0,21.0552,21.0552,20.9801,21.0015,191500.0
2006-10-31 12:40:00,39.17,39.23,39.15,39.19,45700.0,21.0069,21.0391,20.9962,21.0176,45700.0
2006-10-31 12:50:00,39.18,39.25,39.11,39.11,19700.0,21.0123,21.0498,20.9747,20.9747,19700.0
2006-10-31 13:00:00,39.11,39.15,39.1,39.1,26500.0,20.9747,20.9962,20.9694,20.9694,26500.0
2006-10-31 13:10:00,39.11,39.13,39.04,39.09,29400.0,20.9747,20.9854,20.9372,20.964,29400.0
2006-10-31 13:20:00,39.08,39.11,39.07,39.08,14100.0,20.9586,20.9747,20.9533,20.9586,14100.0
2006-10-31 13:30:00,39.08,39.26,39.0,39.24,48200.0,20.9586,21.0552,20.9157,21.0444,48200.0
2006-10-31 13:40:00,39.24,39.35,39.24,39.32,21700.0,21.0444,21.1034,21.0444,21.0873,21700.0
2006-10-31 13:50:00,39.31,39.33,39.29,39.31,28000.0,21.082,21.0927,21.0713,21.082,28000.0
2006-10-31 14:00:00,39.31,39.33,39.3,39.31,28600.0,21.082,21.0927,21.0766,21.082,28600.0
2006-10-31 14:10:00,39.3,39.4,39.3,39.4,25700.0,21.0766,21.1302,21.0766,21.1302,25700.0
2006-10-31 14:20:00,39.39,39.39,39.27,39.3,23000.0,21.1249,21.1249,21.0605,21.0766,23000.0
2006-10-31 14:30:00,39.3,39.32,39.24,39.31,44200.0,21.0766,21.0873,21.0444,21.082,44200.0
2006-10-31 14:40:00,39.32,39.34,39.3,39.32,29300.0,21.0873,21.0981,21.0766,21.0873,29300.0
2006-10-31 14:50:00,39.31,39.33,39.3,39.32,23700.0,21.082,21.0927,21.0766,21.0873,23700.0
2006-10-31 15:00:00,39.32,39.42,39.31,39.37,58300.0,21.0873,21.141,21.082,21.1142,58300.0
2006-10-31 15:10:00,39.36,39.4,39.32,39.34,44500.0,21.1088,21.1302,21.0873,21.0981,44500.0
2006-10-31 15:20:00,39.33,39.43,39.33,39.41,23700.0,21.0927,21.1463,21.0927,21.1356,23700.0
2006-10-31 15:30:00,39.42,39.5,39.42,39.5,44200.0,21.141,21.1839,21.141,21.1839,44200.0
2006-10-31 15:40:00,39.51,39.58,39.5,39.5,49700.0,21.1892,21.2268,21.1839,21.1839,49700.0
2006-10-31 15:50:00,39.5,39.55,39.41,39.47,93700.0,21.1839,21.2107,21.1356,21.1678,93700.0
2006-11-01 09:30:00,39.55,39.64,39.44,39.49,35000.0,21.2107,21.259,21.1517,21.1785,35000.0
2006-11-01 09:40:00,39.52,39.57,39.41,39.42,16600.0,21.1946,21.2214,21.1356,21.141,16600.0
2006-11-01 09:50:00,39.42,39.47,39.3,39.37,22300.0,21.141,21.1678,21.0766,21.1142,22300.0
2006-11-01 10:00:00,39.37,39.52,39.24,39.49,32300.0,21.1142,21.1946,21.0444,21.1785,32300.0
2006-11-01 10:10:00,39.49,39.5,39.19,39.23,25300.0,21.1785,21.1839,21.0176,21.0391,25300.0
2006-11-01 10:20:00,39.22,39.22,39.05,39.13,17800.0,21.0337,21.0337,20.9425,20.9854,17800.0
2006-11-01 10:30:00,39.12,39.12,39.04,39.08,21500.0,20.9801,20.9801,20.9372,20.9586,21500.0
2006-11-01 10:40:00,39.07,39.13,39.01,39.06,23300.0,20.9533,20.9854,20.9211,20.9479,23300.0
2006-11-01 10:50:00,39.05,39.11,39.05,39.11,10800.0,20.9425,20.9747,20.9425,20.9747,10800.0
2006-11-01 11:00:00,39.12,39.22,39.11,39.2,18100.0,20.9801,21.0337,20.9747,21.023,18100.0
2006-11-01 11:10:00,39.21,39.21,39.1,39.14,17200.0,21.0283,21.0283,20.9694,20.9908,17200.0
2006-11-01 11:20:00,39.12,39.2,39.12,39.18,19400.0,20.9801,21.023,20.9801,21.0123,19400.0
2006-11-01 11:30:00,39.16,39.16,39.1,39.14,19600.0,21.0015,21.0015,20.9694,20.9908,19600.0
2006-11-01 11:40:00,39.13,39.16,39.1,39.11,15300.0,20.9854,21.0015,20.9694,20.9747,15300.0
2006-11-01 11:50:00,39.12,39.12,39.08,39.08,40600.0,20.9801,20.9801,20.9586,20.9586,40600.0
2006-11-01 12:00:00,39.09,39.12,39.08,39.11,14500.0,20.964,20.9801,20.9586,20.9747,14500.0
2006-11-01 12:10:00,39.12,39.21,39.12,39.21,13800.0,20.9801,21.0283,20.9801,21.0283,13800.0
2006-11-01 12:20:00,39.2,39.3,39.2,39.26,43700.0,21.023,21.0766,21.023,21.0552,43700.0
2006-11-01 12:30:00,39.26,39.26,39.15,39.16,26000.0,21.0552,21.0552,20.9962,21.0015,26000.0
2006-11-01 12:40:00,39.16,39.16,39.1,39.13,18600.0,21.0015,21.0015,20.9694,20.9854,18600.0
2006-11-01 12:50:00,39.13,39.14,39.1,39.13,8800.0,20.9854,20.9908,20.9694,20.9854,8800.0
2006-11-01 13:00:00,39.13,39.19,39.13,39.16,14700.0,20.9854,21.0176,20.9854,21.0015,14700.0
2006-11-01 13:10:00,39.18,39.18,39.14,39.16,10800.0,21.0123,21.0123,20.9908,21.0015,10800.0
2006-11-01 13:20:00,39.17,39.21,39.17,39.2,33600.0,21.0069,21.0283,21.0069,21.023,33600.0
2006-11-01 13:30:00,39.21,39.22,39.19,39.2,13900.0,21.0283,21.0337,21.0176,21.023,13900.0
2006-11-01 13:40:00,39.19,39.24,39.19,39.22,26200.0,21.0176,21.0444,21.0176,21.0337,26200.0
2006-11-01 13:50:00,39.24,39.25,39.22,39.25,9200.0,21.0444,21.0498,21.0337,21.0498,9200.0
2006-11-01 14:00:00,39.24,39.25,39.15,39.22,11700.0,21.0444,21.0498,20.9962,21.0337,11700.0
2006-11-01 14:10:00,39.23,39.24,39.1,39.11,29400.0,21.0391,21.0444,20.9694,20.9747,29400.0
2006-11-01 14:20:00,39.11,39.16,39.1,39.15,30200.0,20.9747,21.0015,20.9694,20.9962,30200.0
2006-11-01 14:30:00,39.16,39.16,39.05,39.11,37500.0,21.0015,21.0015,20.9425,20.9747,37500.0
2006-11-01 14:40:00,39.11,39.14,39.09,39.12,19200.0,20.9747,20.9908,20.964,20.9801,19200.0
2006-11-01 14:50:00,39.11,39.14,39.09,39.11,21200.0,20.9747,20.9908,20.964,20.9747,21200.0
2006-11-01 15:00:00,39.1,39.11,38.9,38.94,80600.0,20.9694,20.9747,20.8621,20.8835,80600.0
2006-11-01 15:10:00,38.97,39.01,38.91,38.92,44800.0,20.8996,20.9211,20.8675,20.8728,44800.0
2006-11-01 15:20:00,38.92,39.01,38.91,38.96,47200.0,20.8728,20.9211,20.8675,20.8943,47200.0
2006-11-01 15:30:00,38.95,39.01,38.91,39.01,53200.0,20.8889,20.9211,20.8675,20.9211,53200.0
2006-11-01 15:40:00,39.01,39.05,38.97,39.03,61200.0,20.9211,20.9425,20.8996,20.9318,61200.0
2006-11-01 15:50:00,39.03,39.15,39.01,39.08,157300.0,20.9318,20.9962,20.9211,20.9586,157300.0
2006-11-02 09:30:00,39.01,39.14,38.76,38.91,58600.0,20.9211,20.9908,20.787,20.8675,58600.0
2006-11-02 09:40:00,38.92,39.0,38.81,38.85,26800.0,20.8728,20.9157,20.8138,20.8353,26800.0
2006-11-02 09:50:00,38.87,38.87,38.7,38.73,28300.0,20.846,20.846,20.7548,20.7709,28300.0
2006-11-02 10:00:00,38.74,38.77,38.73,38.74,24000.0,20.7763,20.7924,20.7709,20.7763,24000.0
2006-11-02 10:10:00,38.74,38.74,38.61,38.65,35000.0,20.7763,20.7763,20.7066,20.728,35000.0
2006-11-02 10:20:00,38.65,38.7,38.57,38.68,30100.0,20.728,20.7548,20.6851,20.7441,30100.0
2006-11-02 10:30:00,38.69,38.69,38.56,38.59,38600.0,20.7495,20.7495,20.6798,20.6958,38600.0
2006-11-02 10:40:00,38.58,38.72,38.57,38.68,38700.0,20.6905,20.7656,20.6851,20.7441,38700.0
2006-11-02 10:50:00,38.69,38.86,38.66,38.67,39000.0,20.7495,20.8406,20.7334,20.7387,39000.0
2006-11-02 11:00:00,38.67,38.69,38.56,38.57,32400.0,20.7387,20.7495,20.6798,20.6851,32400.0
2006-11-02 11:10:00,38.56,38.58,38.5,38.57,19500.0,20.6798,20.6905,20.6476,20.6851,19500.0
2006-11-02 11:20:00,38.58,38.64,38.5,38.54,32900.0,20.6905,20.7227,20.6476,20.669,32900.0
2006-11-02 11:30:00,38.54,38.62,38.52,38.62,42100.0,20.669,20.7119,20.6583,20.7119,42100.0
2006-11-02 11:40:00,38.62,38.67,38.62,38.65,23700.0,20.7119,20.7387,20.7119,20.728,23700.0
2006-11-02 11:50:00,38.65,38.66,38.56,38.6,56500.0,20.728,20.7334,20.6798,20.7012,56500.0
2006-11-02 12:00:00,38.6,38.66,38.58,38.66,74900.0,20.7012,20.7334,20.6905,20.7334,74900.0
2006-11-02 12:10:00,38.66,38.71,38.64,38.64,18600.0,20.7334,20.7602,20.7227,20.7227,18600.0
2006-11-02 12:20:00,38.63,38.63,38.58,38.6,19700.0,20.7173,20.7173,20.6905,20.7012,19700.0
2006-11-02 12:30:00,38.61,38.65,38.59,38.6,31200.0,20.7066,20.728,20.6958,20.7012,31200.0
2006-11-02 12:40:00,38.61,38.61,38.53,38.54,41600.0,20.7066,20.7066,20.6637,20.669,41600.0
2006-11-02 12:50:00,38.55,38.59,38.54,38.58,14500.0,20.6744,20.6958,20.669,20.6905,14500.0
2006-11-02 13:00:00,38.59,38.59,38.55,38.57,23500.0,20.6958,20.6958,20.6744,20.6851,23500.0
2006-11-02 13:10:00,38.57,38.6,38.57,38.6,10000.0,20.6851,20.7012,20.6851,20.7012,10000.0
2006-11-02 13:20:00,38.6,38.65,38.59,38.65,19200.0,20.7012,20.728,20.6958,20.728,19200.0
2006-11-02 13:30:00,38.66,38.66,38.59,38.6,11800.0,20.7334,20.7334,20.6958,20.7012,11800.0
2006-11-02 13:40:00,38.6,38.62,38.6,38.61,14400.0,20.7012,20.7119,20.7012,20.7066,14400.0
2006-11-02 13:50:00,38.61,38.61,38.6,38.61,11000.0,20.7066,20.7066,20.7012,20.7066,11000.0
2006-11-02 14:00:00,38.61,38.62,38.6,38.61,13600.0,20.7066,20.7119,20.7012,20.7066,13600.0
2006-11-02 14:10:00,38.62,38.64,38.61,38.62,60400.0,20.7119,20.7227,20.7066,20.7119,60400.0
2006-11-02 14:20:00,38.63,38.65,38.62,38.64,19600.0,20.7173,20.728,20.7119,20.7227,19600.0
2006-11-02 14:30:00,38.65,38.67,38.62,38.64,23200.0,20.728,20.7387,20.7119,20.7227,23200.0
2006-11-02 14:40:00,38.65,38.67,38.65,38.66,16200.0,20.728,20.7387,20.728,20.7334,16200.0
2006-11-02 14:50:00,38.67,38.67,38.63,38.66,21000.0,20.7387,20.7387,20.7173,20.7334,21000.0
2006-11-02 15:00:00,38.65,38.66,38.6,38.6,20100.0,20.728,20.7334,20.7012,20.7012,20100.0
2006-11-02 15:10:00,38.6,38.64,38.6,38.61,37500.0,20.7012,20.7227,20.7012,20.7066,37500.0
2006-11-02 15:20:00,38.61,38.62,38.6,38.61,36200.0,20.7066,20.7119,20.7012,20.7066,36200.0
2006-11-02 15:30:00,38.6,38.7,38.6,38.68,68500.0,20.7012,20.7548,20.7012,20.7441,68500.0
2006-11-02 15:40:00,38.68,38.8,38.68,38.79,76100.0,20.7441,20.8085,20.7441,20.8031,76100.0
2006-11-02 15:50:00,38.78,38.81,38.68,38.69,84200.0,20.7977,20.8138,20.7441,20.7495,84200.0
2006-11-03 09:30:00,38.73,38.76,38.31,38.35,90300.0,20.7709,20.787,20.5457,20.5671,90300.0
2006-11-03 09:40:00,38.39,38.45,38.25,38.29,45500.0,20.5886,20.6208,20.5135,20.5349,45500.0
2006-11-03 09:50:00,38.3,38.42,38.27,38.41,41400.0,20.5403,20.6047,20.5242,20.5993,41400.0
2006-11-03 10:00:00,38.43,38.65,38.41,38.58,65600.0,20.61,20.728,20.5993,20.6905,65600.0
2006-11-03 10:10:00,38.59,38.66,38.54,38.66,17300.0,20.6958,20.7334,20.669,20.7334,17300.0
2006-11-03 10:20:00,38.65,38.69,38.48,38.48,32900.0,20.728,20.7495,20.6368,20.6368,32900.0
2006-11-03 10:30:00,38.49,38.51,38.26,38.26,55600.0,20.6422,20.6529,20.5189,20.5189,55600.0
2006-11-03 10:40:00,38.27,38.32,38.26,38.28,62100.0,20.5242,20.551,20.5189,20.5296,62100.0
2006-11-03 10:50:00,38.28,38.35,38.27,38.29,137700.0,20.5296,20.5671,20.5242,20.5349,137700.0
2006-11-03 11:00:00,38.29,38.3,38.26,38.29,103500.0,20.5349,20.5403,20.5189,20.5349,103500.0
2006-11-03 11:10:00,38.3,38.34,38.25,38.3,36400.0,20.5403,20.5618,20.5135,20.5403,36400.0
2006-11-03 11:20:00,38.3,38.32,38.23,38.26,39500.0,20.5403,20.551,20.5028,20.5189,39500.0
2006-11-03 11:30:00,38.25,38.27,38.25,38.26,15800.0,20.5135,20.5242,20.5135,20.5189,15800.0
2006-11-03 11:40:00,38.25,38.27,38.25,38.26,38100.0,20.5135,20.5242,20.5135,20.5189,38100.0
2006-11-03 11:50:00,38.27,38.31,38.27,38.31,12400.0,20.5242,20.5457,20.5242,20.5457,12400.0
2006-11-03 12:00:00,38.3,38.31,38.27,38.28,10700.0,20.5403,20.5457,20.5242,20.5296,10700.0
2006-11-03 12:10:00,38.28,38.28,38.25,38.25,25400.0,20.5296,20.5296,20.5135,20.5135,25400.0
2006-11-03 12:20:00,38.25,38.3,38.25,38.26,13200.0,20.5135,20.5403,20.5135,20.5189,13200.0
2006-11-03 12:30:00,38.28,38.28,38.25,38.26,11900.0,20.5296,20.5296,20.5135,20.5189,11900.0
2006-11-03 12:40:00,38.26,38.27,38.25,38.25,11100.0,20.5189,20.5242,20.5135,20.5135,11100.0
2006-11-03 12:50:00,38.27,38.3,38.26,38.28,17300.0,20.5242,20.5403,20.5189,20.5296,17300.0
2006-11-03 13:00:00,38.27,38.27,38.23,38.27,19600.0,20.5242,20.5242,20.5028,20.5242,19600.0
2006-11-03 13:10:00,38.27,38.28,38.26,38.27,11900.0,20.5242,20.5296,20.5189,20.5242,11900.0
2006-11-03 13:20:00,38.27,38.38,38.27,38.37,22700.0,20.5242,20.5832,20.5242,20.5779,22700.0
2006-11-03 13:30:00,38.37,38.37,38.31,38.33,17200.0,20.5779,20.5779,20.5457,20.5564,17200.0
2006-11-03 13:40:00,38.33,38.34,38.26,38.28,12800.0,20.5564,20.5618,20.5189,20.5296,12800.0
2006-11-03 13:50:00,38.29,38.37,38.29,38.36,33300.0,20.5349,20.5779,20.5349,20.5725,33300.0
2006-11-03 14:00:00,38.35,38.36,38.26,38.28,32300.0,20.5671,20.5725,20.5189,20.5296,32300.0
2006-11-03 14:10:00,38.26,38.32,38.25,38.32,41400.0,20.5189,20.551,20.5135,20.551,41400.0
2006-11-03 14:20:00,38.31,38.41,38.31,38.4,17400.0,20.5457,20.5993,20.5457,20.5939,17400.0
2006-11-03 14:30:00,38.41,38.47,38.39,38.44,33000.0,20.5993,20.6315,20.5886,20.6154,33000.0
2006-11-03 14:40:00,38.43,38.43,38.4,38.42,19000.0,20.61,20.61,20.5939,20.6047,19000.0
2006-11-03 14:50:00,38.43,38.52,38.43,38.5,17400.0,20.61,20.6583,20.61,20.6476,17400.0
2006-11-03 15:00:00,38.5,38.51,38.42,38.46,37300.0,20.6476,20.6529,20.6047,20.6261,37300.0
2006-11-03 15:10:00,38.46,38.46,38.33,38.33,28700.0,20.6261,20.6261,20.5564,20.5564,28700.0
2006-11-03 15:20:00,38.33,38.38,38.33,38.36,30200.0,20.5564,20.5832,20.5564,20.5725,30200.0
2006-11-03 15:30:00,38.37,38.53,38.35,38.52,48500.0,20.5779,20.6637,20.5671,20.6583,48500.0
2006-11-03 15:40:00,38.51,38.56,38.46,38.51,54100.0,20.6529,20.6798,20.6261,20.6529,54100.0
2006-11-03 15:50:00,38.51,38.56,38.46,38.51,88300.0,20.6529,20.6798,20.6261,20.6529,88300.0
2006-11-06 09:30:00,38.69,38.89,38.56,38.74,56000.0,20.7495,20.8567,20.6798,20.7763,56000.0
2006-11-06 09:40:00,38.74,38.77,38.72,38.73,20400.0,20.7763,20.7924,20.7656,20.7709,20400.0
2006-11-06 09:50:00,38.72,38.91,38.68,38.84,35100.0,20.7656,20.8675,20.7441,20.8299,35100.0
2006-11-06 10:00:00,38.87,39.08,38.85,39.05,53900.0,20.846,20.9586,20.8353,20.9425,53900.0
2006-11-06 10:10:00,39.06,39.2,39.04,39.18,59000.0,20.9479,21.023,20.9372,21.0123,59000.0
2006-11-06 10:20:00,39.16,39.21,39.13,39.18,42000.0,21.0015,21.0283,20.9854,21.0123,42000.0
2006-11-06 10:30:00,39.18,39.27,39.17,39.25,55300.0,21.0123,21.0605,21.0069,21.0498,55300.0
2006-11-06 10:40:00,39.25,39.35,39.24,39.34,34500.0,21.0498,21.1034,21.0444,21.0981,34500.0
2006-11-06 10:50:00,39.33,39.4,39.22,39.25,37900.0,21.0927,21.1302,21.0337,21.0498,37900.0
2006-11-06 11:00:00,39.24,39.27,39.09,39.14,30500.0,21.0444,21.0605,20.964,20.9908,30500.0
2006-11-06 11:10:00,39.14,39.14,39.02,39.02,22800.0,20.9908,20.9908,20.9264,20.9264,22800.0
2006-11-06 11:20:00,39.01,39.1,38.99,39.1,20100.0,20.9211,20.9694,20.9104,20.9694,20100.0
2006-11-06 11:30:00,39.04,39.05,38.95,38.98,16900.0,20.9372,20.9425,20.8889,20.905,16900.0
2006-11-06 11:40:00,38.97,39.07,38.96,39.0,14200.0,20.8996,20.9533,20.8943,20.9157,14200.0
2006-11-06 11:50:00,38.99,38.99,38.96,38.98,26800.0,20.9104,20.9104,20.8943,20.905,26800.0
2006-11-06 12:00:00,38.98,39.05,38.98,38.99,17000.0,20.905,20.9425,20.905,20.9104,17000.0
2006-11-06 12:10:00,38.98,38.98,38.93,38.94,11200.0,20.905,20.905,20.8782,20.8835,11200.0
2006-11-06 12:20:00,38.93,38.93,38.82,38.83,29500.0,20.8782,20.8782,20.8192,20.8246,29500.0
2006-11-06 12:30:00,38.84,38.84,38.83,38.83,8000.0,20.8299,20.8299,20.8246,20.8246,8000.0
2006-11-06 12:40:00,38.83,38.84,38.81,38.81,14200.0,20.8246,20.8299,20.8138,20.8138,14200.0
2006-11-06 12:50:00,38.81,38.83,38.8,38.81,9600.0,20.8138,20.8246,20.8085,20.8138,9600.0
2006-11-06 13:00:00,38.82,38.87,38.81,38.86,17100.0,20.8192,20.846,20.8138,20.8406,17100.0
2006-11-06 13:10:00,38.87,39.0,38.87,39.0,16900.0,20.846,20.9157,20.846,20.9157,16900.0
2006-11-06 13:20:00,39.0,39.0,38.89,38.89,14300.0,20.9157,20.9157,20.8567,20.8567,14300.0
2006-11-06 13:30:00,38.88,38.92,38.85,38.87,7600.0,20.8514,20.8728,20.8353,20.846,7600.0
2006-11-06 13:40:00,38.88,38.93,38.85,38.92,15000.0,20.8514,20.8782,20.8353,20.8728,15000.0
2006-11-06 13:50:00,38.93,38.93,38.86,38.89,6200.0,20.8782,20.8782,20.8406,20.8567,6200.0
2006-11-06 14:00:00,38.89,38.91,38.88,38.9,5100.0,20.8567,20.8675,20.8514,20.8621,5100.0
2006-11-06 14:10:00,38.91,39.0,38.9,38.99,18100.0,20.8675,20.9157,20.8621,20.9104,18100.0
2006-11-06 14:20:00,39.0,39.04,38.99,39.04,13700.0,20.9157,20.9372,20.9104,20.9372,13700.0
2006-11-06 14:30:00,39.03,39.07,39.02,39.02,14300.0,20.9318,20.9533,20.9264,20.9264,14300.0
2006-11-06 14:40:00,39.02,39.03,38.99,38.99,8500.0,20.9264,20.9318,20.9104,20.9104,8500.0
2006-11-06 14:50:00,38.99,39.01,38.96,39.01,10400.0,20.9104,20.9211,20.8943,20.9211,10400.0
2006-11-06 15:00:00,39.0,39.07,39.0,39.05,24700.0,20.9157,20.9533,20.9157,20.9425,24700.0
2006-11-06 15:10:00,39.05,39.07,39.01,39.01,10400.0,20.9425,20.9533,20.9211,20.9211,10400.0
2006-11-06 15:20:00,39.01,39.05,39.0,39.0,18900.0,20.9211,20.9425,20.9157,20.9157,18900.0
2006-11-06 15:30:00,39.0,39.01,38.99,39.0,32000.0,20.9157,20.9211,20.9104,20.9157,32000.0
2006-11-06 15:40:00,39.0,39.03,38.95,38.95,48200.0,20.9157,20.9318,20.8889,20.8889,48200.0
2006-11-06 15:50:00,38.95,38.96,38.85,38.93,124200.0,20.8889,20.8943,20.8353,20.8782,124200.0
2006-11-07 09:30:00,38.76,38.94,38.71,38.78,59200.0,20.787,20.8835,20.7602,20.7977,59200.0
2006-11-07 09:40:00,38.78,38.85,38.75,38.82,21800.0,20.7977,20.8353,20.7816,20.8192,21800.0
2006-11-07 09:50:00,38.82,38.82,38.72,38.8,25100.0,20.8192,20.8192,20.7656,20.8085,25100.0
2006-11-07 10:00:00,38.8,39.06,38.8,39.03,36200.0,20.8085,20.9479,20.8085,20.9318,36200.0
2006-11-07 10:10:00,39.02,39.3,39.0,39.26,52100.0,20.9264,21.0766,20.9157,21.0552,52100.0
2006-11-07 10:20:00,39.23,39.36,39.2,39.34,36500.0,21.0391,21.1088,21.023,21.0981,36500.0
2006-11-07 10:30:00,39.33,39.49,39.33,39.35,51000.0,21.0927,21.1785,21.0927,21.1034,51000.0
2006-11-07 10:40:00,39.34,39.5,39.34,39.5,49800.0,21.0981,21.1839,21.0981,21.1839,49800.0
2006-11-07 10:50:00,39.5,39.58,39.43,39.54,61600.0,21.1839,21.2268,21.1463,21.2053,61600.0
2006-11-07 11:00:00,39.54,39.66,39.54,39.58,37700.0,21.2053,21.2697,21.2053,21.2268,37700.0
2006-11-07 11:10:00,39.57,39.67,39.53,39.61,35700.0,21.2214,21.275,21.2,21.2429,35700.0
2006-11-07 11:20:00,39.62,39.64,39.55,39.6,38200.0,21.2482,21.259,21.2107,21.2375,38200.0
2006-11-07 11:30:00,39.62,39.62,39.54,39.58,29800.0,21.2482,21.2482,21.2053,21.2268,29800.0
2006-11-07 11:40:00,39.58,39.58,39.48,39.55,23700.0,21.2268,21.2268,21.1731,21.2107,23700.0
2006-11-07 11:50:00,39.55,39.55,39.51,39.53,11400.0,21.2107,21.2107,21.1892,21.2,11400.0
2006-11-07 12:00:00,39.52,39.53,39.5,39.51,17700.0,21.1946,21.2,21.1839,21.1892,17700.0
2006-11-07 12:10:00,39.51,39.59,39.51,39.52,17400.0,21.1892,21.2321,21.1892,21.1946,17400.0
2006-11-07 12:20:00,39.5,39.5,39.43,39.43,16100.0,21.1839,21.1839,21.1463,21.1463,16100.0
2006-11-07 12:30:00,39.42,39.49,39.39,39.4,43100.0,21.141,21.1785,21.1249,21.1302,43100.0
2006-11-07 12:40:00,39.43,39.45,39.38,39.38,32300.0,21.1463,21.1571,21.1195,21.1195,32300.0
2006-11-07 12:50:00,39.4,39.46,39.36,39.41,39000.0,21.1302,21.1624,21.1088,21.1356,39000.0
2006-11-07 13:00:00,39.42,39.46,39.4,39.43,10400.0,21.141,21.1624,21.1302,21.1463,10400.0
2006-11-07 13:10:00,39.41,39.43,39.4,39.43,7600.0,21.1356,21.1463,21.1302,21.1463,7600.0
2006-11-07 13:20:00,39.43,39.43,39.4,39.42,20000.0,21.1463,21.1463,21.1302,21.141,20000.0
2006-11-07 13:30:00,39.42,39.43,39.37,39.37,27400.0,21.141,21.1463,21.1142,21.1142,27400.0
2006-11-07 13:40:00,39.37,39.4,39.36,39.39,20800.0,21.1142,21.1302,21.1088,21.1249,20800.0
2006-11-07 13:50:00,39.39,39.4,39.37,39.38,19100.0,21.1249,21.1302,21.1142,21.1195,19100.0
2006-11-07 14:00:00,39.36,39.38,39.27,39.3,16800.0,21.1088,21.1195,21.0605,21.0766,16800.0
2006-11-07 14:10:00,39.3,39.3,39.22,39.23,15700.0,21.0766,21.0766,21.0337,21.0391,15700.0
2006-11-07 14:20:00,39.24,39.25,39.01,39.12,72400.0,21.0444,21.0498,20.9211,20.9801,72400.0
2006-11-07 14:30:00,39.13,39.21,39.11,39.19,15400.0,20.9854,21.0283,20.9747,21.0176,15400.0
2006-11-07 14:40:00,39.18,39.26,39.17,39.23,6700.0,21.0123,21.0552,21.0069,21.0391,6700.0
2006-11-07 14:50:00,39.21,39.3,39.21,39.28,12200.0,21.0283,21.0766,21.0283,21.0659,12200.0
2006-11-07 15:00:00,39.28,39.33,39.2,39.23,21700.0,21.0659,21.0927,21.023,21.0391,21700.0
2006-11-07 15:10:00,39.22,39.22,39.08,39.15,37200.0,21.0337,21.0337,20.9586,20.9962,37200.0
2006-11-07 15:20:00,39.15,39.22,39.11,39.19,23300.0,20.9962,21.0337,20.9747,21.0176,23300.0
2006-11-07 15:30:00,39.19,39.24,39.17,39.2,18300.0,21.0176,21.0444,21.0069,21.023,18300.0
2006-11-07 15:40:00,39.19,39.2,38.96,39.01,95800.0,21.0176,21.023,20.8943,20.9211,95800.0
2006-11-07 15:50:00,39.01,39.12,39.0,39.12,81900.0,20.9211,20.9801,20.9157,20.9801,81900.0
2006-11-08 09:30:00,39.35,39.36,39.05,39.05,44200.0,21.1034,21.1088,20.9425,20.9425,44200.0
2006-11-08 09:40:00,39.04,39.19,39.04,39.13,25800.0,20.9372,21.0176,20.9372,20.9854,25800.0
2006-11-08 09:50:00,39.14,39.21,39.04,39.08,19800.0,20.9908,21.0283,20.9372,20.9586,19800.0
2006-11-08 10:00:00,39.08,39.14,39.05,39.08,38200.0,20.9586,20.9908,20.9425,20.9586,38200.0
2006-11-08 10:10:00,39.09,39.11,39.05,39.06,53800.0,20.964,20.9747,20.9425,20.9479,53800.0
2006-11-08 10:20:00,39.07,39.14,39.06,39.09,39400.0,20.9533,20.9908,20.9479,20.964,39400.0
2006-11-08 10:30:00,39.09,39.22,39.06,39.21,28200.0,20.964,21.0337,20.9479,21.0283,28200.0
2006-11-08 10:40:00,39.2,39.21,39.1,39.16,64900.0,21.023,21.0283,20.9694,21.0015,64900.0
2006-11-08 10:50:00,39.16,39.17,39.12,39.14,24700.0,21.0015,21.0069,20.9801,20.9908,24700.0
2006-11-08 11:00:00,39.14,39.16,39.06,39.09,24600.0,20.9908,21.0015,20.9479,20.964,24600.0
2006-11-08 11:10:00,39.08,39.1,39.05,39.06,15800.0,20.9586,20.9694,20.9425,20.9479,15800.0
2006-11-08 11:20:00,39.06,39.09,39.04,39.05,11800.0,20.9479,20.964,20.9372,20.9425,11800.0
2006-11-08 11:30:00,39.04,39.05,39.0,39.04,17700.0,20.9372,20.9425,20.9157,20.9372,17700.0
2006-11-08 11:40:00,39.05,39.05,38.99,39.02,12400.0,20.9425,20.9425,20.9104,20.9264,12400.0
2006-11-08 11:50:00,39.02,39.04,39.01,39.02,6700.0,20.9264,20.9372,20.9211,20.9264,6700.0
2006-11-08 12:00:00,39.03,39.17,39.03,39.14,10900.0,20.9318,21.0069,20.9318,20.9908,10900.0
2006-11-08 12:10:00,39.12,39.14,39.09,39.11,7400.0,20.9801,20.9908,20.964,20.9747,7400.0
2006-11-08 12:20:00,39.09,39.09,38.97,39.0,21800.0,20.964,20.964,20.8996,20.9157,21800.0
2006-11-08 12:30:00,39.0,39.03,38.97,39.0,18600.0,20.9157,20.9318,20.8996,20.9157,18600.0
2006-11-08 12:40:00,39.0,39.05,39.0,39.05,9200.0,20.9157,20.9425,20.9157,20.9425,9200.0
2006-11-08 12:50:00,39.05,39.21,39.03,39.14,30000.0,20.9425,21.0283,20.9318,20.9908,30000.0
2006-11-08 13:00:00,39.14,39.16,39.1,39.11,11800.0,20.9908,21.0015,20.9694,20.9747,11800.0
2006-11-08 13:10:00,39.09,39.1,39.0,39.03,17300.0,20.964,20.9694,20.9157,20.9318,17300.0
2006-11-08 13:20:00,39.02,39.06,39.01,39.06,4500.0,20.9264,20.9479,20.9211,20.9479,4500.0
2006-11-08 13:30:00,39.05,39.17,39.05,39.14,9800.0,20.9425,21.0069,20.9425,20.9908,9800.0
2006-11-08 13:40:00,39.14,39.26,39.13,39.25,33600.0,20.9908,21.0552,20.9854,21.0498,33600.0
2006-11-08 13:50:00,39.25,39.33,39.23,39.33,34200.0,21.0498,21.0927,21.0391,21.0927,34200.0
2006-11-08 14:00:00,39.34,39.34,39.24,39.34,15400.0,21.0981,21.0981,21.0444,21.0981,15400.0
2006-11-08 14:10:00,39.32,39.48,39.32,39.46,31700.0,21.0873,21.1731,21.0873,21.1624,31700.0
2006-11-08 14:20:00,39.45,39.46,39.34,39.39,19600.0,21.1571,21.1624,21.0981,21.1249,19600.0
2006-11-08 14:30:00,39.38,39.46,39.37,39.39,42300.0,21.1195,21.1624,21.1142,21.1249,42300.0
2006-11-08 14:40:00,39.39,39.44,39.36,39.37,22700.0,21.1249,21.1517,21.1088,21.1142,22700.0
2006-11-08 14:50:00,39.37,39.42,39.32,39.32,34100.0,21.1142,21.141,21.0873,21.0873,34100.0
2006-11-08 15:00:00,39.33,39.33,39.23,39.3,41800.0,21.0927,21.0927,21.0391,21.0766,41800.0
2006-11-08 15:10:00,39.29,39.29,39.25,39.25,19900.0,21.0713,21.0713,21.0498,21.0498,19900.0
2006-11-08 15:20:00,39.25,39.31,39.24,39.29,26500.0,21.0498,21.082,21.0444,21.0713,26500.0
2006-11-08 15:30:00,39.28,39.32,39.23,39.24,20800.0,21.0659,21.0873,21.0391,21.0444,20800.0
2006-11-08 15:40:00,39.24,39.25,39.17,39.21,38700.0,21.0444,21.0498,21.0069,21.0283,38700.0
2006-11-08 15:50:00,39.22,39.34,39.22,39.33,102000.0,21.0337,21.0981,21.0337,21.0927,102000.0
2006-11-09 09:30:00,39.25,39.31,39.05,39.06,48500.0,21.0498,21.082,20.9425,20.9479,48500.0
2006-11-09 09:40:00,39.06,39.08,38.89,38.96,44300.0,20.9479,20.9586,20.8567,20.8943,44300.0
2006-11-09 09:50:00,38.93,38.96,38.87,38.94,24500.0,20.8782,20.8943,20.846,20.8835,24500.0
2006-11-09 10:00:00,38.92,38.95,38.82,38.9,31200.0,20.8728,20.8889,20.8192,20.8621,31200.0
2006-11-09 10:10:00,38.9,38.94,38.88,38.89,20700.0,20.8621,20.8835,20.8514,20.8567,20700.0
2006-11-09 10:20:00,38.89,38.89,38.81,38.84,18500.0,20.8567,20.8567,20.8138,20.8299,18500.0
2006-11-09 10:30:00,38.84,38.86,38.81,38.85,29000.0,20.8299,20.8406,20.8138,20.8353,29000.0
2006-11-09 10:40:00,38.85,38.86,38.78,38.8,34400.0,20.8353,20.8406,20.7977,20.8085,34400.0
2006-11-09 10:50:00,38.8,38.85,38.79,38.85,15400.0,20.8085,20.8353,20.8031,20.8353,15400.0
2006-11-09 11:00:00,38.84,38.84,38.82,38.84,15800.0,20.8299,20.8299,20.8192,20.8299,15800.0
2006-11-09 11:10:00,38.84,38.84,38.8,38.81,21000.0,20.8299,20.8299,20.8085,20.8138,21000.0
2006-11-09 11:20:00,38.82,38.83,38.76,38.78,19000.0,20.8192,20.8246,20.787,20.7977,19000.0
2006-11-09 11:30:00,38.78,38.81,38.76,38.78,35600.0,20.7977,20.8138,20.787,20.7977,35600.0
2006-11-09 11:40:00,38.77,38.83,38.68,38.69,42700.0,20.7924,20.8246,20.7441,20.7495,42700.0
2006-11-09 11:50:00,38.7,38.72,38.69,38.72,14900.0,20.7548,20.7656,20.7495,20.7656,14900.0
2006-11-09 12:00:00,38.72,38.74,38.65,38.66,45900.0,20.7656,20.7763,20.728,20.7334,45900.0
2006-11-09 12:10:00,38.67,38.69,38.65,38.68,15300.0,20.7387,20.7495,20.728,20.7441,15300.0
2006-11-09 12:20:00,38.69,38.71,38.68,38.7,19600.0,20.7495,20.7602,20.7441,20.7548,19600.0
2006-11-09 12:30:00,38.7,38.71,38.68,38.71,16500.0,20.7548,20.7602,20.7441,20.7602,16500.0
2006-11-09 12:40:00,38.71,38.72,38.69,38.69,10900.0,20.7602,20.7656,20.7495,20.7495,10900.0
2006-11-09 12:50:00,38.69,38.7,38.69,38.7,3800.0,20.7495,20.7548,20.7495,20.7548,3800.0
2006-11-09 13:00:00,38.71,38.72,38.66,38.66,17200.0,20.7602,20.7656,20.7334,20.7334,17200.0
2006-11-09 13:10:00,38.66,38.7,38.63,38.7,13200.0,20.7334,20.7548,20.7173,20.7548,13200.0
2006-11-09 13:20:00,38.7,38.73,38.68,38.69,11000.0,20.7548,20.7709,20.7441,20.7495,11000.0
2006-11-09 13:30:00,38.69,38.76,38.68,38.75,13900.0,20.7495,20.787,20.7441,20.7816,13900.0
2006-11-09 13:40:00,38.75,38.81,38.72,38.72,36300.0,20.7816,20.8138,20.7656,20.7656,36300.0
2006-11-09 13:50:00,38.7,38.72,38.7,38.7,13800.0,20.7548,20.7656,20.7548,20.7548,13800.0
2006-11-09 14:00:00,38.7,38.71,38.67,38.68,25800.0,20.7548,20.7602,20.7387,20.7441,25800.0
2006-11-09 14:10:00,38.67,38.7,38.57,38.59,23300.0,20.7387,20.7548,20.6851,20.6958,23300.0
2006-11-09 14:20:00,38.58,38.59,38.49,38.52,49400.0,20.6905,20.6958,20.6422,20.6583,49400.0
2006-11-09 14:30:00,38.52,38.56,38.51,38.54,28300.0,20.6583,20.6798,20.6529,20.669,28300.0
2006-11-09 14:40:00,38.54,38.54,38.4,38.5,83000.0,20.669,20.669,20.5939,20.6476,83000.0
2006-11-09 14:50:00,38.5,38.5,38.46,38.46,65300.0,20.6476,20.6476,20.6261,20.6261,65300.0
2006-11-09 15:00:00,38.46,38.47,38.37,38.38,83200.0,20.6261,20.6315,20.5779,20.5832,83200.0
2006-11-09 15:10:00,38.39,38.41,38.31,38.41,46900.0,20.5886,20.5993,20.5457,20.5993,46900.0
2006-11-09 15:20:00,38.42,38.56,38.42,38.52,37900.0,20.6047,20.6798,20.6047,20.6583,37900.0
2006-11-09 15:30:00,38.52,38.62,38.5,38.6,89600.0,20.6583,20.7119,20.6476,20.7012,89600.0
2006-11-09 15:40:00,38.59,38.59,38.54,38.58,108700.0,20.6958,20.6958,20.669,20.6905,108700.0
2006-11-09 15:50:00,38.58,38.58,38.51,38.58,104700.0,20.6905,20.6905,20.6529,20.6905,104700.0
2006-11-10 09:30:00,38.53,38.55,38.37,38.44,88200.0,20.6637,20.6744,20.5779,20.6154,88200.0
2006-11-10 09:40:00,38.47,38.54,38.42,38.54,40400.0,20.6315,20.669,20.6047,20.669,40400.0
2006-11-10 09:50:00,38.54,38.73,38.51,38.72,31100.0,20.669,20.7709,20.6529,20.7656,31100.0
2006-11-10 10:00:00,38.74,38.77,38.6,38.71,81500.0,20.7763,20.7924,20.7012,20.7602,81500.0
2006-11-10 10:10:00,38.72,38.73,38.58,38.63,68000.0,20.7656,20.7709,20.6905,20.7173,68000.0
2006-11-10 10:20:00,38.63,38.64,38.52,38.52,16700.0,20.7173,20.7227,20.6583,20.6583,16700.0
2006-11-10 10:30:00,38.53,38.54,38.47,38.48,23000.0,20.6637,20.669,20.6315,20.6368,23000.0
2006-11-10 10:40:00,38.49,38.52,38.48,38.49,35800.0,20.6422,20.6583,20.6368,20.6422,35800.0
2006-11-10 10:50:00,38.5,38.53,38.48,38.48,39800.0,20.6476,20.6637,20.6368,20.6368,39800.0
2006-11-10 11:00:00,38.48,38.55,38.39,38.4,55400.0,20.6368,20.6744,20.5886,20.5939,55400.0
2006-11-10 11:10:00,38.4,38.52,38.38,38.45,83700.0,20.5939,20.6583,20.5832,20.6208,83700.0
2006-11-10 11:20:00,38.44,38.49,38.44,38.49,27300.0,20.6154,20.6422,20.6154,20.6422,27300.0
2006-11-10 11:30:00,38.49,38.51,38.43,38.47,83100.0,20.6422,20.6529,20.61,20.6315,83100.0
2006-11-10 11:40:00,38.46,38.49,38.45,38.46,45400.0,20.6261,20.6422,20.6208,20.6261,45400.0
2006-11-10 11:50:00,38.45,38.47,38.4,38.44,45800.0,20.6208,20.6315,20.5939,20.6154,45800.0
2006-11-10 12:00:00,38.44,38.5,38.43,38.5,46200.0,20.6154,20.6476,20.61,20.6476,46200.0
2006-11-10 12:10:00,38.5,38.6,38.5,38.59,17800.0,20.6476,20.7012,20.6476,20.6958,17800.0
2006-11-10 12:20:00,38.59,38.63,38.53,38.61,34000.0,20.6958,20.7173,20.6637,20.7066,34000.0
2006-11-10 12:30:00,38.61,38.62,38.59,38.6,13000.0,20.7066,20.7119,20.6958,20.7012,13000.0
2006-11-10 12:40:00,38.6,38.61,38.59,38.59,17100.0,20.7012,20.7066,20.6958,20.6958,17100.0
2006-11-10 12:50:00,38.6,38.64,38.59,38.62,27400.0,20.7012,20.7227,20.6958,20.7119,27400.0
2006-11-10 13:00:00,38.64,38.64,38.58,38.62,12700.0,20.7227,20.7227,20.6905,20.7119,12700.0
2006-11-10 13:10:00,38.62,38.62,38.59,38.6,14600.0,20.7119,20.7119,20.6958,20.7012,14600.0
2006-11-10 13:20:00,38.59,38.65,38.55,38.56,45900.0,20.6958,20.728,20.6744,20.6798,45900.0
2006-11-10 13:30:00,38.56,38.57,38.5,38.52,9500.0,20.6798,20.6851,20.6476,20.6583,9500.0
2006-11-10 13:40:00,38.53,38.55,38.52,38.55,19900.0,20.6637,20.6744,20.6583,20.6744,19900.0
2006-11-10 13:50:00,38.55,38.56,38.49,38.51,50400.0,20.6744,20.6798,20.6422,20.6529,50400.0
2006-11-10 14:00:00,38.52,38.59,38.49,38.59,25700.0,20.6583,20.6958,20.6422,20.6958,25700.0
2006-11-10 14:10:00,38.59,38.6,38.56,38.59,36900.0,20.6958,20.7012,20.6798,20.6958,36900.0
2006-11-10 14:20:00,38.6,38.61,38.58,38.6,16900.0,20.7012,20.7066,20.6905,20.7012,16900.0
2006-11-10 14:30:00,38.6,38.63,38.58,38.63,36100.0,20.7012,20.7173,20.6905,20.7173,36100.0
2006-11-10 14:40:00,38.63,38.69,38.62,38.68,28900.0,20.7173,20.7495,20.7119,20.7441,28900.0
2006-11-10 14:50:00,38.68,38.69,38.67,38.69,16500.0,20.7441,20.7495,20.7387,20.7495,16500.0
2006-11-10 15:00:00,38.69,38.69,38.65,38.68,44100.0,20.7495,20.7495,20.728,20.7441,44100.0
2006-11-10 15:10:00,38.68,38.69,38.65,38.67,41500.0,20.7441,20.7495,20.728,20.7387,41500.0
2006-11-10 15:20:00,38.67,38.68,38.63,38.64,102100.0,20.7387,20.7441,20.7173,20.7227,102100.0
2006-11-10 15:30:00,38.65,38.67,38.63,38.65,47200.0,20.728,20.7387,20.7173,20.728,47200.0
2006-11-10 15:40:00,38.64,38.67,38.61,38.61,29100.0,20.7227,20.7387,20.7066,20.7066,29100.0
2006-11-10 15:50:00,38.62,38.62,38.52,38.6,125900.0,20.7119,20.7119,20.6583,20.7012,125900.0
2006-11-13 09:30:00,38.66,38.66,38.25,38.3,77400.0,20.7334,20.7334,20.5135,20.5403,77400.0
2006-11-13 09:40:00,38.29,38.39,38.29,38.34,35500.0,20.5349,20.5886,20.5349,20.5618,35500.0
2006-11-13 09:50:00,38.34,38.44,38.32,38.44,76000.0,20.5618,20.6154,20.551,20.6154,76000.0
2006-11-13 10:00:00,38.44,38.61,38.39,38.59,76600.0,20.6154,20.7066,20.5886,20.6958,76600.0
2006-11-13 10:10:00,38.6,38.6,38.48,38.48,121500.0,20.7012,20.7012,20.6368,20.6368,121500.0
2006-11-13 10:20:00,38.48,38.49,38.44,38.44,56900.0,20.6368,20.6422,20.6154,20.6154,56900.0
2006-11-13 10:30:00,38.44,38.47,38.43,38.47,28900.0,20.6154,20.6315,20.61,20.6315,28900.0
2006-11-13 10:40:00,38.46,38.47,38.43,38.44,27800.0,20.6261,20.6315,20.61,20.6154,27800.0
2006-11-13 10:50:00,38.44,38.46,38.44,38.46,63900.0,20.6154,20.6261,20.6154,20.6261,63900.0
2006-11-13 11:00:00,38.45,38.46,38.44,38.45,19400.0,20.6208,20.6261,20.6154,20.6208,19400.0
2006-11-13 11:10:00,38.45,38.52,38.44,38.51,14000.0,20.6208,20.6583,20.6154,20.6529,14000.0
2006-11-13 11:20:00,38.52,38.56,38.51,38.52,133800.0,20.6583,20.6798,20.6529,20.6583,133800.0
2006-11-13 11:30:00,38.52,38.53,38.45,38.47,135900.0,20.6583,20.6637,20.6208,20.6315,135900.0
2006-11-13 11:40:00,38.45,38.46,38.44,38.44,22300.0,20.6208,20.6261,20.6154,20.6154,22300.0
2006-11-13 11:50:00,38.44,38.48,38.44,38.48,14300.0,20.6154,20.6368,20.6154,20.6368,14300.0
2006-11-13 12:00:00,38.48,38.51,38.47,38.49,17100.0,20.6368,20.6529,20.6315,20.6422,17100.0
2006-11-13 12:10:00,38.49,38.55,38.49,38.52,30500.0,20.6422,20.6744,20.6422,20.6583,30500.0
2006-11-13 12:20:00,38.53,38.59,38.52,38.56,19800.0,20.6637,20.6958,20.6583,20.6798,19800.0
2006-11-13 12:30:00,38.57,38.57,38.5,38.52,20500.0,20.6851,20.6851,20.6476,20.6583,20500.0
2006-11-13 12:40:00,38.51,38.52,38.44,38.46,19100.0,20.6529,20.6583,20.6154,20.6261,19100.0
2006-11-13 12:50:00,38.46,38.47,38.4,38.4,16800.0,20.6261,20.6315,20.5939,20.5939,16800.0
2006-11-13 13:00:00,38.39,38.45,38.37,38.44,28200.0,20.5886,20.6208,20.5779,20.6154,28200.0
2006-11-13 13:10:00,38.44,38.46,38.42,38.43,12400.0,20.6154,20.6261,20.6047,20.61,12400.0
2006-11-13 13:20:00,38.43,38.45,38.41,38.44,7100.0,20.61,20.6208,20.5993,20.6154,7100.0
2006-11-13 13:30:00,38.44,38.45,38.4,38.44,10400.0,20.6154,20.6208,20.5939,20.6154,10400.0
2006-11-13 13:40:00,38.44,38.44,38.38,38.41,16300.0,20.6154,20.6154,20.5832,20.5993,16300.0
2006-11-13 13:50:00,38.42,38.51,38.42,38.49,12700.0,20.6047,20.6529,20.6047,20.6422,12700.0
2006-11-13 14:00:00,38.5,38.53,38.48,38.49,10200.0,20.6476,20.6637,20.6368,20.6422,10200.0
2006-11-13 14:10:00,38.49,38.5,38.47,38.48,13100.0,20.6422,20.6476,20.6315,20.6368,13100.0
2006-11-13 14:20:00,38.47,38.5,38.47,38.49,7100.0,20.6315,20.6476,20.6315,20.6422,7100.0
2006-11-13 14:30:00,38.48,38.5,38.47,38.47,13400.0,20.6368,20.6476,20.6315,20.6315,13400.0
2006-11-13 14:40:00,38.48,38.5,38.44,38.48,28300.0,20.6368,20.6476,20.6154,20.6368,28300.0
2006-11-13 14:50:00,38.49,38.51,38.47,38.51,13700.0,20.6422,20.6529,20.6315,20.6529,13700.0
2006-11-13 15:00:00,38.5,38.55,38.48,38.54,47600.0,20.6476,20.6744,20.6368,20.669,47600.0
2006-11-13 15:10:00,38.53,38.55,38.53,38.53,66000.0,20.6637,20.6744,20.6637,20.6637,66000.0
2006-11-13 15:20:00,38.55,38.61,38.55,38.57,53900.0,20.6744,20.7066,20.6744,20.6851,53900.0
2006-11-13 15:30:00,38.55,38.56,38.53,38.56,19500.0,20.6744,20.6798,20.6637,20.6798,19500.0
2006-11-13 15:40:00,38.55,38.56,38.53,38.55,27500.0,20.6744,20.6798,20.6637,20.6744,27500.0
2006-11-13 15:50:00,38.55,38.61,38.53,38.58,130500.0,20.6744,20.7066,20.6637,20.6905,130500.0
2006-11-14 09:30:00,38.57,38.65,38.4,38.53,72600.0,20.6851,20.728,20.5939,20.6637,72600.0
2006-11-14 09:40:00,38.52,38.56,38.44,38.49,59100.0,20.6583,20.6798,20.6154,20.6422,59100.0
2006-11-14 09:50:00,38.48,38.5,38.36,38.43,33500.0,20.6368,20.6476,20.5725,20.61,33500.0
2006-11-14 10:00:00,38.43,38.47,38.4,38.41,66700.0,20.61,20.6315,20.5939,20.5993,66700.0
2006-11-14 10:10:00,38.42,38.46,38.32,38.41,77600.0,20.6047,20.6261,20.551,20.5993,77600.0
2006-11-14 10:20:00,38.4,38.46,38.37,38.42,35300.0,20.5939,20.6261,20.5779,20.6047,35300.0
2006-11-14 10:30:00,38.43,38.52,38.4,38.51,30900.0,20.61,20.6583,20.5939,20.6529,30900.0
2006-11-14 10:40:00,38.5,38.56,38.44,38.55,49900.0,20.6476,20.6798,20.6154,20.6744,49900.0
2006-11-14 10:50:00,38.55,38.65,38.54,38.64,36300.0,20.6744,20.728,20.669,20.7227,36300.0
2006-11-14 11:00:00,38.63,38.64,38.58,38.59,23800.0,20.7173,20.7227,20.6905,20.6958,23800.0
2006-11-14 11:10:00,38.59,38.59,38.55,38.58,27600.0,20.6958,20.6958,20.6744,20.6905,27600.0
2006-11-14 11:20:00,38.58,38.6,38.55,38.56,35100.0,20.6905,20.7012,20.6744,20.6798,35100.0
2006-11-14 11:30:00,38.56,38.59,38.55,38.56,24700.0,20.6798,20.6958,20.6744,20.6798,24700.0
2006-11-14 11:40:00,38.56,38.59,38.51,38.54,14900.0,20.6798,20.6958,20.6529,20.669,14900.0
2006-11-14 11:50:00,38.55,38.62,38.54,38.62,20200.0,20.6744,20.7119,20.669,20.7119,20200.0
2006-11-14 12:00:00,38.62,38.66,38.61,38.66,24100.0,20.7119,20.7334,20.7066,20.7334,24100.0
2006-11-14 12:10:00,38.66,38.67,38.64,38.65,18600.0,20.7334,20.7387,20.7227,20.728,18600.0
2006-11-14 12:20:00,38.65,38.66,38.61,38.61,12200.0,20.728,20.7334,20.7066,20.7066,12200.0
2006-11-14 12:30:00,38.62,38.62,38.58,38.6,27000.0,20.7119,20.7119,20.6905,20.7012,27000.0
2006-11-14 12:40:00,38.62,38.67,38.59,38.65,22100.0,20.7119,20.7387,20.6958,20.728,22100.0
2006-11-14 12:50:00,38.65,38.7,38.62,38.68,39600.0,20.728,20.7548,20.7119,20.7441,39600.0
2006-11-14 13:00:00,38.66,38.71,38.66,38.67,17800.0,20.7334,20.7602,20.7334,20.7387,17800.0
2006-11-14 13:10:00,38.67,38.67,38.6,38.6,12500.0,20.7387,20.7387,20.7012,20.7012,12500.0
2006-11-14 13:20:00,38.62,38.63,38.59,38.6,38300.0,20.7119,20.7173,20.6958,20.7012,38300.0
2006-11-14 13:30:00,38.6,38.6,38.54,38.55,35600.0,20.7012,20.7012,20.669,20.6744,35600.0
2006-11-14 13:40:00,38.55,38.59,38.53,38.57,13100.0,20.6744,20.6958,20.6637,20.6851,13100.0
2006-11-14 13:50:00,38.57,38.57,38.53,38.57,44300.0,20.6851,20.6851,20.6637,20.6851,44300.0
2006-11-14 14:00:00,38.55,38.6,38.53,38.6,31600.0,20.6744,20.7012,20.6637,20.7012,31600.0
2006-11-14 14:10:00,38.6,38.61,38.53,38.53,40700.0,20.7012,20.7066,20.6637,20.6637,40700.0
2006-11-14 14:20:00,38.53,38.64,38.53,38.62,62900.0,20.6637,20.7227,20.6637,20.7119,62900.0
2006-11-14 14:30:00,38.6,38.66,38.59,38.66,36300.0,20.7012,20.7334,20.6958,20.7334,36300.0
2006-11-14 14:40:00,38.66,38.8,38.66,38.78,51900.0,20.7334,20.8085,20.7334,20.7977,51900.0
2006-11-14 14:50:00,38.78,38.79,38.72,38.73,46900.0,20.7977,20.8031,20.7656,20.7709,46900.0
2006-11-14 15:00:00,38.73,38.9,38.73,38.89,51500.0,20.7709,20.8621,20.7709,20.8567,51500.0
2006-11-14 15:10:00,38.89,38.99,38.86,38.97,83000.0,20.8567,20.9104,20.8406,20.8996,83000.0
2006-11-14 15:20:00,38.96,38.97,38.8,38.8,69600.0,20.8943,20.8996,20.8085,20.8085,69600.0
2006-11-14 15:30:00,38.8,38.9,38.8,38.86,58400.0,20.8085,20.8621,20.8085,20.8406,58400.0
2006-11-14 15:40:00,38.86,38.91,38.81,38.83,78200.0,20.8406,20.8675,20.8138,20.8246,78200.0
2006-11-14 15:50:00,38.82,39.06,38.81,38.99,312800.0,20.8192,20.9479,20.8138,20.9104,312800.0
2006-11-15 09:30:00,39.05,39.15,38.99,39.0,89600.0,20.9425,20.9962,20.9104,20.9157,89600.0
2006-11-15 09:40:00,39.0,39.08,38.98,39.0,39900.0,20.9157,20.9586,20.905,20.9157,39900.0
2006-11-15 09:50:00,38.99,39.02,38.98,39.0,44700.0,20.9104,20.9264,20.905,20.9157,44700.0
2006-11-15 10:00:00,39.0,39.0,38.95,38.95,40000.0,20.9157,20.9157,20.8889,20.8889,40000.0
2006-11-15 10:10:00,38.95,39.0,38.91,39.0,26700.0,20.8889,20.9157,20.8675,20.9157,26700.0
2006-11-15 10:20:00,39.0,39.03,38.93,39.0,85300.0,20.9157,20.9318,20.8782,20.9157,85300.0
2006-11-15 10:30:00,39.0,39.06,38.99,39.0,60800.0,20.9157,20.9479,20.9104,20.9157,60800.0
2006-11-15 10:40:00,39.0,39.01,38.95,38.98,16600.0,20.9157,20.9211,20.8889,20.905,16600.0
2006-11-15 10:50:00,38.98,39.04,38.98,39.0,21900.0,20.905,20.9372,20.905,20.9157,21900.0
2006-11-15 11:00:00,39.0,39.09,39.0,39.06,40300.0,20.9157,20.964,20.9157,20.9479,40300.0
2006-11-15 11:10:00,39.05,39.15,39.05,39.09,36600.0,20.9425,20.9962,20.9425,20.964,36600.0
2006-11-15 11:20:00,39.09,39.15,39.06,39.15,20400.0,20.964,20.9962,20.9479,20.9962,20400.0
2006-11-15 11:30:00,39.15,39.22,39.0,39.21,55800.0,20.9962,21.0337,20.9157,21.0283,55800.0
2006-11-15 11:40:00,39.21,39.23,39.2,39.22,22000.0,21.0283,21.0391,21.023,21.0337,22000.0
2006-11-15 11:50:00,39.22,39.33,39.22,39.3,51400.0,21.0337,21.0927,21.0337,21.0766,51400.0
2006-11-15 12:00:00,39.31,39.43,39.3,39.43,61100.0,21.082,21.1463,21.0766,21.1463,61100.0
2006-11-15 12:10:00,39.43,39.56,39.43,39.53,86600.0,21.1463,21.2161,21.1463,21.2,86600.0
2006-11-15 12:20:00,39.53,39.56,39.49,39.56,41000.0,21.2,21.2161,21.1785,21.2161,41000.0
2006-11-15 12:30:00,39.56,39.61,39.55,39.6,53100.0,21.2161,21.2429,21.2107,21.2375,53100.0
2006-11-15 12:40:00,39.59,39.6,39.5,39.51,28300.0,21.2321,21.2375,21.1839,21.1892,28300.0
2006-11-15 12:50:00,39.51,39.54,39.45,39.46,88900.0,21.1892,21.2053,21.1571,21.1624,88900.0
2006-11-15 13:00:00,39.47,39.47,39.42,39.46,25900.0,21.1678,21.1678,21.141,21.1624,25900.0
2006-11-15 13:10:00,39.46,39.55,39.46,39.55,21600.0,21.1624,21.2107,21.1624,21.2107,21600.0
2006-11-15 13:20:00,39.56,39.62,39.55,39.59,26700.0,21.2161,21.2482,21.2107,21.2321,26700.0
2006-11-15 13:30:00,39.6,39.68,39.6,39.65,38100.0,21.2375,21.2804,21.2375,21.2643,38100.0
2006-11-15 13:40:00,39.65,39.66,39.6,39.66,18500.0,21.2643,21.2697,21.2375,21.2697,18500.0
2006-11-15 13:50:00,39.65,39.67,39.65,39.65,22500.0,21.2643,21.275,21.2643,21.2643,22500.0
2006-11-15 14:00:00,39.66,39.7,39.6,39.67,69400.0,21.2697,21.2911,21.2375,21.275,69400.0
2006-11-15 14:10:00,39.67,39.71,39.62,39.63,38100.0,21.275,21.2965,21.2482,21.2536,38100.0
2006-11-15 14:20:00,39.63,39.67,39.61,39.65,38500.0,21.2536,21.275,21.2429,21.2643,38500.0
2006-11-15 14:30:00,39.65,39.7,39.65,39.68,41000.0,21.2643,21.2911,21.2643,21.2804,41000.0
2006-11-15 14:40:00,39.67,39.69,39.65,39.66,40400.0,21.275,21.2858,21.2643,21.2697,40400.0
2006-11-15 14:50:00,39.67,39.73,39.66,39.7,52600.0,21.275,21.3072,21.2697,21.2911,52600.0
2006-11-15 15:00:00,39.7,39.75,39.69,39.74,38000.0,21.2911,21.3179,21.2858,21.3126,38000.0
2006-11-15 15:10:00,39.74,39.77,39.73,39.77,40800.0,21.3126,21.3287,21.3072,21.3287,40800.0
2006-11-15 15:20:00,39.77,39.86,39.61,39.84,127200.0,21.3287,21.3769,21.2429,21.3662,127200.0
2006-11-15 15:30:00,39.83,39.87,39.8,39.82,92400.0,21.3609,21.3823,21.3448,21.3555,92400.0
2006-11-15 15:40:00,39.82,39.85,39.79,39.8,116500.0,21.3555,21.3716,21.3394,21.3448,116500.0
2006-11-15 15:50:00,39.8,39.81,39.69,39.74,311600.0,21.3448,21.3501,21.2858,21.3126,311600.0
2006-11-16 09:30:00,40.0,40.05,39.77,39.94,69400.0,21.452,21.4788,21.3287,21.4198,69400.0
2006-11-16 09:40:00,39.9,39.94,39.81,39.9,80100.0,21.3984,21.4198,21.3501,21.3984,80100.0
2006-11-16 09:50:00,39.91,39.97,39.9,39.94,24000.0,21.4038,21.4359,21.3984,21.4198,24000.0
2006-11-16 10:00:00,39.93,40.0,39.9,39.9,72500.0,21.4145,21.452,21.3984,21.3984,72500.0
2006-11-16 10:10:00,39.9,39.9,39.76,39.85,34400.0,21.3984,21.3984,21.3233,21.3716,34400.0
2006-11-16 10:20:00,39.85,39.91,39.85,39.9,20800.0,21.3716,21.4038,21.3716,21.3984,20800.0
2006-11-16 10:30:00,39.9,39.93,39.89,39.9,25000.0,21.3984,21.4145,21.393,21.3984,25000.0
2006-11-16 10:40:00,39.9,39.92,39.88,39.9,32500.0,21.3984,21.4091,21.3877,21.3984,32500.0
2006-11-16 10:50:00,39.9,39.9,39.73,39.8,84200.0,21.3984,21.3984,21.3072,21.3448,84200.0
2006-11-16 11:00:00,39.79,39.84,39.75,39.84,46300.0,21.3394,21.3662,21.3179,21.3662,46300.0
2006-11-16 11:10:00,39.85,39.9,39.84,39.87,21400.0,21.3716,21.3984,21.3662,21.3823,21400.0
2006-11-16 11:20:00,39.87,39.89,39.87,39.89,8500.0,21.3823,21.393,21.3823,21.393,8500.0
2006-11-16 11:30:00,39.89,39.91,39.87,39.91,8600.0,21.393,21.4038,21.3823,21.4038,8600.0
2006-11-16 11:40:00,39.89,39.98,39.89,39.98,22600.0,21.393,21.4413,21.393,21.4413,22600.0
2006-11-16 11:50:00,39.97,40.08,39.96,40.06,38000.0,21.4359,21.4949,21.4306,21.4842,38000.0
2006-11-16 12:00:00,40.04,40.22,40.01,40.17,73100.0,21.4735,21.57,21.4574,21.5432,73100.0
2006-11-16 12:10:00,40.17,40.19,40.08,40.09,19000.0,21.5432,21.5539,21.4949,21.5003,19000.0
2006-11-16 12:20:00,40.09,40.11,40.05,40.06,12900.0,21.5003,21.511,21.4788,21.4842,12900.0
2006-11-16 12:30:00,40.06,40.06,40.0,40.0,20700.0,21.4842,21.4842,21.452,21.452,20700.0
2006-11-16 12:40:00,40.0,40.02,39.97,39.97,22700.0,21.452,21.4627,21.4359,21.4359,22700.0
2006-11-16 12:50:00,39.97,39.99,39.97,39.98,15200.0,21.4359,21.4467,21.4359,21.4413,15200.0
2006-11-16 13:00:00,39.97,39.98,39.94,39.96,20400.0,21.4359,21.4413,21.4198,21.4306,20400.0
2006-11-16 13:10:00,39.96,39.98,39.96,39.97,15300.0,21.4306,21.4413,21.4306,21.4359,15300.0
2006-11-16 13:20:00,39.96,39.98,39.96,39.96,19800.0,21.4306,21.4413,21.4306,21.4306,19800.0
2006-11-16 13:30:00,39.97,40.06,39.96,40.02,35200.0,21.4359,21.4842,21.4306,21.4627,35200.0
2006-11-16 13:40:00,40.04,40.04,39.97,40.03,44900.0,21.4735,21.4735,21.4359,21.4681,44900.0
2006-11-16 13:50:00,40.04,40.06,40.03,40.04,65200.0,21.4735,21.4842,21.4681,21.4735,65200.0
2006-11-16 14:00:00,40.03,40.04,40.0,40.01,24100.0,21.4681,21.4735,21.452,21.4574,24100.0
2006-11-16 14:10:00,40.01,40.1,40.01,40.1,30700.0,21.4574,21.5057,21.4574,21.5057,30700.0
2006-11-16 14:20:00,40.1,40.16,40.09,40.12,21200.0,21.5057,21.5378,21.5003,21.5164,21200.0
2006-11-16 14:30:00,40.1,40.15,40.08,40.13,19400.0,21.5057,21.5325,21.4949,21.5217,19400.0
2006-11-16 14:40:00,40.14,40.23,40.13,40.15,32300.0,21.5271,21.5754,21.5217,21.5325,32300.0
2006-11-16 14:50:00,40.16,40.16,40.12,40.14,14900.0,21.5378,21.5378,21.5164,21.5271,14900.0
2006-11-16 15:00:00,40.13,40.21,40.13,40.15,50500.0,21.5217,21.5646,21.5217,21.5325,50500.0
2006-11-16 15:10:00,40.15,40.22,40.13,40.2,36100.0,21.5325,21.57,21.5217,21.5593,36100.0
2006-11-16 15:20:00,40.2,40.25,40.2,40.2,73300.0,21.5593,21.5861,21.5593,21.5593,73300.0
2006-11-16 15:30:00,40.2,40.24,40.18,40.18,49000.0,21.5593,21.5807,21.5486,21.5486,49000.0
2006-11-16 15:40:00,40.2,40.22,40.11,40.12,55600.0,21.5593,21.57,21.511,21.5164,55600.0
2006-11-16 15:50:00,40.12,40.14,40.07,40.1,156100.0,21.5164,21.5271,21.4896,21.5057,156100.0
2006-11-17 09:30:00,40.03,40.26,40.0,40.26,641300.0,21.4681,21.5915,21.452,21.5915,641300.0
2006-11-17 09:40:00,40.26,40.3,40.25,40.29,20100.0,21.5915,21.6129,21.5861,21.6076,20100.0
2006-11-17 09:50:00,40.28,40.35,40.28,40.3,29400.0,21.6022,21.6397,21.6022,21.6129,29400.0
2006-11-17 10:00:00,40.32,40.32,40.26,40.3,52400.0,21.6236,21.6236,21.5915,21.6129,52400.0
2006-11-17 10:10:00,40.3,40.32,40.3,40.31,35600.0,21.6129,21.6236,21.6129,21.6183,35600.0
2006-11-17 10:20:00,40.3,40.32,40.28,40.29,15800.0,21.6129,21.6236,21.6022,21.6076,15800.0
2006-11-17 10:30:00,40.28,40.29,40.23,40.25,27600.0,21.6022,21.6076,21.5754,21.5861,27600.0
2006-11-17 10:40:00,40.25,40.32,40.25,40.27,56300.0,21.5861,21.6236,21.5861,21.5968,56300.0
2006-11-17 10:50:00,40.25,40.27,40.23,40.23,17000.0,21.5861,21.5968,21.5754,21.5754,17000.0
2006-11-17 11:00:00,40.24,40.27,40.2,40.21,17800.0,21.5807,21.5968,21.5593,21.5646,17800.0
2006-11-17 11:10:00,40.2,40.28,40.2,40.26,17900.0,21.5593,21.6022,21.5593,21.5915,17900.0
2006-11-17 11:20:00,40.26,40.3,40.25,40.3,13400.0,21.5915,21.6129,21.5861,21.6129,13400.0
2006-11-17 11:30:00,40.29,40.32,40.25,40.3,20600.0,21.6076,21.6236,21.5861,21.6129,20600.0
2006-11-17 11:40:00,40.29,40.29,40.23,40.23,27900.0,21.6076,21.6076,21.5754,21.5754,27900.0
2006-11-17 11:50:00,40.23,40.27,40.23,40.26,16700.0,21.5754,21.5968,21.5754,21.5915,16700.0
2006-11-17 12:00:00,40.27,40.27,40.22,40.27,21700.0,21.5968,21.5968,21.57,21.5968,21700.0
2006-11-17 12:10:00,40.27,40.3,40.22,40.23,15200.0,21.5968,21.6129,21.57,21.5754,15200.0
2006-11-17 12:20:00,40.23,40.23,40.17,40.19,33300.0,21.5754,21.5754,21.5432,21.5539,33300.0
2006-11-17 12:30:00,40.19,40.28,40.16,40.22,42000.0,21.5539,21.6022,21.5378,21.57,42000.0
2006-11-17 12:40:00,40.2,40.23,40.19,40.22,64000.0,21.5593,21.5754,21.5539,21.57,64000.0
2006-11-17 12:50:00,40.2,40.24,40.2,40.21,18900.0,21.5593,21.5807,21.5593,21.5646,18900.0
2006-11-17 13:00:00,40.21,40.22,40.2,40.21,6400.0,21.5646,21.57,21.5593,21.5646,6400.0
2006-11-17 13:10:00,40.21,40.22,40.2,40.22,9600.0,21.5646,21.57,21.5593,21.57,9600.0
2006-11-17 13:20:00,40.22,40.23,40.2,40.21,10600.0,21.57,21.5754,21.5593,21.5646,10600.0
2006-11-17 13:30:00,40.21,40.28,40.2,40.22,23200.0,21.5646,21.6022,21.5593,21.57,23200.0
2006-11-17 13:40:00,40.22,40.25,40.21,40.22,13200.0,21.57,21.5861,21.5646,21.57,13200.0
2006-11-17 13:50:00,40.22,40.22,40.21,40.22,6500.0,21.57,21.57,21.5646,21.57,6500.0
2006-11-17 14:00:00,40.23,40.25,40.21,40.24,37200.0,21.5754,21.5861,21.5646,21.5807,37200.0
2006-11-17 14:10:00,40.25,40.32,40.24,40.31,23000.0,21.5861,21.6236,21.5807,21.6183,23000.0
2006-11-17 14:20:00,40.29,40.29,40.25,40.26,11700.0,21.6076,21.6076,21.5861,21.5915,11700.0
2006-11-17 14:30:00,40.26,40.27,40.25,40.26,11700.0,21.5915,21.5968,21.5861,21.5915,11700.0
2006-11-17 14:40:00,40.26,40.32,40.26,40.3,16200.0,21.5915,21.6236,21.5915,21.6129,16200.0
2006-11-17 14:50:00,40.31,40.31,40.28,40.3,8800.0,21.6183,21.6183,21.6022,21.6129,8800.0
2006-11-17 15:00:00,40.29,40.39,40.29,40.38,41200.0,21.6076,21.6612,21.6076,21.6558,41200.0
2006-11-17 15:10:00,40.36,40.43,40.35,40.4,35400.0,21.6451,21.6826,21.6397,21.6665,35400.0
2006-11-17 15:20:00,40.42,40.46,40.42,40.44,59200.0,21.6773,21.6987,21.6773,21.688,59200.0
2006-11-17 15:30:00,40.45,40.47,40.41,40.47,64400.0,21.6934,21.7041,21.6719,21.7041,64400.0
2006-11-17 15:40:00,40.46,40.51,40.44,40.49,107700.0,21.6987,21.7255,21.688,21.7148,107700.0
2006-11-17 15:50:00,40.5,40.52,40.37,40.48,180000.0,21.7202,21.7309,21.6505,21.7094,180000.0
2006-11-20 09:30:00,40.26,40.33,40.02,40.03,110200.0,21.5915,21.629,21.4627,21.4681,110200.0
2006-11-20 09:40:00,40.01,40.03,39.95,39.96,61100.0,21.4574,21.4681,21.4252,21.4306,61100.0
2006-11-20 09:50:00,39.95,40.05,39.95,40.05,42100.0,21.4252,21.4788,21.4252,21.4788,42100.0
2006-11-20 10:00:00,40.03,40.23,40.03,40.11,104000.0,21.4681,21.5754,21.4681,21.511,104000.0
2006-11-20 10:10:00,40.11,40.16,40.07,40.12,81700.0,21.511,21.5378,21.4896,21.5164,81700.0
2006-11-20 10:20:00,40.13,40.21,40.09,40.18,40100.0,21.5217,21.5646,21.5003,21.5486,40100.0
2006-11-20 10:30:00,40.19,40.55,40.19,40.53,112600.0,21.5539,21.747,21.5539,21.7363,112600.0
2006-11-20 10:40:00,40.52,40.57,40.3,40.35,36500.0,21.7309,21.7577,21.6129,21.6397,36500.0
2006-11-20 10:50:00,40.35,40.44,40.35,40.41,11400.0,21.6397,21.688,21.6397,21.6719,11400.0
2006-11-20 11:00:00,40.42,40.5,40.4,40.46,68600.0,21.6773,21.7202,21.6665,21.6987,68600.0
2006-11-20 11:10:00,40.45,40.46,40.36,40.41,18900.0,21.6934,21.6987,21.6451,21.6719,18900.0
2006-11-20 11:20:00,40.41,40.42,40.33,40.41,24400.0,21.6719,21.6773,21.629,21.6719,24400.0
2006-11-20 11:30:00,40.41,40.45,40.38,40.42,21100.0,21.6719,21.6934,21.6558,21.6773,21100.0
2006-11-20 11:40:00,40.43,40.44,40.39,40.4,17200.0,21.6826,21.688,21.6612,21.6665,17200.0
2006-11-20 11:50:00,40.39,40.45,40.39,40.45,15500.0,21.6612,21.6934,21.6612,21.6934,15500.0
2006-11-20 12:00:00,40.44,40.52,40.43,40.5,51300.0,21.688,21.7309,21.6826,21.7202,51300.0
2006-11-20 12:10:00,40.49,40.5,40.48,40.48,16800.0,21.7148,21.7202,21.7094,21.7094,16800.0
2006-11-20 12:20:00,40.48,40.5,40.46,40.47,16200.0,21.7094,21.7202,21.6987,21.7041,16200.0
2006-11-20 12:30:00,40.46,40.47,40.46,40.46,11000.0,21.6987,21.7041,21.6987,21.6987,11000.0
2006-11-20 12:40:00,40.46,40.5,40.46,40.47,24500.0,21.6987,21.7202,21.6987,21.7041,24500.0
2006-11-20 12:50:00,40.47,40.49,40.46,40.49,16900.0,21.7041,21.7148,21.6987,21.7148,16900.0
2006-11-20 13:00:00,40.49,40.5,40.48,40.49,13800.0,21.7148,21.7202,21.7094,21.7148,13800.0
2006-11-20 13:10:00,40.49,40.5,40.43,40.44,14700.0,21.7148,21.7202,21.6826,21.688,14700.0
2006-11-20 13:20:00,40.43,40.44,40.34,40.36,29800.0,21.6826,21.688,21.6344,21.6451,29800.0
2006-11-20 13:30:00,40.36,40.36,40.3,40.33,24000.0,21.6451,21.6451,21.6129,21.629,24000.0
2006-11-20 13:40:00,40.33,40.36,40.32,40.35,41600.0,21.629,21.6451,21.6236,21.6397,41600.0
2006-11-20 13:50:00,40.35,40.4,40.28,40.3,81700.0,21.6397,21.6665,21.6022,21.6129,81700.0
2006-11-20 14:00:00,40.3,40.47,40.29,40.44,70500.0,21.6129,21.7041,21.6076,21.688,70500.0
2006-11-20 14:10:00,40.43,40.48,40.35,40.4,65200.0,21.6826,21.7094,21.6397,21.6665,65200.0
2006-11-20 14:20:00,40.4,40.41,40.19,40.2,36100.0,21.6665,21.6719,21.5539,21.5593,36100.0
2006-11-20 14:30:00,40.19,40.24,40.13,40.22,44100.0,21.5539,21.5807,21.5217,21.57,44100.0
2006-11-20 14:40:00,40.21,40.27,40.12,40.24,220300.0,21.5646,21.5968,21.5164,21.5807,220300.0
2006-11-20 14:50:00,40.23,40.3,40.18,40.28,58800.0,21.5754,21.6129,21.5486,21.6022,58800.0
2006-11-20 15:00:00,40.29,40.29,40.23,40.28,11000.0,21.6076,21.6076,21.5754,21.6022,11000.0
2006-11-20 15:10:00,40.26,40.3,40.26,40.28,66700.0,21.5915,21.6129,21.5915,21.6022,66700.0
2006-11-20 15:20:00,40.28,40.31,40.19,40.29,52100.0,21.6022,21.6183,21.5539,21.6076,52100.0
2006-11-20 15:30:00,40.29,40.44,40.29,40.41,56200.0,21.6076,21.688,21.6076,21.6719,56200.0
2006-11-20 15:40:00,40.41,40.43,40.37,40.39,50700.0,21.6719,21.6826,21.6505,21.6612,50700.0
2006-11-20 15:50:00,40.4,40.42,40.35,40.42,84500.0,21.6665,21.6773,21.6397,21.6773,84500.0
2006-11-21 09:30:00,40.19,40.45,39.98,40.13,88500.0,21.5539,21.6934,21.4413,21.5217,88500.0
2006-11-21 09:40:00,40.13,40.13,39.96,40.11,53100.0,21.5217,21.5217,21.4306,21.511,53100.0
2006-11-21 09:50:00,40.1,40.13,40.02,40.07,43900.0,21.5057,21.5217,21.4627,21.4896,43900.0
2006-11-21 10:00:00,40.07,40.1,40.05,40.08,42100.0,21.4896,21.5057,21.4788,21.4949,42100.0
2006-11-21 10:10:00,40.08,40.13,40.07,40.11,78000.0,21.4949,21.5217,21.4896,21.511,78000.0
2006-11-21 10:20:00,40.11,40.14,40.1,40.1,48600.0,21.511,21.5271,21.5057,21.5057,48600.0
2006-11-21 10:30:00,40.1,40.12,40.05,40.05,37800.0,21.5057,21.5164,21.4788,21.4788,37800.0
2006-11-21 10:40:00,40.05,40.1,40.04,40.08,35300.0,21.4788,21.5057,21.4735,21.4949,35300.0
2006-11-21 10:50:00,40.07,40.14,40.07,40.12,43500.0,21.4896,21.5271,21.4896,21.5164,43500.0
2006-11-21 11:00:00,40.12,40.14,40.11,40.12,31000.0,21.5164,21.5271,21.511,21.5164,31000.0
2006-11-21 11:10:00,40.13,40.14,40.1,40.11,24200.0,21.5217,21.5271,21.5057,21.511,24200.0
2006-11-21 11:20:00,40.1,40.15,40.09,40.09,58200.0,21.5057,21.5325,21.5003,21.5003,58200.0
2006-11-21 11:30:00,40.1,40.1,40.05,40.08,28100.0,21.5057,21.5057,21.4788,21.4949,28100.0
2006-11-21 11:40:00,40.08,40.1,40.07,40.07,17900.0,21.4949,21.5057,21.4896,21.4896,17900.0
2006-11-21 11:50:00,40.07,40.12,40.06,40.08,38500.0,21.4896,21.5164,21.4842,21.4949,38500.0
2006-11-21 12:00:00,40.08,40.15,40.06,40.12,23400.0,21.4949,21.5325,21.4842,21.5164,23400.0
2006-11-21 12:10:00,40.12,40.14,40.09,40.13,21700.0,21.5164,21.5271,21.5003,21.5217,21700.0
2006-11-21 12:20:00,40.13,40.15,40.1,40.11,17500.0,21.5217,21.5325,21.5057,21.511,17500.0
2006-11-21 12:30:00,40.12,40.14,40.09,40.11,27600.0,21.5164,21.5271,21.5003,21.511,27600.0
2006-11-21 12:40:00,40.1,40.12,40.06,40.12,65800.0,21.5057,21.5164,21.4842,21.5164,65800.0
2006-11-21 12:50:00,40.12,40.12,40.09,40.09,24400.0,21.5164,21.5164,21.5003,21.5003,24400.0
2006-11-21 13:00:00,40.1,40.15,40.09,40.15,75000.0,21.5057,21.5325,21.5003,21.5325,75000.0
2006-11-21 13:10:00,40.15,40.18,40.13,40.14,57800.0,21.5325,21.5486,21.5217,21.5271,57800.0
2006-11-21 13:20:00,40.16,40.16,40.08,40.09,44400.0,21.5378,21.5378,21.4949,21.5003,44400.0
2006-11-21 13:30:00,40.08,40.13,40.03,40.07,118600.0,21.4949,21.5217,21.4681,21.4896,118600.0
2006-11-21 13:40:00,40.07,40.1,40.04,40.1,71300.0,21.4896,21.5057,21.4735,21.5057,71300.0
2006-11-21 13:50:00,40.09,40.1,40.05,40.05,15100.0,21.5003,21.5057,21.4788,21.4788,15100.0
2006-11-21 14:00:00,40.05,40.05,39.99,40.0,19100.0,21.4788,21.4788,21.4467,21.452,19100.0
2006-11-21 14:10:00,39.99,40.01,39.88,39.88,57500.0,21.4467,21.4574,21.3877,21.3877,57500.0
2006-11-21 14:20:00,39.88,39.88,39.79,39.8,53000.0,21.3877,21.3877,21.3394,21.3448,53000.0
2006-11-21 14:30:00,39.8,39.83,39.79,39.79,45400.0,21.3448,21.3609,21.3394,21.3394,45400.0
2006-11-21 14:40:00,39.8,39.8,39.7,39.71,75100.0,21.3448,21.3448,21.2911,21.2965,75100.0
2006-11-21 14:50:00,39.72,39.75,39.7,39.72,50100.0,21.3019,21.3179,21.2911,21.3019,50100.0
2006-11-21 15:00:00,39.73,39.73,39.65,39.65,56000.0,21.3072,21.3072,21.2643,21.2643,56000.0
2006-11-21 15:10:00,39.67,39.68,39.65,39.66,30600.0,21.275,21.2804,21.2643,21.2697,30600.0
2006-11-21 15:20:00,39.65,39.66,39.63,39.66,62400.0,21.2643,21.2697,21.2536,21.2697,62400.0
2006-11-21 15:30:00,39.67,39.75,39.66,39.75,64600.0,21.275,21.3179,21.2697,21.3179,64600.0
2006-11-21 15:40:00,39.75,39.81,39.75,39.8,86400.0,21.3179,21.3501,21.3179,21.3448,86400.0
2006-11-21 15:50:00,39.8,39.87,39.8,39.87,131200.0,21.3448,21.3823,21.3448,21.3823,131200.0
2006-11-22 09:30:00,39.65,39.8,39.53,39.6,53700.0,21.2643,21.3448,21.2,21.2375,53700.0
2006-11-22 09:40:00,39.62,39.75,39.62,39.75,28600.0,21.2482,21.3179,21.2482,21.3179,28600.0
2006-11-22 09:50:00,39.77,39.85,39.67,39.85,73700.0,21.3287,21.3716,21.275,21.3716,73700.0
2006-11-22 10:00:00,39.85,39.95,39.72,39.76,68700.0,21.3716,21.4252,21.3019,21.3233,68700.0
2006-11-22 10:10:00,39.76,39.85,39.73,39.81,33700.0,21.3233,21.3716,21.3072,21.3501,33700.0
2006-11-22 10:20:00,39.81,39.83,39.73,39.82,12400.0,21.3501,21.3609,21.3072,21.3555,12400.0
2006-11-22 10:30:00,39.82,39.9,39.8,39.85,31100.0,21.3555,21.3984,21.3448,21.3716,31100.0
2006-11-22 10:40:00,39.83,39.89,39.81,39.86,15500.0,21.3609,21.393,21.3501,21.3769,15500.0
2006-11-22 10:50:00,39.85,39.87,39.71,39.72,26900.0,21.3716,21.3823,21.2965,21.3019,26900.0
2006-11-22 11:00:00,39.72,39.85,39.71,39.8,28500.0,21.3019,21.3716,21.2965,21.3448,28500.0
2006-11-22 11:10:00,39.81,39.81,39.7,39.74,33200.0,21.3501,21.3501,21.2911,21.3126,33200.0
2006-11-22 11:20:00,39.73,39.77,39.72,39.75,6700.0,21.3072,21.3287,21.3019,21.3179,6700.0
2006-11-22 11:30:00,39.75,39.77,39.74,39.77,7900.0,21.3179,21.3287,21.3126,21.3287,7900.0
2006-11-22 11:40:00,39.77,39.77,39.76,39.77,4900.0,21.3287,21.3287,21.3233,21.3287,4900.0
2006-11-22 11:50:00,39.77,39.77,39.68,39.7,29400.0,21.3287,21.3287,21.2804,21.2911,29400.0
2006-11-22 12:00:00,39.69,39.7,39.67,39.7,9500.0,21.2858,21.2911,21.275,21.2911,9500.0
2006-11-22 12:10:00,39.69,39.69,39.66,39.68,12100.0,21.2858,21.2858,21.2697,21.2804,12100.0
2006-11-22 12:20:00,39.68,39.7,39.63,39.67,21500.0,21.2804,21.2911,21.2536,21.275,21500.0
2006-11-22 12:30:00,39.68,39.75,39.64,39.73,36500.0,21.2804,21.3179,21.259,21.3072,36500.0
2006-11-22 12:40:00,39.72,39.74,39.71,39.73,4900.0,21.3019,21.3126,21.2965,21.3072,4900.0
2006-11-22 12:50:00,39.73,39.74,39.71,39.72,9800.0,21.3072,21.3126,21.2965,21.3019,9800.0
2006-11-22 13:00:00,39.71,39.76,39.67,39.76,36900.0,21.2965,21.3233,21.275,21.3233,36900.0
2006-11-22 13:10:00,39.75,39.76,39.73,39.75,4800.0,21.3179,21.3233,21.3072,21.3179,4800.0
2006-11-22 13:20:00,39.74,39.76,39.74,39.76,4700.0,21.3126,21.3233,21.3126,21.3233,4700.0
2006-11-22 13:30:00,39.76,39.78,39.75,39.78,2300.0,21.3233,21.334,21.3179,21.334,2300.0
2006-11-22 13:40:00,39.78,39.82,39.78,39.82,7000.0,21.334,21.3555,21.334,21.3555,7000.0
2006-11-22 13:50:00,39.8,39.81,39.79,39.8,9300.0,21.3448,21.3501,21.3394,21.3448,9300.0
2006-11-22 14:00:00,39.79,39.81,39.77,39.8,12200.0,21.3394,21.3501,21.3287,21.3448,12200.0
2006-11-22 14:10:00,39.8,39.82,39.79,39.82,4700.0,21.3448,21.3555,21.3394,21.3555,4700.0
2006-11-22 14:20:00,39.82,39.83,39.81,39.83,9000.0,21.3555,21.3609,21.3501,21.3609,9000.0
2006-11-22 14:30:00,39.83,39.83,39.82,39.83,7800.0,21.3609,21.3609,21.3555,21.3609,7800.0
2006-11-22 14:40:00,39.83,39.91,39.82,39.87,22200.0,21.3609,21.4038,21.3555,21.3823,22200.0
2006-11-22 14:50:00,39.87,39.88,39.83,39.83,13400.0,21.3823,21.3877,21.3609,21.3609,13400.0
2006-11-22 15:00:00,39.85,39.91,39.85,39.9,30400.0,21.3716,21.4038,21.3716,21.3984,30400.0
2006-11-22 15:10:00,39.9,39.9,39.84,39.85,15600.0,21.3984,21.3984,21.3662,21.3716,15600.0
2006-11-22 15:20:00,39.84,39.85,39.82,39.83,11000.0,21.3662,21.3716,21.3555,21.3609,11000.0
2006-11-22 15:30:00,39.82,39.85,39.82,39.84,9500.0,21.3555,21.3716,21.3555,21.3662,9500.0
2006-11-22 15:40:00,39.84,39.84,39.79,39.8,29700.0,21.3662,21.3662,21.3394,21.3448,29700.0
2006-11-22 15:50:00,39.79,39.87,39.79,39.82,36100.0,21.3394,21.3823,21.3394,21.3555,36100.0
2006-11-24 09:30:00,39.87,39.91,39.58,39.72,72800.0,21.3823,21.4038,21.2268,21.3019,72800.0
2006-11-24 09:40:00,39.72,39.73,39.57,39.57,36300.0,21.3019,21.3072,21.2214,21.2214,36300.0
2006-11-24 09:50:00,39.56,39.6,39.55,39.59,17100.0,21.2161,21.2375,21.2107,21.2321,17100.0
2006-11-24 10:00:00,39.59,39.7,39.59,39.67,31800.0,21.2321,21.2911,21.2321,21.275,31800.0
2006-11-24 10:10:00,39.67,39.7,39.64,39.68,23200.0,21.275,21.2911,21.259,21.2804,23200.0
2006-11-24 10:20:00,39.68,39.79,39.6,39.78,36700.0,21.2804,21.3394,21.2375,21.334,36700.0
2006-11-24 10:30:00,39.79,39.79,39.75,39.76,23100.0,21.3394,21.3394,21.3179,21.3233,23100.0
2006-11-24 10:40:00,39.76,39.76,39.73,39.74,8200.0,21.3233,21.3233,21.3072,21.3126,8200.0
2006-11-24 10:50:00,39.73,39.77,39.73,39.76,14200.0,21.3072,21.3287,21.3072,21.3233,14200.0
2006-11-24 11:00:00,39.74,39.76,39.72,39.75,7800.0,21.3126,21.3233,21.3019,21.3179,7800.0
2006-11-24 11:10:00,39.74,39.91,39.74,39.88,22400.0,21.3126,21.4038,21.3126,21.3877,22400.0
2006-11-24 11:20:00,39.87,39.87,39.74,39.78,20400.0,21.3823,21.3823,21.3126,21.334,20400.0
2006-11-24 11:30:00,39.78,39.79,39.67,39.7,23900.0,21.334,21.3394,21.275,21.2911,23900.0
2006-11-24 11:40:00,39.71,39.72,39.7,39.7,12200.0,21.2965,21.3019,21.2911,21.2911,12200.0
2006-11-24 11:50:00,39.7,39.72,39.69,39.7,9000.0,21.2911,21.3019,21.2858,21.2911,9000.0
2006-11-24 12:00:00,39.69,39.7,39.65,39.65,9800.0,21.2858,21.2911,21.2643,21.2643,9800.0
2006-11-24 12:10:00,39.65,39.67,39.65,39.66,5600.0,21.2643,21.275,21.2643,21.2697,5600.0
2006-11-24 12:20:00,39.67,39.69,39.66,39.69,9700.0,21.275,21.2858,21.2697,21.2858,9700.0
2006-11-24 12:30:00,39.69,39.7,39.64,39.64,22200.0,21.2858,21.2911,21.259,21.259,22200.0
2006-11-24 12:40:00,39.64,39.65,39.58,39.64,40100.0,21.259,21.2643,21.2268,21.259,40100.0
2006-11-24 12:50:00,39.65,39.71,39.62,39.63,37600.0,21.2643,21.2965,21.2482,21.2536,37600.0
2006-11-27 09:30:00,39.55,39.55,39.33,39.44,78900.0,21.2107,21.2107,21.0927,21.1517,78900.0
2006-11-27 09:40:00,39.44,39.47,39.41,39.45,27200.0,21.1517,21.1678,21.1356,21.1571,27200.0
2006-11-27 09:50:00,39.43,39.46,39.37,39.42,39800.0,21.1463,21.1624,21.1142,21.141,39800.0
2006-11-27 10:00:00,39.39,39.43,39.37,39.4,48200.0,21.1249,21.1463,21.1142,21.1302,48200.0
2006-11-27 10:10:00,39.38,39.4,39.21,39.23,39800.0,21.1195,21.1302,21.0283,21.0391,39800.0
2006-11-27 10:20:00,39.23,39.27,39.21,39.25,44100.0,21.0391,21.0605,21.0283,21.0498,44100.0
2006-11-27 10:30:00,39.25,39.3,39.21,39.29,32700.0,21.0498,21.0766,21.0283,21.0713,32700.0
2006-11-27 10:40:00,39.29,39.31,39.24,39.26,33500.0,21.0713,21.082,21.0444,21.0552,33500.0
2006-11-27 10:50:00,39.25,39.31,39.23,39.31,29700.0,21.0498,21.082,21.0391,21.082,29700.0
2006-11-27 11:00:00,39.31,39.32,39.25,39.26,16700.0,21.082,21.0873,21.0498,21.0552,16700.0
2006-11-27 11:10:00,39.25,39.26,39.03,39.05,38900.0,21.0498,21.0552,20.9318,20.9425,38900.0
2006-11-27 11:20:00,39.03,39.07,38.92,38.99,44800.0,20.9318,20.9533,20.8728,20.9104,44800.0
2006-11-27 11:30:00,38.98,39.12,38.98,39.12,18500.0,20.905,20.9801,20.905,20.9801,18500.0
2006-11-27 11:40:00,39.12,39.12,39.01,39.09,13700.0,20.9801,20.9801,20.9211,20.964,13700.0
2006-11-27 11:50:00,39.1,39.1,39.02,39.02,9400.0,20.9694,20.9694,20.9264,20.9264,9400.0
2006-11-27 12:00:00,39.01,39.1,39.01,39.1,19400.0,20.9211,20.9694,20.9211,20.9694,19400.0
2006-11-27 12:10:00,39.08,39.22,39.08,39.21,19400.0,20.9586,21.0337,20.9586,21.0283,19400.0
2006-11-27 12:20:00,39.21,39.27,39.17,39.25,26800.0,21.0283,21.0605,21.0069,21.0498,26800.0
2006-11-27 12:30:00,39.25,39.26,39.17,39.19,32100.0,21.0498,21.0552,21.0069,21.0176,32100.0
2006-11-27 12:40:00,39.19,39.25,39.13,39.22,19400.0,21.0176,21.0498,20.9854,21.0337,19400.0
2006-11-27 12:50:00,39.21,39.25,39.2,39.21,25000.0,21.0283,21.0498,21.023,21.0283,25000.0
2006-11-27 13:00:00,39.2,39.22,39.14,39.19,26000.0,21.023,21.0337,20.9908,21.0176,26000.0
2006-11-27 13:10:00,39.22,39.3,39.21,39.25,28000.0,21.0337,21.0766,21.0283,21.0498,28000.0
2006-11-27 13:20:00,39.25,39.36,39.24,39.36,31900.0,21.0498,21.1088,21.0444,21.1088,31900.0
2006-11-27 13:30:00,39.36,39.36,39.25,39.25,12900.0,21.1088,21.1088,21.0498,21.0498,12900.0
2006-11-27 13:40:00,39.26,39.41,39.26,39.37,23300.0,21.0552,21.1356,21.0552,21.1142,23300.0
2006-11-27 13:50:00,39.36,39.37,39.26,39.29,16800.0,21.1088,21.1142,21.0552,21.0713,16800.0
2006-11-27 14:00:00,39.29,39.31,39.27,39.27,34900.0,21.0713,21.082,21.0605,21.0605,34900.0
2006-11-27 14:10:00,39.28,39.33,39.25,39.32,35000.0,21.0659,21.0927,21.0498,21.0873,35000.0
2006-11-27 14:20:00,39.32,39.34,39.28,39.34,12900.0,21.0873,21.0981,21.0659,21.0981,12900.0
2006-11-27 14:30:00,39.32,39.44,39.32,39.38,26600.0,21.0873,21.1517,21.0873,21.1195,26600.0
2006-11-27 14:40:00,39.38,39.39,39.34,39.36,23500.0,21.1195,21.1249,21.0981,21.1088,23500.0
2006-11-27 14:50:00,39.36,39.38,39.28,39.31,33800.0,21.1088,21.1195,21.0659,21.082,33800.0
2006-11-27 15:00:00,39.3,39.3,39.18,39.24,34300.0,21.0766,21.0766,21.0123,21.0444,34300.0
2006-11-27 15:10:00,39.24,39.25,39.18,39.25,69000.0,21.0444,21.0498,21.0123,21.0498,69000.0
2006-11-27 15:20:00,39.25,39.29,39.24,39.27,52600.0,21.0498,21.0713,21.0444,21.0605,52600.0
2006-11-27 15:30:00,39.28,39.32,39.25,39.3,45600.0,21.0659,21.0873,21.0498,21.0766,45600.0
2006-11-27 15:40:00,39.29,39.32,39.24,39.32,39700.0,21.0713,21.0873,21.0444,21.0873,39700.0
2006-11-27 15:50:00,39.3,39.3,39.21,39.21,72900.0,21.0766,21.0766,21.0283,21.0283,72900.0
2006-11-28 09:30:00,39.08,39.45,39.08,39.18,85100.0,20.9586,21.1571,20.9586,21.0123,85100.0
2006-11-28 09:40:00,39.17,39.23,39.02,39.23,36700.0,21.0069,21.0391,20.9264,21.0391,36700.0
2006-11-28 09:50:00,39.23,39.36,39.2,39.31,56500.0,21.0391,21.1088,21.023,21.082,56500.0
2006-11-28 10:00:00,39.31,39.33,39.26,39.28,39700.0,21.082,21.0927,21.0552,21.0659,39700.0
2006-11-28 10:10:00,39.27,39.3,39.18,39.27,46800.0,21.0605,21.0766,21.0123,21.0605,46800.0
2006-11-28 10:20:00,39.27,39.33,39.26,39.31,42300.0,21.0605,21.0927,21.0552,21.082,42300.0
2006-11-28 10:30:00,39.33,39.35,39.29,39.34,68000.0,21.0927,21.1034,21.0713,21.0981,68000.0
2006-11-28 10:40:00,39.33,39.34,39.26,39.28,16400.0,21.0927,21.0981,21.0552,21.0659,16400.0
2006-11-28 10:50:00,39.28,39.3,39.24,39.27,25700.0,21.0659,21.0766,21.0444,21.0605,25700.0
2006-11-28 11:00:00,39.28,39.31,39.25,39.26,26000.0,21.0659,21.082,21.0498,21.0552,26000.0
2006-11-28 11:10:00,39.27,39.3,39.26,39.3,18900.0,21.0605,21.0766,21.0552,21.0766,18900.0
2006-11-28 11:20:00,39.29,39.33,39.29,39.32,22900.0,21.0713,21.0927,21.0713,21.0873,22900.0
2006-11-28 11:30:00,39.3,39.31,39.28,39.3,20600.0,21.0766,21.082,21.0659,21.0766,20600.0
2006-11-28 11:40:00,39.29,39.33,39.27,39.28,38000.0,21.0713,21.0927,21.0605,21.0659,38000.0
2006-11-28 11:50:00,39.28,39.3,39.25,39.26,10700.0,21.0659,21.0766,21.0498,21.0552,10700.0
2006-11-28 12:00:00,39.26,39.28,39.25,39.26,14700.0,21.0552,21.0659,21.0498,21.0552,14700.0
2006-11-28 12:10:00,39.26,39.3,39.26,39.29,28600.0,21.0552,21.0766,21.0552,21.0713,28600.0
2006-11-28 12:20:00,39.29,39.3,39.22,39.24,40200.0,21.0713,21.0766,21.0337,21.0444,40200.0
2006-11-28 12:30:00,39.23,39.23,39.1,39.18,29400.0,21.0391,21.0391,20.9694,21.0123,29400.0
2006-11-28 12:40:00,39.18,39.2,39.15,39.19,17200.0,21.0123,21.023,20.9962,21.0176,17200.0
2006-11-28 12:50:00,39.18,39.21,39.16,39.19,21800.0,21.0123,21.0283,21.0015,21.0176,21800.0
2006-11-28 13:00:00,39.19,39.27,39.18,39.23,16400.0,21.0176,21.0605,21.0123,21.0391,16400.0
2006-11-28 13:10:00,39.24,39.25,39.18,39.18,9400.0,21.0444,21.0498,21.0123,21.0123,9400.0
2006-11-28 13:20:00,39.18,39.2,39.11,39.17,20300.0,21.0123,21.023,20.9747,21.0069,20300.0
2006-11-28 13:30:00,39.18,39.19,39.14,39.19,10900.0,21.0123,21.0176,20.9908,21.0176,10900.0
2006-11-28 13:40:00,39.2,39.22,39.18,39.19,8600.0,21.023,21.0337,21.0123,21.0176,8600.0
2006-11-28 13:50:00,39.19,39.2,39.16,39.17,11000.0,21.0176,21.023,21.0015,21.0069,11000.0
2006-11-28 14:00:00,39.16,39.2,39.16,39.19,17600.0,21.0015,21.023,21.0015,21.0176,17600.0
2006-11-28 14:10:00,39.18,39.28,39.18,39.23,46400.0,21.0123,21.0659,21.0123,21.0391,46400.0
2006-11-28 14:20:00,39.24,39.31,39.23,39.3,27800.0,21.0444,21.082,21.0391,21.0766,27800.0
2006-11-28 14:30:00,39.31,39.33,39.29,39.32,81000.0,21.082,21.0927,21.0713,21.0873,81000.0
2006-11-28 14:40:00,39.3,39.4,39.23,39.3,224700.0,21.0766,21.1302,21.0391,21.0766,224700.0
2006-11-28 14:50:00,39.3,39.3,39.26,39.28,19800.0,21.0766,21.0766,21.0552,21.0659,19800.0
2006-11-28 15:00:00,39.29,39.31,39.27,39.31,35900.0,21.0713,21.082,21.0605,21.082,35900.0
2006-11-28 15:10:00,39.3,39.41,39.3,39.4,33900.0,21.0766,21.1356,21.0766,21.1302,33900.0
2006-11-28 15:20:00,39.4,39.42,39.37,39.37,23400.0,21.1302,21.141,21.1142,21.1142,23400.0
2006-11-28 15:30:00,39.38,39.41,39.36,39.39,47100.0,21.1195,21.1356,21.1088,21.1249,47100.0
2006-11-28 15:40:00,39.39,39.4,39.3,39.31,96700.0,21.1249,21.1302,21.0766,21.082,96700.0
2006-11-28 15:50:00,39.31,39.43,39.29,39.41,125700.0,21.082,21.1463,21.0713,21.1356,125700.0
2006-11-29 09:30:00,39.43,39.43,39.1,39.41,114600.0,21.1463,21.1463,20.9694,21.1356,114600.0
2006-11-29 09:40:00,39.41,39.41,39.21,39.24,33700.0,21.1356,21.1356,21.0283,21.0444,33700.0
2006-11-29 09:50:00,39.25,39.3,39.2,39.23,24400.0,21.0498,21.0766,21.023,21.0391,24400.0
2006-11-29 10:00:00,39.21,39.37,39.15,39.35,30300.0,21.0283,21.1142,20.9962,21.1034,30300.0
2006-11-29 10:10:00,39.38,39.4,39.34,39.36,10600.0,21.1195,21.1302,21.0981,21.1088,10600.0
2006-11-29 10:20:00,39.36,39.4,39.36,39.38,5600.0,21.1088,21.1302,21.1088,21.1195,5600.0
2006-11-29 10:30:00,39.4,39.43,39.31,39.32,31400.0,21.1302,21.1463,21.082,21.0873,31400.0
2006-11-29 10:40:00,39.32,39.38,39.31,39.38,12400.0,21.0873,21.1195,21.082,21.1195,12400.0
2006-11-29 10:50:00,39.37,39.37,39.29,39.31,10800.0,21.1142,21.1142,21.0713,21.082,10800.0
2006-11-29 11:00:00,39.3,39.43,39.3,39.43,22700.0,21.0766,21.1463,21.0766,21.1463,22700.0
2006-11-29 11:10:00,39.43,39.43,39.38,39.39,16400.0,21.1463,21.1463,21.1195,21.1249,16400.0
2006-11-29 11:20:00,39.38,39.4,39.36,39.36,14600.0,21.1195,21.1302,21.1088,21.1088,14600.0
2006-11-29 11:30:00,39.35,39.36,39.3,39.33,47100.0,21.1034,21.1088,21.0766,21.0927,47100.0
2006-11-29 11:40:00,39.34,39.35,39.29,39.29,15500.0,21.0981,21.1034,21.0713,21.0713,15500.0
2006-11-29 11:50:00,39.31,39.34,39.29,39.3,10500.0,21.082,21.0981,21.0713,21.0766,10500.0
2006-11-29 12:00:00,39.3,39.39,39.29,39.35,16200.0,21.0766,21.1249,21.0713,21.1034,16200.0
2006-11-29 12:10:00,39.35,39.42,39.35,39.42,17900.0,21.1034,21.141,21.1034,21.141,17900.0
2006-11-29 12:20:00,39.42,39.42,39.32,39.33,11600.0,21.141,21.141,21.0873,21.0927,11600.0
2006-11-29 12:30:00,39.33,39.34,39.3,39.34,16600.0,21.0927,21.0981,21.0766,21.0981,16600.0
2006-11-29 12:40:00,39.33,39.35,39.29,39.3,13600.0,21.0927,21.1034,21.0713,21.0766,13600.0
2006-11-29 12:50:00,39.3,39.3,39.24,39.24,17800.0,21.0766,21.0766,21.0444,21.0444,17800.0
2006-11-29 13:00:00,39.24,39.24,39.16,39.18,23800.0,21.0444,21.0444,21.0015,21.0123,23800.0
2006-11-29 13:10:00,39.18,39.18,39.13,39.14,24700.0,21.0123,21.0123,20.9854,20.9908,24700.0
2006-11-29 13:20:00,39.14,39.15,39.04,39.05,33600.0,20.9908,20.9962,20.9372,20.9425,33600.0
2006-11-29 13:30:00,39.05,39.06,38.99,39.01,31200.0,20.9425,20.9479,20.9104,20.9211,31200.0
2006-11-29 13:40:00,39.0,39.19,39.0,39.19,54300.0,20.9157,21.0176,20.9157,21.0176,54300.0
2006-11-29 13:50:00,39.19,39.19,39.08,39.19,24500.0,21.0176,21.0176,20.9586,21.0176,24500.0
2006-11-29 14:00:00,39.19,39.25,39.19,39.24,25900.0,21.0176,21.0498,21.0176,21.0444,25900.0
2006-11-29 14:10:00,39.25,39.27,39.23,39.27,30300.0,21.0498,21.0605,21.0391,21.0605,30300.0
2006-11-29 14:20:00,39.27,39.3,39.25,39.28,35900.0,21.0605,21.0766,21.0498,21.0659,35900.0
2006-11-29 14:30:00,39.27,39.35,39.26,39.35,18800.0,21.0605,21.1034,21.0552,21.1034,18800.0
2006-11-29 14:40:00,39.34,39.35,39.3,39.32,20800.0,21.0981,21.1034,21.0766,21.0873,20800.0
2006-11-29 14:50:00,39.32,39.4,39.31,39.35,29800.0,21.0873,21.1302,21.082,21.1034,29800.0
2006-11-29 15:00:00,39.35,39.38,39.3,39.31,37100.0,21.1034,21.1195,21.0766,21.082,37100.0
2006-11-29 15:10:00,39.31,39.33,39.3,39.33,33900.0,21.082,21.0927,21.0766,21.0927,33900.0
2006-11-29 15:20:00,39.32,39.33,39.3,39.32,43200.0,21.0873,21.0927,21.0766,21.0873,43200.0
2006-11-29 15:30:00,39.32,39.36,39.3,39.35,103400.0,21.0873,21.1088,21.0766,21.1034,103400.0
2006-11-29 15:40:00,39.35,39.37,39.33,39.35,53500.0,21.1034,21.1142,21.0927,21.1034,53500.0
2006-11-29 15:50:00,39.35,39.41,39.3,39.41,609000.0,21.1034,21.1356,21.0766,21.1356,609000.0
2006-11-30 09:30:00,39.49,39.5,39.35,39.44,27200.0,21.1785,21.1839,21.1034,21.1517,27200.0
2006-11-30 09:40:00,39.44,39.5,39.35,39.49,23200.0,21.1517,21.1839,21.1034,21.1785,23200.0
2006-11-30 09:50:00,39.49,39.5,39.35,39.37,34000.0,21.1785,21.1839,21.1034,21.1142,34000.0
2006-11-30 10:00:00,39.36,39.46,39.27,39.33,85500.0,21.1088,21.1624,21.0605,21.0927,85500.0
2006-11-30 10:10:00,39.33,39.38,39.22,39.31,57900.0,21.0927,21.1195,21.0337,21.082,57900.0
2006-11-30 10:20:00,39.31,39.36,39.29,39.35,20600.0,21.082,21.1088,21.0713,21.1034,20600.0
2006-11-30 10:30:00,39.34,39.36,39.3,39.34,36900.0,21.0981,21.1088,21.0766,21.0981,36900.0
2006-11-30 10:40:00,39.36,39.46,39.35,39.35,23700.0,21.1088,21.1624,21.1034,21.1034,23700.0
2006-11-30 10:50:00,39.38,39.5,39.33,39.33,40800.0,21.1195,21.1839,21.0927,21.0927,40800.0
2006-11-30 11:00:00,39.32,39.36,39.29,39.34,16800.0,21.0873,21.1088,21.0713,21.0981,16800.0
2006-11-30 11:10:00,39.36,39.4,39.29,39.32,16200.0,21.1088,21.1302,21.0713,21.0873,16200.0
2006-11-30 11:20:00,39.33,39.45,39.28,39.41,19800.0,21.0927,21.1571,21.0659,21.1356,19800.0
2006-11-30 11:30:00,39.43,39.43,39.36,39.39,11200.0,21.1463,21.1463,21.1088,21.1249,11200.0
2006-11-30 11:40:00,39.39,39.39,39.28,39.3,15200.0,21.1249,21.1249,21.0659,21.0766,15200.0
2006-11-30 11:50:00,39.3,39.46,39.3,39.43,25200.0,21.0766,21.1624,21.0766,21.1463,25200.0
2006-11-30 12:00:00,39.43,39.48,39.42,39.42,10600.0,21.1463,21.1731,21.141,21.141,10600.0
2006-11-30 12:10:00,39.44,39.48,39.44,39.47,6400.0,21.1517,21.1731,21.1517,21.1678,6400.0
2006-11-30 12:20:00,39.47,39.49,39.44,39.49,7800.0,21.1678,21.1785,21.1517,21.1785,7800.0
2006-11-30 12:30:00,39.49,39.5,39.45,39.45,16100.0,21.1785,21.1839,21.1571,21.1571,16100.0
2006-11-30 12:40:00,39.45,39.46,39.45,39.45,12100.0,21.1571,21.1624,21.1571,21.1571,12100.0
2006-11-30 12:50:00,39.45,39.49,39.45,39.46,16800.0,21.1571,21.1785,21.1571,21.1624,16800.0
2006-11-30 13:00:00,39.44,39.46,39.44,39.45,21800.0,21.1517,21.1624,21.1517,21.1571,21800.0
2006-11-30 13:10:00,39.46,39.6,39.45,39.51,37400.0,21.1624,21.2375,21.1571,21.1892,37400.0
2006-11-30 13:20:00,39.5,39.6,39.5,39.59,21700.0,21.1839,21.2375,21.1839,21.2321,21700.0
2006-11-30 13:30:00,39.6,39.6,39.55,39.59,36200.0,21.2375,21.2375,21.2107,21.2321,36200.0
2006-11-30 13:40:00,39.59,39.63,39.56,39.6,44600.0,21.2321,21.2536,21.2161,21.2375,44600.0
2006-11-30 13:50:00,39.6,39.6,39.49,39.49,47800.0,21.2375,21.2375,21.1785,21.1785,47800.0
2006-11-30 14:00:00,39.49,39.52,39.49,39.52,10300.0,21.1785,21.1946,21.1785,21.1946,10300.0
2006-11-30 14:10:00,39.5,39.51,39.45,39.46,12000.0,21.1839,21.1892,21.1571,21.1624,12000.0
2006-11-30 14:20:00,39.45,39.56,39.45,39.53,16400.0,21.1571,21.2161,21.1571,21.2,16400.0
2006-11-30 14:30:00,39.53,39.64,39.51,39.61,22800.0,21.2,21.259,21.1892,21.2429,22800.0
2006-11-30 14:40:00,39.61,39.61,39.56,39.56,16400.0,21.2429,21.2429,21.2161,21.2161,16400.0
2006-11-30 14:50:00,39.57,39.57,39.55,39.56,27400.0,21.2214,21.2214,21.2107,21.2161,27400.0
2006-11-30 15:00:00,39.55,39.59,39.52,39.58,52000.0,21.2107,21.2321,21.1946,21.2268,52000.0
2006-11-30 15:10:00,39.59,39.62,39.57,39.58,23700.0,21.2321,21.2482,21.2214,21.2268,23700.0
2006-11-30 15:20:00,39.58,39.59,39.51,39.54,32000.0,21.2268,21.2321,21.1892,21.2053,32000.0
2006-11-30 15:30:00,39.54,39.55,39.5,39.5,14800.0,21.2053,21.2107,21.1839,21.1839,14800.0
2006-11-30 15:40:00,39.51,39.51,39.41,39.45,27900.0,21.1892,21.1892,21.1356,21.1571,27900.0
2006-11-30 15:50:00,39.45,39.47,39.4,39.42,64100.0,21.1571,21.1678,21.1302,21.141,64100.0
2006-12-01 09:30:00,39.4,39.48,39.27,39.41,48600.0,21.1302,21.1731,21.0605,21.1356,48600.0
2006-12-01 09:40:00,39.41,39.43,39.3,39.31,22700.0,21.1356,21.1463,21.0766,21.082,22700.0
2006-12-01 09:50:00,39.35,39.35,39.15,39.22,25200.0,21.1034,21.1034,20.9962,21.0337,25200.0
2006-12-01 10:00:00,39.21,39.21,38.96,38.97,69100.0,21.0283,21.0283,20.8943,20.8996,69100.0
2006-12-01 10:10:00,39.0,39.01,38.8,38.86,50200.0,20.9157,20.9211,20.8085,20.8406,50200.0
2006-12-01 10:20:00,38.87,38.95,38.77,38.82,36800.0,20.846,20.8889,20.7924,20.8192,36800.0
2006-12-01 10:30:00,38.78,38.87,38.72,38.85,37700.0,20.7977,20.846,20.7656,20.8353,37700.0
2006-12-01 10:40:00,38.88,39.06,38.82,39.02,35700.0,20.8514,20.9479,20.8192,20.9264,35700.0
2006-12-01 10:50:00,39.01,39.04,38.98,38.98,13600.0,20.9211,20.9372,20.905,20.905,13600.0
2006-12-01 11:00:00,38.97,39.06,38.93,38.93,18200.0,20.8996,20.9479,20.8782,20.8782,18200.0
2006-12-01 11:10:00,38.94,39.02,38.93,38.97,16800.0,20.8835,20.9264,20.8782,20.8996,16800.0
2006-12-01 11:20:00,38.96,38.97,38.88,38.89,17100.0,20.8943,20.8996,20.8514,20.8567,17100.0
2006-12-01 11:30:00,38.89,38.89,38.82,38.84,20800.0,20.8567,20.8567,20.8192,20.8299,20800.0
2006-12-01 11:40:00,38.84,38.88,38.8,38.88,22200.0,20.8299,20.8514,20.8085,20.8514,22200.0
2006-12-01 11:50:00,38.88,39.01,38.86,38.91,91300.0,20.8514,20.9211,20.8406,20.8675,91300.0
2006-12-01 12:00:00,38.91,38.98,38.9,38.97,63400.0,20.8675,20.905,20.8621,20.8996,63400.0
2006-12-01 12:10:00,38.96,39.02,38.92,38.95,36400.0,20.8943,20.9264,20.8728,20.8889,36400.0
2006-12-01 12:20:00,38.94,38.94,38.82,38.86,24100.0,20.8835,20.8835,20.8192,20.8406,24100.0
2006-12-01 12:30:00,38.85,38.89,38.84,38.89,28900.0,20.8353,20.8567,20.8299,20.8567,28900.0
2006-12-01 12:40:00,38.88,38.93,38.87,38.93,15600.0,20.8514,20.8782,20.846,20.8782,15600.0
2006-12-01 12:50:00,38.93,38.98,38.92,38.93,24500.0,20.8782,20.905,20.8728,20.8782,24500.0
2006-12-01 13:00:00,38.94,38.94,38.76,38.77,40600.0,20.8835,20.8835,20.787,20.7924,40600.0
2006-12-01 13:10:00,38.77,38.88,38.77,38.86,34700.0,20.7924,20.8514,20.7924,20.8406,34700.0
2006-12-01 13:20:00,38.86,38.91,38.85,38.89,19100.0,20.8406,20.8675,20.8353,20.8567,19100.0
2006-12-01 13:30:00,38.88,38.92,38.88,38.89,20500.0,20.8514,20.8728,20.8514,20.8567,20500.0
2006-12-01 13:40:00,38.9,38.96,38.9,38.94,27000.0,20.8621,20.8943,20.8621,20.8835,27000.0
2006-12-01 13:50:00,38.94,39.01,38.92,38.98,36200.0,20.8835,20.9211,20.8728,20.905,36200.0
2006-12-01 14:00:00,38.99,39.0,38.9,38.98,28100.0,20.9104,20.9157,20.8621,20.905,28100.0
2006-12-01 14:10:00,38.97,39.0,38.94,38.96,29600.0,20.8996,20.9157,20.8835,20.8943,29600.0
2006-12-01 14:20:00,38.96,38.99,38.93,38.94,29000.0,20.8943,20.9104,20.8782,20.8835,29000.0
2006-12-01 14:30:00,38.95,38.97,38.88,38.88,26700.0,20.8889,20.8996,20.8514,20.8514,26700.0
2006-12-01 14:40:00,38.88,38.9,38.86,38.88,35000.0,20.8514,20.8621,20.8406,20.8514,35000.0
2006-12-01 14:50:00,38.89,38.93,38.88,38.92,28300.0,20.8567,20.8782,20.8514,20.8728,28300.0
2006-12-01 15:00:00,38.92,39.05,38.91,39.02,30600.0,20.8728,20.9425,20.8675,20.9264,30600.0
2006-12-01 15:10:00,39.03,39.03,38.89,38.95,29400.0,20.9318,20.9318,20.8567,20.8889,29400.0
2006-12-01 15:20:00,38.95,39.06,38.95,39.04,37200.0,20.8889,20.9479,20.8889,20.9372,37200.0
2006-12-01 15:30:00,39.04,39.12,38.96,39.12,75500.0,20.9372,20.9801,20.8943,20.9801,75500.0
2006-12-01 15:40:00,39.12,39.2,39.11,39.17,78500.0,20.9801,21.023,20.9747,21.0069,78500.0
2006-12-01 15:50:00,39.17,39.25,39.15,39.21,117200.0,21.0069,21.0498,20.9962,21.0283,117200.0
2006-12-04 09:30:00,39.37,39.62,39.26,39.57,92600.0,21.1142,21.2482,21.0552,21.2214,92600.0
2006-12-04 09:40:00,39.57,39.6,39.44,39.44,21300.0,21.2214,21.2375,21.1517,21.1517,21300.0
2006-12-04 09:50:00,39.44,39.5,39.37,39.41,23700.0,21.1517,21.1839,21.1142,21.1356,23700.0
2006-12-04 10:00:00,39.41,39.6,39.39,39.56,40900.0,21.1356,21.2375,21.1249,21.2161,40900.0
2006-12-04 10:10:00,39.56,39.58,39.53,39.54,15800.0,21.2161,21.2268,21.2,21.2053,15800.0
2006-12-04 10:20:00,39.54,39.57,39.49,39.57,47800.0,21.2053,21.2214,21.1785,21.2214,47800.0
2006-12-04 10:30:00,39.57,39.6,39.53,39.56,45300.0,21.2214,21.2375,21.2,21.2161,45300.0
2006-12-04 10:40:00,39.56,39.59,39.55,39.58,17400.0,21.2161,21.2321,21.2107,21.2268,17400.0
2006-12-04 10:50:00,39.58,39.71,39.58,39.68,45300.0,21.2268,21.2965,21.2268,21.2804,45300.0
2006-12-04 11:00:00,39.68,39.81,39.67,39.73,48900.0,21.2804,21.3501,21.275,21.3072,48900.0
2006-12-04 11:10:00,39.74,39.96,39.74,39.9,44200.0,21.3126,21.4306,21.3126,21.3984,44200.0
2006-12-04 11:20:00,39.89,39.97,39.86,39.88,44000.0,21.393,21.4359,21.3769,21.3877,44000.0
2006-12-04 11:30:00,39.88,39.91,39.81,39.84,20400.0,21.3877,21.4038,21.3501,21.3662,20400.0
2006-12-04 11:40:00,39.83,39.84,39.78,39.79,20900.0,21.3609,21.3662,21.334,21.3394,20900.0
2006-12-04 11:50:00,39.78,39.8,39.78,39.79,11400.0,21.334,21.3448,21.334,21.3394,11400.0
2006-12-04 12:00:00,39.78,39.8,39.78,39.8,8500.0,21.334,21.3448,21.334,21.3448,8500.0
2006-12-04 12:10:00,39.79,39.81,39.79,39.8,19800.0,21.3394,21.3501,21.3394,21.3448,19800.0
2006-12-04 12:20:00,39.8,39.83,39.73,39.74,14300.0,21.3448,21.3609,21.3072,21.3126,14300.0
2006-12-04 12:30:00,39.73,39.81,39.72,39.81,18300.0,21.3072,21.3501,21.3019,21.3501,18300.0
2006-12-04 12:40:00,39.82,39.86,39.81,39.86,15800.0,21.3555,21.3769,21.3501,21.3769,15800.0
2006-12-04 12:50:00,39.86,39.92,39.86,39.92,17500.0,21.3769,21.4091,21.3769,21.4091,17500.0
2006-12-04 13:00:00,39.92,39.95,39.91,39.92,21400.0,21.4091,21.4252,21.4038,21.4091,21400.0
2006-12-04 13:10:00,39.92,39.93,39.89,39.89,9400.0,21.4091,21.4145,21.393,21.393,9400.0
2006-12-04 13:20:00,39.9,39.9,39.86,39.87,23100.0,21.3984,21.3984,21.3769,21.3823,23100.0
2006-12-04 13:30:00,39.87,39.99,39.85,39.95,28800.0,21.3823,21.4467,21.3716,21.4252,28800.0
2006-12-04 13:40:00,39.97,39.98,39.93,39.97,28600.0,21.4359,21.4413,21.4145,21.4359,28600.0
2006-12-04 13:50:00,39.95,39.97,39.95,39.96,17900.0,21.4252,21.4359,21.4252,21.4306,17900.0
2006-12-04 14:00:00,39.96,39.98,39.95,39.96,24100.0,21.4306,21.4413,21.4252,21.4306,24100.0
2006-12-04 14:10:00,39.96,39.97,39.95,39.95,18200.0,21.4306,21.4359,21.4252,21.4252,18200.0
2006-12-04 14:20:00,39.95,39.95,39.92,39.95,29100.0,21.4252,21.4252,21.4091,21.4252,29100.0
2006-12-04 14:30:00,39.94,39.99,39.92,39.92,37200.0,21.4198,21.4467,21.4091,21.4091,37200.0
2006-12-04 14:40:00,39.92,39.99,39.92,39.97,34000.0,21.4091,21.4467,21.4091,21.4359,34000.0
2006-12-04 14:50:00,39.96,40.01,39.95,40.01,56700.0,21.4306,21.4574,21.4252,21.4574,56700.0
2006-12-04 15:00:00,40.0,40.03,39.9,39.92,86400.0,21.452,21.4681,21.3984,21.4091,86400.0
2006-12-04 15:10:00,39.93,39.95,39.85,39.86,54600.0,21.4145,21.4252,21.3716,21.3769,54600.0
2006-12-04 15:20:00,39.85,39.87,39.82,39.83,35000.0,21.3716,21.3823,21.3555,21.3609,35000.0
2006-12-04 15:30:00,39.84,39.84,39.74,39.74,92900.0,21.3662,21.3662,21.3126,21.3126,92900.0
2006-12-04 15:40:00,39.74,39.75,39.68,39.69,82200.0,21.3126,21.3179,21.2804,21.2858,82200.0
2006-12-04 15:50:00,39.69,39.71,39.58,39.68,224900.0,21.2858,21.2965,21.2268,21.2804,224900.0
2006-12-05 09:30:00,39.76,39.76,39.51,39.55,41500.0,21.3233,21.3233,21.1892,21.2107,41500.0
2006-12-05 09:40:00,39.55,39.56,39.33,39.33,38100.0,21.2107,21.2161,21.0927,21.0927,38100.0
2006-12-05 09:50:00,39.33,39.45,39.33,39.34,65600.0,21.0927,21.1571,21.0927,21.0981,65600.0
2006-12-05 10:00:00,39.33,39.43,39.3,39.39,57400.0,21.0927,21.1463,21.0766,21.1249,57400.0
2006-12-05 10:10:00,39.39,39.59,39.37,39.54,36300.0,21.1249,21.2321,21.1142,21.2053,36300.0
2006-12-05 10:20:00,39.54,39.56,39.46,39.47,32700.0,21.2053,21.2161,21.1624,21.1678,32700.0
2006-12-05 10:30:00,39.47,39.52,39.46,39.5,19600.0,21.1678,21.1946,21.1624,21.1839,19600.0
2006-12-05 10:40:00,39.49,39.52,39.46,39.51,19200.0,21.1785,21.1946,21.1624,21.1892,19200.0
2006-12-05 10:50:00,39.51,39.53,39.48,39.51,7600.0,21.1892,21.2,21.1731,21.1892,7600.0
2006-12-05 11:00:00,39.51,39.54,39.45,39.46,14800.0,21.1892,21.2053,21.1571,21.1624,14800.0
2006-12-05 11:10:00,39.47,39.5,39.45,39.46,16400.0,21.1678,21.1839,21.1571,21.1624,16400.0
2006-12-05 11:20:00,39.46,39.48,39.42,39.48,10100.0,21.1624,21.1731,21.141,21.1731,10100.0
2006-12-05 11:30:00,39.47,39.49,39.45,39.49,17900.0,21.1678,21.1785,21.1571,21.1785,17900.0
2006-12-05 11:40:00,39.48,39.49,39.47,39.48,9600.0,21.1731,21.1785,21.1678,21.1731,9600.0
2006-12-05 11:50:00,39.48,39.5,39.45,39.45,18800.0,21.1731,21.1839,21.1571,21.1571,18800.0
2006-12-05 12:00:00,39.45,39.46,39.35,39.41,32100.0,21.1571,21.1624,21.1034,21.1356,32100.0
2006-12-05 12:10:00,39.43,39.43,39.4,39.42,20000.0,21.1463,21.1463,21.1302,21.141,20000.0
2006-12-05 12:20:00,39.42,39.43,39.4,39.4,16400.0,21.141,21.1463,21.1302,21.1302,16400.0
2006-12-05 12:30:00,39.4,39.44,39.4,39.44,20500.0,21.1302,21.1517,21.1302,21.1517,20500.0
2006-12-05 12:40:00,39.42,39.43,39.37,39.39,16700.0,21.141,21.1463,21.1142,21.1249,16700.0
2006-12-05 12:50:00,39.39,39.46,39.39,39.45,21700.0,21.1249,21.1624,21.1249,21.1571,21700.0
2006-12-05 13:00:00,39.45,39.47,39.43,39.44,15800.0,21.1571,21.1678,21.1463,21.1517,15800.0
2006-12-05 13:10:00,39.44,39.45,39.43,39.44,11500.0,21.1517,21.1571,21.1463,21.1517,11500.0
2006-12-05 13:20:00,39.44,39.44,39.36,39.4,15800.0,21.1517,21.1517,21.1088,21.1302,15800.0
2006-12-05 13:30:00,39.39,39.4,39.37,39.37,15100.0,21.1249,21.1302,21.1142,21.1142,15100.0
2006-12-05 13:40:00,39.38,39.46,39.38,39.46,31700.0,21.1195,21.1624,21.1195,21.1624,31700.0
2006-12-05 13:50:00,39.45,39.48,39.43,39.45,14500.0,21.1571,21.1731,21.1463,21.1571,14500.0
2006-12-05 14:00:00,39.45,39.53,39.45,39.53,18000.0,21.1571,21.2,21.1571,21.2,18000.0
2006-12-05 14:10:00,39.53,39.54,39.49,39.5,30300.0,21.2,21.2053,21.1785,21.1839,30300.0
2006-12-05 14:20:00,39.5,39.54,39.5,39.54,35000.0,21.1839,21.2053,21.1839,21.2053,35000.0
2006-12-05 14:30:00,39.52,39.55,39.52,39.54,9900.0,21.1946,21.2107,21.1946,21.2053,9900.0
2006-12-05 14:40:00,39.53,39.54,39.49,39.49,17600.0,21.2,21.2053,21.1785,21.1785,17600.0
2006-12-05 14:50:00,39.5,39.53,39.48,39.5,8600.0,21.1839,21.2,21.1731,21.1839,8600.0
2006-12-05 15:00:00,39.49,39.5,39.41,39.43,17100.0,21.1785,21.1839,21.1356,21.1463,17100.0
2006-12-05 15:10:00,39.43,39.47,39.4,39.43,19600.0,21.1463,21.1678,21.1302,21.1463,19600.0
2006-12-05 15:20:00,39.44,39.49,39.42,39.48,13600.0,21.1517,21.1785,21.141,21.1731,13600.0
2006-12-05 15:30:00,39.48,39.57,39.42,39.53,63200.0,21.1731,21.2214,21.141,21.2,63200.0
2006-12-05 15:40:00,39.53,39.59,39.5,39.57,45100.0,21.2,21.2321,21.1839,21.2214,45100.0
2006-12-05 15:50:00,39.57,39.63,39.56,39.59,122800.0,21.2214,21.2536,21.2161,21.2321,122800.0
2006-12-06 09:30:00,39.75,39.84,39.43,39.52,53100.0,21.3179,21.3662,21.1463,21.1946,53100.0
2006-12-06 09:40:00,39.52,39.52,39.35,39.41,33800.0,21.1946,21.1946,21.1034,21.1356,33800.0
2006-12-06 09:50:00,39.4,39.41,39.28,39.33,13600.0,21.1302,21.1356,21.0659,21.0927,13600.0
2006-12-06 10:00:00,39.31,39.32,39.1,39.15,100600.0,21.082,21.0873,20.9694,20.9962,100600.0
2006-12-06 10:10:00,39.15,39.35,39.15,39.27,30500.0,20.9962,21.1034,20.9962,21.0605,30500.0
2006-12-06 10:20:00,39.29,39.32,39.17,39.22,29900.0,21.0713,21.0873,21.0069,21.0337,29900.0
2006-12-06 10:30:00,39.21,39.28,39.16,39.26,34000.0,21.0283,21.0659,21.0015,21.0552,34000.0
2006-12-06 10:40:00,39.26,39.32,39.26,39.32,12000.0,21.0552,21.0873,21.0552,21.0873,12000.0
2006-12-06 10:50:00,39.32,39.33,39.28,39.28,27000.0,21.0873,21.0927,21.0659,21.0659,27000.0
2006-12-06 11:00:00,39.28,39.47,39.28,39.45,47100.0,21.0659,21.1678,21.0659,21.1571,47100.0
2006-12-06 11:10:00,39.45,39.56,39.45,39.55,38200.0,21.1571,21.2161,21.1571,21.2107,38200.0
2006-12-06 11:20:00,39.56,39.57,39.48,39.49,18300.0,21.2161,21.2214,21.1731,21.1785,18300.0
2006-12-06 11:30:00,39.48,39.49,39.33,39.33,16800.0,21.1731,21.1785,21.0927,21.0927,16800.0
2006-12-06 11:40:00,39.34,39.34,39.29,39.3,13000.0,21.0981,21.0981,21.0713,21.0766,13000.0
2006-12-06 11:50:00,39.31,39.33,39.29,39.31,22900.0,21.082,21.0927,21.0713,21.082,22900.0
2006-12-06 12:00:00,39.31,39.35,39.27,39.34,21200.0,21.082,21.1034,21.0605,21.0981,21200.0
2006-12-06 12:10:00,39.34,39.41,39.32,39.4,15400.0,21.0981,21.1356,21.0873,21.1302,15400.0
2006-12-06 12:20:00,39.41,39.42,39.39,39.39,21400.0,21.1356,21.141,21.1249,21.1249,21400.0
2006-12-06 12:30:00,39.4,39.41,39.38,39.4,55600.0,21.1302,21.1356,21.1195,21.1302,55600.0
2006-12-06 12:40:00,39.4,39.4,39.38,39.38,8600.0,21.1302,21.1302,21.1195,21.1195,8600.0
2006-12-06 12:50:00,39.38,39.39,39.32,39.33,20300.0,21.1195,21.1249,21.0873,21.0927,20300.0
2006-12-06 13:00:00,39.33,39.35,39.31,39.33,20600.0,21.0927,21.1034,21.082,21.0927,20600.0
2006-12-06 13:10:00,39.33,39.37,39.33,39.34,14500.0,21.0927,21.1142,21.0927,21.0981,14500.0
2006-12-06 13:20:00,39.35,39.39,39.34,39.37,8500.0,21.1034,21.1249,21.0981,21.1142,8500.0
2006-12-06 13:30:00,39.37,39.41,39.37,39.37,20100.0,21.1142,21.1356,21.1142,21.1142,20100.0
2006-12-06 13:40:00,39.37,39.39,39.33,39.34,16000.0,21.1142,21.1249,21.0927,21.0981,16000.0
2006-12-06 13:50:00,39.34,39.37,39.34,39.35,8700.0,21.0981,21.1142,21.0981,21.1034,8700.0
2006-12-06 14:00:00,39.35,39.39,39.35,39.35,44800.0,21.1034,21.1249,21.1034,21.1034,44800.0
2006-12-06 14:10:00,39.36,39.37,39.32,39.35,41700.0,21.1088,21.1142,21.0873,21.1034,41700.0
2006-12-06 14:20:00,39.35,39.4,39.35,39.38,18700.0,21.1034,21.1302,21.1034,21.1195,18700.0
2006-12-06 14:30:00,39.38,39.4,39.38,39.39,15900.0,21.1195,21.1302,21.1195,21.1249,15900.0
2006-12-06 14:40:00,39.38,39.39,39.35,39.37,30600.0,21.1195,21.1249,21.1034,21.1142,30600.0
2006-12-06 14:50:00,39.38,39.39,39.3,39.33,105000.0,21.1195,21.1249,21.0766,21.0927,105000.0
2006-12-06 15:00:00,39.33,39.33,39.22,39.32,167900.0,21.0927,21.0927,21.0337,21.0873,167900.0
2006-12-06 15:10:00,39.31,39.34,39.28,39.3,34500.0,21.082,21.0981,21.0659,21.0766,34500.0
2006-12-06 15:20:00,39.3,39.38,39.27,39.36,26900.0,21.0766,21.1195,21.0605,21.1088,26900.0
2006-12-06 15:30:00,39.36,39.4,39.34,39.38,56800.0,21.1088,21.1302,21.0981,21.1195,56800.0
2006-12-06 15:40:00,39.38,39.38,39.33,39.34,35600.0,21.1195,21.1195,21.0927,21.0981,35600.0
2006-12-06 15:50:00,39.34,39.41,39.32,39.4,79900.0,21.0981,21.1356,21.0873,21.1302,79900.0
2006-12-07 09:30:00,39.46,39.51,39.16,39.43,60200.0,21.1624,21.1892,21.0015,21.1463,60200.0
2006-12-07 09:40:00,39.44,39.49,39.43,39.43,54800.0,21.1517,21.1785,21.1463,21.1463,54800.0
2006-12-07 09:50:00,39.44,39.44,39.38,39.38,16600.0,21.1517,21.1517,21.1195,21.1195,16600.0
2006-12-07 10:00:00,39.38,39.39,39.22,39.33,35700.0,21.1195,21.1249,21.0337,21.0927,35700.0
2006-12-07 10:10:00,39.33,39.37,39.17,39.2,31600.0,21.0927,21.1142,21.0069,21.023,31600.0
2006-12-07 10:20:00,39.2,39.25,39.19,39.24,16300.0,21.023,21.0498,21.0176,21.0444,16300.0
2006-12-07 10:30:00,39.22,39.27,39.14,39.18,32200.0,21.0337,21.0605,20.9908,21.0123,32200.0
2006-12-07 10:40:00,39.18,39.19,39.04,39.07,51700.0,21.0123,21.0176,20.9372,20.9533,51700.0
2006-12-07 10:50:00,39.07,39.2,39.07,39.17,35400.0,20.9533,21.023,20.9533,21.0069,35400.0
2006-12-07 11:00:00,39.17,39.2,39.12,39.2,15100.0,21.0069,21.023,20.9801,21.023,15100.0
2006-12-07 11:10:00,39.2,39.23,39.13,39.13,18500.0,21.023,21.0391,20.9854,20.9854,18500.0
2006-12-07 11:20:00,39.13,39.13,39.02,39.05,44000.0,20.9854,20.9854,20.9264,20.9425,44000.0
2006-12-07 11:30:00,39.05,39.14,39.05,39.14,12900.0,20.9425,20.9908,20.9425,20.9908,12900.0
2006-12-07 11:40:00,39.14,39.24,39.12,39.23,34000.0,20.9908,21.0444,20.9801,21.0391,34000.0
2006-12-07 11:50:00,39.23,39.35,39.21,39.27,36800.0,21.0391,21.1034,21.0283,21.0605,36800.0
2006-12-07 12:00:00,39.27,39.28,39.16,39.18,143200.0,21.0605,21.0659,21.0015,21.0123,143200.0
2006-12-07 12:10:00,39.18,39.22,39.17,39.22,11200.0,21.0123,21.0337,21.0069,21.0337,11200.0
2006-12-07 12:20:00,39.21,39.23,39.21,39.22,12700.0,21.0283,21.0391,21.0283,21.0337,12700.0
2006-12-07 12:30:00,39.22,39.23,39.18,39.22,13600.0,21.0337,21.0391,21.0123,21.0337,13600.0
2006-12-07 12:40:00,39.21,39.21,39.16,39.2,19900.0,21.0283,21.0283,21.0015,21.023,19900.0
2006-12-07 12:50:00,39.2,39.21,39.18,39.2,13700.0,21.023,21.0283,21.0123,21.023,13700.0
2006-12-07 13:00:00,39.2,39.27,39.2,39.26,18600.0,21.023,21.0605,21.023,21.0552,18600.0
2006-12-07 13:10:00,39.27,39.29,39.25,39.26,8000.0,21.0605,21.0713,21.0498,21.0552,8000.0
2006-12-07 13:20:00,39.25,39.33,39.25,39.33,15100.0,21.0498,21.0927,21.0498,21.0927,15100.0
2006-12-07 13:30:00,39.33,39.33,39.28,39.3,14900.0,21.0927,21.0927,21.0659,21.0766,14900.0
2006-12-07 13:40:00,39.3,39.3,39.28,39.29,8400.0,21.0766,21.0766,21.0659,21.0713,8400.0
2006-12-07 13:50:00,39.29,39.29,39.26,39.26,7500.0,21.0713,21.0713,21.0552,21.0552,7500.0
2006-12-07 14:00:00,39.25,39.28,39.21,39.27,7000.0,21.0498,21.0659,21.0283,21.0605,7000.0
2006-12-07 14:10:00,39.26,39.28,39.2,39.28,17100.0,21.0552,21.0659,21.023,21.0659,17100.0
2006-12-07 14:20:00,39.27,39.28,39.13,39.15,21800.0,21.0605,21.0659,20.9854,20.9962,21800.0
2006-12-07 14:30:00,39.15,39.18,39.14,39.17,10900.0,20.9962,21.0123,20.9908,21.0069,10900.0
2006-12-07 14:40:00,39.17,39.27,39.16,39.26,14600.0,21.0069,21.0605,21.0015,21.0552,14600.0
2006-12-07 14:50:00,39.27,39.28,39.15,39.16,15500.0,21.0605,21.0659,20.9962,21.0015,15500.0
2006-12-07 15:00:00,39.16,39.16,39.06,39.14,51000.0,21.0015,21.0015,20.9479,20.9908,51000.0
2006-12-07 15:10:00,39.13,39.13,39.04,39.12,36800.0,20.9854,20.9854,20.9372,20.9801,36800.0
2006-12-07 15:20:00,39.12,39.22,39.11,39.22,50800.0,20.9801,21.0337,20.9747,21.0337,50800.0
2006-12-07 15:30:00,39.23,39.25,39.18,39.19,49700.0,21.0391,21.0498,21.0123,21.0176,49700.0
2006-12-07 15:40:00,39.19,39.26,39.18,39.21,85700.0,21.0176,21.0552,21.0123,21.0283,85700.0
2006-12-07 15:50:00,39.21,39.21,39.11,39.11,129600.0,21.0283,21.0283,20.9747,20.9747,129600.0
2006-12-08 09:30:00,39.07,39.17,39.0,39.15,80900.0,20.9533,21.0069,20.9157,20.9962,80900.0
2006-12-08 09:40:00,39.16,39.16,39.01,39.05,25400.0,21.0015,21.0015,20.9211,20.9425,25400.0
2006-12-08 09:50:00,39.05,39.08,39.0,39.03,22400.0,20.9425,20.9586,20.9157,20.9318,22400.0
2006-12-08 10:00:00,39.03,39.03,38.81,38.88,64200.0,20.9318,20.9318,20.8138,20.8514,64200.0
2006-12-08 10:10:00,38.89,38.92,38.82,38.85,25800.0,20.8567,20.8728,20.8192,20.8353,25800.0
2006-12-08 10:20:00,38.83,38.92,38.81,38.86,32700.0,20.8246,20.8728,20.8138,20.8406,32700.0
2006-12-08 10:30:00,38.86,38.9,38.82,38.87,41400.0,20.8406,20.8621,20.8192,20.846,41400.0
2006-12-08 10:40:00,38.88,38.9,38.87,38.9,21400.0,20.8514,20.8621,20.846,20.8621,21400.0
2006-12-08 10:50:00,38.89,38.92,38.88,38.9,16600.0,20.8567,20.8728,20.8514,20.8621,16600.0
2006-12-08 11:00:00,38.91,39.08,38.91,39.07,30500.0,20.8675,20.9586,20.8675,20.9533,30500.0
2006-12-08 11:10:00,39.08,39.33,39.07,39.28,88200.0,20.9586,21.0927,20.9533,21.0659,88200.0
2006-12-08 11:20:00,39.3,39.39,39.29,39.35,56000.0,21.0766,21.1249,21.0713,21.1034,56000.0
2006-12-08 11:30:00,39.36,39.53,39.36,39.46,66700.0,21.1088,21.2,21.1088,21.1624,66700.0
2006-12-08 11:40:00,39.45,39.5,39.45,39.49,28200.0,21.1571,21.1839,21.1571,21.1785,28200.0
2006-12-08 11:50:00,39.48,39.5,39.48,39.49,19900.0,21.1731,21.1839,21.1731,21.1785,19900.0
2006-12-08 12:00:00,39.5,39.57,39.48,39.49,42400.0,21.1839,21.2214,21.1731,21.1785,42400.0
2006-12-08 12:10:00,39.48,39.49,39.37,39.41,23300.0,21.1731,21.1785,21.1142,21.1356,23300.0
2006-12-08 12:20:00,39.43,39.46,39.42,39.45,7200.0,21.1463,21.1624,21.141,21.1571,7200.0
2006-12-08 12:30:00,39.45,39.46,39.42,39.45,20400.0,21.1571,21.1624,21.141,21.1571,20400.0
2006-12-08 12:40:00,39.46,39.48,39.45,39.47,15300.0,21.1624,21.1731,21.1571,21.1678,15300.0
2006-12-08 12:50:00,39.46,39.51,39.44,39.44,49800.0,21.1624,21.1892,21.1517,21.1517,49800.0
2006-12-08 13:00:00,39.44,39.45,39.4,39.44,14600.0,21.1517,21.1571,21.1302,21.1517,14600.0
2006-12-08 13:10:00,39.44,39.47,39.42,39.47,11900.0,21.1517,21.1678,21.141,21.1678,11900.0
2006-12-08 13:20:00,39.47,39.47,39.42,39.43,18600.0,21.1678,21.1678,21.141,21.1463,18600.0
2006-12-08 13:30:00,39.43,39.44,39.35,39.38,24200.0,21.1463,21.1517,21.1034,21.1195,24200.0
2006-12-08 13:40:00,39.37,39.42,39.33,39.39,38300.0,21.1142,21.141,21.0927,21.1249,38300.0
2006-12-08 13:50:00,39.38,39.44,39.37,39.42,23900.0,21.1195,21.1517,21.1142,21.141,23900.0
2006-12-08 14:00:00,39.42,39.42,39.37,39.39,29600.0,21.141,21.141,21.1142,21.1249,29600.0
2006-12-08 14:10:00,39.37,39.39,39.3,39.3,34900.0,21.1142,21.1249,21.0766,21.0766,34900.0
2006-12-08 14:20:00,39.31,39.37,39.29,39.33,41900.0,21.082,21.1142,21.0713,21.0927,41900.0
2006-12-08 14:30:00,39.33,39.35,39.28,39.29,15300.0,21.0927,21.1034,21.0659,21.0713,15300.0
2006-12-08 14:40:00,39.29,39.33,39.28,39.3,48600.0,21.0713,21.0927,21.0659,21.0766,48600.0
2006-12-08 14:50:00,39.3,39.39,39.29,39.36,52700.0,21.0766,21.1249,21.0713,21.1088,52700.0
2006-12-08 15:00:00,39.35,39.37,39.34,39.37,12000.0,21.1034,21.1142,21.0981,21.1142,12000.0
2006-12-08 15:10:00,39.37,39.39,39.32,39.33,21500.0,21.1142,21.1249,21.0873,21.0927,21500.0
2006-12-08 15:20:00,39.33,39.34,39.3,39.33,17000.0,21.0927,21.0981,21.0766,21.0927,17000.0
2006-12-08 15:30:00,39.33,39.33,39.21,39.24,57700.0,21.0927,21.0927,21.0283,21.0444,57700.0
2006-12-08 15:40:00,39.23,39.25,39.14,39.15,48900.0,21.0391,21.0498,20.9908,20.9962,48900.0
2006-12-08 15:50:00,39.15,39.19,39.11,39.18,119600.0,20.9962,21.0176,20.9747,21.0123,119600.0
2006-12-11 09:30:00,38.9,39.06,38.9,39.0,78900.0,20.8621,20.9479,20.8621,20.9157,78900.0
2006-12-11 09:40:00,39.0,39.03,38.9,38.98,68700.0,20.9157,20.9318,20.8621,20.905,68700.0
2006-12-11 09:50:00,38.99,39.17,38.96,39.05,39200.0,20.9104,21.0069,20.8943,20.9425,39200.0
2006-12-11 10:00:00,39.05,39.11,38.99,39.07,28100.0,20.9425,20.9747,20.9104,20.9533,28100.0
2006-12-11 10:10:00,39.07,39.26,39.07,39.21,53600.0,20.9533,21.0552,20.9533,21.0283,53600.0
2006-12-11 10:20:00,39.19,39.22,39.13,39.16,21200.0,21.0176,21.0337,20.9854,21.0015,21200.0
2006-12-11 10:30:00,39.17,39.2,39.13,39.15,22900.0,21.0069,21.023,20.9854,20.9962,22900.0
2006-12-11 10:40:00,39.14,39.19,39.13,39.19,17300.0,20.9908,21.0176,20.9854,21.0176,17300.0
2006-12-11 10:50:00,39.18,39.24,39.17,39.23,9300.0,21.0123,21.0444,21.0069,21.0391,9300.0
2006-12-11 11:00:00,39.25,39.34,39.24,39.25,36500.0,21.0498,21.0981,21.0444,21.0498,36500.0
2006-12-11 11:10:00,39.26,39.32,39.22,39.24,24200.0,21.0552,21.0873,21.0337,21.0444,24200.0
2006-12-11 11:20:00,39.24,39.29,39.22,39.23,24300.0,21.0444,21.0713,21.0337,21.0391,24300.0
2006-12-11 11:30:00,39.23,39.25,39.2,39.21,8900.0,21.0391,21.0498,21.023,21.0283,8900.0
2006-12-11 11:40:00,39.21,39.28,39.2,39.27,25200.0,21.0283,21.0659,21.023,21.0605,25200.0
2006-12-11 11:50:00,39.27,39.4,39.26,39.34,49200.0,21.0605,21.1302,21.0552,21.0981,49200.0
2006-12-11 12:00:00,39.34,39.38,39.3,39.35,20900.0,21.0981,21.1195,21.0766,21.1034,20900.0
2006-12-11 12:10:00,39.35,39.39,39.33,39.36,17700.0,21.1034,21.1249,21.0927,21.1088,17700.0
2006-12-11 12:20:00,39.36,39.4,39.36,39.39,15200.0,21.1088,21.1302,21.1088,21.1249,15200.0
2006-12-11 12:30:00,39.39,39.4,39.36,39.36,9800.0,21.1249,21.1302,21.1088,21.1088,9800.0
2006-12-11 12:40:00,39.36,39.38,39.35,39.36,8200.0,21.1088,21.1195,21.1034,21.1088,8200.0
2006-12-11 12:50:00,39.37,39.4,39.36,39.39,7100.0,21.1142,21.1302,21.1088,21.1249,7100.0
2006-12-11 13:00:00,39.38,39.4,39.38,39.4,19300.0,21.1195,21.1302,21.1195,21.1302,19300.0
2006-12-11 13:10:00,39.39,39.47,39.39,39.44,19600.0,21.1249,21.1678,21.1249,21.1517,19600.0
2006-12-11 13:20:00,39.45,39.5,39.44,39.45,14400.0,21.1571,21.1839,21.1517,21.1571,14400.0
2006-12-11 13:30:00,39.46,39.46,39.4,39.44,10800.0,21.1624,21.1624,21.1302,21.1517,10800.0
2006-12-11 13:40:00,39.44,39.47,39.41,39.45,13700.0,21.1517,21.1678,21.1356,21.1571,13700.0
2006-12-11 13:50:00,39.45,39.46,39.4,39.43,28100.0,21.1571,21.1624,21.1302,21.1463,28100.0
2006-12-11 14:00:00,39.44,39.44,39.4,39.41,8700.0,21.1517,21.1517,21.1302,21.1356,8700.0
2006-12-11 14:10:00,39.4,39.44,39.39,39.4,23500.0,21.1302,21.1517,21.1249,21.1302,23500.0
2006-12-11 14:20:00,39.4,39.41,39.37,39.4,25500.0,21.1302,21.1356,21.1142,21.1302,25500.0
2006-12-11 14:30:00,39.39,39.42,39.39,39.4,11300.0,21.1249,21.141,21.1249,21.1302,11300.0
2006-12-11 14:40:00,39.4,39.43,39.39,39.39,21700.0,21.1302,21.1463,21.1249,21.1249,21700.0
2006-12-11 14:50:00,39.39,39.4,39.34,39.34,11100.0,21.1249,21.1302,21.0981,21.0981,11100.0
2006-12-11 15:00:00,39.33,39.36,39.32,39.34,19800.0,21.0927,21.1088,21.0873,21.0981,19800.0
2006-12-11 15:10:00,39.34,39.39,39.34,39.37,8900.0,21.0981,21.1249,21.0981,21.1142,8900.0
2006-12-11 15:20:00,39.36,39.4,39.32,39.37,33200.0,21.1088,21.1302,21.0873,21.1142,33200.0
2006-12-11 15:30:00,39.37,39.37,39.29,39.31,40400.0,21.1142,21.1142,21.0713,21.082,40400.0
2006-12-11 15:40:00,39.31,39.32,39.27,39.29,37100.0,21.082,21.0873,21.0605,21.0713,37100.0
2006-12-11 15:50:00,39.28,39.3,39.25,39.26,63000.0,21.0659,21.0766,21.0498,21.0552,63000.0
2006-12-12 09:30:00,39.23,39.42,39.22,39.27,44400.0,21.0391,21.141,21.0337,21.0605,44400.0
2006-12-12 09:40:00,39.26,39.32,39.16,39.31,106700.0,21.0552,21.0873,21.0015,21.082,106700.0
2006-12-12 09:50:00,39.3,39.3,39.14,39.21,43600.0,21.0766,21.0766,20.9908,21.0283,43600.0
2006-12-12 10:00:00,39.2,39.23,39.1,39.15,26200.0,21.023,21.0391,20.9694,20.9962,26200.0
2006-12-12 10:10:00,39.14,39.17,39.07,39.08,17700.0,20.9908,21.0069,20.9533,20.9586,17700.0
2006-12-12 10:20:00,39.09,39.1,39.01,39.05,22200.0,20.964,20.9694,20.9211,20.9425,22200.0
2006-12-12 10:30:00,39.05,39.1,39.04,39.09,22200.0,20.9425,20.9694,20.9372,20.964,22200.0
2006-12-12 10:40:00,39.08,39.1,39.02,39.1,69300.0,20.9586,20.9694,20.9264,20.9694,69300.0
2006-12-12 10:50:00,39.1,39.21,39.09,39.13,65700.0,20.9694,21.0283,20.964,20.9854,65700.0
2006-12-12 11:00:00,39.13,39.14,39.07,39.12,34700.0,20.9854,20.9908,20.9533,20.9801,34700.0
2006-12-12 11:10:00,39.12,39.15,39.09,39.15,21300.0,20.9801,20.9962,20.964,20.9962,21300.0
2006-12-12 11:20:00,39.14,39.16,39.11,39.13,12300.0,20.9908,21.0015,20.9747,20.9854,12300.0
2006-12-12 11:30:00,39.12,39.13,38.95,38.98,61900.0,20.9801,20.9854,20.8889,20.905,61900.0
2006-12-12 11:40:00,38.99,38.99,38.89,38.96,41300.0,20.9104,20.9104,20.8567,20.8943,41300.0
2006-12-12 11:50:00,38.97,39.01,38.97,39.0,11200.0,20.8996,20.9211,20.8996,20.9157,11200.0
2006-12-12 12:00:00,39.0,39.02,38.86,38.86,42600.0,20.9157,20.9264,20.8406,20.8406,42600.0
2006-12-12 12:10:00,38.86,38.86,38.76,38.77,60400.0,20.8406,20.8406,20.787,20.7924,60400.0
2006-12-12 12:20:00,38.77,38.77,38.66,38.7,54000.0,20.7924,20.7924,20.7334,20.7548,54000.0
2006-12-12 12:30:00,38.72,38.83,38.72,38.83,27900.0,20.7656,20.8246,20.7656,20.8246,27900.0
2006-12-12 12:40:00,38.81,38.82,38.71,38.73,35300.0,20.8138,20.8192,20.7602,20.7709,35300.0
2006-12-12 12:50:00,38.72,38.77,38.72,38.76,13300.0,20.7656,20.7924,20.7656,20.787,13300.0
2006-12-12 13:00:00,38.75,38.8,38.75,38.79,25900.0,20.7816,20.8085,20.7816,20.8031,25900.0
2006-12-12 13:10:00,38.78,38.79,38.75,38.76,20100.0,20.7977,20.8031,20.7816,20.787,20100.0
2006-12-12 13:20:00,38.77,38.78,38.75,38.75,19400.0,20.7924,20.7977,20.7816,20.7816,19400.0
2006-12-12 13:30:00,38.75,38.81,38.75,38.76,30100.0,20.7816,20.8138,20.7816,20.787,30100.0
2006-12-12 13:40:00,38.77,38.82,38.76,38.78,17900.0,20.7924,20.8192,20.787,20.7977,17900.0
2006-12-12 13:50:00,38.77,38.85,38.77,38.85,11300.0,20.7924,20.8353,20.7924,20.8353,11300.0
2006-12-12 14:00:00,38.84,38.85,38.78,38.78,24900.0,20.8299,20.8353,20.7977,20.7977,24900.0
2006-12-12 14:10:00,38.78,38.89,38.74,38.87,75000.0,20.7977,20.8567,20.7763,20.846,75000.0
2006-12-12 14:20:00,38.87,39.01,38.84,38.9,84600.0,20.846,20.9211,20.8299,20.8621,84600.0
2006-12-12 14:30:00,38.91,38.97,38.79,38.85,66400.0,20.8675,20.8996,20.8031,20.8353,66400.0
2006-12-12 14:40:00,38.84,38.93,38.8,38.82,40300.0,20.8299,20.8782,20.8085,20.8192,40300.0
2006-12-12 14:50:00,38.82,38.86,38.82,38.85,49100.0,20.8192,20.8406,20.8192,20.8353,49100.0
2006-12-12 15:00:00,38.85,38.93,38.82,38.86,64900.0,20.8353,20.8782,20.8192,20.8406,64900.0
2006-12-12 15:10:00,38.86,38.92,38.85,38.87,34000.0,20.8406,20.8728,20.8353,20.846,34000.0
2006-12-12 15:20:00,38.88,38.9,38.82,38.82,45300.0,20.8514,20.8621,20.8192,20.8192,45300.0
2006-12-12 15:30:00,38.82,38.98,38.82,38.97,65700.0,20.8192,20.905,20.8192,20.8996,65700.0
2006-12-12 15:40:00,38.97,39.03,38.94,39.03,129100.0,20.8996,20.9318,20.8835,20.9318,129100.0
2006-12-12 15:50:00,39.03,39.04,38.96,38.98,104100.0,20.9318,20.9372,20.8943,20.905,104100.0
2006-12-13 09:30:00,39.3,39.35,39.04,39.1,93200.0,21.0766,21.1034,20.9372,20.9694,93200.0
2006-12-13 09:40:00,39.1,39.25,39.1,39.18,29200.0,20.9694,21.0498,20.9694,21.0123,29200.0
2006-12-13 09:50:00,39.18,39.25,39.07,39.13,39900.0,21.0123,21.0498,20.9533,20.9854,39900.0
2006-12-13 10:00:00,39.14,39.2,39.09,39.13,24700.0,20.9908,21.023,20.964,20.9854,24700.0
2006-12-13 10:10:00,39.13,39.13,38.9,38.92,64400.0,20.9854,20.9854,20.8621,20.8728,64400.0
2006-12-13 10:20:00,38.91,39.04,38.91,38.95,27800.0,20.8675,20.9372,20.8675,20.8889,27800.0
2006-12-13 10:30:00,38.94,38.94,38.66,38.89,87200.0,20.8835,20.8835,20.7334,20.8567,87200.0
2006-12-13 10:40:00,38.9,38.94,38.84,38.86,20400.0,20.8621,20.8835,20.8299,20.8406,20400.0
2006-12-13 10:50:00,38.85,38.92,38.85,38.91,10500.0,20.8353,20.8728,20.8353,20.8675,10500.0
2006-12-13 11:00:00,38.92,38.94,38.87,38.92,31500.0,20.8728,20.8835,20.846,20.8728,31500.0
2006-12-13 11:10:00,38.92,38.93,38.86,38.87,47500.0,20.8728,20.8782,20.8406,20.846,47500.0
2006-12-13 11:20:00,38.88,39.0,38.84,38.99,40900.0,20.8514,20.9157,20.8299,20.9104,40900.0
2006-12-13 11:30:00,39.0,39.05,38.99,39.04,92000.0,20.9157,20.9425,20.9104,20.9372,92000.0
2006-12-13 11:40:00,39.06,39.17,39.06,39.16,136600.0,20.9479,21.0069,20.9479,21.0015,136600.0
2006-12-13 11:50:00,39.16,39.2,39.16,39.18,38600.0,21.0015,21.023,21.0015,21.0123,38600.0
2006-12-13 12:00:00,39.18,39.19,39.09,39.13,48200.0,21.0123,21.0176,20.964,20.9854,48200.0
2006-12-13 12:10:00,39.13,39.13,39.05,39.08,31900.0,20.9854,20.9854,20.9425,20.9586,31900.0
2006-12-13 12:20:00,39.08,39.09,39.06,39.09,17700.0,20.9586,20.964,20.9479,20.964,17700.0
2006-12-13 12:30:00,39.08,39.09,38.96,38.96,66900.0,20.9586,20.964,20.8943,20.8943,66900.0
2006-12-13 12:40:00,38.96,38.99,38.94,38.99,14900.0,20.8943,20.9104,20.8835,20.9104,14900.0
2006-12-13 12:50:00,38.99,39.05,38.98,38.99,29700.0,20.9104,20.9425,20.905,20.9104,29700.0
2006-12-13 13:00:00,39.0,39.0,38.98,38.99,23800.0,20.9157,20.9157,20.905,20.9104,23800.0
2006-12-13 13:10:00,38.98,39.04,38.98,38.99,19400.0,20.905,20.9372,20.905,20.9104,19400.0
2006-12-13 13:20:00,39.0,39.0,38.95,39.0,23700.0,20.9157,20.9157,20.8889,20.9157,23700.0
2006-12-13 13:30:00,38.99,38.99,38.93,38.94,23000.0,20.9104,20.9104,20.8782,20.8835,23000.0
2006-12-13 13:40:00,38.93,39.05,38.92,39.05,20100.0,20.8782,20.9425,20.8728,20.9425,20100.0
2006-12-13 13:50:00,39.04,39.06,39.02,39.03,36200.0,20.9372,20.9479,20.9264,20.9318,36200.0
2006-12-13 14:00:00,39.03,39.05,39.03,39.05,25400.0,20.9318,20.9425,20.9318,20.9425,25400.0
2006-12-13 14:10:00,39.05,39.05,39.03,39.05,19400.0,20.9425,20.9425,20.9318,20.9425,19400.0
2006-12-13 14:20:00,39.05,39.06,38.97,38.97,68300.0,20.9425,20.9479,20.8996,20.8996,68300.0
2006-12-13 14:30:00,38.97,39.0,38.93,39.0,26000.0,20.8996,20.9157,20.8782,20.9157,26000.0
2006-12-13 14:40:00,38.99,39.0,38.95,38.99,21900.0,20.9104,20.9157,20.8889,20.9104,21900.0
2006-12-13 14:50:00,38.99,39.0,38.93,38.97,40400.0,20.9104,20.9157,20.8782,20.8996,40400.0
2006-12-13 15:00:00,38.96,39.0,38.95,38.97,20200.0,20.8943,20.9157,20.8889,20.8996,20200.0
2006-12-13 15:10:00,38.97,38.99,38.94,38.99,27100.0,20.8996,20.9104,20.8835,20.9104,27100.0
2006-12-13 15:20:00,39.0,39.0,38.98,39.0,31400.0,20.9157,20.9157,20.905,20.9157,31400.0
2006-12-13 15:30:00,39.0,39.08,38.99,39.07,37500.0,20.9157,20.9586,20.9104,20.9533,37500.0
2006-12-13 15:40:00,39.08,39.08,39.02,39.04,44400.0,20.9586,20.9586,20.9264,20.9372,44400.0
2006-12-13 15:50:00,39.04,39.08,39.02,39.03,68900.0,20.9372,20.9586,20.9264,20.9318,68900.0
2006-12-14 09:30:00,39.18,39.3,38.99,39.25,84500.0,21.0123,21.0766,20.9104,21.0498,84500.0
2006-12-14 09:40:00,39.25,39.47,39.25,39.47,45600.0,21.0498,21.1678,21.0498,21.1678,45600.0
2006-12-14 09:50:00,39.47,39.66,39.47,39.62,157700.0,21.1678,21.2697,21.1678,21.2482,157700.0
2006-12-14 10:00:00,39.63,39.7,39.49,39.64,85200.0,21.2536,21.2911,21.1785,21.259,85200.0
2006-12-14 10:10:00,39.63,39.64,39.6,39.64,26000.0,21.2536,21.259,21.2375,21.259,26000.0
2006-12-14 10:20:00,39.64,39.7,39.62,39.64,69100.0,21.259,21.2911,21.2482,21.259,69100.0
2006-12-14 10:30:00,39.66,39.7,39.56,39.69,71400.0,21.2697,21.2911,21.2161,21.2858,71400.0
2006-12-14 10:40:00,39.68,39.84,39.68,39.8,62700.0,21.2804,21.3662,21.2804,21.3448,62700.0
2006-12-14 10:50:00,39.81,39.92,39.81,39.91,48000.0,21.3501,21.4091,21.3501,21.4038,48000.0
2006-12-14 11:00:00,39.91,39.99,39.87,39.95,57300.0,21.4038,21.4467,21.3823,21.4252,57300.0
2006-12-14 11:10:00,39.94,39.96,39.86,39.87,73700.0,21.4198,21.4306,21.3769,21.3823,73700.0
2006-12-14 11:20:00,39.86,39.87,39.77,39.82,69700.0,21.3769,21.3823,21.3287,21.3555,69700.0
2006-12-14 11:30:00,39.81,39.92,39.81,39.88,128700.0,21.3501,21.4091,21.3501,21.3877,128700.0
2006-12-14 11:40:00,39.89,39.98,39.88,39.96,47800.0,21.393,21.4413,21.3877,21.4306,47800.0
2006-12-14 11:50:00,39.97,39.97,39.95,39.96,19900.0,21.4359,21.4359,21.4252,21.4306,19900.0
2006-12-14 12:00:00,39.95,40.0,39.95,39.98,50000.0,21.4252,21.452,21.4252,21.4413,50000.0
2006-12-14 12:10:00,39.98,39.98,39.83,39.88,30500.0,21.4413,21.4413,21.3609,21.3877,30500.0
2006-12-14 12:20:00,39.89,39.89,39.78,39.79,20300.0,21.393,21.393,21.334,21.3394,20300.0
2006-12-14 12:30:00,39.79,39.95,39.78,39.94,67900.0,21.3394,21.4252,21.334,21.4198,67900.0
2006-12-14 12:40:00,39.94,39.97,39.94,39.95,13200.0,21.4198,21.4359,21.4198,21.4252,13200.0
2006-12-14 12:50:00,39.94,39.94,39.84,39.87,64900.0,21.4198,21.4198,21.3662,21.3823,64900.0
2006-12-14 13:00:00,39.87,39.88,39.86,39.86,38000.0,21.3823,21.3877,21.3769,21.3769,38000.0
2006-12-14 13:10:00,39.86,39.94,39.85,39.94,72600.0,21.3769,21.4198,21.3716,21.4198,72600.0
2006-12-14 13:20:00,39.93,39.98,39.91,39.96,46400.0,21.4145,21.4413,21.4038,21.4306,46400.0
2006-12-14 13:30:00,39.97,39.97,39.88,39.9,57700.0,21.4359,21.4359,21.3877,21.3984,57700.0
2006-12-14 13:40:00,39.9,39.9,39.84,39.9,33000.0,21.3984,21.3984,21.3662,21.3984,33000.0
2006-12-14 13:50:00,39.89,39.98,39.89,39.98,48200.0,21.393,21.4413,21.393,21.4413,48200.0
2006-12-14 14:00:00,39.97,39.97,39.91,39.92,26900.0,21.4359,21.4359,21.4038,21.4091,26900.0
2006-12-14 14:10:00,39.91,39.93,39.87,39.91,47100.0,21.4038,21.4145,21.3823,21.4038,47100.0
2006-12-14 14:20:00,39.89,39.91,39.89,39.9,16300.0,21.393,21.4038,21.393,21.3984,16300.0
2006-12-14 14:30:00,39.9,39.98,39.89,39.91,33700.0,21.3984,21.4413,21.393,21.4038,33700.0
2006-12-14 14:40:00,39.92,40.02,39.92,40.0,48100.0,21.4091,21.4627,21.4091,21.452,48100.0
2006-12-14 14:50:00,40.0,40.05,39.97,40.0,78300.0,21.452,21.4788,21.4359,21.452,78300.0
2006-12-14 15:00:00,40.0,40.01,39.95,39.98,76500.0,21.452,21.4574,21.4252,21.4413,76500.0
2006-12-14 15:10:00,39.99,40.01,39.98,40.0,85200.0,21.4467,21.4574,21.4413,21.452,85200.0
2006-12-14 15:20:00,40.0,40.0,39.95,39.99,177200.0,21.452,21.452,21.4252,21.4467,177200.0
2006-12-14 15:30:00,39.99,40.01,39.97,39.99,155700.0,21.4467,21.4574,21.4359,21.4467,155700.0
2006-12-14 15:40:00,40.0,40.04,39.99,39.99,93800.0,21.452,21.4735,21.4467,21.4467,93800.0
2006-12-14 15:50:00,39.99,40.01,39.94,39.96,148500.0,21.4467,21.4574,21.4198,21.4306,148500.0
2006-12-15 09:30:00,40.07,40.79,39.95,40.73,2684900.0,21.4896,21.8757,21.4252,21.8435,2684900.0
2006-12-15 09:40:00,40.72,40.74,40.38,40.39,112100.0,21.8382,21.8489,21.6558,21.6612,112100.0
2006-12-15 09:50:00,40.39,40.87,40.36,40.79,147700.0,21.6612,21.9186,21.6451,21.8757,147700.0
2006-12-15 10:00:00,40.79,40.79,40.54,40.61,82300.0,21.8757,21.8757,21.7416,21.7792,82300.0
2006-12-15 10:10:00,40.61,40.69,40.58,40.67,46500.0,21.7792,21.8221,21.7631,21.8113,46500.0
2006-12-15 10:20:00,40.66,40.72,40.63,40.71,49100.0,21.806,21.8382,21.7899,21.8328,49100.0
2006-12-15 10:30:00,40.71,40.75,40.65,40.75,58400.0,21.8328,21.8542,21.8006,21.8542,58400.0
2006-12-15 10:40:00,40.75,40.76,40.73,40.76,30400.0,21.8542,21.8596,21.8435,21.8596,30400.0
2006-12-15 10:50:00,40.75,40.8,40.75,40.79,18600.0,21.8542,21.8811,21.8542,21.8757,18600.0
2006-12-15 11:00:00,40.8,40.87,40.79,40.87,70900.0,21.8811,21.9186,21.8757,21.9186,70900.0
2006-12-15 11:10:00,40.86,40.87,40.78,40.87,69600.0,21.9132,21.9186,21.8703,21.9186,69600.0
2006-12-15 11:20:00,40.88,41.0,40.88,40.96,77100.0,21.924,21.9883,21.924,21.9669,77100.0
2006-12-15 11:30:00,40.96,41.1,40.96,41.1,78100.0,21.9669,22.042,21.9669,22.042,78100.0
2006-12-15 11:40:00,41.1,41.12,40.92,41.01,85400.0,22.042,22.0527,21.9454,21.9937,85400.0
2006-12-15 11:50:00,41.02,41.11,40.88,40.89,60600.0,21.9991,22.0473,21.924,21.9293,60600.0
2006-12-15 12:00:00,40.9,40.95,40.81,40.87,60900.0,21.9347,21.9615,21.8864,21.9186,60900.0
2006-12-15 12:10:00,40.87,40.87,40.83,40.84,23800.0,21.9186,21.9186,21.8972,21.9025,23800.0
2006-12-15 12:20:00,40.83,40.84,40.69,40.75,47300.0,21.8972,21.9025,21.8221,21.8542,47300.0
2006-12-15 12:30:00,40.75,40.85,40.74,40.85,30600.0,21.8542,21.9079,21.8489,21.9079,30600.0
2006-12-15 12:40:00,40.84,40.88,40.77,40.77,41800.0,21.9025,21.924,21.865,21.865,41800.0
2006-12-15 12:50:00,40.77,40.83,40.75,40.75,32700.0,21.865,21.8972,21.8542,21.8542,32700.0
2006-12-15 13:00:00,40.75,40.8,40.74,40.79,43200.0,21.8542,21.8811,21.8489,21.8757,43200.0
2006-12-15 13:10:00,40.79,40.85,40.68,40.77,51000.0,21.8757,21.9079,21.8167,21.865,51000.0
2006-12-15 13:20:00,40.77,40.81,40.76,40.8,29500.0,21.865,21.8864,21.8596,21.8811,29500.0
2006-12-15 13:30:00,40.8,40.83,40.79,40.81,61100.0,21.8811,21.8972,21.8757,21.8864,61100.0
2006-12-15 13:40:00,40.8,40.89,40.79,40.85,36500.0,21.8811,21.9293,21.8757,21.9079,36500.0
2006-12-15 13:50:00,40.86,40.91,40.86,40.9,47600.0,21.9132,21.9401,21.9132,21.9347,47600.0
2006-12-15 14:00:00,40.9,40.93,40.87,40.87,45900.0,21.9347,21.9508,21.9186,21.9186,45900.0
2006-12-15 14:10:00,40.88,40.93,40.85,40.92,67600.0,21.924,21.9508,21.9079,21.9454,67600.0
2006-12-15 14:20:00,40.93,40.93,40.9,40.9,42700.0,21.9508,21.9508,21.9347,21.9347,42700.0
2006-12-15 14:30:00,40.9,40.91,40.84,40.84,92700.0,21.9347,21.9401,21.9025,21.9025,92700.0
2006-12-15 14:40:00,40.83,40.9,40.8,40.9,84600.0,21.8972,21.9347,21.8811,21.9347,84600.0
2006-12-15 14:50:00,40.9,40.96,40.89,40.9,58300.0,21.9347,21.9669,21.9293,21.9347,58300.0
2006-12-15 15:00:00,40.9,40.9,40.85,40.87,21300.0,21.9347,21.9347,21.9079,21.9186,21300.0
2006-12-15 15:10:00,40.87,40.91,40.84,40.86,74600.0,21.9186,21.9401,21.9025,21.9132,74600.0
2006-12-15 15:20:00,40.85,40.93,40.82,40.82,158400.0,21.9079,21.9508,21.8918,21.8918,158400.0
2006-12-15 15:30:00,40.81,40.86,40.78,40.78,178600.0,21.8864,21.9132,21.8703,21.8703,178600.0
2006-12-15 15:40:00,40.78,40.81,40.73,40.73,105100.0,21.8703,21.8864,21.8435,21.8435,105100.0
2006-12-15 15:50:00,40.73,40.76,40.64,40.74,127800.0,21.8435,21.8596,21.7953,21.8489,127800.0
2006-12-18 09:30:00,40.78,41.06,40.78,41.02,70100.0,21.8703,22.0205,21.8703,21.9991,70100.0
2006-12-18 09:40:00,41.01,41.03,40.86,40.87,66300.0,21.9937,22.0044,21.9132,21.9186,66300.0
2006-12-18 09:50:00,40.88,41.16,40.88,41.15,52100.0,21.924,22.0741,21.924,22.0688,52100.0
2006-12-18 10:00:00,41.15,41.21,41.01,41.04,71200.0,22.0688,22.1009,21.9937,22.0098,71200.0
2006-12-18 10:10:00,41.03,41.1,41.03,41.07,66200.0,22.0044,22.042,22.0044,22.0259,66200.0
2006-12-18 10:20:00,41.07,41.07,40.9,40.93,51300.0,22.0259,22.0259,21.9347,21.9508,51300.0
2006-12-18 10:30:00,40.94,41.02,40.93,40.97,34000.0,21.9561,21.9991,21.9508,21.9722,34000.0
2006-12-18 10:40:00,40.97,41.07,40.96,41.05,49000.0,21.9722,22.0259,21.9669,22.0151,49000.0
2006-12-18 10:50:00,41.05,41.14,41.04,41.12,45100.0,22.0151,22.0634,22.0098,22.0527,45100.0
2006-12-18 11:00:00,41.11,41.11,41.04,41.04,60100.0,22.0473,22.0473,22.0098,22.0098,60100.0
2006-12-18 11:10:00,41.03,41.06,40.99,41.0,55200.0,22.0044,22.0205,21.983,21.9883,55200.0
2006-12-18 11:20:00,41.0,41.02,40.92,40.92,31000.0,21.9883,21.9991,21.9454,21.9454,31000.0
2006-12-18 11:30:00,40.94,40.94,40.86,40.87,24500.0,21.9561,21.9561,21.9132,21.9186,24500.0
2006-12-18 11:40:00,40.86,40.86,40.78,40.81,28500.0,21.9132,21.9132,21.8703,21.8864,28500.0
2006-12-18 11:50:00,40.81,40.95,40.81,40.89,37700.0,21.8864,21.9615,21.8864,21.9293,37700.0
2006-12-18 12:00:00,40.9,40.92,40.76,40.78,29900.0,21.9347,21.9454,21.8596,21.8703,29900.0
2006-12-18 12:10:00,40.78,40.81,40.71,40.71,28300.0,21.8703,21.8864,21.8328,21.8328,28300.0
2006-12-18 12:20:00,40.71,40.76,40.64,40.69,59800.0,21.8328,21.8596,21.7953,21.8221,59800.0
2006-12-18 12:30:00,40.7,40.75,40.64,40.66,30000.0,21.8274,21.8542,21.7953,21.806,30000.0
2006-12-18 12:40:00,40.66,40.66,40.63,40.66,45000.0,21.806,21.806,21.7899,21.806,45000.0
2006-12-18 12:50:00,40.66,40.72,40.65,40.71,50100.0,21.806,21.8382,21.8006,21.8328,50100.0
2006-12-18 13:00:00,40.71,40.71,40.65,40.66,51200.0,21.8328,21.8328,21.8006,21.806,51200.0
2006-12-18 13:10:00,40.66,40.67,40.61,40.67,35500.0,21.806,21.8113,21.7792,21.8113,35500.0
2006-12-18 13:20:00,40.67,40.73,40.67,40.72,38300.0,21.8113,21.8435,21.8113,21.8382,38300.0
2006-12-18 13:30:00,40.71,40.72,40.67,40.68,32000.0,21.8328,21.8382,21.8113,21.8167,32000.0
2006-12-18 13:40:00,40.67,40.72,40.66,40.71,20000.0,21.8113,21.8382,21.806,21.8328,20000.0
2006-12-18 13:50:00,40.71,40.71,40.65,40.66,18400.0,21.8328,21.8328,21.8006,21.806,18400.0
2006-12-18 14:00:00,40.67,40.67,40.6,40.61,20600.0,21.8113,21.8113,21.7738,21.7792,20600.0
2006-12-18 14:10:00,40.62,40.69,40.61,40.68,47500.0,21.7845,21.8221,21.7792,21.8167,47500.0
2006-12-18 14:20:00,40.69,40.72,40.64,40.65,43700.0,21.8221,21.8382,21.7953,21.8006,43700.0
2006-12-18 14:30:00,40.65,40.71,40.63,40.71,21000.0,21.8006,21.8328,21.7899,21.8328,21000.0
2006-12-18 14:40:00,40.69,40.7,40.39,40.44,114600.0,21.8221,21.8274,21.6612,21.688,114600.0
2006-12-18 14:50:00,40.44,40.57,40.36,40.55,94900.0,21.688,21.7577,21.6451,21.747,94900.0
2006-12-18 15:00:00,40.54,40.54,40.27,40.37,75800.0,21.7416,21.7416,21.5968,21.6505,75800.0
2006-12-18 15:10:00,40.37,40.38,40.32,40.35,53900.0,21.6505,21.6558,21.6236,21.6397,53900.0
2006-12-18 15:20:00,40.34,40.39,40.32,40.37,159400.0,21.6344,21.6612,21.6236,21.6505,159400.0
2006-12-18 15:30:00,40.37,40.47,40.33,40.46,175400.0,21.6505,21.7041,21.629,21.6987,175400.0
2006-12-18 15:40:00,40.45,40.51,40.44,40.45,75800.0,21.6934,21.7255,21.688,21.6934,75800.0
2006-12-18 15:50:00,40.44,40.47,40.38,40.39,180100.0,21.688,21.7041,21.6558,21.6612,180100.0
2006-12-19 09:30:00,40.16,40.43,40.14,40.19,150300.0,21.5378,21.6826,21.5271,21.5539,150300.0
2006-12-19 09:40:00,40.2,40.28,40.16,40.27,76400.0,21.5593,21.6022,21.5378,21.5968,76400.0
2006-12-19 09:50:00,40.28,40.31,40.15,40.2,60900.0,21.6022,21.6183,21.5325,21.5593,60900.0
2006-12-19 10:00:00,40.2,40.28,40.17,40.26,61700.0,21.5593,21.6022,21.5432,21.5915,61700.0
2006-12-19 10:10:00,40.26,40.35,40.22,40.35,42400.0,21.5915,21.6397,21.57,21.6397,42400.0
2006-12-19 10:20:00,40.35,40.46,40.35,40.46,50400.0,21.6397,21.6987,21.6397,21.6987,50400.0
2006-12-19 10:30:00,40.46,40.51,40.45,40.46,48400.0,21.6987,21.7255,21.6934,21.6987,48400.0
2006-12-19 10:40:00,40.46,40.46,40.35,40.42,39200.0,21.6987,21.6987,21.6397,21.6773,39200.0
2006-12-19 10:50:00,40.42,40.57,40.42,40.57,48700.0,21.6773,21.7577,21.6773,21.7577,48700.0
2006-12-19 11:00:00,40.57,40.66,40.56,40.59,65200.0,21.7577,21.806,21.7524,21.7684,65200.0
2006-12-19 11:10:00,40.59,40.61,40.46,40.49,22500.0,21.7684,21.7792,21.6987,21.7148,22500.0
2006-12-19 11:20:00,40.5,40.5,40.4,40.46,23600.0,21.7202,21.7202,21.6665,21.6987,23600.0
2006-12-19 11:30:00,40.46,40.5,40.41,40.44,23600.0,21.6987,21.7202,21.6719,21.688,23600.0
2006-12-19 11:40:00,40.44,40.66,40.44,40.64,73300.0,21.688,21.806,21.688,21.7953,73300.0
2006-12-19 11:50:00,40.65,40.65,40.6,40.62,31600.0,21.8006,21.8006,21.7738,21.7845,31600.0
2006-12-19 12:00:00,40.62,40.72,40.6,40.65,55700.0,21.7845,21.8382,21.7738,21.8006,55700.0
2006-12-19 12:10:00,40.65,40.67,40.47,40.47,80100.0,21.8006,21.8113,21.7041,21.7041,80100.0
2006-12-19 12:20:00,40.48,40.61,40.47,40.58,25500.0,21.7094,21.7792,21.7041,21.7631,25500.0
2006-12-19 12:30:00,40.58,40.7,40.56,40.64,34200.0,21.7631,21.8274,21.7524,21.7953,34200.0
2006-12-19 12:40:00,40.64,40.69,40.64,40.68,33800.0,21.7953,21.8221,21.7953,21.8167,33800.0
2006-12-19 12:50:00,40.67,40.69,40.61,40.62,27600.0,21.8113,21.8221,21.7792,21.7845,27600.0
2006-12-19 13:00:00,40.61,40.62,40.53,40.53,25500.0,21.7792,21.7845,21.7363,21.7363,25500.0
2006-12-19 13:10:00,40.52,40.53,40.44,40.48,36300.0,21.7309,21.7363,21.688,21.7094,36300.0
2006-12-19 13:20:00,40.47,40.58,40.4,40.42,117000.0,21.7041,21.7631,21.6665,21.6773,117000.0
2006-12-19 13:30:00,40.43,40.53,40.37,40.53,75400.0,21.6826,21.7363,21.6505,21.7363,75400.0
2006-12-19 13:40:00,40.53,40.72,40.51,40.7,59100.0,21.7363,21.8382,21.7255,21.8274,59100.0
2006-12-19 13:50:00,40.69,40.69,40.6,40.69,32000.0,21.8221,21.8221,21.7738,21.8221,32000.0
2006-12-19 14:00:00,40.68,40.9,40.62,40.74,99300.0,21.8167,21.9347,21.7845,21.8489,99300.0
2006-12-19 14:10:00,40.75,40.8,40.65,40.78,72700.0,21.8542,21.8811,21.8006,21.8703,72700.0
2006-12-19 14:20:00,40.78,40.78,40.63,40.65,67000.0,21.8703,21.8703,21.7899,21.8006,67000.0
2006-12-19 14:30:00,40.65,40.75,40.63,40.75,36700.0,21.8006,21.8542,21.7899,21.8542,36700.0
2006-12-19 14:40:00,40.76,40.77,40.69,40.75,34400.0,21.8596,21.865,21.8221,21.8542,34400.0
2006-12-19 14:50:00,40.75,40.91,40.69,40.9,59800.0,21.8542,21.9401,21.8221,21.9347,59800.0
2006-12-19 15:00:00,40.91,41.0,40.89,40.91,95600.0,21.9401,21.9883,21.9293,21.9401,95600.0
2006-12-19 15:10:00,40.91,41.04,40.91,41.02,85800.0,21.9401,22.0098,21.9401,21.9991,85800.0
2006-12-19 15:20:00,41.01,41.03,40.89,40.92,66600.0,21.9937,22.0044,21.9293,21.9454,66600.0
2006-12-19 15:30:00,40.92,41.0,40.8,40.84,136000.0,21.9454,21.9883,21.8811,21.9025,136000.0
2006-12-19 15:40:00,40.85,40.95,40.84,40.91,78800.0,21.9079,21.9615,21.9025,21.9401,78800.0
2006-12-19 15:50:00,40.91,40.91,40.86,40.86,131900.0,21.9401,21.9401,21.9132,21.9132,131900.0
2006-12-20 09:30:00,39.97,40.59,39.9,40.37,338000.0,21.4359,21.7684,21.3984,21.6505,338000.0
2006-12-20 09:40:00,40.37,40.4,40.13,40.33,78700.0,21.6505,21.6665,21.5217,21.629,78700.0
2006-12-20 09:50:00,40.31,40.38,40.27,40.37,40700.0,21.6183,21.6558,21.5968,21.6505,40700.0
2006-12-20 10:00:00,40.38,40.39,40.27,40.3,79300.0,21.6558,21.6612,21.5968,21.6129,79300.0
2006-12-20 10:10:00,40.3,40.35,40.18,40.23,44100.0,21.6129,21.6397,21.5486,21.5754,44100.0
2006-12-20 10:20:00,40.24,40.26,40.16,40.2,67800.0,21.5807,21.5915,21.5378,21.5593,67800.0
2006-12-20 10:30:00,40.19,40.52,40.17,40.49,65600.0,21.5539,21.7309,21.5432,21.7148,65600.0
2006-12-20 10:40:00,40.49,40.56,40.42,40.54,43600.0,21.7148,21.7524,21.6773,21.7416,43600.0
2006-12-20 10:50:00,40.54,40.54,40.45,40.48,54100.0,21.7416,21.7416,21.6934,21.7094,54100.0
2006-12-20 11:00:00,40.48,40.5,40.45,40.48,39100.0,21.7094,21.7202,21.6934,21.7094,39100.0
2006-12-20 11:10:00,40.47,40.5,40.45,40.45,29100.0,21.7041,21.7202,21.6934,21.6934,29100.0
2006-12-20 11:20:00,40.45,40.45,40.34,40.34,38100.0,21.6934,21.6934,21.6344,21.6344,38100.0
2006-12-20 11:30:00,40.35,40.38,40.34,40.36,13100.0,21.6397,21.6558,21.6344,21.6451,13100.0
2006-12-20 11:40:00,40.35,40.35,40.29,40.32,31400.0,21.6397,21.6397,21.6076,21.6236,31400.0
2006-12-20 11:50:00,40.33,40.35,40.31,40.32,24900.0,21.629,21.6397,21.6183,21.6236,24900.0
2006-12-20 12:00:00,40.33,40.34,40.3,40.32,24500.0,21.629,21.6344,21.6129,21.6236,24500.0
2006-12-20 12:10:00,40.32,40.35,40.31,40.32,22900.0,21.6236,21.6397,21.6183,21.6236,22900.0
2006-12-20 12:20:00,40.32,40.34,40.3,40.3,29700.0,21.6236,21.6344,21.6129,21.6129,29700.0
2006-12-20 12:30:00,40.31,40.31,40.22,40.25,42200.0,21.6183,21.6183,21.57,21.5861,42200.0
2006-12-20 12:40:00,40.25,40.25,40.18,40.21,29900.0,21.5861,21.5861,21.5486,21.5646,29900.0
2006-12-20 12:50:00,40.22,40.24,40.19,40.22,25500.0,21.57,21.5807,21.5539,21.57,25500.0
2006-12-20 13:00:00,40.22,40.24,40.19,40.2,19900.0,21.57,21.5807,21.5539,21.5593,19900.0
2006-12-20 13:10:00,40.2,40.2,39.27,40.14,42700.0,21.5593,21.5593,21.0605,21.5271,42700.0
2006-12-20 13:20:00,40.13,40.15,40.03,40.07,69500.0,21.5217,21.5325,21.4681,21.4896,69500.0
2006-12-20 13:30:00,40.08,40.09,39.92,40.02,46900.0,21.4949,21.5003,21.4091,21.4627,46900.0
2006-12-20 13:40:00,40.02,40.07,39.96,40.04,54000.0,21.4627,21.4896,21.4306,21.4735,54000.0
2006-12-20 13:50:00,40.03,40.05,39.88,39.98,40400.0,21.4681,21.4788,21.3877,21.4413,40400.0
2006-12-20 14:00:00,39.99,40.01,39.98,40.01,32400.0,21.4467,21.4574,21.4413,21.4574,32400.0
2006-12-20 14:10:00,40.02,40.02,39.92,39.94,70000.0,21.4627,21.4627,21.4091,21.4198,70000.0
2006-12-20 14:20:00,39.95,40.03,39.94,40.0,87200.0,21.4252,21.4681,21.4198,21.452,87200.0
2006-12-20 14:30:00,40.01,40.02,39.94,39.99,48500.0,21.4574,21.4627,21.4198,21.4467,48500.0
2006-12-20 14:40:00,39.97,40.0,39.91,39.93,66800.0,21.4359,21.452,21.4038,21.4145,66800.0
2006-12-20 14:50:00,39.94,40.01,39.9,40.0,55000.0,21.4198,21.4574,21.3984,21.452,55000.0
2006-12-20 15:00:00,40.0,40.04,39.95,39.98,71100.0,21.452,21.4735,21.4252,21.4413,71100.0
2006-12-20 15:10:00,39.97,39.97,39.93,39.95,42700.0,21.4359,21.4359,21.4145,21.4252,42700.0
2006-12-20 15:20:00,39.96,39.97,39.94,39.95,57500.0,21.4306,21.4359,21.4198,21.4252,57500.0
2006-12-20 15:30:00,39.94,40.01,39.91,40.01,133200.0,21.4198,21.4574,21.4038,21.4574,133200.0
2006-12-20 15:40:00,40.01,40.1,40.0,40.09,146700.0,21.4574,21.5057,21.452,21.5003,146700.0
2006-12-20 15:50:00,40.09,40.09,39.87,39.9,253300.0,21.5003,21.5003,21.3823,21.3984,253300.0
2006-12-21 09:30:00,40.22,40.6,39.76,40.0,143100.0,21.57,21.7738,21.3233,21.452,143100.0
2006-12-21 09:40:00,39.98,40.22,39.8,40.16,111900.0,21.4413,21.57,21.3448,21.5378,111900.0
2006-12-21 09:50:00,40.16,40.31,40.1,40.18,57900.0,21.5378,21.6183,21.5057,21.5486,57900.0
2006-12-21 10:00:00,40.21,40.34,40.0,40.23,113200.0,21.5646,21.6344,21.452,21.5754,113200.0
2006-12-21 10:10:00,40.24,40.54,40.21,40.4,115500.0,21.5807,21.7416,21.5646,21.6665,115500.0
2006-12-21 10:20:00,40.39,40.67,40.39,40.48,74500.0,21.6612,21.8113,21.6612,21.7094,74500.0
2006-12-21 10:30:00,40.46,40.54,40.45,40.48,38800.0,21.6987,21.7416,21.6934,21.7094,38800.0
2006-12-21 10:40:00,40.46,40.75,40.46,40.56,78200.0,21.6987,21.8542,21.6987,21.7524,78200.0
2006-12-21 10:50:00,40.54,40.72,40.54,40.64,49300.0,21.7416,21.8382,21.7416,21.7953,49300.0
2006-12-21 11:00:00,40.64,40.85,40.64,40.8,64300.0,21.7953,21.9079,21.7953,21.8811,64300.0
2006-12-21 11:10:00,40.81,40.81,40.7,40.76,45900.0,21.8864,21.8864,21.8274,21.8596,45900.0
2006-12-21 11:20:00,40.76,40.86,40.76,40.78,36800.0,21.8596,21.9132,21.8596,21.8703,36800.0
2006-12-21 11:30:00,40.79,40.88,40.78,40.86,32900.0,21.8757,21.924,21.8703,21.9132,32900.0
2006-12-21 11:40:00,40.87,40.87,40.75,40.8,41400.0,21.9186,21.9186,21.8542,21.8811,41400.0
2006-12-21 11:50:00,40.8,40.84,40.8,40.82,32400.0,21.8811,21.9025,21.8811,21.8918,32400.0
2006-12-21 12:00:00,40.81,40.81,40.67,40.77,50600.0,21.8864,21.8864,21.8113,21.865,50600.0
2006-12-21 12:10:00,40.79,40.83,40.67,40.68,29400.0,21.8757,21.8972,21.8113,21.8167,29400.0
2006-12-21 12:20:00,40.68,40.75,40.66,40.73,41000.0,21.8167,21.8542,21.806,21.8435,41000.0
2006-12-21 12:30:00,40.73,40.73,40.51,40.57,77400.0,21.8435,21.8435,21.7255,21.7577,77400.0
2006-12-21 12:40:00,40.58,40.66,40.53,40.64,27300.0,21.7631,21.806,21.7363,21.7953,27300.0
2006-12-21 12:50:00,40.64,40.73,40.62,40.64,14000.0,21.7953,21.8435,21.7845,21.7953,14000.0
2006-12-21 13:00:00,40.63,40.66,40.51,40.52,40000.0,21.7899,21.806,21.7255,21.7309,40000.0
2006-12-21 13:10:00,40.51,40.52,40.36,40.41,70700.0,21.7255,21.7309,21.6451,21.6719,70700.0
2006-12-21 13:20:00,40.42,40.58,40.39,40.58,27600.0,21.6773,21.7631,21.6612,21.7631,27600.0
2006-12-21 13:30:00,40.59,40.62,40.48,40.51,28300.0,21.7684,21.7845,21.7094,21.7255,28300.0
2006-12-21 13:40:00,40.5,40.56,40.46,40.55,26500.0,21.7202,21.7524,21.6987,21.747,26500.0
2006-12-21 13:50:00,40.55,40.57,40.46,40.46,23900.0,21.747,21.7577,21.6987,21.6987,23900.0
2006-12-21 14:00:00,40.46,40.53,40.42,40.52,43600.0,21.6987,21.7363,21.6773,21.7309,43600.0
2006-12-21 14:10:00,40.52,40.62,40.5,40.57,35500.0,21.7309,21.7845,21.7202,21.7577,35500.0
2006-12-21 14:20:00,40.57,40.68,40.57,40.61,58600.0,21.7577,21.8167,21.7577,21.7792,58600.0
2006-12-21 14:30:00,40.62,40.67,40.61,40.64,33900.0,21.7845,21.8113,21.7792,21.7953,33900.0
2006-12-21 14:40:00,40.64,40.64,40.54,40.57,57400.0,21.7953,21.7953,21.7416,21.7577,57400.0
2006-12-21 14:50:00,40.58,40.63,40.54,40.56,42800.0,21.7631,21.7899,21.7416,21.7524,42800.0
2006-12-21 15:00:00,40.56,40.59,40.51,40.52,59200.0,21.7524,21.7684,21.7255,21.7309,59200.0
2006-12-21 15:10:00,40.54,40.58,40.52,40.53,40400.0,21.7416,21.7631,21.7309,21.7363,40400.0
2006-12-21 15:20:00,40.53,40.59,40.46,40.49,76600.0,21.7363,21.7684,21.6987,21.7148,76600.0
2006-12-21 15:30:00,40.49,40.49,40.36,40.36,181700.0,21.7148,21.7148,21.6451,21.6451,181700.0
2006-12-21 15:40:00,40.36,40.43,40.34,40.41,74400.0,21.6451,21.6826,21.6344,21.6719,74400.0
2006-12-21 15:50:00,40.41,40.46,40.31,40.44,326700.0,21.6719,21.6987,21.6183,21.688,326700.0
2006-12-22 09:30:00,40.5,40.51,40.34,40.4,102600.0,21.7202,21.7255,21.6344,21.6665,102600.0
2006-12-22 09:40:00,40.4,40.43,40.3,40.37,110700.0,21.6665,21.6826,21.6129,21.6505,110700.0
2006-12-22 09:50:00,40.37,40.42,40.25,40.42,53200.0,21.6505,21.6773,21.5861,21.6773,53200.0
2006-12-22 10:00:00,40.43,40.43,40.18,40.19,58300.0,21.6826,21.6826,21.5486,21.5539,58300.0
2006-12-22 10:10:00,40.19,40.21,40.14,40.18,51000.0,21.5539,21.5646,21.5271,21.5486,51000.0
2006-12-22 10:20:00,40.16,40.28,40.14,40.21,50000.0,21.5378,21.6022,21.5271,21.5646,50000.0
2006-12-22 10:30:00,40.21,40.22,40.05,40.07,41200.0,21.5646,21.57,21.4788,21.4896,41200.0
2006-12-22 10:40:00,40.06,40.1,39.95,39.96,54200.0,21.4842,21.5057,21.4252,21.4306,54200.0
2006-12-22 10:50:00,39.96,39.99,39.93,39.99,36100.0,21.4306,21.4467,21.4145,21.4467,36100.0
2006-12-22 11:00:00,39.98,40.04,39.97,40.03,24200.0,21.4413,21.4735,21.4359,21.4681,24200.0
2006-12-22 11:10:00,40.03,40.03,39.93,39.93,40300.0,21.4681,21.4681,21.4145,21.4145,40300.0
2006-12-22 11:20:00,39.94,39.98,39.94,39.97,33100.0,21.4198,21.4413,21.4198,21.4359,33100.0
2006-12-22 11:30:00,39.98,40.09,39.97,40.04,33500.0,21.4413,21.5003,21.4359,21.4735,33500.0
2006-12-22 11:40:00,40.03,40.04,39.98,39.99,28400.0,21.4681,21.4735,21.4413,21.4467,28400.0
2006-12-22 11:50:00,40.0,40.03,39.99,40.03,26000.0,21.452,21.4681,21.4467,21.4681,26000.0
2006-12-22 12:00:00,40.01,40.04,39.99,40.01,28200.0,21.4574,21.4735,21.4467,21.4574,28200.0
2006-12-22 12:10:00,40.01,40.02,39.97,39.99,20400.0,21.4574,21.4627,21.4359,21.4467,20400.0
2006-12-22 12:20:00,40.0,40.05,39.99,40.0,26000.0,21.452,21.4788,21.4467,21.452,26000.0
2006-12-22 12:30:00,39.99,40.05,39.99,40.02,18400.0,21.4467,21.4788,21.4467,21.4627,18400.0
2006-12-22 12:40:00,40.03,40.04,40.02,40.02,8900.0,21.4681,21.4735,21.4627,21.4627,8900.0
2006-12-22 12:50:00,40.02,40.06,40.01,40.05,18900.0,21.4627,21.4842,21.4574,21.4788,18900.0
2006-12-22 13:00:00,40.05,40.06,40.04,40.04,12000.0,21.4788,21.4842,21.4735,21.4735,12000.0
2006-12-22 13:10:00,40.04,40.05,40.0,40.0,13800.0,21.4735,21.4788,21.452,21.452,13800.0
2006-12-22 13:20:00,40.0,40.01,39.99,40.0,19400.0,21.452,21.4574,21.4467,21.452,19400.0
2006-12-22 13:30:00,40.0,40.04,40.0,40.04,14800.0,21.452,21.4735,21.452,21.4735,14800.0
2006-12-22 13:40:00,40.03,40.05,40.01,40.04,12700.0,21.4681,21.4788,21.4574,21.4735,12700.0
2006-12-22 13:50:00,40.05,40.07,40.04,40.04,15600.0,21.4788,21.4896,21.4735,21.4735,15600.0
2006-12-22 14:00:00,40.04,40.04,39.98,40.02,27200.0,21.4735,21.4735,21.4413,21.4627,27200.0
2006-12-22 14:10:00,40.02,40.04,40.02,40.02,12000.0,21.4627,21.4735,21.4627,21.4627,12000.0
2006-12-22 14:20:00,40.03,40.04,40.02,40.02,13800.0,21.4681,21.4735,21.4627,21.4627,13800.0
2006-12-22 14:30:00,40.03,40.03,39.98,39.98,31600.0,21.4681,21.4681,21.4413,21.4413,31600.0
2006-12-22 14:40:00,39.98,40.01,39.98,40.0,39900.0,21.4413,21.4574,21.4413,21.452,39900.0
2006-12-22 14:50:00,39.99,40.0,39.98,39.99,18700.0,21.4467,21.452,21.4413,21.4467,18700.0
2006-12-22 15:00:00,40.0,40.05,39.99,40.05,23800.0,21.452,21.4788,21.4467,21.4788,23800.0
2006-12-22 15:10:00,40.04,40.11,40.04,40.1,38000.0,21.4735,21.511,21.4735,21.5057,38000.0
2006-12-22 15:20:00,40.1,40.21,40.1,40.13,130800.0,21.5057,21.5646,21.5057,21.5217,130800.0
2006-12-22 15:30:00,40.13,40.13,40.06,40.07,37900.0,21.5217,21.5217,21.4842,21.4896,37900.0
2006-12-22 15:40:00,40.06,40.07,39.98,39.98,89600.0,21.4842,21.4896,21.4413,21.4413,89600.0
2006-12-22 15:50:00,39.98,39.99,39.88,39.88,197700.0,21.4413,21.4467,21.3877,21.3877,197700.0
2006-12-26 09:30:00,39.83,39.85,39.5,39.61,73600.0,21.3609,21.3716,21.1839,21.2429,73600.0
2006-12-26 09:40:00,39.6,39.72,39.56,39.61,48000.0,21.2375,21.3019,21.2161,21.2429,48000.0
2006-12-26 09:50:00,39.64,39.7,39.62,39.64,32600.0,21.259,21.2911,21.2482,21.259,32600.0
2006-12-26 10:00:00,39.64,39.65,39.6,39.62,24300.0,21.259,21.2643,21.2375,21.2482,24300.0
2006-12-26 10:10:00,39.62,39.63,39.54,39.62,27900.0,21.2482,21.2536,21.2053,21.2482,27900.0
2006-12-26 10:20:00,39.62,39.63,39.59,39.6,13200.0,21.2482,21.2536,21.2321,21.2375,13200.0
2006-12-26 10:30:00,39.6,39.63,39.58,39.58,15000.0,21.2375,21.2536,21.2268,21.2268,15000.0
2006-12-26 10:40:00,39.58,39.59,39.52,39.55,51000.0,21.2268,21.2321,21.1946,21.2107,51000.0
2006-12-26 10:50:00,39.56,39.57,39.53,39.57,13400.0,21.2161,21.2214,21.2,21.2214,13400.0
2006-12-26 11:00:00,39.56,39.62,39.56,39.61,19800.0,21.2161,21.2482,21.2161,21.2429,19800.0
2006-12-26 11:10:00,39.62,39.65,39.58,39.59,27100.0,21.2482,21.2643,21.2268,21.2321,27100.0
2006-12-26 11:20:00,39.59,39.61,39.58,39.6,25900.0,21.2321,21.2429,21.2268,21.2375,25900.0
2006-12-26 11:30:00,39.6,39.6,39.58,39.6,14900.0,21.2375,21.2375,21.2268,21.2375,14900.0
2006-12-26 11:40:00,39.6,39.6,39.59,39.6,10800.0,21.2375,21.2375,21.2321,21.2375,10800.0
2006-12-26 11:50:00,39.6,39.61,39.59,39.6,14800.0,21.2375,21.2429,21.2321,21.2375,14800.0
2006-12-26 12:00:00,39.6,39.62,39.59,39.62,26700.0,21.2375,21.2482,21.2321,21.2482,26700.0
2006-12-26 12:10:00,39.62,39.63,39.62,39.63,8200.0,21.2482,21.2536,21.2482,21.2536,8200.0
2006-12-26 12:20:00,39.62,39.63,39.6,39.6,28100.0,21.2482,21.2536,21.2375,21.2375,28100.0
2006-12-26 12:30:00,39.6,39.61,39.59,39.6,15400.0,21.2375,21.2429,21.2321,21.2375,15400.0
2006-12-26 12:40:00,39.59,39.6,39.58,39.6,11100.0,21.2321,21.2375,21.2268,21.2375,11100.0
2006-12-26 12:50:00,39.6,39.61,39.59,39.61,5400.0,21.2375,21.2429,21.2321,21.2429,5400.0
2006-12-26 13:00:00,39.6,39.61,39.6,39.6,13500.0,21.2375,21.2429,21.2375,21.2375,13500.0
2006-12-26 13:10:00,39.61,39.61,39.59,39.61,16000.0,21.2429,21.2429,21.2321,21.2429,16000.0
2006-12-26 13:20:00,39.6,39.61,39.6,39.6,14600.0,21.2375,21.2429,21.2375,21.2375,14600.0
2006-12-26 13:30:00,39.6,39.62,39.6,39.6,9700.0,21.2375,21.2482,21.2375,21.2375,9700.0
2006-12-26 13:40:00,39.6,39.64,39.6,39.63,33900.0,21.2375,21.259,21.2375,21.2536,33900.0
2006-12-26 13:50:00,39.64,39.68,39.63,39.68,32600.0,21.259,21.2804,21.2536,21.2804,32600.0
2006-12-26 14:00:00,39.68,39.7,39.67,39.7,12400.0,21.2804,21.2911,21.275,21.2911,12400.0
2006-12-26 14:10:00,39.7,39.71,39.69,39.7,26000.0,21.2911,21.2965,21.2858,21.2911,26000.0
2006-12-26 14:20:00,39.7,39.7,39.68,39.69,24400.0,21.2911,21.2911,21.2804,21.2858,24400.0
2006-12-26 14:30:00,39.69,39.69,39.64,39.66,43700.0,21.2858,21.2858,21.259,21.2697,43700.0
2006-12-26 14:40:00,39.66,39.66,39.63,39.65,29400.0,21.2697,21.2697,21.2536,21.2643,29400.0
2006-12-26 14:50:00,39.65,39.66,39.61,39.62,42400.0,21.2643,21.2697,21.2429,21.2482,42400.0
2006-12-26 15:00:00,39.63,39.68,39.62,39.67,31500.0,21.2536,21.2804,21.2482,21.275,31500.0
2006-12-26 15:10:00,39.68,39.69,39.68,39.69,14800.0,21.2804,21.2858,21.2804,21.2858,14800.0
2006-12-26 15:20:00,39.69,39.72,39.67,39.72,56600.0,21.2858,21.3019,21.275,21.3019,56600.0
2006-12-26 15:30:00,39.72,39.78,39.7,39.77,65800.0,21.3019,21.334,21.2911,21.3287,65800.0
2006-12-26 15:40:00,39.76,39.82,39.75,39.81,69900.0,21.3233,21.3555,21.3179,21.3501,69900.0
2006-12-26 15:50:00,39.8,39.84,39.78,39.82,72100.0,21.3448,21.3662,21.334,21.3555,72100.0
2006-12-27 09:30:00,39.95,40.14,39.88,40.11,75400.0,21.4252,21.5271,21.3877,21.511,75400.0
2006-12-27 09:40:00,40.14,40.27,40.13,40.24,48700.0,21.5271,21.5968,21.5217,21.5807,48700.0
2006-12-27 09:50:00,40.23,40.24,40.09,40.13,53200.0,21.5754,21.5807,21.5003,21.5217,53200.0
2006-12-27 10:00:00,40.14,40.17,40.09,40.11,36800.0,21.5271,21.5432,21.5003,21.511,36800.0
2006-12-27 10:10:00,40.12,40.12,39.92,39.94,26900.0,21.5164,21.5164,21.4091,21.4198,26900.0
2006-12-27 10:20:00,39.94,39.99,39.92,39.96,34300.0,21.4198,21.4467,21.4091,21.4306,34300.0
2006-12-27 10:30:00,39.97,39.98,39.92,39.95,29600.0,21.4359,21.4413,21.4091,21.4252,29600.0
2006-12-27 10:40:00,39.95,40.09,39.94,40.04,37300.0,21.4252,21.5003,21.4198,21.4735,37300.0
2006-12-27 10:50:00,40.05,40.08,40.03,40.08,10500.0,21.4788,21.4949,21.4681,21.4949,10500.0
2006-12-27 11:00:00,40.08,40.13,40.07,40.09,14200.0,21.4949,21.5217,21.4896,21.5003,14200.0
2006-12-27 11:10:00,40.09,40.1,40.03,40.04,13600.0,21.5003,21.5057,21.4681,21.4735,13600.0
2006-12-27 11:20:00,40.04,40.07,40.04,40.05,10700.0,21.4735,21.4896,21.4735,21.4788,10700.0
2006-12-27 11:30:00,40.05,40.05,39.97,39.97,6600.0,21.4788,21.4788,21.4359,21.4359,6600.0
2006-12-27 11:40:00,39.98,40.01,39.96,39.96,19200.0,21.4413,21.4574,21.4306,21.4306,19200.0
2006-12-27 11:50:00,39.96,39.96,39.9,39.92,14300.0,21.4306,21.4306,21.3984,21.4091,14300.0
2006-12-27 12:00:00,39.92,39.94,39.92,39.93,7600.0,21.4091,21.4198,21.4091,21.4145,7600.0
2006-12-27 12:10:00,39.92,39.93,39.92,39.93,6900.0,21.4091,21.4145,21.4091,21.4145,6900.0
2006-12-27 12:20:00,39.93,39.93,39.91,39.92,6800.0,21.4145,21.4145,21.4038,21.4091,6800.0
2006-12-27 12:30:00,39.92,39.94,39.9,39.91,30400.0,21.4091,21.4198,21.3984,21.4038,30400.0
2006-12-27 12:40:00,39.91,39.92,39.91,39.92,11000.0,21.4038,21.4091,21.4038,21.4091,11000.0
2006-12-27 12:50:00,39.91,39.92,39.83,39.85,33600.0,21.4038,21.4091,21.3609,21.3716,33600.0
2006-12-27 13:00:00,39.85,39.85,39.83,39.83,10200.0,21.3716,21.3716,21.3609,21.3609,10200.0
2006-12-27 13:10:00,39.83,39.83,39.81,39.82,12300.0,21.3609,21.3609,21.3501,21.3555,12300.0
2006-12-27 13:20:00,39.82,39.83,39.82,39.83,13800.0,21.3555,21.3609,21.3555,21.3609,13800.0
2006-12-27 13:30:00,39.83,39.83,39.8,39.81,9000.0,21.3609,21.3609,21.3448,21.3501,9000.0
2006-12-27 13:40:00,39.8,39.82,39.8,39.82,8900.0,21.3448,21.3555,21.3448,21.3555,8900.0
2006-12-27 13:50:00,39.82,39.83,39.81,39.83,16200.0,21.3555,21.3609,21.3501,21.3609,16200.0
2006-12-27 14:00:00,39.82,39.89,39.82,39.86,19700.0,21.3555,21.393,21.3555,21.3769,19700.0
2006-12-27 14:10:00,39.86,39.9,39.86,39.88,13900.0,21.3769,21.3984,21.3769,21.3877,13900.0
2006-12-27 14:20:00,39.88,39.89,39.81,39.82,12600.0,21.3877,21.393,21.3501,21.3555,12600.0
2006-12-27 14:30:00,39.82,39.85,39.81,39.85,8600.0,21.3555,21.3716,21.3501,21.3716,8600.0
2006-12-27 14:40:00,39.84,39.85,39.81,39.83,37100.0,21.3662,21.3716,21.3501,21.3609,37100.0
2006-12-27 14:50:00,39.83,39.83,39.82,39.82,11700.0,21.3609,21.3609,21.3555,21.3555,11700.0
2006-12-27 15:00:00,39.82,39.83,39.8,39.8,20900.0,21.3555,21.3609,21.3448,21.3448,20900.0
2006-12-27 15:10:00,39.8,39.82,39.8,39.81,22500.0,21.3448,21.3555,21.3448,21.3501,22500.0
2006-12-27 15:20:00,39.81,39.86,39.81,39.86,29900.0,21.3501,21.3769,21.3501,21.3769,29900.0
2006-12-27 15:30:00,39.86,39.9,39.85,39.9,37000.0,21.3769,21.3984,21.3716,21.3984,37000.0
2006-12-27 15:40:00,39.9,39.92,39.88,39.89,59100.0,21.3984,21.4091,21.3877,21.393,59100.0
2006-12-27 15:50:00,39.88,39.98,39.88,39.91,115400.0,21.3877,21.4413,21.3877,21.4038,115400.0
2006-12-28 09:30:00,39.86,40.05,39.85,39.86,87600.0,21.3769,21.4788,21.3716,21.3769,87600.0
2006-12-28 09:40:00,39.85,39.94,39.77,39.79,23900.0,21.3716,21.4198,21.3287,21.3394,23900.0
2006-12-28 09:50:00,39.8,39.91,39.63,39.89,40600.0,21.3448,21.4038,21.2536,21.393,40600.0
2006-12-28 10:00:00,39.89,40.06,39.88,40.04,42800.0,21.393,21.4842,21.3877,21.4735,42800.0
2006-12-28 10:10:00,40.01,40.04,39.95,40.0,41200.0,21.4574,21.4735,21.4252,21.452,41200.0
2006-12-28 10:20:00,40.01,40.14,40.0,40.11,60500.0,21.4574,21.5271,21.452,21.511,60500.0
2006-12-28 10:30:00,40.09,40.12,40.08,40.11,8600.0,21.5003,21.5164,21.4949,21.511,8600.0
2006-12-28 10:40:00,40.1,40.13,40.09,40.12,8700.0,21.5057,21.5217,21.5003,21.5164,8700.0
2006-12-28 10:50:00,40.12,40.13,40.1,40.1,14700.0,21.5164,21.5217,21.5057,21.5057,14700.0
2006-12-28 11:00:00,40.1,40.1,39.91,39.92,14200.0,21.5057,21.5057,21.4038,21.4091,14200.0
2006-12-28 11:10:00,39.92,39.92,39.88,39.88,7900.0,21.4091,21.4091,21.3877,21.3877,7900.0
2006-12-28 11:20:00,39.88,39.89,39.87,39.89,5800.0,21.3877,21.393,21.3823,21.393,5800.0
2006-12-28 11:30:00,39.89,39.89,39.86,39.86,6200.0,21.393,21.393,21.3769,21.3769,6200.0
2006-12-28 11:40:00,39.85,39.86,39.8,39.8,9900.0,21.3716,21.3769,21.3448,21.3448,9900.0
2006-12-28 11:50:00,39.81,39.82,39.78,39.8,13300.0,21.3501,21.3555,21.334,21.3448,13300.0
2006-12-28 12:00:00,39.8,39.81,39.79,39.81,8900.0,21.3448,21.3501,21.3394,21.3501,8900.0
2006-12-28 12:10:00,39.8,39.84,39.79,39.84,7600.0,21.3448,21.3662,21.3394,21.3662,7600.0
2006-12-28 12:20:00,39.83,39.84,39.81,39.81,3600.0,21.3609,21.3662,21.3501,21.3501,3600.0
2006-12-28 12:30:00,39.82,39.86,39.82,39.82,16400.0,21.3555,21.3769,21.3555,21.3555,16400.0
2006-12-28 12:40:00,39.81,39.82,39.79,39.8,9400.0,21.3501,21.3555,21.3394,21.3448,9400.0
2006-12-28 12:50:00,39.8,39.8,39.76,39.76,24000.0,21.3448,21.3448,21.3233,21.3233,24000.0
2006-12-28 13:00:00,39.75,39.75,39.73,39.75,22900.0,21.3179,21.3179,21.3072,21.3179,22900.0
2006-12-28 13:10:00,39.75,39.77,39.67,39.68,24700.0,21.3179,21.3287,21.275,21.2804,24700.0
2006-12-28 13:20:00,39.69,39.73,39.66,39.72,18000.0,21.2858,21.3072,21.2697,21.3019,18000.0
2006-12-28 13:30:00,39.72,39.77,39.72,39.77,18900.0,21.3019,21.3287,21.3019,21.3287,18900.0
2006-12-28 13:40:00,39.77,39.77,39.72,39.74,18500.0,21.3287,21.3287,21.3019,21.3126,18500.0
2006-12-28 13:50:00,39.74,39.74,39.71,39.73,12800.0,21.3126,21.3126,21.2965,21.3072,12800.0
2006-12-28 14:00:00,39.73,39.75,39.72,39.73,13100.0,21.3072,21.3179,21.3019,21.3072,13100.0
2006-12-28 14:10:00,39.74,39.85,39.74,39.83,23200.0,21.3126,21.3716,21.3126,21.3609,23200.0
2006-12-28 14:20:00,39.82,39.83,39.8,39.83,9600.0,21.3555,21.3609,21.3448,21.3609,9600.0
2006-12-28 14:30:00,39.83,39.87,39.83,39.85,10600.0,21.3609,21.3823,21.3609,21.3716,10600.0
2006-12-28 14:40:00,39.85,39.91,39.85,39.91,19200.0,21.3716,21.4038,21.3716,21.4038,19200.0
2006-12-28 14:50:00,39.9,39.95,39.88,39.94,29100.0,21.3984,21.4252,21.3877,21.4198,29100.0
2006-12-28 15:00:00,39.95,39.99,39.94,39.99,22900.0,21.4252,21.4467,21.4198,21.4467,22900.0
2006-12-28 15:10:00,39.99,40.01,39.98,39.98,20000.0,21.4467,21.4574,21.4413,21.4413,20000.0
2006-12-28 15:20:00,39.98,39.98,39.91,39.94,17600.0,21.4413,21.4413,21.4038,21.4198,17600.0
2006-12-28 15:30:00,39.93,39.94,39.87,39.89,17200.0,21.4145,21.4198,21.3823,21.393,17200.0
2006-12-28 15:40:00,39.9,39.92,39.88,39.88,20800.0,21.3984,21.4091,21.3877,21.3877,20800.0
2006-12-28 15:50:00,39.88,39.89,39.78,39.79,34600.0,21.3877,21.393,21.334,21.3394,34600.0
2006-12-29 09:30:00,39.51,39.78,39.5,39.52,58400.0,21.1892,21.334,21.1839,21.1946,58400.0
2006-12-29 09:40:00,39.54,39.74,39.49,39.7,29200.0,21.2053,21.3126,21.1785,21.2911,29200.0
2006-12-29 09:50:00,39.7,39.78,39.66,39.68,24100.0,21.2911,21.334,21.2697,21.2804,24100.0
2006-12-29 10:00:00,39.7,39.91,39.7,39.9,41600.0,21.2911,21.4038,21.2911,21.3984,41600.0
2006-12-29 10:10:00,39.9,39.97,39.88,39.96,19000.0,21.3984,21.4359,21.3877,21.4306,19000.0
2006-12-29 10:20:00,39.97,39.99,39.95,39.96,13900.0,21.4359,21.4467,21.4252,21.4306,13900.0
2006-12-29 10:30:00,39.96,40.0,39.94,39.94,15700.0,21.4306,21.452,21.4198,21.4198,15700.0
2006-12-29 10:40:00,39.93,39.93,39.84,39.86,11000.0,21.4145,21.4145,21.3662,21.3769,11000.0
2006-12-29 10:50:00,39.85,39.93,39.84,39.91,12200.0,21.3716,21.4145,21.3662,21.4038,12200.0
2006-12-29 11:00:00,39.91,39.91,39.89,39.91,9600.0,21.4038,21.4038,21.393,21.4038,9600.0
2006-12-29 11:10:00,39.91,39.95,39.9,39.95,16500.0,21.4038,21.4252,21.3984,21.4252,16500.0
2006-12-29 11:20:00,39.95,39.96,39.92,39.94,12500.0,21.4252,21.4306,21.4091,21.4198,12500.0
2006-12-29 11:30:00,39.92,39.93,39.9,39.91,8700.0,21.4091,21.4145,21.3984,21.4038,8700.0
2006-12-29 11:40:00,39.9,39.94,39.89,39.93,8400.0,21.3984,21.4198,21.393,21.4145,8400.0
2006-12-29 11:50:00,39.93,39.95,39.92,39.94,6800.0,21.4145,21.4252,21.4091,21.4198,6800.0
2006-12-29 12:00:00,39.94,39.95,39.93,39.93,2700.0,21.4198,21.4252,21.4145,21.4145,2700.0
2006-12-29 12:10:00,39.94,39.94,39.93,39.93,7500.0,21.4198,21.4198,21.4145,21.4145,7500.0
2006-12-29 12:20:00,39.93,39.93,39.91,39.92,11100.0,21.4145,21.4145,21.4038,21.4091,11100.0
2006-12-29 12:30:00,39.92,39.92,39.86,39.86,16100.0,21.4091,21.4091,21.3769,21.3769,16100.0
2006-12-29 12:40:00,39.86,39.86,39.74,39.77,36300.0,21.3769,21.3769,21.3126,21.3287,36300.0
2006-12-29 12:50:00,39.78,39.78,39.74,39.78,8800.0,21.334,21.334,21.3126,21.334,8800.0
2006-12-29 13:00:00,39.78,39.82,39.78,39.81,7800.0,21.334,21.3555,21.334,21.3501,7800.0
2006-12-29 13:10:00,39.82,39.82,39.78,39.78,7600.0,21.3555,21.3555,21.334,21.334,7600.0
2006-12-29 13:20:00,39.78,39.78,39.7,39.71,22200.0,21.334,21.334,21.2911,21.2965,22200.0
2006-12-29 13:30:00,39.71,39.71,39.65,39.68,12500.0,21.2965,21.2965,21.2643,21.2804,12500.0
2006-12-29 13:40:00,39.68,39.73,39.67,39.73,8300.0,21.2804,21.3072,21.275,21.3072,8300.0
2006-12-29 13:50:00,39.73,39.73,39.69,39.71,10700.0,21.3072,21.3072,21.2858,21.2965,10700.0
2006-12-29 14:00:00,39.7,39.72,39.68,39.71,9700.0,21.2911,21.3019,21.2804,21.2965,9700.0
2006-12-29 14:10:00,39.71,39.73,39.71,39.71,3800.0,21.2965,21.3072,21.2965,21.2965,3800.0
2006-12-29 14:20:00,39.72,39.72,39.6,39.62,25000.0,21.3019,21.3019,21.2375,21.2482,25000.0
2006-12-29 14:30:00,39.61,39.63,39.58,39.6,31900.0,21.2429,21.2536,21.2268,21.2375,31900.0
2006-12-29 14:40:00,39.6,39.6,39.57,39.6,17700.0,21.2375,21.2375,21.2214,21.2375,17700.0
2006-12-29 14:50:00,39.6,39.62,39.59,39.61,21100.0,21.2375,21.2482,21.2321,21.2429,21100.0
2006-12-29 15:00:00,39.62,39.62,39.59,39.61,14600.0,21.2482,21.2482,21.2321,21.2429,14600.0
2006-12-29 15:10:00,39.61,39.61,39.58,39.59,23400.0,21.2429,21.2429,21.2268,21.2321,23400.0
2006-12-29 15:20:00,39.59,39.6,39.41,39.45,41200.0,21.2321,21.2375,21.1356,21.1571,41200.0
2006-12-29 15:30:00,39.45,39.53,39.44,39.47,47200.0,21.1571,21.2,21.1517,21.1678,47200.0
2006-12-29 15:40:00,39.48,39.59,39.48,39.58,47000.0,21.1731,21.2321,21.1731,21.2268,47000.0
2006-12-29 15:50:00,39.59,39.64,39.5,39.5,117200.0,21.2321,21.259,21.1839,21.1839,117200.0
2007-01-03 09:30:00,39.52,39.78,39.52,39.75,155900.0,21.1946,21.334,21.1946,21.3179,155900.0
2007-01-03 09:40:00,39.72,39.78,39.59,39.61,72100.0,21.3019,21.334,21.2321,21.2429,72100.0
2007-01-03 09:50:00,39.59,39.66,39.35,39.37,51800.0,21.2321,21.2697,21.1034,21.1142,51800.0
2007-01-03 10:00:00,39.37,39.5,39.33,39.47,85500.0,21.1142,21.1839,21.0927,21.1678,85500.0
2007-01-03 10:10:00,39.46,39.73,39.36,39.7,47900.0,21.1624,21.3072,21.1088,21.2911,47900.0
2007-01-03 10:20:00,39.7,39.85,39.65,39.82,48100.0,21.2911,21.3716,21.2643,21.3555,48100.0
2007-01-03 10:30:00,39.82,39.88,39.77,39.84,69100.0,21.3555,21.3877,21.3287,21.3662,69100.0
2007-01-03 10:40:00,39.84,39.98,39.8,39.8,59700.0,21.3662,21.4413,21.3448,21.3448,59700.0
2007-01-03 10:50:00,39.81,39.81,39.69,39.76,28000.0,21.3501,21.3501,21.2858,21.3233,28000.0
2007-01-03 11:00:00,39.76,39.82,39.73,39.81,38400.0,21.3233,21.3555,21.3072,21.3501,38400.0
2007-01-03 11:10:00,39.81,39.91,39.81,39.9,26900.0,21.3501,21.4038,21.3501,21.3984,26900.0
2007-01-03 11:20:00,39.9,39.93,39.88,39.89,20700.0,21.3984,21.4145,21.3877,21.393,20700.0
2007-01-03 11:30:00,39.89,39.93,39.88,39.89,23100.0,21.393,21.4145,21.3877,21.393,23100.0
2007-01-03 11:40:00,39.89,39.89,39.84,39.85,14100.0,21.393,21.393,21.3662,21.3716,14100.0
2007-01-03 11:50:00,39.84,39.85,39.78,39.78,8700.0,21.3662,21.3716,21.334,21.334,8700.0
2007-01-03 12:00:00,39.78,39.79,39.72,39.73,14900.0,21.334,21.3394,21.3019,21.3072,14900.0
2007-01-03 12:10:00,39.72,39.76,39.71,39.71,20000.0,21.3019,21.3233,21.2965,21.2965,20000.0
2007-01-03 12:20:00,39.7,39.7,39.6,39.6,30900.0,21.2911,21.2911,21.2375,21.2375,30900.0
2007-01-03 12:30:00,39.6,39.64,39.59,39.64,15300.0,21.2375,21.259,21.2321,21.259,15300.0
2007-01-03 12:40:00,39.64,39.74,39.64,39.73,25400.0,21.259,21.3126,21.259,21.3072,25400.0
2007-01-03 12:50:00,39.71,39.73,39.7,39.7,5900.0,21.2965,21.3072,21.2911,21.2911,5900.0
2007-01-03 13:00:00,39.71,39.72,39.69,39.71,14000.0,21.2965,21.3019,21.2858,21.2965,14000.0
2007-01-03 13:10:00,39.71,39.71,39.59,39.59,23400.0,21.2965,21.2965,21.2321,21.2321,23400.0
2007-01-03 13:20:00,39.59,39.63,39.49,39.55,52500.0,21.2321,21.2536,21.1785,21.2107,52500.0
2007-01-03 13:30:00,39.55,39.64,39.54,39.64,45400.0,21.2107,21.259,21.2053,21.259,45400.0
2007-01-03 13:40:00,39.64,39.66,39.62,39.63,27300.0,21.259,21.2697,21.2482,21.2536,27300.0
2007-01-03 13:50:00,39.63,39.65,39.63,39.64,38700.0,21.2536,21.2643,21.2536,21.259,38700.0
2007-01-03 14:00:00,39.64,39.69,39.55,39.61,122800.0,21.259,21.2858,21.2107,21.2429,122800.0
2007-01-03 14:10:00,39.62,39.64,39.18,39.2,254900.0,21.2482,21.259,21.0123,21.023,254900.0
2007-01-03 14:20:00,39.24,39.36,39.18,39.22,124700.0,21.0444,21.1088,21.0123,21.0337,124700.0
2007-01-03 14:30:00,39.24,39.24,38.93,39.03,145700.0,21.0444,21.0444,20.8782,20.9318,145700.0
2007-01-03 14:40:00,39.04,39.09,38.81,38.87,132000.0,20.9372,20.964,20.8138,20.846,132000.0
2007-01-03 14:50:00,38.87,38.9,38.79,38.85,87200.0,20.846,20.8621,20.8031,20.8353,87200.0
2007-01-03 15:00:00,38.85,38.97,38.8,38.97,50900.0,20.8353,20.8996,20.8085,20.8996,50900.0
2007-01-03 15:10:00,38.96,39.06,38.95,39.02,34500.0,20.8943,20.9479,20.8889,20.9264,34500.0
2007-01-03 15:20:00,39.03,39.16,39.02,39.13,67200.0,20.9318,21.0015,20.9264,20.9854,67200.0
2007-01-03 15:30:00,39.13,39.25,39.1,39.24,51900.0,20.9854,21.0498,20.9694,21.0444,51900.0
2007-01-03 15:40:00,39.24,39.33,39.23,39.33,86200.0,21.0444,21.0927,21.0391,21.0927,86200.0
2007-01-03 15:50:00,39.33,39.34,39.27,39.32,158600.0,21.0927,21.0981,21.0605,21.0873,158600.0
2007-01-04 09:30:00,39.42,39.43,39.19,39.24,83100.0,21.141,21.1463,21.0176,21.0444,83100.0
2007-01-04 09:40:00,39.25,39.37,39.19,39.35,29800.0,21.0498,21.1142,21.0176,21.1034,29800.0
2007-01-04 09:50:00,39.36,39.39,39.23,39.23,78500.0,21.1088,21.1249,21.0391,21.0391,78500.0
2007-01-04 10:00:00,39.22,39.37,39.08,39.11,56100.0,21.0337,21.1142,20.9586,20.9747,56100.0
2007-01-04 10:10:00,39.11,39.11,39.03,39.06,46600.0,20.9747,20.9747,20.9318,20.9479,46600.0
2007-01-04 10:20:00,39.06,39.13,39.04,39.13,17000.0,20.9479,20.9854,20.9372,20.9854,17000.0
2007-01-04 10:30:00,39.1,39.18,39.1,39.13,45900.0,20.9694,21.0123,20.9694,20.9854,45900.0
2007-01-04 10:40:00,39.15,39.42,39.15,39.41,51500.0,20.9962,21.141,20.9962,21.1356,51500.0
2007-01-04 10:50:00,39.41,39.57,39.39,39.52,78300.0,21.1356,21.2214,21.1249,21.1946,78300.0
2007-01-04 11:00:00,39.51,39.69,39.46,39.63,57500.0,21.1892,21.2858,21.1624,21.2536,57500.0
2007-01-04 11:10:00,39.63,39.64,39.55,39.59,33700.0,21.2536,21.259,21.2107,21.2321,33700.0
2007-01-04 11:20:00,39.59,39.59,39.57,39.58,15700.0,21.2321,21.2321,21.2214,21.2268,15700.0
2007-01-04 11:30:00,39.6,39.7,39.57,39.7,40500.0,21.2375,21.2911,21.2214,21.2911,40500.0
2007-01-04 11:40:00,39.7,39.91,39.7,39.91,159200.0,21.2911,21.4038,21.2911,21.4038,159200.0
2007-01-04 11:50:00,39.92,39.92,39.8,39.87,33300.0,21.4091,21.4091,21.3448,21.3823,33300.0
2007-01-04 12:00:00,39.87,39.88,39.8,39.82,54600.0,21.3823,21.3877,21.3448,21.3555,54600.0
2007-01-04 12:10:00,39.82,39.86,39.79,39.82,42800.0,21.3555,21.3769,21.3394,21.3555,42800.0
2007-01-04 12:20:00,39.8,39.9,39.79,39.89,47200.0,21.3448,21.3984,21.3394,21.393,47200.0
2007-01-04 12:30:00,39.89,39.96,39.87,39.95,88000.0,21.393,21.4306,21.3823,21.4252,88000.0
2007-01-04 12:40:00,39.96,39.97,39.92,39.96,76700.0,21.4306,21.4359,21.4091,21.4306,76700.0
2007-01-04 12:50:00,39.96,40.13,39.96,40.1,78100.0,21.4306,21.5217,21.4306,21.5057,78100.0
2007-01-04 13:00:00,40.11,40.16,40.05,40.05,52400.0,21.511,21.5378,21.4788,21.4788,52400.0
2007-01-04 13:10:00,40.05,40.06,40.03,40.03,15700.0,21.4788,21.4842,21.4681,21.4681,15700.0
2007-01-04 13:20:00,40.04,40.04,39.93,40.02,31600.0,21.4735,21.4735,21.4145,21.4627,31600.0
2007-01-04 13:30:00,40.01,40.12,39.99,40.08,26900.0,21.4574,21.5164,21.4467,21.4949,26900.0
2007-01-04 13:40:00,40.09,40.1,39.93,39.93,30800.0,21.5003,21.5057,21.4145,21.4145,30800.0
2007-01-04 13:50:00,39.94,39.97,39.92,39.95,15700.0,21.4198,21.4359,21.4091,21.4252,15700.0
2007-01-04 14:00:00,39.95,39.98,39.87,39.91,39900.0,21.4252,21.4413,21.3823,21.4038,39900.0
2007-01-04 14:10:00,39.9,39.99,39.9,39.98,31300.0,21.3984,21.4467,21.3984,21.4413,31300.0
2007-01-04 14:20:00,39.98,40.01,39.95,39.99,64400.0,21.4413,21.4574,21.4252,21.4467,64400.0
2007-01-04 14:30:00,39.99,40.14,39.99,40.03,56500.0,21.4467,21.5271,21.4467,21.4681,56500.0
2007-01-04 14:40:00,40.03,40.09,40.03,40.08,21500.0,21.4681,21.5003,21.4681,21.4949,21500.0
2007-01-04 14:50:00,40.09,40.18,40.09,40.16,28700.0,21.5003,21.5486,21.5003,21.5378,28700.0
2007-01-04 15:00:00,40.15,40.19,40.13,40.13,21700.0,21.5325,21.5539,21.5217,21.5217,21700.0
2007-01-04 15:10:00,40.13,40.16,40.07,40.08,19900.0,21.5217,21.5378,21.4896,21.4949,19900.0
2007-01-04 15:20:00,40.08,40.15,40.05,40.12,64800.0,21.4949,21.5325,21.4788,21.5164,64800.0
2007-01-04 15:30:00,40.1,40.13,40.09,40.13,64700.0,21.5057,21.5217,21.5003,21.5217,64700.0
2007-01-04 15:40:00,40.12,40.14,40.05,40.05,173400.0,21.5164,21.5271,21.4788,21.4788,173400.0
2007-01-04 15:50:00,40.05,40.06,39.98,40.01,479400.0,21.4788,21.4842,21.4413,21.4574,479400.0
2007-01-05 09:30:00,40.19,40.2,39.97,40.02,86900.0,21.5539,21.5593,21.4359,21.4627,86900.0
2007-01-05 09:40:00,40.02,40.3,39.9,40.11,66700.0,21.4627,21.6129,21.3984,21.511,66700.0
2007-01-05 09:50:00,40.07,40.13,39.9,39.91,43500.0,21.4896,21.5217,21.3984,21.4038,43500.0
2007-01-05 10:00:00,39.9,40.08,39.88,40.0,50500.0,21.3984,21.4949,21.3877,21.452,50500.0
2007-01-05 10:10:00,40.0,40.02,39.89,39.93,36400.0,21.452,21.4627,21.393,21.4145,36400.0
2007-01-05 10:20:00,39.92,39.97,39.9,39.93,28400.0,21.4091,21.4359,21.3984,21.4145,28400.0
2007-01-05 10:30:00,39.95,40.03,39.93,40.03,37300.0,21.4252,21.4681,21.4145,21.4681,37300.0
2007-01-05 10:40:00,40.03,40.12,40.03,40.08,28100.0,21.4681,21.5164,21.4681,21.4949,28100.0
2007-01-05 10:50:00,40.07,40.11,40.06,40.06,21400.0,21.4896,21.511,21.4842,21.4842,21400.0
2007-01-05 11:00:00,40.06,40.11,39.99,40.0,42900.0,21.4842,21.511,21.4467,21.452,42900.0
2007-01-05 11:10:00,40.0,40.07,39.89,40.04,34200.0,21.452,21.4896,21.393,21.4735,34200.0
2007-01-05 11:20:00,40.05,40.1,39.94,39.98,39800.0,21.4788,21.5057,21.4198,21.4413,39800.0
2007-01-05 11:30:00,39.98,40.02,39.9,39.91,24900.0,21.4413,21.4627,21.3984,21.4038,24900.0
2007-01-05 11:40:00,39.92,39.92,39.82,39.83,26200.0,21.4091,21.4091,21.3555,21.3609,26200.0
2007-01-05 11:50:00,39.83,39.88,39.78,39.85,28100.0,21.3609,21.3877,21.334,21.3716,28100.0
2007-01-05 12:00:00,39.86,39.91,39.84,39.88,18600.0,21.3769,21.4038,21.3662,21.3877,18600.0
2007-01-05 12:10:00,39.89,39.91,39.87,39.88,8200.0,21.393,21.4038,21.3823,21.3877,8200.0
2007-01-05 12:20:00,39.87,39.9,39.81,39.9,22600.0,21.3823,21.3984,21.3501,21.3984,22600.0
2007-01-05 12:30:00,39.9,39.92,39.86,39.91,67900.0,21.3984,21.4091,21.3769,21.4038,67900.0
2007-01-05 12:40:00,39.91,39.92,39.89,39.9,17700.0,21.4038,21.4091,21.393,21.3984,17700.0
2007-01-05 12:50:00,39.91,39.93,39.9,39.91,12300.0,21.4038,21.4145,21.3984,21.4038,12300.0
2007-01-05 13:00:00,39.92,39.95,39.9,39.92,41500.0,21.4091,21.4252,21.3984,21.4091,41500.0
2007-01-05 13:10:00,39.93,40.0,39.91,39.98,44300.0,21.4145,21.452,21.4038,21.4413,44300.0
2007-01-05 13:20:00,39.98,40.12,39.98,40.0,56500.0,21.4413,21.5164,21.4413,21.452,56500.0
2007-01-05 13:30:00,40.01,40.02,39.95,39.99,29000.0,21.4574,21.4627,21.4252,21.4467,29000.0
2007-01-05 13:40:00,39.98,40.02,39.98,40.0,16600.0,21.4413,21.4627,21.4413,21.452,16600.0
2007-01-05 13:50:00,40.01,40.08,40.0,40.02,24100.0,21.4574,21.4949,21.452,21.4627,24100.0
2007-01-05 14:00:00,40.04,40.06,39.95,39.98,38600.0,21.4735,21.4842,21.4252,21.4413,38600.0
2007-01-05 14:10:00,39.99,40.06,39.98,40.05,31700.0,21.4467,21.4842,21.4413,21.4788,31700.0
2007-01-05 14:20:00,40.04,40.04,39.99,40.01,29900.0,21.4735,21.4735,21.4467,21.4574,29900.0
2007-01-05 14:30:00,40.0,40.05,39.99,40.0,25500.0,21.452,21.4788,21.4467,21.452,25500.0
2007-01-05 14:40:00,39.99,40.01,39.98,40.01,24000.0,21.4467,21.4574,21.4413,21.4574,24000.0
2007-01-05 14:50:00,40.02,40.05,40.0,40.01,33700.0,21.4627,21.4788,21.452,21.4574,33700.0
2007-01-05 15:00:00,40.02,40.03,39.96,39.97,138800.0,21.4627,21.4681,21.4306,21.4359,138800.0
2007-01-05 15:10:00,39.98,39.98,39.89,39.94,43300.0,21.4413,21.4413,21.393,21.4198,43300.0
2007-01-05 15:20:00,39.94,40.0,39.92,39.96,42100.0,21.4198,21.452,21.4091,21.4306,42100.0
2007-01-05 15:30:00,39.96,40.0,39.91,39.92,46400.0,21.4306,21.452,21.4038,21.4091,46400.0
2007-01-05 15:40:00,39.93,40.05,39.92,40.02,56000.0,21.4145,21.4788,21.4091,21.4627,56000.0
2007-01-05 15:50:00,40.02,40.06,39.95,40.02,87600.0,21.4627,21.4842,21.4252,21.4627,87600.0
2007-01-08 09:30:00,40.09,40.36,39.78,39.87,119600.0,21.5003,21.6451,21.334,21.3823,119600.0
2007-01-08 09:40:00,39.86,40.03,39.8,40.0,33100.0,21.3769,21.4681,21.3448,21.452,33100.0
2007-01-08 09:50:00,39.98,40.02,39.85,39.91,30800.0,21.4413,21.4627,21.3716,21.4038,30800.0
2007-01-08 10:00:00,39.9,39.98,39.84,39.85,24800.0,21.3984,21.4413,21.3662,21.3716,24800.0
2007-01-08 10:10:00,39.85,39.86,39.68,39.73,33500.0,21.3716,21.3769,21.2804,21.3072,33500.0
2007-01-08 10:20:00,39.72,39.89,39.72,39.85,15700.0,21.3019,21.393,21.3019,21.3716,15700.0
2007-01-08 10:30:00,39.82,40.05,39.81,40.03,45800.0,21.3555,21.4788,21.3501,21.4681,45800.0
2007-01-08 10:40:00,40.02,40.25,40.02,40.09,75400.0,21.4627,21.5861,21.4627,21.5003,75400.0
2007-01-08 10:50:00,40.1,40.1,40.0,40.0,44300.0,21.5057,21.5057,21.452,21.452,44300.0
2007-01-08 11:00:00,39.99,40.09,39.97,40.09,37900.0,21.4467,21.5003,21.4359,21.5003,37900.0
2007-01-08 11:10:00,40.09,40.28,40.06,40.26,51000.0,21.5003,21.6022,21.4842,21.5915,51000.0
2007-01-08 11:20:00,40.26,40.35,40.12,40.23,63500.0,21.5915,21.6397,21.5164,21.5754,63500.0
2007-01-08 11:30:00,40.21,40.3,40.12,40.13,19600.0,21.5646,21.6129,21.5164,21.5217,19600.0
2007-01-08 11:40:00,40.12,40.21,40.09,40.2,41700.0,21.5164,21.5646,21.5003,21.5593,41700.0
2007-01-08 11:50:00,40.19,40.22,40.15,40.22,21200.0,21.5539,21.57,21.5325,21.57,21200.0
2007-01-08 12:00:00,40.21,40.21,40.1,40.1,7700.0,21.5646,21.5646,21.5057,21.5057,7700.0
2007-01-08 12:10:00,40.1,40.15,40.03,40.05,24500.0,21.5057,21.5325,21.4681,21.4788,24500.0
2007-01-08 12:20:00,40.05,40.1,40.04,40.08,44100.0,21.4788,21.5057,21.4735,21.4949,44100.0
2007-01-08 12:30:00,40.08,40.1,40.01,40.01,21800.0,21.4949,21.5057,21.4574,21.4574,21800.0
2007-01-08 12:40:00,40.02,40.08,39.98,40.06,33700.0,21.4627,21.4949,21.4413,21.4842,33700.0
2007-01-08 12:50:00,40.06,40.1,40.05,40.06,11800.0,21.4842,21.5057,21.4788,21.4842,11800.0
2007-01-08 13:00:00,40.07,40.07,39.99,39.99,25800.0,21.4896,21.4896,21.4467,21.4467,25800.0
2007-01-08 13:10:00,39.98,40.03,39.98,40.03,15400.0,21.4413,21.4681,21.4413,21.4681,15400.0
2007-01-08 13:20:00,40.01,40.03,39.98,40.0,24300.0,21.4574,21.4681,21.4413,21.452,24300.0
2007-01-08 13:30:00,40.01,40.07,40.01,40.04,20200.0,21.4574,21.4896,21.4574,21.4735,20200.0
2007-01-08 13:40:00,40.05,40.14,40.04,40.09,35300.0,21.4788,21.5271,21.4735,21.5003,35300.0
2007-01-08 13:50:00,40.1,40.14,40.08,40.08,19300.0,21.5057,21.5271,21.4949,21.4949,19300.0
2007-01-08 14:00:00,40.07,40.08,40.01,40.03,53700.0,21.4896,21.4949,21.4574,21.4681,53700.0
2007-01-08 14:10:00,40.03,40.1,40.0,40.1,32300.0,21.4681,21.5057,21.452,21.5057,32300.0
2007-01-08 14:20:00,40.09,40.1,40.05,40.06,10500.0,21.5003,21.5057,21.4788,21.4842,10500.0
2007-01-08 14:30:00,40.06,40.06,39.99,40.02,36300.0,21.4842,21.4842,21.4467,21.4627,36300.0
2007-01-08 14:40:00,40.03,40.08,40.02,40.02,35700.0,21.4681,21.4949,21.4627,21.4627,35700.0
2007-01-08 14:50:00,40.02,40.06,40.02,40.02,13200.0,21.4627,21.4842,21.4627,21.4627,13200.0
2007-01-08 15:00:00,40.03,40.08,40.03,40.06,29100.0,21.4681,21.4949,21.4681,21.4842,29100.0
2007-01-08 15:10:00,40.06,40.15,40.05,40.07,38200.0,21.4842,21.5325,21.4788,21.4896,38200.0
2007-01-08 15:20:00,40.07,40.11,40.07,40.09,27600.0,21.4896,21.511,21.4896,21.5003,27600.0
2007-01-08 15:30:00,40.09,40.15,40.08,40.1,68600.0,21.5003,21.5325,21.4949,21.5057,68600.0
2007-01-08 15:40:00,40.1,40.16,40.09,40.13,46800.0,21.5057,21.5378,21.5003,21.5217,46800.0
2007-01-08 15:50:00,40.13,40.17,40.05,40.07,119100.0,21.5217,21.5432,21.4788,21.4896,119100.0
2007-01-09 09:30:00,40.04,40.4,40.04,40.4,84100.0,21.4735,21.6665,21.4735,21.6665,84100.0
2007-01-09 09:40:00,40.39,40.46,40.26,40.35,41100.0,21.6612,21.6987,21.5915,21.6397,41100.0
2007-01-09 09:50:00,40.35,40.61,40.35,40.53,80400.0,21.6397,21.7792,21.6397,21.7363,80400.0
2007-01-09 10:00:00,40.55,40.59,40.34,40.39,20600.0,21.747,21.7684,21.6344,21.6612,20600.0
2007-01-09 10:10:00,40.36,40.44,40.32,40.41,18700.0,21.6451,21.688,21.6236,21.6719,18700.0
2007-01-09 10:20:00,40.41,40.6,40.39,40.57,42600.0,21.6719,21.7738,21.6612,21.7577,42600.0
2007-01-09 10:30:00,40.57,40.62,40.48,40.61,53200.0,21.7577,21.7845,21.7094,21.7792,53200.0
2007-01-09 10:40:00,40.6,40.65,40.6,40.61,38700.0,21.7738,21.8006,21.7738,21.7792,38700.0
2007-01-09 10:50:00,40.61,40.63,40.51,40.59,27300.0,21.7792,21.7899,21.7255,21.7684,27300.0
2007-01-09 11:00:00,40.59,40.65,40.58,40.59,20100.0,21.7684,21.8006,21.7631,21.7684,20100.0
2007-01-09 11:10:00,40.58,40.59,40.4,40.42,36000.0,21.7631,21.7684,21.6665,21.6773,36000.0
2007-01-09 11:20:00,40.42,40.42,40.31,40.33,28200.0,21.6773,21.6773,21.6183,21.629,28200.0
2007-01-09 11:30:00,40.33,40.36,40.3,40.33,12900.0,21.629,21.6451,21.6129,21.629,12900.0
2007-01-09 11:40:00,40.33,40.33,40.14,40.19,37100.0,21.629,21.629,21.5271,21.5539,37100.0
2007-01-09 11:50:00,40.19,40.25,40.18,40.25,20400.0,21.5539,21.5861,21.5486,21.5861,20400.0
2007-01-09 12:00:00,40.24,40.31,40.24,40.3,30000.0,21.5807,21.6183,21.5807,21.6129,30000.0
2007-01-09 12:10:00,40.31,40.34,40.29,40.31,9000.0,21.6183,21.6344,21.6076,21.6183,9000.0
2007-01-09 12:20:00,40.32,40.32,40.05,40.16,47700.0,21.6236,21.6236,21.4788,21.5378,47700.0
2007-01-09 12:30:00,40.15,40.15,39.99,40.02,69700.0,21.5325,21.5325,21.4467,21.4627,69700.0
2007-01-09 12:40:00,40.03,40.18,40.02,40.07,44000.0,21.4681,21.5486,21.4627,21.4896,44000.0
2007-01-09 12:50:00,40.07,40.11,40.06,40.07,10400.0,21.4896,21.511,21.4842,21.4896,10400.0
2007-01-09 13:00:00,40.09,40.11,40.07,40.1,14200.0,21.5003,21.511,21.4896,21.5057,14200.0
2007-01-09 13:10:00,40.1,40.21,40.1,40.17,13500.0,21.5057,21.5646,21.5057,21.5432,13500.0
2007-01-09 13:20:00,40.19,40.19,40.09,40.13,16900.0,21.5539,21.5539,21.5003,21.5217,16900.0
2007-01-09 13:30:00,40.13,40.19,40.12,40.17,16200.0,21.5217,21.5539,21.5164,21.5432,16200.0
2007-01-09 13:40:00,40.17,40.32,40.14,40.28,29300.0,21.5432,21.6236,21.5271,21.6022,29300.0
2007-01-09 13:50:00,40.26,40.28,40.22,40.25,23300.0,21.5915,21.6022,21.57,21.5861,23300.0
2007-01-09 14:00:00,40.26,40.37,40.24,40.35,25300.0,21.5915,21.6505,21.5807,21.6397,25300.0
2007-01-09 14:10:00,40.34,40.34,40.24,40.27,15000.0,21.6344,21.6344,21.5807,21.5968,15000.0
2007-01-09 14:20:00,40.28,40.3,40.21,40.25,16000.0,21.6022,21.6129,21.5646,21.5861,16000.0
2007-01-09 14:30:00,40.24,40.24,40.15,40.22,29000.0,21.5807,21.5807,21.5325,21.57,29000.0
2007-01-09 14:40:00,40.21,40.28,40.19,40.28,12100.0,21.5646,21.6022,21.5539,21.6022,12100.0
2007-01-09 14:50:00,40.28,40.3,40.21,40.26,34900.0,21.6022,21.6129,21.5646,21.5915,34900.0
2007-01-09 15:00:00,40.25,40.25,40.19,40.22,25000.0,21.5861,21.5861,21.5539,21.57,25000.0
2007-01-09 15:10:00,40.22,40.28,40.21,40.28,25200.0,21.57,21.6022,21.5646,21.6022,25200.0
2007-01-09 15:20:00,40.27,40.33,40.26,40.33,29500.0,21.5968,21.629,21.5915,21.629,29500.0
2007-01-09 15:30:00,40.33,40.35,40.29,40.3,53700.0,21.629,21.6397,21.6076,21.6129,53700.0
2007-01-09 15:40:00,40.3,40.31,40.23,40.25,74500.0,21.6129,21.6183,21.5754,21.5861,74500.0
2007-01-09 15:50:00,40.25,40.25,40.18,40.18,137400.0,21.5861,21.5861,21.5486,21.5486,137400.0
2007-01-10 09:30:00,39.9,40.09,39.76,39.85,93100.0,21.3984,21.5003,21.3233,21.3716,93100.0
2007-01-10 09:40:00,39.85,39.91,39.74,39.85,38500.0,21.3716,21.4038,21.3126,21.3716,38500.0
2007-01-10 09:50:00,39.84,39.9,39.79,39.8,30800.0,21.3662,21.3984,21.3394,21.3448,30800.0
2007-01-10 10:00:00,39.79,39.85,39.79,39.8,28800.0,21.3394,21.3716,21.3394,21.3448,28800.0
2007-01-10 10:10:00,39.8,39.96,39.76,39.95,36600.0,21.3448,21.4306,21.3233,21.4252,36600.0
2007-01-10 10:20:00,39.94,39.95,39.88,39.89,17100.0,21.4198,21.4252,21.3877,21.393,17100.0
2007-01-10 10:30:00,39.89,39.92,39.85,39.89,27100.0,21.393,21.4091,21.3716,21.393,27100.0
2007-01-10 10:40:00,39.9,40.02,39.89,39.99,36600.0,21.3984,21.4627,21.393,21.4467,36600.0
2007-01-10 10:50:00,39.99,40.0,39.97,40.0,16000.0,21.4467,21.452,21.4359,21.452,16000.0
2007-01-10 11:00:00,39.99,40.0,39.94,39.94,20000.0,21.4467,21.452,21.4198,21.4198,20000.0
2007-01-10 11:10:00,39.94,39.98,39.92,39.95,16700.0,21.4198,21.4413,21.4091,21.4252,16700.0
2007-01-10 11:20:00,39.95,39.98,39.94,39.94,31900.0,21.4252,21.4413,21.4198,21.4198,31900.0
2007-01-10 11:30:00,39.94,39.96,39.89,39.95,28200.0,21.4198,21.4306,21.393,21.4252,28200.0
2007-01-10 11:40:00,39.96,39.96,39.91,39.94,17200.0,21.4306,21.4306,21.4038,21.4198,17200.0
2007-01-10 11:50:00,39.94,39.98,39.94,39.94,16200.0,21.4198,21.4413,21.4198,21.4198,16200.0
2007-01-10 12:00:00,39.93,39.97,39.92,39.95,25500.0,21.4145,21.4359,21.4091,21.4252,25500.0
2007-01-10 12:10:00,39.95,39.98,39.95,39.97,11500.0,21.4252,21.4413,21.4252,21.4359,11500.0
2007-01-10 12:20:00,39.98,39.98,39.94,39.95,23300.0,21.4413,21.4413,21.4198,21.4252,23300.0
2007-01-10 12:30:00,39.95,39.96,39.92,39.95,24100.0,21.4252,21.4306,21.4091,21.4252,24100.0
2007-01-10 12:40:00,39.95,39.98,39.95,39.97,10200.0,21.4252,21.4413,21.4252,21.4359,10200.0
2007-01-10 12:50:00,39.98,40.03,39.97,40.03,32700.0,21.4413,21.4681,21.4359,21.4681,32700.0
2007-01-10 13:00:00,40.03,40.13,40.02,40.07,21000.0,21.4681,21.5217,21.4627,21.4896,21000.0
2007-01-10 13:10:00,40.08,40.12,40.05,40.07,14800.0,21.4949,21.5164,21.4788,21.4896,14800.0
2007-01-10 13:20:00,40.08,40.17,40.06,40.17,28500.0,21.4949,21.5432,21.4842,21.5432,28500.0
2007-01-10 13:30:00,40.16,40.19,40.13,40.17,21000.0,21.5378,21.5539,21.5217,21.5432,21000.0
2007-01-10 13:40:00,40.17,40.24,40.17,40.22,21700.0,21.5432,21.5807,21.5432,21.57,21700.0
2007-01-10 13:50:00,40.23,40.28,40.19,40.2,26300.0,21.5754,21.6022,21.5539,21.5593,26300.0
2007-01-10 14:00:00,40.19,40.24,40.19,40.22,18000.0,21.5539,21.5807,21.5539,21.57,18000.0
2007-01-10 14:10:00,40.22,40.24,40.16,40.17,43100.0,21.57,21.5807,21.5378,21.5432,43100.0
2007-01-10 14:20:00,40.16,40.16,40.1,40.1,35100.0,21.5378,21.5378,21.5057,21.5057,35100.0
2007-01-10 14:30:00,40.1,40.16,40.1,40.12,17900.0,21.5057,21.5378,21.5057,21.5164,17900.0
2007-01-10 14:40:00,40.12,40.28,40.11,40.28,26000.0,21.5164,21.6022,21.511,21.6022,26000.0
2007-01-10 14:50:00,40.27,40.29,40.23,40.23,20800.0,21.5968,21.6076,21.5754,21.5754,20800.0
2007-01-10 15:00:00,40.23,40.27,40.21,40.21,41300.0,21.5754,21.5968,21.5646,21.5646,41300.0
2007-01-10 15:10:00,40.21,40.25,40.2,40.25,44800.0,21.5646,21.5861,21.5593,21.5861,44800.0
2007-01-10 15:20:00,40.24,40.3,40.24,40.25,45100.0,21.5807,21.6129,21.5807,21.5861,45100.0
2007-01-10 15:30:00,40.25,40.25,40.14,40.17,123400.0,21.5861,21.5861,21.5271,21.5432,123400.0
2007-01-10 15:40:00,40.16,40.32,40.16,40.3,104100.0,21.5378,21.6236,21.5378,21.6129,104100.0
2007-01-10 15:50:00,40.31,40.35,40.25,40.31,165200.0,21.6183,21.6397,21.5861,21.6183,165200.0
2007-01-11 09:30:00,40.55,40.55,40.37,40.47,69600.0,21.747,21.747,21.6505,21.7041,69600.0
2007-01-11 09:40:00,40.5,40.55,40.46,40.5,45400.0,21.7202,21.747,21.6987,21.7202,45400.0
2007-01-11 09:50:00,40.5,40.58,40.48,40.55,69400.0,21.7202,21.7631,21.7094,21.747,69400.0
2007-01-11 10:00:00,40.54,40.56,40.52,40.52,42800.0,21.7416,21.7524,21.7309,21.7309,42800.0
2007-01-11 10:10:00,40.52,40.63,40.52,40.59,26900.0,21.7309,21.7899,21.7309,21.7684,26900.0
2007-01-11 10:20:00,40.59,40.6,40.52,40.54,22800.0,21.7684,21.7738,21.7309,21.7416,22800.0
2007-01-11 10:30:00,40.53,40.59,40.52,40.57,24600.0,21.7363,21.7684,21.7309,21.7577,24600.0
2007-01-11 10:40:00,40.57,40.63,40.54,40.6,26100.0,21.7577,21.7899,21.7416,21.7738,26100.0
2007-01-11 10:50:00,40.6,40.65,40.58,40.63,34800.0,21.7738,21.8006,21.7631,21.7899,34800.0
2007-01-11 11:00:00,40.63,40.75,40.63,40.72,107900.0,21.7899,21.8542,21.7899,21.8382,107900.0
2007-01-11 11:10:00,40.72,40.89,40.7,40.8,136200.0,21.8382,21.9293,21.8274,21.8811,136200.0
2007-01-11 11:20:00,40.8,40.83,40.75,40.83,67300.0,21.8811,21.8972,21.8542,21.8972,67300.0
2007-01-11 11:30:00,40.83,40.83,40.75,40.77,73900.0,21.8972,21.8972,21.8542,21.865,73900.0
2007-01-11 11:40:00,40.78,40.8,40.74,40.74,131400.0,21.8703,21.8811,21.8489,21.8489,131400.0
2007-01-11 11:50:00,40.74,40.78,40.72,40.78,31000.0,21.8489,21.8703,21.8382,21.8703,31000.0
2007-01-11 12:00:00,40.77,40.78,40.75,40.75,77000.0,21.865,21.8703,21.8542,21.8542,77000.0
2007-01-11 12:10:00,40.76,40.85,40.75,40.8,82800.0,21.8596,21.9079,21.8542,21.8811,82800.0
2007-01-11 12:20:00,40.8,40.81,40.75,40.75,19400.0,21.8811,21.8864,21.8542,21.8542,19400.0
2007-01-11 12:30:00,40.75,40.77,40.72,40.73,60300.0,21.8542,21.865,21.8382,21.8435,60300.0
2007-01-11 12:40:00,40.72,40.78,40.72,40.76,70100.0,21.8382,21.8703,21.8382,21.8596,70100.0
2007-01-11 12:50:00,40.75,40.79,40.73,40.78,110300.0,21.8542,21.8757,21.8435,21.8703,110300.0
2007-01-11 13:00:00,40.79,40.79,40.73,40.74,19400.0,21.8757,21.8757,21.8435,21.8489,19400.0
2007-01-11 13:10:00,40.74,40.78,40.73,40.74,33700.0,21.8489,21.8703,21.8435,21.8489,33700.0
2007-01-11 13:20:00,40.75,40.75,40.69,40.71,28500.0,21.8542,21.8542,21.8221,21.8328,28500.0
2007-01-11 13:30:00,40.72,40.75,40.71,40.75,23400.0,21.8382,21.8542,21.8328,21.8542,23400.0
2007-01-11 13:40:00,40.75,40.8,40.73,40.78,64800.0,21.8542,21.8811,21.8435,21.8703,64800.0
2007-01-11 13:50:00,40.78,40.8,40.76,40.76,22200.0,21.8703,21.8811,21.8596,21.8596,22200.0
2007-01-11 14:00:00,40.75,40.75,40.7,40.7,39000.0,21.8542,21.8542,21.8274,21.8274,39000.0
2007-01-11 14:10:00,40.69,40.79,40.69,40.72,78200.0,21.8221,21.8757,21.8221,21.8382,78200.0
2007-01-11 14:20:00,40.74,40.8,40.72,40.75,26900.0,21.8489,21.8811,21.8382,21.8542,26900.0
2007-01-11 14:30:00,40.75,40.8,40.74,40.74,16800.0,21.8542,21.8811,21.8489,21.8489,16800.0
2007-01-11 14:40:00,40.74,40.78,40.74,40.77,27900.0,21.8489,21.8703,21.8489,21.865,27900.0
2007-01-11 14:50:00,40.77,40.81,40.75,40.81,85300.0,21.865,21.8864,21.8542,21.8864,85300.0
2007-01-11 15:00:00,40.8,40.85,40.78,40.82,69800.0,21.8811,21.9079,21.8703,21.8918,69800.0
2007-01-11 15:10:00,40.81,40.85,40.8,40.82,82100.0,21.8864,21.9079,21.8811,21.8918,82100.0
2007-01-11 15:20:00,40.81,40.83,40.62,40.68,122800.0,21.8864,21.8972,21.7845,21.8167,122800.0
2007-01-11 15:30:00,40.67,40.67,40.58,40.65,85100.0,21.8113,21.8113,21.7631,21.8006,85100.0
2007-01-11 15:40:00,40.64,40.69,40.59,40.62,97200.0,21.7953,21.8221,21.7684,21.7845,97200.0
2007-01-11 15:50:00,40.62,40.72,40.61,40.7,91200.0,21.7845,21.8382,21.7792,21.8274,91200.0
2007-01-12 09:30:00,40.48,40.96,40.48,40.89,97600.0,21.7094,21.9669,21.7094,21.9293,97600.0
2007-01-12 09:40:00,40.88,41.0,40.84,41.0,87200.0,21.924,21.9883,21.9025,21.9883,87200.0
2007-01-12 09:50:00,41.0,41.0,40.82,40.85,52000.0,21.9883,21.9883,21.8918,21.9079,52000.0
2007-01-12 10:00:00,40.83,40.84,40.69,40.71,52800.0,21.8972,21.9025,21.8221,21.8328,52800.0
2007-01-12 10:10:00,40.72,40.73,40.62,40.64,26100.0,21.8382,21.8435,21.7845,21.7953,26100.0
2007-01-12 10:20:00,40.64,40.68,40.61,40.65,28600.0,21.7953,21.8167,21.7792,21.8006,28600.0
2007-01-12 10:30:00,40.65,40.65,40.59,40.6,15800.0,21.8006,21.8006,21.7684,21.7738,15800.0
2007-01-12 10:40:00,40.59,40.7,40.57,40.69,21000.0,21.7684,21.8274,21.7577,21.8221,21000.0
2007-01-12 10:50:00,40.7,40.71,40.64,40.68,30000.0,21.8274,21.8328,21.7953,21.8167,30000.0
2007-01-12 11:00:00,40.69,40.7,40.59,40.64,25800.0,21.8221,21.8274,21.7684,21.7953,25800.0
2007-01-12 11:10:00,40.63,40.71,40.62,40.7,19400.0,21.7899,21.8328,21.7845,21.8274,19400.0
2007-01-12 11:20:00,40.69,40.71,40.66,40.69,13700.0,21.8221,21.8328,21.806,21.8221,13700.0
2007-01-12 11:30:00,40.69,40.7,40.62,40.63,39600.0,21.8221,21.8274,21.7845,21.7899,39600.0
2007-01-12 11:40:00,40.62,40.69,40.6,40.69,70500.0,21.7845,21.8221,21.7738,21.8221,70500.0
2007-01-12 11:50:00,40.68,40.75,40.67,40.67,37300.0,21.8167,21.8542,21.8113,21.8113,37300.0
2007-01-12 12:00:00,40.67,40.67,40.58,40.58,23900.0,21.8113,21.8113,21.7631,21.7631,23900.0
2007-01-12 12:10:00,40.59,40.59,40.55,40.56,21600.0,21.7684,21.7684,21.747,21.7524,21600.0
2007-01-12 12:20:00,40.57,40.61,40.57,40.59,26700.0,21.7577,21.7792,21.7577,21.7684,26700.0
2007-01-12 12:30:00,40.59,40.62,40.57,40.6,26100.0,21.7684,21.7845,21.7577,21.7738,26100.0
2007-01-12 12:40:00,40.61,40.7,40.61,40.67,37600.0,21.7792,21.8274,21.7792,21.8113,37600.0
2007-01-12 12:50:00,40.67,40.7,40.67,40.68,14700.0,21.8113,21.8274,21.8113,21.8167,14700.0
2007-01-12 13:00:00,40.67,40.69,40.6,40.62,11500.0,21.8113,21.8221,21.7738,21.7845,11500.0
2007-01-12 13:10:00,40.62,40.63,40.61,40.61,6600.0,21.7845,21.7899,21.7792,21.7792,6600.0
2007-01-12 13:20:00,40.6,40.61,40.54,40.54,12500.0,21.7738,21.7792,21.7416,21.7416,12500.0
2007-01-12 13:30:00,40.54,40.56,40.53,40.56,7200.0,21.7416,21.7524,21.7363,21.7524,7200.0
2007-01-12 13:40:00,40.55,40.57,40.55,40.57,6000.0,21.747,21.7577,21.747,21.7577,6000.0
2007-01-12 13:50:00,40.58,40.63,40.57,40.63,8700.0,21.7631,21.7899,21.7577,21.7899,8700.0
2007-01-12 14:00:00,40.63,40.63,40.61,40.62,7500.0,21.7899,21.7899,21.7792,21.7845,7500.0
2007-01-12 14:10:00,40.62,40.62,40.58,40.58,19000.0,21.7845,21.7845,21.7631,21.7631,19000.0
2007-01-12 14:20:00,40.59,40.63,40.56,40.62,16500.0,21.7684,21.7899,21.7524,21.7845,16500.0
2007-01-12 14:30:00,40.62,40.67,40.61,40.66,19400.0,21.7845,21.8113,21.7792,21.806,19400.0
2007-01-12 14:40:00,40.66,40.67,40.65,40.65,9000.0,21.806,21.8113,21.8006,21.8006,9000.0
2007-01-12 14:50:00,40.65,40.66,40.63,40.63,21200.0,21.8006,21.806,21.7899,21.7899,21200.0
2007-01-12 15:00:00,40.63,40.65,40.61,40.65,30500.0,21.7899,21.8006,21.7792,21.8006,30500.0
2007-01-12 15:10:00,40.64,40.65,40.62,40.62,18000.0,21.7953,21.8006,21.7845,21.7845,18000.0
2007-01-12 15:20:00,40.62,40.63,40.59,40.59,10500.0,21.7845,21.7899,21.7684,21.7684,10500.0
2007-01-12 15:30:00,40.6,40.65,40.58,40.64,28300.0,21.7738,21.8006,21.7631,21.7953,28300.0
2007-01-12 15:40:00,40.64,40.64,40.58,40.59,21300.0,21.7953,21.7953,21.7631,21.7684,21300.0
2007-01-12 15:50:00,40.59,40.67,40.56,40.67,64000.0,21.7684,21.8113,21.7524,21.8113,64000.0
2007-01-16 09:30:00,40.7,40.99,40.52,40.82,167900.0,21.8274,21.983,21.7309,21.8918,167900.0
2007-01-16 09:40:00,40.82,40.83,40.73,40.73,68700.0,21.8918,21.8972,21.8435,21.8435,68700.0
2007-01-16 09:50:00,40.73,40.76,40.61,40.74,44800.0,21.8435,21.8596,21.7792,21.8489,44800.0
2007-01-16 10:00:00,40.74,40.74,40.64,40.66,47600.0,21.8489,21.8489,21.7953,21.806,47600.0
2007-01-16 10:10:00,40.66,40.66,40.59,40.61,31700.0,21.806,21.806,21.7684,21.7792,31700.0
2007-01-16 10:20:00,40.6,40.62,40.56,40.59,26900.0,21.7738,21.7845,21.7524,21.7684,26900.0
2007-01-16 10:30:00,40.59,40.69,40.56,40.57,24500.0,21.7684,21.8221,21.7524,21.7577,24500.0
2007-01-16 10:40:00,40.56,40.62,40.56,40.59,12800.0,21.7524,21.7845,21.7524,21.7684,12800.0
2007-01-16 10:50:00,40.59,40.62,40.52,40.54,17600.0,21.7684,21.7845,21.7309,21.7416,17600.0
2007-01-16 11:00:00,40.54,40.57,40.5,40.53,27700.0,21.7416,21.7577,21.7202,21.7363,27700.0
2007-01-16 11:10:00,40.53,40.54,40.5,40.51,22800.0,21.7363,21.7416,21.7202,21.7255,22800.0
2007-01-16 11:20:00,40.51,40.51,40.48,40.5,18900.0,21.7255,21.7255,21.7094,21.7202,18900.0
2007-01-16 11:30:00,40.49,40.51,40.44,40.45,84800.0,21.7148,21.7255,21.688,21.6934,84800.0
2007-01-16 11:40:00,40.45,40.48,40.44,40.47,34800.0,21.6934,21.7094,21.688,21.7041,34800.0
2007-01-16 11:50:00,40.48,40.51,40.45,40.46,66600.0,21.7094,21.7255,21.6934,21.6987,66600.0
2007-01-16 12:00:00,40.46,40.46,40.41,40.41,20500.0,21.6987,21.6987,21.6719,21.6719,20500.0
2007-01-16 12:10:00,40.41,40.42,40.4,40.41,17500.0,21.6719,21.6773,21.6665,21.6719,17500.0
2007-01-16 12:20:00,40.41,40.41,40.4,40.41,14100.0,21.6719,21.6719,21.6665,21.6719,14100.0
2007-01-16 12:30:00,40.41,40.51,40.4,40.4,259600.0,21.6719,21.7255,21.6665,21.6665,259600.0
2007-01-16 12:40:00,40.4,40.41,40.38,40.4,19700.0,21.6665,21.6719,21.6558,21.6665,19700.0
2007-01-16 12:50:00,40.39,40.39,40.33,40.34,34100.0,21.6612,21.6612,21.629,21.6344,34100.0
2007-01-16 13:00:00,40.35,40.41,40.35,40.4,30000.0,21.6397,21.6719,21.6397,21.6665,30000.0
2007-01-16 13:10:00,40.41,40.41,40.35,40.37,63500.0,21.6719,21.6719,21.6397,21.6505,63500.0
2007-01-16 13:20:00,40.36,40.37,40.32,40.34,25000.0,21.6451,21.6505,21.6236,21.6344,25000.0
2007-01-16 13:30:00,40.33,40.33,40.32,40.32,15100.0,21.629,21.629,21.6236,21.6236,15100.0
2007-01-16 13:40:00,40.32,40.34,40.3,40.3,31800.0,21.6236,21.6344,21.6129,21.6129,31800.0
2007-01-16 13:50:00,40.3,40.39,40.29,40.37,28500.0,21.6129,21.6612,21.6076,21.6505,28500.0
2007-01-16 14:00:00,40.37,40.45,40.37,40.44,30000.0,21.6505,21.6934,21.6505,21.688,30000.0
2007-01-16 14:10:00,40.44,40.57,40.44,40.54,49500.0,21.688,21.7577,21.688,21.7416,49500.0
2007-01-16 14:20:00,40.53,40.65,40.53,40.59,49600.0,21.7363,21.8006,21.7363,21.7684,49600.0
2007-01-16 14:30:00,40.6,40.67,40.59,40.65,30000.0,21.7738,21.8113,21.7684,21.8006,30000.0
2007-01-16 14:40:00,40.63,40.69,40.63,40.68,18200.0,21.7899,21.8221,21.7899,21.8167,18200.0
2007-01-16 14:50:00,40.68,40.69,40.67,40.68,17500.0,21.8167,21.8221,21.8113,21.8167,17500.0
2007-01-16 15:00:00,40.69,40.7,40.68,40.68,20400.0,21.8221,21.8274,21.8167,21.8167,20400.0
2007-01-16 15:10:00,40.69,40.71,40.67,40.68,28300.0,21.8221,21.8328,21.8113,21.8167,28300.0
2007-01-16 15:20:00,40.68,40.71,40.68,40.7,19200.0,21.8167,21.8328,21.8167,21.8274,19200.0
2007-01-16 15:30:00,40.71,40.72,40.68,40.68,95700.0,21.8328,21.8382,21.8167,21.8167,95700.0
2007-01-16 15:40:00,40.68,40.69,40.67,40.68,37200.0,21.8167,21.8221,21.8113,21.8167,37200.0
2007-01-16 15:50:00,40.67,40.72,40.64,40.72,109600.0,21.8113,21.8382,21.7953,21.8382,109600.0
2007-01-17 09:30:00,40.51,40.82,40.49,40.76,82100.0,21.7255,21.8918,21.7148,21.8596,82100.0
2007-01-17 09:40:00,40.76,40.8,40.68,40.78,30600.0,21.8596,21.8811,21.8167,21.8703,30600.0
2007-01-17 09:50:00,40.76,40.88,40.76,40.87,42100.0,21.8596,21.924,21.8596,21.9186,42100.0
2007-01-17 10:00:00,40.89,40.92,40.71,40.87,62700.0,21.9293,21.9454,21.8328,21.9186,62700.0
2007-01-17 10:10:00,40.87,40.89,40.8,40.83,25800.0,21.9186,21.9293,21.8811,21.8972,25800.0
2007-01-17 10:20:00,40.81,40.83,40.75,40.77,26200.0,21.8864,21.8972,21.8542,21.865,26200.0
2007-01-17 10:30:00,40.77,40.86,40.75,40.86,58400.0,21.865,21.9132,21.8542,21.9132,58400.0
2007-01-17 10:40:00,40.85,40.88,40.8,40.8,54500.0,21.9079,21.924,21.8811,21.8811,54500.0
2007-01-17 10:50:00,40.8,40.85,40.75,40.82,39100.0,21.8811,21.9079,21.8542,21.8918,39100.0
2007-01-17 11:00:00,40.83,40.95,40.83,40.91,73200.0,21.8972,21.9615,21.8972,21.9401,73200.0
2007-01-17 11:10:00,40.9,40.91,40.81,40.83,25900.0,21.9347,21.9401,21.8864,21.8972,25900.0
2007-01-17 11:20:00,40.82,40.83,40.76,40.78,9100.0,21.8918,21.8972,21.8596,21.8703,9100.0
2007-01-17 11:30:00,40.78,40.85,40.76,40.82,15200.0,21.8703,21.9079,21.8596,21.8918,15200.0
2007-01-17 11:40:00,40.82,40.82,40.78,40.79,26200.0,21.8918,21.8918,21.8703,21.8757,26200.0
2007-01-17 11:50:00,40.8,40.86,40.79,40.84,30900.0,21.8811,21.9132,21.8757,21.9025,30900.0
2007-01-17 12:00:00,40.84,40.9,40.83,40.88,70100.0,21.9025,21.9347,21.8972,21.924,70100.0
2007-01-17 12:10:00,40.89,40.91,40.87,40.87,11900.0,21.9293,21.9401,21.9186,21.9186,11900.0
2007-01-17 12:20:00,40.86,40.88,40.85,40.87,11600.0,21.9132,21.924,21.9079,21.9186,11600.0
2007-01-17 12:30:00,40.86,40.87,40.81,40.81,12000.0,21.9132,21.9186,21.8864,21.8864,12000.0
2007-01-17 12:40:00,40.82,40.86,40.79,40.81,94700.0,21.8918,21.9132,21.8757,21.8864,94700.0
2007-01-17 12:50:00,40.81,40.82,40.78,40.79,86600.0,21.8864,21.8918,21.8703,21.8757,86600.0
2007-01-17 13:00:00,40.8,40.88,40.8,40.87,29500.0,21.8811,21.924,21.8811,21.9186,29500.0
2007-01-17 13:10:00,40.87,40.91,40.86,40.9,27200.0,21.9186,21.9401,21.9132,21.9347,27200.0
2007-01-17 13:20:00,40.91,40.93,40.91,40.92,14600.0,21.9401,21.9508,21.9401,21.9454,14600.0
2007-01-17 13:30:00,40.91,40.92,40.91,40.92,23300.0,21.9401,21.9454,21.9401,21.9454,23300.0
2007-01-17 13:40:00,40.91,40.92,40.85,40.85,14900.0,21.9401,21.9454,21.9079,21.9079,14900.0
2007-01-17 13:50:00,40.86,40.87,40.82,40.86,20500.0,21.9132,21.9186,21.8918,21.9132,20500.0
2007-01-17 14:00:00,40.85,40.94,40.83,40.85,36300.0,21.9079,21.9561,21.8972,21.9079,36300.0
2007-01-17 14:10:00,40.85,40.85,40.78,40.79,27500.0,21.9079,21.9079,21.8703,21.8757,27500.0
2007-01-17 14:20:00,40.79,40.8,40.73,40.79,32900.0,21.8757,21.8811,21.8435,21.8757,32900.0
2007-01-17 14:30:00,40.79,40.82,40.76,40.81,27600.0,21.8757,21.8918,21.8596,21.8864,27600.0
2007-01-17 14:40:00,40.82,40.82,40.75,40.75,23600.0,21.8918,21.8918,21.8542,21.8542,23600.0
2007-01-17 14:50:00,40.76,40.8,40.75,40.79,28800.0,21.8596,21.8811,21.8542,21.8757,28800.0
2007-01-17 15:00:00,40.8,40.8,40.74,40.75,37300.0,21.8811,21.8811,21.8489,21.8542,37300.0
2007-01-17 15:10:00,40.76,40.8,40.73,40.79,36600.0,21.8596,21.8811,21.8435,21.8757,36600.0
2007-01-17 15:20:00,40.79,40.81,40.75,40.79,45900.0,21.8757,21.8864,21.8542,21.8757,45900.0
2007-01-17 15:30:00,40.79,40.82,40.78,40.8,41300.0,21.8757,21.8918,21.8703,21.8811,41300.0
2007-01-17 15:40:00,40.8,40.82,40.78,40.8,32200.0,21.8811,21.8918,21.8703,21.8811,32200.0
2007-01-17 15:50:00,40.8,40.81,40.77,40.81,81600.0,21.8811,21.8864,21.865,21.8864,81600.0
2007-01-18 09:30:00,41.0,41.0,40.8,40.99,85800.0,21.9883,21.9883,21.8811,21.983,85800.0
2007-01-18 09:40:00,40.99,40.99,40.9,40.91,25500.0,21.983,21.983,21.9347,21.9401,25500.0
2007-01-18 09:50:00,40.92,41.0,40.89,40.97,28900.0,21.9454,21.9883,21.9293,21.9722,28900.0
2007-01-18 10:00:00,40.96,40.97,40.67,40.78,56100.0,21.9669,21.9722,21.8113,21.8703,56100.0
2007-01-18 10:10:00,40.8,40.86,40.78,40.82,70000.0,21.8811,21.9132,21.8703,21.8918,70000.0
2007-01-18 10:20:00,40.81,41.0,40.81,40.96,62900.0,21.8864,21.9883,21.8864,21.9669,62900.0
2007-01-18 10:30:00,40.96,40.96,40.85,40.89,30900.0,21.9669,21.9669,21.9079,21.9293,30900.0
2007-01-18 10:40:00,40.89,40.94,40.89,40.92,30600.0,21.9293,21.9561,21.9293,21.9454,30600.0
2007-01-18 10:50:00,40.91,40.94,40.86,40.86,39200.0,21.9401,21.9561,21.9132,21.9132,39200.0
2007-01-18 11:00:00,40.88,40.94,40.86,40.88,24000.0,21.924,21.9561,21.9132,21.924,24000.0
2007-01-18 11:10:00,40.88,40.88,40.8,40.82,27900.0,21.924,21.924,21.8811,21.8918,27900.0
2007-01-18 11:20:00,40.81,40.84,40.79,40.82,41000.0,21.8864,21.9025,21.8757,21.8918,41000.0
2007-01-18 11:30:00,40.82,40.85,40.8,40.8,16200.0,21.8918,21.9079,21.8811,21.8811,16200.0
2007-01-18 11:40:00,40.8,40.85,40.8,40.84,19300.0,21.8811,21.9079,21.8811,21.9025,19300.0
2007-01-18 11:50:00,40.83,40.83,40.79,40.8,7800.0,21.8972,21.8972,21.8757,21.8811,7800.0
2007-01-18 12:00:00,40.8,40.86,40.78,40.82,45200.0,21.8811,21.9132,21.8703,21.8918,45200.0
2007-01-18 12:10:00,40.79,40.79,40.74,40.75,13200.0,21.8757,21.8757,21.8489,21.8542,13200.0
2007-01-18 12:20:00,40.76,40.77,40.73,40.75,23900.0,21.8596,21.865,21.8435,21.8542,23900.0
2007-01-18 12:30:00,40.76,40.78,40.72,40.76,26300.0,21.8596,21.8703,21.8382,21.8596,26300.0
2007-01-18 12:40:00,40.75,40.81,40.75,40.78,23300.0,21.8542,21.8864,21.8542,21.8703,23300.0
2007-01-18 12:50:00,40.78,40.8,40.76,40.78,18200.0,21.8703,21.8811,21.8596,21.8703,18200.0
2007-01-18 13:00:00,40.77,40.79,40.75,40.76,11200.0,21.865,21.8757,21.8542,21.8596,11200.0
2007-01-18 13:10:00,40.76,40.77,40.7,40.74,30400.0,21.8596,21.865,21.8274,21.8489,30400.0
2007-01-18 13:20:00,40.73,40.76,40.71,40.74,37700.0,21.8435,21.8596,21.8328,21.8489,37700.0
2007-01-18 13:30:00,40.74,40.77,40.7,40.74,35100.0,21.8489,21.865,21.8274,21.8489,35100.0
2007-01-18 13:40:00,40.73,40.74,40.68,40.7,86900.0,21.8435,21.8489,21.8167,21.8274,86900.0
2007-01-18 13:50:00,40.69,40.7,40.6,40.62,31500.0,21.8221,21.8274,21.7738,21.7845,31500.0
2007-01-18 14:00:00,40.63,40.63,40.55,40.57,24500.0,21.7899,21.7899,21.747,21.7577,24500.0
2007-01-18 14:10:00,40.58,40.7,40.57,40.69,39800.0,21.7631,21.8274,21.7577,21.8221,39800.0
2007-01-18 14:20:00,40.69,40.7,40.63,40.65,12200.0,21.8221,21.8274,21.7899,21.8006,12200.0
2007-01-18 14:30:00,40.65,40.67,40.58,40.58,42500.0,21.8006,21.8113,21.7631,21.7631,42500.0
2007-01-18 14:40:00,40.59,40.63,40.58,40.58,17200.0,21.7684,21.7899,21.7631,21.7631,17200.0
2007-01-18 14:50:00,40.59,40.6,40.51,40.51,81700.0,21.7684,21.7738,21.7255,21.7255,81700.0
2007-01-18 15:00:00,40.51,40.52,40.43,40.44,80600.0,21.7255,21.7309,21.6826,21.688,80600.0
2007-01-18 15:10:00,40.44,40.48,40.39,40.45,57000.0,21.688,21.7094,21.6612,21.6934,57000.0
2007-01-18 15:20:00,40.45,40.5,40.43,40.47,26900.0,21.6934,21.7202,21.6826,21.7041,26900.0
2007-01-18 15:30:00,40.47,40.48,40.43,40.48,22400.0,21.7041,21.7094,21.6826,21.7094,22400.0
2007-01-18 15:40:00,40.49,40.52,40.46,40.51,42200.0,21.7148,21.7309,21.6987,21.7255,42200.0
2007-01-18 15:50:00,40.51,40.51,40.39,40.39,127700.0,21.7255,21.7255,21.6612,21.6612,127700.0
2007-01-19 09:30:00,40.13,40.32,40.1,40.27,741700.0,21.5217,21.6236,21.5057,21.5968,741700.0
2007-01-19 09:40:00,40.28,40.32,40.25,40.29,80600.0,21.6022,21.6236,21.5861,21.6076,80600.0
2007-01-19 09:50:00,40.27,40.34,40.25,40.34,40500.0,21.5968,21.6344,21.5861,21.6344,40500.0
2007-01-19 10:00:00,40.34,40.45,40.29,40.37,34300.0,21.6344,21.6934,21.6076,21.6505,34300.0
2007-01-19 10:10:00,40.36,40.37,40.24,40.24,35600.0,21.6451,21.6505,21.5807,21.5807,35600.0
2007-01-19 10:20:00,40.24,40.26,40.2,40.2,18800.0,21.5807,21.5915,21.5593,21.5593,18800.0
2007-01-19 10:30:00,40.21,40.24,40.14,40.17,22200.0,21.5646,21.5807,21.5271,21.5432,22200.0
2007-01-19 10:40:00,40.17,40.28,40.12,40.25,28800.0,21.5432,21.6022,21.5164,21.5861,28800.0
2007-01-19 10:50:00,40.25,40.31,40.22,40.23,13900.0,21.5861,21.6183,21.57,21.5754,13900.0
2007-01-19 11:00:00,40.24,40.25,40.22,40.23,9800.0,21.5807,21.5861,21.57,21.5754,9800.0
2007-01-19 11:10:00,40.23,40.23,40.18,40.18,14200.0,21.5754,21.5754,21.5486,21.5486,14200.0
2007-01-19 11:20:00,40.18,40.22,40.18,40.21,27400.0,21.5486,21.57,21.5486,21.5646,27400.0
2007-01-19 11:30:00,40.21,40.21,40.14,40.15,35500.0,21.5646,21.5646,21.5271,21.5325,35500.0
2007-01-19 11:40:00,40.15,40.17,40.06,40.06,32200.0,21.5325,21.5432,21.4842,21.4842,32200.0
2007-01-19 11:50:00,40.06,40.08,40.05,40.06,12700.0,21.4842,21.4949,21.4788,21.4842,12700.0
2007-01-19 12:00:00,40.06,40.13,40.05,40.05,61800.0,21.4842,21.5217,21.4788,21.4788,61800.0
2007-01-19 12:10:00,40.05,40.05,39.99,40.02,37700.0,21.4788,21.4788,21.4467,21.4627,37700.0
2007-01-19 12:20:00,40.02,40.05,40.0,40.02,13200.0,21.4627,21.4788,21.452,21.4627,13200.0
2007-01-19 12:30:00,40.01,40.01,39.98,39.99,13700.0,21.4574,21.4574,21.4413,21.4467,13700.0
2007-01-19 12:40:00,40.0,40.11,39.99,40.1,26100.0,21.452,21.511,21.4467,21.5057,26100.0
2007-01-19 12:50:00,40.1,40.12,40.09,40.09,15500.0,21.5057,21.5164,21.5003,21.5003,15500.0
2007-01-19 13:00:00,40.08,40.1,40.01,40.03,28600.0,21.4949,21.5057,21.4574,21.4681,28600.0
2007-01-19 13:10:00,40.02,40.03,39.96,40.0,41100.0,21.4627,21.4681,21.4306,21.452,41100.0
2007-01-19 13:20:00,39.99,40.05,39.98,40.05,18300.0,21.4467,21.4788,21.4413,21.4788,18300.0
2007-01-19 13:30:00,40.05,40.07,40.05,40.07,15500.0,21.4788,21.4896,21.4788,21.4896,15500.0
2007-01-19 13:40:00,40.05,40.12,40.05,40.12,13900.0,21.4788,21.5164,21.4788,21.5164,13900.0
2007-01-19 13:50:00,40.11,40.12,40.06,40.08,49100.0,21.511,21.5164,21.4842,21.4949,49100.0
2007-01-19 14:00:00,40.07,40.14,40.07,40.1,26500.0,21.4896,21.5271,21.4896,21.5057,26500.0
2007-01-19 14:10:00,40.09,40.15,40.05,40.14,28500.0,21.5003,21.5325,21.4788,21.5271,28500.0
2007-01-19 14:20:00,40.13,40.19,40.13,40.14,17700.0,21.5217,21.5539,21.5217,21.5271,17700.0
2007-01-19 14:30:00,40.15,40.15,40.13,40.13,7500.0,21.5325,21.5325,21.5217,21.5217,7500.0
2007-01-19 14:40:00,40.12,40.14,40.09,40.13,13100.0,21.5164,21.5271,21.5003,21.5217,13100.0
2007-01-19 14:50:00,40.13,40.13,40.06,40.09,71400.0,21.5217,21.5217,21.4842,21.5003,71400.0
2007-01-19 15:00:00,40.1,40.12,40.09,40.11,23100.0,21.5057,21.5164,21.5003,21.511,23100.0
2007-01-19 15:10:00,40.11,40.12,40.06,40.12,41000.0,21.511,21.5164,21.4842,21.5164,41000.0
2007-01-19 15:20:00,40.12,40.18,40.1,40.12,72100.0,21.5164,21.5486,21.5057,21.5164,72100.0
2007-01-19 15:30:00,40.11,40.22,40.11,40.16,65600.0,21.511,21.57,21.511,21.5378,65600.0
2007-01-19 15:40:00,40.17,40.21,40.16,40.21,73800.0,21.5432,21.5646,21.5378,21.5646,73800.0
2007-01-19 15:50:00,40.21,40.23,40.09,40.11,225200.0,21.5646,21.5754,21.5003,21.511,225200.0
2007-01-22 09:30:00,39.93,40.17,39.87,39.93,105600.0,21.4145,21.5432,21.3823,21.4145,105600.0
2007-01-22 09:40:00,39.93,39.93,39.85,39.91,29100.0,21.4145,21.4145,21.3716,21.4038,29100.0
2007-01-22 09:50:00,39.89,39.89,39.77,39.89,27600.0,21.393,21.393,21.3287,21.393,27600.0
2007-01-22 10:00:00,39.87,39.93,39.49,39.51,88800.0,21.3823,21.4145,21.1785,21.1892,88800.0
2007-01-22 10:10:00,39.5,39.66,39.5,39.63,35400.0,21.1839,21.2697,21.1839,21.2536,35400.0
2007-01-22 10:20:00,39.62,39.7,39.62,39.67,23100.0,21.2482,21.2911,21.2482,21.275,23100.0
2007-01-22 10:30:00,39.68,39.68,39.52,39.55,40700.0,21.2804,21.2804,21.1946,21.2107,40700.0
2007-01-22 10:40:00,39.54,39.55,39.47,39.5,53000.0,21.2053,21.2107,21.1678,21.1839,53000.0
2007-01-22 10:50:00,39.5,39.57,39.5,39.52,36800.0,21.1839,21.2214,21.1839,21.1946,36800.0
2007-01-22 11:00:00,39.51,39.53,39.37,39.45,91100.0,21.1892,21.2,21.1142,21.1571,91100.0
2007-01-22 11:10:00,39.45,39.55,39.45,39.47,43400.0,21.1571,21.2107,21.1571,21.1678,43400.0
2007-01-22 11:20:00,39.47,39.5,39.43,39.46,25100.0,21.1678,21.1839,21.1463,21.1624,25100.0
2007-01-22 11:30:00,39.46,39.52,39.42,39.5,35100.0,21.1624,21.1946,21.141,21.1839,35100.0
2007-01-22 11:40:00,39.5,39.53,39.47,39.5,24300.0,21.1839,21.2,21.1678,21.1839,24300.0
2007-01-22 11:50:00,39.52,39.55,39.49,39.49,29300.0,21.1946,21.2107,21.1785,21.1785,29300.0
2007-01-22 12:00:00,39.5,39.52,39.46,39.48,31900.0,21.1839,21.1946,21.1624,21.1731,31900.0
2007-01-22 12:10:00,39.49,39.5,39.4,39.43,78000.0,21.1785,21.1839,21.1302,21.1463,78000.0
2007-01-22 12:20:00,39.42,39.45,39.42,39.44,34100.0,21.141,21.1571,21.141,21.1517,34100.0
2007-01-22 12:30:00,39.44,39.45,39.43,39.44,28700.0,21.1517,21.1571,21.1463,21.1517,28700.0
2007-01-22 12:40:00,39.44,39.48,39.41,39.44,33300.0,21.1517,21.1731,21.1356,21.1517,33300.0
2007-01-22 12:50:00,39.43,39.47,39.43,39.47,13200.0,21.1463,21.1678,21.1463,21.1678,13200.0
2007-01-22 13:00:00,39.47,39.5,39.46,39.49,16400.0,21.1678,21.1839,21.1624,21.1785,16400.0
2007-01-22 13:10:00,39.49,39.54,39.49,39.54,30700.0,21.1785,21.2053,21.1785,21.2053,30700.0
2007-01-22 13:20:00,39.54,39.55,39.49,39.49,32200.0,21.2053,21.2107,21.1785,21.1785,32200.0
2007-01-22 13:30:00,39.5,39.5,39.45,39.49,22000.0,21.1839,21.1839,21.1571,21.1785,22000.0
2007-01-22 13:40:00,39.5,39.54,39.49,39.51,28100.0,21.1839,21.2053,21.1785,21.1892,28100.0
2007-01-22 13:50:00,39.5,39.58,39.5,39.56,89700.0,21.1839,21.2268,21.1839,21.2161,89700.0
2007-01-22 14:00:00,39.56,39.66,39.56,39.59,87600.0,21.2161,21.2697,21.2161,21.2321,87600.0
2007-01-22 14:10:00,39.59,39.61,39.56,39.61,62300.0,21.2321,21.2429,21.2161,21.2429,62300.0
2007-01-22 14:20:00,39.61,39.69,39.6,39.62,129300.0,21.2429,21.2858,21.2375,21.2482,129300.0
2007-01-22 14:30:00,39.62,39.65,39.58,39.61,139200.0,21.2482,21.2643,21.2268,21.2429,139200.0
2007-01-22 14:40:00,39.6,39.63,39.58,39.58,101100.0,21.2375,21.2536,21.2268,21.2268,101100.0
2007-01-22 14:50:00,39.58,39.6,39.57,39.6,16100.0,21.2268,21.2375,21.2214,21.2375,16100.0
2007-01-22 15:00:00,39.6,39.6,39.54,39.55,118100.0,21.2375,21.2375,21.2053,21.2107,118100.0
2007-01-22 15:10:00,39.56,39.6,39.54,39.57,73000.0,21.2161,21.2375,21.2053,21.2214,73000.0
2007-01-22 15:20:00,39.56,39.62,39.55,39.6,142700.0,21.2161,21.2482,21.2107,21.2375,142700.0
2007-01-22 15:30:00,39.59,39.64,39.59,39.62,124900.0,21.2321,21.259,21.2321,21.2482,124900.0
2007-01-22 15:40:00,39.62,39.63,39.61,39.63,60200.0,21.2482,21.2536,21.2429,21.2536,60200.0
2007-01-22 15:50:00,39.63,39.64,39.59,39.61,155000.0,21.2536,21.259,21.2321,21.2429,155000.0
2007-01-23 09:30:00,39.61,39.66,39.51,39.58,67000.0,21.2429,21.2697,21.1892,21.2268,67000.0
2007-01-23 09:40:00,39.56,39.57,39.51,39.53,26200.0,21.2161,21.2214,21.1892,21.2,26200.0
2007-01-23 09:50:00,39.54,39.59,39.54,39.59,24900.0,21.2053,21.2321,21.2053,21.2321,24900.0
2007-01-23 10:00:00,39.58,39.65,39.56,39.62,38400.0,21.2268,21.2643,21.2161,21.2482,38400.0
2007-01-23 10:10:00,39.61,39.66,39.52,39.58,23500.0,21.2429,21.2697,21.1946,21.2268,23500.0
2007-01-23 10:20:00,39.57,39.58,39.51,39.53,16900.0,21.2214,21.2268,21.1892,21.2,16900.0
2007-01-23 10:30:00,39.53,39.57,39.52,39.55,28600.0,21.2,21.2214,21.1946,21.2107,28600.0
2007-01-23 10:40:00,39.55,39.64,39.55,39.63,43800.0,21.2107,21.259,21.2107,21.2536,43800.0
2007-01-23 10:50:00,39.63,39.64,39.6,39.61,17800.0,21.2536,21.259,21.2375,21.2429,17800.0
2007-01-23 11:00:00,39.61,39.67,39.6,39.67,13900.0,21.2429,21.275,21.2375,21.275,13900.0
2007-01-23 11:10:00,39.67,39.76,39.65,39.74,55300.0,21.275,21.3233,21.2643,21.3126,55300.0
2007-01-23 11:20:00,39.73,39.77,39.72,39.77,56700.0,21.3072,21.3287,21.3019,21.3287,56700.0
2007-01-23 11:30:00,39.77,39.82,39.74,39.75,68800.0,21.3287,21.3555,21.3126,21.3179,68800.0
2007-01-23 11:40:00,39.74,39.75,39.71,39.72,19100.0,21.3126,21.3179,21.2965,21.3019,19100.0
2007-01-23 11:50:00,39.72,39.77,39.69,39.73,26400.0,21.3019,21.3287,21.2858,21.3072,26400.0
2007-01-23 12:00:00,39.74,39.74,39.64,39.64,14900.0,21.3126,21.3126,21.259,21.259,14900.0
2007-01-23 12:10:00,39.64,39.69,39.62,39.66,16500.0,21.259,21.2858,21.2482,21.2697,16500.0
2007-01-23 12:20:00,39.66,39.67,39.62,39.66,18200.0,21.2697,21.275,21.2482,21.2697,18200.0
2007-01-23 12:30:00,39.66,39.71,39.66,39.68,20000.0,21.2697,21.2965,21.2697,21.2804,20000.0
2007-01-23 12:40:00,39.68,39.79,39.68,39.77,24500.0,21.2804,21.3394,21.2804,21.3287,24500.0
2007-01-23 12:50:00,39.78,39.81,39.75,39.8,49800.0,21.334,21.3501,21.3179,21.3448,49800.0
2007-01-23 13:00:00,39.8,39.82,39.77,39.77,17300.0,21.3448,21.3555,21.3287,21.3287,17300.0
2007-01-23 13:10:00,39.77,39.81,39.77,39.78,21900.0,21.3287,21.3501,21.3287,21.334,21900.0
2007-01-23 13:20:00,39.79,39.83,39.78,39.83,40100.0,21.3394,21.3609,21.334,21.3609,40100.0
2007-01-23 13:30:00,39.83,39.93,39.83,39.87,89300.0,21.3609,21.4145,21.3609,21.3823,89300.0
2007-01-23 13:40:00,39.87,39.9,39.87,39.9,70000.0,21.3823,21.3984,21.3823,21.3984,70000.0
2007-01-23 13:50:00,39.91,39.91,39.86,39.87,15600.0,21.4038,21.4038,21.3769,21.3823,15600.0
2007-01-23 14:00:00,39.87,39.9,39.81,39.84,70800.0,21.3823,21.3984,21.3501,21.3662,70800.0
2007-01-23 14:10:00,39.84,39.85,39.82,39.82,17100.0,21.3662,21.3716,21.3555,21.3555,17100.0
2007-01-23 14:20:00,39.82,39.85,39.75,39.75,85900.0,21.3555,21.3716,21.3179,21.3179,85900.0
2007-01-23 14:30:00,39.74,39.75,39.63,39.69,56700.0,21.3126,21.3179,21.2536,21.2858,56700.0
2007-01-23 14:40:00,39.69,39.7,39.6,39.66,29200.0,21.2858,21.2911,21.2375,21.2697,29200.0
2007-01-23 14:50:00,39.66,39.74,39.65,39.72,14200.0,21.2697,21.3126,21.2643,21.3019,14200.0
2007-01-23 15:00:00,39.72,39.74,39.66,39.67,19300.0,21.3019,21.3126,21.2697,21.275,19300.0
2007-01-23 15:10:00,39.67,39.73,39.66,39.73,37500.0,21.275,21.3072,21.2697,21.3072,37500.0
2007-01-23 15:20:00,39.73,39.74,39.65,39.7,54800.0,21.3072,21.3126,21.2643,21.2911,54800.0
2007-01-23 15:30:00,39.69,39.72,39.66,39.71,59400.0,21.2858,21.3019,21.2697,21.2965,59400.0
2007-01-23 15:40:00,39.71,39.77,39.71,39.73,71100.0,21.2965,21.3287,21.2965,21.3072,71100.0
2007-01-23 15:50:00,39.74,39.74,39.62,39.64,97400.0,21.3126,21.3126,21.2482,21.259,97400.0
2007-01-24 09:30:00,39.82,40.0,39.64,39.81,83900.0,21.3555,21.452,21.259,21.3501,83900.0
2007-01-24 09:40:00,39.81,39.92,39.81,39.9,58000.0,21.3501,21.4091,21.3501,21.3984,58000.0
2007-01-24 09:50:00,39.91,39.91,39.81,39.85,62600.0,21.4038,21.4038,21.3501,21.3716,62600.0
2007-01-24 10:00:00,39.85,39.89,39.83,39.83,66000.0,21.3716,21.393,21.3609,21.3609,66000.0
2007-01-24 10:10:00,39.84,39.89,39.84,39.87,28000.0,21.3662,21.393,21.3662,21.3823,28000.0
2007-01-24 10:20:00,39.87,39.89,39.86,39.87,29500.0,21.3823,21.393,21.3769,21.3823,29500.0
2007-01-24 10:30:00,39.87,39.99,39.87,39.96,65200.0,21.3823,21.4467,21.3823,21.4306,65200.0
2007-01-24 10:40:00,39.94,40.01,39.93,39.98,35400.0,21.4198,21.4574,21.4145,21.4413,35400.0
2007-01-24 10:50:00,39.98,40.11,39.97,40.1,49900.0,21.4413,21.511,21.4359,21.5057,49900.0
2007-01-24 11:00:00,40.09,40.23,40.09,40.19,60600.0,21.5003,21.5754,21.5003,21.5539,60600.0
2007-01-24 11:10:00,40.19,40.29,40.19,40.27,67100.0,21.5539,21.6076,21.5539,21.5968,67100.0
2007-01-24 11:20:00,40.27,40.28,40.22,40.22,32500.0,21.5968,21.6022,21.57,21.57,32500.0
2007-01-24 11:30:00,40.23,40.27,40.22,40.26,76000.0,21.5754,21.5968,21.57,21.5915,76000.0
2007-01-24 11:40:00,40.25,40.26,40.22,40.26,36700.0,21.5861,21.5915,21.57,21.5915,36700.0
2007-01-24 11:50:00,40.25,40.29,40.25,40.25,39800.0,21.5861,21.6076,21.5861,21.5861,39800.0
2007-01-24 12:00:00,40.26,40.28,40.19,40.2,73300.0,21.5915,21.6022,21.5539,21.5593,73300.0
2007-01-24 12:10:00,40.21,40.26,40.2,40.24,30100.0,21.5646,21.5915,21.5593,21.5807,30100.0
2007-01-24 12:20:00,40.25,40.28,40.25,40.27,34800.0,21.5861,21.6022,21.5861,21.5968,34800.0
2007-01-24 12:30:00,40.27,40.29,40.24,40.24,64900.0,21.5968,21.6076,21.5807,21.5807,64900.0
2007-01-24 12:40:00,40.24,40.26,40.22,40.25,17300.0,21.5807,21.5915,21.57,21.5861,17300.0
2007-01-24 12:50:00,40.25,40.27,40.24,40.26,20600.0,21.5861,21.5968,21.5807,21.5915,20600.0
2007-01-24 13:00:00,40.26,40.27,40.25,40.26,23300.0,21.5915,21.5968,21.5861,21.5915,23300.0
2007-01-24 13:10:00,40.25,40.28,40.25,40.26,27600.0,21.5861,21.6022,21.5861,21.5915,27600.0
2007-01-24 13:20:00,40.27,40.31,40.26,40.29,26800.0,21.5968,21.6183,21.5915,21.6076,26800.0
2007-01-24 13:30:00,40.29,40.35,40.29,40.33,33100.0,21.6076,21.6397,21.6076,21.629,33100.0
2007-01-24 13:40:00,40.33,40.36,40.27,40.27,213600.0,21.629,21.6451,21.5968,21.5968,213600.0
2007-01-24 13:50:00,40.27,40.35,40.25,40.29,62300.0,21.5968,21.6397,21.5861,21.6076,62300.0
2007-01-24 14:00:00,40.3,40.37,40.3,40.33,31600.0,21.6129,21.6505,21.6129,21.629,31600.0
2007-01-24 14:10:00,40.34,40.37,40.32,40.35,33900.0,21.6344,21.6505,21.6236,21.6397,33900.0
2007-01-24 14:20:00,40.35,40.44,40.35,40.44,44000.0,21.6397,21.688,21.6397,21.688,44000.0
2007-01-24 14:30:00,40.44,40.58,40.43,40.56,111100.0,21.688,21.7631,21.6826,21.7524,111100.0
2007-01-24 14:40:00,40.57,40.58,40.47,40.48,62300.0,21.7577,21.7631,21.7041,21.7094,62300.0
2007-01-24 14:50:00,40.47,40.52,40.44,40.5,30300.0,21.7041,21.7309,21.688,21.7202,30300.0
2007-01-24 15:00:00,40.5,40.59,40.5,40.56,86000.0,21.7202,21.7684,21.7202,21.7524,86000.0
2007-01-24 15:10:00,40.56,40.57,40.54,40.56,48400.0,21.7524,21.7577,21.7416,21.7524,48400.0
2007-01-24 15:20:00,40.57,40.61,40.51,40.61,346200.0,21.7577,21.7792,21.7255,21.7792,346200.0
2007-01-24 15:30:00,40.6,40.61,40.52,40.53,124100.0,21.7738,21.7792,21.7309,21.7363,124100.0
2007-01-24 15:40:00,40.52,40.54,40.47,40.52,152500.0,21.7309,21.7416,21.7041,21.7309,152500.0
2007-01-24 15:50:00,40.52,40.64,40.46,40.64,282800.0,21.7309,21.7953,21.6987,21.7953,282800.0
2007-01-25 09:30:00,40.28,40.46,40.15,40.17,162700.0,21.6022,21.6987,21.5325,21.5432,162700.0
2007-01-25 09:40:00,40.16,40.22,40.14,40.16,76500.0,21.5378,21.57,21.5271,21.5378,76500.0
2007-01-25 09:50:00,40.15,40.16,40.1,40.1,85000.0,21.5325,21.5378,21.5057,21.5057,85000.0
2007-01-25 10:00:00,40.1,40.13,39.9,39.92,72800.0,21.5057,21.5217,21.3984,21.4091,72800.0
2007-01-25 10:10:00,39.93,39.98,39.84,39.87,118800.0,21.4145,21.4413,21.3662,21.3823,118800.0
2007-01-25 10:20:00,39.85,39.88,39.8,39.88,42100.0,21.3716,21.3877,21.3448,21.3877,42100.0
2007-01-25 10:30:00,39.87,39.95,39.77,39.78,46100.0,21.3823,21.4252,21.3287,21.334,46100.0
2007-01-25 10:40:00,39.77,39.8,39.68,39.8,60000.0,21.3287,21.3448,21.2804,21.3448,60000.0
2007-01-25 10:50:00,39.79,39.87,39.72,39.74,86100.0,21.3394,21.3823,21.3019,21.3126,86100.0
2007-01-25 11:00:00,39.73,39.82,39.73,39.8,69000.0,21.3072,21.3555,21.3072,21.3448,69000.0
2007-01-25 11:10:00,39.81,39.88,39.8,39.84,14300.0,21.3501,21.3877,21.3448,21.3662,14300.0
2007-01-25 11:20:00,39.84,39.88,39.83,39.83,17300.0,21.3662,21.3877,21.3609,21.3609,17300.0
2007-01-25 11:30:00,39.82,39.87,39.8,39.82,27300.0,21.3555,21.3823,21.3448,21.3555,27300.0
2007-01-25 11:40:00,39.84,39.85,39.8,39.8,22400.0,21.3662,21.3716,21.3448,21.3448,22400.0
2007-01-25 11:50:00,39.8,39.8,39.72,39.75,42400.0,21.3448,21.3448,21.3019,21.3179,42400.0
2007-01-25 12:00:00,39.75,39.76,39.74,39.75,57000.0,21.3179,21.3233,21.3126,21.3179,57000.0
2007-01-25 12:10:00,39.75,39.76,39.74,39.74,23000.0,21.3179,21.3233,21.3126,21.3126,23000.0
2007-01-25 12:20:00,39.74,39.75,39.66,39.67,34000.0,21.3126,21.3179,21.2697,21.275,34000.0
2007-01-25 12:30:00,39.68,39.73,39.65,39.68,32000.0,21.2804,21.3072,21.2643,21.2804,32000.0
2007-01-25 12:40:00,39.69,39.72,39.69,39.7,21000.0,21.2858,21.3019,21.2858,21.2911,21000.0
2007-01-25 12:50:00,39.69,39.74,39.66,39.74,50800.0,21.2858,21.3126,21.2697,21.3126,50800.0
2007-01-25 13:00:00,39.74,39.8,39.71,39.78,42000.0,21.3126,21.3448,21.2965,21.334,42000.0
2007-01-25 13:10:00,39.79,39.81,39.77,39.77,41700.0,21.3394,21.3501,21.3287,21.3287,41700.0
2007-01-25 13:20:00,39.76,39.78,39.74,39.76,35200.0,21.3233,21.334,21.3126,21.3233,35200.0
2007-01-25 13:30:00,39.75,39.77,39.73,39.75,62800.0,21.3179,21.3287,21.3072,21.3179,62800.0
2007-01-25 13:40:00,39.75,39.76,39.75,39.75,21700.0,21.3179,21.3233,21.3179,21.3179,21700.0
2007-01-25 13:50:00,39.75,39.76,39.67,39.7,44100.0,21.3179,21.3233,21.275,21.2911,44100.0
2007-01-25 14:00:00,39.69,39.69,39.6,39.6,85900.0,21.2858,21.2858,21.2375,21.2375,85900.0
2007-01-25 14:10:00,39.61,39.62,39.51,39.51,82000.0,21.2429,21.2482,21.1892,21.1892,82000.0
2007-01-25 14:20:00,39.51,39.54,39.43,39.49,89200.0,21.1892,21.2053,21.1463,21.1785,89200.0
2007-01-25 14:30:00,39.5,39.56,39.48,39.53,46800.0,21.1839,21.2161,21.1731,21.2,46800.0
2007-01-25 14:40:00,39.53,39.53,39.48,39.5,35100.0,21.2,21.2,21.1731,21.1839,35100.0
2007-01-25 14:50:00,39.51,39.56,39.51,39.55,51800.0,21.1892,21.2161,21.1892,21.2107,51800.0
2007-01-25 15:00:00,39.56,39.56,39.4,39.42,73200.0,21.2161,21.2161,21.1302,21.141,73200.0
2007-01-25 15:10:00,39.42,39.49,39.42,39.45,56300.0,21.141,21.1785,21.141,21.1571,56300.0
2007-01-25 15:20:00,39.45,39.55,39.45,39.53,95700.0,21.1571,21.2107,21.1571,21.2,95700.0
2007-01-25 15:30:00,39.53,39.63,39.51,39.61,113500.0,21.2,21.2536,21.1892,21.2429,113500.0
2007-01-25 15:40:00,39.61,39.74,39.59,39.74,180900.0,21.2429,21.3126,21.2321,21.3126,180900.0
2007-01-25 15:50:00,39.73,39.78,39.7,39.7,222700.0,21.3072,21.334,21.2911,21.2911,222700.0
2007-01-26 09:30:00,39.7,39.93,39.66,39.83,77100.0,21.2911,21.4145,21.2697,21.3609,77100.0
2007-01-26 09:40:00,39.84,39.92,39.71,39.81,57000.0,21.3662,21.4091,21.2965,21.3501,57000.0
2007-01-26 09:50:00,39.8,39.87,39.73,39.86,61100.0,21.3448,21.3823,21.3072,21.3769,61100.0
2007-01-26 10:00:00,39.87,39.94,39.57,39.66,90800.0,21.3823,21.4198,21.2214,21.2697,90800.0
2007-01-26 10:10:00,39.68,39.81,39.62,39.63,60100.0,21.2804,21.3501,21.2482,21.2536,60100.0
2007-01-26 10:20:00,39.62,39.8,39.62,39.74,57500.0,21.2482,21.3448,21.2482,21.3126,57500.0
2007-01-26 10:30:00,39.75,39.88,39.75,39.88,35600.0,21.3179,21.3877,21.3179,21.3877,35600.0
2007-01-26 10:40:00,39.87,39.87,39.76,39.76,19000.0,21.3823,21.3823,21.3233,21.3233,19000.0
2007-01-26 10:50:00,39.77,39.82,39.72,39.78,36400.0,21.3287,21.3555,21.3019,21.334,36400.0
2007-01-26 11:00:00,39.76,39.79,39.66,39.72,189100.0,21.3233,21.3394,21.2697,21.3019,189100.0
2007-01-26 11:10:00,39.72,39.8,39.69,39.8,35800.0,21.3019,21.3448,21.2858,21.3448,35800.0
2007-01-26 11:20:00,39.8,39.8,39.69,39.71,23600.0,21.3448,21.3448,21.2858,21.2965,23600.0
2007-01-26 11:30:00,39.7,39.7,39.55,39.56,39600.0,21.2911,21.2911,21.2107,21.2161,39600.0
2007-01-26 11:40:00,39.56,39.6,39.47,39.55,65600.0,21.2161,21.2375,21.1678,21.2107,65600.0
2007-01-26 11:50:00,39.55,39.68,39.53,39.67,40300.0,21.2107,21.2804,21.2,21.275,40300.0
2007-01-26 12:00:00,39.69,39.76,39.67,39.73,30700.0,21.2858,21.3233,21.275,21.3072,30700.0
2007-01-26 12:10:00,39.73,39.8,39.72,39.76,25900.0,21.3072,21.3448,21.3019,21.3233,25900.0
2007-01-26 12:20:00,39.75,39.76,39.63,39.65,17200.0,21.3179,21.3233,21.2536,21.2643,17200.0
2007-01-26 12:30:00,39.65,39.65,39.59,39.6,21400.0,21.2643,21.2643,21.2321,21.2375,21400.0
2007-01-26 12:40:00,39.6,39.61,39.57,39.61,22000.0,21.2375,21.2429,21.2214,21.2429,22000.0
2007-01-26 12:50:00,39.6,39.62,39.56,39.62,19600.0,21.2375,21.2482,21.2161,21.2482,19600.0
2007-01-26 13:00:00,39.62,39.68,39.61,39.61,27600.0,21.2482,21.2804,21.2429,21.2429,27600.0
2007-01-26 13:10:00,39.62,39.68,39.58,39.68,35000.0,21.2482,21.2804,21.2268,21.2804,35000.0
2007-01-26 13:20:00,39.67,39.68,39.61,39.62,31200.0,21.275,21.2804,21.2429,21.2482,31200.0
2007-01-26 13:30:00,39.63,39.77,39.63,39.77,42100.0,21.2536,21.3287,21.2536,21.3287,42100.0
2007-01-26 13:40:00,39.77,39.86,39.76,39.85,47800.0,21.3287,21.3769,21.3233,21.3716,47800.0
2007-01-26 13:50:00,39.85,39.92,39.83,39.89,53200.0,21.3716,21.4091,21.3609,21.393,53200.0
2007-01-26 14:00:00,39.9,39.93,39.83,39.85,56100.0,21.3984,21.4145,21.3609,21.3716,56100.0
2007-01-26 14:10:00,39.86,40.02,39.86,40.0,67400.0,21.3769,21.4627,21.3769,21.452,67400.0
2007-01-26 14:20:00,40.0,40.02,39.93,39.98,42400.0,21.452,21.4627,21.4145,21.4413,42400.0
2007-01-26 14:30:00,39.98,40.0,39.92,39.96,42600.0,21.4413,21.452,21.4091,21.4306,42600.0
2007-01-26 14:40:00,39.97,40.0,39.96,39.99,35100.0,21.4359,21.452,21.4306,21.4467,35100.0
2007-01-26 14:50:00,39.99,40.0,39.95,39.99,34700.0,21.4467,21.452,21.4252,21.4467,34700.0
2007-01-26 15:00:00,39.99,40.06,39.95,40.06,47100.0,21.4467,21.4842,21.4252,21.4842,47100.0
2007-01-26 15:10:00,40.05,40.09,40.01,40.05,48200.0,21.4788,21.5003,21.4574,21.4788,48200.0
2007-01-26 15:20:00,40.06,40.06,39.94,40.03,111000.0,21.4842,21.4842,21.4198,21.4681,111000.0
2007-01-26 15:30:00,40.02,40.03,39.92,39.94,92100.0,21.4627,21.4681,21.4091,21.4198,92100.0
2007-01-26 15:40:00,39.93,39.94,39.83,39.93,117800.0,21.4145,21.4198,21.3609,21.4145,117800.0
2007-01-26 15:50:00,39.92,39.92,39.77,39.77,199300.0,21.4091,21.4091,21.3287,21.3287,199300.0
2007-01-29 09:30:00,39.84,39.91,39.69,39.77,65400.0,21.3662,21.4038,21.2858,21.3287,65400.0
2007-01-29 09:40:00,39.77,39.91,39.76,39.91,23800.0,21.3287,21.4038,21.3233,21.4038,23800.0
2007-01-29 09:50:00,39.91,39.99,39.89,39.99,19900.0,21.4038,21.4467,21.393,21.4467,19900.0
2007-01-29 10:00:00,39.98,40.09,39.98,40.02,38100.0,21.4413,21.5003,21.4413,21.4627,38100.0
2007-01-29 10:10:00,40.01,40.04,39.93,40.01,40800.0,21.4574,21.4735,21.4145,21.4574,40800.0
2007-01-29 10:20:00,40.0,40.02,39.88,39.95,30600.0,21.452,21.4627,21.3877,21.4252,30600.0
2007-01-29 10:30:00,39.96,39.96,39.88,39.95,44600.0,21.4306,21.4306,21.3877,21.4252,44600.0
2007-01-29 10:40:00,39.95,40.0,39.92,39.92,35000.0,21.4252,21.452,21.4091,21.4091,35000.0
2007-01-29 10:50:00,39.92,39.94,39.9,39.9,31600.0,21.4091,21.4198,21.3984,21.3984,31600.0
2007-01-29 11:00:00,39.89,39.91,39.85,39.87,55700.0,21.393,21.4038,21.3716,21.3823,55700.0
2007-01-29 11:10:00,39.88,39.92,39.88,39.9,46400.0,21.3877,21.4091,21.3877,21.3984,46400.0
2007-01-29 11:20:00,39.9,39.91,39.89,39.9,42000.0,21.3984,21.4038,21.393,21.3984,42000.0
2007-01-29 11:30:00,39.9,39.91,39.85,39.91,49500.0,21.3984,21.4038,21.3716,21.4038,49500.0
2007-01-29 11:40:00,39.9,39.93,39.87,39.87,32900.0,21.3984,21.4145,21.3823,21.3823,32900.0
2007-01-29 11:50:00,39.88,39.92,39.87,39.92,21000.0,21.3877,21.4091,21.3823,21.4091,21000.0
2007-01-29 12:00:00,39.92,39.98,39.9,39.94,83300.0,21.4091,21.4413,21.3984,21.4198,83300.0
2007-01-29 12:10:00,39.95,39.98,39.95,39.97,27700.0,21.4252,21.4413,21.4252,21.4359,27700.0
2007-01-29 12:20:00,39.97,39.98,39.91,39.91,25200.0,21.4359,21.4413,21.4038,21.4038,25200.0
2007-01-29 12:30:00,39.91,39.98,39.9,39.98,41600.0,21.4038,21.4413,21.3984,21.4413,41600.0
2007-01-29 12:40:00,39.98,40.16,39.97,40.12,77300.0,21.4413,21.5378,21.4359,21.5164,77300.0
2007-01-29 12:50:00,40.11,40.26,40.11,40.26,115600.0,21.511,21.5915,21.511,21.5915,115600.0
2007-01-29 13:00:00,40.26,40.34,40.25,40.26,71600.0,21.5915,21.6344,21.5861,21.5915,71600.0
2007-01-29 13:10:00,40.26,40.26,40.16,40.25,57700.0,21.5915,21.5915,21.5378,21.5861,57700.0
2007-01-29 13:20:00,40.16,40.17,40.11,40.16,40300.0,21.5378,21.5432,21.511,21.5378,40300.0
2007-01-29 13:30:00,40.16,40.25,40.15,40.16,32700.0,21.5378,21.5861,21.5325,21.5378,32700.0
2007-01-29 13:40:00,40.15,40.15,40.04,40.08,50700.0,21.5325,21.5325,21.4735,21.4949,50700.0
2007-01-29 13:50:00,40.07,40.1,39.98,39.99,93600.0,21.4896,21.5057,21.4413,21.4467,93600.0
2007-01-29 14:00:00,39.99,40.05,39.93,40.04,82000.0,21.4467,21.4788,21.4145,21.4735,82000.0
2007-01-29 14:10:00,40.03,40.09,39.96,40.06,117500.0,21.4681,21.5003,21.4306,21.4842,117500.0
2007-01-29 14:20:00,40.07,40.11,39.99,40.02,40400.0,21.4896,21.511,21.4467,21.4627,40400.0
2007-01-29 14:30:00,40.02,40.05,39.96,39.98,55500.0,21.4627,21.4788,21.4306,21.4413,55500.0
2007-01-29 14:40:00,39.98,40.07,39.98,40.04,36700.0,21.4413,21.4896,21.4413,21.4735,36700.0
2007-01-29 14:50:00,40.03,40.06,39.98,40.02,38000.0,21.4681,21.4842,21.4413,21.4627,38000.0
2007-01-29 15:00:00,40.03,40.1,39.97,40.0,73600.0,21.4681,21.5057,21.4359,21.452,73600.0
2007-01-29 15:10:00,40.0,40.01,39.94,39.99,49500.0,21.452,21.4574,21.4198,21.4467,49500.0
2007-01-29 15:20:00,39.99,40.01,39.92,39.99,104300.0,21.4467,21.4574,21.4091,21.4467,104300.0
2007-01-29 15:30:00,39.99,40.01,39.97,39.98,66200.0,21.4467,21.4574,21.4359,21.4413,66200.0
2007-01-29 15:40:00,39.98,40.0,39.92,39.93,105300.0,21.4413,21.452,21.4091,21.4145,105300.0
2007-01-29 15:50:00,39.93,40.05,39.93,40.02,200900.0,21.4145,21.4788,21.4145,21.4627,200900.0
2007-01-30 09:30:00,39.89,40.05,39.87,39.92,65300.0,21.5062,21.5925,21.4954,21.5224,65300.0
2007-01-30 09:40:00,39.9,39.99,39.89,39.98,45200.0,21.5116,21.5601,21.5062,21.5547,45200.0
2007-01-30 09:50:00,39.98,40.01,39.8,39.8,59800.0,21.5547,21.5709,21.4577,21.4577,59800.0
2007-01-30 10:00:00,39.83,39.88,39.8,39.83,53900.0,21.4738,21.5008,21.4577,21.4738,53900.0
2007-01-30 10:10:00,39.83,39.85,39.79,39.83,87300.0,21.4738,21.4846,21.4523,21.4738,87300.0
2007-01-30 10:20:00,39.83,39.85,39.75,39.76,44600.0,21.4738,21.4846,21.4307,21.4361,44600.0
2007-01-30 10:30:00,39.76,39.8,39.73,39.74,50600.0,21.4361,21.4577,21.4199,21.4253,50600.0
2007-01-30 10:40:00,39.74,39.78,39.72,39.75,39300.0,21.4253,21.4469,21.4145,21.4307,39300.0
2007-01-30 10:50:00,39.75,39.84,39.73,39.83,33100.0,21.4307,21.4792,21.4199,21.4738,33100.0
2007-01-30 11:00:00,39.84,39.86,39.83,39.85,45800.0,21.4792,21.49,21.4738,21.4846,45800.0
2007-01-30 11:10:00,39.85,39.94,39.84,39.92,48700.0,21.4846,21.5331,21.4792,21.5224,48700.0
2007-01-30 11:20:00,39.92,39.95,39.88,39.89,33200.0,21.5224,21.5385,21.5008,21.5062,33200.0
2007-01-30 11:30:00,39.88,39.89,39.84,39.84,54600.0,21.5008,21.5062,21.4792,21.4792,54600.0
2007-01-30 11:40:00,39.84,39.85,39.81,39.83,48000.0,21.4792,21.4846,21.4631,21.4738,48000.0
2007-01-30 11:50:00,39.83,39.83,39.79,39.8,30300.0,21.4738,21.4738,21.4523,21.4577,30300.0
2007-01-30 12:00:00,39.8,39.81,39.73,39.73,45100.0,21.4577,21.4631,21.4199,21.4199,45100.0
2007-01-30 12:10:00,39.73,39.74,39.69,39.7,39400.0,21.4199,21.4253,21.3984,21.4038,39400.0
2007-01-30 12:20:00,39.7,39.72,39.67,39.71,50900.0,21.4038,21.4145,21.3876,21.4091,50900.0
2007-01-30 12:30:00,39.71,39.72,39.7,39.72,27900.0,21.4091,21.4145,21.4038,21.4145,27900.0
2007-01-30 12:40:00,39.72,39.72,39.63,39.65,34300.0,21.4145,21.4145,21.366,21.3768,34300.0
2007-01-30 12:50:00,39.63,39.64,39.59,39.6,29000.0,21.366,21.3714,21.3445,21.3498,29000.0
2007-01-30 13:00:00,39.6,39.6,39.49,39.51,55200.0,21.3498,21.3498,21.2905,21.3013,55200.0
2007-01-30 13:10:00,39.51,39.52,39.5,39.51,35800.0,21.3013,21.3067,21.2959,21.3013,35800.0
2007-01-30 13:20:00,39.51,39.52,39.5,39.51,25100.0,21.3013,21.3067,21.2959,21.3013,25100.0
2007-01-30 13:30:00,39.5,39.51,39.5,39.5,22900.0,21.2959,21.3013,21.2959,21.2959,22900.0
2007-01-30 13:40:00,39.5,39.57,39.5,39.55,37300.0,21.2959,21.3337,21.2959,21.3229,37300.0
2007-01-30 13:50:00,39.55,39.57,39.53,39.57,22600.0,21.3229,21.3337,21.3121,21.3337,22600.0
2007-01-30 14:00:00,39.57,39.6,39.57,39.59,31100.0,21.3337,21.3498,21.3337,21.3445,31100.0
2007-01-30 14:10:00,39.59,39.6,39.57,39.59,36000.0,21.3445,21.3498,21.3337,21.3445,36000.0
2007-01-30 14:20:00,39.58,39.6,39.56,39.58,38000.0,21.3391,21.3498,21.3283,21.3391,38000.0
2007-01-30 14:30:00,39.58,39.59,39.57,39.57,35200.0,21.3391,21.3445,21.3337,21.3337,35200.0
2007-01-30 14:40:00,39.57,39.62,39.56,39.6,27500.0,21.3337,21.3606,21.3283,21.3498,27500.0
2007-01-30 14:50:00,39.59,39.61,39.57,39.59,41500.0,21.3445,21.3552,21.3337,21.3445,41500.0
2007-01-30 15:00:00,39.59,39.63,39.58,39.62,37700.0,21.3445,21.366,21.3391,21.3606,37700.0
2007-01-30 15:10:00,39.63,39.67,39.62,39.64,31500.0,21.366,21.3876,21.3606,21.3714,31500.0
2007-01-30 15:20:00,39.63,39.65,39.62,39.63,40000.0,21.366,21.3768,21.3606,21.366,40000.0
2007-01-30 15:30:00,39.62,39.69,39.6,39.69,57800.0,21.3606,21.3984,21.3498,21.3984,57800.0
2007-01-30 15:40:00,39.68,39.68,39.61,39.62,59300.0,21.393,21.393,21.3552,21.3606,59300.0
2007-01-30 15:50:00,39.62,39.77,39.62,39.69,197500.0,21.3606,21.4415,21.3606,21.3984,197500.0
2007-01-31 09:30:00,39.61,39.77,39.61,39.66,73800.0,21.3552,21.4415,21.3552,21.3822,73800.0
2007-01-31 09:40:00,39.66,39.67,39.52,39.6,46200.0,21.3822,21.3876,21.3067,21.3498,46200.0
2007-01-31 09:50:00,39.58,39.6,39.5,39.53,46800.0,21.3391,21.3498,21.2959,21.3121,46800.0
2007-01-31 10:00:00,39.53,39.57,39.52,39.55,62100.0,21.3121,21.3337,21.3067,21.3229,62100.0
2007-01-31 10:10:00,39.55,39.56,39.49,39.49,37300.0,21.3229,21.3283,21.2905,21.2905,37300.0
2007-01-31 10:20:00,39.49,39.79,39.49,39.74,79400.0,21.2905,21.4523,21.2905,21.4253,79400.0
2007-01-31 10:30:00,39.75,39.95,39.75,39.92,54800.0,21.4307,21.5385,21.4307,21.5224,54800.0
2007-01-31 10:40:00,39.92,39.94,39.86,39.86,42600.0,21.5224,21.5331,21.49,21.49,42600.0
2007-01-31 10:50:00,39.86,39.91,39.86,39.88,26400.0,21.49,21.517,21.49,21.5008,26400.0
2007-01-31 11:00:00,39.88,39.89,39.8,39.82,41800.0,21.5008,21.5062,21.4577,21.4685,41800.0
2007-01-31 11:10:00,39.82,39.83,39.76,39.76,22300.0,21.4685,21.4738,21.4361,21.4361,22300.0
2007-01-31 11:20:00,39.78,39.87,39.78,39.82,34100.0,21.4469,21.4954,21.4469,21.4685,34100.0
2007-01-31 11:30:00,39.83,39.83,39.78,39.79,25600.0,21.4738,21.4738,21.4469,21.4523,25600.0
2007-01-31 11:40:00,39.79,39.83,39.77,39.83,29600.0,21.4523,21.4738,21.4415,21.4738,29600.0
2007-01-31 11:50:00,39.82,39.83,39.77,39.77,22300.0,21.4685,21.4738,21.4415,21.4415,22300.0
2007-01-31 12:00:00,39.77,39.79,39.76,39.78,24200.0,21.4415,21.4523,21.4361,21.4469,24200.0
2007-01-31 12:10:00,39.78,39.83,39.77,39.83,29600.0,21.4469,21.4738,21.4415,21.4738,29600.0
2007-01-31 12:20:00,39.83,39.88,39.81,39.88,30500.0,21.4738,21.5008,21.4631,21.5008,30500.0
2007-01-31 12:30:00,39.88,39.92,39.88,39.88,29200.0,21.5008,21.5224,21.5008,21.5008,29200.0
2007-01-31 12:40:00,39.89,39.93,39.85,39.89,70300.0,21.5062,21.5278,21.4846,21.5062,70300.0
2007-01-31 12:50:00,39.89,39.9,39.87,39.9,28700.0,21.5062,21.5116,21.4954,21.5116,28700.0
2007-01-31 13:00:00,39.9,39.9,39.89,39.9,23400.0,21.5116,21.5116,21.5062,21.5116,23400.0
2007-01-31 13:10:00,39.9,39.9,39.86,39.88,37200.0,21.5116,21.5116,21.49,21.5008,37200.0
2007-01-31 13:20:00,39.88,39.92,39.88,39.92,35800.0,21.5008,21.5224,21.5008,21.5224,35800.0
2007-01-31 13:30:00,39.92,39.92,39.89,39.92,22300.0,21.5224,21.5224,21.5062,21.5224,22300.0
2007-01-31 13:40:00,39.91,39.92,39.87,39.88,30900.0,21.517,21.5224,21.4954,21.5008,30900.0
2007-01-31 13:50:00,39.89,39.92,39.87,39.87,33100.0,21.5062,21.5224,21.4954,21.4954,33100.0
2007-01-31 14:00:00,39.88,39.91,39.87,39.88,42300.0,21.5008,21.517,21.4954,21.5008,42300.0
2007-01-31 14:10:00,39.89,40.07,39.83,40.05,110600.0,21.5062,21.6032,21.4738,21.5925,110600.0
2007-01-31 14:20:00,40.06,40.11,39.89,39.92,108100.0,21.5978,21.6248,21.5062,21.5224,108100.0
2007-01-31 14:30:00,39.92,40.15,39.88,40.12,78800.0,21.5224,21.6464,21.5008,21.6302,78800.0
2007-01-31 14:40:00,40.13,40.19,40.08,40.19,72700.0,21.6356,21.6679,21.6086,21.6679,72700.0
2007-01-31 14:50:00,40.2,40.22,40.16,40.19,49700.0,21.6733,21.6841,21.6518,21.6679,49700.0
2007-01-31 15:00:00,40.19,40.31,40.17,40.29,89300.0,21.6679,21.7326,21.6572,21.7218,89300.0
2007-01-31 15:10:00,40.28,40.31,40.2,40.21,27800.0,21.7165,21.7326,21.6733,21.6787,27800.0
2007-01-31 15:20:00,40.21,40.25,40.16,40.17,57600.0,21.6787,21.7003,21.6518,21.6572,57600.0
2007-01-31 15:30:00,40.18,40.27,40.11,40.11,64800.0,21.6625,21.7111,21.6248,21.6248,64800.0
2007-01-31 15:40:00,40.12,40.13,40.07,40.09,86700.0,21.6302,21.6356,21.6032,21.614,86700.0
2007-01-31 15:50:00,40.09,40.09,40.0,40.01,139800.0,21.614,21.614,21.5655,21.5709,139800.0
2007-02-01 09:30:00,40.03,40.25,40.03,40.2,72900.0,21.5817,21.7003,21.5817,21.6733,72900.0
2007-02-01 09:40:00,40.2,40.2,40.1,40.16,69800.0,21.6733,21.6733,21.6194,21.6518,69800.0
2007-02-01 09:50:00,40.16,40.32,40.14,40.23,33500.0,21.6518,21.738,21.641,21.6895,33500.0
2007-02-01 10:00:00,40.21,40.31,40.15,40.28,45800.0,21.6787,21.7326,21.6464,21.7165,45800.0
2007-02-01 10:10:00,40.29,40.3,40.21,40.25,23900.0,21.7218,21.7272,21.6787,21.7003,23900.0
2007-02-01 10:20:00,40.26,40.32,40.24,40.31,28000.0,21.7057,21.738,21.6949,21.7326,28000.0
2007-02-01 10:30:00,40.32,40.44,40.3,40.43,51500.0,21.738,21.8027,21.7272,21.7973,51500.0
2007-02-01 10:40:00,40.43,40.55,40.43,40.5,57500.0,21.7973,21.862,21.7973,21.8351,57500.0
2007-02-01 10:50:00,40.5,40.5,40.45,40.47,63800.0,21.8351,21.8351,21.8081,21.8189,63800.0
2007-02-01 11:00:00,40.48,40.48,40.31,40.4,112900.0,21.8243,21.8243,21.7326,21.7812,112900.0
2007-02-01 11:10:00,40.39,40.39,40.31,40.37,87100.0,21.7758,21.7758,21.7326,21.765,87100.0
2007-02-01 11:20:00,40.37,40.42,40.33,40.38,47600.0,21.765,21.7919,21.7434,21.7704,47600.0
2007-02-01 11:30:00,40.38,40.46,40.38,40.42,71400.0,21.7704,21.8135,21.7704,21.7919,71400.0
2007-02-01 11:40:00,40.42,40.44,40.4,40.43,42100.0,21.7919,21.8027,21.7812,21.7973,42100.0
2007-02-01 11:50:00,40.43,40.47,40.42,40.45,33600.0,21.7973,21.8189,21.7919,21.8081,33600.0
2007-02-01 12:00:00,40.44,40.5,40.44,40.45,40500.0,21.8027,21.8351,21.8027,21.8081,40500.0
2007-02-01 12:10:00,40.45,40.47,40.42,40.43,32800.0,21.8081,21.8189,21.7919,21.7973,32800.0
2007-02-01 12:20:00,40.43,40.44,40.38,40.39,31000.0,21.7973,21.8027,21.7704,21.7758,31000.0
2007-02-01 12:30:00,40.4,40.42,40.39,40.42,25100.0,21.7812,21.7919,21.7758,21.7919,25100.0
2007-02-01 12:40:00,40.42,40.47,40.42,40.46,31300.0,21.7919,21.8189,21.7919,21.8135,31300.0
2007-02-01 12:50:00,40.47,40.47,40.44,40.46,51000.0,21.8189,21.8189,21.8027,21.8135,51000.0
2007-02-01 13:00:00,40.45,40.46,40.43,40.46,45000.0,21.8081,21.8135,21.7973,21.8135,45000.0
2007-02-01 13:10:00,40.45,40.45,40.42,40.45,33400.0,21.8081,21.8081,21.7919,21.8081,33400.0
2007-02-01 13:20:00,40.44,40.47,40.44,40.46,23500.0,21.8027,21.8189,21.8027,21.8135,23500.0
2007-02-01 13:30:00,40.45,40.46,40.42,40.44,35200.0,21.8081,21.8135,21.7919,21.8027,35200.0
2007-02-01 13:40:00,40.43,40.46,40.43,40.43,52500.0,21.7973,21.8135,21.7973,21.7973,52500.0
2007-02-01 13:50:00,40.43,40.45,40.43,40.44,26700.0,21.7973,21.8081,21.7973,21.8027,26700.0
2007-02-01 14:00:00,40.45,40.45,40.39,40.4,35600.0,21.8081,21.8081,21.7758,21.7812,35600.0
2007-02-01 14:10:00,40.4,40.41,40.31,40.35,53900.0,21.7812,21.7865,21.7326,21.7542,53900.0
2007-02-01 14:20:00,40.35,40.39,40.35,40.39,28100.0,21.7542,21.7758,21.7542,21.7758,28100.0
2007-02-01 14:30:00,40.38,40.44,40.38,40.42,49900.0,21.7704,21.8027,21.7704,21.7919,49900.0
2007-02-01 14:40:00,40.41,40.42,40.41,40.42,27500.0,21.7865,21.7919,21.7865,21.7919,27500.0
2007-02-01 14:50:00,40.42,40.45,40.41,40.42,45500.0,21.7919,21.8081,21.7865,21.7919,45500.0
2007-02-01 15:00:00,40.43,40.46,40.4,40.45,84300.0,21.7973,21.8135,21.7812,21.8081,84300.0
2007-02-01 15:10:00,40.45,40.46,40.4,40.42,43000.0,21.8081,21.8135,21.7812,21.7919,43000.0
2007-02-01 15:20:00,40.42,40.5,40.42,40.49,124700.0,21.7919,21.8351,21.7919,21.8297,124700.0
2007-02-01 15:30:00,40.49,40.5,40.42,40.42,95600.0,21.8297,21.8351,21.7919,21.7919,95600.0
2007-02-01 15:40:00,40.42,40.44,40.35,40.35,98700.0,21.7919,21.8027,21.7542,21.7542,98700.0
2007-02-01 15:50:00,40.35,40.38,40.3,40.31,172600.0,21.7542,21.7704,21.7272,21.7326,172600.0
2007-02-02 09:30:00,40.25,40.5,40.25,40.4,42500.0,21.7003,21.8351,21.7003,21.7812,42500.0
2007-02-02 09:40:00,40.36,40.5,40.35,40.5,17900.0,21.7596,21.8351,21.7542,21.8351,17900.0
2007-02-02 09:50:00,40.48,40.48,40.33,40.35,32200.0,21.8243,21.8243,21.7434,21.7542,32200.0
2007-02-02 10:00:00,40.34,40.5,40.32,40.46,29100.0,21.7488,21.8351,21.738,21.8135,29100.0
2007-02-02 10:10:00,40.47,40.55,40.45,40.53,18800.0,21.8189,21.862,21.8081,21.8512,18800.0
2007-02-02 10:20:00,40.52,40.55,40.49,40.51,14400.0,21.8458,21.862,21.8297,21.8405,14400.0
2007-02-02 10:30:00,40.52,40.61,40.52,40.58,49200.0,21.8458,21.8944,21.8458,21.8782,49200.0
2007-02-02 10:40:00,40.59,40.59,40.49,40.56,34600.0,21.8836,21.8836,21.8297,21.8674,34600.0
2007-02-02 10:50:00,40.55,40.55,40.45,40.46,24000.0,21.862,21.862,21.8081,21.8135,24000.0
2007-02-02 11:00:00,40.46,40.52,40.39,40.5,39800.0,21.8135,21.8458,21.7758,21.8351,39800.0
2007-02-02 11:10:00,40.51,40.54,40.48,40.54,27100.0,21.8405,21.8566,21.8243,21.8566,27100.0
2007-02-02 11:20:00,40.53,40.53,40.38,40.43,36700.0,21.8512,21.8512,21.7704,21.7973,36700.0
2007-02-02 11:30:00,40.44,40.44,40.36,40.36,20500.0,21.8027,21.8027,21.7596,21.7596,20500.0
2007-02-02 11:40:00,40.35,40.42,40.32,40.38,27900.0,21.7542,21.7919,21.738,21.7704,27900.0
2007-02-02 11:50:00,40.39,40.45,40.39,40.44,34800.0,21.7758,21.8081,21.7758,21.8027,34800.0
2007-02-02 12:00:00,40.44,40.44,40.39,40.43,8900.0,21.8027,21.8027,21.7758,21.7973,8900.0
2007-02-02 12:10:00,40.43,40.52,40.42,40.5,14500.0,21.7973,21.8458,21.7919,21.8351,14500.0
2007-02-02 12:20:00,40.52,40.55,40.4,40.4,17100.0,21.8458,21.862,21.7812,21.7812,17100.0
2007-02-02 12:30:00,40.42,40.51,40.42,40.46,29100.0,21.7919,21.8405,21.7919,21.8135,29100.0
2007-02-02 12:40:00,40.46,40.49,40.42,40.44,24800.0,21.8135,21.8297,21.7919,21.8027,24800.0
2007-02-02 12:50:00,40.45,40.45,40.4,40.4,18400.0,21.8081,21.8081,21.7812,21.7812,18400.0
2007-02-02 13:00:00,40.41,40.49,40.41,40.49,15700.0,21.7865,21.8297,21.7865,21.8297,15700.0
2007-02-02 13:10:00,40.48,40.5,40.45,40.49,24200.0,21.8243,21.8351,21.8081,21.8297,24200.0
2007-02-02 13:20:00,40.49,40.5,40.45,40.48,11000.0,21.8297,21.8351,21.8081,21.8243,11000.0
2007-02-02 13:30:00,40.48,40.49,40.47,40.49,8000.0,21.8243,21.8297,21.8189,21.8297,8000.0
2007-02-02 13:40:00,40.5,40.54,40.5,40.53,13900.0,21.8351,21.8566,21.8351,21.8512,13900.0
2007-02-02 13:50:00,40.54,40.54,40.51,40.53,11800.0,21.8566,21.8566,21.8405,21.8512,11800.0
2007-02-02 14:00:00,40.54,40.54,40.53,40.54,17300.0,21.8566,21.8566,21.8512,21.8566,17300.0
2007-02-02 14:10:00,40.53,40.54,40.46,40.47,35500.0,21.8512,21.8566,21.8135,21.8189,35500.0
2007-02-02 14:20:00,40.47,40.47,40.36,40.37,72100.0,21.8189,21.8189,21.7596,21.765,72100.0
2007-02-02 14:30:00,40.38,40.43,40.38,40.43,15700.0,21.7704,21.7973,21.7704,21.7973,15700.0
2007-02-02 14:40:00,40.43,40.46,40.37,40.46,43100.0,21.7973,21.8135,21.765,21.8135,43100.0
2007-02-02 14:50:00,40.46,40.5,40.45,40.47,32700.0,21.8135,21.8351,21.8081,21.8189,32700.0
2007-02-02 15:00:00,40.47,40.5,40.47,40.47,25600.0,21.8189,21.8351,21.8189,21.8189,25600.0
2007-02-02 15:10:00,40.47,40.56,40.47,40.55,32400.0,21.8189,21.8674,21.8189,21.862,32400.0
2007-02-02 15:20:00,40.54,40.55,40.5,40.53,27200.0,21.8566,21.862,21.8351,21.8512,27200.0
2007-02-02 15:30:00,40.52,40.54,40.43,40.45,47500.0,21.8458,21.8566,21.7973,21.8081,47500.0
2007-02-02 15:40:00,40.44,40.45,40.4,40.43,34600.0,21.8027,21.8081,21.7812,21.7973,34600.0
2007-02-02 15:50:00,40.42,40.46,40.39,40.46,114000.0,21.7919,21.8135,21.7758,21.8135,114000.0
2007-02-05 09:30:00,40.37,40.56,40.32,40.33,57700.0,21.765,21.8674,21.738,21.7434,57700.0
2007-02-05 09:40:00,40.33,40.47,40.32,40.4,26800.0,21.7434,21.8189,21.738,21.7812,26800.0
2007-02-05 09:50:00,40.41,40.46,40.28,40.3,29300.0,21.7865,21.8135,21.7165,21.7272,29300.0
2007-02-05 10:00:00,40.3,40.35,40.22,40.29,56400.0,21.7272,21.7542,21.6841,21.7218,56400.0
2007-02-05 10:10:00,40.28,40.32,40.22,40.25,26400.0,21.7165,21.738,21.6841,21.7003,26400.0
2007-02-05 10:20:00,40.25,40.3,40.24,40.3,21900.0,21.7003,21.7272,21.6949,21.7272,21900.0
2007-02-05 10:30:00,40.28,40.39,40.27,40.37,38000.0,21.7165,21.7758,21.7111,21.765,38000.0
2007-02-05 10:40:00,40.37,40.39,40.32,40.34,16800.0,21.765,21.7758,21.738,21.7488,16800.0
2007-02-05 10:50:00,40.33,40.35,40.28,40.34,15300.0,21.7434,21.7542,21.7165,21.7488,15300.0
2007-02-05 11:00:00,40.35,40.35,40.27,40.3,20100.0,21.7542,21.7542,21.7111,21.7272,20100.0
2007-02-05 11:10:00,40.28,40.4,40.26,40.39,85000.0,21.7165,21.7812,21.7057,21.7758,85000.0
2007-02-05 11:20:00,40.4,40.46,40.32,40.43,67300.0,21.7812,21.8135,21.738,21.7973,67300.0
2007-02-05 11:30:00,40.43,40.5,40.38,40.44,73100.0,21.7973,21.8351,21.7704,21.8027,73100.0
2007-02-05 11:40:00,40.44,40.51,40.42,40.5,33500.0,21.8027,21.8405,21.7919,21.8351,33500.0
2007-02-05 11:50:00,40.5,40.54,40.46,40.53,17700.0,21.8351,21.8566,21.8135,21.8512,17700.0
2007-02-05 12:00:00,40.54,40.56,40.47,40.5,26800.0,21.8566,21.8674,21.8189,21.8351,26800.0
2007-02-05 12:10:00,40.49,40.5,40.44,40.45,15000.0,21.8297,21.8351,21.8027,21.8081,15000.0
2007-02-05 12:20:00,40.45,40.6,40.45,40.6,55100.0,21.8081,21.889,21.8081,21.889,55100.0
2007-02-05 12:30:00,40.6,40.64,40.58,40.58,50600.0,21.889,21.9105,21.8782,21.8782,50600.0
2007-02-05 12:40:00,40.58,40.58,40.47,40.47,16900.0,21.8782,21.8782,21.8189,21.8189,16900.0
2007-02-05 12:50:00,40.47,40.56,40.44,40.56,29000.0,21.8189,21.8674,21.8027,21.8674,29000.0
2007-02-05 13:00:00,40.56,40.6,40.54,40.55,16400.0,21.8674,21.889,21.8566,21.862,16400.0
2007-02-05 13:10:00,40.55,40.62,40.55,40.57,22900.0,21.862,21.8998,21.862,21.8728,22900.0
2007-02-05 13:20:00,40.55,40.55,40.47,40.52,16600.0,21.862,21.862,21.8189,21.8458,16600.0
2007-02-05 13:30:00,40.52,40.58,40.49,40.57,40300.0,21.8458,21.8782,21.8297,21.8728,40300.0
2007-02-05 13:40:00,40.57,40.68,40.57,40.59,68400.0,21.8728,21.9321,21.8728,21.8836,68400.0
2007-02-05 13:50:00,40.6,40.62,40.59,40.6,9100.0,21.889,21.8998,21.8836,21.889,9100.0
2007-02-05 14:00:00,40.61,40.68,40.6,40.62,38700.0,21.8944,21.9321,21.889,21.8998,38700.0
2007-02-05 14:10:00,40.61,40.64,40.59,40.59,15100.0,21.8944,21.9105,21.8836,21.8836,15100.0
2007-02-05 14:20:00,40.59,40.66,40.56,40.65,27200.0,21.8836,21.9213,21.8674,21.9159,27200.0
2007-02-05 14:30:00,40.65,40.69,40.6,40.69,47900.0,21.9159,21.9375,21.889,21.9375,47900.0
2007-02-05 14:40:00,40.69,40.73,40.67,40.72,47500.0,21.9375,21.9591,21.9267,21.9537,47500.0
2007-02-05 14:50:00,40.72,40.75,40.68,40.73,54800.0,21.9537,21.9699,21.9321,21.9591,54800.0
2007-02-05 15:00:00,40.72,40.74,40.64,40.65,31600.0,21.9537,21.9645,21.9105,21.9159,31600.0
2007-02-05 15:10:00,40.64,40.69,40.64,40.67,37800.0,21.9105,21.9375,21.9105,21.9267,37800.0
2007-02-05 15:20:00,40.67,40.71,40.56,40.6,62200.0,21.9267,21.9483,21.8674,21.889,62200.0
2007-02-05 15:30:00,40.6,40.6,40.52,40.56,42600.0,21.889,21.889,21.8458,21.8674,42600.0
2007-02-05 15:40:00,40.55,40.55,40.5,40.52,748900.0,21.862,21.862,21.8351,21.8458,748900.0
2007-02-05 15:50:00,40.52,40.56,40.49,40.5,404900.0,21.8458,21.8674,21.8297,21.8351,404900.0
2007-02-06 09:30:00,40.75,40.75,40.58,40.67,51900.0,21.9699,21.9699,21.8782,21.9267,51900.0
2007-02-06 09:40:00,40.66,40.75,40.62,40.75,59000.0,21.9213,21.9699,21.8998,21.9699,59000.0
2007-02-06 09:50:00,40.75,40.77,40.7,40.73,45500.0,21.9699,21.9806,21.9429,21.9591,45500.0
2007-02-06 10:00:00,40.71,40.71,40.55,40.56,88000.0,21.9483,21.9483,21.862,21.8674,88000.0
2007-02-06 10:10:00,40.57,40.58,40.42,40.44,60900.0,21.8728,21.8782,21.7919,21.8027,60900.0
2007-02-06 10:20:00,40.44,40.49,40.4,40.44,36200.0,21.8027,21.8297,21.7812,21.8027,36200.0
2007-02-06 10:30:00,40.44,40.44,40.37,40.41,46400.0,21.8027,21.8027,21.765,21.7865,46400.0
2007-02-06 10:40:00,40.41,40.43,40.28,40.34,33800.0,21.7865,21.7973,21.7165,21.7488,33800.0
2007-02-06 10:50:00,40.35,40.37,40.07,40.09,87000.0,21.7542,21.765,21.6032,21.614,87000.0
2007-02-06 11:00:00,40.09,40.26,40.05,40.26,86900.0,21.614,21.7057,21.5925,21.7057,86900.0
2007-02-06 11:10:00,40.25,40.27,40.16,40.17,87600.0,21.7003,21.7111,21.6518,21.6572,87600.0
2007-02-06 11:20:00,40.18,40.25,40.18,40.24,57200.0,21.6625,21.7003,21.6625,21.6949,57200.0
2007-02-06 11:30:00,40.24,40.28,40.2,40.24,25700.0,21.6949,21.7165,21.6733,21.6949,25700.0
2007-02-06 11:40:00,40.25,40.28,40.17,40.22,53800.0,21.7003,21.7165,21.6572,21.6841,53800.0
2007-02-06 11:50:00,40.22,40.29,40.17,40.18,50500.0,21.6841,21.7218,21.6572,21.6625,50500.0
2007-02-06 12:00:00,40.17,40.28,40.17,40.28,28100.0,21.6572,21.7165,21.6572,21.7165,28100.0
2007-02-06 12:10:00,40.27,40.3,40.22,40.22,38900.0,21.7111,21.7272,21.6841,21.6841,38900.0
2007-02-06 12:20:00,40.21,40.22,40.18,40.21,35700.0,21.6787,21.6841,21.6625,21.6787,35700.0
2007-02-06 12:30:00,40.22,40.22,40.06,40.13,71800.0,21.6841,21.6841,21.5978,21.6356,71800.0
2007-02-06 12:40:00,40.12,40.12,40.06,40.11,36100.0,21.6302,21.6302,21.5978,21.6248,36100.0
2007-02-06 12:50:00,40.11,40.19,40.1,40.18,35600.0,21.6248,21.6679,21.6194,21.6625,35600.0
2007-02-06 13:00:00,40.19,40.35,40.19,40.32,41000.0,21.6679,21.7542,21.6679,21.738,41000.0
2007-02-06 13:10:00,40.3,40.38,40.29,40.36,19400.0,21.7272,21.7704,21.7218,21.7596,19400.0
2007-02-06 13:20:00,40.35,40.42,40.31,40.42,36600.0,21.7542,21.7919,21.7326,21.7919,36600.0
2007-02-06 13:30:00,40.42,40.56,40.42,40.56,104000.0,21.7919,21.8674,21.7919,21.8674,104000.0
2007-02-06 13:40:00,40.56,40.57,40.5,40.51,21200.0,21.8674,21.8728,21.8351,21.8405,21200.0
2007-02-06 13:50:00,40.51,40.52,40.47,40.51,20400.0,21.8405,21.8458,21.8189,21.8405,20400.0
2007-02-06 14:00:00,40.51,40.55,40.46,40.47,78700.0,21.8405,21.862,21.8135,21.8189,78700.0
2007-02-06 14:10:00,40.48,40.55,40.46,40.51,41900.0,21.8243,21.862,21.8135,21.8405,41900.0
2007-02-06 14:20:00,40.51,40.53,40.48,40.52,32000.0,21.8405,21.8512,21.8243,21.8458,32000.0
2007-02-06 14:30:00,40.53,40.6,40.51,40.53,55500.0,21.8512,21.889,21.8405,21.8512,55500.0
2007-02-06 14:40:00,40.53,40.55,40.48,40.51,25300.0,21.8512,21.862,21.8243,21.8405,25300.0
2007-02-06 14:50:00,40.51,40.6,40.5,40.59,62500.0,21.8405,21.889,21.8351,21.8836,62500.0
2007-02-06 15:00:00,40.6,40.62,40.53,40.53,56000.0,21.889,21.8998,21.8512,21.8512,56000.0
2007-02-06 15:10:00,40.53,40.58,40.52,40.57,55000.0,21.8512,21.8782,21.8458,21.8728,55000.0
2007-02-06 15:20:00,40.57,40.57,40.44,40.44,56700.0,21.8728,21.8728,21.8027,21.8027,56700.0
2007-02-06 15:30:00,40.44,40.45,40.38,40.4,52400.0,21.8027,21.8081,21.7704,21.7812,52400.0
2007-02-06 15:40:00,40.41,40.45,40.37,40.4,45700.0,21.7865,21.8081,21.765,21.7812,45700.0
2007-02-06 15:50:00,40.4,40.43,40.36,40.39,86400.0,21.7812,21.7973,21.7596,21.7758,86400.0
2007-02-07 09:30:00,40.36,40.65,40.35,40.56,63300.0,21.7596,21.9159,21.7542,21.8674,63300.0
2007-02-07 09:40:00,40.57,40.65,40.56,40.57,30000.0,21.8728,21.9159,21.8674,21.8728,30000.0
2007-02-07 09:50:00,40.58,40.62,40.5,40.55,35600.0,21.8782,21.8998,21.8351,21.862,35600.0
2007-02-07 10:00:00,40.56,40.59,40.46,40.5,63700.0,21.8674,21.8836,21.8135,21.8351,63700.0
2007-02-07 10:10:00,40.51,40.57,40.46,40.5,42900.0,21.8405,21.8728,21.8135,21.8351,42900.0
2007-02-07 10:20:00,40.51,40.57,40.47,40.5,67100.0,21.8405,21.8728,21.8189,21.8351,67100.0
2007-02-07 10:30:00,40.5,40.6,40.48,40.59,63500.0,21.8351,21.889,21.8243,21.8836,63500.0
2007-02-07 10:40:00,40.59,40.79,40.59,40.72,130700.0,21.8836,21.9914,21.8836,21.9537,130700.0
2007-02-07 10:50:00,40.7,40.7,40.64,40.66,47800.0,21.9429,21.9429,21.9105,21.9213,47800.0
2007-02-07 11:00:00,40.65,40.71,40.63,40.65,59900.0,21.9159,21.9483,21.9052,21.9159,59900.0
2007-02-07 11:10:00,40.65,40.67,40.62,40.66,31400.0,21.9159,21.9267,21.8998,21.9213,31400.0
2007-02-07 11:20:00,40.66,40.7,40.62,40.62,47200.0,21.9213,21.9429,21.8998,21.8998,47200.0
2007-02-07 11:30:00,40.61,40.62,40.54,40.55,69800.0,21.8944,21.8998,21.8566,21.862,69800.0
2007-02-07 11:40:00,40.55,40.55,40.5,40.52,45200.0,21.862,21.862,21.8351,21.8458,45200.0
2007-02-07 11:50:00,40.51,40.57,40.49,40.52,36200.0,21.8405,21.8728,21.8297,21.8458,36200.0
2007-02-07 12:00:00,40.52,40.52,40.49,40.51,46900.0,21.8458,21.8458,21.8297,21.8405,46900.0
2007-02-07 12:10:00,40.5,40.52,40.49,40.5,32000.0,21.8351,21.8458,21.8297,21.8351,32000.0
2007-02-07 12:20:00,40.5,40.53,40.5,40.5,17700.0,21.8351,21.8512,21.8351,21.8351,17700.0
2007-02-07 12:30:00,40.51,40.55,40.49,40.53,29500.0,21.8405,21.862,21.8297,21.8512,29500.0
2007-02-07 12:40:00,40.54,40.57,40.52,40.53,32700.0,21.8566,21.8728,21.8458,21.8512,32700.0
2007-02-07 12:50:00,40.53,40.54,40.44,40.47,70000.0,21.8512,21.8566,21.8027,21.8189,70000.0
2007-02-07 13:00:00,40.47,40.53,40.46,40.5,25200.0,21.8189,21.8512,21.8135,21.8351,25200.0
2007-02-07 13:10:00,40.5,40.54,40.49,40.53,24100.0,21.8351,21.8566,21.8297,21.8512,24100.0
2007-02-07 13:20:00,40.52,40.6,40.51,40.59,49000.0,21.8458,21.889,21.8405,21.8836,49000.0
2007-02-07 13:30:00,40.59,40.62,40.52,40.58,56900.0,21.8836,21.8998,21.8458,21.8782,56900.0
2007-02-07 13:40:00,40.58,40.59,40.53,40.54,49300.0,21.8782,21.8836,21.8512,21.8566,49300.0
2007-02-07 13:50:00,40.55,40.56,40.52,40.53,27400.0,21.862,21.8674,21.8458,21.8512,27400.0
2007-02-07 14:00:00,40.54,40.55,40.49,40.49,42800.0,21.8566,21.862,21.8297,21.8297,42800.0
2007-02-07 14:10:00,40.5,40.59,40.5,40.59,43900.0,21.8351,21.8836,21.8351,21.8836,43900.0
2007-02-07 14:20:00,40.6,40.63,40.59,40.61,41900.0,21.889,21.9052,21.8836,21.8944,41900.0
2007-02-07 14:30:00,40.61,40.63,40.43,40.5,73000.0,21.8944,21.9052,21.7973,21.8351,73000.0
2007-02-07 14:40:00,40.49,40.52,40.36,40.42,101700.0,21.8297,21.8458,21.7596,21.7919,101700.0
2007-02-07 14:50:00,40.43,40.56,40.43,40.5,183000.0,21.7973,21.8674,21.7973,21.8351,183000.0
2007-02-07 15:00:00,40.5,40.53,40.48,40.5,37600.0,21.8351,21.8512,21.8243,21.8351,37600.0
2007-02-07 15:10:00,40.5,40.53,40.49,40.5,25500.0,21.8351,21.8512,21.8297,21.8351,25500.0
2007-02-07 15:20:00,40.5,40.52,40.48,40.51,40500.0,21.8351,21.8458,21.8243,21.8405,40500.0
2007-02-07 15:30:00,40.5,40.53,40.47,40.53,86200.0,21.8351,21.8512,21.8189,21.8512,86200.0
2007-02-07 15:40:00,40.52,40.54,40.5,40.52,83900.0,21.8458,21.8566,21.8351,21.8458,83900.0
2007-02-07 15:50:00,40.52,40.69,40.52,40.63,317600.0,21.8458,21.9375,21.8458,21.9052,317600.0
2007-02-08 09:30:00,40.51,40.88,40.51,40.87,112900.0,21.8405,22.0399,21.8405,22.0345,112900.0
2007-02-08 09:40:00,40.86,40.94,40.73,40.79,33800.0,22.0292,22.0723,21.9591,21.9914,33800.0
2007-02-08 09:50:00,40.79,40.88,40.79,40.83,21200.0,21.9914,22.0399,21.9914,22.013,21200.0
2007-02-08 10:00:00,40.85,40.89,40.8,40.87,28000.0,22.0238,22.0453,21.9968,22.0345,28000.0
2007-02-08 10:10:00,40.86,40.87,40.73,40.74,21100.0,22.0292,22.0345,21.9591,21.9645,21100.0
2007-02-08 10:20:00,40.76,40.78,40.72,40.78,33700.0,21.9752,21.986,21.9537,21.986,33700.0
2007-02-08 10:30:00,40.78,40.86,40.76,40.86,26600.0,21.986,22.0292,21.9752,22.0292,26600.0
2007-02-08 10:40:00,40.86,40.86,40.72,40.73,19000.0,22.0292,22.0292,21.9537,21.9591,19000.0
2007-02-08 10:50:00,40.72,40.77,40.72,40.77,26900.0,21.9537,21.9806,21.9537,21.9806,26900.0
2007-02-08 11:00:00,40.76,40.81,40.71,40.77,37400.0,21.9752,22.0022,21.9483,21.9806,37400.0
2007-02-08 11:10:00,40.77,40.77,40.7,40.74,30300.0,21.9806,21.9806,21.9429,21.9645,30300.0
2007-02-08 11:20:00,40.76,40.85,40.76,40.85,18200.0,21.9752,22.0238,21.9752,22.0238,18200.0
2007-02-08 11:30:00,40.84,40.85,40.75,40.78,27900.0,22.0184,22.0238,21.9699,21.986,27900.0
2007-02-08 11:40:00,40.77,40.79,40.73,40.76,25600.0,21.9806,21.9914,21.9591,21.9752,25600.0
2007-02-08 11:50:00,40.75,40.8,40.72,40.75,27400.0,21.9699,21.9968,21.9537,21.9699,27400.0
2007-02-08 12:00:00,40.76,40.77,40.73,40.75,30100.0,21.9752,21.9806,21.9591,21.9699,30100.0
2007-02-08 12:10:00,40.75,40.77,40.75,40.76,16500.0,21.9699,21.9806,21.9699,21.9752,16500.0
2007-02-08 12:20:00,40.76,40.84,40.75,40.78,36300.0,21.9752,22.0184,21.9699,21.986,36300.0
2007-02-08 12:30:00,40.78,40.84,40.77,40.83,30800.0,21.986,22.0184,21.9806,22.013,30800.0
2007-02-08 12:40:00,40.84,40.86,40.81,40.83,29900.0,22.0184,22.0292,22.0022,22.013,29900.0
2007-02-08 12:50:00,40.83,40.85,40.8,40.81,48400.0,22.013,22.0238,21.9968,22.0022,48400.0
2007-02-08 13:00:00,40.8,40.84,40.8,40.83,29400.0,21.9968,22.0184,21.9968,22.013,29400.0
2007-02-08 13:10:00,40.83,40.84,40.79,40.82,64000.0,22.013,22.0184,21.9914,22.0076,64000.0
2007-02-08 13:20:00,40.82,40.88,40.82,40.88,25200.0,22.0076,22.0399,22.0076,22.0399,25200.0
2007-02-08 13:30:00,40.87,40.9,40.86,40.9,24300.0,22.0345,22.0507,22.0292,22.0507,24300.0
2007-02-08 13:40:00,40.9,40.94,40.9,40.92,25500.0,22.0507,22.0723,22.0507,22.0615,25500.0
2007-02-08 13:50:00,40.91,40.92,40.84,40.84,28700.0,22.0561,22.0615,22.0184,22.0184,28700.0
2007-02-08 14:00:00,40.85,40.87,40.82,40.82,36900.0,22.0238,22.0345,22.0076,22.0076,36900.0
2007-02-08 14:10:00,40.82,40.83,40.79,40.79,27100.0,22.0076,22.013,21.9914,21.9914,27100.0
2007-02-08 14:20:00,40.8,40.81,40.77,40.78,25600.0,21.9968,22.0022,21.9806,21.986,25600.0
2007-02-08 14:30:00,40.79,40.8,40.72,40.79,46400.0,21.9914,21.9968,21.9537,21.9914,46400.0
2007-02-08 14:40:00,40.79,40.83,40.78,40.79,19500.0,21.9914,22.013,21.986,21.9914,19500.0
2007-02-08 14:50:00,40.78,40.9,40.78,40.86,70400.0,21.986,22.0507,21.986,22.0292,70400.0
2007-02-08 15:00:00,40.86,40.89,40.78,40.8,50900.0,22.0292,22.0453,21.986,21.9968,50900.0
2007-02-08 15:10:00,40.8,40.8,40.77,40.8,37400.0,21.9968,21.9968,21.9806,21.9968,37400.0
2007-02-08 15:20:00,40.8,40.8,40.75,40.75,19200.0,21.9968,21.9968,21.9699,21.9699,19200.0
2007-02-08 15:30:00,40.74,40.76,40.71,40.71,50200.0,21.9645,21.9752,21.9483,21.9483,50200.0
2007-02-08 15:40:00,40.71,40.71,40.65,40.67,61400.0,21.9483,21.9483,21.9159,21.9267,61400.0
2007-02-08 15:50:00,40.68,40.71,40.62,40.71,130100.0,21.9321,21.9483,21.8998,21.9483,130100.0
2007-02-09 09:30:00,40.88,40.94,40.72,40.88,93400.0,22.0399,22.0723,21.9537,22.0399,93400.0
2007-02-09 09:40:00,40.88,40.88,40.69,40.7,54200.0,22.0399,22.0399,21.9375,21.9429,54200.0
2007-02-09 09:50:00,40.7,40.8,40.69,40.75,40800.0,21.9429,21.9968,21.9375,21.9699,40800.0
2007-02-09 10:00:00,40.77,40.88,40.73,40.88,48400.0,21.9806,22.0399,21.9591,22.0399,48400.0
2007-02-09 10:10:00,40.87,40.89,40.84,40.85,49900.0,22.0345,22.0453,22.0184,22.0238,49900.0
2007-02-09 10:20:00,40.86,40.92,40.83,40.84,47700.0,22.0292,22.0615,22.013,22.0184,47700.0
2007-02-09 10:30:00,40.84,40.87,40.82,40.84,57600.0,22.0184,22.0345,22.0076,22.0184,57600.0
2007-02-09 10:40:00,40.84,40.86,40.81,40.82,34400.0,22.0184,22.0292,22.0022,22.0076,34400.0
2007-02-09 10:50:00,40.82,40.82,40.75,40.79,29300.0,22.0076,22.0076,21.9699,21.9914,29300.0
2007-02-09 11:00:00,40.8,40.85,40.79,40.84,17500.0,21.9968,22.0238,21.9914,22.0184,17500.0
2007-02-09 11:10:00,40.84,40.86,40.81,40.81,17600.0,22.0184,22.0292,22.0022,22.0022,17600.0
2007-02-09 11:20:00,40.82,40.82,40.77,40.79,23000.0,22.0076,22.0076,21.9806,21.9914,23000.0
2007-02-09 11:30:00,40.79,40.79,40.74,40.78,16900.0,21.9914,21.9914,21.9645,21.986,16900.0
2007-02-09 11:40:00,40.78,40.87,40.78,40.87,19700.0,21.986,22.0345,21.986,22.0345,19700.0
2007-02-09 11:50:00,40.87,40.89,40.85,40.87,25000.0,22.0345,22.0453,22.0238,22.0345,25000.0
2007-02-09 12:00:00,40.87,40.87,40.82,40.82,15000.0,22.0345,22.0345,22.0076,22.0076,15000.0
2007-02-09 12:10:00,40.83,40.84,40.81,40.83,17800.0,22.013,22.0184,22.0022,22.013,17800.0
2007-02-09 12:20:00,40.83,40.84,40.74,40.75,16200.0,22.013,22.0184,21.9645,21.9699,16200.0
2007-02-09 12:30:00,40.75,40.76,40.7,40.7,36900.0,21.9699,21.9752,21.9429,21.9429,36900.0
2007-02-09 12:40:00,40.7,40.72,40.68,40.72,30200.0,21.9429,21.9537,21.9321,21.9537,30200.0
2007-02-09 12:50:00,40.72,40.72,40.3,40.31,176300.0,21.9537,21.9537,21.7272,21.7326,176300.0
2007-02-09 13:00:00,40.3,40.41,40.29,40.34,104900.0,21.7272,21.7865,21.7218,21.7488,104900.0
2007-02-09 13:10:00,40.34,40.35,40.26,40.31,70600.0,21.7488,21.7542,21.7057,21.7326,70600.0
2007-02-09 13:20:00,40.31,40.33,40.28,40.32,39600.0,21.7326,21.7434,21.7165,21.738,39600.0
2007-02-09 13:30:00,40.32,40.32,40.2,40.21,62800.0,21.738,21.738,21.6733,21.6787,62800.0
2007-02-09 13:40:00,40.22,40.26,40.18,40.23,37300.0,21.6841,21.7057,21.6625,21.6895,37300.0
2007-02-09 13:50:00,40.23,40.26,40.19,40.22,50000.0,21.6895,21.7057,21.6679,21.6841,50000.0
2007-02-09 14:00:00,40.23,40.26,40.19,40.22,51900.0,21.6895,21.7057,21.6679,21.6841,51900.0
2007-02-09 14:10:00,40.22,40.22,40.13,40.2,42900.0,21.6841,21.6841,21.6356,21.6733,42900.0
2007-02-09 14:20:00,40.2,40.3,40.2,40.3,36900.0,21.6733,21.7272,21.6733,21.7272,36900.0
2007-02-09 14:30:00,40.3,40.3,40.2,40.28,46800.0,21.7272,21.7272,21.6733,21.7165,46800.0
2007-02-09 14:40:00,40.27,40.27,40.14,40.23,50100.0,21.7111,21.7111,21.641,21.6895,50100.0
2007-02-09 14:50:00,40.22,40.26,40.14,40.26,79300.0,21.6841,21.7057,21.641,21.7057,79300.0
2007-02-09 15:00:00,40.27,40.28,40.22,40.25,76500.0,21.7111,21.7165,21.6841,21.7003,76500.0
2007-02-09 15:10:00,40.24,40.39,40.24,40.38,68200.0,21.6949,21.7758,21.6949,21.7704,68200.0
2007-02-09 15:20:00,40.37,40.5,40.36,40.47,103900.0,21.765,21.8351,21.7596,21.8189,103900.0
2007-02-09 15:30:00,40.47,40.51,40.44,40.5,145500.0,21.8189,21.8405,21.8027,21.8351,145500.0
2007-02-09 15:40:00,40.5,40.51,40.43,40.47,113200.0,21.8351,21.8405,21.7973,21.8189,113200.0
2007-02-09 15:50:00,40.46,40.47,40.32,40.34,226300.0,21.8135,21.8189,21.738,21.7488,226300.0
2007-02-12 09:30:00,40.52,40.64,40.28,40.64,92800.0,21.8458,21.9105,21.7165,21.9105,92800.0
2007-02-12 09:40:00,40.6,40.64,40.53,40.59,46700.0,21.889,21.9105,21.8512,21.8836,46700.0
2007-02-12 09:50:00,40.57,40.59,40.44,40.44,29100.0,21.8728,21.8836,21.8027,21.8027,29100.0
2007-02-12 10:00:00,40.41,40.5,40.41,40.5,46700.0,21.7865,21.8351,21.7865,21.8351,46700.0
2007-02-12 10:10:00,40.47,40.51,40.44,40.46,25700.0,21.8189,21.8405,21.8027,21.8135,25700.0
2007-02-12 10:20:00,40.46,40.48,40.4,40.47,29100.0,21.8135,21.8243,21.7812,21.8189,29100.0
2007-02-12 10:30:00,40.47,40.49,40.4,40.41,17700.0,21.8189,21.8297,21.7812,21.7865,17700.0
2007-02-12 10:40:00,40.41,40.5,40.39,40.42,41600.0,21.7865,21.8351,21.7758,21.7919,41600.0
2007-02-12 10:50:00,40.42,40.44,40.33,40.41,44900.0,21.7919,21.8027,21.7434,21.7865,44900.0
2007-02-12 11:00:00,40.41,40.47,40.39,40.42,15600.0,21.7865,21.8189,21.7758,21.7919,15600.0
2007-02-12 11:10:00,40.41,40.48,40.39,40.44,46900.0,21.7865,21.8243,21.7758,21.8027,46900.0
2007-02-12 11:20:00,40.46,40.47,40.35,40.36,58200.0,21.8135,21.8189,21.7542,21.7596,58200.0
2007-02-12 11:30:00,40.35,40.41,40.32,40.35,42300.0,21.7542,21.7865,21.738,21.7542,42300.0
2007-02-12 11:40:00,40.34,40.4,40.32,40.39,34200.0,21.7488,21.7812,21.738,21.7758,34200.0
2007-02-12 11:50:00,40.4,40.5,40.4,40.48,24100.0,21.7812,21.8351,21.7812,21.8243,24100.0
2007-02-12 12:00:00,40.48,40.54,40.47,40.53,37800.0,21.8243,21.8566,21.8189,21.8512,37800.0
2007-02-12 12:10:00,40.52,40.53,40.49,40.53,173500.0,21.8458,21.8512,21.8297,21.8512,173500.0
2007-02-12 12:20:00,40.53,40.57,40.51,40.56,30700.0,21.8512,21.8728,21.8405,21.8674,30700.0
2007-02-12 12:30:00,40.56,40.58,40.55,40.56,20400.0,21.8674,21.8782,21.862,21.8674,20400.0
2007-02-12 12:40:00,40.57,40.62,40.56,40.61,20200.0,21.8728,21.8998,21.8674,21.8944,20200.0
2007-02-12 12:50:00,40.61,40.62,40.52,40.55,30300.0,21.8944,21.8998,21.8458,21.862,30300.0
2007-02-12 13:00:00,40.54,40.54,40.49,40.54,37100.0,21.8566,21.8566,21.8297,21.8566,37100.0
2007-02-12 13:10:00,40.53,40.55,40.5,40.51,26300.0,21.8512,21.862,21.8351,21.8405,26300.0
2007-02-12 13:20:00,40.51,40.54,40.5,40.52,6900.0,21.8405,21.8566,21.8351,21.8458,6900.0
2007-02-12 13:30:00,40.52,40.52,40.46,40.5,25500.0,21.8458,21.8458,21.8135,21.8351,25500.0
2007-02-12 13:40:00,40.5,40.51,40.48,40.51,15700.0,21.8351,21.8405,21.8243,21.8405,15700.0
2007-02-12 13:50:00,40.5,40.5,40.44,40.47,30200.0,21.8351,21.8351,21.8027,21.8189,30200.0
2007-02-12 14:00:00,40.48,40.55,40.46,40.54,57600.0,21.8243,21.862,21.8135,21.8566,57600.0
2007-02-12 14:10:00,40.54,40.55,40.45,40.45,33400.0,21.8566,21.862,21.8081,21.8081,33400.0
2007-02-12 14:20:00,40.46,40.53,40.38,40.39,87300.0,21.8135,21.8512,21.7704,21.7758,87300.0
2007-02-12 14:30:00,40.39,40.39,40.35,40.38,54900.0,21.7758,21.7758,21.7542,21.7704,54900.0
2007-02-12 14:40:00,40.39,40.45,40.39,40.41,39200.0,21.7758,21.8081,21.7758,21.7865,39200.0
2007-02-12 14:50:00,40.42,40.47,40.41,40.47,33800.0,21.7919,21.8189,21.7865,21.8189,33800.0
2007-02-12 15:00:00,40.46,40.51,40.46,40.5,47300.0,21.8135,21.8405,21.8135,21.8351,47300.0
2007-02-12 15:10:00,40.5,40.55,40.5,40.5,58100.0,21.8351,21.862,21.8351,21.8351,58100.0
2007-02-12 15:20:00,40.5,40.52,40.5,40.5,39900.0,21.8351,21.8458,21.8351,21.8351,39900.0
2007-02-12 15:30:00,40.5,40.51,40.48,40.5,59300.0,21.8351,21.8405,21.8243,21.8351,59300.0
2007-02-12 15:40:00,40.5,40.54,40.48,40.49,96500.0,21.8351,21.8566,21.8243,21.8297,96500.0
2007-02-12 15:50:00,40.49,40.53,40.48,40.5,137800.0,21.8297,21.8512,21.8243,21.8351,137800.0
2007-02-13 09:30:00,40.71,40.84,40.35,40.84,90400.0,21.9483,22.0184,21.7542,22.0184,90400.0
2007-02-13 09:40:00,40.84,40.97,40.83,40.96,78800.0,22.0184,22.0885,22.013,22.0831,78800.0
2007-02-13 09:50:00,40.95,40.96,40.91,40.94,43800.0,22.0777,22.0831,22.0561,22.0723,43800.0
2007-02-13 10:00:00,40.94,40.96,40.93,40.95,41500.0,22.0723,22.0831,22.0669,22.0777,41500.0
2007-02-13 10:10:00,40.96,41.0,40.94,40.98,38300.0,22.0831,22.1046,22.0723,22.0939,38300.0
2007-02-13 10:20:00,40.98,40.99,40.94,40.98,67000.0,22.0939,22.0992,22.0723,22.0939,67000.0
2007-02-13 10:30:00,40.97,41.0,40.92,40.94,93000.0,22.0885,22.1046,22.0615,22.0723,93000.0
2007-02-13 10:40:00,40.93,41.0,40.82,41.0,109300.0,22.0669,22.1046,22.0076,22.1046,109300.0
2007-02-13 10:50:00,40.99,41.05,40.93,40.97,71500.0,22.0992,22.1316,22.0669,22.0885,71500.0
2007-02-13 11:00:00,40.97,41.04,40.95,40.95,80100.0,22.0885,22.1262,22.0777,22.0777,80100.0
2007-02-13 11:10:00,40.95,40.97,40.94,40.95,68700.0,22.0777,22.0885,22.0723,22.0777,68700.0
2007-02-13 11:20:00,40.96,40.98,40.92,40.93,38600.0,22.0831,22.0939,22.0615,22.0669,38600.0
2007-02-13 11:30:00,40.93,41.01,40.93,41.01,103900.0,22.0669,22.11,22.0669,22.11,103900.0
2007-02-13 11:40:00,41.02,41.11,41.01,41.09,108700.0,22.1154,22.1639,22.11,22.1532,108700.0
2007-02-13 11:50:00,41.08,41.1,41.06,41.08,64900.0,22.1478,22.1585,22.137,22.1478,64900.0
2007-02-13 12:00:00,41.07,41.11,41.07,41.11,132600.0,22.1424,22.1639,22.1424,22.1639,132600.0
2007-02-13 12:10:00,41.11,41.11,40.99,41.0,52700.0,22.1639,22.1639,22.0992,22.1046,52700.0
2007-02-13 12:20:00,41.01,41.08,40.98,41.01,60500.0,22.11,22.1478,22.0939,22.11,60500.0
2007-02-13 12:30:00,41.0,41.04,41.0,41.01,33200.0,22.1046,22.1262,22.1046,22.11,33200.0
2007-02-13 12:40:00,41.01,41.05,41.0,41.04,57700.0,22.11,22.1316,22.1046,22.1262,57700.0
2007-02-13 12:50:00,41.05,41.08,41.05,41.07,53000.0,22.1316,22.1478,22.1316,22.1424,53000.0
2007-02-13 13:00:00,41.08,41.12,41.07,41.11,39700.0,22.1478,22.1693,22.1424,22.1639,39700.0
2007-02-13 13:10:00,41.11,41.14,41.07,41.13,52100.0,22.1639,22.1801,22.1424,22.1747,52100.0
2007-02-13 13:20:00,41.14,41.15,41.05,41.05,42100.0,22.1801,22.1855,22.1316,22.1316,42100.0
2007-02-13 13:30:00,41.05,41.06,41.05,41.05,51500.0,22.1316,22.137,22.1316,22.1316,51500.0
2007-02-13 13:40:00,41.06,41.06,41.01,41.02,52800.0,22.137,22.137,22.11,22.1154,52800.0
2007-02-13 13:50:00,41.02,41.03,40.99,41.0,55300.0,22.1154,22.1208,22.0992,22.1046,55300.0
2007-02-13 14:00:00,41.0,41.01,41.0,41.0,32100.0,22.1046,22.11,22.1046,22.1046,32100.0
2007-02-13 14:10:00,41.0,41.0,40.97,40.98,81400.0,22.1046,22.1046,22.0885,22.0939,81400.0
2007-02-13 14:20:00,40.98,41.0,40.96,40.97,65300.0,22.0939,22.1046,22.0831,22.0885,65300.0
2007-02-13 14:30:00,40.96,40.98,40.89,40.89,82000.0,22.0831,22.0939,22.0453,22.0453,82000.0
2007-02-13 14:40:00,40.89,40.89,40.81,40.83,42800.0,22.0453,22.0453,22.0022,22.013,42800.0
2007-02-13 14:50:00,40.83,40.83,40.8,40.81,59700.0,22.013,22.013,21.9968,22.0022,59700.0
2007-02-13 15:00:00,40.81,40.84,40.79,40.79,40200.0,22.0022,22.0184,21.9914,21.9914,40200.0
2007-02-13 15:10:00,40.8,40.8,40.75,40.78,67400.0,21.9968,21.9968,21.9699,21.986,67400.0
2007-02-13 15:20:00,40.79,40.82,40.78,40.81,58100.0,21.9914,22.0076,21.986,22.0022,58100.0
2007-02-13 15:30:00,40.81,40.87,40.81,40.87,84400.0,22.0022,22.0345,22.0022,22.0345,84400.0
2007-02-13 15:40:00,40.87,40.93,40.86,40.92,91700.0,22.0345,22.0669,22.0292,22.0615,91700.0
2007-02-13 15:50:00,40.92,40.98,40.87,40.88,230400.0,22.0615,22.0939,22.0345,22.0399,230400.0
2007-02-14 09:30:00,40.99,41.1,40.89,41.1,73900.0,22.0992,22.1585,22.0453,22.1585,73900.0
2007-02-14 09:40:00,41.1,41.19,41.09,41.16,33700.0,22.1585,22.2071,22.1532,22.1909,33700.0
2007-02-14 09:50:00,41.17,41.18,41.06,41.07,41600.0,22.1963,22.2017,22.137,22.1424,41600.0
2007-02-14 10:00:00,41.09,41.38,41.07,41.35,125000.0,22.1532,22.3095,22.1424,22.2933,125000.0
2007-02-14 10:10:00,41.35,41.43,41.34,41.39,84300.0,22.2933,22.3365,22.2879,22.3149,84300.0
2007-02-14 10:20:00,41.39,41.53,41.39,41.51,80200.0,22.3149,22.3904,22.3149,22.3796,80200.0
2007-02-14 10:30:00,41.5,41.52,41.44,41.49,85500.0,22.3742,22.385,22.3419,22.3688,85500.0
2007-02-14 10:40:00,41.5,41.55,41.47,41.55,72000.0,22.3742,22.4012,22.358,22.4012,72000.0
2007-02-14 10:50:00,41.55,41.55,41.46,41.47,113700.0,22.4012,22.4012,22.3526,22.358,113700.0
2007-02-14 11:00:00,41.48,41.55,41.48,41.54,99500.0,22.3634,22.4012,22.3634,22.3958,99500.0
2007-02-14 11:10:00,41.55,41.65,41.54,41.61,193000.0,22.4012,22.4551,22.3958,22.4335,193000.0
2007-02-14 11:20:00,41.61,41.71,41.6,41.67,260800.0,22.4335,22.4874,22.4281,22.4659,260800.0
2007-02-14 11:30:00,41.66,41.79,41.64,41.78,103400.0,22.4605,22.5306,22.4497,22.5252,103400.0
2007-02-14 11:40:00,41.78,41.87,41.77,41.81,131100.0,22.5252,22.5737,22.5198,22.5413,131100.0
2007-02-14 11:50:00,41.8,41.81,41.68,41.77,124000.0,22.5359,22.5413,22.4712,22.5198,124000.0
2007-02-14 12:00:00,41.77,41.81,41.71,41.76,47400.0,22.5198,22.5413,22.4874,22.5144,47400.0
2007-02-14 12:10:00,41.75,41.75,41.63,41.65,63500.0,22.509,22.509,22.4443,22.4551,63500.0
2007-02-14 12:20:00,41.65,41.65,41.58,41.6,51300.0,22.4551,22.4551,22.4173,22.4281,51300.0
2007-02-14 12:30:00,41.6,41.63,41.59,41.62,35300.0,22.4281,22.4443,22.4227,22.4389,35300.0
2007-02-14 12:40:00,41.62,41.65,41.61,41.65,23200.0,22.4389,22.4551,22.4335,22.4551,23200.0
2007-02-14 12:50:00,41.65,41.65,41.62,41.64,29900.0,22.4551,22.4551,22.4389,22.4497,29900.0
2007-02-14 13:00:00,41.65,41.68,41.63,41.67,71800.0,22.4551,22.4712,22.4443,22.4659,71800.0
2007-02-14 13:10:00,41.66,41.69,41.64,41.66,33600.0,22.4605,22.4766,22.4497,22.4605,33600.0
2007-02-14 13:20:00,41.65,41.75,41.64,41.75,29100.0,22.4551,22.509,22.4497,22.509,29100.0
2007-02-14 13:30:00,41.75,41.81,41.74,41.81,33300.0,22.509,22.5413,22.5036,22.5413,33300.0
2007-02-14 13:40:00,41.81,41.89,41.55,41.89,184500.0,22.5413,22.5845,22.4012,22.5845,184500.0
2007-02-14 13:50:00,41.88,41.93,41.84,41.85,81000.0,22.5791,22.606,22.5575,22.5629,81000.0
2007-02-14 14:00:00,41.86,41.86,41.83,41.84,81400.0,22.5683,22.5683,22.5521,22.5575,81400.0
2007-02-14 14:10:00,41.84,41.87,41.81,41.86,79900.0,22.5575,22.5737,22.5413,22.5683,79900.0
2007-02-14 14:20:00,41.86,41.88,41.82,41.84,49000.0,22.5683,22.5791,22.5467,22.5575,49000.0
2007-02-14 14:30:00,41.85,41.88,41.82,41.85,67400.0,22.5629,22.5791,22.5467,22.5629,67400.0
2007-02-14 14:40:00,41.85,41.9,41.85,41.86,63900.0,22.5629,22.5899,22.5629,22.5683,63900.0
2007-02-14 14:50:00,41.85,41.88,41.82,41.88,62100.0,22.5629,22.5791,22.5467,22.5791,62100.0
2007-02-14 15:00:00,41.87,41.91,41.86,41.87,55100.0,22.5737,22.5953,22.5683,22.5737,55100.0
2007-02-14 15:10:00,41.88,41.9,41.83,41.83,63100.0,22.5791,22.5899,22.5521,22.5521,63100.0
2007-02-14 15:20:00,41.84,41.85,41.83,41.85,52700.0,22.5575,22.5629,22.5521,22.5629,52700.0
2007-02-14 15:30:00,41.85,41.85,41.78,41.81,110000.0,22.5629,22.5629,22.5252,22.5413,110000.0
2007-02-14 15:40:00,41.81,41.81,41.74,41.75,97500.0,22.5413,22.5413,22.5036,22.509,97500.0
2007-02-14 15:50:00,41.75,41.78,41.68,41.78,301400.0,22.509,22.5252,22.4712,22.5252,301400.0
2007-02-15 09:30:00,41.61,41.89,41.57,41.85,134900.0,22.4335,22.5845,22.4119,22.5629,134900.0
2007-02-15 09:40:00,41.86,41.87,41.67,41.73,86200.0,22.5683,22.5737,22.4659,22.4982,86200.0
2007-02-15 09:50:00,41.72,41.76,41.56,41.62,53800.0,22.4928,22.5144,22.4066,22.4389,53800.0
2007-02-15 10:00:00,41.63,41.74,41.6,41.64,57700.0,22.4443,22.5036,22.4281,22.4497,57700.0
2007-02-15 10:10:00,41.64,41.66,41.57,41.66,19200.0,22.4497,22.4605,22.4119,22.4605,19200.0
2007-02-15 10:20:00,41.66,41.68,41.59,41.65,10600.0,22.4605,22.4712,22.4227,22.4551,10600.0
2007-02-15 10:30:00,41.68,41.71,41.64,41.64,48400.0,22.4712,22.4874,22.4497,22.4497,48400.0
2007-02-15 10:40:00,41.64,41.71,41.62,41.62,45100.0,22.4497,22.4874,22.4389,22.4389,45100.0
2007-02-15 10:50:00,41.63,41.65,41.55,41.58,34300.0,22.4443,22.4551,22.4012,22.4173,34300.0
2007-02-15 11:00:00,41.57,41.65,41.53,41.57,51900.0,22.4119,22.4551,22.3904,22.4119,51900.0
2007-02-15 11:10:00,41.57,41.65,41.54,41.65,38400.0,22.4119,22.4551,22.3958,22.4551,38400.0
2007-02-15 11:20:00,41.65,41.69,41.62,41.68,61000.0,22.4551,22.4766,22.4389,22.4712,61000.0
2007-02-15 11:30:00,41.68,41.68,41.6,41.61,32000.0,22.4712,22.4712,22.4281,22.4335,32000.0
2007-02-15 11:40:00,41.61,41.66,41.59,41.61,26200.0,22.4335,22.4605,22.4227,22.4335,26200.0
2007-02-15 11:50:00,41.6,41.65,41.59,41.65,21800.0,22.4281,22.4551,22.4227,22.4551,21800.0
2007-02-15 12:00:00,41.64,41.7,41.6,41.6,66300.0,22.4497,22.482,22.4281,22.4281,66300.0
2007-02-15 12:10:00,41.6,41.62,41.5,41.57,34200.0,22.4281,22.4389,22.3742,22.4119,34200.0
2007-02-15 12:20:00,41.57,41.61,41.51,41.53,44800.0,22.4119,22.4335,22.3796,22.3904,44800.0
2007-02-15 12:30:00,41.53,41.6,41.53,41.6,31800.0,22.3904,22.4281,22.3904,22.4281,31800.0
2007-02-15 12:40:00,41.6,41.61,41.56,41.57,38200.0,22.4281,22.4335,22.4066,22.4119,38200.0
2007-02-15 12:50:00,41.57,41.59,41.51,41.55,22900.0,22.4119,22.4227,22.3796,22.4012,22900.0
2007-02-15 13:00:00,41.56,41.57,41.54,41.55,17100.0,22.4066,22.4119,22.3958,22.4012,17100.0
2007-02-15 13:10:00,41.54,41.55,41.5,41.53,16300.0,22.3958,22.4012,22.3742,22.3904,16300.0
2007-02-15 13:20:00,41.52,41.53,41.5,41.5,6800.0,22.385,22.3904,22.3742,22.3742,6800.0
2007-02-15 13:30:00,41.5,41.56,41.48,41.52,36500.0,22.3742,22.4066,22.3634,22.385,36500.0
2007-02-15 13:40:00,41.52,41.53,41.49,41.5,26800.0,22.385,22.3904,22.3688,22.3742,26800.0
2007-02-15 13:50:00,41.51,41.53,41.49,41.52,35400.0,22.3796,22.3904,22.3688,22.385,35400.0
2007-02-15 14:00:00,41.53,41.56,41.5,41.55,78700.0,22.3904,22.4066,22.3742,22.4012,78700.0
2007-02-15 14:10:00,41.56,41.62,41.56,41.61,84100.0,22.4066,22.4389,22.4066,22.4335,84100.0
2007-02-15 14:20:00,41.61,41.63,41.61,41.61,14300.0,22.4335,22.4443,22.4335,22.4335,14300.0
2007-02-15 14:30:00,41.62,41.62,41.56,41.59,41600.0,22.4389,22.4389,22.4066,22.4227,41600.0
2007-02-15 14:40:00,41.59,41.6,41.59,41.59,12900.0,22.4227,22.4281,22.4227,22.4227,12900.0
2007-02-15 14:50:00,41.6,41.63,41.58,41.62,22900.0,22.4281,22.4443,22.4173,22.4389,22900.0
2007-02-15 15:00:00,41.61,41.62,41.56,41.57,39700.0,22.4335,22.4389,22.4066,22.4119,39700.0
2007-02-15 15:10:00,41.57,41.64,41.53,41.58,103700.0,22.4119,22.4497,22.3904,22.4173,103700.0
2007-02-15 15:20:00,41.58,41.6,41.57,41.57,32200.0,22.4173,22.4281,22.4119,22.4119,32200.0
2007-02-15 15:30:00,41.58,41.61,41.57,41.6,44700.0,22.4173,22.4335,22.4119,22.4281,44700.0
2007-02-15 15:40:00,41.59,41.63,41.58,41.59,45000.0,22.4227,22.4443,22.4173,22.4227,45000.0
2007-02-15 15:50:00,41.59,41.65,41.59,41.65,103700.0,22.4227,22.4551,22.4227,22.4551,103700.0
2007-02-16 09:30:00,41.65,41.76,41.54,41.59,755800.0,22.4551,22.5144,22.3958,22.4227,755800.0
2007-02-16 09:40:00,41.59,41.66,41.51,41.52,23400.0,22.4227,22.4605,22.3796,22.385,23400.0
2007-02-16 09:50:00,41.53,41.54,41.49,41.49,25400.0,22.3904,22.3958,22.3688,22.3688,25400.0
2007-02-16 10:00:00,41.49,41.53,41.39,41.5,35400.0,22.3688,22.3904,22.3149,22.3742,35400.0
2007-02-16 10:10:00,41.5,41.5,41.37,41.4,22700.0,22.3742,22.3742,22.3041,22.3203,22700.0
2007-02-16 10:20:00,41.41,41.45,41.39,41.44,17400.0,22.3257,22.3472,22.3149,22.3419,17400.0
2007-02-16 10:30:00,41.4,41.46,41.36,41.42,22000.0,22.3203,22.3526,22.2987,22.3311,22000.0
2007-02-16 10:40:00,41.42,41.43,41.33,41.34,32800.0,22.3311,22.3365,22.2826,22.2879,32800.0
2007-02-16 10:50:00,41.34,41.42,41.32,41.38,51900.0,22.2879,22.3311,22.2772,22.3095,51900.0
2007-02-16 11:00:00,41.39,41.45,41.36,41.38,46500.0,22.3149,22.3472,22.2987,22.3095,46500.0
2007-02-16 11:10:00,41.39,41.4,41.38,41.4,10100.0,22.3149,22.3203,22.3095,22.3203,10100.0
2007-02-16 11:20:00,41.4,41.42,41.37,41.42,16600.0,22.3203,22.3311,22.3041,22.3311,16600.0
2007-02-16 11:30:00,41.42,41.47,41.39,41.47,55200.0,22.3311,22.358,22.3149,22.358,55200.0
2007-02-16 11:40:00,41.46,41.48,41.46,41.48,15500.0,22.3526,22.3634,22.3526,22.3634,15500.0
2007-02-16 11:50:00,41.48,41.48,41.42,41.45,38400.0,22.3634,22.3634,22.3311,22.3472,38400.0
2007-02-16 12:00:00,41.45,41.48,41.43,41.44,33100.0,22.3472,22.3634,22.3365,22.3419,33100.0
2007-02-16 12:10:00,41.44,41.46,41.44,41.45,28900.0,22.3419,22.3526,22.3419,22.3472,28900.0
2007-02-16 12:20:00,41.45,41.5,41.45,41.49,31600.0,22.3472,22.3742,22.3472,22.3688,31600.0
2007-02-16 12:30:00,41.5,41.5,41.39,41.43,22800.0,22.3742,22.3742,22.3149,22.3365,22800.0
2007-02-16 12:40:00,41.43,41.46,41.43,41.44,7900.0,22.3365,22.3526,22.3365,22.3419,7900.0
2007-02-16 12:50:00,41.43,41.48,41.43,41.47,8000.0,22.3365,22.3634,22.3365,22.358,8000.0
2007-02-16 13:00:00,41.48,41.5,41.47,41.49,12200.0,22.3634,22.3742,22.358,22.3688,12200.0
2007-02-16 13:10:00,41.49,41.5,41.46,41.47,28800.0,22.3688,22.3742,22.3526,22.358,28800.0
2007-02-16 13:20:00,41.47,41.47,41.44,41.46,15700.0,22.358,22.358,22.3419,22.3526,15700.0
2007-02-16 13:30:00,41.47,41.49,41.46,41.48,6100.0,22.358,22.3688,22.3526,22.3634,6100.0
2007-02-16 13:40:00,41.48,41.51,41.48,41.51,27700.0,22.3634,22.3796,22.3634,22.3796,27700.0
2007-02-16 13:50:00,41.51,41.59,41.51,41.59,24200.0,22.3796,22.4227,22.3796,22.4227,24200.0
2007-02-16 14:00:00,41.59,41.65,41.59,41.65,11800.0,22.4227,22.4551,22.4227,22.4551,11800.0
2007-02-16 14:10:00,41.64,41.64,41.61,41.61,41200.0,22.4497,22.4497,22.4335,22.4335,41200.0
2007-02-16 14:20:00,41.61,41.62,41.6,41.6,13400.0,22.4335,22.4389,22.4281,22.4281,13400.0
2007-02-16 14:30:00,41.6,41.61,41.6,41.61,24400.0,22.4281,22.4335,22.4281,22.4335,24400.0
2007-02-16 14:40:00,41.61,41.61,41.6,41.61,15800.0,22.4335,22.4335,22.4281,22.4335,15800.0
2007-02-16 14:50:00,41.6,41.61,41.59,41.59,28600.0,22.4281,22.4335,22.4227,22.4227,28600.0
2007-02-16 15:00:00,41.59,41.6,41.59,41.59,18200.0,22.4227,22.4281,22.4227,22.4227,18200.0
2007-02-16 15:10:00,41.59,41.6,41.59,41.6,5400.0,22.4227,22.4281,22.4227,22.4281,5400.0
2007-02-16 15:20:00,41.6,41.63,41.59,41.62,19000.0,22.4281,22.4443,22.4227,22.4389,19000.0
2007-02-16 15:30:00,41.62,41.66,41.62,41.63,33400.0,22.4389,22.4605,22.4389,22.4443,33400.0
2007-02-16 15:40:00,41.64,41.64,41.56,41.56,54300.0,22.4497,22.4497,22.4066,22.4066,54300.0
2007-02-16 15:50:00,41.57,41.6,41.54,41.54,117100.0,22.4119,22.4281,22.3958,22.3958,117100.0
2007-02-20 09:30:00,41.36,41.49,41.18,41.34,229800.0,22.2987,22.3688,22.2017,22.2879,229800.0
2007-02-20 09:40:00,41.31,41.39,41.3,41.32,45000.0,22.2718,22.3149,22.2664,22.2772,45000.0
2007-02-20 09:50:00,41.33,41.37,41.22,41.27,47200.0,22.2826,22.3041,22.2232,22.2502,47200.0
2007-02-20 10:00:00,41.27,41.27,41.03,41.14,60900.0,22.2502,22.2502,22.1208,22.1801,60900.0
2007-02-20 10:10:00,41.12,41.25,41.12,41.22,32900.0,22.1693,22.2394,22.1693,22.2232,32900.0
2007-02-20 10:20:00,41.21,41.36,41.16,41.36,29000.0,22.2179,22.2987,22.1909,22.2987,29000.0
2007-02-20 10:30:00,41.34,41.37,41.26,41.27,18600.0,22.2879,22.3041,22.2448,22.2502,18600.0
2007-02-20 10:40:00,41.27,41.34,41.19,41.29,42200.0,22.2502,22.2879,22.2071,22.261,42200.0
2007-02-20 10:50:00,41.29,41.29,41.24,41.27,19000.0,22.261,22.261,22.234,22.2502,19000.0
2007-02-20 11:00:00,41.27,41.33,41.23,41.31,43300.0,22.2502,22.2826,22.2286,22.2718,43300.0
2007-02-20 11:10:00,41.32,41.49,41.3,41.48,53300.0,22.2772,22.3688,22.2664,22.3634,53300.0
2007-02-20 11:20:00,41.49,41.63,41.49,41.63,57000.0,22.3688,22.4443,22.3688,22.4443,57000.0
2007-02-20 11:30:00,41.63,41.7,41.59,41.61,39200.0,22.4443,22.482,22.4227,22.4335,39200.0
2007-02-20 11:40:00,41.62,41.76,41.59,41.74,36100.0,22.4389,22.5144,22.4227,22.5036,36100.0
2007-02-20 11:50:00,41.74,41.75,41.65,41.66,34800.0,22.5036,22.509,22.4551,22.4605,34800.0
2007-02-20 12:00:00,41.65,41.72,41.64,41.64,38300.0,22.4551,22.4928,22.4497,22.4497,38300.0
2007-02-20 12:10:00,41.64,41.66,41.59,41.59,42400.0,22.4497,22.4605,22.4227,22.4227,42400.0
2007-02-20 12:20:00,41.59,41.62,41.56,41.56,40500.0,22.4227,22.4389,22.4066,22.4066,40500.0
2007-02-20 12:30:00,41.56,41.57,41.51,41.52,35300.0,22.4066,22.4119,22.3796,22.385,35300.0
2007-02-20 12:40:00,41.52,41.53,41.45,41.46,18000.0,22.385,22.3904,22.3472,22.3526,18000.0
2007-02-20 12:50:00,41.46,41.47,41.41,41.46,42000.0,22.3526,22.358,22.3257,22.3526,42000.0
2007-02-20 13:00:00,41.47,41.57,41.47,41.57,65300.0,22.358,22.4119,22.358,22.4119,65300.0
2007-02-20 13:10:00,41.57,41.57,41.42,41.42,30200.0,22.4119,22.4119,22.3311,22.3311,30200.0
2007-02-20 13:20:00,41.42,41.43,41.39,41.39,11900.0,22.3311,22.3365,22.3149,22.3149,11900.0
2007-02-20 13:30:00,41.39,41.48,41.38,41.47,14000.0,22.3149,22.3634,22.3095,22.358,14000.0
2007-02-20 13:40:00,41.48,41.54,41.47,41.52,14400.0,22.3634,22.3958,22.358,22.385,14400.0
2007-02-20 13:50:00,41.51,41.6,41.49,41.58,33600.0,22.3796,22.4281,22.3688,22.4173,33600.0
2007-02-20 14:00:00,41.57,41.57,41.5,41.52,19600.0,22.4119,22.4119,22.3742,22.385,19600.0
2007-02-20 14:10:00,41.52,41.62,41.52,41.59,20800.0,22.385,22.4389,22.385,22.4227,20800.0
2007-02-20 14:20:00,41.6,41.6,41.55,41.58,13900.0,22.4281,22.4281,22.4012,22.4173,13900.0
2007-02-20 14:30:00,41.58,41.62,41.54,41.58,45100.0,22.4173,22.4389,22.3958,22.4173,45100.0
2007-02-20 14:40:00,41.59,41.6,41.54,41.59,36800.0,22.4227,22.4281,22.3958,22.4227,36800.0
2007-02-20 14:50:00,41.59,41.64,41.59,41.63,72300.0,22.4227,22.4497,22.4227,22.4443,72300.0
2007-02-20 15:00:00,41.63,41.66,41.63,41.66,61300.0,22.4443,22.4605,22.4443,22.4605,61300.0
2007-02-20 15:10:00,41.65,41.66,41.62,41.64,40700.0,22.4551,22.4605,22.4389,22.4497,40700.0
2007-02-20 15:20:00,41.65,41.66,41.6,41.6,52600.0,22.4551,22.4605,22.4281,22.4281,52600.0
2007-02-20 15:30:00,41.6,41.61,41.57,41.6,52600.0,22.4281,22.4335,22.4119,22.4281,52600.0
2007-02-20 15:40:00,41.61,41.62,41.53,41.56,235600.0,22.4335,22.4389,22.3904,22.4066,235600.0
2007-02-20 15:50:00,41.56,41.62,41.55,41.61,135100.0,22.4066,22.4389,22.4012,22.4335,135100.0
2007-02-21 09:30:00,41.6,41.7,41.17,41.21,160300.0,22.4281,22.482,22.1963,22.2179,160300.0
2007-02-21 09:40:00,41.22,41.22,41.07,41.11,45000.0,22.2232,22.2232,22.1424,22.1639,45000.0
2007-02-21 09:50:00,41.1,41.21,41.09,41.19,34300.0,22.1585,22.2179,22.1532,22.2071,34300.0
2007-02-21 10:00:00,41.19,41.4,41.19,41.38,27000.0,22.2071,22.3203,22.2071,22.3095,27000.0
2007-02-21 10:10:00,41.38,41.44,41.36,41.4,23300.0,22.3095,22.3419,22.2987,22.3203,23300.0
2007-02-21 10:20:00,41.39,41.43,41.29,41.43,20300.0,22.3149,22.3365,22.261,22.3365,20300.0
2007-02-21 10:30:00,41.42,41.42,41.23,41.26,25100.0,22.3311,22.3311,22.2286,22.2448,25100.0
2007-02-21 10:40:00,41.25,41.28,41.14,41.23,43000.0,22.2394,22.2556,22.1801,22.2286,43000.0
2007-02-21 10:50:00,41.23,41.41,41.22,41.37,99900.0,22.2286,22.3257,22.2232,22.3041,99900.0
2007-02-21 11:00:00,41.38,41.4,41.35,41.39,20500.0,22.3095,22.3203,22.2933,22.3149,20500.0
2007-02-21 11:10:00,41.39,41.47,41.36,41.47,32200.0,22.3149,22.358,22.2987,22.358,32200.0
2007-02-21 11:20:00,41.47,41.48,41.41,41.42,10900.0,22.358,22.3634,22.3257,22.3311,10900.0
2007-02-21 11:30:00,41.42,41.49,41.38,41.49,187500.0,22.3311,22.3688,22.3095,22.3688,187500.0
2007-02-21 11:40:00,41.49,41.52,41.33,41.4,50600.0,22.3688,22.385,22.2826,22.3203,50600.0
2007-02-21 11:50:00,41.4,41.48,41.4,41.46,13200.0,22.3203,22.3634,22.3203,22.3526,13200.0
2007-02-21 12:00:00,41.46,41.5,41.4,41.49,27800.0,22.3526,22.3742,22.3203,22.3688,27800.0
2007-02-21 12:10:00,41.49,41.52,41.46,41.48,24100.0,22.3688,22.385,22.3526,22.3634,24100.0
2007-02-21 12:20:00,41.49,41.52,41.46,41.48,21700.0,22.3688,22.385,22.3526,22.3634,21700.0
2007-02-21 12:30:00,41.48,41.48,41.41,41.42,16600.0,22.3634,22.3634,22.3257,22.3311,16600.0
2007-02-21 12:40:00,41.42,41.44,41.39,41.44,8000.0,22.3311,22.3419,22.3149,22.3419,8000.0
2007-02-21 12:50:00,41.44,41.51,41.44,41.5,17800.0,22.3419,22.3796,22.3419,22.3742,17800.0
2007-02-21 13:00:00,41.49,41.55,41.49,41.55,9100.0,22.3688,22.4012,22.3688,22.4012,9100.0
2007-02-21 13:10:00,41.55,41.55,41.53,41.55,12100.0,22.4012,22.4012,22.3904,22.4012,12100.0
2007-02-21 13:20:00,41.53,41.62,41.53,41.6,33000.0,22.3904,22.4389,22.3904,22.4281,33000.0
2007-02-21 13:30:00,41.59,41.59,41.52,41.52,16300.0,22.4227,22.4227,22.385,22.385,16300.0
2007-02-21 13:40:00,41.52,41.52,41.35,41.37,47300.0,22.385,22.385,22.2933,22.3041,47300.0
2007-02-21 13:50:00,41.38,41.44,41.38,41.41,18600.0,22.3095,22.3419,22.3095,22.3257,18600.0
2007-02-21 14:00:00,41.4,41.49,41.33,41.46,46700.0,22.3203,22.3688,22.2826,22.3526,46700.0
2007-02-21 14:10:00,41.46,41.52,41.46,41.5,23300.0,22.3526,22.385,22.3526,22.3742,23300.0
2007-02-21 14:20:00,41.5,41.54,41.49,41.52,18300.0,22.3742,22.3958,22.3688,22.385,18300.0
2007-02-21 14:30:00,41.53,41.57,41.51,41.53,25100.0,22.3904,22.4119,22.3796,22.3904,25100.0
2007-02-21 14:40:00,41.53,41.58,41.53,41.57,20000.0,22.3904,22.4173,22.3904,22.4119,20000.0
2007-02-21 14:50:00,41.57,41.6,41.57,41.59,24300.0,22.4119,22.4281,22.4119,22.4227,24300.0
2007-02-21 15:00:00,41.59,41.59,41.51,41.55,53600.0,22.4227,22.4227,22.3796,22.4012,53600.0
2007-02-21 15:10:00,41.55,41.56,41.49,41.51,35100.0,22.4012,22.4066,22.3688,22.3796,35100.0
2007-02-21 15:20:00,41.51,41.54,41.5,41.54,20000.0,22.3796,22.3958,22.3742,22.3958,20000.0
2007-02-21 15:30:00,41.53,41.6,41.52,41.57,52900.0,22.3904,22.4281,22.385,22.4119,52900.0
2007-02-21 15:40:00,41.57,41.58,41.54,41.56,28300.0,22.4119,22.4173,22.3958,22.4066,28300.0
2007-02-21 15:50:00,41.57,41.63,41.56,41.63,72900.0,22.4119,22.4443,22.4066,22.4443,72900.0
2007-02-22 09:30:00,41.57,41.65,41.39,41.41,106800.0,22.4119,22.4551,22.3149,22.3257,106800.0
2007-02-22 09:40:00,41.41,41.58,41.36,41.58,51800.0,22.3257,22.4173,22.2987,22.4173,51800.0
2007-02-22 09:50:00,41.58,41.6,41.53,41.54,44400.0,22.4173,22.4281,22.3904,22.3958,44400.0
2007-02-22 10:00:00,41.53,41.56,41.48,41.53,46700.0,22.3904,22.4066,22.3634,22.3904,46700.0
2007-02-22 10:10:00,41.53,41.54,41.35,41.38,44500.0,22.3904,22.3958,22.2933,22.3095,44500.0
2007-02-22 10:20:00,41.38,41.5,41.35,41.41,85400.0,22.3095,22.3742,22.2933,22.3257,85400.0
2007-02-22 10:30:00,41.41,41.44,41.36,41.39,60200.0,22.3257,22.3419,22.2987,22.3149,60200.0
2007-02-22 10:40:00,41.4,41.53,41.39,41.45,52000.0,22.3203,22.3904,22.3149,22.3472,52000.0
2007-02-22 10:50:00,41.44,41.53,41.44,41.52,29500.0,22.3419,22.3904,22.3419,22.385,29500.0
2007-02-22 11:00:00,41.52,41.53,41.41,41.46,33800.0,22.385,22.3904,22.3257,22.3526,33800.0
2007-02-22 11:10:00,41.45,41.45,41.27,41.28,69600.0,22.3472,22.3472,22.2502,22.2556,69600.0
2007-02-22 11:20:00,41.28,41.3,41.17,41.3,68500.0,22.2556,22.2664,22.1963,22.2664,68500.0
2007-02-22 11:30:00,41.3,41.32,41.18,41.3,41900.0,22.2664,22.2772,22.2017,22.2664,41900.0
2007-02-22 11:40:00,41.3,41.36,41.28,41.3,19100.0,22.2664,22.2987,22.2556,22.2664,19100.0
2007-02-22 11:50:00,41.29,41.45,41.29,41.41,25000.0,22.261,22.3472,22.261,22.3257,25000.0
2007-02-22 12:00:00,41.43,41.5,41.42,41.49,38500.0,22.3365,22.3742,22.3311,22.3688,38500.0
2007-02-22 12:10:00,41.49,41.53,41.49,41.53,25500.0,22.3688,22.3904,22.3688,22.3904,25500.0
2007-02-22 12:20:00,41.53,41.59,41.51,41.57,30800.0,22.3904,22.4227,22.3796,22.4119,30800.0
2007-02-22 12:30:00,41.58,41.63,41.57,41.62,16000.0,22.4173,22.4443,22.4119,22.4389,16000.0
2007-02-22 12:40:00,41.61,41.63,41.55,41.58,25600.0,22.4335,22.4443,22.4012,22.4173,25600.0
2007-02-22 12:50:00,41.57,41.62,41.57,41.6,18500.0,22.4119,22.4389,22.4119,22.4281,18500.0
2007-02-22 13:00:00,41.6,41.62,41.58,41.6,19100.0,22.4281,22.4389,22.4173,22.4281,19100.0
2007-02-22 13:10:00,41.6,41.66,41.6,41.64,27300.0,22.4281,22.4605,22.4281,22.4497,27300.0
2007-02-22 13:20:00,41.64,41.68,41.63,41.65,23200.0,22.4497,22.4712,22.4443,22.4551,23200.0
2007-02-22 13:30:00,41.65,41.68,41.65,41.65,17200.0,22.4551,22.4712,22.4551,22.4551,17200.0
2007-02-22 13:40:00,41.65,41.66,41.65,41.65,6900.0,22.4551,22.4605,22.4551,22.4551,6900.0
2007-02-22 13:50:00,41.65,41.66,41.64,41.66,18600.0,22.4551,22.4605,22.4497,22.4605,18600.0
2007-02-22 14:00:00,41.65,41.66,41.65,41.65,15900.0,22.4551,22.4605,22.4551,22.4551,15900.0
2007-02-22 14:10:00,41.66,41.66,41.57,41.58,42600.0,22.4605,22.4605,22.4119,22.4173,42600.0
2007-02-22 14:20:00,41.58,41.59,41.57,41.58,19000.0,22.4173,22.4227,22.4119,22.4173,19000.0
2007-02-22 14:30:00,41.58,41.59,41.45,41.49,37700.0,22.4173,22.4227,22.3472,22.3688,37700.0
2007-02-22 14:40:00,41.49,41.5,41.46,41.5,24800.0,22.3688,22.3742,22.3526,22.3742,24800.0
2007-02-22 14:50:00,41.5,41.53,41.49,41.49,27400.0,22.3742,22.3904,22.3688,22.3688,27400.0
2007-02-22 15:00:00,41.5,41.59,41.5,41.58,31000.0,22.3742,22.4227,22.3742,22.4173,31000.0
2007-02-22 15:10:00,41.57,41.62,41.57,41.62,28000.0,22.4119,22.4389,22.4119,22.4389,28000.0
2007-02-22 15:20:00,41.62,41.66,41.61,41.62,32700.0,22.4389,22.4605,22.4335,22.4389,32700.0
2007-02-22 15:30:00,41.63,41.69,41.61,41.69,106000.0,22.4443,22.4766,22.4335,22.4766,106000.0
2007-02-22 15:40:00,41.68,41.76,41.68,41.75,102000.0,22.4712,22.5144,22.4712,22.509,102000.0
2007-02-22 15:50:00,41.75,41.8,41.7,41.8,223400.0,22.509,22.5359,22.482,22.5359,223400.0
2007-02-23 09:30:00,41.92,42.0,41.73,41.94,144100.0,22.6006,22.6438,22.4982,22.6114,144100.0
2007-02-23 09:40:00,41.97,42.07,41.91,41.95,154100.0,22.6276,22.6815,22.5953,22.6168,154100.0
2007-02-23 09:50:00,41.95,42.02,41.92,42.0,38500.0,22.6168,22.6546,22.6006,22.6438,38500.0
2007-02-23 10:00:00,42.0,42.05,42.0,42.05,367500.0,22.6438,22.6707,22.6438,22.6707,367500.0
2007-02-23 10:10:00,42.06,42.19,42.06,42.14,114600.0,22.6761,22.7462,22.6761,22.7193,114600.0
2007-02-23 10:20:00,42.13,42.16,42.04,42.08,144500.0,22.7139,22.73,22.6653,22.6869,144500.0
2007-02-23 10:30:00,42.06,42.12,42.0,42.07,76500.0,22.6761,22.7085,22.6438,22.6815,76500.0
2007-02-23 10:40:00,42.07,42.18,42.04,42.16,220000.0,22.6815,22.7408,22.6653,22.73,220000.0
2007-02-23 10:50:00,42.17,42.2,42.13,42.14,76400.0,22.7354,22.7516,22.7139,22.7193,76400.0
2007-02-23 11:00:00,42.15,42.18,42.11,42.15,44300.0,22.7246,22.7408,22.7031,22.7246,44300.0
2007-02-23 11:10:00,42.14,42.28,42.1,42.28,66800.0,22.7193,22.7947,22.6977,22.7947,66800.0
2007-02-23 11:20:00,42.27,42.28,42.13,42.26,87700.0,22.7893,22.7947,22.7139,22.7839,87700.0
2007-02-23 11:30:00,42.25,42.32,42.25,42.31,75700.0,22.7786,22.8163,22.7786,22.8109,75700.0
2007-02-23 11:40:00,42.3,42.31,42.27,42.31,55800.0,22.8055,22.8109,22.7893,22.8109,55800.0
2007-02-23 11:50:00,42.31,42.35,42.3,42.32,46000.0,22.8109,22.8325,22.8055,22.8163,46000.0
2007-02-23 12:00:00,42.31,42.34,42.25,42.27,69300.0,22.8109,22.8271,22.7786,22.7893,69300.0
2007-02-23 12:10:00,42.27,42.28,42.23,42.25,80800.0,22.7893,22.7947,22.7678,22.7786,80800.0
2007-02-23 12:20:00,42.25,42.26,42.2,42.21,79400.0,22.7786,22.7839,22.7516,22.757,79400.0
2007-02-23 12:30:00,42.21,42.24,42.12,42.17,65200.0,22.757,22.7732,22.7085,22.7354,65200.0
2007-02-23 12:40:00,42.18,42.18,42.15,42.17,67800.0,22.7408,22.7408,22.7246,22.7354,67800.0
2007-02-23 12:50:00,42.17,42.34,42.17,42.33,62400.0,22.7354,22.8271,22.7354,22.8217,62400.0
2007-02-23 13:00:00,42.32,42.32,42.22,42.25,45600.0,22.8163,22.8163,22.7624,22.7786,45600.0
2007-02-23 13:10:00,42.25,42.27,42.19,42.21,95700.0,22.7786,22.7893,22.7462,22.757,95700.0
2007-02-23 13:20:00,42.21,42.25,42.21,42.23,88600.0,22.757,22.7786,22.757,22.7678,88600.0
2007-02-23 13:30:00,42.23,42.26,42.23,42.26,50500.0,22.7678,22.7839,22.7678,22.7839,50500.0
2007-02-23 13:40:00,42.26,42.28,42.25,42.26,49600.0,22.7839,22.7947,22.7786,22.7839,49600.0
2007-02-23 13:50:00,42.26,42.26,42.2,42.22,48500.0,22.7839,22.7839,22.7516,22.7624,48500.0
2007-02-23 14:00:00,42.22,42.23,42.21,42.23,53500.0,22.7624,22.7678,22.757,22.7678,53500.0
2007-02-23 14:10:00,42.23,42.28,42.22,42.27,56000.0,22.7678,22.7947,22.7624,22.7893,56000.0
2007-02-23 14:20:00,42.27,42.28,42.22,42.26,54300.0,22.7893,22.7947,22.7624,22.7839,54300.0
2007-02-23 14:30:00,42.27,42.32,42.25,42.29,45000.0,22.7893,22.8163,22.7786,22.8001,45000.0
2007-02-23 14:40:00,42.28,42.29,42.25,42.25,36000.0,22.7947,22.8001,22.7786,22.7786,36000.0
2007-02-23 14:50:00,42.25,42.31,42.25,42.28,45800.0,22.7786,22.8109,22.7786,22.7947,45800.0
2007-02-23 15:00:00,42.28,42.32,42.22,42.3,83000.0,22.7947,22.8163,22.7624,22.8055,83000.0
2007-02-23 15:10:00,42.3,42.36,42.28,42.34,64100.0,22.8055,22.8379,22.7947,22.8271,64100.0
2007-02-23 15:20:00,42.33,42.36,42.3,42.31,44400.0,22.8217,22.8379,22.8055,22.8109,44400.0
2007-02-23 15:30:00,42.31,42.37,42.3,42.37,130700.0,22.8109,22.8433,22.8055,22.8433,130700.0
2007-02-23 15:40:00,42.37,42.43,42.37,42.42,145500.0,22.8433,22.8756,22.8433,22.8702,145500.0
2007-02-23 15:50:00,42.42,42.43,42.35,42.38,213800.0,22.8702,22.8756,22.8325,22.8486,213800.0
2007-02-26 09:30:00,42.45,42.5,42.27,42.4,173900.0,22.8864,22.9133,22.7893,22.8594,173900.0
2007-02-26 09:40:00,42.41,42.45,42.34,42.41,133100.0,22.8648,22.8864,22.8271,22.8648,133100.0
2007-02-26 09:50:00,42.41,42.47,42.35,42.35,103500.0,22.8648,22.8972,22.8325,22.8325,103500.0
2007-02-26 10:00:00,42.34,42.46,42.32,42.41,81400.0,22.8271,22.8918,22.8163,22.8648,81400.0
2007-02-26 10:10:00,42.41,42.46,42.4,42.4,78400.0,22.8648,22.8918,22.8594,22.8594,78400.0
2007-02-26 10:20:00,42.4,42.4,42.34,42.35,45600.0,22.8594,22.8594,22.8271,22.8325,45600.0
2007-02-26 10:30:00,42.35,42.35,42.24,42.3,64200.0,22.8325,22.8325,22.7732,22.8055,64200.0
2007-02-26 10:40:00,42.29,42.29,42.14,42.22,86100.0,22.8001,22.8001,22.7193,22.7624,86100.0
2007-02-26 10:50:00,42.22,42.33,42.21,42.32,46400.0,22.7624,22.8217,22.757,22.8163,46400.0
2007-02-26 11:00:00,42.32,42.38,42.25,42.38,96700.0,22.8163,22.8486,22.7786,22.8486,96700.0
2007-02-26 11:10:00,42.38,42.4,42.31,42.32,50000.0,22.8486,22.8594,22.8109,22.8163,50000.0
2007-02-26 11:20:00,42.32,42.36,42.31,42.35,52700.0,22.8163,22.8379,22.8109,22.8325,52700.0
2007-02-26 11:30:00,42.34,42.37,42.28,42.35,123400.0,22.8271,22.8433,22.7947,22.8325,123400.0
2007-02-26 11:40:00,42.36,42.38,42.34,42.34,33700.0,22.8379,22.8486,22.8271,22.8271,33700.0
2007-02-26 11:50:00,42.35,42.4,42.35,42.39,56200.0,22.8325,22.8594,22.8325,22.854,56200.0
2007-02-26 12:00:00,42.38,42.39,42.3,42.32,53300.0,22.8486,22.854,22.8055,22.8163,53300.0
2007-02-26 12:10:00,42.32,42.34,42.23,42.24,45300.0,22.8163,22.8271,22.7678,22.7732,45300.0
2007-02-26 12:20:00,42.24,42.3,42.24,42.29,30600.0,22.7732,22.8055,22.7732,22.8001,30600.0
2007-02-26 12:30:00,42.29,42.3,42.2,42.22,39700.0,22.8001,22.8055,22.7516,22.7624,39700.0
2007-02-26 12:40:00,42.23,42.25,41.96,42.05,101700.0,22.7678,22.7786,22.6222,22.6707,101700.0
2007-02-26 12:50:00,42.06,42.08,41.99,42.0,51400.0,22.6761,22.6869,22.6384,22.6438,51400.0
2007-02-26 13:00:00,41.99,42.14,41.99,42.11,77200.0,22.6384,22.7193,22.6384,22.7031,77200.0
2007-02-26 13:10:00,42.11,42.11,42.08,42.1,32000.0,22.7031,22.7031,22.6869,22.6977,32000.0
2007-02-26 13:20:00,42.1,42.1,42.07,42.07,14900.0,22.6977,22.6977,22.6815,22.6815,14900.0
2007-02-26 13:30:00,42.07,42.09,42.06,42.09,26300.0,22.6815,22.6923,22.6761,22.6923,26300.0
2007-02-26 13:40:00,42.09,42.11,42.01,42.03,67400.0,22.6923,22.7031,22.6492,22.6599,67400.0
2007-02-26 13:50:00,42.03,42.09,42.03,42.07,38500.0,22.6599,22.6923,22.6599,22.6815,38500.0
2007-02-26 14:00:00,42.07,42.15,42.07,42.09,24900.0,22.6815,22.7246,22.6815,22.6923,24900.0
2007-02-26 14:10:00,42.09,42.1,42.04,42.08,28500.0,22.6923,22.6977,22.6653,22.6869,28500.0
2007-02-26 14:20:00,42.08,42.2,42.08,42.18,59100.0,22.6869,22.7516,22.6869,22.7408,59100.0
2007-02-26 14:30:00,42.18,42.26,42.14,42.22,64600.0,22.7408,22.7839,22.7193,22.7624,64600.0
2007-02-26 14:40:00,42.22,42.25,42.21,42.22,42900.0,22.7624,22.7786,22.757,22.7624,42900.0
2007-02-26 14:50:00,42.22,42.25,42.12,42.15,48600.0,22.7624,22.7786,22.7085,22.7246,48600.0
2007-02-26 15:00:00,42.15,42.2,42.07,42.1,53700.0,22.7246,22.7516,22.6815,22.6977,53700.0
2007-02-26 15:10:00,42.09,42.1,42.05,42.09,65400.0,22.6923,22.6977,22.6707,22.6923,65400.0
2007-02-26 15:20:00,42.09,42.11,42.03,42.09,67600.0,22.6923,22.7031,22.6599,22.6923,67600.0
2007-02-26 15:30:00,42.09,42.18,42.09,42.14,58600.0,22.6923,22.7408,22.6923,22.7193,58600.0
2007-02-26 15:40:00,42.13,42.21,42.11,42.21,75800.0,22.7139,22.757,22.7031,22.757,75800.0
2007-02-26 15:50:00,42.2,42.24,42.16,42.22,176400.0,22.7516,22.7732,22.73,22.7624,176400.0
2007-02-27 09:30:00,41.81,42.0,41.75,41.99,182900.0,22.5413,22.6438,22.509,22.6384,182900.0
2007-02-27 09:40:00,41.96,42.27,41.96,42.26,304300.0,22.6222,22.7893,22.6222,22.7839,304300.0
2007-02-27 09:50:00,42.25,42.28,42.16,42.17,117300.0,22.7786,22.7947,22.73,22.7354,117300.0
2007-02-27 10:00:00,42.2,42.25,42.01,42.03,84500.0,22.7516,22.7786,22.6492,22.6599,84500.0
2007-02-27 10:10:00,42.04,42.04,41.89,41.93,78100.0,22.6653,22.6653,22.5845,22.606,78100.0
2007-02-27 10:20:00,41.93,41.95,41.9,41.93,53000.0,22.606,22.6168,22.5899,22.606,53000.0
2007-02-27 10:30:00,41.93,42.04,41.93,42.01,62000.0,22.606,22.6653,22.606,22.6492,62000.0
2007-02-27 10:40:00,42.03,42.05,41.98,42.03,64400.0,22.6599,22.6707,22.633,22.6599,64400.0
2007-02-27 10:50:00,42.03,42.03,41.79,41.81,45100.0,22.6599,22.6599,22.5306,22.5413,45100.0
2007-02-27 11:00:00,41.8,41.92,41.79,41.84,80700.0,22.5359,22.6006,22.5306,22.5575,80700.0
2007-02-27 11:10:00,41.83,41.84,41.81,41.82,40600.0,22.5521,22.5575,22.5413,22.5467,40600.0
2007-02-27 11:20:00,41.81,41.82,41.71,41.79,90700.0,22.5413,22.5467,22.4874,22.5306,90700.0
2007-02-27 11:30:00,41.79,41.9,41.77,41.9,57300.0,22.5306,22.5899,22.5198,22.5899,57300.0
2007-02-27 11:40:00,41.9,41.97,41.85,41.9,69800.0,22.5899,22.6276,22.5629,22.5899,69800.0
2007-02-27 11:50:00,41.9,41.9,41.72,41.72,54000.0,22.5899,22.5899,22.4928,22.4928,54000.0
2007-02-27 12:00:00,41.72,41.75,41.64,41.69,86700.0,22.4928,22.509,22.4497,22.4766,86700.0
2007-02-27 12:10:00,41.68,41.7,41.58,41.61,126500.0,22.4712,22.482,22.4173,22.4335,126500.0
2007-02-27 12:20:00,41.61,41.7,41.59,41.64,50000.0,22.4335,22.482,22.4227,22.4497,50000.0
2007-02-27 12:30:00,41.64,41.72,41.63,41.68,42000.0,22.4497,22.4928,22.4443,22.4712,42000.0
2007-02-27 12:40:00,41.68,41.71,41.59,41.68,40700.0,22.4712,22.4874,22.4227,22.4712,40700.0
2007-02-27 12:50:00,41.68,41.79,41.68,41.76,68100.0,22.4712,22.5306,22.4712,22.5144,68100.0
2007-02-27 13:00:00,41.75,41.76,41.69,41.69,38700.0,22.509,22.5144,22.4766,22.4766,38700.0
2007-02-27 13:10:00,41.7,41.7,41.57,41.6,112700.0,22.482,22.482,22.4119,22.4281,112700.0
2007-02-27 13:20:00,41.6,41.6,41.54,41.56,40700.0,22.4281,22.4281,22.3958,22.4066,40700.0
2007-02-27 13:30:00,41.56,41.6,41.55,41.59,46200.0,22.4066,22.4281,22.4012,22.4227,46200.0
2007-02-27 13:40:00,41.6,41.64,41.53,41.59,55100.0,22.4281,22.4497,22.3904,22.4227,55100.0
2007-02-27 13:50:00,41.61,41.62,41.55,41.59,65700.0,22.4335,22.4389,22.4012,22.4227,65700.0
2007-02-27 14:00:00,41.59,41.65,41.42,41.43,68800.0,22.4227,22.4551,22.3311,22.3365,68800.0
2007-02-27 14:10:00,41.42,41.6,41.4,41.45,93300.0,22.3311,22.4281,22.3203,22.3472,93300.0
2007-02-27 14:20:00,41.45,41.48,41.2,41.23,118900.0,22.3472,22.3634,22.2125,22.2286,118900.0
2007-02-27 14:30:00,41.25,41.47,41.17,41.47,70900.0,22.2394,22.358,22.1963,22.358,70900.0
2007-02-27 14:40:00,41.48,41.56,41.33,41.35,126600.0,22.3634,22.4066,22.2826,22.2933,126600.0
2007-02-27 14:50:00,41.34,41.38,40.94,41.11,194500.0,22.2879,22.3095,22.0723,22.1639,194500.0
2007-02-27 15:00:00,41.1,41.5,40.89,41.14,224900.0,22.1585,22.3742,22.0453,22.1801,224900.0
2007-02-27 15:10:00,41.1,41.6,41.1,41.46,224600.0,22.1585,22.4281,22.1585,22.3526,224600.0
2007-02-27 15:20:00,41.44,41.57,41.26,41.29,143900.0,22.3419,22.4119,22.2448,22.261,143900.0
2007-02-27 15:30:00,41.29,41.31,41.05,41.18,118200.0,22.261,22.2718,22.1316,22.2017,118200.0
2007-02-27 15:40:00,41.17,41.38,41.06,41.35,124500.0,22.1963,22.3095,22.137,22.2933,124500.0
2007-02-27 15:50:00,41.34,41.42,41.2,41.4,408600.0,22.2879,22.3311,22.2125,22.3203,408600.0
2007-02-28 09:30:00,40.7,41.46,40.57,41.44,363000.0,21.9429,22.3526,21.8728,22.3419,363000.0
2007-02-28 09:40:00,41.45,41.47,41.28,41.37,132200.0,22.3472,22.358,22.2556,22.3041,132200.0
2007-02-28 09:50:00,41.4,41.56,41.33,41.36,83900.0,22.3203,22.4066,22.2826,22.2987,83900.0
2007-02-28 10:00:00,41.34,41.45,41.16,41.34,121500.0,22.2879,22.3472,22.1909,22.2879,121500.0
2007-02-28 10:10:00,41.33,41.52,41.3,41.5,72800.0,22.2826,22.385,22.2664,22.3742,72800.0
2007-02-28 10:20:00,41.49,41.6,41.35,41.56,43800.0,22.3688,22.4281,22.2933,22.4066,43800.0
2007-02-28 10:30:00,41.55,41.62,41.38,41.4,64200.0,22.4012,22.4389,22.3095,22.3203,64200.0
2007-02-28 10:40:00,41.4,41.65,41.4,41.52,64700.0,22.3203,22.4551,22.3203,22.385,64700.0
2007-02-28 10:50:00,41.52,41.53,41.27,41.44,92200.0,22.385,22.3904,22.2502,22.3419,92200.0
2007-02-28 11:00:00,41.44,41.47,41.35,41.42,72800.0,22.3419,22.358,22.2933,22.3311,72800.0
2007-02-28 11:10:00,41.44,41.48,41.37,41.42,27400.0,22.3419,22.3634,22.3041,22.3311,27400.0
2007-02-28 11:20:00,41.41,41.5,41.34,41.47,70300.0,22.3257,22.3742,22.2879,22.358,70300.0
2007-02-28 11:30:00,41.46,41.5,41.37,41.39,82700.0,22.3526,22.3742,22.3041,22.3149,82700.0
2007-02-28 11:40:00,41.39,41.41,41.25,41.25,66100.0,22.3149,22.3257,22.2394,22.2394,66100.0
2007-02-28 11:50:00,41.25,41.38,41.23,41.3,96600.0,22.2394,22.3095,22.2286,22.2664,96600.0
2007-02-28 12:00:00,41.29,41.36,41.17,41.36,71900.0,22.261,22.2987,22.1963,22.2987,71900.0
2007-02-28 12:10:00,41.35,41.37,41.28,41.33,32700.0,22.2933,22.3041,22.2556,22.2826,32700.0
2007-02-28 12:20:00,41.34,41.45,41.33,41.4,33300.0,22.2879,22.3472,22.2826,22.3203,33300.0
2007-02-28 12:30:00,41.4,41.47,41.38,41.42,32200.0,22.3203,22.358,22.3095,22.3311,32200.0
2007-02-28 12:40:00,41.43,41.52,41.42,41.5,27100.0,22.3365,22.385,22.3311,22.3742,27100.0
2007-02-28 12:50:00,41.51,41.53,41.46,41.51,31800.0,22.3796,22.3904,22.3526,22.3796,31800.0
2007-02-28 13:00:00,41.46,41.49,41.42,41.44,33200.0,22.3526,22.3688,22.3311,22.3419,33200.0
2007-02-28 13:10:00,41.44,41.44,41.32,41.4,41200.0,22.3419,22.3419,22.2772,22.3203,41200.0
2007-02-28 13:20:00,41.39,41.4,41.31,41.35,255400.0,22.3149,22.3203,22.2718,22.2933,255400.0
2007-02-28 13:30:00,41.35,41.37,41.22,41.27,308800.0,22.2933,22.3041,22.2232,22.2502,308800.0
2007-02-28 13:40:00,41.25,41.28,41.12,41.12,186200.0,22.2394,22.2556,22.1693,22.1693,186200.0
2007-02-28 13:50:00,41.13,41.19,41.0,41.08,63000.0,22.1747,22.2071,22.1046,22.1478,63000.0
2007-02-28 14:00:00,41.08,41.14,41.0,41.03,93200.0,22.1478,22.1801,22.1046,22.1208,93200.0
2007-02-28 14:10:00,41.03,41.05,40.84,40.9,145700.0,22.1208,22.1316,22.0184,22.0507,145700.0
2007-02-28 14:20:00,40.88,40.91,40.81,40.86,102900.0,22.0399,22.0561,22.0022,22.0292,102900.0
2007-02-28 14:30:00,40.85,40.89,40.81,40.85,122700.0,22.0238,22.0453,22.0022,22.0238,122700.0
2007-02-28 14:40:00,40.84,40.9,40.83,40.86,67200.0,22.0184,22.0507,22.013,22.0292,67200.0
2007-02-28 14:50:00,40.86,40.88,40.75,40.79,108400.0,22.0292,22.0399,21.9699,21.9914,108400.0
2007-02-28 15:00:00,40.78,40.85,40.74,40.85,121600.0,21.986,22.0238,21.9645,22.0238,121600.0
2007-02-28 15:10:00,40.85,40.99,40.84,40.9,89000.0,22.0238,22.0992,22.0184,22.0507,89000.0
2007-02-28 15:20:00,40.95,40.95,40.83,40.85,52800.0,22.0777,22.0777,22.013,22.0238,52800.0
2007-02-28 15:30:00,40.85,40.86,40.76,40.78,156400.0,22.0238,22.0292,21.9752,21.986,156400.0
2007-02-28 15:40:00,40.78,40.79,40.52,40.54,263900.0,21.986,21.9914,21.8458,21.8566,263900.0
2007-02-28 15:50:00,40.53,40.66,40.52,40.66,439300.0,21.8512,21.9213,21.8458,21.9213,439300.0
2007-03-01 09:30:00,39.75,39.83,39.52,39.66,291800.0,21.4307,21.4738,21.3067,21.3822,291800.0
2007-03-01 09:40:00,39.64,39.7,39.1,39.15,172700.0,21.3714,21.4038,21.0803,21.1072,172700.0
2007-03-01 09:50:00,39.18,39.72,39.15,39.64,136800.0,21.1234,21.4145,21.1072,21.3714,136800.0
2007-03-01 10:00:00,39.64,39.83,39.58,39.69,173600.0,21.3714,21.4738,21.3391,21.3984,173600.0
2007-03-01 10:10:00,39.68,39.92,39.45,39.92,94300.0,21.393,21.5224,21.269,21.5224,94300.0
2007-03-01 10:20:00,39.93,39.97,39.8,39.96,90100.0,21.5278,21.5493,21.4577,21.5439,90100.0
2007-03-01 10:30:00,39.94,39.97,39.76,39.86,65500.0,21.5331,21.5493,21.4361,21.49,65500.0
2007-03-01 10:40:00,39.86,40.05,39.8,39.95,83100.0,21.49,21.5925,21.4577,21.5385,83100.0
2007-03-01 10:50:00,39.94,40.14,39.87,40.0,85800.0,21.5331,21.641,21.4954,21.5655,85800.0
2007-03-01 11:00:00,39.98,40.03,39.8,39.81,81400.0,21.5547,21.5817,21.4577,21.4631,81400.0
2007-03-01 11:10:00,39.8,40.11,39.75,40.04,98200.0,21.4577,21.6248,21.4307,21.5871,98200.0
2007-03-01 11:20:00,40.04,40.07,39.93,40.03,50800.0,21.5871,21.6032,21.5278,21.5817,50800.0
2007-03-01 11:30:00,40.03,40.1,39.87,39.89,47900.0,21.5817,21.6194,21.4954,21.5062,47900.0
2007-03-01 11:40:00,39.89,39.92,39.76,39.8,68300.0,21.5062,21.5224,21.4361,21.4577,68300.0
2007-03-01 11:50:00,39.82,39.91,39.66,39.81,95900.0,21.4685,21.517,21.3822,21.4631,95900.0
2007-03-01 12:00:00,39.81,39.85,39.69,39.76,66800.0,21.4631,21.4846,21.3984,21.4361,66800.0
2007-03-01 12:10:00,39.77,39.85,39.72,39.74,41100.0,21.4415,21.4846,21.4145,21.4253,41100.0
2007-03-01 12:20:00,39.74,39.8,39.71,39.76,48300.0,21.4253,21.4577,21.4091,21.4361,48300.0
2007-03-01 12:30:00,39.76,39.85,39.75,39.82,40700.0,21.4361,21.4846,21.4307,21.4685,40700.0
2007-03-01 12:40:00,39.81,39.93,39.81,39.91,47600.0,21.4631,21.5278,21.4631,21.517,47600.0
2007-03-01 12:50:00,39.9,39.95,39.87,39.9,41700.0,21.5116,21.5385,21.4954,21.5116,41700.0
2007-03-01 13:00:00,39.9,39.95,39.88,39.9,33400.0,21.5116,21.5385,21.5008,21.5116,33400.0
2007-03-01 13:10:00,39.9,39.9,39.86,39.87,62000.0,21.5116,21.5116,21.49,21.4954,62000.0
2007-03-01 13:20:00,39.87,39.9,39.85,39.86,92200.0,21.4954,21.5116,21.4846,21.49,92200.0
2007-03-01 13:30:00,39.86,39.88,39.77,39.8,58900.0,21.49,21.5008,21.4415,21.4577,58900.0
2007-03-01 13:40:00,39.81,39.83,39.77,39.83,49500.0,21.4631,21.4738,21.4415,21.4738,49500.0
2007-03-01 13:50:00,39.82,39.88,39.81,39.87,81900.0,21.4685,21.5008,21.4631,21.4954,81900.0
2007-03-01 14:00:00,39.86,39.9,39.85,39.89,175500.0,21.49,21.5116,21.4846,21.5062,175500.0
2007-03-01 14:10:00,39.88,39.89,39.79,39.8,75000.0,21.5008,21.5062,21.4523,21.4577,75000.0
2007-03-01 14:20:00,39.8,39.89,39.77,39.82,119000.0,21.4577,21.5062,21.4415,21.4685,119000.0
2007-03-01 14:30:00,39.82,39.89,39.78,39.85,191100.0,21.4685,21.5062,21.4469,21.4846,191100.0
2007-03-01 14:40:00,39.84,39.95,39.84,39.91,163300.0,21.4792,21.5385,21.4792,21.517,163300.0
2007-03-01 14:50:00,39.9,40.0,39.84,39.89,432200.0,21.5116,21.5655,21.4792,21.5062,432200.0
2007-03-01 15:00:00,39.9,39.96,39.82,39.83,302200.0,21.5116,21.5439,21.4685,21.4738,302200.0
2007-03-01 15:10:00,39.83,39.98,39.81,39.92,240200.0,21.4738,21.5547,21.4631,21.5224,240200.0
2007-03-01 15:20:00,39.92,39.97,39.77,39.83,370300.0,21.5224,21.5493,21.4415,21.4738,370300.0
2007-03-01 15:30:00,39.82,39.97,39.78,39.97,339000.0,21.4685,21.5493,21.4469,21.5493,339000.0
2007-03-01 15:40:00,39.97,40.06,39.96,39.99,333400.0,21.5493,21.5978,21.5439,21.5601,333400.0
2007-03-01 15:50:00,39.98,40.09,39.96,40.02,957800.0,21.5547,21.614,21.5439,21.5763,957800.0
2007-03-02 09:30:00,39.55,39.64,39.31,39.52,155200.0,21.3229,21.3714,21.1935,21.3067,155200.0
2007-03-02 09:40:00,39.53,39.62,39.49,39.54,62400.0,21.3121,21.3606,21.2905,21.3175,62400.0
2007-03-02 09:50:00,39.55,39.7,39.53,39.55,76100.0,21.3229,21.4038,21.3121,21.3229,76100.0
2007-03-02 10:00:00,39.55,39.67,39.48,39.61,91200.0,21.3229,21.3876,21.2851,21.3552,91200.0
2007-03-02 10:10:00,39.62,39.7,39.58,39.63,103900.0,21.3606,21.4038,21.3391,21.366,103900.0
2007-03-02 10:20:00,39.63,39.65,39.55,39.58,48600.0,21.366,21.3768,21.3229,21.3391,48600.0
2007-03-02 10:30:00,39.58,39.65,39.51,39.52,35100.0,21.3391,21.3768,21.3013,21.3067,35100.0
2007-03-02 10:40:00,39.52,39.65,39.5,39.61,41100.0,21.3067,21.3768,21.2959,21.3552,41100.0
2007-03-02 10:50:00,39.62,39.65,39.52,39.62,25100.0,21.3606,21.3768,21.3067,21.3606,25100.0
2007-03-02 11:00:00,39.64,39.68,39.53,39.61,32800.0,21.3714,21.393,21.3121,21.3552,32800.0
2007-03-02 11:10:00,39.6,39.68,39.59,39.67,21000.0,21.3498,21.393,21.3445,21.3876,21000.0
2007-03-02 11:20:00,39.67,39.68,39.55,39.61,24700.0,21.3876,21.393,21.3229,21.3552,24700.0
2007-03-02 11:30:00,39.6,39.6,39.5,39.53,20900.0,21.3498,21.3498,21.2959,21.3121,20900.0
2007-03-02 11:40:00,39.54,39.6,39.52,39.52,27800.0,21.3175,21.3498,21.3067,21.3067,27800.0
2007-03-02 11:50:00,39.53,39.59,39.5,39.57,48500.0,21.3121,21.3445,21.2959,21.3337,48500.0
2007-03-02 12:00:00,39.57,39.61,39.56,39.6,22100.0,21.3337,21.3552,21.3283,21.3498,22100.0
2007-03-02 12:10:00,39.59,39.59,39.49,39.5,42900.0,21.3445,21.3445,21.2905,21.2959,42900.0
2007-03-02 12:20:00,39.5,39.52,39.49,39.5,45200.0,21.2959,21.3067,21.2905,21.2959,45200.0
2007-03-02 12:30:00,39.5,39.51,39.42,39.49,57100.0,21.2959,21.3013,21.2528,21.2905,57100.0
2007-03-02 12:40:00,39.5,39.51,39.37,39.44,63000.0,21.2959,21.3013,21.2258,21.2636,63000.0
2007-03-02 12:50:00,39.45,39.56,39.45,39.55,39200.0,21.269,21.3283,21.269,21.3229,39200.0
2007-03-02 13:00:00,39.55,39.56,39.51,39.52,16100.0,21.3229,21.3283,21.3013,21.3067,16100.0
2007-03-02 13:10:00,39.52,39.55,39.45,39.51,62900.0,21.3067,21.3229,21.269,21.3013,62900.0
2007-03-02 13:20:00,39.52,39.53,39.35,39.42,63000.0,21.3067,21.3121,21.2151,21.2528,63000.0
2007-03-02 13:30:00,39.43,39.46,39.34,39.4,54900.0,21.2582,21.2744,21.2097,21.242,54900.0
2007-03-02 13:40:00,39.4,39.47,39.34,39.47,39000.0,21.242,21.2798,21.2097,21.2798,39000.0
2007-03-02 13:50:00,39.46,39.5,39.41,39.45,36100.0,21.2744,21.2959,21.2474,21.269,36100.0
2007-03-02 14:00:00,39.45,39.47,39.42,39.44,41700.0,21.269,21.2798,21.2528,21.2636,41700.0
2007-03-02 14:10:00,39.45,39.48,39.39,39.4,62800.0,21.269,21.2851,21.2366,21.242,62800.0
2007-03-02 14:20:00,39.4,39.43,39.37,39.42,57500.0,21.242,21.2582,21.2258,21.2528,57500.0
2007-03-02 14:30:00,39.42,39.48,39.41,39.46,88500.0,21.2528,21.2851,21.2474,21.2744,88500.0
2007-03-02 14:40:00,39.46,39.58,39.45,39.53,76600.0,21.2744,21.3391,21.269,21.3121,76600.0
2007-03-02 14:50:00,39.54,39.55,39.4,39.42,46900.0,21.3175,21.3229,21.242,21.2528,46900.0
2007-03-02 15:00:00,39.42,39.5,39.38,39.41,50700.0,21.2528,21.2959,21.2312,21.2474,50700.0
2007-03-02 15:10:00,39.41,39.45,39.38,39.4,55100.0,21.2474,21.269,21.2312,21.242,55100.0
2007-03-02 15:20:00,39.39,39.43,39.34,39.38,94300.0,21.2366,21.2582,21.2097,21.2312,94300.0
2007-03-02 15:30:00,39.37,39.41,39.33,39.36,84500.0,21.2258,21.2474,21.2043,21.2204,84500.0
2007-03-02 15:40:00,39.37,39.4,39.29,39.32,150300.0,21.2258,21.242,21.1827,21.1989,150300.0
2007-03-02 15:50:00,39.31,39.32,39.14,39.14,301000.0,21.1935,21.1989,21.1018,21.1018,301000.0
2007-03-05 09:30:00,39.15,39.35,38.95,39.15,244100.0,21.1072,21.2151,20.9994,21.1072,244100.0
2007-03-05 09:40:00,39.17,39.23,38.93,39.17,138100.0,21.118,21.1504,20.9886,21.118,138100.0
2007-03-05 09:50:00,39.16,39.28,39.09,39.27,110500.0,21.1126,21.1773,21.0749,21.1719,110500.0
2007-03-05 10:00:00,39.28,39.36,39.1,39.33,138200.0,21.1773,21.2204,21.0803,21.2043,138200.0
2007-03-05 10:10:00,39.33,39.65,39.15,39.51,136300.0,21.2043,21.3768,21.1072,21.3013,136300.0
2007-03-05 10:20:00,39.5,39.57,39.41,39.47,76900.0,21.2959,21.3337,21.2474,21.2798,76900.0
2007-03-05 10:30:00,39.47,39.47,39.36,39.42,57800.0,21.2798,21.2798,21.2204,21.2528,57800.0
2007-03-05 10:40:00,39.43,39.5,39.32,39.47,186000.0,21.2582,21.2959,21.1989,21.2798,186000.0
2007-03-05 10:50:00,39.49,39.62,39.45,39.62,42300.0,21.2905,21.3606,21.269,21.3606,42300.0
2007-03-05 11:00:00,39.62,39.75,39.58,39.74,81700.0,21.3606,21.4307,21.3391,21.4253,81700.0
2007-03-05 11:10:00,39.74,39.79,39.61,39.79,68200.0,21.4253,21.4523,21.3552,21.4523,68200.0
2007-03-05 11:20:00,39.77,39.79,39.63,39.67,62700.0,21.4415,21.4523,21.366,21.3876,62700.0
2007-03-05 11:30:00,39.68,39.7,39.57,39.65,51200.0,21.393,21.4038,21.3337,21.3768,51200.0
2007-03-05 11:40:00,39.65,39.67,39.51,39.65,70900.0,21.3768,21.3876,21.3013,21.3768,70900.0
2007-03-05 11:50:00,39.65,39.66,39.46,39.5,82800.0,21.3768,21.3822,21.2744,21.2959,82800.0
2007-03-05 12:00:00,39.5,39.58,39.48,39.58,53200.0,21.2959,21.3391,21.2851,21.3391,53200.0
2007-03-05 12:10:00,39.59,39.61,39.51,39.56,44500.0,21.3445,21.3552,21.3013,21.3283,44500.0
2007-03-05 12:20:00,39.57,39.68,39.56,39.62,50200.0,21.3337,21.393,21.3283,21.3606,50200.0
2007-03-05 12:30:00,39.63,39.63,39.5,39.54,46500.0,21.366,21.366,21.2959,21.3175,46500.0
2007-03-05 12:40:00,39.54,39.65,39.54,39.58,68900.0,21.3175,21.3768,21.3175,21.3391,68900.0
2007-03-05 12:50:00,39.57,39.58,39.4,39.52,28700.0,21.3337,21.3391,21.242,21.3067,28700.0
2007-03-05 13:00:00,39.52,39.58,39.48,39.51,51000.0,21.3067,21.3391,21.2851,21.3013,51000.0
2007-03-05 13:10:00,39.51,39.58,39.49,39.53,79900.0,21.3013,21.3391,21.2905,21.3121,79900.0
2007-03-05 13:20:00,39.53,39.6,39.51,39.6,42400.0,21.3121,21.3498,21.3013,21.3498,42400.0
2007-03-05 13:30:00,39.59,39.61,39.55,39.58,45100.0,21.3445,21.3552,21.3229,21.3391,45100.0
2007-03-05 13:40:00,39.57,39.7,39.57,39.63,88700.0,21.3337,21.4038,21.3337,21.366,88700.0
2007-03-05 13:50:00,39.64,39.7,39.59,39.7,66800.0,21.3714,21.4038,21.3445,21.4038,66800.0
2007-03-05 14:00:00,39.7,39.78,39.68,39.74,169500.0,21.4038,21.4469,21.393,21.4253,169500.0
2007-03-05 14:10:00,39.74,39.76,39.61,39.73,78900.0,21.4253,21.4361,21.3552,21.4199,78900.0
2007-03-05 14:20:00,39.72,39.75,39.7,39.75,133400.0,21.4145,21.4307,21.4038,21.4307,133400.0
2007-03-05 14:30:00,39.75,39.78,39.71,39.71,90000.0,21.4307,21.4469,21.4091,21.4091,90000.0
2007-03-05 14:40:00,39.71,39.8,39.7,39.79,109700.0,21.4091,21.4577,21.4038,21.4523,109700.0
2007-03-05 14:50:00,39.8,39.81,39.7,39.71,143300.0,21.4577,21.4631,21.4038,21.4091,143300.0
2007-03-05 15:00:00,39.7,39.72,39.56,39.6,139200.0,21.4038,21.4145,21.3283,21.3498,139200.0
2007-03-05 15:10:00,39.6,39.68,39.56,39.68,69700.0,21.3498,21.393,21.3283,21.393,69700.0
2007-03-05 15:20:00,39.67,39.85,39.63,39.84,216500.0,21.3876,21.4846,21.366,21.4792,216500.0
2007-03-05 15:30:00,39.84,39.87,39.8,39.81,188700.0,21.4792,21.4954,21.4577,21.4631,188700.0
2007-03-05 15:40:00,39.8,39.83,39.56,39.6,230600.0,21.4577,21.4738,21.3283,21.3498,230600.0
2007-03-05 15:50:00,39.61,39.61,39.48,39.52,292000.0,21.3552,21.3552,21.2851,21.3067,292000.0
2007-03-06 09:30:00,39.43,39.69,39.33,39.55,187700.0,21.2582,21.3984,21.2043,21.3229,187700.0
2007-03-06 09:40:00,39.56,39.69,39.53,39.56,119700.0,21.3283,21.3984,21.3121,21.3283,119700.0
2007-03-06 09:50:00,39.55,39.65,39.48,39.62,86500.0,21.3229,21.3768,21.2851,21.3606,86500.0
2007-03-06 10:00:00,39.62,39.71,39.55,39.56,130400.0,21.3606,21.4091,21.3229,21.3283,130400.0
2007-03-06 10:10:00,39.55,39.65,39.55,39.57,97100.0,21.3229,21.3768,21.3229,21.3337,97100.0
2007-03-06 10:20:00,39.58,39.63,39.56,39.63,67300.0,21.3391,21.366,21.3283,21.366,67300.0
2007-03-06 10:30:00,39.63,39.68,39.61,39.62,59200.0,21.366,21.393,21.3552,21.3606,59200.0
2007-03-06 10:40:00,39.61,39.67,39.54,39.55,93100.0,21.3552,21.3876,21.3175,21.3229,93100.0
2007-03-06 10:50:00,39.55,39.58,39.45,39.5,63700.0,21.3229,21.3391,21.269,21.2959,63700.0
2007-03-06 11:00:00,39.49,39.67,39.49,39.63,47000.0,21.2905,21.3876,21.2905,21.366,47000.0
2007-03-06 11:10:00,39.63,39.71,39.6,39.7,34400.0,21.366,21.4091,21.3498,21.4038,34400.0
2007-03-06 11:20:00,39.7,39.74,39.66,39.73,58800.0,21.4038,21.4253,21.3822,21.4199,58800.0
2007-03-06 11:30:00,39.74,39.77,39.58,39.64,33800.0,21.4253,21.4415,21.3391,21.3714,33800.0
2007-03-06 11:40:00,39.64,39.74,39.64,39.67,27700.0,21.3714,21.4253,21.3714,21.3876,27700.0
2007-03-06 11:50:00,39.68,39.76,39.67,39.7,66100.0,21.393,21.4361,21.3876,21.4038,66100.0
2007-03-06 12:00:00,39.72,39.82,39.72,39.76,45900.0,21.4145,21.4685,21.4145,21.4361,45900.0
2007-03-06 12:10:00,39.76,39.76,39.68,39.71,24600.0,21.4361,21.4361,21.393,21.4091,24600.0
2007-03-06 12:20:00,39.71,39.73,39.67,39.73,63500.0,21.4091,21.4199,21.3876,21.4199,63500.0
2007-03-06 12:30:00,39.72,39.84,39.72,39.73,76000.0,21.4145,21.4792,21.4145,21.4199,76000.0
2007-03-06 12:40:00,39.74,39.88,39.73,39.88,47600.0,21.4253,21.5008,21.4199,21.5008,47600.0
2007-03-06 12:50:00,39.87,39.91,39.84,39.88,43100.0,21.4954,21.517,21.4792,21.5008,43100.0
2007-03-06 13:00:00,39.89,39.89,39.78,39.8,35000.0,21.5062,21.5062,21.4469,21.4577,35000.0
2007-03-06 13:10:00,39.8,39.81,39.74,39.74,17700.0,21.4577,21.4631,21.4253,21.4253,17700.0
2007-03-06 13:20:00,39.74,39.76,39.72,39.75,16900.0,21.4253,21.4361,21.4145,21.4307,16900.0
2007-03-06 13:30:00,39.75,39.81,39.72,39.79,37800.0,21.4307,21.4631,21.4145,21.4523,37800.0
2007-03-06 13:40:00,39.79,39.87,39.77,39.8,34800.0,21.4523,21.4954,21.4415,21.4577,34800.0
2007-03-06 13:50:00,39.8,39.83,39.79,39.83,31500.0,21.4577,21.4738,21.4523,21.4738,31500.0
2007-03-06 14:00:00,39.83,39.94,39.82,39.82,86500.0,21.4738,21.5331,21.4685,21.4685,86500.0
2007-03-06 14:10:00,39.83,39.85,39.81,39.84,36900.0,21.4738,21.4846,21.4631,21.4792,36900.0
2007-03-06 14:20:00,39.83,39.92,39.81,39.88,49900.0,21.4738,21.5224,21.4631,21.5008,49900.0
2007-03-06 14:30:00,39.88,39.88,39.81,39.85,42600.0,21.5008,21.5008,21.4631,21.4846,42600.0
2007-03-06 14:40:00,39.85,39.86,39.82,39.84,47300.0,21.4846,21.49,21.4685,21.4792,47300.0
2007-03-06 14:50:00,39.83,39.94,39.82,39.94,35800.0,21.4738,21.5331,21.4685,21.5331,35800.0
2007-03-06 15:00:00,39.94,40.0,39.94,39.99,132900.0,21.5331,21.5655,21.5331,21.5601,132900.0
2007-03-06 15:10:00,39.99,40.08,39.96,40.0,136200.0,21.5601,21.6086,21.5439,21.5655,136200.0
2007-03-06 15:20:00,39.99,40.01,39.89,39.94,136500.0,21.5601,21.5709,21.5062,21.5331,136500.0
2007-03-06 15:30:00,39.95,39.95,39.81,39.82,70300.0,21.5385,21.5385,21.4631,21.4685,70300.0
2007-03-06 15:40:00,39.82,39.84,39.8,39.82,52300.0,21.4685,21.4792,21.4577,21.4685,52300.0
2007-03-06 15:50:00,39.82,39.91,39.82,39.83,116000.0,21.4685,21.517,21.4685,21.4738,116000.0
2007-03-07 09:30:00,39.44,39.84,39.33,39.63,102900.0,21.2636,21.4792,21.2043,21.366,102900.0
2007-03-07 09:40:00,39.64,39.88,39.62,39.83,49100.0,21.3714,21.5008,21.3606,21.4738,49100.0
2007-03-07 09:50:00,39.83,39.83,39.52,39.64,43500.0,21.4738,21.4738,21.3067,21.3714,43500.0
2007-03-07 10:00:00,39.65,39.85,39.6,39.83,105900.0,21.3768,21.4846,21.3498,21.4738,105900.0
2007-03-07 10:10:00,39.83,39.88,39.79,39.85,65000.0,21.4738,21.5008,21.4523,21.4846,65000.0
2007-03-07 10:20:00,39.86,40.0,39.86,39.96,74300.0,21.49,21.5655,21.49,21.5439,74300.0
2007-03-07 10:30:00,39.98,40.01,39.89,39.98,58200.0,21.5547,21.5709,21.5062,21.5547,58200.0
2007-03-07 10:40:00,39.97,39.97,39.83,39.85,42000.0,21.5493,21.5493,21.4738,21.4846,42000.0
2007-03-07 10:50:00,39.85,39.92,39.77,39.77,48500.0,21.4846,21.5224,21.4415,21.4415,48500.0
2007-03-07 11:00:00,39.76,39.79,39.7,39.77,45900.0,21.4361,21.4523,21.4038,21.4415,45900.0
2007-03-07 11:10:00,39.77,39.89,39.74,39.85,63500.0,21.4415,21.5062,21.4253,21.4846,63500.0
2007-03-07 11:20:00,39.85,39.88,39.82,39.87,8600.0,21.4846,21.5008,21.4685,21.4954,8600.0
2007-03-07 11:30:00,39.87,39.87,39.78,39.84,40600.0,21.4954,21.4954,21.4469,21.4792,40600.0
2007-03-07 11:40:00,39.83,39.85,39.77,39.77,41300.0,21.4738,21.4846,21.4415,21.4415,41300.0
2007-03-07 11:50:00,39.79,39.85,39.79,39.84,21400.0,21.4523,21.4846,21.4523,21.4792,21400.0
2007-03-07 12:00:00,39.84,39.86,39.82,39.85,12800.0,21.4792,21.49,21.4685,21.4846,12800.0
2007-03-07 12:10:00,39.85,39.85,39.76,39.83,18400.0,21.4846,21.4846,21.4361,21.4738,18400.0
2007-03-07 12:20:00,39.82,39.87,39.76,39.86,165700.0,21.4685,21.4954,21.4361,21.49,165700.0
2007-03-07 12:30:00,39.87,39.89,39.7,39.87,59800.0,21.4954,21.5062,21.4038,21.4954,59800.0
2007-03-07 12:40:00,39.86,39.98,39.7,39.9,40000.0,21.49,21.5547,21.4038,21.5116,40000.0
2007-03-07 12:50:00,39.91,39.92,39.88,39.9,33800.0,21.517,21.5224,21.5008,21.5116,33800.0
2007-03-07 13:00:00,39.9,39.91,39.88,39.91,74900.0,21.5116,21.517,21.5008,21.517,74900.0
2007-03-07 13:10:00,39.91,39.93,39.88,39.91,21100.0,21.517,21.5278,21.5008,21.517,21100.0
2007-03-07 13:20:00,39.91,39.96,39.91,39.95,45000.0,21.517,21.5439,21.517,21.5385,45000.0
2007-03-07 13:30:00,39.94,40.0,39.93,39.96,112400.0,21.5331,21.5655,21.5278,21.5439,112400.0
2007-03-07 13:40:00,39.96,40.0,39.96,39.99,66000.0,21.5439,21.5655,21.5439,21.5601,66000.0
2007-03-07 13:50:00,40.0,40.0,39.93,39.93,70400.0,21.5655,21.5655,21.5278,21.5278,70400.0
2007-03-07 14:00:00,39.93,39.94,39.9,39.93,69200.0,21.5278,21.5331,21.5116,21.5278,69200.0
2007-03-07 14:10:00,39.93,39.96,39.86,39.92,75800.0,21.5278,21.5439,21.49,21.5224,75800.0
2007-03-07 14:20:00,39.91,39.91,39.84,39.85,136500.0,21.517,21.517,21.4792,21.4846,136500.0
2007-03-07 14:30:00,39.86,39.89,39.85,39.86,57800.0,21.49,21.5062,21.4846,21.49,57800.0
2007-03-07 14:40:00,39.87,39.88,39.87,39.87,31700.0,21.4954,21.5008,21.4954,21.4954,31700.0
2007-03-07 14:50:00,39.87,39.9,39.8,39.85,116600.0,21.4954,21.5116,21.4577,21.4846,116600.0
2007-03-07 15:00:00,39.84,39.9,39.83,39.88,53000.0,21.4792,21.5116,21.4738,21.5008,53000.0
2007-03-07 15:10:00,39.89,39.89,39.87,39.88,22900.0,21.5062,21.5062,21.4954,21.5008,22900.0
2007-03-07 15:20:00,39.88,39.9,39.82,39.85,138200.0,21.5008,21.5116,21.4685,21.4846,138200.0
2007-03-07 15:30:00,39.85,39.9,39.82,39.9,120200.0,21.4846,21.5116,21.4685,21.5116,120200.0
2007-03-07 15:40:00,39.89,39.91,39.86,39.89,159900.0,21.5062,21.517,21.49,21.5062,159900.0
2007-03-07 15:50:00,39.89,39.89,39.86,39.88,166500.0,21.5062,21.5062,21.49,21.5008,166500.0
2007-03-08 09:30:00,39.92,40.2,39.91,40.14,111900.0,21.5224,21.6733,21.517,21.641,111900.0
2007-03-08 09:40:00,40.14,40.14,39.98,39.99,54700.0,21.641,21.641,21.5547,21.5601,54700.0
2007-03-08 09:50:00,40.0,40.05,39.92,39.94,147900.0,21.5655,21.5925,21.5224,21.5331,147900.0
2007-03-08 10:00:00,39.94,39.94,39.87,39.88,36400.0,21.5331,21.5331,21.4954,21.5008,36400.0
2007-03-08 10:10:00,39.89,39.98,39.87,39.98,60000.0,21.5062,21.5547,21.4954,21.5547,60000.0
2007-03-08 10:20:00,39.98,40.01,39.96,39.99,57600.0,21.5547,21.5709,21.5439,21.5601,57600.0
2007-03-08 10:30:00,40.0,40.01,39.93,39.96,41100.0,21.5655,21.5709,21.5278,21.5439,41100.0
2007-03-08 10:40:00,39.97,39.98,39.87,39.91,75900.0,21.5493,21.5547,21.4954,21.517,75900.0
2007-03-08 10:50:00,39.91,39.96,39.86,39.94,35600.0,21.517,21.5439,21.49,21.5331,35600.0
2007-03-08 11:00:00,39.95,39.96,39.92,39.93,22500.0,21.5385,21.5439,21.5224,21.5278,22500.0
2007-03-08 11:10:00,39.92,39.96,39.9,39.9,44500.0,21.5224,21.5439,21.5116,21.5116,44500.0
2007-03-08 11:20:00,39.9,39.96,39.89,39.94,23000.0,21.5116,21.5439,21.5062,21.5331,23000.0
2007-03-08 11:30:00,39.93,39.96,39.93,39.95,13200.0,21.5278,21.5439,21.5278,21.5385,13200.0
2007-03-08 11:40:00,39.96,39.99,39.95,39.99,19300.0,21.5439,21.5601,21.5385,21.5601,19300.0
2007-03-08 11:50:00,39.99,40.0,39.95,39.95,40500.0,21.5601,21.5655,21.5385,21.5385,40500.0
2007-03-08 12:00:00,39.95,39.95,39.92,39.92,13200.0,21.5385,21.5385,21.5224,21.5224,13200.0
2007-03-08 12:10:00,39.92,39.96,39.92,39.94,19500.0,21.5224,21.5439,21.5224,21.5331,19500.0
2007-03-08 12:20:00,39.93,39.94,39.93,39.93,5200.0,21.5278,21.5331,21.5278,21.5278,5200.0
2007-03-08 12:30:00,39.94,39.96,39.93,39.94,30800.0,21.5331,21.5439,21.5278,21.5331,30800.0
2007-03-08 12:40:00,39.95,39.95,39.93,39.93,22400.0,21.5385,21.5385,21.5278,21.5278,22400.0
2007-03-08 12:50:00,39.93,39.96,39.93,39.95,16300.0,21.5278,21.5439,21.5278,21.5385,16300.0
2007-03-08 13:00:00,39.96,40.0,39.95,39.99,33400.0,21.5439,21.5655,21.5385,21.5601,33400.0
2007-03-08 13:10:00,40.0,40.0,39.97,39.97,44500.0,21.5655,21.5655,21.5493,21.5493,44500.0
2007-03-08 13:20:00,39.97,40.0,39.97,40.0,14100.0,21.5493,21.5655,21.5493,21.5655,14100.0
2007-03-08 13:30:00,39.99,40.0,39.94,39.95,73800.0,21.5601,21.5655,21.5331,21.5385,73800.0
2007-03-08 13:40:00,39.95,40.0,39.93,40.0,51200.0,21.5385,21.5655,21.5278,21.5655,51200.0
2007-03-08 13:50:00,40.0,40.04,39.99,40.01,85300.0,21.5655,21.5871,21.5601,21.5709,85300.0
2007-03-08 14:00:00,40.01,40.01,39.96,39.98,41000.0,21.5709,21.5709,21.5439,21.5547,41000.0
2007-03-08 14:10:00,39.97,40.0,39.92,39.95,94700.0,21.5493,21.5655,21.5224,21.5385,94700.0
2007-03-08 14:20:00,39.95,39.99,39.94,39.95,21200.0,21.5385,21.5601,21.5331,21.5385,21200.0
2007-03-08 14:30:00,39.95,39.98,39.77,39.84,165100.0,21.5385,21.5547,21.4415,21.4792,165100.0
2007-03-08 14:40:00,39.85,39.92,39.83,39.89,81200.0,21.4846,21.5224,21.4738,21.5062,81200.0
2007-03-08 14:50:00,39.9,39.93,39.85,39.92,70300.0,21.5116,21.5278,21.4846,21.5224,70300.0
2007-03-08 15:00:00,39.92,39.95,39.89,39.91,53200.0,21.5224,21.5385,21.5062,21.517,53200.0
2007-03-08 15:10:00,39.92,39.96,39.89,39.95,58200.0,21.5224,21.5439,21.5062,21.5385,58200.0
2007-03-08 15:20:00,39.96,39.96,39.91,39.92,32600.0,21.5439,21.5439,21.517,21.5224,32600.0
2007-03-08 15:30:00,39.92,39.94,39.86,39.86,79500.0,21.5224,21.5331,21.49,21.49,79500.0
2007-03-08 15:40:00,39.87,39.87,39.8,39.83,73600.0,21.4954,21.4954,21.4577,21.4738,73600.0
2007-03-08 15:50:00,39.83,39.86,39.75,39.83,111600.0,21.4738,21.49,21.4307,21.4738,111600.0
2007-03-09 09:30:00,40.26,40.26,39.8,39.95,117500.0,21.7057,21.7057,21.4577,21.5385,117500.0
2007-03-09 09:40:00,39.95,40.06,39.88,40.06,40900.0,21.5385,21.5978,21.5008,21.5978,40900.0
2007-03-09 09:50:00,40.06,40.06,39.75,39.78,51100.0,21.5978,21.5978,21.4307,21.4469,51100.0
2007-03-09 10:00:00,39.79,39.84,39.72,39.79,55600.0,21.4523,21.4792,21.4145,21.4523,55600.0
2007-03-09 10:10:00,39.8,39.94,39.72,39.72,68700.0,21.4577,21.5331,21.4145,21.4145,68700.0
2007-03-09 10:20:00,39.71,39.73,39.68,39.71,31700.0,21.4091,21.4199,21.393,21.4091,31700.0
2007-03-09 10:30:00,39.72,39.72,39.66,39.69,43400.0,21.4145,21.4145,21.3822,21.3984,43400.0
2007-03-09 10:40:00,39.69,39.72,39.64,39.67,84300.0,21.3984,21.4145,21.3714,21.3876,84300.0
2007-03-09 10:50:00,39.67,39.7,39.62,39.62,47800.0,21.3876,21.4038,21.3606,21.3606,47800.0
2007-03-09 11:00:00,39.61,39.62,39.57,39.6,48500.0,21.3552,21.3606,21.3337,21.3498,48500.0
2007-03-09 11:10:00,39.6,39.64,39.59,39.64,49800.0,21.3498,21.3714,21.3445,21.3714,49800.0
2007-03-09 11:20:00,39.63,39.68,39.61,39.68,40200.0,21.366,21.393,21.3552,21.393,40200.0
2007-03-09 11:30:00,39.68,39.69,39.67,39.68,32800.0,21.393,21.3984,21.3876,21.393,32800.0
2007-03-09 11:40:00,39.69,39.74,39.68,39.73,45400.0,21.3984,21.4253,21.393,21.4199,45400.0
2007-03-09 11:50:00,39.73,39.73,39.63,39.64,29100.0,21.4199,21.4199,21.366,21.3714,29100.0
2007-03-09 12:00:00,39.64,39.65,39.6,39.62,22900.0,21.3714,21.3768,21.3498,21.3606,22900.0
2007-03-09 12:10:00,39.61,39.62,39.6,39.62,13000.0,21.3552,21.3606,21.3498,21.3606,13000.0
2007-03-09 12:20:00,39.62,39.7,39.61,39.69,21700.0,21.3606,21.4038,21.3552,21.3984,21700.0
2007-03-09 12:30:00,39.69,39.78,39.64,39.65,68300.0,21.3984,21.4469,21.3714,21.3768,68300.0
2007-03-09 12:40:00,39.64,39.64,39.56,39.59,26200.0,21.3714,21.3714,21.3283,21.3445,26200.0
2007-03-09 12:50:00,39.6,39.6,39.57,39.6,13600.0,21.3498,21.3498,21.3337,21.3498,13600.0
2007-03-09 13:00:00,39.6,39.66,39.6,39.65,9900.0,21.3498,21.3822,21.3498,21.3768,9900.0
2007-03-09 13:10:00,39.65,39.65,39.56,39.59,34100.0,21.3768,21.3768,21.3283,21.3445,34100.0
2007-03-09 13:20:00,39.59,39.6,39.58,39.6,22300.0,21.3445,21.3498,21.3391,21.3498,22300.0
2007-03-09 13:30:00,39.6,39.63,39.52,39.55,93200.0,21.3498,21.366,21.3067,21.3229,93200.0
2007-03-09 13:40:00,39.55,39.6,39.54,39.59,27800.0,21.3229,21.3498,21.3175,21.3445,27800.0
2007-03-09 13:50:00,39.59,39.59,39.51,39.51,61000.0,21.3445,21.3445,21.3013,21.3013,61000.0
2007-03-09 14:00:00,39.51,39.57,39.4,39.56,86700.0,21.3013,21.3337,21.242,21.3283,86700.0
2007-03-09 14:10:00,39.56,39.57,39.48,39.5,30300.0,21.3283,21.3337,21.2851,21.2959,30300.0
2007-03-09 14:20:00,39.49,39.52,39.45,39.48,44800.0,21.2905,21.3067,21.269,21.2851,44800.0
2007-03-09 14:30:00,39.49,39.55,39.4,39.55,49600.0,21.2905,21.3229,21.242,21.3229,49600.0
2007-03-09 14:40:00,39.55,39.56,39.51,39.55,67700.0,21.3229,21.3283,21.3013,21.3229,67700.0
2007-03-09 14:50:00,39.55,39.56,39.5,39.54,48300.0,21.3229,21.3283,21.2959,21.3175,48300.0
2007-03-09 15:00:00,39.55,39.55,39.5,39.52,39600.0,21.3229,21.3229,21.2959,21.3067,39600.0
2007-03-09 15:10:00,39.51,39.55,39.49,39.54,53400.0,21.3013,21.3229,21.2905,21.3175,53400.0
2007-03-09 15:20:00,39.54,39.55,39.46,39.51,113600.0,21.3175,21.3229,21.2744,21.3013,113600.0
2007-03-09 15:30:00,39.51,39.55,39.48,39.55,98400.0,21.3013,21.3229,21.2851,21.3229,98400.0
2007-03-09 15:40:00,39.54,39.55,39.52,39.54,74900.0,21.3175,21.3229,21.3067,21.3175,74900.0
2007-03-09 15:50:00,39.55,39.56,39.46,39.46,187700.0,21.3229,21.3283,21.2744,21.2744,187700.0
2007-03-12 09:30:00,39.59,39.68,39.46,39.56,78500.0,21.3445,21.393,21.2744,21.3283,78500.0
2007-03-12 09:40:00,39.57,39.66,39.48,39.49,40800.0,21.3337,21.3822,21.2851,21.2905,40800.0
2007-03-12 09:50:00,39.49,39.62,39.48,39.57,41800.0,21.2905,21.3606,21.2851,21.3337,41800.0
2007-03-12 10:00:00,39.58,39.64,39.53,39.55,46400.0,21.3391,21.3714,21.3121,21.3229,46400.0
2007-03-12 10:10:00,39.55,39.74,39.55,39.73,44200.0,21.3229,21.4253,21.3229,21.4199,44200.0
2007-03-12 10:20:00,39.73,39.84,39.67,39.73,55000.0,21.4199,21.4792,21.3876,21.4199,55000.0
2007-03-12 10:30:00,39.74,39.82,39.74,39.81,15700.0,21.4253,21.4685,21.4253,21.4631,15700.0
2007-03-12 10:40:00,39.8,39.8,39.66,39.7,26300.0,21.4577,21.4577,21.3822,21.4038,26300.0
2007-03-12 10:50:00,39.7,39.78,39.69,39.77,20600.0,21.4038,21.4469,21.3984,21.4415,20600.0
2007-03-12 11:00:00,39.77,39.79,39.7,39.71,26600.0,21.4415,21.4523,21.4038,21.4091,26600.0
2007-03-12 11:10:00,39.71,39.73,39.64,39.65,36400.0,21.4091,21.4199,21.3714,21.3768,36400.0
2007-03-12 11:20:00,39.65,39.65,39.57,39.58,12000.0,21.3768,21.3768,21.3337,21.3391,12000.0
2007-03-12 11:30:00,39.59,39.61,39.58,39.61,9100.0,21.3445,21.3552,21.3391,21.3552,9100.0
2007-03-12 11:40:00,39.61,39.63,39.59,39.61,21600.0,21.3552,21.366,21.3445,21.3552,21600.0
2007-03-12 11:50:00,39.62,39.7,39.62,39.68,19000.0,21.3606,21.4038,21.3606,21.393,19000.0
2007-03-12 12:00:00,39.67,39.76,39.66,39.76,25300.0,21.3876,21.4361,21.3822,21.4361,25300.0
2007-03-12 12:10:00,39.75,39.84,39.75,39.81,28000.0,21.4307,21.4792,21.4307,21.4631,28000.0
2007-03-12 12:20:00,39.8,39.8,39.73,39.73,12100.0,21.4577,21.4577,21.4199,21.4199,12100.0
2007-03-12 12:30:00,39.73,39.74,39.7,39.71,18800.0,21.4199,21.4253,21.4038,21.4091,18800.0
2007-03-12 12:40:00,39.72,39.72,39.65,39.65,22800.0,21.4145,21.4145,21.3768,21.3768,22800.0
2007-03-12 12:50:00,39.66,39.71,39.65,39.71,26700.0,21.3822,21.4091,21.3768,21.4091,26700.0
2007-03-12 13:00:00,39.71,39.71,39.66,39.66,22900.0,21.4091,21.4091,21.3822,21.3822,22900.0
2007-03-12 13:10:00,39.66,39.67,39.63,39.63,12800.0,21.3822,21.3876,21.366,21.366,12800.0
2007-03-12 13:20:00,39.64,39.64,39.6,39.62,32200.0,21.3714,21.3714,21.3498,21.3606,32200.0
2007-03-12 13:30:00,39.61,39.65,39.58,39.63,22500.0,21.3552,21.3768,21.3391,21.366,22500.0
2007-03-12 13:40:00,39.64,39.66,39.6,39.65,20000.0,21.3714,21.3822,21.3498,21.3768,20000.0
2007-03-12 13:50:00,39.65,39.74,39.65,39.74,12500.0,21.3768,21.4253,21.3768,21.4253,12500.0
2007-03-12 14:00:00,39.73,39.73,39.68,39.68,18200.0,21.4199,21.4199,21.393,21.393,18200.0
2007-03-12 14:10:00,39.68,39.75,39.68,39.75,21800.0,21.393,21.4307,21.393,21.4307,21800.0
2007-03-12 14:20:00,39.75,39.85,39.75,39.8,50900.0,21.4307,21.4846,21.4307,21.4577,50900.0
2007-03-12 14:30:00,39.8,39.88,39.79,39.87,35800.0,21.4577,21.5008,21.4523,21.4954,35800.0
2007-03-12 14:40:00,39.87,39.89,39.85,39.85,55000.0,21.4954,21.5062,21.4846,21.4846,55000.0
2007-03-12 14:50:00,39.86,39.86,39.78,39.8,34700.0,21.49,21.49,21.4469,21.4577,34700.0
2007-03-12 15:00:00,39.8,39.82,39.78,39.82,27600.0,21.4577,21.4685,21.4469,21.4685,27600.0
2007-03-12 15:10:00,39.82,39.82,39.79,39.8,52200.0,21.4685,21.4685,21.4523,21.4577,52200.0
2007-03-12 15:20:00,39.8,39.8,39.79,39.79,21700.0,21.4577,21.4577,21.4523,21.4523,21700.0
2007-03-12 15:30:00,39.79,39.79,39.64,39.64,133200.0,21.4523,21.4523,21.3714,21.3714,133200.0
2007-03-12 15:40:00,39.64,39.76,39.64,39.76,86300.0,21.3714,21.4361,21.3714,21.4361,86300.0
2007-03-12 15:50:00,39.75,39.79,39.73,39.79,93200.0,21.4307,21.4523,21.4199,21.4523,93200.0
2007-03-13 09:30:00,39.54,39.54,39.27,39.29,87700.0,21.3175,21.3175,21.1719,21.1827,87700.0
2007-03-13 09:40:00,39.29,39.4,39.27,39.36,80300.0,21.1827,21.242,21.1719,21.2204,80300.0
2007-03-13 09:50:00,39.36,39.56,39.36,39.38,96100.0,21.2204,21.3283,21.2204,21.2312,96100.0
2007-03-13 10:00:00,39.37,39.37,39.22,39.25,46900.0,21.2258,21.2258,21.145,21.1611,46900.0
2007-03-13 10:10:00,39.27,39.4,39.27,39.39,28500.0,21.1719,21.242,21.1719,21.2366,28500.0
2007-03-13 10:20:00,39.39,39.42,39.37,39.39,41400.0,21.2366,21.2528,21.2258,21.2366,41400.0
2007-03-13 10:30:00,39.4,39.41,39.19,39.19,54900.0,21.242,21.2474,21.1288,21.1288,54900.0
2007-03-13 10:40:00,39.2,39.2,39.11,39.14,61200.0,21.1342,21.1342,21.0857,21.1018,61200.0
2007-03-13 10:50:00,39.15,39.15,39.1,39.15,40600.0,21.1072,21.1072,21.0803,21.1072,40600.0
2007-03-13 11:00:00,39.15,39.2,39.12,39.14,28000.0,21.1072,21.1342,21.0911,21.1018,28000.0
2007-03-13 11:10:00,39.14,39.16,39.09,39.09,44000.0,21.1018,21.1126,21.0749,21.0749,44000.0
2007-03-13 11:20:00,39.1,39.11,39.01,39.01,55300.0,21.0803,21.0857,21.0318,21.0318,55300.0
2007-03-13 11:30:00,39.02,39.07,39.0,39.06,75800.0,21.0371,21.0641,21.0264,21.0587,75800.0
2007-03-13 11:40:00,39.06,39.07,39.01,39.01,35900.0,21.0587,21.0641,21.0318,21.0318,35900.0
2007-03-13 11:50:00,39.02,39.05,39.0,39.03,39300.0,21.0371,21.0533,21.0264,21.0425,39300.0
2007-03-13 12:00:00,39.02,39.06,38.98,39.05,74800.0,21.0371,21.0587,21.0156,21.0533,74800.0
2007-03-13 12:10:00,39.04,39.05,38.89,38.95,81400.0,21.0479,21.0533,20.9671,20.9994,81400.0
2007-03-13 12:20:00,38.95,38.95,38.77,38.77,127100.0,20.9994,20.9994,20.9024,20.9024,127100.0
2007-03-13 12:30:00,38.77,38.83,38.69,38.81,108100.0,20.9024,20.9347,20.8592,20.9239,108100.0
2007-03-13 12:40:00,38.81,38.97,38.76,38.95,71300.0,20.9239,21.0102,20.897,20.9994,71300.0
2007-03-13 12:50:00,38.95,39.01,38.86,38.92,101500.0,20.9994,21.0318,20.9509,20.9832,101500.0
2007-03-13 13:00:00,38.92,39.04,38.92,39.01,55300.0,20.9832,21.0479,20.9832,21.0318,55300.0
2007-03-13 13:10:00,39.02,39.08,38.98,39.02,70000.0,21.0371,21.0695,21.0156,21.0371,70000.0
2007-03-13 13:20:00,39.02,39.02,38.91,38.93,59800.0,21.0371,21.0371,20.9778,20.9886,59800.0
2007-03-13 13:30:00,38.93,39.03,38.87,38.93,162900.0,20.9886,21.0425,20.9563,20.9886,162900.0
2007-03-13 13:40:00,38.93,39.01,38.89,38.96,74800.0,20.9886,21.0318,20.9671,21.0048,74800.0
2007-03-13 13:50:00,38.96,39.1,38.94,39.05,187300.0,21.0048,21.0803,20.994,21.0533,187300.0
2007-03-13 14:00:00,39.05,39.1,38.95,38.97,138300.0,21.0533,21.0803,20.9994,21.0102,138300.0
2007-03-13 14:10:00,39.03,39.03,38.87,38.97,181100.0,21.0425,21.0425,20.9563,21.0102,181100.0
2007-03-13 14:20:00,38.97,39.0,38.94,39.0,102100.0,21.0102,21.0264,20.994,21.0264,102100.0
2007-03-13 14:30:00,39.0,39.14,39.0,39.09,131200.0,21.0264,21.1018,21.0264,21.0749,131200.0
2007-03-13 14:40:00,39.1,39.25,39.05,39.05,142900.0,21.0803,21.1611,21.0533,21.0533,142900.0
2007-03-13 14:50:00,39.05,39.14,39.05,39.08,54600.0,21.0533,21.1018,21.0533,21.0695,54600.0
2007-03-13 15:00:00,39.08,39.12,38.95,39.0,91500.0,21.0695,21.0911,20.9994,21.0264,91500.0
2007-03-13 15:10:00,39.0,39.09,38.97,39.08,78400.0,21.0264,21.0749,21.0102,21.0695,78400.0
2007-03-13 15:20:00,39.07,39.26,39.07,39.12,224600.0,21.0641,21.1665,21.0641,21.0911,224600.0
2007-03-13 15:30:00,39.12,39.18,39.1,39.1,110500.0,21.0911,21.1234,21.0803,21.0803,110500.0
2007-03-13 15:40:00,39.1,39.15,39.1,39.15,190100.0,21.0803,21.1072,21.0803,21.1072,190100.0
2007-03-13 15:50:00,39.13,39.15,38.97,38.97,287700.0,21.0964,21.1072,21.0102,21.0102,287700.0
2007-03-14 09:30:00,38.93,39.04,38.83,39.0,107900.0,20.9886,21.0479,20.9347,21.0264,107900.0
2007-03-14 09:40:00,39.0,39.04,38.82,38.87,61900.0,21.0264,21.0479,20.9293,20.9563,61900.0
2007-03-14 09:50:00,38.85,39.0,38.84,38.94,113800.0,20.9455,21.0264,20.9401,20.994,113800.0
2007-03-14 10:00:00,38.94,38.94,38.79,38.9,99800.0,20.994,20.994,20.9131,20.9724,99800.0
2007-03-14 10:10:00,38.9,39.14,38.9,39.05,211300.0,20.9724,21.1018,20.9724,21.0533,211300.0
2007-03-14 10:20:00,39.01,39.08,38.95,38.97,54800.0,21.0318,21.0695,20.9994,21.0102,54800.0
2007-03-14 10:30:00,38.96,39.1,38.96,39.03,54900.0,21.0048,21.0803,21.0048,21.0425,54900.0
2007-03-14 10:40:00,39.03,39.06,38.98,39.03,50800.0,21.0425,21.0587,21.0156,21.0425,50800.0
2007-03-14 10:50:00,39.02,39.05,38.98,38.98,27900.0,21.0371,21.0533,21.0156,21.0156,27900.0
2007-03-14 11:00:00,38.98,39.02,38.93,39.0,118100.0,21.0156,21.0371,20.9886,21.0264,118100.0
2007-03-14 11:10:00,39.0,39.07,38.99,39.05,34700.0,21.0264,21.0641,21.021,21.0533,34700.0
2007-03-14 11:20:00,39.05,39.05,38.97,39.01,38300.0,21.0533,21.0533,21.0102,21.0318,38300.0
2007-03-14 11:30:00,39.0,39.02,38.93,39.0,54400.0,21.0264,21.0371,20.9886,21.0264,54400.0
2007-03-14 11:40:00,39.0,39.09,39.0,39.04,39200.0,21.0264,21.0749,21.0264,21.0479,39200.0
2007-03-14 11:50:00,39.03,39.03,38.98,38.99,32600.0,21.0425,21.0425,21.0156,21.021,32600.0
2007-03-14 12:00:00,38.99,39.0,38.94,38.97,87300.0,21.021,21.0264,20.994,21.0102,87300.0
2007-03-14 12:10:00,38.97,38.99,38.88,38.91,77500.0,21.0102,21.021,20.9617,20.9778,77500.0
2007-03-14 12:20:00,38.91,38.97,38.83,38.94,133400.0,20.9778,21.0102,20.9347,20.994,133400.0
2007-03-14 12:30:00,38.94,39.06,38.92,39.05,59600.0,20.994,21.0587,20.9832,21.0533,59600.0
2007-03-14 12:40:00,39.05,39.05,38.99,39.0,58300.0,21.0533,21.0533,21.021,21.0264,58300.0
2007-03-14 12:50:00,38.99,39.08,38.92,39.04,139000.0,21.021,21.0695,20.9832,21.0479,139000.0
2007-03-14 13:00:00,39.04,39.25,39.03,39.24,85400.0,21.0479,21.1611,21.0425,21.1558,85400.0
2007-03-14 13:10:00,39.23,39.31,39.21,39.3,62300.0,21.1504,21.1935,21.1396,21.1881,62300.0
2007-03-14 13:20:00,39.31,39.33,39.18,39.19,88500.0,21.1935,21.2043,21.1234,21.1288,88500.0
2007-03-14 13:30:00,39.2,39.21,39.1,39.16,71900.0,21.1342,21.1396,21.0803,21.1126,71900.0
2007-03-14 13:40:00,39.15,39.33,39.15,39.15,80400.0,21.1072,21.2043,21.1072,21.1072,80400.0
2007-03-14 13:50:00,39.16,39.21,39.05,39.11,54400.0,21.1126,21.1396,21.0533,21.0857,54400.0
2007-03-14 14:00:00,39.11,39.22,39.05,39.2,61800.0,21.0857,21.145,21.0533,21.1342,61800.0
2007-03-14 14:10:00,39.2,39.33,39.19,39.33,63000.0,21.1342,21.2043,21.1288,21.2043,63000.0
2007-03-14 14:20:00,39.33,39.37,39.24,39.29,66000.0,21.2043,21.2258,21.1558,21.1827,66000.0
2007-03-14 14:30:00,39.3,39.45,39.28,39.44,59900.0,21.1881,21.269,21.1773,21.2636,59900.0
2007-03-14 14:40:00,39.44,39.5,39.3,39.31,84100.0,21.2636,21.2959,21.1881,21.1935,84100.0
2007-03-14 14:50:00,39.32,39.34,39.25,39.32,69500.0,21.1989,21.2097,21.1611,21.1989,69500.0
2007-03-14 15:00:00,39.31,39.41,39.31,39.39,85000.0,21.1935,21.2474,21.1935,21.2366,85000.0
2007-03-14 15:10:00,39.4,39.54,39.4,39.48,68600.0,21.242,21.3175,21.242,21.2851,68600.0
2007-03-14 15:20:00,39.49,39.5,39.42,39.5,77700.0,21.2905,21.2959,21.2528,21.2959,77700.0
2007-03-14 15:30:00,39.49,39.52,39.4,39.5,199300.0,21.2905,21.3067,21.242,21.2959,199300.0
2007-03-14 15:40:00,39.5,39.51,39.41,39.5,106800.0,21.2959,21.3013,21.2474,21.2959,106800.0
2007-03-14 15:50:00,39.5,39.59,39.5,39.58,168700.0,21.2959,21.3445,21.2959,21.3391,168700.0
2007-03-15 09:30:00,39.68,39.78,39.2,39.69,121200.0,21.393,21.4469,21.1342,21.3984,121200.0
2007-03-15 09:40:00,39.71,39.75,39.53,39.61,46900.0,21.4091,21.4307,21.3121,21.3552,46900.0
2007-03-15 09:50:00,39.62,39.89,39.58,39.89,89300.0,21.3606,21.5062,21.3391,21.5062,89300.0
2007-03-15 10:00:00,39.9,39.9,39.75,39.75,57100.0,21.5116,21.5116,21.4307,21.4307,57100.0
2007-03-15 10:10:00,39.76,39.8,39.7,39.79,46300.0,21.4361,21.4577,21.4038,21.4523,46300.0
2007-03-15 10:20:00,39.79,39.84,39.74,39.84,54900.0,21.4523,21.4792,21.4253,21.4792,54900.0
2007-03-15 10:30:00,39.84,39.92,39.83,39.87,58900.0,21.4792,21.5224,21.4738,21.4954,58900.0
2007-03-15 10:40:00,39.88,39.89,39.8,39.83,36100.0,21.5008,21.5062,21.4577,21.4738,36100.0
2007-03-15 10:50:00,39.82,39.82,39.76,39.81,52000.0,21.4685,21.4685,21.4361,21.4631,52000.0
2007-03-15 11:00:00,39.81,39.89,39.81,39.87,31700.0,21.4631,21.5062,21.4631,21.4954,31700.0
2007-03-15 11:10:00,39.87,39.88,39.27,39.81,49100.0,21.4954,21.5008,21.1719,21.4631,49100.0
2007-03-15 11:20:00,39.77,39.93,39.7,39.92,108700.0,21.4415,21.5278,21.4038,21.5224,108700.0
2007-03-15 11:30:00,39.92,39.97,39.92,39.93,62300.0,21.5224,21.5493,21.5224,21.5278,62300.0
2007-03-15 11:40:00,39.93,40.0,39.91,39.92,100400.0,21.5278,21.5655,21.517,21.5224,100400.0
2007-03-15 11:50:00,39.91,39.95,39.91,39.93,45600.0,21.517,21.5385,21.517,21.5278,45600.0
2007-03-15 12:00:00,39.93,40.06,39.91,40.0,154300.0,21.5278,21.5978,21.517,21.5655,154300.0
2007-03-15 12:10:00,40.01,40.07,40.0,40.06,44000.0,21.5709,21.6032,21.5655,21.5978,44000.0
2007-03-15 12:20:00,40.07,40.1,40.06,40.07,64400.0,21.6032,21.6194,21.5978,21.6032,64400.0
2007-03-15 12:30:00,40.07,40.08,40.0,40.07,57700.0,21.6032,21.6086,21.5655,21.6032,57700.0
2007-03-15 12:40:00,40.08,40.08,40.06,40.07,52700.0,21.6086,21.6086,21.5978,21.6032,52700.0
2007-03-15 12:50:00,40.06,40.07,40.02,40.03,43700.0,21.5978,21.6032,21.5763,21.5817,43700.0
2007-03-15 13:00:00,40.03,40.03,39.98,40.01,50100.0,21.5817,21.5817,21.5547,21.5709,50100.0
2007-03-15 13:10:00,40.01,40.01,39.98,40.0,39800.0,21.5709,21.5709,21.5547,21.5655,39800.0
2007-03-15 13:20:00,39.99,40.0,39.92,39.95,41100.0,21.5601,21.5655,21.5224,21.5385,41100.0
2007-03-15 13:30:00,39.94,39.97,39.92,39.92,129100.0,21.5331,21.5493,21.5224,21.5224,129100.0
2007-03-15 13:40:00,39.92,39.96,39.85,39.95,104400.0,21.5224,21.5439,21.4846,21.5385,104400.0
2007-03-15 13:50:00,39.95,40.01,39.91,39.97,79400.0,21.5385,21.5709,21.517,21.5493,79400.0
2007-03-15 14:00:00,39.97,40.03,39.96,40.0,69600.0,21.5493,21.5817,21.5439,21.5655,69600.0
2007-03-15 14:10:00,40.0,40.03,39.98,40.01,61300.0,21.5655,21.5817,21.5547,21.5709,61300.0
2007-03-15 14:20:00,40.01,40.04,40.0,40.01,39000.0,21.5709,21.5871,21.5655,21.5709,39000.0
2007-03-15 14:30:00,40.02,40.07,40.01,40.06,47100.0,21.5763,21.6032,21.5709,21.5978,47100.0
2007-03-15 14:40:00,40.05,40.11,40.03,40.03,60800.0,21.5925,21.6248,21.5817,21.5817,60800.0
2007-03-15 14:50:00,40.04,40.11,40.0,40.0,70900.0,21.5871,21.6248,21.5655,21.5655,70900.0
2007-03-15 15:00:00,40.0,40.01,39.97,39.98,39200.0,21.5655,21.5709,21.5493,21.5547,39200.0
2007-03-15 15:10:00,39.98,39.98,39.93,39.96,118700.0,21.5547,21.5547,21.5278,21.5439,118700.0
2007-03-15 15:20:00,39.96,40.02,39.95,40.0,154300.0,21.5439,21.5763,21.5385,21.5655,154300.0
2007-03-15 15:30:00,40.0,40.03,39.99,40.0,89400.0,21.5655,21.5817,21.5601,21.5655,89400.0
2007-03-15 15:40:00,40.01,40.08,40.0,40.06,125600.0,21.5709,21.6086,21.5655,21.5978,125600.0
2007-03-15 15:50:00,40.05,40.08,40.03,40.06,223600.0,21.5925,21.6086,21.5817,21.5978,223600.0
2007-03-16 09:30:00,39.84,40.11,39.75,39.95,1974900.0,21.4792,21.6248,21.4307,21.5385,1974900.0
2007-03-16 09:40:00,39.94,40.08,39.93,40.06,86000.0,21.5331,21.6086,21.5278,21.5978,86000.0
2007-03-16 09:50:00,40.05,40.05,39.98,39.98,26800.0,21.5925,21.5925,21.5547,21.5547,26800.0
2007-03-16 10:00:00,39.98,40.01,39.84,39.88,52600.0,21.5547,21.5709,21.4792,21.5008,52600.0
2007-03-16 10:10:00,39.87,39.97,39.86,39.89,35700.0,21.4954,21.5493,21.49,21.5062,35700.0
2007-03-16 10:20:00,39.87,39.88,39.84,39.86,22000.0,21.4954,21.5008,21.4792,21.49,22000.0
2007-03-16 10:30:00,39.87,39.87,39.71,39.76,35300.0,21.4954,21.4954,21.4091,21.4361,35300.0
2007-03-16 10:40:00,39.76,39.76,39.71,39.76,28200.0,21.4361,21.4361,21.4091,21.4361,28200.0
2007-03-16 10:50:00,39.75,39.8,39.71,39.72,41700.0,21.4307,21.4577,21.4091,21.4145,41700.0
2007-03-16 11:00:00,39.71,39.72,39.66,39.67,35700.0,21.4091,21.4145,21.3822,21.3876,35700.0
2007-03-16 11:10:00,39.67,39.68,39.51,39.54,47600.0,21.3876,21.393,21.3013,21.3175,47600.0
2007-03-16 11:20:00,39.54,39.72,39.54,39.61,44400.0,21.3175,21.4145,21.3175,21.3552,44400.0
2007-03-16 11:30:00,39.62,39.63,39.51,39.53,49400.0,21.3606,21.366,21.3013,21.3121,49400.0
2007-03-16 11:40:00,39.52,39.65,39.52,39.65,32800.0,21.3067,21.3768,21.3067,21.3768,32800.0
2007-03-16 11:50:00,39.65,39.68,39.62,39.63,30400.0,21.3768,21.393,21.3606,21.366,30400.0
2007-03-16 12:00:00,39.65,39.69,39.63,39.66,14300.0,21.3768,21.3984,21.366,21.3822,14300.0
2007-03-16 12:10:00,39.66,39.72,39.63,39.7,29200.0,21.3822,21.4145,21.366,21.4038,29200.0
2007-03-16 12:20:00,39.69,39.69,39.64,39.67,14700.0,21.3984,21.3984,21.3714,21.3876,14700.0
2007-03-16 12:30:00,39.67,39.67,39.61,39.62,18100.0,21.3876,21.3876,21.3552,21.3606,18100.0
2007-03-16 12:40:00,39.63,39.73,39.63,39.73,18900.0,21.366,21.4199,21.366,21.4199,18900.0
2007-03-16 12:50:00,39.73,39.76,39.72,39.74,11400.0,21.4199,21.4361,21.4145,21.4253,11400.0
2007-03-16 13:00:00,39.73,39.74,39.71,39.72,11300.0,21.4199,21.4253,21.4091,21.4145,11300.0
2007-03-16 13:10:00,39.71,39.81,39.71,39.81,14200.0,21.4091,21.4631,21.4091,21.4631,14200.0
2007-03-16 13:20:00,39.81,39.89,39.81,39.87,21500.0,21.4631,21.5062,21.4631,21.4954,21500.0
2007-03-16 13:30:00,39.87,39.93,39.83,39.85,28500.0,21.4954,21.5278,21.4738,21.4846,28500.0
2007-03-16 13:40:00,39.84,39.87,39.81,39.82,18000.0,21.4792,21.4954,21.4631,21.4685,18000.0
2007-03-16 13:50:00,39.82,40.06,39.8,39.81,21200.0,21.4685,21.5978,21.4577,21.4631,21200.0
2007-03-16 14:00:00,39.81,39.83,39.76,39.76,30700.0,21.4631,21.4738,21.4361,21.4361,30700.0
2007-03-16 14:10:00,39.75,39.75,39.67,39.72,42200.0,21.4307,21.4307,21.3876,21.4145,42200.0
2007-03-16 14:20:00,39.72,39.73,39.62,39.7,39900.0,21.4145,21.4199,21.3606,21.4038,39900.0
2007-03-16 14:30:00,39.7,40.06,39.63,39.69,28100.0,21.4038,21.5978,21.366,21.3984,28100.0
2007-03-16 14:40:00,39.69,39.7,39.58,39.68,48500.0,21.3984,21.4038,21.3391,21.393,48500.0
2007-03-16 14:50:00,39.67,39.67,39.62,39.64,20600.0,21.3876,21.3876,21.3606,21.3714,20600.0
2007-03-16 15:00:00,39.65,39.67,39.58,39.66,52000.0,21.3768,21.3876,21.3391,21.3822,52000.0
2007-03-16 15:10:00,39.66,40.06,39.66,39.69,68100.0,21.3822,21.5978,21.3822,21.3984,68100.0
2007-03-16 15:20:00,39.69,39.76,39.68,39.76,45100.0,21.3984,21.4361,21.393,21.4361,45100.0
2007-03-16 15:30:00,39.77,39.8,39.72,39.76,76800.0,21.4415,21.4577,21.4145,21.4361,76800.0
2007-03-16 15:40:00,39.75,39.76,39.69,39.69,78000.0,21.4307,21.4361,21.3984,21.3984,78000.0
2007-03-16 15:50:00,39.7,39.75,39.7,39.72,140200.0,21.4038,21.4307,21.4038,21.4145,140200.0
2007-03-19 09:30:00,39.74,39.98,39.74,39.84,73700.0,21.4253,21.5547,21.4253,21.4792,73700.0
2007-03-19 09:40:00,39.86,39.96,39.86,39.94,24100.0,21.49,21.5439,21.49,21.5331,24100.0
2007-03-19 09:50:00,39.93,39.94,39.78,39.89,30900.0,21.5278,21.5331,21.4469,21.5062,30900.0
2007-03-19 10:00:00,39.9,39.93,39.83,39.83,25400.0,21.5116,21.5278,21.4738,21.4738,25400.0
2007-03-19 10:10:00,39.82,39.87,39.78,39.86,19700.0,21.4685,21.4954,21.4469,21.49,19700.0
2007-03-19 10:20:00,39.85,39.96,39.83,39.89,62300.0,21.4846,21.5439,21.4738,21.5062,62300.0
2007-03-19 10:30:00,39.9,39.91,39.87,39.89,10800.0,21.5116,21.517,21.4954,21.5062,10800.0
2007-03-19 10:40:00,39.89,39.9,39.81,39.81,21200.0,21.5062,21.5116,21.4631,21.4631,21200.0
2007-03-19 10:50:00,39.81,39.96,39.8,39.9,85300.0,21.4631,21.5439,21.4577,21.5116,85300.0
2007-03-19 11:00:00,39.9,40.0,39.89,39.95,34200.0,21.5116,21.5655,21.5062,21.5385,34200.0
2007-03-19 11:10:00,39.96,39.98,39.85,39.9,30100.0,21.5439,21.5547,21.4846,21.5116,30100.0
2007-03-19 11:20:00,39.9,40.04,39.9,39.94,29400.0,21.5116,21.5871,21.5116,21.5331,29400.0
2007-03-19 11:30:00,39.94,40.11,39.9,40.1,64700.0,21.5331,21.6248,21.5116,21.6194,64700.0
2007-03-19 11:40:00,40.1,40.16,40.08,40.1,44600.0,21.6194,21.6518,21.6086,21.6194,44600.0
2007-03-19 11:50:00,40.1,40.13,40.03,40.05,35300.0,21.6194,21.6356,21.5817,21.5925,35300.0
2007-03-19 12:00:00,40.05,40.08,40.05,40.07,31600.0,21.5925,21.6086,21.5925,21.6032,31600.0
2007-03-19 12:10:00,40.08,40.19,40.07,40.17,38600.0,21.6086,21.6679,21.6032,21.6572,38600.0
2007-03-19 12:20:00,40.16,40.17,40.1,40.1,28300.0,21.6518,21.6572,21.6194,21.6194,28300.0
2007-03-19 12:30:00,40.1,40.12,40.09,40.1,11700.0,21.6194,21.6302,21.614,21.6194,11700.0
2007-03-19 12:40:00,40.1,40.11,40.07,40.08,34100.0,21.6194,21.6248,21.6032,21.6086,34100.0
2007-03-19 12:50:00,40.08,40.09,40.0,40.05,26600.0,21.6086,21.614,21.5655,21.5925,26600.0
2007-03-19 13:00:00,40.05,40.06,39.97,40.04,32800.0,21.5925,21.5978,21.5493,21.5871,32800.0
2007-03-19 13:10:00,40.04,40.09,39.99,40.08,25800.0,21.5871,21.614,21.5601,21.6086,25800.0
2007-03-19 13:20:00,40.08,40.08,39.97,39.98,14100.0,21.6086,21.6086,21.5493,21.5547,14100.0
2007-03-19 13:30:00,39.98,39.99,39.95,39.99,18000.0,21.5547,21.5601,21.5385,21.5601,18000.0
2007-03-19 13:40:00,40.0,40.03,39.96,39.96,12400.0,21.5655,21.5817,21.5439,21.5439,12400.0
2007-03-19 13:50:00,39.95,40.02,39.95,40.0,18600.0,21.5385,21.5763,21.5385,21.5655,18600.0
2007-03-19 14:00:00,39.99,40.02,39.97,39.97,22700.0,21.5601,21.5763,21.5493,21.5493,22700.0
2007-03-19 14:10:00,39.96,39.98,39.95,39.96,15700.0,21.5439,21.5547,21.5385,21.5439,15700.0
2007-03-19 14:20:00,39.96,39.96,39.88,39.88,25700.0,21.5439,21.5439,21.5008,21.5008,25700.0
2007-03-19 14:30:00,39.88,39.89,39.85,39.88,46700.0,21.5008,21.5062,21.4846,21.5008,46700.0
2007-03-19 14:40:00,39.88,39.89,39.86,39.88,38400.0,21.5008,21.5062,21.49,21.5008,38400.0
2007-03-19 14:50:00,39.88,39.89,39.85,39.86,22900.0,21.5008,21.5062,21.4846,21.49,22900.0
2007-03-19 15:00:00,39.86,39.87,39.78,39.8,45800.0,21.49,21.4954,21.4469,21.4577,45800.0
2007-03-19 15:10:00,39.8,39.84,39.77,39.8,52300.0,21.4577,21.4792,21.4415,21.4577,52300.0
2007-03-19 15:20:00,39.79,39.8,39.7,39.73,72000.0,21.4523,21.4577,21.4038,21.4199,72000.0
2007-03-19 15:30:00,39.74,39.77,39.72,39.75,73500.0,21.4253,21.4415,21.4145,21.4307,73500.0
2007-03-19 15:40:00,39.74,39.87,39.74,39.85,60800.0,21.4253,21.4954,21.4253,21.4846,60800.0
2007-03-19 15:50:00,39.85,39.91,39.84,39.91,117500.0,21.4846,21.517,21.4792,21.517,117500.0
2007-03-20 09:30:00,39.8,40.07,39.79,40.04,98100.0,21.4577,21.6032,21.4523,21.5871,98100.0
2007-03-20 09:40:00,40.02,40.13,39.99,40.1,30300.0,21.5763,21.6356,21.5601,21.6194,30300.0
2007-03-20 09:50:00,40.1,40.14,40.08,40.1,27000.0,21.6194,21.641,21.6086,21.6194,27000.0
2007-03-20 10:00:00,40.1,40.14,40.1,40.1,19400.0,21.6194,21.641,21.6194,21.6194,19400.0
2007-03-20 10:10:00,40.1,40.15,40.08,40.09,17200.0,21.6194,21.6464,21.6086,21.614,17200.0
2007-03-20 10:20:00,40.08,40.15,40.05,40.06,75500.0,21.6086,21.6464,21.5925,21.5978,75500.0
2007-03-20 10:30:00,40.07,40.12,40.04,40.12,36000.0,21.6032,21.6302,21.5871,21.6302,36000.0
2007-03-20 10:40:00,40.12,40.18,40.1,40.1,24400.0,21.6302,21.6625,21.6194,21.6194,24400.0
2007-03-20 10:50:00,40.09,40.13,40.04,40.05,43200.0,21.614,21.6356,21.5871,21.5925,43200.0
2007-03-20 11:00:00,40.06,40.11,40.04,40.1,12800.0,21.5978,21.6248,21.5871,21.6194,12800.0
2007-03-20 11:10:00,40.1,40.11,40.03,40.04,21900.0,21.6194,21.6248,21.5817,21.5871,21900.0
2007-03-20 11:20:00,40.03,40.04,39.98,40.01,55100.0,21.5817,21.5871,21.5547,21.5709,55100.0
2007-03-20 11:30:00,40.01,40.02,39.97,39.98,24300.0,21.5709,21.5763,21.5493,21.5547,24300.0
2007-03-20 11:40:00,39.98,40.02,39.98,39.99,12400.0,21.5547,21.5763,21.5547,21.5601,12400.0
2007-03-20 11:50:00,40.0,40.0,39.99,39.99,7700.0,21.5655,21.5655,21.5601,21.5601,7700.0
2007-03-20 12:00:00,40.0,40.04,39.97,40.01,27600.0,21.5655,21.5871,21.5493,21.5709,27600.0
2007-03-20 12:10:00,40.01,40.03,39.98,39.99,22900.0,21.5709,21.5817,21.5547,21.5601,22900.0
2007-03-20 12:20:00,40.0,40.04,39.99,40.03,40600.0,21.5655,21.5871,21.5601,21.5817,40600.0
2007-03-20 12:30:00,40.03,40.03,39.97,39.99,60300.0,21.5817,21.5817,21.5493,21.5601,60300.0
2007-03-20 12:40:00,40.0,40.0,39.97,39.97,27200.0,21.5655,21.5655,21.5493,21.5493,27200.0
2007-03-20 12:50:00,39.97,39.98,39.92,39.93,42100.0,21.5493,21.5547,21.5224,21.5278,42100.0
2007-03-20 13:00:00,39.93,39.99,39.93,39.96,67500.0,21.5278,21.5601,21.5278,21.5439,67500.0
2007-03-20 13:10:00,39.96,39.97,39.87,39.87,55100.0,21.5439,21.5493,21.4954,21.4954,55100.0
2007-03-20 13:20:00,39.87,39.91,39.87,39.91,39900.0,21.4954,21.517,21.4954,21.517,39900.0
2007-03-20 13:30:00,39.91,39.93,39.8,39.82,145200.0,21.517,21.5278,21.4577,21.4685,145200.0
2007-03-20 13:40:00,39.82,40.0,39.82,39.87,31000.0,21.4685,21.5655,21.4685,21.4954,31000.0
2007-03-20 13:50:00,39.87,39.9,39.82,39.87,77000.0,21.4954,21.5116,21.4685,21.4954,77000.0
2007-03-20 14:00:00,39.87,39.88,39.82,39.88,65700.0,21.4954,21.5008,21.4685,21.5008,65700.0
2007-03-20 14:10:00,39.88,39.9,39.85,39.88,72600.0,21.5008,21.5116,21.4846,21.5008,72600.0
2007-03-20 14:20:00,39.88,39.91,39.85,39.86,61400.0,21.5008,21.517,21.4846,21.49,61400.0
2007-03-20 14:30:00,39.86,39.9,39.85,39.89,35700.0,21.49,21.5116,21.4846,21.5062,35700.0
2007-03-20 14:40:00,39.89,39.92,39.85,39.89,124200.0,21.5062,21.5224,21.4846,21.5062,124200.0
2007-03-20 14:50:00,39.89,39.92,39.84,39.85,155600.0,21.5062,21.5224,21.4792,21.4846,155600.0
2007-03-20 15:00:00,39.86,39.9,39.82,39.87,102700.0,21.49,21.5116,21.4685,21.4954,102700.0
2007-03-20 15:10:00,39.86,39.89,39.79,39.79,88800.0,21.49,21.5062,21.4523,21.4523,88800.0
2007-03-20 15:20:00,39.8,39.85,39.79,39.85,65300.0,21.4577,21.4846,21.4523,21.4846,65300.0
2007-03-20 15:30:00,39.86,39.94,39.86,39.93,80300.0,21.49,21.5331,21.49,21.5278,80300.0
2007-03-20 15:40:00,39.93,40.02,39.91,39.98,143300.0,21.5278,21.5763,21.517,21.5547,143300.0
2007-03-20 15:50:00,39.99,40.01,39.95,39.96,175800.0,21.5601,21.5709,21.5385,21.5439,175800.0
2007-03-21 09:30:00,40.08,40.12,39.96,39.97,47200.0,21.6086,21.6302,21.5439,21.5493,47200.0
2007-03-21 09:40:00,39.97,40.05,39.96,40.03,48400.0,21.5493,21.5925,21.5439,21.5817,48400.0
2007-03-21 09:50:00,40.03,40.08,39.98,40.05,31800.0,21.5817,21.6086,21.5547,21.5925,31800.0
2007-03-21 10:00:00,40.04,40.08,39.99,40.03,31800.0,21.5871,21.6086,21.5601,21.5817,31800.0
2007-03-21 10:10:00,40.03,40.05,39.94,39.98,24000.0,21.5817,21.5925,21.5331,21.5547,24000.0
2007-03-21 10:20:00,39.98,40.01,39.85,40.01,42000.0,21.5547,21.5709,21.4846,21.5709,42000.0
2007-03-21 10:30:00,40.0,40.01,39.86,39.88,45200.0,21.5655,21.5709,21.49,21.5008,45200.0
2007-03-21 10:40:00,39.88,39.9,39.87,39.9,18100.0,21.5008,21.5116,21.4954,21.5116,18100.0
2007-03-21 10:50:00,39.89,39.95,39.88,39.92,23400.0,21.5062,21.5385,21.5008,21.5224,23400.0
2007-03-21 11:00:00,39.92,39.92,39.88,39.88,15000.0,21.5224,21.5224,21.5008,21.5008,15000.0
2007-03-21 11:10:00,39.88,39.95,39.88,39.94,31500.0,21.5008,21.5385,21.5008,21.5331,31500.0
2007-03-21 11:20:00,39.94,39.95,39.93,39.94,11000.0,21.5331,21.5385,21.5278,21.5331,11000.0
2007-03-21 11:30:00,39.94,39.94,39.91,39.91,15000.0,21.5331,21.5331,21.517,21.517,15000.0
2007-03-21 11:40:00,39.91,39.93,39.91,39.91,11800.0,21.517,21.5278,21.517,21.517,11800.0
2007-03-21 11:50:00,39.91,39.92,39.9,39.9,11500.0,21.517,21.5224,21.5116,21.5116,11500.0
2007-03-21 12:00:00,39.91,39.94,39.9,39.93,14600.0,21.517,21.5331,21.5116,21.5278,14600.0
2007-03-21 12:10:00,39.93,39.99,39.92,39.98,26900.0,21.5278,21.5601,21.5224,21.5547,26900.0
2007-03-21 12:20:00,39.99,40.04,39.99,40.04,20500.0,21.5601,21.5871,21.5601,21.5871,20500.0
2007-03-21 12:30:00,40.04,40.05,40.03,40.05,8500.0,21.5871,21.5925,21.5817,21.5925,8500.0
2007-03-21 12:40:00,40.04,40.05,40.03,40.04,13600.0,21.5871,21.5925,21.5817,21.5871,13600.0
2007-03-21 12:50:00,40.04,40.05,40.03,40.03,9500.0,21.5871,21.5925,21.5817,21.5817,9500.0
2007-03-21 13:00:00,40.03,40.04,40.0,40.0,17900.0,21.5817,21.5871,21.5655,21.5655,17900.0
2007-03-21 13:10:00,40.01,40.03,40.0,40.03,16300.0,21.5709,21.5817,21.5655,21.5817,16300.0
2007-03-21 13:20:00,40.03,40.04,40.02,40.03,7200.0,21.5817,21.5871,21.5763,21.5817,7200.0
2007-03-21 13:30:00,40.03,40.03,40.0,40.03,22700.0,21.5817,21.5817,21.5655,21.5817,22700.0
2007-03-21 13:40:00,40.03,40.07,40.03,40.07,8100.0,21.5817,21.6032,21.5817,21.6032,8100.0
2007-03-21 13:50:00,40.07,40.07,39.96,40.0,25300.0,21.6032,21.6032,21.5439,21.5655,25300.0
2007-03-21 14:00:00,40.0,40.02,39.98,40.02,23100.0,21.5655,21.5763,21.5547,21.5763,23100.0
2007-03-21 14:10:00,40.02,40.14,39.97,40.03,116500.0,21.5763,21.641,21.5493,21.5817,116500.0
2007-03-21 14:20:00,40.07,40.38,40.02,40.29,188100.0,21.6032,21.7704,21.5763,21.7218,188100.0
2007-03-21 14:30:00,40.3,40.38,40.29,40.37,39900.0,21.7272,21.7704,21.7218,21.765,39900.0
2007-03-21 14:40:00,40.37,40.59,40.35,40.55,120300.0,21.765,21.8836,21.7542,21.862,120300.0
2007-03-21 14:50:00,40.56,40.73,40.53,40.73,116300.0,21.8674,21.9591,21.8512,21.9591,116300.0
2007-03-21 15:00:00,40.73,40.78,40.62,40.62,162700.0,21.9591,21.986,21.8998,21.8998,162700.0
2007-03-21 15:10:00,40.62,40.66,40.49,40.5,167000.0,21.8998,21.9213,21.8297,21.8351,167000.0
2007-03-21 15:20:00,40.5,40.63,40.48,40.62,137200.0,21.8351,21.9052,21.8243,21.8998,137200.0
2007-03-21 15:30:00,40.61,40.76,40.59,40.68,155100.0,21.8944,21.9752,21.8836,21.9321,155100.0
2007-03-21 15:40:00,40.68,40.83,40.68,40.79,151000.0,21.9321,22.013,21.9321,21.9914,151000.0
2007-03-21 15:50:00,40.79,40.9,40.76,40.9,283900.0,21.9914,22.0507,21.9752,22.0507,283900.0
2007-03-22 09:30:00,40.96,41.07,40.84,41.0,84600.0,22.0831,22.1424,22.0184,22.1046,84600.0
2007-03-22 09:40:00,41.01,41.09,40.85,40.95,31700.0,22.11,22.1532,22.0238,22.0777,31700.0
2007-03-22 09:50:00,40.97,41.04,40.92,40.93,27100.0,22.0885,22.1262,22.0615,22.0669,27100.0
2007-03-22 10:00:00,40.92,41.01,40.9,40.97,30300.0,22.0615,22.11,22.0507,22.0885,30300.0
2007-03-22 10:10:00,40.97,41.06,40.91,40.93,27500.0,22.0885,22.137,22.0561,22.0669,27500.0
2007-03-22 10:20:00,40.92,40.92,40.8,40.8,24900.0,22.0615,22.0615,21.9968,21.9968,24900.0
2007-03-22 10:30:00,40.8,40.8,40.7,40.74,30800.0,21.9968,21.9968,21.9429,21.9645,30800.0
2007-03-22 10:40:00,40.75,40.85,40.73,40.74,26200.0,21.9699,22.0238,21.9591,21.9645,26200.0
2007-03-22 10:50:00,40.74,40.89,40.71,40.85,55900.0,21.9645,22.0453,21.9483,22.0238,55900.0
2007-03-22 11:00:00,40.84,40.94,40.83,40.94,42700.0,22.0184,22.0723,22.013,22.0723,42700.0
2007-03-22 11:10:00,40.96,41.01,40.92,41.0,34700.0,22.0831,22.11,22.0615,22.1046,34700.0
2007-03-22 11:20:00,41.0,41.08,40.98,41.04,30500.0,22.1046,22.1478,22.0939,22.1262,30500.0
2007-03-22 11:30:00,41.04,41.04,40.97,41.02,20600.0,22.1262,22.1262,22.0885,22.1154,20600.0
2007-03-22 11:40:00,41.02,41.06,41.02,41.04,19500.0,22.1154,22.137,22.1154,22.1262,19500.0
2007-03-22 11:50:00,41.04,41.1,41.01,41.1,47400.0,22.1262,22.1585,22.11,22.1585,47400.0
2007-03-22 12:00:00,41.1,41.1,41.05,41.08,22800.0,22.1585,22.1585,22.1316,22.1478,22800.0
2007-03-22 12:10:00,41.08,41.1,40.99,41.03,34200.0,22.1478,22.1585,22.0992,22.1208,34200.0
2007-03-22 12:20:00,41.04,41.04,40.97,41.01,17700.0,22.1262,22.1262,22.0885,22.11,17700.0
2007-03-22 12:30:00,41.01,41.06,40.96,40.97,19900.0,22.11,22.137,22.0831,22.0885,19900.0
2007-03-22 12:40:00,40.97,40.99,40.92,40.95,35500.0,22.0885,22.0992,22.0615,22.0777,35500.0
2007-03-22 12:50:00,40.95,40.96,40.88,40.88,23000.0,22.0777,22.0831,22.0399,22.0399,23000.0
2007-03-22 13:00:00,40.89,40.89,40.82,40.86,24800.0,22.0453,22.0453,22.0076,22.0292,24800.0
2007-03-22 13:10:00,40.85,40.9,40.84,40.86,14300.0,22.0238,22.0507,22.0184,22.0292,14300.0
2007-03-22 13:20:00,40.86,40.87,40.82,40.83,14700.0,22.0292,22.0345,22.0076,22.013,14700.0
2007-03-22 13:30:00,40.83,40.83,40.75,40.8,28800.0,22.013,22.013,21.9699,21.9968,28800.0
2007-03-22 13:40:00,40.81,40.88,40.77,40.78,34000.0,22.0022,22.0399,21.9806,21.986,34000.0
2007-03-22 13:50:00,40.79,40.81,40.78,40.8,22000.0,21.9914,22.0022,21.986,21.9968,22000.0
2007-03-22 14:00:00,40.81,40.87,40.81,40.86,27000.0,22.0022,22.0345,22.0022,22.0292,27000.0
2007-03-22 14:10:00,40.86,40.87,40.82,40.82,22600.0,22.0292,22.0345,22.0076,22.0076,22600.0
2007-03-22 14:20:00,40.82,40.84,40.81,40.83,17300.0,22.0076,22.0184,22.0022,22.013,17300.0
2007-03-22 14:30:00,40.82,40.88,40.81,40.85,23800.0,22.0076,22.0399,22.0022,22.0238,23800.0
2007-03-22 14:40:00,40.85,40.86,40.81,40.86,27300.0,22.0238,22.0292,22.0022,22.0292,27300.0
2007-03-22 14:50:00,40.85,40.88,40.81,40.83,24400.0,22.0238,22.0399,22.0022,22.013,24400.0
2007-03-22 15:00:00,40.83,40.86,40.76,40.78,43400.0,22.013,22.0292,21.9752,21.986,43400.0
2007-03-22 15:10:00,40.77,40.82,40.75,40.79,32800.0,21.9806,22.0076,21.9699,21.9914,32800.0
2007-03-22 15:20:00,40.8,40.82,40.74,40.82,45900.0,21.9968,22.0076,21.9645,22.0076,45900.0
2007-03-22 15:30:00,40.82,40.86,40.8,40.81,57400.0,22.0076,22.0292,21.9968,22.0022,57400.0
2007-03-22 15:40:00,40.8,40.88,40.8,40.88,29100.0,21.9968,22.0399,21.9968,22.0399,29100.0
2007-03-22 15:50:00,40.87,40.93,40.87,40.87,98400.0,22.0345,22.0669,22.0345,22.0345,98400.0
2007-03-23 09:30:00,40.74,40.97,40.74,40.84,84900.0,21.9645,22.0885,21.9645,22.0184,84900.0
2007-03-23 09:40:00,40.84,40.88,40.66,40.87,107300.0,22.0184,22.0399,21.9213,22.0345,107300.0
2007-03-23 09:50:00,40.86,40.91,40.73,40.8,92900.0,22.0292,22.0561,21.9591,21.9968,92900.0
2007-03-23 10:00:00,40.8,41.01,40.77,40.85,70800.0,21.9968,22.11,21.9806,22.0238,70800.0
2007-03-23 10:10:00,40.85,40.85,40.79,40.84,36400.0,22.0238,22.0238,21.9914,22.0184,36400.0
2007-03-23 10:20:00,40.85,40.85,40.72,40.83,31000.0,22.0238,22.0238,21.9537,22.013,31000.0
2007-03-23 10:30:00,40.85,40.85,40.8,40.85,22900.0,22.0238,22.0238,21.9968,22.0238,22900.0
2007-03-23 10:40:00,40.84,40.93,40.84,40.93,31200.0,22.0184,22.0669,22.0184,22.0669,31200.0
2007-03-23 10:50:00,40.94,40.99,40.91,40.98,56800.0,22.0723,22.0992,22.0561,22.0939,56800.0
2007-03-23 11:00:00,40.97,40.98,40.93,40.96,17700.0,22.0885,22.0939,22.0669,22.0831,17700.0
2007-03-23 11:10:00,40.97,40.99,40.91,40.98,32500.0,22.0885,22.0992,22.0561,22.0939,32500.0
2007-03-23 11:20:00,40.97,40.97,40.91,40.92,18000.0,22.0885,22.0885,22.0561,22.0615,18000.0
2007-03-23 11:30:00,40.91,40.93,40.89,40.9,16100.0,22.0561,22.0669,22.0453,22.0507,16100.0
2007-03-23 11:40:00,40.91,40.91,40.75,40.77,26400.0,22.0561,22.0561,21.9699,21.9806,26400.0
2007-03-23 11:50:00,40.77,40.8,40.74,40.75,15300.0,21.9806,21.9968,21.9645,21.9699,15300.0
2007-03-23 12:00:00,40.75,40.83,40.75,40.83,16400.0,21.9699,22.013,21.9699,22.013,16400.0
2007-03-23 12:10:00,40.83,40.87,40.83,40.84,15400.0,22.013,22.0345,22.013,22.0184,15400.0
2007-03-23 12:20:00,40.85,40.88,40.84,40.87,9400.0,22.0238,22.0399,22.0184,22.0345,9400.0
2007-03-23 12:30:00,40.87,40.88,40.79,40.8,20300.0,22.0345,22.0399,21.9914,21.9968,20300.0
2007-03-23 12:40:00,40.81,40.82,40.77,40.82,20100.0,22.0022,22.0076,21.9806,22.0076,20100.0
2007-03-23 12:50:00,40.81,40.87,40.78,40.87,22200.0,22.0022,22.0345,21.986,22.0345,22200.0
2007-03-23 13:00:00,40.88,40.9,40.86,40.89,22300.0,22.0399,22.0507,22.0292,22.0453,22300.0
2007-03-23 13:10:00,40.89,40.89,40.82,40.85,20200.0,22.0453,22.0453,22.0076,22.0238,20200.0
2007-03-23 13:20:00,40.86,40.88,40.83,40.84,16500.0,22.0292,22.0399,22.013,22.0184,16500.0
2007-03-23 13:30:00,40.84,40.87,40.82,40.83,11600.0,22.0184,22.0345,22.0076,22.013,11600.0
2007-03-23 13:40:00,40.83,40.87,40.82,40.85,14000.0,22.013,22.0345,22.0076,22.0238,14000.0
2007-03-23 13:50:00,40.85,40.88,40.85,40.87,5900.0,22.0238,22.0399,22.0238,22.0345,5900.0
2007-03-23 14:00:00,40.87,40.88,40.81,40.81,14600.0,22.0345,22.0399,22.0022,22.0022,14600.0
2007-03-23 14:10:00,40.82,40.85,40.8,40.8,26200.0,22.0076,22.0238,21.9968,21.9968,26200.0
2007-03-23 14:20:00,40.8,40.82,40.74,40.82,22700.0,21.9968,22.0076,21.9645,22.0076,22700.0
2007-03-23 14:30:00,40.81,40.85,40.81,40.83,20800.0,22.0022,22.0238,22.0022,22.013,20800.0
2007-03-23 14:40:00,40.83,40.86,40.82,40.85,25100.0,22.013,22.0292,22.0076,22.0238,25100.0
2007-03-23 14:50:00,40.85,40.86,40.84,40.86,13600.0,22.0238,22.0292,22.0184,22.0292,13600.0
2007-03-23 15:00:00,40.85,40.85,40.84,40.84,28900.0,22.0238,22.0238,22.0184,22.0184,28900.0
2007-03-23 15:10:00,40.85,40.86,40.84,40.85,22500.0,22.0238,22.0292,22.0184,22.0238,22500.0
2007-03-23 15:20:00,40.84,40.85,40.79,40.8,58800.0,22.0184,22.0238,21.9914,21.9968,58800.0
2007-03-23 15:30:00,40.8,40.81,40.76,40.81,42300.0,21.9968,22.0022,21.9752,22.0022,42300.0
2007-03-23 15:40:00,40.81,40.81,40.78,40.81,58800.0,22.0022,22.0022,21.986,22.0022,58800.0
2007-03-23 15:50:00,40.81,40.81,40.7,40.72,119500.0,22.0022,22.0022,21.9429,21.9537,119500.0
2007-03-26 09:30:00,40.84,40.84,40.5,40.66,81500.0,22.0184,22.0184,21.8351,21.9213,81500.0
2007-03-26 09:40:00,40.65,40.67,40.55,40.57,30000.0,21.9159,21.9267,21.862,21.8728,30000.0
2007-03-26 09:50:00,40.57,40.78,40.56,40.77,82600.0,21.8728,21.986,21.8674,21.9806,82600.0
2007-03-26 10:00:00,40.74,40.74,40.32,40.4,95200.0,21.9645,21.9645,21.738,21.7812,95200.0
2007-03-26 10:10:00,40.39,40.56,40.37,40.5,50100.0,21.7758,21.8674,21.765,21.8351,50100.0
2007-03-26 10:20:00,40.52,40.53,40.26,40.29,61600.0,21.8458,21.8512,21.7057,21.7218,61600.0
2007-03-26 10:30:00,40.28,40.49,40.28,40.45,54600.0,21.7165,21.8297,21.7165,21.8081,54600.0
2007-03-26 10:40:00,40.47,40.56,40.39,40.41,33600.0,21.8189,21.8674,21.7758,21.7865,33600.0
2007-03-26 10:50:00,40.41,40.5,40.38,40.46,28400.0,21.7865,21.8351,21.7704,21.8135,28400.0
2007-03-26 11:00:00,40.46,40.46,40.32,40.44,35200.0,21.8135,21.8135,21.738,21.8027,35200.0
2007-03-26 11:10:00,40.45,40.46,40.32,40.37,35000.0,21.8081,21.8135,21.738,21.765,35000.0
2007-03-26 11:20:00,40.38,40.49,40.37,40.42,51100.0,21.7704,21.8297,21.765,21.7919,51100.0
2007-03-26 11:30:00,40.43,40.58,40.43,40.55,15100.0,21.7973,21.8782,21.7973,21.862,15100.0
2007-03-26 11:40:00,40.56,40.65,40.54,40.55,21100.0,21.8674,21.9159,21.8566,21.862,21100.0
2007-03-26 11:50:00,40.53,40.55,40.45,40.47,14800.0,21.8512,21.862,21.8081,21.8189,14800.0
2007-03-26 12:00:00,40.48,40.49,40.4,40.42,34700.0,21.8243,21.8297,21.7812,21.7919,34700.0
2007-03-26 12:10:00,40.42,40.46,40.38,40.46,40300.0,21.7919,21.8135,21.7704,21.8135,40300.0
2007-03-26 12:20:00,40.47,40.6,40.47,40.55,20000.0,21.8189,21.889,21.8189,21.862,20000.0
2007-03-26 12:30:00,40.54,40.6,40.54,40.54,49300.0,21.8566,21.889,21.8566,21.8566,49300.0
2007-03-26 12:40:00,40.54,40.54,40.48,40.53,39600.0,21.8566,21.8566,21.8243,21.8512,39600.0
2007-03-26 12:50:00,40.53,40.66,40.53,40.63,22000.0,21.8512,21.9213,21.8512,21.9052,22000.0
2007-03-26 13:00:00,40.63,40.64,40.57,40.58,21800.0,21.9052,21.9105,21.8728,21.8782,21800.0
2007-03-26 13:10:00,40.58,40.59,40.56,40.59,11900.0,21.8782,21.8836,21.8674,21.8836,11900.0
2007-03-26 13:20:00,40.58,40.59,40.58,40.59,15500.0,21.8782,21.8836,21.8782,21.8836,15500.0
2007-03-26 13:30:00,40.59,40.69,40.58,40.64,46600.0,21.8836,21.9375,21.8782,21.9105,46600.0
2007-03-26 13:40:00,40.65,40.65,40.55,40.57,30800.0,21.9159,21.9159,21.862,21.8728,30800.0
2007-03-26 13:50:00,40.57,40.59,40.53,40.57,29800.0,21.8728,21.8836,21.8512,21.8728,29800.0
2007-03-26 14:00:00,40.58,40.7,40.58,40.64,55700.0,21.8782,21.9429,21.8782,21.9105,55700.0
2007-03-26 14:10:00,40.65,40.68,40.6,40.62,38900.0,21.9159,21.9321,21.889,21.8998,38900.0
2007-03-26 14:20:00,40.62,40.64,40.57,40.6,18900.0,21.8998,21.9105,21.8728,21.889,18900.0
2007-03-26 14:30:00,40.6,40.6,40.56,40.57,44400.0,21.889,21.889,21.8674,21.8728,44400.0
2007-03-26 14:40:00,40.57,40.62,40.55,40.58,40600.0,21.8728,21.8998,21.862,21.8782,40600.0
2007-03-26 14:50:00,40.57,40.62,40.57,40.61,25900.0,21.8728,21.8998,21.8728,21.8944,25900.0
2007-03-26 15:00:00,40.61,40.67,40.58,40.58,40700.0,21.8944,21.9267,21.8782,21.8782,40700.0
2007-03-26 15:10:00,40.59,40.62,40.55,40.57,43800.0,21.8836,21.8998,21.862,21.8728,43800.0
2007-03-26 15:20:00,40.57,40.6,40.57,40.6,60800.0,21.8728,21.889,21.8728,21.889,60800.0
2007-03-26 15:30:00,40.6,40.65,40.59,40.65,84700.0,21.889,21.9159,21.8836,21.9159,84700.0
2007-03-26 15:40:00,40.65,40.66,40.62,40.65,93800.0,21.9159,21.9213,21.8998,21.9159,93800.0
2007-03-26 15:50:00,40.65,40.67,40.59,40.64,190700.0,21.9159,21.9267,21.8836,21.9105,190700.0
2007-03-27 09:30:00,40.54,40.54,40.22,40.28,132200.0,21.8566,21.8566,21.6841,21.7165,132200.0
2007-03-27 09:40:00,40.29,40.39,40.26,40.3,38300.0,21.7218,21.7758,21.7057,21.7272,38300.0
2007-03-27 09:50:00,40.3,40.36,40.25,40.26,51100.0,21.7272,21.7596,21.7003,21.7057,51100.0
2007-03-27 10:00:00,40.26,40.32,40.2,40.22,76400.0,21.7057,21.738,21.6733,21.6841,76400.0
2007-03-27 10:10:00,40.21,40.23,40.18,40.21,47700.0,21.6787,21.6895,21.6625,21.6787,47700.0
2007-03-27 10:20:00,40.22,40.26,40.17,40.2,59400.0,21.6841,21.7057,21.6572,21.6733,59400.0
2007-03-27 10:30:00,40.19,40.21,40.14,40.17,71800.0,21.6679,21.6787,21.641,21.6572,71800.0
2007-03-27 10:40:00,40.18,40.23,40.17,40.23,40000.0,21.6625,21.6895,21.6572,21.6895,40000.0
2007-03-27 10:50:00,40.22,40.33,40.21,40.26,51700.0,21.6841,21.7434,21.6787,21.7057,51700.0
2007-03-27 11:00:00,40.25,40.25,40.18,40.18,32800.0,21.7003,21.7003,21.6625,21.6625,32800.0
2007-03-27 11:10:00,40.17,40.18,40.09,40.1,78700.0,21.6572,21.6625,21.614,21.6194,78700.0
2007-03-27 11:20:00,40.1,40.1,40.01,40.02,77600.0,21.6194,21.6194,21.5709,21.5763,77600.0
2007-03-27 11:30:00,40.03,40.03,39.94,39.99,98800.0,21.5817,21.5817,21.5331,21.5601,98800.0
2007-03-27 11:40:00,40.0,40.08,39.99,40.07,60900.0,21.5655,21.6086,21.5601,21.6032,60900.0
2007-03-27 11:50:00,40.08,40.08,40.04,40.06,45500.0,21.6086,21.6086,21.5871,21.5978,45500.0
2007-03-27 12:00:00,40.06,40.06,39.99,40.0,70800.0,21.5978,21.5978,21.5601,21.5655,70800.0
2007-03-27 12:10:00,40.0,40.02,39.98,40.02,61900.0,21.5655,21.5763,21.5547,21.5763,61900.0
2007-03-27 12:20:00,40.02,40.05,40.0,40.04,42300.0,21.5763,21.5925,21.5655,21.5871,42300.0
2007-03-27 12:30:00,40.05,40.12,40.04,40.11,46200.0,21.5925,21.6302,21.5871,21.6248,46200.0
2007-03-27 12:40:00,40.12,40.12,40.04,40.06,80300.0,21.6302,21.6302,21.5871,21.5978,80300.0
2007-03-27 12:50:00,40.06,40.07,40.0,40.01,59200.0,21.5978,21.6032,21.5655,21.5709,59200.0
2007-03-27 13:00:00,40.01,40.01,39.98,40.0,49200.0,21.5709,21.5709,21.5547,21.5655,49200.0
2007-03-27 13:10:00,40.0,40.0,39.99,40.0,27600.0,21.5655,21.5655,21.5601,21.5655,27600.0
2007-03-27 13:20:00,40.0,40.02,39.99,40.02,27900.0,21.5655,21.5763,21.5601,21.5763,27900.0
2007-03-27 13:30:00,40.02,40.02,39.99,40.0,46100.0,21.5763,21.5763,21.5601,21.5655,46100.0
2007-03-27 13:40:00,40.0,40.05,39.99,40.04,44100.0,21.5655,21.5925,21.5601,21.5871,44100.0
2007-03-27 13:50:00,40.04,40.04,40.03,40.04,32800.0,21.5871,21.5871,21.5817,21.5871,32800.0
2007-03-27 14:00:00,40.04,40.04,39.99,40.0,70900.0,21.5871,21.5871,21.5601,21.5655,70900.0
2007-03-27 14:10:00,40.01,40.04,39.98,39.99,51900.0,21.5709,21.5871,21.5547,21.5601,51900.0
2007-03-27 14:20:00,39.99,40.0,39.94,39.95,66200.0,21.5601,21.5655,21.5331,21.5385,66200.0
2007-03-27 14:30:00,39.95,39.98,39.95,39.97,58700.0,21.5385,21.5547,21.5385,21.5493,58700.0
2007-03-27 14:40:00,39.96,39.96,39.91,39.93,48200.0,21.5439,21.5439,21.517,21.5278,48200.0
2007-03-27 14:50:00,39.93,39.97,39.9,39.97,82400.0,21.5278,21.5493,21.5116,21.5493,82400.0
2007-03-27 15:00:00,39.97,40.0,39.94,39.96,212600.0,21.5493,21.5655,21.5331,21.5439,212600.0
2007-03-27 15:10:00,39.96,40.03,39.95,40.01,113100.0,21.5439,21.5817,21.5385,21.5709,113100.0
2007-03-27 15:20:00,40.01,40.03,39.96,39.97,153900.0,21.5709,21.5817,21.5439,21.5493,153900.0
2007-03-27 15:30:00,39.96,39.97,39.9,39.92,107500.0,21.5439,21.5493,21.5116,21.5224,107500.0
2007-03-27 15:40:00,39.92,39.92,39.8,39.8,165200.0,21.5224,21.5224,21.4577,21.4577,165200.0
2007-03-27 15:50:00,39.8,39.82,39.69,39.72,267600.0,21.4577,21.4685,21.3984,21.4145,267600.0
2007-03-28 09:30:00,39.61,39.7,39.3,39.39,118200.0,21.3552,21.4038,21.1881,21.2366,118200.0
2007-03-28 09:40:00,39.39,39.5,39.32,39.49,79200.0,21.2366,21.2959,21.1989,21.2905,79200.0
2007-03-28 09:50:00,39.5,39.5,39.39,39.41,81800.0,21.2959,21.2959,21.2366,21.2474,81800.0
2007-03-28 10:00:00,39.42,39.57,39.35,39.55,151000.0,21.2528,21.3337,21.2151,21.3229,151000.0
2007-03-28 10:10:00,39.56,39.59,39.37,39.38,294400.0,21.3283,21.3445,21.2258,21.2312,294400.0
2007-03-28 10:20:00,39.38,39.5,39.35,39.45,48500.0,21.2312,21.2959,21.2151,21.269,48500.0
2007-03-28 10:30:00,39.45,39.45,39.17,39.23,103900.0,21.269,21.269,21.118,21.1504,103900.0
2007-03-28 10:40:00,39.23,39.32,39.14,39.3,70100.0,21.1504,21.1989,21.1018,21.1881,70100.0
2007-03-28 10:50:00,39.29,39.45,39.2,39.37,61600.0,21.1827,21.269,21.1342,21.2258,61600.0
2007-03-28 11:00:00,39.36,39.44,39.27,39.35,66700.0,21.2204,21.2636,21.1719,21.2151,66700.0
2007-03-28 11:10:00,39.35,39.56,39.32,39.56,85500.0,21.2151,21.3283,21.1989,21.3283,85500.0
2007-03-28 11:20:00,39.56,39.56,39.43,39.46,73800.0,21.3283,21.3283,21.2582,21.2744,73800.0
2007-03-28 11:30:00,39.46,39.5,39.39,39.5,30000.0,21.2744,21.2959,21.2366,21.2959,30000.0
2007-03-28 11:40:00,39.49,39.5,39.44,39.5,54900.0,21.2905,21.2959,21.2636,21.2959,54900.0
2007-03-28 11:50:00,39.5,39.53,39.41,39.42,80900.0,21.2959,21.3121,21.2474,21.2528,80900.0
2007-03-28 12:00:00,39.42,39.54,39.42,39.48,75000.0,21.2528,21.3175,21.2528,21.2851,75000.0
2007-03-28 12:10:00,39.48,39.67,39.39,39.66,58900.0,21.2851,21.3876,21.2366,21.3822,58900.0
2007-03-28 12:20:00,39.67,39.87,39.63,39.73,132600.0,21.3876,21.4954,21.366,21.4199,132600.0
2007-03-28 12:30:00,39.74,39.78,39.58,39.62,100500.0,21.4253,21.4469,21.3391,21.3606,100500.0
2007-03-28 12:40:00,39.63,39.65,39.54,39.57,85800.0,21.366,21.3768,21.3175,21.3337,85800.0
2007-03-28 12:50:00,39.57,39.59,39.43,39.44,83700.0,21.3337,21.3445,21.2582,21.2636,83700.0
2007-03-28 13:00:00,39.44,39.44,39.3,39.3,129900.0,21.2636,21.2636,21.1881,21.1881,129900.0
2007-03-28 13:10:00,39.3,39.31,39.22,39.24,91700.0,21.1881,21.1935,21.145,21.1558,91700.0
2007-03-28 13:20:00,39.24,39.3,39.23,39.26,72500.0,21.1558,21.1881,21.1504,21.1665,72500.0
2007-03-28 13:30:00,39.26,39.27,39.14,39.25,106600.0,21.1665,21.1719,21.1018,21.1611,106600.0
2007-03-28 13:40:00,39.24,39.35,39.13,39.28,95800.0,21.1558,21.2151,21.0964,21.1773,95800.0
2007-03-28 13:50:00,39.28,39.32,39.19,39.3,183700.0,21.1773,21.1989,21.1288,21.1881,183700.0
2007-03-28 14:00:00,39.31,39.34,39.17,39.2,152800.0,21.1935,21.2097,21.118,21.1342,152800.0
2007-03-28 14:10:00,39.2,39.25,39.12,39.2,178900.0,21.1342,21.1611,21.0911,21.1342,178900.0
2007-03-28 14:20:00,39.21,39.29,39.19,39.23,170500.0,21.1396,21.1827,21.1288,21.1504,170500.0
2007-03-28 14:30:00,39.23,39.28,38.84,39.13,240500.0,21.1504,21.1773,20.9401,21.0964,240500.0
2007-03-28 14:40:00,39.13,39.3,39.08,39.27,167900.0,21.0964,21.1881,21.0695,21.1719,167900.0
2007-03-28 14:50:00,39.27,39.45,39.26,39.39,192700.0,21.1719,21.269,21.1665,21.2366,192700.0
2007-03-28 15:00:00,39.39,39.51,39.39,39.45,95800.0,21.2366,21.3013,21.2366,21.269,95800.0
2007-03-28 15:10:00,39.45,39.56,39.45,39.56,136100.0,21.269,21.3283,21.269,21.3283,136100.0
2007-03-28 15:20:00,39.56,39.61,39.35,39.52,253100.0,21.3283,21.3552,21.2151,21.3067,253100.0
2007-03-28 15:30:00,39.52,39.53,39.42,39.43,123200.0,21.3067,21.3121,21.2528,21.2582,123200.0
2007-03-28 15:40:00,39.43,39.47,39.37,39.4,233200.0,21.2582,21.2798,21.2258,21.242,233200.0
2007-03-28 15:50:00,39.39,39.43,39.2,39.2,240700.0,21.2366,21.2582,21.1342,21.1342,240700.0
2007-03-29 09:30:00,38.86,39.0,38.56,38.84,211400.0,20.9509,21.0264,20.7891,20.9401,211400.0
2007-03-29 09:40:00,38.83,39.3,38.82,39.02,200300.0,20.9347,21.1881,20.9293,21.0371,200300.0
2007-03-29 09:50:00,39.03,39.1,38.94,39.03,107400.0,21.0425,21.0803,20.994,21.0425,107400.0
2007-03-29 10:00:00,39.01,39.08,38.65,38.71,229500.0,21.0318,21.0695,20.8377,20.87,229500.0
2007-03-29 10:10:00,38.72,38.77,38.57,38.67,208300.0,20.8754,20.9024,20.7945,20.8484,208300.0
2007-03-29 10:20:00,38.67,38.81,38.65,38.7,67900.0,20.8484,20.9239,20.8377,20.8646,67900.0
2007-03-29 10:30:00,38.7,38.74,38.59,38.68,118000.0,20.8646,20.8862,20.8053,20.8538,118000.0
2007-03-29 10:40:00,38.69,38.78,38.68,38.76,174200.0,20.8592,20.9078,20.8538,20.897,174200.0
2007-03-29 10:50:00,38.77,38.78,38.71,38.76,183900.0,20.9024,20.9078,20.87,20.897,183900.0
2007-03-29 11:00:00,38.75,38.94,38.75,38.91,185500.0,20.8916,20.994,20.8916,20.9778,185500.0
2007-03-29 11:10:00,38.9,38.93,38.81,38.82,96800.0,20.9724,20.9886,20.9239,20.9293,96800.0
2007-03-29 11:20:00,38.82,38.83,38.68,38.71,130900.0,20.9293,20.9347,20.8538,20.87,130900.0
2007-03-29 11:30:00,38.72,38.75,38.64,38.65,109500.0,20.8754,20.8916,20.8323,20.8377,109500.0
2007-03-29 11:40:00,38.65,38.65,38.58,38.59,95200.0,20.8377,20.8377,20.7999,20.8053,95200.0
2007-03-29 11:50:00,38.6,38.66,38.56,38.58,161200.0,20.8107,20.8431,20.7891,20.7999,161200.0
2007-03-29 12:00:00,38.58,38.66,38.52,38.65,95900.0,20.7999,20.8431,20.7676,20.8377,95900.0
2007-03-29 12:10:00,38.63,38.76,38.59,38.69,312800.0,20.8269,20.897,20.8053,20.8592,312800.0
2007-03-29 12:20:00,38.69,38.8,38.66,38.71,152300.0,20.8592,20.9185,20.8431,20.87,152300.0
2007-03-29 12:30:00,38.71,38.75,38.65,38.66,95000.0,20.87,20.8916,20.8377,20.8431,95000.0
2007-03-29 12:40:00,38.67,38.7,38.64,38.68,200600.0,20.8484,20.8646,20.8323,20.8538,200600.0
2007-03-29 12:50:00,38.67,38.69,38.66,38.67,164300.0,20.8484,20.8592,20.8431,20.8484,164300.0
2007-03-29 13:00:00,38.66,38.68,38.57,38.68,216800.0,20.8431,20.8538,20.7945,20.8538,216800.0
2007-03-29 13:10:00,38.67,38.69,38.65,38.66,399700.0,20.8484,20.8592,20.8377,20.8431,399700.0
2007-03-29 13:20:00,38.65,38.68,38.64,38.65,117500.0,20.8377,20.8538,20.8323,20.8377,117500.0
2007-03-29 13:30:00,38.65,38.68,38.6,38.6,133900.0,20.8377,20.8538,20.8107,20.8107,133900.0
2007-03-29 13:40:00,38.6,38.64,38.52,38.52,121200.0,20.8107,20.8323,20.7676,20.7676,121200.0
2007-03-29 13:50:00,38.52,38.52,38.44,38.46,116700.0,20.7676,20.7676,20.7244,20.7352,116700.0
2007-03-29 14:00:00,38.47,38.54,38.43,38.44,86900.0,20.7406,20.7784,20.7191,20.7244,86900.0
2007-03-29 14:10:00,38.43,39.2,38.43,38.46,94200.0,20.7191,21.1342,20.7191,20.7352,94200.0
2007-03-29 14:20:00,38.46,38.55,38.45,38.54,179500.0,20.7352,20.7837,20.7298,20.7784,179500.0
2007-03-29 14:30:00,38.54,38.55,38.48,38.5,100300.0,20.7784,20.7837,20.746,20.7568,100300.0
2007-03-29 14:40:00,38.5,39.2,38.4,38.42,167900.0,20.7568,21.1342,20.7029,20.7137,167900.0
2007-03-29 14:50:00,38.43,38.49,38.36,38.45,205600.0,20.7191,20.7514,20.6813,20.7298,205600.0
2007-03-29 15:00:00,38.46,38.48,38.42,38.44,113800.0,20.7352,20.746,20.7137,20.7244,113800.0
2007-03-29 15:10:00,38.44,38.54,38.43,38.46,226200.0,20.7244,20.7784,20.7191,20.7352,226200.0
2007-03-29 15:20:00,38.46,38.49,38.46,38.48,102000.0,20.7352,20.7514,20.7352,20.746,102000.0
2007-03-29 15:30:00,38.49,38.54,38.47,38.5,209800.0,20.7514,20.7784,20.7406,20.7568,209800.0
2007-03-29 15:40:00,38.49,38.55,38.48,38.49,247900.0,20.7514,20.7837,20.746,20.7514,247900.0
2007-03-29 15:50:00,38.49,38.49,38.42,38.44,285600.0,20.7514,20.7514,20.7137,20.7244,285600.0
2007-03-30 09:30:00,38.22,38.45,37.68,37.7,356200.0,20.6058,20.7298,20.3147,20.3255,356200.0
2007-03-30 09:40:00,37.69,38.3,37.57,38.26,285300.0,20.3201,20.649,20.2554,20.6274,285300.0
2007-03-30 09:50:00,38.26,38.57,37.8,38.35,343300.0,20.6274,20.7945,20.3794,20.6759,343300.0
2007-03-30 10:00:00,38.35,38.47,38.24,38.25,276500.0,20.6759,20.7406,20.6166,20.622,276500.0
2007-03-30 10:10:00,38.24,38.32,38.18,38.23,147600.0,20.6166,20.6597,20.5843,20.6112,147600.0
2007-03-30 10:20:00,38.23,38.24,38.17,38.17,66100.0,20.6112,20.6166,20.5789,20.5789,66100.0
2007-03-30 10:30:00,38.17,38.31,38.07,38.29,172400.0,20.5789,20.6544,20.525,20.6436,172400.0
2007-03-30 10:40:00,38.29,38.33,38.25,38.27,98800.0,20.6436,20.6651,20.622,20.6328,98800.0
2007-03-30 10:50:00,38.27,38.28,38.14,38.16,245200.0,20.6328,20.6382,20.5627,20.5735,245200.0
2007-03-30 11:00:00,38.15,38.18,38.08,38.14,228900.0,20.5681,20.5843,20.5304,20.5627,228900.0
2007-03-30 11:10:00,38.14,38.21,38.14,38.17,198300.0,20.5627,20.6004,20.5627,20.5789,198300.0
2007-03-30 11:20:00,38.16,38.18,37.99,38.05,278100.0,20.5735,20.5843,20.4818,20.5142,278100.0
2007-03-30 11:30:00,38.05,38.05,37.88,37.91,216000.0,20.5142,20.5142,20.4225,20.4387,216000.0
2007-03-30 11:40:00,37.9,37.96,37.84,37.95,335500.0,20.4333,20.4657,20.401,20.4603,335500.0
2007-03-30 11:50:00,37.94,38.1,37.89,38.07,202600.0,20.4549,20.5411,20.4279,20.525,202600.0
2007-03-30 12:00:00,38.07,38.07,37.95,37.97,76300.0,20.525,20.525,20.4603,20.471,76300.0
2007-03-30 12:10:00,37.97,38.0,37.9,37.97,51900.0,20.471,20.4872,20.4333,20.471,51900.0
2007-03-30 12:20:00,37.97,38.02,37.94,38.0,78600.0,20.471,20.498,20.4549,20.4872,78600.0
2007-03-30 12:30:00,38.01,38.01,37.95,38.0,74500.0,20.4926,20.4926,20.4603,20.4872,74500.0
2007-03-30 12:40:00,38.01,38.01,37.95,38.01,70300.0,20.4926,20.4926,20.4603,20.4926,70300.0
2007-03-30 12:50:00,38.01,38.01,37.92,37.92,59200.0,20.4926,20.4926,20.4441,20.4441,59200.0
2007-03-30 13:00:00,37.92,38.0,37.89,37.97,200500.0,20.4441,20.4872,20.4279,20.471,200500.0
2007-03-30 13:10:00,37.98,37.98,37.96,37.97,41800.0,20.4764,20.4764,20.4657,20.471,41800.0
2007-03-30 13:20:00,37.97,37.97,37.93,37.94,94300.0,20.471,20.471,20.4495,20.4549,94300.0
2007-03-30 13:30:00,37.95,37.96,37.89,37.9,124800.0,20.4603,20.4657,20.4279,20.4333,124800.0
2007-03-30 13:40:00,37.89,37.91,37.8,37.81,152700.0,20.4279,20.4387,20.3794,20.3848,152700.0
2007-03-30 13:50:00,37.8,37.89,37.8,37.88,65900.0,20.3794,20.4279,20.3794,20.4225,65900.0
2007-03-30 14:00:00,37.88,38.43,37.87,37.9,77900.0,20.4225,20.7191,20.4171,20.4333,77900.0
2007-03-30 14:10:00,37.9,37.94,37.89,37.9,70300.0,20.4333,20.4549,20.4279,20.4333,70300.0
2007-03-30 14:20:00,37.9,37.91,37.84,37.9,128800.0,20.4333,20.4387,20.401,20.4333,128800.0
2007-03-30 14:30:00,37.9,37.95,37.89,37.94,96200.0,20.4333,20.4603,20.4279,20.4549,96200.0
2007-03-30 14:40:00,37.94,37.95,37.87,37.87,116800.0,20.4549,20.4603,20.4171,20.4171,116800.0
2007-03-30 14:50:00,37.88,37.88,37.82,37.83,167400.0,20.4225,20.4225,20.3902,20.3956,167400.0
2007-03-30 15:00:00,37.83,37.89,37.81,37.83,135800.0,20.3956,20.4279,20.3848,20.3956,135800.0
2007-03-30 15:10:00,37.83,37.83,37.78,37.82,92500.0,20.3956,20.3956,20.3686,20.3902,92500.0
2007-03-30 15:20:00,37.82,37.86,37.77,37.78,156100.0,20.3902,20.4117,20.3632,20.3686,156100.0
2007-03-30 15:30:00,37.78,37.78,37.69,37.77,277300.0,20.3686,20.3686,20.3201,20.3632,277300.0
2007-03-30 15:40:00,37.77,37.88,37.77,37.85,408100.0,20.3632,20.4225,20.3632,20.4064,408100.0
2007-03-30 15:50:00,37.85,37.87,37.77,37.86,589700.0,20.4064,20.4171,20.3632,20.4117,589700.0
2007-04-02 09:30:00,38.19,38.34,37.94,38.28,212700.0,20.5897,20.6705,20.4549,20.6382,212700.0
2007-04-02 09:40:00,38.27,38.32,38.21,38.23,208900.0,20.6328,20.6597,20.6004,20.6112,208900.0
2007-04-02 09:50:00,38.22,38.27,38.16,38.17,125000.0,20.6058,20.6328,20.5735,20.5789,125000.0
2007-04-02 10:00:00,38.16,38.16,37.79,37.86,122000.0,20.5735,20.5735,20.374,20.4117,122000.0
2007-04-02 10:10:00,37.86,37.9,37.75,37.8,131100.0,20.4117,20.4333,20.3524,20.3794,131100.0
2007-04-02 10:20:00,37.79,37.92,37.76,37.77,71300.0,20.374,20.4441,20.3578,20.3632,71300.0
2007-04-02 10:30:00,37.77,37.87,37.77,37.82,71300.0,20.3632,20.4171,20.3632,20.3902,71300.0
2007-04-02 10:40:00,37.82,37.88,37.81,37.83,100800.0,20.3902,20.4225,20.3848,20.3956,100800.0
2007-04-02 10:50:00,37.84,37.87,37.81,37.81,70300.0,20.401,20.4171,20.3848,20.3848,70300.0
2007-04-02 11:00:00,37.81,37.82,37.75,37.75,59100.0,20.3848,20.3902,20.3524,20.3524,59100.0
2007-04-02 11:10:00,37.75,37.77,37.63,37.65,94700.0,20.3524,20.3632,20.2877,20.2985,94700.0
2007-04-02 11:20:00,37.64,37.71,37.64,37.69,40600.0,20.2931,20.3309,20.2931,20.3201,40600.0
2007-04-02 11:30:00,37.69,37.73,37.69,37.69,49300.0,20.3201,20.3417,20.3201,20.3201,49300.0
2007-04-02 11:40:00,37.7,37.72,37.58,37.61,89600.0,20.3255,20.3363,20.2608,20.277,89600.0
2007-04-02 11:50:00,37.6,37.61,37.56,37.58,42000.0,20.2716,20.277,20.25,20.2608,42000.0
2007-04-02 12:00:00,37.57,37.6,37.57,37.57,62200.0,20.2554,20.2716,20.2554,20.2554,62200.0
2007-04-02 12:10:00,37.57,37.57,37.52,37.53,48500.0,20.2554,20.2554,20.2284,20.2338,48500.0
2007-04-02 12:20:00,37.52,37.55,37.52,37.54,90000.0,20.2284,20.2446,20.2284,20.2392,90000.0
2007-04-02 12:30:00,37.53,37.55,37.53,37.54,37300.0,20.2338,20.2446,20.2338,20.2392,37300.0
2007-04-02 12:40:00,37.54,37.55,37.5,37.53,69800.0,20.2392,20.2446,20.2177,20.2338,69800.0
2007-04-02 12:50:00,37.52,37.55,37.47,37.49,78700.0,20.2284,20.2446,20.2015,20.2123,78700.0
2007-04-02 13:00:00,37.5,37.54,37.5,37.52,40700.0,20.2177,20.2392,20.2177,20.2284,40700.0
2007-04-02 13:10:00,37.53,37.56,37.51,37.52,83800.0,20.2338,20.25,20.223,20.2284,83800.0
2007-04-02 13:20:00,37.53,37.57,37.5,37.52,134600.0,20.2338,20.2554,20.2177,20.2284,134600.0
2007-04-02 13:30:00,37.52,37.54,37.5,37.53,42100.0,20.2284,20.2392,20.2177,20.2338,42100.0
2007-04-02 13:40:00,37.54,37.55,37.51,37.54,57700.0,20.2392,20.2446,20.223,20.2392,57700.0
2007-04-02 13:50:00,37.53,37.55,37.5,37.5,57900.0,20.2338,20.2446,20.2177,20.2177,57900.0
2007-04-02 14:00:00,37.5,37.5,37.4,37.42,120000.0,20.2177,20.2177,20.1637,20.1745,120000.0
2007-04-02 14:10:00,37.42,37.47,37.42,37.46,142700.0,20.1745,20.2015,20.1745,20.1961,142700.0
2007-04-02 14:20:00,37.47,37.51,37.47,37.51,90600.0,20.2015,20.223,20.2015,20.223,90600.0
2007-04-02 14:30:00,37.51,37.56,37.5,37.54,111200.0,20.223,20.25,20.2177,20.2392,111200.0
2007-04-02 14:40:00,37.55,37.55,37.5,37.51,118500.0,20.2446,20.2446,20.2177,20.223,118500.0
2007-04-02 14:50:00,37.51,37.54,37.51,37.51,83500.0,20.223,20.2392,20.223,20.223,83500.0
2007-04-02 15:00:00,37.51,37.54,37.49,37.5,225200.0,20.223,20.2392,20.2123,20.2177,225200.0
2007-04-02 15:10:00,37.49,37.51,37.48,37.49,158700.0,20.2123,20.223,20.2069,20.2123,158700.0
2007-04-02 15:20:00,37.49,37.5,37.48,37.49,87400.0,20.2123,20.2177,20.2069,20.2123,87400.0
2007-04-02 15:30:00,37.49,37.5,37.48,37.49,190800.0,20.2123,20.2177,20.2069,20.2123,190800.0
2007-04-02 15:40:00,37.49,37.55,37.46,37.46,258900.0,20.2123,20.2446,20.1961,20.1961,258900.0
2007-04-02 15:50:00,37.46,37.55,37.46,37.5,331500.0,20.1961,20.2446,20.1961,20.2177,331500.0
2007-04-03 09:30:00,37.73,37.82,37.6,37.68,154900.0,20.3417,20.3902,20.2716,20.3147,154900.0
2007-04-03 09:40:00,37.67,37.7,37.56,37.67,78000.0,20.3093,20.3255,20.25,20.3093,78000.0
2007-04-03 09:50:00,37.68,37.7,37.55,37.58,105600.0,20.3147,20.3255,20.2446,20.2608,105600.0
2007-04-03 10:00:00,37.58,37.77,37.58,37.63,240500.0,20.2608,20.3632,20.2608,20.2877,240500.0
2007-04-03 10:10:00,37.63,37.65,37.5,37.5,342200.0,20.2877,20.2985,20.2177,20.2177,342200.0
2007-04-03 10:20:00,37.51,37.63,37.5,37.57,83300.0,20.223,20.2877,20.2177,20.2554,83300.0
2007-04-03 10:30:00,37.57,37.71,37.57,37.7,139400.0,20.2554,20.3309,20.2554,20.3255,139400.0
2007-04-03 10:40:00,37.71,37.71,37.65,37.7,210600.0,20.3309,20.3309,20.2985,20.3255,210600.0
2007-04-03 10:50:00,37.7,37.72,37.63,37.7,170900.0,20.3255,20.3363,20.2877,20.3255,170900.0
2007-04-03 11:00:00,37.69,37.71,37.53,37.53,274900.0,20.3201,20.3309,20.2338,20.2338,274900.0
2007-04-03 11:10:00,37.53,37.65,37.52,37.6,125900.0,20.2338,20.2985,20.2284,20.2716,125900.0
2007-04-03 11:20:00,37.59,37.63,37.42,37.49,1896500.0,20.2662,20.2877,20.1745,20.2123,1896500.0
2007-04-03 11:30:00,37.48,37.55,37.46,37.54,157500.0,20.2069,20.2446,20.1961,20.2392,157500.0
2007-04-03 11:40:00,37.55,37.57,37.49,37.56,80600.0,20.2446,20.2554,20.2123,20.25,80600.0
2007-04-03 11:50:00,37.56,37.61,37.53,37.6,75700.0,20.25,20.277,20.2338,20.2716,75700.0
2007-04-03 12:00:00,37.59,37.63,37.58,37.59,68000.0,20.2662,20.2877,20.2608,20.2662,68000.0
2007-04-03 12:10:00,37.59,37.59,37.56,37.58,40300.0,20.2662,20.2662,20.25,20.2608,40300.0
2007-04-03 12:20:00,37.57,37.59,37.57,37.59,26300.0,20.2554,20.2662,20.2554,20.2662,26300.0
2007-04-03 12:30:00,37.58,37.6,37.56,37.58,44800.0,20.2608,20.2716,20.25,20.2608,44800.0
2007-04-03 12:40:00,37.57,37.58,37.55,37.56,25900.0,20.2554,20.2608,20.2446,20.25,25900.0
2007-04-03 12:50:00,37.56,37.58,37.54,37.56,151500.0,20.25,20.2608,20.2392,20.25,151500.0
2007-04-03 13:00:00,37.57,37.6,37.55,37.57,86200.0,20.2554,20.2716,20.2446,20.2554,86200.0
2007-04-03 13:10:00,37.57,37.6,37.57,37.57,26400.0,20.2554,20.2716,20.2554,20.2554,26400.0
2007-04-03 13:20:00,37.57,37.64,37.55,37.59,1194700.0,20.2554,20.2931,20.2446,20.2662,1194700.0
2007-04-03 13:30:00,37.59,37.64,37.57,37.6,93800.0,20.2662,20.2931,20.2554,20.2716,93800.0
2007-04-03 13:40:00,37.59,37.65,37.59,37.62,58200.0,20.2662,20.2985,20.2662,20.2824,58200.0
2007-04-03 13:50:00,37.62,37.62,37.6,37.6,31700.0,20.2824,20.2824,20.2716,20.2716,31700.0
2007-04-03 14:00:00,37.6,37.65,37.6,37.64,39200.0,20.2716,20.2985,20.2716,20.2931,39200.0
2007-04-03 14:10:00,37.65,37.67,37.59,37.65,63500.0,20.2985,20.3093,20.2662,20.2985,63500.0
2007-04-03 14:20:00,37.66,37.66,37.58,37.63,82800.0,20.3039,20.3039,20.2608,20.2877,82800.0
2007-04-03 14:30:00,37.62,37.66,37.56,37.65,146700.0,20.2824,20.3039,20.25,20.2985,146700.0
2007-04-03 14:40:00,37.66,37.68,37.64,37.68,96000.0,20.3039,20.3147,20.2931,20.3147,96000.0
2007-04-03 14:50:00,37.67,37.74,37.67,37.71,211300.0,20.3093,20.347,20.3093,20.3309,211300.0
2007-04-03 15:00:00,37.7,37.72,37.64,37.69,184800.0,20.3255,20.3363,20.2931,20.3201,184800.0
2007-04-03 15:10:00,37.68,37.69,37.62,37.69,68200.0,20.3147,20.3201,20.2824,20.3201,68200.0
2007-04-03 15:20:00,37.69,37.74,37.68,37.72,84700.0,20.3201,20.347,20.3147,20.3363,84700.0
2007-04-03 15:30:00,37.72,37.73,37.69,37.73,64500.0,20.3363,20.3417,20.3201,20.3417,64500.0
2007-04-03 15:40:00,37.73,37.8,37.7,37.73,243400.0,20.3417,20.3794,20.3255,20.3417,243400.0
2007-04-03 15:50:00,37.73,37.73,37.59,37.63,254600.0,20.3417,20.3417,20.2662,20.2877,254600.0
2007-04-04 09:30:00,37.63,37.65,37.5,37.6,125600.0,20.2877,20.2985,20.2177,20.2716,125600.0
2007-04-04 09:40:00,37.6,37.69,37.6,37.68,57200.0,20.2716,20.3201,20.2716,20.3147,57200.0
2007-04-04 09:50:00,37.67,37.71,37.66,37.69,83900.0,20.3093,20.3309,20.3039,20.3201,83900.0
2007-04-04 10:00:00,37.69,37.69,37.61,37.61,113500.0,20.3201,20.3201,20.277,20.277,113500.0
2007-04-04 10:10:00,37.61,37.72,37.61,37.65,102100.0,20.277,20.3363,20.277,20.2985,102100.0
2007-04-04 10:20:00,37.65,37.75,37.58,37.74,117200.0,20.2985,20.3524,20.2608,20.347,117200.0
2007-04-04 10:30:00,37.73,37.73,37.64,37.65,133800.0,20.3417,20.3417,20.2931,20.2985,133800.0
2007-04-04 10:40:00,37.64,37.67,37.6,37.63,89000.0,20.2931,20.3093,20.2716,20.2877,89000.0
2007-04-04 10:50:00,37.64,37.66,37.63,37.66,36700.0,20.2931,20.3039,20.2877,20.3039,36700.0
2007-04-04 11:00:00,37.65,37.66,37.62,37.64,73600.0,20.2985,20.3039,20.2824,20.2931,73600.0
2007-04-04 11:10:00,37.64,37.7,37.64,37.69,55400.0,20.2931,20.3255,20.2931,20.3201,55400.0
2007-04-04 11:20:00,37.7,37.7,37.66,37.67,50400.0,20.3255,20.3255,20.3039,20.3093,50400.0
2007-04-04 11:30:00,37.67,37.67,37.64,37.65,44200.0,20.3093,20.3093,20.2931,20.2985,44200.0
2007-04-04 11:40:00,37.65,37.66,37.64,37.65,27100.0,20.2985,20.3039,20.2931,20.2985,27100.0
2007-04-04 11:50:00,37.65,37.65,37.62,37.62,56400.0,20.2985,20.2985,20.2824,20.2824,56400.0
2007-04-04 12:00:00,37.62,37.67,37.62,37.62,32300.0,20.2824,20.3093,20.2824,20.2824,32300.0
2007-04-04 12:10:00,37.62,37.67,37.61,37.66,30300.0,20.2824,20.3093,20.277,20.3039,30300.0
2007-04-04 12:20:00,37.66,37.67,37.6,37.6,63000.0,20.3039,20.3093,20.2716,20.2716,63000.0
2007-04-04 12:30:00,37.6,37.62,37.59,37.59,46600.0,20.2716,20.2824,20.2662,20.2662,46600.0
2007-04-04 12:40:00,37.6,37.61,37.59,37.61,10100.0,20.2716,20.277,20.2662,20.277,10100.0
2007-04-04 12:50:00,37.6,37.63,37.59,37.63,45700.0,20.2716,20.2877,20.2662,20.2877,45700.0
2007-04-04 13:00:00,37.64,37.64,37.58,37.59,67500.0,20.2931,20.2931,20.2608,20.2662,67500.0
2007-04-04 13:10:00,37.6,37.65,37.59,37.62,90400.0,20.2716,20.2985,20.2662,20.2824,90400.0
2007-04-04 13:20:00,37.61,37.64,37.6,37.62,881500.0,20.277,20.2931,20.2716,20.2824,881500.0
2007-04-04 13:30:00,37.62,37.68,37.62,37.65,185700.0,20.2824,20.3147,20.2824,20.2985,185700.0
2007-04-04 13:40:00,37.65,37.67,37.63,37.66,84100.0,20.2985,20.3093,20.2877,20.3039,84100.0
2007-04-04 13:50:00,37.66,37.69,37.64,37.69,193200.0,20.3039,20.3201,20.2931,20.3201,193200.0
2007-04-04 14:00:00,37.68,37.75,37.68,37.73,170200.0,20.3147,20.3524,20.3147,20.3417,170200.0
2007-04-04 14:10:00,37.73,37.77,37.71,37.76,83200.0,20.3417,20.3632,20.3309,20.3578,83200.0
2007-04-04 14:20:00,37.77,37.8,37.74,37.79,141500.0,20.3632,20.3794,20.347,20.374,141500.0
2007-04-04 14:30:00,37.79,37.79,37.77,37.77,36300.0,20.374,20.374,20.3632,20.3632,36300.0
2007-04-04 14:40:00,37.78,37.79,37.76,37.78,51200.0,20.3686,20.374,20.3578,20.3686,51200.0
2007-04-04 14:50:00,37.79,37.79,37.74,37.76,114500.0,20.374,20.374,20.347,20.3578,114500.0
2007-04-04 15:00:00,37.76,37.78,37.76,37.78,62800.0,20.3578,20.3686,20.3578,20.3686,62800.0
2007-04-04 15:10:00,37.78,37.84,37.78,37.84,78100.0,20.3686,20.401,20.3686,20.401,78100.0
2007-04-04 15:20:00,37.84,37.88,37.82,37.87,183700.0,20.401,20.4225,20.3902,20.4171,183700.0
2007-04-04 15:30:00,37.87,37.89,37.79,37.79,127700.0,20.4171,20.4279,20.374,20.374,127700.0
2007-04-04 15:40:00,37.79,37.81,37.77,37.77,115000.0,20.374,20.3848,20.3632,20.3632,115000.0
2007-04-04 15:50:00,37.77,37.92,37.74,37.92,347400.0,20.3632,20.4441,20.347,20.4441,347400.0
2007-04-05 09:30:00,38.0,38.08,37.95,37.98,179100.0,20.4872,20.5304,20.4603,20.4764,179100.0
2007-04-05 09:40:00,37.98,37.98,37.9,37.93,120900.0,20.4764,20.4764,20.4333,20.4495,120900.0
2007-04-05 09:50:00,37.92,37.94,37.82,37.83,140100.0,20.4441,20.4549,20.3902,20.3956,140100.0
2007-04-05 10:00:00,37.83,38.0,37.82,37.94,78600.0,20.3956,20.4872,20.3902,20.4549,78600.0
2007-04-05 10:10:00,37.93,37.97,37.91,37.96,62400.0,20.4495,20.471,20.4387,20.4657,62400.0
2007-04-05 10:20:00,37.96,37.98,37.91,37.91,62300.0,20.4657,20.4764,20.4387,20.4387,62300.0
2007-04-05 10:30:00,37.91,37.95,37.89,37.89,70100.0,20.4387,20.4603,20.4279,20.4279,70100.0
2007-04-05 10:40:00,37.89,37.93,37.87,37.92,62300.0,20.4279,20.4495,20.4171,20.4441,62300.0
2007-04-05 10:50:00,37.92,37.98,37.9,37.97,46400.0,20.4441,20.4764,20.4333,20.471,46400.0
2007-04-05 11:00:00,37.96,38.03,37.96,38.02,52500.0,20.4657,20.5034,20.4657,20.498,52500.0
2007-04-05 11:10:00,38.02,38.03,37.96,37.96,53200.0,20.498,20.5034,20.4657,20.4657,53200.0
2007-04-05 11:20:00,37.96,37.96,37.93,37.94,39500.0,20.4657,20.4657,20.4495,20.4549,39500.0
2007-04-05 11:30:00,37.95,37.96,37.92,37.92,45500.0,20.4603,20.4657,20.4441,20.4441,45500.0
2007-04-05 11:40:00,37.92,37.92,37.84,37.84,55500.0,20.4441,20.4441,20.401,20.401,55500.0
2007-04-05 11:50:00,37.84,37.86,37.78,37.84,92400.0,20.401,20.4117,20.3686,20.401,92400.0
2007-04-05 12:00:00,37.85,37.9,37.85,37.88,75600.0,20.4064,20.4333,20.4064,20.4225,75600.0
2007-04-05 12:10:00,37.88,37.9,37.86,37.9,20500.0,20.4225,20.4333,20.4117,20.4333,20500.0
2007-04-05 12:20:00,37.89,37.9,37.87,37.89,41600.0,20.4279,20.4333,20.4171,20.4279,41600.0
2007-04-05 12:30:00,37.9,37.91,37.85,37.85,37600.0,20.4333,20.4387,20.4064,20.4064,37600.0
2007-04-05 12:40:00,37.85,37.87,37.84,37.85,44800.0,20.4064,20.4171,20.401,20.4064,44800.0
2007-04-05 12:50:00,37.86,37.9,37.85,37.89,34400.0,20.4117,20.4333,20.4064,20.4279,34400.0
2007-04-05 13:00:00,37.89,37.91,37.88,37.9,25200.0,20.4279,20.4387,20.4225,20.4333,25200.0
2007-04-05 13:10:00,37.9,37.9,37.89,37.89,15800.0,20.4333,20.4333,20.4279,20.4279,15800.0
2007-04-05 13:20:00,37.9,37.9,37.83,37.85,30300.0,20.4333,20.4333,20.3956,20.4064,30300.0
2007-04-05 13:30:00,37.86,37.86,37.83,37.83,22100.0,20.4117,20.4117,20.3956,20.3956,22100.0
2007-04-05 13:40:00,37.83,37.85,37.83,37.84,20000.0,20.3956,20.4064,20.3956,20.401,20000.0
2007-04-05 13:50:00,37.85,37.85,37.8,37.81,40100.0,20.4064,20.4064,20.3794,20.3848,40100.0
2007-04-05 14:00:00,37.81,37.85,37.81,37.85,36800.0,20.3848,20.4064,20.3848,20.4064,36800.0
2007-04-05 14:10:00,37.85,37.85,37.81,37.82,47300.0,20.4064,20.4064,20.3848,20.3902,47300.0
2007-04-05 14:20:00,37.83,37.85,37.82,37.85,22900.0,20.3956,20.4064,20.3902,20.4064,22900.0
2007-04-05 14:30:00,37.84,37.92,37.84,37.91,52300.0,20.401,20.4441,20.401,20.4387,52300.0
2007-04-05 14:40:00,37.91,37.91,37.82,37.84,54100.0,20.4387,20.4387,20.3902,20.401,54100.0
2007-04-05 14:50:00,37.85,37.89,37.85,37.89,25800.0,20.4064,20.4279,20.4064,20.4279,25800.0
2007-04-05 15:00:00,37.89,37.89,37.87,37.88,22700.0,20.4279,20.4279,20.4171,20.4225,22700.0
2007-04-05 15:10:00,37.88,37.9,37.86,37.9,56300.0,20.4225,20.4333,20.4117,20.4333,56300.0
2007-04-05 15:20:00,37.89,37.91,37.88,37.89,74700.0,20.4279,20.4387,20.4225,20.4279,74700.0
2007-04-05 15:30:00,37.89,37.9,37.85,37.85,112900.0,20.4279,20.4333,20.4064,20.4064,112900.0
2007-04-05 15:40:00,37.85,37.88,37.8,37.83,106600.0,20.4064,20.4225,20.3794,20.3956,106600.0
2007-04-05 15:50:00,37.83,37.89,37.83,37.89,131500.0,20.3956,20.4279,20.3956,20.4279,131500.0
2007-04-09 09:30:00,37.9,37.98,37.75,37.81,170100.0,20.4333,20.4764,20.3524,20.3848,170100.0
2007-04-09 09:40:00,37.8,37.85,37.75,37.84,134800.0,20.3794,20.4064,20.3524,20.401,134800.0
2007-04-09 09:50:00,37.85,37.86,37.75,37.78,81000.0,20.4064,20.4117,20.3524,20.3686,81000.0
2007-04-09 10:00:00,37.79,37.79,37.64,37.71,151600.0,20.374,20.374,20.2931,20.3309,151600.0
2007-04-09 10:10:00,37.71,37.78,37.7,37.78,89300.0,20.3309,20.3686,20.3255,20.3686,89300.0
2007-04-09 10:20:00,37.78,37.85,37.77,37.79,66800.0,20.3686,20.4064,20.3632,20.374,66800.0
2007-04-09 10:30:00,37.79,37.8,37.7,37.7,73700.0,20.374,20.3794,20.3255,20.3255,73700.0
2007-04-09 10:40:00,37.7,37.76,37.67,37.72,80800.0,20.3255,20.3578,20.3093,20.3363,80800.0
2007-04-09 10:50:00,37.72,37.75,37.64,37.72,71300.0,20.3363,20.3524,20.2931,20.3363,71300.0
2007-04-09 11:00:00,37.72,37.81,37.72,37.8,60000.0,20.3363,20.3848,20.3363,20.3794,60000.0
2007-04-09 11:10:00,37.8,37.8,37.67,37.7,53200.0,20.3794,20.3794,20.3093,20.3255,53200.0
2007-04-09 11:20:00,37.69,37.76,37.67,37.67,63700.0,20.3201,20.3578,20.3093,20.3093,63700.0
2007-04-09 11:30:00,37.67,37.67,37.64,37.64,28200.0,20.3093,20.3093,20.2931,20.2931,28200.0
2007-04-09 11:40:00,37.65,37.76,37.65,37.75,93500.0,20.2985,20.3578,20.2985,20.3524,93500.0
2007-04-09 11:50:00,37.75,37.75,37.7,37.7,16300.0,20.3524,20.3524,20.3255,20.3255,16300.0
2007-04-09 12:00:00,37.71,37.73,37.7,37.7,18600.0,20.3309,20.3417,20.3255,20.3255,18600.0
2007-04-09 12:10:00,37.7,37.76,37.69,37.76,50800.0,20.3255,20.3578,20.3201,20.3578,50800.0
2007-04-09 12:20:00,37.76,37.78,37.76,37.77,17500.0,20.3578,20.3686,20.3578,20.3632,17500.0
2007-04-09 12:30:00,37.77,37.79,37.74,37.79,39200.0,20.3632,20.374,20.347,20.374,39200.0
2007-04-09 12:40:00,37.79,37.79,37.72,37.73,33100.0,20.374,20.374,20.3363,20.3417,33100.0
2007-04-09 12:50:00,37.72,37.72,37.7,37.71,35500.0,20.3363,20.3363,20.3255,20.3309,35500.0
2007-04-09 13:00:00,37.71,37.77,37.71,37.75,41000.0,20.3309,20.3632,20.3309,20.3524,41000.0
2007-04-09 13:10:00,37.75,37.77,37.7,37.76,44700.0,20.3524,20.3632,20.3255,20.3578,44700.0
2007-04-09 13:20:00,37.77,37.79,37.71,37.74,34000.0,20.3632,20.374,20.3309,20.347,34000.0
2007-04-09 13:30:00,37.74,37.76,37.7,37.75,35300.0,20.347,20.3578,20.3255,20.3524,35300.0
2007-04-09 13:40:00,37.74,37.77,37.73,37.75,25000.0,20.347,20.3632,20.3417,20.3524,25000.0
2007-04-09 13:50:00,37.75,37.75,37.66,37.69,97800.0,20.3524,20.3524,20.3039,20.3201,97800.0
2007-04-09 14:00:00,37.68,37.76,37.64,37.64,68300.0,20.3147,20.3578,20.2931,20.2931,68300.0
2007-04-09 14:10:00,37.64,37.64,37.61,37.61,42700.0,20.2931,20.2931,20.277,20.277,42700.0
2007-04-09 14:20:00,37.61,37.71,37.61,37.62,60700.0,20.277,20.3309,20.277,20.2824,60700.0
2007-04-09 14:30:00,37.62,37.63,37.59,37.62,30300.0,20.2824,20.2877,20.2662,20.2824,30300.0
2007-04-09 14:40:00,37.62,37.71,37.61,37.61,81000.0,20.2824,20.3309,20.277,20.277,81000.0
2007-04-09 14:50:00,37.61,37.62,37.58,37.62,28800.0,20.277,20.2824,20.2608,20.2824,28800.0
2007-04-09 15:00:00,37.61,37.76,37.59,37.67,133400.0,20.277,20.3578,20.2662,20.3093,133400.0
2007-04-09 15:10:00,37.68,37.76,37.67,37.67,111800.0,20.3147,20.3578,20.3093,20.3093,111800.0
2007-04-09 15:20:00,37.67,37.75,37.61,37.71,153400.0,20.3093,20.3524,20.277,20.3309,153400.0
2007-04-09 15:30:00,37.71,37.76,37.64,37.7,102700.0,20.3309,20.3578,20.2931,20.3255,102700.0
2007-04-09 15:40:00,37.7,37.7,37.61,37.61,68200.0,20.3255,20.3255,20.277,20.277,68200.0
2007-04-09 15:50:00,37.61,37.76,37.59,37.66,533900.0,20.277,20.3578,20.2662,20.3039,533900.0
2007-04-10 09:30:00,37.57,37.78,37.55,37.76,62200.0,20.2554,20.3686,20.2446,20.3578,62200.0
2007-04-10 09:40:00,37.76,37.83,37.7,37.82,47600.0,20.3578,20.3956,20.3255,20.3902,47600.0
2007-04-10 09:50:00,37.82,37.86,37.78,37.83,31200.0,20.3902,20.4117,20.3686,20.3956,31200.0
2007-04-10 10:00:00,37.84,37.87,37.77,37.82,41200.0,20.401,20.4171,20.3632,20.3902,41200.0
2007-04-10 10:10:00,37.81,37.88,37.76,37.83,37300.0,20.3848,20.4225,20.3578,20.3956,37300.0
2007-04-10 10:20:00,37.83,37.84,37.75,37.77,47600.0,20.3956,20.401,20.3524,20.3632,47600.0
2007-04-10 10:30:00,37.76,37.76,37.6,37.62,109700.0,20.3578,20.3578,20.2716,20.2824,109700.0
2007-04-10 10:40:00,37.62,37.69,37.62,37.65,42900.0,20.2824,20.3201,20.2824,20.2985,42900.0
2007-04-10 10:50:00,37.65,37.76,37.64,37.73,101500.0,20.2985,20.3578,20.2931,20.3417,101500.0
2007-04-10 11:00:00,37.73,37.76,37.68,37.72,56600.0,20.3417,20.3578,20.3147,20.3363,56600.0
2007-04-10 11:10:00,37.73,37.75,37.7,37.7,49200.0,20.3417,20.3524,20.3255,20.3255,49200.0
2007-04-10 11:20:00,37.71,37.75,37.66,37.73,53600.0,20.3309,20.3524,20.3039,20.3417,53600.0
2007-04-10 11:30:00,37.72,37.73,37.58,37.58,55000.0,20.3363,20.3417,20.2608,20.2608,55000.0
2007-04-10 11:40:00,37.58,37.66,37.58,37.65,51400.0,20.2608,20.3039,20.2608,20.2985,51400.0
2007-04-10 11:50:00,37.65,37.71,37.64,37.66,76400.0,20.2985,20.3309,20.2931,20.3039,76400.0
2007-04-10 12:00:00,37.65,37.7,37.63,37.7,40300.0,20.2985,20.3255,20.2877,20.3255,40300.0
2007-04-10 12:10:00,37.7,37.75,37.68,37.73,50000.0,20.3255,20.3524,20.3147,20.3417,50000.0
2007-04-10 12:20:00,37.74,37.77,37.73,37.76,24700.0,20.347,20.3632,20.3417,20.3578,24700.0
2007-04-10 12:30:00,37.75,37.77,37.75,37.75,7700.0,20.3524,20.3632,20.3524,20.3524,7700.0
2007-04-10 12:40:00,37.75,37.81,37.75,37.75,40300.0,20.3524,20.3848,20.3524,20.3524,40300.0
2007-04-10 12:50:00,37.75,37.77,37.74,37.74,25500.0,20.3524,20.3632,20.347,20.347,25500.0
2007-04-10 13:00:00,37.75,37.77,37.7,37.7,23800.0,20.3524,20.3632,20.3255,20.3255,23800.0
2007-04-10 13:10:00,37.69,37.72,37.66,37.66,17400.0,20.3201,20.3363,20.3039,20.3039,17400.0
2007-04-10 13:20:00,37.66,37.7,37.66,37.66,22900.0,20.3039,20.3255,20.3039,20.3039,22900.0
2007-04-10 13:30:00,37.66,37.73,37.63,37.73,43500.0,20.3039,20.3417,20.2877,20.3417,43500.0
2007-04-10 13:40:00,37.72,37.74,37.7,37.74,12400.0,20.3363,20.347,20.3255,20.347,12400.0
2007-04-10 13:50:00,37.73,37.73,37.65,37.66,19900.0,20.3417,20.3417,20.2985,20.3039,19900.0
2007-04-10 14:00:00,37.66,37.7,37.66,37.69,11000.0,20.3039,20.3255,20.3039,20.3201,11000.0
2007-04-10 14:10:00,37.69,37.69,37.66,37.66,37100.0,20.3201,20.3201,20.3039,20.3039,37100.0
2007-04-10 14:20:00,37.66,37.66,37.59,37.61,34300.0,20.3039,20.3039,20.2662,20.277,34300.0
2007-04-10 14:30:00,37.61,37.67,37.61,37.66,53200.0,20.277,20.3093,20.277,20.3039,53200.0
2007-04-10 14:40:00,37.66,37.68,37.62,37.62,47200.0,20.3039,20.3147,20.2824,20.2824,47200.0
2007-04-10 14:50:00,37.62,37.63,37.61,37.61,24800.0,20.2824,20.2877,20.277,20.277,24800.0
2007-04-10 15:00:00,37.62,37.65,37.59,37.65,66100.0,20.2824,20.2985,20.2662,20.2985,66100.0
2007-04-10 15:10:00,37.65,37.67,37.63,37.67,41900.0,20.2985,20.3093,20.2877,20.3093,41900.0
2007-04-10 15:20:00,37.67,37.68,37.66,37.66,34900.0,20.3093,20.3147,20.3039,20.3039,34900.0
2007-04-10 15:30:00,37.65,37.73,37.65,37.73,84900.0,20.2985,20.3417,20.2985,20.3417,84900.0
2007-04-10 15:40:00,37.72,37.74,37.67,37.67,72400.0,20.3363,20.347,20.3093,20.3093,72400.0
2007-04-10 15:50:00,37.67,37.74,37.67,37.7,110500.0,20.3093,20.347,20.3093,20.3255,110500.0
2007-04-11 09:30:00,37.65,37.7,37.5,37.5,85300.0,20.2985,20.3255,20.2177,20.2177,85300.0
2007-04-11 09:40:00,37.5,37.52,37.42,37.45,64700.0,20.2177,20.2284,20.1745,20.1907,64700.0
2007-04-11 09:50:00,37.45,37.46,37.32,37.34,58200.0,20.1907,20.1961,20.1206,20.1314,58200.0
2007-04-11 10:00:00,37.35,37.36,37.3,37.32,44700.0,20.1368,20.1422,20.1098,20.1206,44700.0
2007-04-11 10:10:00,37.32,37.33,37.2,37.21,64700.0,20.1206,20.126,20.0559,20.0613,64700.0
2007-04-11 10:20:00,37.22,37.22,37.1,37.15,106400.0,20.0667,20.0667,20.002,20.029,106400.0
2007-04-11 10:30:00,37.15,37.16,37.12,37.12,62800.0,20.029,20.0343,20.0128,20.0128,62800.0
2007-04-11 10:40:00,37.11,37.12,37.02,37.03,165800.0,20.0074,20.0128,19.9589,19.9643,165800.0
2007-04-11 10:50:00,37.03,37.04,37.01,37.03,61000.0,19.9643,19.9697,19.9535,19.9643,61000.0
2007-04-11 11:00:00,37.03,37.03,36.95,36.95,57500.0,19.9643,19.9643,19.9211,19.9211,57500.0
2007-04-11 11:10:00,36.96,36.98,36.95,36.95,40900.0,19.9265,19.9373,19.9211,19.9211,40900.0
2007-04-11 11:20:00,36.96,36.99,36.93,36.94,100300.0,19.9265,19.9427,19.9103,19.9157,100300.0
2007-04-11 11:30:00,36.95,36.95,36.91,36.94,73800.0,19.9211,19.9211,19.8996,19.9157,73800.0
2007-04-11 11:40:00,36.94,36.94,36.91,36.93,51500.0,19.9157,19.9157,19.8996,19.9103,51500.0
2007-04-11 11:50:00,36.94,36.94,36.91,36.93,84000.0,19.9157,19.9157,19.8996,19.9103,84000.0
2007-04-11 12:00:00,36.93,36.96,36.92,36.95,83700.0,19.9103,19.9265,19.905,19.9211,83700.0
2007-04-11 12:10:00,36.95,36.96,36.92,36.93,40600.0,19.9211,19.9265,19.905,19.9103,40600.0
2007-04-11 12:20:00,36.93,36.93,36.92,36.92,24200.0,19.9103,19.9103,19.905,19.905,24200.0
2007-04-11 12:30:00,36.92,36.93,36.91,36.93,41400.0,19.905,19.9103,19.8996,19.9103,41400.0
2007-04-11 12:40:00,36.92,36.93,36.91,36.92,56200.0,19.905,19.9103,19.8996,19.905,56200.0
2007-04-11 12:50:00,36.92,37.0,36.91,36.96,66800.0,19.905,19.9481,19.8996,19.9265,66800.0
2007-04-11 13:00:00,36.98,36.98,36.91,36.97,56500.0,19.9373,19.9373,19.8996,19.9319,56500.0
2007-04-11 13:10:00,36.97,36.99,36.96,36.97,21200.0,19.9319,19.9427,19.9265,19.9319,21200.0
2007-04-11 13:20:00,36.97,36.97,36.92,36.95,42300.0,19.9319,19.9319,19.905,19.9211,42300.0
2007-04-11 13:30:00,36.95,36.95,36.94,36.95,39900.0,19.9211,19.9211,19.9157,19.9211,39900.0
2007-04-11 13:40:00,36.94,36.95,36.92,36.93,68000.0,19.9157,19.9211,19.905,19.9103,68000.0
2007-04-11 13:50:00,36.94,36.94,36.86,36.88,91400.0,19.9157,19.9157,19.8726,19.8834,91400.0
2007-04-11 14:00:00,36.87,36.87,36.76,36.77,264000.0,19.878,19.878,19.8187,19.8241,264000.0
2007-04-11 14:10:00,36.77,36.83,36.75,36.81,133600.0,19.8241,19.8564,19.8133,19.8456,133600.0
2007-04-11 14:20:00,36.81,36.87,36.81,36.86,62200.0,19.8456,19.878,19.8456,19.8726,62200.0
2007-04-11 14:30:00,36.86,36.88,36.75,36.78,227000.0,19.8726,19.8834,19.8133,19.8295,227000.0
2007-04-11 14:40:00,36.77,36.78,36.74,36.76,105900.0,19.8241,19.8295,19.8079,19.8187,105900.0
2007-04-11 14:50:00,36.76,36.78,36.75,36.77,62100.0,19.8187,19.8295,19.8133,19.8241,62100.0
2007-04-11 15:00:00,36.76,36.79,36.76,36.78,82700.0,19.8187,19.8349,19.8187,19.8295,82700.0
2007-04-11 15:10:00,36.78,36.82,36.75,36.78,113900.0,19.8295,19.851,19.8133,19.8295,113900.0
2007-04-11 15:20:00,36.77,36.88,36.77,36.87,161800.0,19.8241,19.8834,19.8241,19.878,161800.0
2007-04-11 15:30:00,36.87,36.9,36.87,36.89,120000.0,19.878,19.8942,19.878,19.8888,120000.0
2007-04-11 15:40:00,36.89,36.97,36.86,36.95,351500.0,19.8888,19.9319,19.8726,19.9211,351500.0
2007-04-11 15:50:00,36.94,36.95,36.9,36.9,271200.0,19.9157,19.9211,19.8942,19.8942,271200.0
2007-04-12 09:30:00,36.93,37.0,36.74,36.84,135000.0,19.9103,19.9481,19.8079,19.8618,135000.0
2007-04-12 09:40:00,36.85,36.9,36.74,36.83,53600.0,19.8672,19.8942,19.8079,19.8564,53600.0
2007-04-12 09:50:00,36.83,36.88,36.78,36.83,49100.0,19.8564,19.8834,19.8295,19.8564,49100.0
2007-04-12 10:00:00,36.83,36.88,36.79,36.88,43900.0,19.8564,19.8834,19.8349,19.8834,43900.0
2007-04-12 10:10:00,36.89,36.91,36.81,36.9,42000.0,19.8888,19.8996,19.8456,19.8942,42000.0
2007-04-12 10:20:00,36.9,36.99,36.87,36.97,77900.0,19.8942,19.9427,19.878,19.9319,77900.0
2007-04-12 10:30:00,36.98,37.08,36.94,36.95,73900.0,19.9373,19.9912,19.9157,19.9211,73900.0
2007-04-12 10:40:00,36.94,37.02,36.93,37.01,57600.0,19.9157,19.9589,19.9103,19.9535,57600.0
2007-04-12 10:50:00,37.02,37.11,37.01,37.03,115700.0,19.9589,20.0074,19.9535,19.9643,115700.0
2007-04-12 11:00:00,37.03,37.1,37.0,37.1,43100.0,19.9643,20.002,19.9481,20.002,43100.0
2007-04-12 11:10:00,37.1,37.14,37.02,37.02,53000.0,20.002,20.0236,19.9589,19.9589,53000.0
2007-04-12 11:20:00,37.03,37.04,36.96,36.99,44500.0,19.9643,19.9697,19.9265,19.9427,44500.0
2007-04-12 11:30:00,36.99,37.02,36.98,37.02,38000.0,19.9427,19.9589,19.9373,19.9589,38000.0
2007-04-12 11:40:00,37.01,37.02,37.0,37.0,41200.0,19.9535,19.9589,19.9481,19.9481,41200.0
2007-04-12 11:50:00,37.0,37.02,37.0,37.01,21400.0,19.9481,19.9589,19.9481,19.9535,21400.0
2007-04-12 12:00:00,37.0,37.09,37.0,37.08,83000.0,19.9481,19.9966,19.9481,19.9912,83000.0
2007-04-12 12:10:00,37.08,37.12,37.04,37.12,71600.0,19.9912,20.0128,19.9697,20.0128,71600.0
2007-04-12 12:20:00,37.12,37.13,37.1,37.12,59400.0,20.0128,20.0182,20.002,20.0128,59400.0
2007-04-12 12:30:00,37.12,37.13,37.07,37.13,62100.0,20.0128,20.0182,19.9858,20.0182,62100.0
2007-04-12 12:40:00,37.12,37.13,37.1,37.12,40400.0,20.0128,20.0182,20.002,20.0128,40400.0
2007-04-12 12:50:00,37.12,37.14,37.11,37.14,35500.0,20.0128,20.0236,20.0074,20.0236,35500.0
2007-04-12 13:00:00,37.14,37.16,37.1,37.1,58700.0,20.0236,20.0343,20.002,20.002,58700.0
2007-04-12 13:10:00,37.1,37.1,36.98,36.99,94800.0,20.002,20.002,19.9373,19.9427,94800.0
2007-04-12 13:20:00,37.0,37.04,36.99,37.02,36900.0,19.9481,19.9697,19.9427,19.9589,36900.0
2007-04-12 13:30:00,37.02,37.07,37.02,37.06,84800.0,19.9589,19.9858,19.9589,19.9804,84800.0
2007-04-12 13:40:00,37.07,37.07,37.02,37.02,28500.0,19.9858,19.9858,19.9589,19.9589,28500.0
2007-04-12 13:50:00,37.03,37.06,36.99,37.0,37700.0,19.9643,19.9804,19.9427,19.9481,37700.0
2007-04-12 14:00:00,36.99,37.0,36.92,36.94,62200.0,19.9427,19.9481,19.905,19.9157,62200.0
2007-04-12 14:10:00,36.95,36.96,36.92,36.93,53200.0,19.9211,19.9265,19.905,19.9103,53200.0
2007-04-12 14:20:00,36.93,36.93,36.87,36.89,78000.0,19.9103,19.9103,19.878,19.8888,78000.0
2007-04-12 14:30:00,36.88,36.9,36.86,36.9,32200.0,19.8834,19.8942,19.8726,19.8942,32200.0
2007-04-12 14:40:00,36.89,36.91,36.89,36.91,60200.0,19.8888,19.8996,19.8888,19.8996,60200.0
2007-04-12 14:50:00,36.91,36.92,36.89,36.9,60600.0,19.8996,19.905,19.8888,19.8942,60600.0
2007-04-12 15:00:00,36.9,36.9,36.89,36.9,20200.0,19.8942,19.8942,19.8888,19.8942,20200.0
2007-04-12 15:10:00,36.9,36.9,36.89,36.9,41000.0,19.8942,19.8942,19.8888,19.8942,41000.0
2007-04-12 15:20:00,36.9,36.9,36.89,36.9,82900.0,19.8942,19.8942,19.8888,19.8942,82900.0
2007-04-12 15:30:00,36.89,36.9,36.89,36.9,56100.0,19.8888,19.8942,19.8888,19.8942,56100.0
2007-04-12 15:40:00,36.89,36.9,36.89,36.9,93700.0,19.8888,19.8942,19.8888,19.8942,93700.0
2007-04-12 15:50:00,36.9,36.91,36.88,36.88,215600.0,19.8942,19.8996,19.8834,19.8834,215600.0
2007-04-13 09:30:00,36.85,36.88,36.63,36.63,131600.0,19.8672,19.8834,19.7486,19.7486,131600.0
2007-04-13 09:40:00,36.63,36.7,36.61,36.64,125300.0,19.7486,19.7863,19.7378,19.754,125300.0
2007-04-13 09:50:00,36.64,36.65,36.57,36.58,110000.0,19.754,19.7594,19.7163,19.7216,110000.0
2007-04-13 10:00:00,36.57,36.65,36.5,36.61,211800.0,19.7163,19.7594,19.6785,19.7378,211800.0
2007-04-13 10:10:00,36.61,36.65,36.56,36.58,117200.0,19.7378,19.7594,19.7109,19.7216,117200.0
2007-04-13 10:20:00,36.59,36.68,36.57,36.63,114900.0,19.727,19.7756,19.7163,19.7486,114900.0
2007-04-13 10:30:00,36.64,36.68,36.56,36.62,62500.0,19.754,19.7756,19.7109,19.7432,62500.0
2007-04-13 10:40:00,36.62,36.65,36.57,36.59,131700.0,19.7432,19.7594,19.7163,19.727,131700.0
2007-04-13 10:50:00,36.58,36.6,36.55,36.55,38200.0,19.7216,19.7324,19.7055,19.7055,38200.0
2007-04-13 11:00:00,36.55,36.56,36.5,36.51,68800.0,19.7055,19.7109,19.6785,19.6839,68800.0
2007-04-13 11:10:00,36.51,36.51,36.49,36.49,64800.0,19.6839,19.6839,19.6731,19.6731,64800.0
2007-04-13 11:20:00,36.49,36.53,36.49,36.53,39200.0,19.6731,19.6947,19.6731,19.6947,39200.0
2007-04-13 11:30:00,36.53,36.54,36.5,36.54,54300.0,19.6947,19.7001,19.6785,19.7001,54300.0
2007-04-13 11:40:00,36.54,36.59,36.53,36.59,63900.0,19.7001,19.727,19.6947,19.727,63900.0
2007-04-13 11:50:00,36.59,36.62,36.57,36.57,38000.0,19.727,19.7432,19.7163,19.7163,38000.0
2007-04-13 12:00:00,36.57,36.58,36.54,36.58,52000.0,19.7163,19.7216,19.7001,19.7216,52000.0
2007-04-13 12:10:00,36.56,36.56,36.48,36.49,44400.0,19.7109,19.7109,19.6677,19.6731,44400.0
2007-04-13 12:20:00,36.48,36.53,36.48,36.53,67000.0,19.6677,19.6947,19.6677,19.6947,67000.0
2007-04-13 12:30:00,36.52,36.53,36.52,36.52,29900.0,19.6893,19.6947,19.6893,19.6893,29900.0
2007-04-13 12:40:00,36.52,36.57,36.52,36.56,23900.0,19.6893,19.7163,19.6893,19.7109,23900.0
2007-04-13 12:50:00,36.56,36.64,36.56,36.6,37500.0,19.7109,19.754,19.7109,19.7324,37500.0
2007-04-13 13:00:00,36.6,36.61,36.59,36.6,30500.0,19.7324,19.7378,19.727,19.7324,30500.0
2007-04-13 13:10:00,36.59,36.6,36.54,36.54,30600.0,19.727,19.7324,19.7001,19.7001,30600.0
2007-04-13 13:20:00,36.55,36.57,36.53,36.55,35400.0,19.7055,19.7163,19.6947,19.7055,35400.0
2007-04-13 13:30:00,36.55,36.59,36.54,36.58,49200.0,19.7055,19.727,19.7001,19.7216,49200.0
2007-04-13 13:40:00,36.58,36.63,36.58,36.62,21700.0,19.7216,19.7486,19.7216,19.7432,21700.0
2007-04-13 13:50:00,36.62,36.63,36.6,36.62,33500.0,19.7432,19.7486,19.7324,19.7432,33500.0
2007-04-13 14:00:00,36.62,36.64,36.6,36.6,33900.0,19.7432,19.754,19.7324,19.7324,33900.0
2007-04-13 14:10:00,36.6,36.65,36.59,36.6,57600.0,19.7324,19.7594,19.727,19.7324,57600.0
2007-04-13 14:20:00,36.6,36.67,36.59,36.66,87600.0,19.7324,19.7702,19.727,19.7648,87600.0
2007-04-13 14:30:00,36.66,36.66,36.59,36.65,44300.0,19.7648,19.7648,19.727,19.7594,44300.0
2007-04-13 14:40:00,36.64,36.79,36.64,36.72,79000.0,19.754,19.8349,19.754,19.7971,79000.0
2007-04-13 14:50:00,36.72,36.73,36.63,36.68,58500.0,19.7971,19.8025,19.7486,19.7756,58500.0
2007-04-13 15:00:00,36.68,36.72,36.65,36.68,56100.0,19.7756,19.7971,19.7594,19.7756,56100.0
2007-04-13 15:10:00,36.68,36.71,36.64,36.64,59600.0,19.7756,19.7917,19.754,19.754,59600.0
2007-04-13 15:20:00,36.64,36.66,36.6,36.6,94700.0,19.754,19.7648,19.7324,19.7324,94700.0
2007-04-13 15:30:00,36.61,36.75,36.6,36.75,239600.0,19.7378,19.8133,19.7324,19.8133,239600.0
2007-04-13 15:40:00,36.75,36.76,36.71,36.75,219500.0,19.8133,19.8187,19.7917,19.8133,219500.0
2007-04-13 15:50:00,36.75,36.79,36.69,36.74,263700.0,19.8133,19.8349,19.781,19.8079,263700.0
2007-04-16 09:30:00,36.75,37.06,36.75,36.99,106300.0,19.8133,19.9804,19.8133,19.9427,106300.0
2007-04-16 09:40:00,36.99,37.19,36.98,37.18,57900.0,19.9427,20.0505,19.9373,20.0451,57900.0
2007-04-16 09:50:00,37.17,37.21,37.09,37.16,40400.0,20.0397,20.0613,19.9966,20.0343,40400.0
2007-04-16 10:00:00,37.16,37.16,37.11,37.12,27600.0,20.0343,20.0343,20.0074,20.0128,27600.0
2007-04-16 10:10:00,37.12,37.16,37.11,37.12,35000.0,20.0128,20.0343,20.0074,20.0128,35000.0
2007-04-16 10:20:00,37.12,37.17,37.11,37.12,88800.0,20.0128,20.0397,20.0074,20.0128,88800.0
2007-04-16 10:30:00,37.13,37.22,37.13,37.19,58200.0,20.0182,20.0667,20.0182,20.0505,58200.0
2007-04-16 10:40:00,37.18,37.18,37.12,37.18,115300.0,20.0451,20.0451,20.0128,20.0451,115300.0
2007-04-16 10:50:00,37.18,37.22,37.15,37.17,108200.0,20.0451,20.0667,20.029,20.0397,108200.0
2007-04-16 11:00:00,37.17,37.17,37.15,37.15,36900.0,20.0397,20.0397,20.029,20.029,36900.0
2007-04-16 11:10:00,37.15,37.18,37.14,37.18,48800.0,20.029,20.0451,20.0236,20.0451,48800.0
2007-04-16 11:20:00,37.18,37.24,37.14,37.19,147500.0,20.0451,20.0775,20.0236,20.0505,147500.0
2007-04-16 11:30:00,37.19,37.22,37.17,37.19,211500.0,20.0505,20.0667,20.0397,20.0505,211500.0
2007-04-16 11:40:00,37.19,37.2,37.19,37.2,55400.0,20.0505,20.0559,20.0505,20.0559,55400.0
2007-04-16 11:50:00,37.2,37.2,37.15,37.19,46500.0,20.0559,20.0559,20.029,20.0505,46500.0
2007-04-16 12:00:00,37.19,37.21,37.19,37.2,43300.0,20.0505,20.0613,20.0505,20.0559,43300.0
2007-04-16 12:10:00,37.2,37.2,37.19,37.19,28000.0,20.0559,20.0559,20.0505,20.0505,28000.0
2007-04-16 12:20:00,37.19,37.2,37.19,37.19,10800.0,20.0505,20.0559,20.0505,20.0505,10800.0
2007-04-16 12:30:00,37.19,37.2,37.18,37.19,22200.0,20.0505,20.0559,20.0451,20.0505,22200.0
2007-04-16 12:40:00,37.2,37.2,37.19,37.19,24400.0,20.0559,20.0559,20.0505,20.0505,24400.0
2007-04-16 12:50:00,37.19,37.22,37.19,37.21,55900.0,20.0505,20.0667,20.0505,20.0613,55900.0
2007-04-16 13:00:00,37.21,37.22,37.21,37.22,25600.0,20.0613,20.0667,20.0613,20.0667,25600.0
2007-04-16 13:10:00,37.22,37.22,37.21,37.21,11400.0,20.0667,20.0667,20.0613,20.0613,11400.0
2007-04-16 13:20:00,37.21,37.22,37.2,37.21,17100.0,20.0613,20.0667,20.0559,20.0613,17100.0
2007-04-16 13:30:00,37.2,37.24,37.2,37.24,24600.0,20.0559,20.0775,20.0559,20.0775,24600.0
2007-04-16 13:40:00,37.24,37.25,37.24,37.24,22300.0,20.0775,20.0829,20.0775,20.0775,22300.0
2007-04-16 13:50:00,37.24,37.25,37.23,37.24,62900.0,20.0775,20.0829,20.0721,20.0775,62900.0
2007-04-16 14:00:00,37.24,37.26,37.23,37.25,77000.0,20.0775,20.0883,20.0721,20.0829,77000.0
2007-04-16 14:10:00,37.25,37.26,37.24,37.25,33600.0,20.0829,20.0883,20.0775,20.0829,33600.0
2007-04-16 14:20:00,37.25,37.27,37.25,37.26,53500.0,20.0829,20.0937,20.0829,20.0883,53500.0
2007-04-16 14:30:00,37.26,37.3,37.25,37.29,57800.0,20.0883,20.1098,20.0829,20.1044,57800.0
2007-04-16 14:40:00,37.29,37.32,37.27,37.28,30500.0,20.1044,20.1206,20.0937,20.099,30500.0
2007-04-16 14:50:00,37.29,37.3,37.25,37.25,32200.0,20.1044,20.1098,20.0829,20.0829,32200.0
2007-04-16 15:00:00,37.26,37.27,37.24,37.25,44400.0,20.0883,20.0937,20.0775,20.0829,44400.0
2007-04-16 15:10:00,37.25,37.25,37.19,37.22,39400.0,20.0829,20.0829,20.0505,20.0667,39400.0
2007-04-16 15:20:00,37.22,37.25,37.22,37.24,39600.0,20.0667,20.0829,20.0667,20.0775,39600.0
2007-04-16 15:30:00,37.24,37.25,37.21,37.21,55300.0,20.0775,20.0829,20.0613,20.0613,55300.0
2007-04-16 15:40:00,37.21,37.23,37.19,37.2,47200.0,20.0613,20.0721,20.0505,20.0559,47200.0
2007-04-16 15:50:00,37.2,37.27,37.19,37.27,134600.0,20.0559,20.0937,20.0505,20.0937,134600.0
2007-04-17 09:30:00,37.27,37.41,37.17,37.34,103400.0,20.0937,20.1691,20.0397,20.1314,103400.0
2007-04-17 09:40:00,37.35,37.35,37.26,37.31,43100.0,20.1368,20.1368,20.0883,20.1152,43100.0
2007-04-17 09:50:00,37.31,37.42,37.26,37.37,49900.0,20.1152,20.1745,20.0883,20.1476,49900.0
2007-04-17 10:00:00,37.37,37.43,37.37,37.4,38700.0,20.1476,20.1799,20.1476,20.1637,38700.0
2007-04-17 10:10:00,37.4,37.49,37.39,37.48,45600.0,20.1637,20.2123,20.1583,20.2069,45600.0
2007-04-17 10:20:00,37.46,37.56,37.46,37.55,93400.0,20.1961,20.25,20.1961,20.2446,93400.0
2007-04-17 10:30:00,37.55,37.61,37.54,37.57,89700.0,20.2446,20.277,20.2392,20.2554,89700.0
2007-04-17 10:40:00,37.57,37.61,37.56,37.6,71700.0,20.2554,20.277,20.25,20.2716,71700.0
2007-04-17 10:50:00,37.6,37.61,37.51,37.51,37700.0,20.2716,20.277,20.223,20.223,37700.0
2007-04-17 11:00:00,37.51,37.51,37.49,37.5,31400.0,20.223,20.223,20.2123,20.2177,31400.0
2007-04-17 11:10:00,37.5,37.5,37.42,37.42,108600.0,20.2177,20.2177,20.1745,20.1745,108600.0
2007-04-17 11:20:00,37.42,37.43,37.35,37.36,43100.0,20.1745,20.1799,20.1368,20.1422,43100.0
2007-04-17 11:30:00,37.35,37.35,37.33,37.33,36900.0,20.1368,20.1368,20.126,20.126,36900.0
2007-04-17 11:40:00,37.34,37.37,37.33,37.36,42200.0,20.1314,20.1476,20.126,20.1422,42200.0
2007-04-17 11:50:00,37.37,37.38,37.34,37.36,57800.0,20.1476,20.153,20.1314,20.1422,57800.0
2007-04-17 12:00:00,37.36,37.39,37.36,37.36,37400.0,20.1422,20.1583,20.1422,20.1422,37400.0
2007-04-17 12:10:00,37.37,37.37,37.33,37.34,17800.0,20.1476,20.1476,20.126,20.1314,17800.0
2007-04-17 12:20:00,37.35,37.35,37.31,37.32,32000.0,20.1368,20.1368,20.1152,20.1206,32000.0
2007-04-17 12:30:00,37.33,37.34,37.3,37.31,23200.0,20.126,20.1314,20.1098,20.1152,23200.0
2007-04-17 12:40:00,37.31,37.32,37.21,37.22,55000.0,20.1152,20.1206,20.0613,20.0667,55000.0
2007-04-17 12:50:00,37.22,37.25,37.21,37.25,32600.0,20.0667,20.0829,20.0613,20.0829,32600.0
2007-04-17 13:00:00,37.25,37.25,37.21,37.21,34300.0,20.0829,20.0829,20.0613,20.0613,34300.0
2007-04-17 13:10:00,37.21,37.22,37.2,37.22,48200.0,20.0613,20.0667,20.0559,20.0667,48200.0
2007-04-17 13:20:00,37.22,37.22,37.21,37.21,13200.0,20.0667,20.0667,20.0613,20.0613,13200.0
2007-04-17 13:30:00,37.22,37.24,37.22,37.23,8400.0,20.0667,20.0775,20.0667,20.0721,8400.0
2007-04-17 13:40:00,37.23,37.24,37.21,37.21,22000.0,20.0721,20.0775,20.0613,20.0613,22000.0
2007-04-17 13:50:00,37.21,37.23,37.2,37.2,41500.0,20.0613,20.0721,20.0559,20.0559,41500.0
2007-04-17 14:00:00,37.2,37.23,37.2,37.22,52500.0,20.0559,20.0721,20.0559,20.0667,52500.0
2007-04-17 14:10:00,37.21,37.24,37.21,37.22,30800.0,20.0613,20.0775,20.0613,20.0667,30800.0
2007-04-17 14:20:00,37.23,37.26,37.21,37.21,38400.0,20.0721,20.0883,20.0613,20.0613,38400.0
2007-04-17 14:30:00,37.22,37.24,37.2,37.21,29300.0,20.0667,20.0775,20.0559,20.0613,29300.0
2007-04-17 14:40:00,37.21,37.26,37.21,37.25,112500.0,20.0613,20.0883,20.0613,20.0829,112500.0
2007-04-17 14:50:00,37.25,37.3,37.22,37.29,110200.0,20.0829,20.1098,20.0667,20.1044,110200.0
2007-04-17 15:00:00,37.29,37.32,37.26,37.26,46000.0,20.1044,20.1206,20.0883,20.0883,46000.0
2007-04-17 15:10:00,37.25,37.27,37.25,37.25,54300.0,20.0829,20.0937,20.0829,20.0829,54300.0
2007-04-17 15:20:00,37.26,37.29,37.25,37.25,33100.0,20.0883,20.1044,20.0829,20.0829,33100.0
2007-04-17 15:30:00,37.25,37.26,37.24,37.24,52600.0,20.0829,20.0883,20.0775,20.0775,52600.0
2007-04-17 15:40:00,37.24,37.25,37.18,37.18,131900.0,20.0775,20.0829,20.0451,20.0451,131900.0
2007-04-17 15:50:00,37.18,37.26,37.18,37.26,182700.0,20.0451,20.0883,20.0451,20.0883,182700.0
2007-04-18 09:30:00,37.21,37.4,37.18,37.21,82700.0,20.0613,20.1637,20.0451,20.0613,82700.0
2007-04-18 09:40:00,37.2,37.25,37.13,37.17,39500.0,20.0559,20.0829,20.0182,20.0397,39500.0
2007-04-18 09:50:00,37.17,37.18,37.16,37.17,76100.0,20.0397,20.0451,20.0343,20.0397,76100.0
2007-04-18 10:00:00,37.17,37.17,37.03,37.06,85600.0,20.0397,20.0397,19.9643,19.9804,85600.0
2007-04-18 10:10:00,37.05,37.13,37.03,37.06,33300.0,19.975,20.0182,19.9643,19.9804,33300.0
2007-04-18 10:20:00,37.06,37.15,36.95,36.97,74100.0,19.9804,20.029,19.9211,19.9319,74100.0
2007-04-18 10:30:00,36.97,37.0,36.93,37.0,113800.0,19.9319,19.9481,19.9103,19.9481,113800.0
2007-04-18 10:40:00,37.0,37.0,36.94,36.98,55800.0,19.9481,19.9481,19.9157,19.9373,55800.0
2007-04-18 10:50:00,36.98,37.0,36.95,36.97,57000.0,19.9373,19.9481,19.9211,19.9319,57000.0
2007-04-18 11:00:00,36.97,37.0,36.93,36.97,51200.0,19.9319,19.9481,19.9103,19.9319,51200.0
2007-04-18 11:10:00,36.98,37.01,36.96,37.01,21900.0,19.9373,19.9535,19.9265,19.9535,21900.0
2007-04-18 11:20:00,37.02,37.03,36.92,36.93,35700.0,19.9589,19.9643,19.905,19.9103,35700.0
2007-04-18 11:30:00,36.92,36.93,36.88,36.89,56500.0,19.905,19.9103,19.8834,19.8888,56500.0
2007-04-18 11:40:00,36.89,36.9,36.88,36.9,13000.0,19.8888,19.8942,19.8834,19.8942,13000.0
2007-04-18 11:50:00,36.9,36.9,36.87,36.87,22900.0,19.8942,19.8942,19.878,19.878,22900.0
2007-04-18 12:00:00,36.87,36.88,36.84,36.84,41400.0,19.878,19.8834,19.8618,19.8618,41400.0
2007-04-18 12:10:00,36.84,36.85,36.81,36.81,22400.0,19.8618,19.8672,19.8456,19.8456,22400.0
2007-04-18 12:20:00,36.81,36.82,36.8,36.82,18400.0,19.8456,19.851,19.8403,19.851,18400.0
2007-04-18 12:30:00,36.81,36.83,36.79,36.79,23100.0,19.8456,19.8564,19.8349,19.8349,23100.0
2007-04-18 12:40:00,36.79,36.8,36.76,36.79,41400.0,19.8349,19.8403,19.8187,19.8349,41400.0
2007-04-18 12:50:00,36.79,36.84,36.79,36.83,34600.0,19.8349,19.8618,19.8349,19.8564,34600.0
2007-04-18 13:00:00,36.83,36.84,36.75,36.77,126400.0,19.8564,19.8618,19.8133,19.8241,126400.0
2007-04-18 13:10:00,36.77,36.8,36.76,36.8,20900.0,19.8241,19.8403,19.8187,19.8403,20900.0
2007-04-18 13:20:00,36.8,36.82,36.79,36.81,53600.0,19.8403,19.851,19.8349,19.8456,53600.0
2007-04-18 13:30:00,36.81,36.82,36.8,36.81,50600.0,19.8456,19.851,19.8403,19.8456,50600.0
2007-04-18 13:40:00,36.81,36.86,36.8,36.85,37000.0,19.8456,19.8726,19.8403,19.8672,37000.0
2007-04-18 13:50:00,36.85,36.86,36.82,36.84,25200.0,19.8672,19.8726,19.851,19.8618,25200.0
2007-04-18 14:00:00,36.83,36.86,36.83,36.84,24800.0,19.8564,19.8726,19.8564,19.8618,24800.0
2007-04-18 14:10:00,36.85,36.89,36.84,36.89,31700.0,19.8672,19.8888,19.8618,19.8888,31700.0
2007-04-18 14:20:00,36.89,36.89,36.84,36.86,55200.0,19.8888,19.8888,19.8618,19.8726,55200.0
2007-04-18 14:30:00,36.85,36.86,36.84,36.86,52500.0,19.8672,19.8726,19.8618,19.8726,52500.0
2007-04-18 14:40:00,36.86,36.88,36.84,36.85,179700.0,19.8726,19.8834,19.8618,19.8672,179700.0
2007-04-18 14:50:00,36.84,36.86,36.83,36.86,69300.0,19.8618,19.8726,19.8564,19.8726,69300.0
2007-04-18 15:00:00,36.85,36.86,36.84,36.85,51600.0,19.8672,19.8726,19.8618,19.8672,51600.0
2007-04-18 15:10:00,36.85,36.87,36.84,36.86,102700.0,19.8672,19.878,19.8618,19.8726,102700.0
2007-04-18 15:20:00,36.86,36.87,36.84,36.86,191300.0,19.8726,19.878,19.8618,19.8726,191300.0
2007-04-18 15:30:00,36.86,36.91,36.86,36.9,78000.0,19.8726,19.8996,19.8726,19.8942,78000.0
2007-04-18 15:40:00,36.9,36.9,36.84,36.87,236500.0,19.8942,19.8942,19.8618,19.878,236500.0
2007-04-18 15:50:00,36.88,36.88,36.79,36.83,272100.0,19.8834,19.8834,19.8349,19.8564,272100.0
2007-04-19 09:30:00,36.67,36.7,36.47,36.52,118100.0,19.7702,19.7863,19.6623,19.6893,118100.0
2007-04-19 09:40:00,36.52,36.56,36.49,36.54,85300.0,19.6893,19.7109,19.6731,19.7001,85300.0
2007-04-19 09:50:00,36.53,36.53,36.45,36.47,117000.0,19.6947,19.6947,19.6516,19.6623,117000.0
2007-04-19 10:00:00,36.47,36.5,36.45,36.45,67800.0,19.6623,19.6785,19.6516,19.6516,67800.0
2007-04-19 10:10:00,36.45,36.5,36.41,36.5,74400.0,19.6516,19.6785,19.63,19.6785,74400.0
2007-04-19 10:20:00,36.49,36.5,36.46,36.47,60000.0,19.6731,19.6785,19.657,19.6623,60000.0
2007-04-19 10:30:00,36.46,36.49,36.41,36.48,48900.0,19.657,19.6731,19.63,19.6677,48900.0
2007-04-19 10:40:00,36.48,36.49,36.46,36.47,98800.0,19.6677,19.6731,19.657,19.6623,98800.0
2007-04-19 10:50:00,36.46,36.48,36.45,36.48,48900.0,19.657,19.6677,19.6516,19.6677,48900.0
2007-04-19 11:00:00,36.47,36.48,36.4,36.41,51100.0,19.6623,19.6677,19.6246,19.63,51100.0
2007-04-19 11:10:00,36.41,36.5,36.41,36.49,85500.0,19.63,19.6785,19.63,19.6731,85500.0
2007-04-19 11:20:00,36.49,36.5,36.43,36.46,82700.0,19.6731,19.6785,19.6408,19.657,82700.0
2007-04-19 11:30:00,36.45,36.46,36.42,36.42,50500.0,19.6516,19.657,19.6354,19.6354,50500.0
2007-04-19 11:40:00,36.42,36.43,36.37,36.42,100600.0,19.6354,19.6408,19.6084,19.6354,100600.0
2007-04-19 11:50:00,36.42,36.44,36.38,36.4,79700.0,19.6354,19.6462,19.6138,19.6246,79700.0
2007-04-19 12:00:00,36.39,36.41,36.36,36.39,38200.0,19.6192,19.63,19.603,19.6192,38200.0
2007-04-19 12:10:00,36.39,36.42,36.38,36.39,65000.0,19.6192,19.6354,19.6138,19.6192,65000.0
2007-04-19 12:20:00,36.39,36.4,36.38,36.39,33300.0,19.6192,19.6246,19.6138,19.6192,33300.0
2007-04-19 12:30:00,36.39,36.39,36.36,36.37,22200.0,19.6192,19.6192,19.603,19.6084,22200.0
2007-04-19 12:40:00,36.36,36.45,36.36,36.45,23700.0,19.603,19.6516,19.603,19.6516,23700.0
2007-04-19 12:50:00,36.46,36.49,36.45,36.48,35900.0,19.657,19.6731,19.6516,19.6677,35900.0
2007-04-19 13:00:00,36.47,36.5,36.45,36.46,99400.0,19.6623,19.6785,19.6516,19.657,99400.0
2007-04-19 13:10:00,36.47,36.47,36.43,36.45,48200.0,19.6623,19.6623,19.6408,19.6516,48200.0
2007-04-19 13:20:00,36.45,36.46,36.44,36.44,71300.0,19.6516,19.657,19.6462,19.6462,71300.0
2007-04-19 13:30:00,36.44,36.45,36.44,36.45,29100.0,19.6462,19.6516,19.6462,19.6516,29100.0
2007-04-19 13:40:00,36.45,36.46,36.42,36.44,36100.0,19.6516,19.657,19.6354,19.6462,36100.0
2007-04-19 13:50:00,36.45,36.46,36.43,36.44,41900.0,19.6516,19.657,19.6408,19.6462,41900.0
2007-04-19 14:00:00,36.44,36.44,36.41,36.42,41300.0,19.6462,19.6462,19.63,19.6354,41300.0
2007-04-19 14:10:00,36.42,36.42,36.37,36.4,50600.0,19.6354,19.6354,19.6084,19.6246,50600.0
2007-04-19 14:20:00,36.4,36.41,36.38,36.4,44100.0,19.6246,19.63,19.6138,19.6246,44100.0
2007-04-19 14:30:00,36.4,36.4,36.39,36.4,18800.0,19.6246,19.6246,19.6192,19.6246,18800.0
2007-04-19 14:40:00,36.39,36.41,36.38,36.38,42000.0,19.6192,19.63,19.6138,19.6138,42000.0
2007-04-19 14:50:00,36.38,37.35,36.34,36.35,94700.0,19.6138,20.1368,19.5923,19.5976,94700.0
2007-04-19 15:00:00,36.34,36.35,36.27,36.28,169100.0,19.5923,19.5976,19.5545,19.5599,169100.0
2007-04-19 15:10:00,36.28,36.3,36.28,36.29,46400.0,19.5599,19.5707,19.5599,19.5653,46400.0
2007-04-19 15:20:00,36.3,36.31,36.29,36.3,102800.0,19.5707,19.5761,19.5653,19.5707,102800.0
2007-04-19 15:30:00,36.3,36.31,36.26,36.3,106200.0,19.5707,19.5761,19.5491,19.5707,106200.0
2007-04-19 15:40:00,36.3,36.3,36.23,36.24,132300.0,19.5707,19.5707,19.5329,19.5383,132300.0
2007-04-19 15:50:00,36.23,36.25,36.17,36.25,360300.0,19.5329,19.5437,19.5006,19.5437,360300.0
2007-04-20 09:30:00,36.71,36.78,36.26,36.65,1222100.0,19.7917,19.8295,19.5491,19.7594,1222100.0
2007-04-20 09:40:00,36.67,36.73,36.54,36.6,279500.0,19.7702,19.8025,19.7001,19.7324,279500.0
2007-04-20 09:50:00,36.6,36.6,36.47,36.54,171900.0,19.7324,19.7324,19.6623,19.7001,171900.0
2007-04-20 10:00:00,36.54,36.6,36.45,36.57,173300.0,19.7001,19.7324,19.6516,19.7163,173300.0
2007-04-20 10:10:00,36.57,36.61,36.52,36.61,223800.0,19.7163,19.7378,19.6893,19.7378,223800.0
2007-04-20 10:20:00,36.6,36.75,36.59,36.73,137400.0,19.7324,19.8133,19.727,19.8025,137400.0
2007-04-20 10:30:00,36.74,36.74,36.68,36.7,96400.0,19.8079,19.8079,19.7756,19.7863,96400.0
2007-04-20 10:40:00,36.71,36.81,36.69,36.8,96300.0,19.7917,19.8456,19.781,19.8403,96300.0
2007-04-20 10:50:00,36.81,36.84,36.76,36.83,75800.0,19.8456,19.8618,19.8187,19.8564,75800.0
2007-04-20 11:00:00,36.82,36.89,36.81,36.89,82000.0,19.851,19.8888,19.8456,19.8888,82000.0
2007-04-20 11:10:00,36.89,36.9,36.85,36.88,60700.0,19.8888,19.8942,19.8672,19.8834,60700.0
2007-04-20 11:20:00,36.88,36.89,36.84,36.86,70100.0,19.8834,19.8888,19.8618,19.8726,70100.0
2007-04-20 11:30:00,36.86,36.87,36.86,36.86,35200.0,19.8726,19.878,19.8726,19.8726,35200.0
2007-04-20 11:40:00,36.87,36.87,36.85,36.85,46200.0,19.878,19.878,19.8672,19.8672,46200.0
2007-04-20 11:50:00,36.85,36.86,36.82,36.85,218800.0,19.8672,19.8726,19.851,19.8672,218800.0
2007-04-20 12:00:00,36.85,36.86,36.82,36.85,43800.0,19.8672,19.8726,19.851,19.8672,43800.0
2007-04-20 12:10:00,36.86,36.89,36.85,36.88,42900.0,19.8726,19.8888,19.8672,19.8834,42900.0
2007-04-20 12:20:00,36.89,36.9,36.87,36.89,42900.0,19.8888,19.8942,19.878,19.8888,42900.0
2007-04-20 12:30:00,36.89,36.9,36.89,36.89,31100.0,19.8888,19.8942,19.8888,19.8888,31100.0
2007-04-20 12:40:00,36.9,36.94,36.89,36.91,47600.0,19.8942,19.9157,19.8888,19.8996,47600.0
2007-04-20 12:50:00,36.92,36.95,36.9,36.91,26000.0,19.905,19.9211,19.8942,19.8996,26000.0
2007-04-20 13:00:00,36.91,36.96,36.91,36.93,35900.0,19.8996,19.9265,19.8996,19.9103,35900.0
2007-04-20 13:10:00,36.93,37.04,36.93,37.03,54100.0,19.9103,19.9697,19.9103,19.9643,54100.0
2007-04-20 13:20:00,37.03,37.07,36.9,37.06,67000.0,19.9643,19.9858,19.8942,19.9804,67000.0
2007-04-20 13:30:00,37.06,37.08,37.06,37.08,58200.0,19.9804,19.9912,19.9804,19.9912,58200.0
2007-04-20 13:40:00,37.07,37.08,37.03,37.05,63900.0,19.9858,19.9912,19.9643,19.975,63900.0
2007-04-20 13:50:00,37.05,37.05,37.01,37.02,77500.0,19.975,19.975,19.9535,19.9589,77500.0
2007-04-20 14:00:00,37.03,37.05,37.02,37.05,86700.0,19.9643,19.975,19.9589,19.975,86700.0
2007-04-20 14:10:00,37.05,37.06,37.03,37.05,224500.0,19.975,19.9804,19.9643,19.975,224500.0
2007-04-20 14:20:00,37.05,37.08,37.05,37.06,45700.0,19.975,19.9912,19.975,19.9804,45700.0
2007-04-20 14:30:00,37.07,37.09,37.06,37.07,65600.0,19.9858,19.9966,19.9804,19.9858,65600.0
2007-04-20 14:40:00,37.08,37.08,37.04,37.07,63000.0,19.9912,19.9912,19.9697,19.9858,63000.0
2007-04-20 14:50:00,37.06,37.11,37.06,37.11,46900.0,19.9804,20.0074,19.9804,20.0074,46900.0
2007-04-20 15:00:00,37.1,37.11,37.07,37.08,33700.0,20.002,20.0074,19.9858,19.9912,33700.0
2007-04-20 15:10:00,37.08,37.14,37.08,37.08,66000.0,19.9912,20.0236,19.9912,19.9912,66000.0
2007-04-20 15:20:00,37.08,37.09,37.04,37.07,64800.0,19.9912,19.9966,19.9697,19.9858,64800.0
2007-04-20 15:30:00,37.06,37.08,37.0,37.02,177600.0,19.9804,19.9912,19.9481,19.9589,177600.0
2007-04-20 15:40:00,37.01,37.04,37.0,37.01,135000.0,19.9535,19.9697,19.9481,19.9535,135000.0
2007-04-20 15:50:00,37.02,37.06,37.01,37.02,154600.0,19.9589,19.9804,19.9535,19.9589,154600.0
2007-04-23 09:30:00,37.11,37.18,36.93,37.0,102800.0,20.0074,20.0451,19.9103,19.9481,102800.0
2007-04-23 09:40:00,37.01,37.17,36.98,37.1,76900.0,19.9535,20.0397,19.9373,20.002,76900.0
2007-04-23 09:50:00,37.13,37.19,37.02,37.06,60200.0,20.0182,20.0505,19.9589,19.9804,60200.0
2007-04-23 10:00:00,37.06,37.06,37.0,37.03,64000.0,19.9804,19.9804,19.9481,19.9643,64000.0
2007-04-23 10:10:00,37.02,37.06,36.91,36.94,129700.0,19.9589,19.9804,19.8996,19.9157,129700.0
2007-04-23 10:20:00,36.93,37.05,36.93,37.02,66100.0,19.9103,19.975,19.9103,19.9589,66100.0
2007-04-23 10:30:00,37.02,37.06,36.95,37.02,37100.0,19.9589,19.9804,19.9211,19.9589,37100.0
2007-04-23 10:40:00,37.01,37.03,36.98,37.01,30700.0,19.9535,19.9643,19.9373,19.9535,30700.0
2007-04-23 10:50:00,37.02,37.08,37.01,37.05,59000.0,19.9589,19.9912,19.9535,19.975,59000.0
2007-04-23 11:00:00,37.05,37.05,36.95,36.95,33100.0,19.975,19.975,19.9211,19.9211,33100.0
2007-04-23 11:10:00,36.95,36.98,36.95,36.96,32400.0,19.9211,19.9373,19.9211,19.9265,32400.0
2007-04-23 11:20:00,36.95,36.96,36.93,36.95,38700.0,19.9211,19.9265,19.9103,19.9211,38700.0
2007-04-23 11:30:00,36.95,36.95,36.89,36.89,56000.0,19.9211,19.9211,19.8888,19.8888,56000.0
2007-04-23 11:40:00,36.9,36.92,36.89,36.91,51800.0,19.8942,19.905,19.8888,19.8996,51800.0
2007-04-23 11:50:00,36.92,36.94,36.91,36.94,32900.0,19.905,19.9157,19.8996,19.9157,32900.0
2007-04-23 12:00:00,36.93,36.95,36.92,36.93,28400.0,19.9103,19.9211,19.905,19.9103,28400.0
2007-04-23 12:10:00,36.93,36.93,36.9,36.92,62200.0,19.9103,19.9103,19.8942,19.905,62200.0
2007-04-23 12:20:00,36.92,36.96,36.91,36.94,25400.0,19.905,19.9265,19.8996,19.9157,25400.0
2007-04-23 12:30:00,36.94,36.96,36.93,36.94,15700.0,19.9157,19.9265,19.9103,19.9157,15700.0
2007-04-23 12:40:00,36.95,36.95,36.94,36.94,9100.0,19.9211,19.9211,19.9157,19.9157,9100.0
2007-04-23 12:50:00,36.94,36.95,36.94,36.94,8500.0,19.9157,19.9211,19.9157,19.9157,8500.0
2007-04-23 13:00:00,36.95,36.95,36.94,36.94,12400.0,19.9211,19.9211,19.9157,19.9157,12400.0
2007-04-23 13:10:00,36.94,36.99,36.94,36.99,16500.0,19.9157,19.9427,19.9157,19.9427,16500.0
2007-04-23 13:20:00,37.0,37.02,36.97,36.97,29600.0,19.9481,19.9589,19.9319,19.9319,29600.0
2007-04-23 13:30:00,36.97,36.98,36.97,36.98,12700.0,19.9319,19.9373,19.9319,19.9373,12700.0
2007-04-23 13:40:00,36.97,37.0,36.97,36.98,46700.0,19.9319,19.9481,19.9319,19.9373,46700.0
2007-04-23 13:50:00,36.97,37.01,36.97,37.0,43400.0,19.9319,19.9535,19.9319,19.9481,43400.0
2007-04-23 14:00:00,37.0,37.02,36.97,37.0,41000.0,19.9481,19.9589,19.9319,19.9481,41000.0
2007-04-23 14:10:00,36.99,37.0,36.97,36.98,29600.0,19.9427,19.9481,19.9319,19.9373,29600.0
2007-04-23 14:20:00,36.97,36.98,36.97,36.98,8900.0,19.9319,19.9373,19.9319,19.9373,8900.0
2007-04-23 14:30:00,36.98,37.02,36.97,37.0,28200.0,19.9373,19.9589,19.9319,19.9481,28200.0
2007-04-23 14:40:00,37.0,37.0,36.97,36.99,22600.0,19.9481,19.9481,19.9319,19.9427,22600.0
2007-04-23 14:50:00,36.99,37.0,36.97,36.97,27700.0,19.9427,19.9481,19.9319,19.9319,27700.0
2007-04-23 15:00:00,36.97,37.09,36.95,37.05,126300.0,19.9319,19.9966,19.9211,19.975,126300.0
2007-04-23 15:10:00,37.06,37.06,36.98,37.0,26900.0,19.9804,19.9804,19.9373,19.9481,26900.0
2007-04-23 15:20:00,37.0,37.04,36.98,37.04,36700.0,19.9481,19.9697,19.9373,19.9697,36700.0
2007-04-23 15:30:00,37.04,37.04,36.98,36.99,22300.0,19.9697,19.9697,19.9373,19.9427,22300.0
2007-04-23 15:40:00,36.98,37.0,36.98,36.99,60900.0,19.9373,19.9481,19.9373,19.9427,60900.0
2007-04-23 15:50:00,36.98,37.02,36.98,37.01,84100.0,19.9373,19.9589,19.9373,19.9535,84100.0
2007-04-24 09:30:00,36.98,37.11,36.69,36.72,196300.0,19.9373,20.0074,19.781,19.7971,196300.0
2007-04-24 09:40:00,36.72,36.78,36.67,36.69,134400.0,19.7971,19.8295,19.7702,19.781,134400.0
2007-04-24 09:50:00,36.68,36.72,36.57,36.64,148900.0,19.7756,19.7971,19.7163,19.754,148900.0
2007-04-24 10:00:00,36.64,36.68,36.56,36.64,175300.0,19.754,19.7756,19.7109,19.754,175300.0
2007-04-24 10:10:00,36.63,36.75,36.58,36.71,104400.0,19.7486,19.8133,19.7216,19.7917,104400.0
2007-04-24 10:20:00,36.71,36.8,36.7,36.79,184500.0,19.7917,19.8403,19.7863,19.8349,184500.0
2007-04-24 10:30:00,36.79,36.85,36.73,36.75,124800.0,19.8349,19.8672,19.8025,19.8133,124800.0
2007-04-24 10:40:00,36.75,36.8,36.72,36.75,120800.0,19.8133,19.8403,19.7971,19.8133,120800.0
2007-04-24 10:50:00,36.75,36.8,36.74,36.75,40000.0,19.8133,19.8403,19.8079,19.8133,40000.0
2007-04-24 11:00:00,36.74,36.76,36.7,36.71,38700.0,19.8079,19.8187,19.7863,19.7917,38700.0
2007-04-24 11:10:00,36.7,36.71,36.65,36.65,111900.0,19.7863,19.7917,19.7594,19.7594,111900.0
2007-04-24 11:20:00,36.65,36.77,36.65,36.76,80400.0,19.7594,19.8241,19.7594,19.8187,80400.0
2007-04-24 11:30:00,36.76,36.82,36.74,36.74,113200.0,19.8187,19.851,19.8079,19.8079,113200.0
2007-04-24 11:40:00,36.74,36.75,36.7,36.7,20000.0,19.8079,19.8133,19.7863,19.7863,20000.0
2007-04-24 11:50:00,36.7,36.73,36.7,36.7,39400.0,19.7863,19.8025,19.7863,19.7863,39400.0
2007-04-24 12:00:00,36.7,36.75,36.7,36.72,64900.0,19.7863,19.8133,19.7863,19.7971,64900.0
2007-04-24 12:10:00,36.72,36.81,36.71,36.77,112600.0,19.7971,19.8456,19.7917,19.8241,112600.0
2007-04-24 12:20:00,36.77,36.95,36.77,36.86,117600.0,19.8241,19.9211,19.8241,19.8726,117600.0
2007-04-24 12:30:00,36.85,36.91,36.85,36.88,74900.0,19.8672,19.8996,19.8672,19.8834,74900.0
2007-04-24 12:40:00,36.88,36.89,36.83,36.83,28800.0,19.8834,19.8888,19.8564,19.8564,28800.0
2007-04-24 12:50:00,36.82,36.87,36.8,36.85,69100.0,19.851,19.878,19.8403,19.8672,69100.0
2007-04-24 13:00:00,36.85,36.88,36.82,36.84,84900.0,19.8672,19.8834,19.851,19.8618,84900.0
2007-04-24 13:10:00,36.84,36.87,36.79,36.85,95100.0,19.8618,19.878,19.8349,19.8672,95100.0
2007-04-24 13:20:00,36.84,36.86,36.82,36.85,66900.0,19.8618,19.8726,19.851,19.8672,66900.0
2007-04-24 13:30:00,36.85,36.88,36.84,36.85,97800.0,19.8672,19.8834,19.8618,19.8672,97800.0
2007-04-24 13:40:00,36.86,36.9,36.85,36.85,117100.0,19.8726,19.8942,19.8672,19.8672,117100.0
2007-04-24 13:50:00,36.84,36.87,36.8,36.85,76100.0,19.8618,19.878,19.8403,19.8672,76100.0
2007-04-24 14:00:00,36.85,36.89,36.83,36.89,89800.0,19.8672,19.8888,19.8564,19.8888,89800.0
2007-04-24 14:10:00,36.88,36.95,36.87,36.89,67100.0,19.8834,19.9211,19.878,19.8888,67100.0
2007-04-24 14:20:00,36.89,36.9,36.87,36.88,23900.0,19.8888,19.8942,19.878,19.8834,23900.0
2007-04-24 14:30:00,36.88,36.93,36.87,36.93,57200.0,19.8834,19.9103,19.878,19.9103,57200.0
2007-04-24 14:40:00,36.93,36.93,36.86,36.88,42300.0,19.9103,19.9103,19.8726,19.8834,42300.0
2007-04-24 14:50:00,36.88,36.89,36.81,36.82,48000.0,19.8834,19.8888,19.8456,19.851,48000.0
2007-04-24 15:00:00,36.82,36.84,36.75,36.8,141600.0,19.851,19.8618,19.8133,19.8403,141600.0
2007-04-24 15:10:00,36.8,36.84,36.74,36.76,171300.0,19.8403,19.8618,19.8079,19.8187,171300.0
2007-04-24 15:20:00,36.77,36.82,36.72,36.8,128100.0,19.8241,19.851,19.7971,19.8403,128100.0
2007-04-24 15:30:00,36.8,36.88,36.79,36.83,137000.0,19.8403,19.8834,19.8349,19.8564,137000.0
2007-04-24 15:40:00,36.83,36.87,36.79,36.85,208400.0,19.8564,19.878,19.8349,19.8672,208400.0
2007-04-24 15:50:00,36.85,36.88,36.79,36.88,262300.0,19.8672,19.8834,19.8349,19.8834,262300.0
2007-04-25 09:30:00,36.86,36.88,36.75,36.79,110000.0,19.8726,19.8834,19.8133,19.8349,110000.0
2007-04-25 09:40:00,36.8,36.8,36.75,36.78,44000.0,19.8403,19.8403,19.8133,19.8295,44000.0
2007-04-25 09:50:00,36.79,36.83,36.78,36.82,55100.0,19.8349,19.8564,19.8295,19.851,55100.0
2007-04-25 10:00:00,36.81,36.91,36.78,36.82,96300.0,19.8456,19.8996,19.8295,19.851,96300.0
2007-04-25 10:10:00,36.82,36.84,36.75,36.77,140400.0,19.851,19.8618,19.8133,19.8241,140400.0
2007-04-25 10:20:00,36.77,36.79,36.76,36.79,51100.0,19.8241,19.8349,19.8187,19.8349,51100.0
2007-04-25 10:30:00,36.79,36.84,36.78,36.79,39300.0,19.8349,19.8618,19.8295,19.8349,39300.0
2007-04-25 10:40:00,36.8,36.83,36.79,36.81,46300.0,19.8403,19.8564,19.8349,19.8456,46300.0
2007-04-25 10:50:00,36.81,36.84,36.76,36.79,55900.0,19.8456,19.8618,19.8187,19.8349,55900.0
2007-04-25 11:00:00,36.8,36.82,36.79,36.81,35000.0,19.8403,19.851,19.8349,19.8456,35000.0
2007-04-25 11:10:00,36.81,36.82,36.78,36.82,34400.0,19.8456,19.851,19.8295,19.851,34400.0
2007-04-25 11:20:00,36.81,36.83,36.8,36.8,27800.0,19.8456,19.8564,19.8403,19.8403,27800.0
2007-04-25 11:30:00,36.8,36.81,36.79,36.8,47500.0,19.8403,19.8456,19.8349,19.8403,47500.0
2007-04-25 11:40:00,36.8,36.81,36.79,36.8,17900.0,19.8403,19.8456,19.8349,19.8403,17900.0
2007-04-25 11:50:00,36.8,36.9,36.8,36.89,24700.0,19.8403,19.8942,19.8403,19.8888,24700.0
2007-04-25 12:00:00,36.88,36.88,36.81,36.81,38200.0,19.8834,19.8834,19.8456,19.8456,38200.0
2007-04-25 12:10:00,36.81,36.83,36.8,36.8,58600.0,19.8456,19.8564,19.8403,19.8403,58600.0
2007-04-25 12:20:00,36.81,36.81,36.8,36.81,13000.0,19.8456,19.8456,19.8403,19.8456,13000.0
2007-04-25 12:30:00,36.81,36.81,36.79,36.79,19900.0,19.8456,19.8456,19.8349,19.8349,19900.0
2007-04-25 12:40:00,36.8,36.82,36.79,36.8,10200.0,19.8403,19.851,19.8349,19.8403,10200.0
2007-04-25 12:50:00,36.81,36.82,36.8,36.81,12300.0,19.8456,19.851,19.8403,19.8456,12300.0
2007-04-25 13:00:00,36.8,36.81,36.79,36.79,9300.0,19.8403,19.8456,19.8349,19.8349,9300.0
2007-04-25 13:10:00,36.79,36.89,36.79,36.88,23200.0,19.8349,19.8888,19.8349,19.8834,23200.0
2007-04-25 13:20:00,36.88,36.88,36.83,36.84,36100.0,19.8834,19.8834,19.8564,19.8618,36100.0
2007-04-25 13:30:00,36.84,36.86,36.83,36.85,10800.0,19.8618,19.8726,19.8564,19.8672,10800.0
2007-04-25 13:40:00,36.85,36.9,36.84,36.9,21500.0,19.8672,19.8942,19.8618,19.8942,21500.0
2007-04-25 13:50:00,36.89,36.98,36.87,36.98,56500.0,19.8888,19.9373,19.878,19.9373,56500.0
2007-04-25 14:00:00,36.97,36.99,36.92,36.92,91700.0,19.9319,19.9427,19.905,19.905,91700.0
2007-04-25 14:10:00,36.92,36.95,36.92,36.92,146600.0,19.905,19.9211,19.905,19.905,146600.0
2007-04-25 14:20:00,36.92,36.94,36.9,36.92,67400.0,19.905,19.9157,19.8942,19.905,67400.0
2007-04-25 14:30:00,36.92,36.93,36.92,36.92,53800.0,19.905,19.9103,19.905,19.905,53800.0
2007-04-25 14:40:00,36.93,37.04,36.92,37.03,78400.0,19.9103,19.9697,19.905,19.9643,78400.0
2007-04-25 14:50:00,37.02,37.05,37.02,37.03,40700.0,19.9589,19.975,19.9589,19.9643,40700.0
2007-04-25 15:00:00,37.03,37.06,37.02,37.05,93500.0,19.9643,19.9804,19.9589,19.975,93500.0
2007-04-25 15:10:00,37.04,37.1,37.02,37.03,156300.0,19.9697,20.002,19.9589,19.9643,156300.0
2007-04-25 15:20:00,37.03,37.08,37.02,37.06,64800.0,19.9643,19.9912,19.9589,19.9804,64800.0
2007-04-25 15:30:00,37.06,37.08,37.04,37.04,86300.0,19.9804,19.9912,19.9697,19.9697,86300.0
2007-04-25 15:40:00,37.04,37.05,36.96,36.98,195500.0,19.9697,19.975,19.9265,19.9373,195500.0
2007-04-25 15:50:00,36.99,37.07,36.98,37.03,165900.0,19.9427,19.9858,19.9373,19.9643,165900.0
2007-04-26 09:30:00,36.9,36.92,36.77,36.78,146700.0,19.8942,19.905,19.8241,19.8295,146700.0
2007-04-26 09:40:00,36.78,36.79,36.57,36.7,104400.0,19.8295,19.8349,19.7163,19.7863,104400.0
2007-04-26 09:50:00,36.7,36.75,36.57,36.63,95600.0,19.7863,19.8133,19.7163,19.7486,95600.0
2007-04-26 10:00:00,36.63,36.69,36.59,36.69,68100.0,19.7486,19.781,19.727,19.781,68100.0
2007-04-26 10:10:00,36.69,36.71,36.63,36.71,98400.0,19.781,19.7917,19.7486,19.7917,98400.0
2007-04-26 10:20:00,36.71,36.73,36.65,36.7,91000.0,19.7917,19.8025,19.7594,19.7863,91000.0
2007-04-26 10:30:00,36.7,36.71,36.65,36.7,78200.0,19.7863,19.7917,19.7594,19.7863,78200.0
2007-04-26 10:40:00,36.71,36.77,36.71,36.77,69900.0,19.7917,19.8241,19.7917,19.8241,69900.0
2007-04-26 10:50:00,36.77,36.81,36.75,36.78,89900.0,19.8241,19.8456,19.8133,19.8295,89900.0
2007-04-26 11:00:00,36.78,36.79,36.75,36.79,54900.0,19.8295,19.8349,19.8133,19.8349,54900.0
2007-04-26 11:10:00,36.79,36.8,36.75,36.76,75100.0,19.8349,19.8403,19.8133,19.8187,75100.0
2007-04-26 11:20:00,36.76,36.85,36.75,36.83,116800.0,19.8187,19.8672,19.8133,19.8564,116800.0
2007-04-26 11:30:00,36.84,36.84,36.77,36.77,126500.0,19.8618,19.8618,19.8241,19.8241,126500.0
2007-04-26 11:40:00,36.77,36.8,36.76,36.77,62800.0,19.8241,19.8403,19.8187,19.8241,62800.0
2007-04-26 11:50:00,36.76,36.78,36.67,36.72,124100.0,19.8187,19.8295,19.7702,19.7971,124100.0
2007-04-26 12:00:00,36.72,36.72,36.67,36.67,23300.0,19.7971,19.7971,19.7702,19.7702,23300.0
2007-04-26 12:10:00,36.68,36.68,36.63,36.63,26700.0,19.7756,19.7756,19.7486,19.7486,26700.0
2007-04-26 12:20:00,36.63,36.64,36.6,36.6,25000.0,19.7486,19.754,19.7324,19.7324,25000.0
2007-04-26 12:30:00,36.61,36.62,36.6,36.61,25900.0,19.7378,19.7432,19.7324,19.7378,25900.0
2007-04-26 12:40:00,36.61,36.62,36.51,36.51,95100.0,19.7378,19.7432,19.6839,19.6839,95100.0
2007-04-26 12:50:00,36.52,36.52,36.48,36.49,54100.0,19.6893,19.6893,19.6677,19.6731,54100.0
2007-04-26 13:00:00,36.49,36.5,36.48,36.49,35900.0,19.6731,19.6785,19.6677,19.6731,35900.0
2007-04-26 13:10:00,36.5,36.5,36.49,36.5,46700.0,19.6785,19.6785,19.6731,19.6785,46700.0
2007-04-26 13:20:00,36.5,36.5,36.46,36.47,45700.0,19.6785,19.6785,19.657,19.6623,45700.0
2007-04-26 13:30:00,36.47,36.48,36.46,36.47,30400.0,19.6623,19.6677,19.657,19.6623,30400.0
2007-04-26 13:40:00,36.47,36.47,36.37,36.4,101800.0,19.6623,19.6623,19.6084,19.6246,101800.0
2007-04-26 13:50:00,36.4,36.4,36.35,36.36,53200.0,19.6246,19.6246,19.5976,19.603,53200.0
2007-04-26 14:00:00,36.36,36.36,36.31,36.33,79300.0,19.603,19.603,19.5761,19.5869,79300.0
2007-04-26 14:10:00,36.33,36.35,36.32,36.34,49600.0,19.5869,19.5976,19.5815,19.5923,49600.0
2007-04-26 14:20:00,36.35,36.35,36.29,36.3,147800.0,19.5976,19.5976,19.5653,19.5707,147800.0
2007-04-26 14:30:00,36.3,36.37,36.29,36.37,83700.0,19.5707,19.6084,19.5653,19.6084,83700.0
2007-04-26 14:40:00,36.37,36.45,36.35,36.44,179600.0,19.6084,19.6516,19.5976,19.6462,179600.0
2007-04-26 14:50:00,36.44,36.45,36.35,36.37,102700.0,19.6462,19.6516,19.5976,19.6084,102700.0
2007-04-26 15:00:00,36.38,36.38,36.35,36.35,156300.0,19.6138,19.6138,19.5976,19.5976,156300.0
2007-04-26 15:10:00,36.36,36.4,36.35,36.4,79200.0,19.603,19.6246,19.5976,19.6246,79200.0
2007-04-26 15:20:00,36.39,36.39,36.35,36.36,57200.0,19.6192,19.6192,19.5976,19.603,57200.0
2007-04-26 15:30:00,36.35,36.37,36.35,36.35,95100.0,19.5976,19.6084,19.5976,19.5976,95100.0
2007-04-26 15:40:00,36.35,36.37,36.35,36.37,111400.0,19.5976,19.6084,19.5976,19.6084,111400.0
2007-04-26 15:50:00,36.37,36.4,36.35,36.35,234000.0,19.6084,19.6246,19.5976,19.5976,234000.0
2007-04-27 09:30:00,36.33,36.33,36.08,36.16,170700.0,19.6964,19.6964,19.5609,19.6043,170700.0
2007-04-27 09:40:00,36.16,36.17,36.12,36.14,141700.0,19.6043,19.6097,19.5826,19.5934,141700.0
2007-04-27 09:50:00,36.15,36.21,36.14,36.19,56300.0,19.5988,19.6314,19.5934,19.6205,56300.0
2007-04-27 10:00:00,36.19,36.33,36.19,36.3,189300.0,19.6205,19.6964,19.6205,19.6802,189300.0
2007-04-27 10:10:00,36.3,36.37,36.28,36.37,95200.0,19.6802,19.7181,19.6693,19.7181,95200.0
2007-04-27 10:20:00,36.36,36.44,36.35,36.44,72200.0,19.7127,19.7561,19.7073,19.7561,72200.0
2007-04-27 10:30:00,36.43,36.53,36.43,36.51,270000.0,19.7506,19.8049,19.7506,19.794,270000.0
2007-04-27 10:40:00,36.5,36.57,36.49,36.57,163100.0,19.7886,19.8265,19.7832,19.8265,163100.0
2007-04-27 10:50:00,36.56,36.74,36.56,36.72,105400.0,19.8211,19.9187,19.8211,19.9079,105400.0
2007-04-27 11:00:00,36.72,36.85,36.7,36.84,148100.0,19.9079,19.9784,19.897,19.9729,148100.0
2007-04-27 11:10:00,36.84,36.89,36.82,36.89,78400.0,19.9729,20.0,19.9621,20.0,78400.0
2007-04-27 11:20:00,36.89,37.07,36.88,37.06,152500.0,20.0,20.0976,19.9946,20.0922,152500.0
2007-04-27 11:30:00,37.05,37.05,37.0,37.0,77800.0,20.0868,20.0868,20.0597,20.0597,77800.0
2007-04-27 11:40:00,37.0,37.05,37.0,37.05,74100.0,20.0597,20.0868,20.0597,20.0868,74100.0
2007-04-27 11:50:00,37.05,37.06,36.99,37.06,67100.0,20.0868,20.0922,20.0543,20.0922,67100.0
2007-04-27 12:00:00,37.05,37.06,36.98,36.98,288400.0,20.0868,20.0922,20.0488,20.0488,288400.0
2007-04-27 12:10:00,36.97,37.02,36.97,37.0,73300.0,20.0434,20.0705,20.0434,20.0597,73300.0
2007-04-27 12:20:00,37.0,37.05,37.0,37.02,50100.0,20.0597,20.0868,20.0597,20.0705,50100.0
2007-04-27 12:30:00,37.01,37.05,37.0,37.0,68100.0,20.0651,20.0868,20.0597,20.0597,68100.0
2007-04-27 12:40:00,37.0,37.06,37.0,37.05,55000.0,20.0597,20.0922,20.0597,20.0868,55000.0
2007-04-27 12:50:00,37.04,37.06,37.03,37.05,38800.0,20.0814,20.0922,20.0759,20.0868,38800.0
2007-04-27 13:00:00,37.06,37.11,37.05,37.1,77300.0,20.0922,20.1193,20.0868,20.1139,77300.0
2007-04-27 13:10:00,37.11,37.15,37.05,37.15,154500.0,20.1193,20.141,20.0868,20.141,154500.0
2007-04-27 13:20:00,37.14,37.15,37.11,37.13,37200.0,20.1356,20.141,20.1193,20.1302,37200.0
2007-04-27 13:30:00,37.13,37.22,37.11,37.12,90700.0,20.1302,20.1789,20.1193,20.1247,90700.0
2007-04-27 13:40:00,37.12,37.22,37.12,37.19,154000.0,20.1247,20.1789,20.1247,20.1627,154000.0
2007-04-27 13:50:00,37.19,37.28,37.19,37.28,146500.0,20.1627,20.2115,20.1627,20.2115,146500.0
2007-04-27 14:00:00,37.28,37.28,37.25,37.25,97200.0,20.2115,20.2115,20.1952,20.1952,97200.0
2007-04-27 14:10:00,37.25,37.31,37.25,37.29,101200.0,20.1952,20.2277,20.1952,20.2169,101200.0
2007-04-27 14:20:00,37.28,37.41,37.28,37.39,166700.0,20.2115,20.282,20.2115,20.2711,166700.0
2007-04-27 14:30:00,37.39,37.45,37.38,37.4,130200.0,20.2711,20.3036,20.2657,20.2765,130200.0
2007-04-27 14:40:00,37.4,37.46,37.4,37.45,99600.0,20.2765,20.3091,20.2765,20.3036,99600.0
2007-04-27 14:50:00,37.45,37.49,37.4,37.41,111700.0,20.3036,20.3253,20.2765,20.282,111700.0
2007-04-27 15:00:00,37.4,37.46,37.4,37.44,100900.0,20.2765,20.3091,20.2765,20.2982,100900.0
2007-04-27 15:10:00,37.44,37.45,37.4,37.41,84100.0,20.2982,20.3036,20.2765,20.282,84100.0
2007-04-27 15:20:00,37.41,37.47,37.41,37.42,122900.0,20.282,20.3145,20.282,20.2874,122900.0
2007-04-27 15:30:00,37.41,37.48,37.41,37.46,207700.0,20.282,20.3199,20.282,20.3091,207700.0
2007-04-27 15:40:00,37.46,37.49,37.39,37.42,228100.0,20.3091,20.3253,20.2711,20.2874,228100.0
2007-04-27 15:50:00,37.42,37.54,37.42,37.54,418800.0,20.2874,20.3524,20.2874,20.3524,418800.0
2007-04-30 09:30:00,37.54,37.54,37.21,37.29,123900.0,20.3524,20.3524,20.1735,20.2169,123900.0
2007-04-30 09:40:00,37.28,37.29,37.21,37.24,81900.0,20.2115,20.2169,20.1735,20.1898,81900.0
2007-04-30 09:50:00,37.24,37.42,37.23,37.36,122700.0,20.1898,20.2874,20.1844,20.2549,122700.0
2007-04-30 10:00:00,37.36,37.48,37.35,37.46,126100.0,20.2549,20.3199,20.2494,20.3091,126100.0
2007-04-30 10:10:00,37.47,37.58,37.46,37.55,104600.0,20.3145,20.3741,20.3091,20.3579,104600.0
2007-04-30 10:20:00,37.56,37.58,37.52,37.53,70500.0,20.3633,20.3741,20.3416,20.347,70500.0
2007-04-30 10:30:00,37.53,37.54,37.49,37.53,83000.0,20.347,20.3524,20.3253,20.347,83000.0
2007-04-30 10:40:00,37.53,37.57,37.53,37.54,91500.0,20.347,20.3687,20.347,20.3524,91500.0
2007-04-30 10:50:00,37.55,37.56,37.54,37.56,79900.0,20.3579,20.3633,20.3524,20.3633,79900.0
2007-04-30 11:00:00,37.56,37.59,37.53,37.53,139600.0,20.3633,20.3795,20.347,20.347,139600.0
2007-04-30 11:10:00,37.53,37.57,37.52,37.53,112100.0,20.347,20.3687,20.3416,20.347,112100.0
2007-04-30 11:20:00,37.53,37.58,37.48,37.48,43700.0,20.347,20.3741,20.3199,20.3199,43700.0
2007-04-30 11:30:00,37.49,37.49,37.47,37.47,68800.0,20.3253,20.3253,20.3145,20.3145,68800.0
2007-04-30 11:40:00,37.47,37.51,37.45,37.47,85100.0,20.3145,20.3362,20.3036,20.3145,85100.0
2007-04-30 11:50:00,37.47,37.48,37.38,37.38,33400.0,20.3145,20.3199,20.2657,20.2657,33400.0
2007-04-30 12:00:00,37.39,37.46,37.38,37.45,78000.0,20.2711,20.3091,20.2657,20.3036,78000.0
2007-04-30 12:10:00,37.45,37.46,37.43,37.43,46100.0,20.3036,20.3091,20.2928,20.2928,46100.0
2007-04-30 12:20:00,37.43,37.46,37.4,37.41,62700.0,20.2928,20.3091,20.2765,20.282,62700.0
2007-04-30 12:30:00,37.4,37.41,37.39,37.4,60200.0,20.2765,20.282,20.2711,20.2765,60200.0
2007-04-30 12:40:00,37.4,37.41,37.35,37.39,71500.0,20.2765,20.282,20.2494,20.2711,71500.0
2007-04-30 12:50:00,37.38,37.39,37.36,37.36,37900.0,20.2657,20.2711,20.2549,20.2549,37900.0
2007-04-30 13:00:00,37.35,37.45,37.35,37.39,52600.0,20.2494,20.3036,20.2494,20.2711,52600.0
2007-04-30 13:10:00,37.4,37.4,37.34,37.37,46600.0,20.2765,20.2765,20.244,20.2603,46600.0
2007-04-30 13:20:00,37.38,37.39,37.35,37.38,91200.0,20.2657,20.2711,20.2494,20.2657,91200.0
2007-04-30 13:30:00,37.39,37.39,37.36,37.36,19700.0,20.2711,20.2711,20.2549,20.2549,19700.0
2007-04-30 13:40:00,37.36,37.37,37.34,37.35,44600.0,20.2549,20.2603,20.244,20.2494,44600.0
2007-04-30 13:50:00,37.35,37.38,37.33,37.37,126500.0,20.2494,20.2657,20.2386,20.2603,126500.0
2007-04-30 14:00:00,37.38,37.38,37.35,37.36,56700.0,20.2657,20.2657,20.2494,20.2549,56700.0
2007-04-30 14:10:00,37.35,37.36,37.28,37.28,66600.0,20.2494,20.2549,20.2115,20.2115,66600.0
2007-04-30 14:20:00,37.28,37.28,37.18,37.2,151100.0,20.2115,20.2115,20.1573,20.1681,151100.0
2007-04-30 14:30:00,37.2,37.23,37.09,37.09,111200.0,20.1681,20.1844,20.1085,20.1085,111200.0
2007-04-30 14:40:00,37.09,37.1,37.04,37.06,79000.0,20.1085,20.1139,20.0814,20.0922,79000.0
2007-04-30 14:50:00,37.06,37.16,37.05,37.1,103700.0,20.0922,20.1464,20.0868,20.1139,103700.0
2007-04-30 15:00:00,37.1,37.18,37.1,37.18,116900.0,20.1139,20.1573,20.1139,20.1573,116900.0
2007-04-30 15:10:00,37.18,37.19,37.06,37.12,124700.0,20.1573,20.1627,20.0922,20.1247,124700.0
2007-04-30 15:20:00,37.11,37.13,37.06,37.13,101600.0,20.1193,20.1302,20.0922,20.1302,101600.0
2007-04-30 15:30:00,37.13,37.14,37.07,37.1,139000.0,20.1302,20.1356,20.0976,20.1139,139000.0
2007-04-30 15:40:00,37.11,37.16,37.01,37.14,266700.0,20.1193,20.1464,20.0651,20.1356,266700.0
2007-04-30 15:50:00,37.13,37.13,37.06,37.1,265100.0,20.1302,20.1302,20.0922,20.1139,265100.0
2007-05-01 09:30:00,37.02,37.45,37.01,37.41,172400.0,20.0705,20.3036,20.0651,20.282,172400.0
2007-05-01 09:40:00,37.39,37.43,37.25,37.27,82200.0,20.2711,20.2928,20.1952,20.2061,82200.0
2007-05-01 09:50:00,37.27,37.28,37.18,37.25,110700.0,20.2061,20.2115,20.1573,20.1952,110700.0
2007-05-01 10:00:00,37.25,37.31,37.14,37.16,117100.0,20.1952,20.2277,20.1356,20.1464,117100.0
2007-05-01 10:10:00,37.16,37.29,37.16,37.25,76800.0,20.1464,20.2169,20.1464,20.1952,76800.0
2007-05-01 10:20:00,37.25,37.26,37.16,37.24,155900.0,20.1952,20.2006,20.1464,20.1898,155900.0
2007-05-01 10:30:00,37.23,37.31,37.21,37.28,60600.0,20.1844,20.2277,20.1735,20.2115,60600.0
2007-05-01 10:40:00,37.28,37.29,37.16,37.17,89400.0,20.2115,20.2169,20.1464,20.1518,89400.0
2007-05-01 10:50:00,37.16,37.2,37.05,37.2,182500.0,20.1464,20.1681,20.0868,20.1681,182500.0
2007-05-01 11:00:00,37.21,37.21,37.17,37.17,61100.0,20.1735,20.1735,20.1518,20.1518,61100.0
2007-05-01 11:10:00,37.17,37.18,37.14,37.17,70700.0,20.1518,20.1573,20.1356,20.1518,70700.0
2007-05-01 11:20:00,37.18,37.22,37.17,37.19,104700.0,20.1573,20.1789,20.1518,20.1627,104700.0
2007-05-01 11:30:00,37.19,37.3,37.18,37.25,33900.0,20.1627,20.2223,20.1573,20.1952,33900.0
2007-05-01 11:40:00,37.25,37.27,37.24,37.25,62000.0,20.1952,20.2061,20.1898,20.1952,62000.0
2007-05-01 11:50:00,37.25,37.37,37.25,37.36,74900.0,20.1952,20.2603,20.1952,20.2549,74900.0
2007-05-01 12:00:00,37.36,37.38,37.33,37.33,55200.0,20.2549,20.2657,20.2386,20.2386,55200.0
2007-05-01 12:10:00,37.33,37.37,37.28,37.29,94700.0,20.2386,20.2603,20.2115,20.2169,94700.0
2007-05-01 12:20:00,37.29,37.31,37.2,37.21,128000.0,20.2169,20.2277,20.1681,20.1735,128000.0
2007-05-01 12:30:00,37.21,37.26,37.2,37.25,128200.0,20.1735,20.2006,20.1681,20.1952,128200.0
2007-05-01 12:40:00,37.25,37.29,37.25,37.26,45300.0,20.1952,20.2169,20.1952,20.2006,45300.0
2007-05-01 12:50:00,37.25,37.3,37.24,37.25,48900.0,20.1952,20.2223,20.1898,20.1952,48900.0
2007-05-01 13:00:00,37.25,37.27,37.24,37.25,62700.0,20.1952,20.2061,20.1898,20.1952,62700.0
2007-05-01 13:10:00,37.25,37.25,37.16,37.23,53600.0,20.1952,20.1952,20.1464,20.1844,53600.0
2007-05-01 13:20:00,37.22,37.24,37.19,37.22,23300.0,20.1789,20.1898,20.1627,20.1789,23300.0
2007-05-01 13:30:00,37.21,37.35,37.21,37.35,106300.0,20.1735,20.2494,20.1735,20.2494,106300.0
2007-05-01 13:40:00,37.36,37.46,37.35,37.37,77000.0,20.2549,20.3091,20.2494,20.2603,77000.0
2007-05-01 13:50:00,37.36,37.42,37.33,37.33,89700.0,20.2549,20.2874,20.2386,20.2386,89700.0
2007-05-01 14:00:00,37.34,37.35,37.27,37.3,33900.0,20.244,20.2494,20.2061,20.2223,33900.0
2007-05-01 14:10:00,37.31,37.36,37.29,37.32,66000.0,20.2277,20.2549,20.2169,20.2332,66000.0
2007-05-01 14:20:00,37.32,37.41,37.31,37.39,64300.0,20.2332,20.282,20.2277,20.2711,64300.0
2007-05-01 14:30:00,37.4,37.41,37.35,37.4,106400.0,20.2765,20.282,20.2494,20.2765,106400.0
2007-05-01 14:40:00,37.4,37.48,37.39,37.44,190700.0,20.2765,20.3199,20.2711,20.2982,190700.0
2007-05-01 14:50:00,37.44,37.45,37.4,37.4,70800.0,20.2982,20.3036,20.2765,20.2765,70800.0
2007-05-01 15:00:00,37.4,37.47,37.4,37.44,122900.0,20.2765,20.3145,20.2765,20.2982,122900.0
2007-05-01 15:10:00,37.44,37.51,37.44,37.46,110700.0,20.2982,20.3362,20.2982,20.3091,110700.0
2007-05-01 15:20:00,37.46,37.52,37.46,37.48,145400.0,20.3091,20.3416,20.3091,20.3199,145400.0
2007-05-01 15:30:00,37.47,37.48,37.42,37.44,136200.0,20.3145,20.3199,20.2874,20.2982,136200.0
2007-05-01 15:40:00,37.45,37.53,37.44,37.5,191200.0,20.3036,20.347,20.2982,20.3308,191200.0
2007-05-01 15:50:00,37.5,37.57,37.49,37.57,255000.0,20.3308,20.3687,20.3253,20.3687,255000.0
2007-05-02 09:30:00,37.6,37.65,37.46,37.57,70500.0,20.385,20.4121,20.3091,20.3687,70500.0
2007-05-02 09:40:00,37.57,37.7,37.57,37.69,61800.0,20.3687,20.4392,20.3687,20.4338,61800.0
2007-05-02 09:50:00,37.68,37.69,37.62,37.65,46100.0,20.4283,20.4338,20.3958,20.4121,46100.0
2007-05-02 10:00:00,37.65,37.72,37.64,37.69,78900.0,20.4121,20.45,20.4067,20.4338,78900.0
2007-05-02 10:10:00,37.7,37.72,37.64,37.64,45600.0,20.4392,20.45,20.4067,20.4067,45600.0
2007-05-02 10:20:00,37.64,37.72,37.62,37.69,92800.0,20.4067,20.45,20.3958,20.4338,92800.0
2007-05-02 10:30:00,37.69,37.8,37.68,37.77,96700.0,20.4338,20.4934,20.4283,20.4771,96700.0
2007-05-02 10:40:00,37.77,37.79,37.74,37.78,69700.0,20.4771,20.488,20.4609,20.4826,69700.0
2007-05-02 10:50:00,37.79,37.8,37.74,37.75,60700.0,20.488,20.4934,20.4609,20.4663,60700.0
2007-05-02 11:00:00,37.74,37.76,37.73,37.74,26500.0,20.4609,20.4717,20.4554,20.4609,26500.0
2007-05-02 11:10:00,37.74,37.75,37.72,37.73,30300.0,20.4609,20.4663,20.45,20.4554,30300.0
2007-05-02 11:20:00,37.73,37.78,37.72,37.76,65400.0,20.4554,20.4826,20.45,20.4717,65400.0
2007-05-02 11:30:00,37.75,37.76,37.74,37.75,75800.0,20.4663,20.4717,20.4609,20.4663,75800.0
2007-05-02 11:40:00,37.74,37.79,37.74,37.79,117200.0,20.4609,20.488,20.4609,20.488,117200.0
2007-05-02 11:50:00,37.78,37.8,37.76,37.8,128400.0,20.4826,20.4934,20.4717,20.4934,128400.0
2007-05-02 12:00:00,37.79,37.82,37.79,37.79,91800.0,20.488,20.5042,20.488,20.488,91800.0
2007-05-02 12:10:00,37.8,37.8,37.79,37.8,49300.0,20.4934,20.4934,20.488,20.4934,49300.0
2007-05-02 12:20:00,37.8,37.83,37.79,37.81,138700.0,20.4934,20.5097,20.488,20.4988,138700.0
2007-05-02 12:30:00,37.81,37.84,37.8,37.8,55500.0,20.4988,20.5151,20.4934,20.4934,55500.0
2007-05-02 12:40:00,37.79,37.8,37.79,37.8,36400.0,20.488,20.4934,20.488,20.4934,36400.0
2007-05-02 12:50:00,37.8,37.8,37.78,37.79,31300.0,20.4934,20.4934,20.4826,20.488,31300.0
2007-05-02 13:00:00,37.78,37.81,37.78,37.8,42000.0,20.4826,20.4988,20.4826,20.4934,42000.0
2007-05-02 13:10:00,37.81,37.81,37.8,37.81,21400.0,20.4988,20.4988,20.4934,20.4988,21400.0
2007-05-02 13:20:00,37.81,37.84,37.79,37.83,99000.0,20.4988,20.5151,20.488,20.5097,99000.0
2007-05-02 13:30:00,37.83,37.85,37.82,37.84,24400.0,20.5097,20.5205,20.5042,20.5151,24400.0
2007-05-02 13:40:00,37.85,37.85,37.82,37.82,52100.0,20.5205,20.5205,20.5042,20.5042,52100.0
2007-05-02 13:50:00,37.83,37.85,37.82,37.84,89900.0,20.5097,20.5205,20.5042,20.5151,89900.0
2007-05-02 14:00:00,37.83,37.84,37.83,37.83,23200.0,20.5097,20.5151,20.5097,20.5097,23200.0
2007-05-02 14:10:00,37.84,37.84,37.81,37.81,59200.0,20.5151,20.5151,20.4988,20.4988,59200.0
2007-05-02 14:20:00,37.82,37.84,37.8,37.83,68500.0,20.5042,20.5151,20.4934,20.5097,68500.0
2007-05-02 14:30:00,37.83,37.84,37.81,37.81,30700.0,20.5097,20.5151,20.4988,20.4988,30700.0
2007-05-02 14:40:00,37.82,37.82,37.8,37.8,37400.0,20.5042,20.5042,20.4934,20.4934,37400.0
2007-05-02 14:50:00,37.8,37.81,37.76,37.77,62800.0,20.4934,20.4988,20.4717,20.4771,62800.0
2007-05-02 15:00:00,37.76,37.77,37.65,37.67,121000.0,20.4717,20.4771,20.4121,20.4229,121000.0
2007-05-02 15:10:00,37.68,37.73,37.67,37.72,96800.0,20.4283,20.4554,20.4229,20.45,96800.0
2007-05-02 15:20:00,37.72,37.76,37.72,37.73,96100.0,20.45,20.4717,20.45,20.4554,96100.0
2007-05-02 15:30:00,37.72,37.73,37.63,37.72,153200.0,20.45,20.4554,20.4012,20.45,153200.0
2007-05-02 15:40:00,37.71,37.73,37.68,37.73,83900.0,20.4446,20.4554,20.4283,20.4554,83900.0
2007-05-02 15:50:00,37.73,37.78,37.55,37.76,164800.0,20.4554,20.4826,20.3579,20.4717,164800.0
2007-05-03 09:30:00,37.95,38.0,37.9,37.96,93500.0,20.5747,20.6018,20.5476,20.5801,93500.0
2007-05-03 09:40:00,37.95,37.96,37.77,37.79,53900.0,20.5747,20.5801,20.4771,20.488,53900.0
2007-05-03 09:50:00,37.79,37.79,37.7,37.79,57100.0,20.488,20.488,20.4392,20.488,57100.0
2007-05-03 10:00:00,37.79,37.9,37.79,37.83,119200.0,20.488,20.5476,20.488,20.5097,119200.0
2007-05-03 10:10:00,37.83,37.83,37.7,37.71,44400.0,20.5097,20.5097,20.4392,20.4446,44400.0
2007-05-03 10:20:00,37.7,37.71,37.6,37.61,74000.0,20.4392,20.4446,20.385,20.3904,74000.0
2007-05-03 10:30:00,37.61,37.61,37.55,37.58,99400.0,20.3904,20.3904,20.3579,20.3741,99400.0
2007-05-03 10:40:00,37.58,37.69,37.57,37.58,58100.0,20.3741,20.4338,20.3687,20.3741,58100.0
2007-05-03 10:50:00,37.59,37.69,37.58,37.66,51900.0,20.3795,20.4338,20.3741,20.4175,51900.0
2007-05-03 11:00:00,37.67,37.67,37.63,37.63,60500.0,20.4229,20.4229,20.4012,20.4012,60500.0
2007-05-03 11:10:00,37.63,37.71,37.63,37.69,153800.0,20.4012,20.4446,20.4012,20.4338,153800.0
2007-05-03 11:20:00,37.69,37.76,37.69,37.75,161600.0,20.4338,20.4717,20.4338,20.4663,161600.0
2007-05-03 11:30:00,37.75,37.85,37.75,37.82,54500.0,20.4663,20.5205,20.4663,20.5042,54500.0
2007-05-03 11:40:00,37.82,37.82,37.78,37.79,44700.0,20.5042,20.5042,20.4826,20.488,44700.0
2007-05-03 11:50:00,37.79,37.79,37.75,37.76,54500.0,20.488,20.488,20.4663,20.4717,54500.0
2007-05-03 12:00:00,37.76,37.76,37.72,37.73,49800.0,20.4717,20.4717,20.45,20.4554,49800.0
2007-05-03 12:10:00,37.72,37.73,37.72,37.72,18800.0,20.45,20.4554,20.45,20.45,18800.0
2007-05-03 12:20:00,37.73,37.74,37.72,37.73,85500.0,20.4554,20.4609,20.45,20.4554,85500.0
2007-05-03 12:30:00,37.72,37.76,37.72,37.74,69400.0,20.45,20.4717,20.45,20.4609,69400.0
2007-05-03 12:40:00,37.73,37.74,37.71,37.72,68500.0,20.4554,20.4609,20.4446,20.45,68500.0
2007-05-03 12:50:00,37.73,37.79,37.71,37.78,92400.0,20.4554,20.488,20.4446,20.4826,92400.0
2007-05-03 13:00:00,37.77,37.78,37.75,37.75,28200.0,20.4771,20.4826,20.4663,20.4663,28200.0
2007-05-03 13:10:00,37.75,37.77,37.74,37.77,29200.0,20.4663,20.4771,20.4609,20.4771,29200.0
2007-05-03 13:20:00,37.76,37.77,37.74,37.75,45400.0,20.4717,20.4771,20.4609,20.4663,45400.0
2007-05-03 13:30:00,37.75,37.76,37.73,37.73,18100.0,20.4663,20.4717,20.4554,20.4554,18100.0
2007-05-03 13:40:00,37.73,37.82,37.73,37.8,71200.0,20.4554,20.5042,20.4554,20.4934,71200.0
2007-05-03 13:50:00,37.81,37.82,37.78,37.79,26200.0,20.4988,20.5042,20.4826,20.488,26200.0
2007-05-03 14:00:00,37.79,37.79,37.77,37.77,14900.0,20.488,20.488,20.4771,20.4771,14900.0
2007-05-03 14:10:00,37.77,37.78,37.77,37.78,20000.0,20.4771,20.4826,20.4771,20.4826,20000.0
2007-05-03 14:20:00,37.77,37.78,37.75,37.76,21300.0,20.4771,20.4826,20.4663,20.4717,21300.0
2007-05-03 14:30:00,37.76,37.77,37.73,37.74,122600.0,20.4717,20.4771,20.4554,20.4609,122600.0
2007-05-03 14:40:00,37.73,37.75,37.73,37.74,33000.0,20.4554,20.4663,20.4554,20.4609,33000.0
2007-05-03 14:50:00,37.75,37.83,37.74,37.82,143600.0,20.4663,20.5097,20.4609,20.5042,143600.0
2007-05-03 15:00:00,37.82,37.86,37.82,37.83,44400.0,20.5042,20.5259,20.5042,20.5097,44400.0
2007-05-03 15:10:00,37.84,37.84,37.81,37.82,38700.0,20.5151,20.5151,20.4988,20.5042,38700.0
2007-05-03 15:20:00,37.83,37.83,37.81,37.83,91000.0,20.5097,20.5097,20.4988,20.5097,91000.0
2007-05-03 15:30:00,37.82,37.87,37.82,37.85,125100.0,20.5042,20.5313,20.5042,20.5205,125100.0
2007-05-03 15:40:00,37.85,37.86,37.82,37.86,91200.0,20.5205,20.5259,20.5042,20.5259,91200.0
2007-05-03 15:50:00,37.85,37.92,37.85,37.91,210800.0,20.5205,20.5585,20.5205,20.553,210800.0
2007-05-04 09:30:00,38.09,38.09,37.8,37.82,151600.0,20.6506,20.6506,20.4934,20.5042,151600.0
2007-05-04 09:40:00,37.82,37.9,37.78,37.78,61000.0,20.5042,20.5476,20.4826,20.4826,61000.0
2007-05-04 09:50:00,37.77,37.78,37.71,37.71,70300.0,20.4771,20.4826,20.4446,20.4446,70300.0
2007-05-04 10:00:00,37.71,37.74,37.7,37.72,70300.0,20.4446,20.4609,20.4392,20.45,70300.0
2007-05-04 10:10:00,37.71,37.75,37.68,37.73,78900.0,20.4446,20.4663,20.4283,20.4554,78900.0
2007-05-04 10:20:00,37.73,37.74,37.71,37.71,71000.0,20.4554,20.4609,20.4446,20.4446,71000.0
2007-05-04 10:30:00,37.71,37.72,37.65,37.65,69900.0,20.4446,20.45,20.4121,20.4121,69900.0
2007-05-04 10:40:00,37.65,37.66,37.65,37.65,64100.0,20.4121,20.4175,20.4121,20.4121,64100.0
2007-05-04 10:50:00,37.66,37.66,37.64,37.65,49500.0,20.4175,20.4175,20.4067,20.4121,49500.0
2007-05-04 11:00:00,37.65,37.71,37.62,37.63,101500.0,20.4121,20.4446,20.3958,20.4012,101500.0
2007-05-04 11:10:00,37.63,37.69,37.62,37.68,131500.0,20.4012,20.4338,20.3958,20.4283,131500.0
2007-05-04 11:20:00,37.69,37.76,37.69,37.75,70800.0,20.4338,20.4717,20.4338,20.4663,70800.0
2007-05-04 11:30:00,37.76,37.79,37.75,37.79,96000.0,20.4717,20.488,20.4663,20.488,96000.0
2007-05-04 11:40:00,37.79,37.84,37.79,37.83,49700.0,20.488,20.5151,20.488,20.5097,49700.0
2007-05-04 11:50:00,37.83,37.86,37.82,37.82,104700.0,20.5097,20.5259,20.5042,20.5042,104700.0
2007-05-04 12:00:00,37.82,37.83,37.82,37.82,19800.0,20.5042,20.5097,20.5042,20.5042,19800.0
2007-05-04 12:10:00,37.82,37.83,37.78,37.78,85800.0,20.5042,20.5097,20.4826,20.4826,85800.0
2007-05-04 12:20:00,37.78,37.78,37.68,37.75,123600.0,20.4826,20.4826,20.4283,20.4663,123600.0
2007-05-04 12:30:00,37.74,37.76,37.72,37.75,80500.0,20.4609,20.4717,20.45,20.4663,80500.0
2007-05-04 12:40:00,37.74,37.76,37.74,37.75,13600.0,20.4609,20.4717,20.4609,20.4663,13600.0
2007-05-04 12:50:00,37.75,37.76,37.75,37.75,29200.0,20.4663,20.4717,20.4663,20.4663,29200.0
2007-05-04 13:00:00,37.75,37.76,37.73,37.73,36500.0,20.4663,20.4717,20.4554,20.4554,36500.0
2007-05-04 13:10:00,37.73,37.74,37.72,37.72,116600.0,20.4554,20.4609,20.45,20.45,116600.0
2007-05-04 13:20:00,37.72,37.76,37.72,37.74,109400.0,20.45,20.4717,20.45,20.4609,109400.0
2007-05-04 13:30:00,37.74,37.74,37.7,37.7,44200.0,20.4609,20.4609,20.4392,20.4392,44200.0
2007-05-04 13:40:00,37.71,37.78,37.7,37.75,162000.0,20.4446,20.4826,20.4392,20.4663,162000.0
2007-05-04 13:50:00,37.75,37.76,37.71,37.71,68500.0,20.4663,20.4717,20.4446,20.4446,68500.0
2007-05-04 14:00:00,37.71,37.72,37.68,37.69,66700.0,20.4446,20.45,20.4283,20.4338,66700.0
2007-05-04 14:10:00,37.68,37.74,37.68,37.73,37400.0,20.4283,20.4609,20.4283,20.4554,37400.0
2007-05-04 14:20:00,37.74,37.74,37.73,37.73,38400.0,20.4609,20.4609,20.4554,20.4554,38400.0
2007-05-04 14:30:00,37.73,37.74,37.66,37.66,89900.0,20.4554,20.4609,20.4175,20.4175,89900.0
2007-05-04 14:40:00,37.66,37.68,37.65,37.66,45800.0,20.4175,20.4283,20.4121,20.4175,45800.0
2007-05-04 14:50:00,37.66,37.66,37.64,37.65,48500.0,20.4175,20.4175,20.4067,20.4121,48500.0
2007-05-04 15:00:00,37.65,37.66,37.61,37.61,192100.0,20.4121,20.4175,20.3904,20.3904,192100.0
2007-05-04 15:10:00,37.62,37.64,37.59,37.61,275100.0,20.3958,20.4067,20.3795,20.3904,275100.0
2007-05-04 15:20:00,37.61,37.66,37.61,37.64,230600.0,20.3904,20.4175,20.3904,20.4067,230600.0
2007-05-04 15:30:00,37.64,37.7,37.64,37.69,85100.0,20.4067,20.4392,20.4067,20.4338,85100.0
2007-05-04 15:40:00,37.69,37.71,37.68,37.69,113600.0,20.4338,20.4446,20.4283,20.4338,113600.0
2007-05-04 15:50:00,37.69,37.8,37.65,37.8,293900.0,20.4338,20.4934,20.4121,20.4934,293900.0
2007-05-07 09:30:00,37.81,37.89,37.76,37.86,148800.0,20.4988,20.5422,20.4717,20.5259,148800.0
2007-05-07 09:40:00,37.86,37.99,37.86,37.98,77000.0,20.5259,20.5964,20.5259,20.591,77000.0
2007-05-07 09:50:00,37.98,38.0,37.95,37.95,48300.0,20.591,20.6018,20.5747,20.5747,48300.0
2007-05-07 10:00:00,37.95,37.99,37.94,37.98,56900.0,20.5747,20.5964,20.5693,20.591,56900.0
2007-05-07 10:10:00,37.98,37.99,37.96,37.98,37000.0,20.591,20.5964,20.5801,20.591,37000.0
2007-05-07 10:20:00,37.98,38.06,37.97,38.06,113200.0,20.591,20.6344,20.5856,20.6344,113200.0
2007-05-07 10:30:00,38.05,38.16,38.05,38.13,114300.0,20.6289,20.6886,20.6289,20.6723,114300.0
2007-05-07 10:40:00,38.13,38.14,38.1,38.14,60100.0,20.6723,20.6777,20.656,20.6777,60100.0
2007-05-07 10:50:00,38.14,38.19,38.13,38.16,73900.0,20.6777,20.7048,20.6723,20.6886,73900.0
2007-05-07 11:00:00,38.16,38.2,38.15,38.2,50800.0,20.6886,20.7103,20.6832,20.7103,50800.0
2007-05-07 11:10:00,38.21,38.21,38.2,38.2,29300.0,20.7157,20.7157,20.7103,20.7103,29300.0
2007-05-07 11:20:00,38.2,38.24,38.2,38.24,44400.0,20.7103,20.7319,20.7103,20.7319,44400.0
2007-05-07 11:30:00,38.23,38.24,38.22,38.22,31600.0,20.7265,20.7319,20.7211,20.7211,31600.0
2007-05-07 11:40:00,38.22,38.23,38.2,38.2,40600.0,20.7211,20.7265,20.7103,20.7103,40600.0
2007-05-07 11:50:00,38.2,38.2,38.13,38.13,43400.0,20.7103,20.7103,20.6723,20.6723,43400.0
2007-05-07 12:00:00,38.14,38.14,38.1,38.1,31800.0,20.6777,20.6777,20.656,20.656,31800.0
2007-05-07 12:10:00,38.1,38.11,38.1,38.1,30100.0,20.656,20.6615,20.656,20.656,30100.0
2007-05-07 12:20:00,38.1,38.12,38.1,38.12,31900.0,20.656,20.6669,20.656,20.6669,31900.0
2007-05-07 12:30:00,38.12,38.16,38.11,38.14,42100.0,20.6669,20.6886,20.6615,20.6777,42100.0
2007-05-07 12:40:00,38.15,38.16,38.14,38.16,23800.0,20.6832,20.6886,20.6777,20.6886,23800.0
2007-05-07 12:50:00,38.16,38.2,38.15,38.2,46200.0,20.6886,20.7103,20.6832,20.7103,46200.0
2007-05-07 13:00:00,38.19,38.21,38.19,38.2,28700.0,20.7048,20.7157,20.7048,20.7103,28700.0
2007-05-07 13:10:00,38.2,38.21,38.2,38.2,26900.0,20.7103,20.7157,20.7103,20.7103,26900.0
2007-05-07 13:20:00,38.2,38.23,38.18,38.23,53300.0,20.7103,20.7265,20.6994,20.7265,53300.0
2007-05-07 13:30:00,38.23,38.25,38.22,38.22,47500.0,20.7265,20.7374,20.7211,20.7211,47500.0
2007-05-07 13:40:00,38.22,38.27,38.22,38.26,32200.0,20.7211,20.7482,20.7211,20.7428,32200.0
2007-05-07 13:50:00,38.25,38.33,38.25,38.31,102000.0,20.7374,20.7807,20.7374,20.7699,102000.0
2007-05-07 14:00:00,38.31,38.32,38.25,38.25,68100.0,20.7699,20.7753,20.7374,20.7374,68100.0
2007-05-07 14:10:00,38.25,38.3,38.16,38.16,79600.0,20.7374,20.7645,20.6886,20.6886,79600.0
2007-05-07 14:20:00,38.16,38.16,38.13,38.13,40800.0,20.6886,20.6886,20.6723,20.6723,40800.0
2007-05-07 14:30:00,38.13,38.14,38.09,38.09,40400.0,20.6723,20.6777,20.6506,20.6506,40400.0
2007-05-07 14:40:00,38.1,38.17,38.1,38.16,90500.0,20.656,20.694,20.656,20.6886,90500.0
2007-05-07 14:50:00,38.17,38.21,38.16,38.2,49900.0,20.694,20.7157,20.6886,20.7103,49900.0
2007-05-07 15:00:00,38.2,38.21,38.12,38.15,66800.0,20.7103,20.7157,20.6669,20.6832,66800.0
2007-05-07 15:10:00,38.15,38.18,38.15,38.15,49700.0,20.6832,20.6994,20.6832,20.6832,49700.0
2007-05-07 15:20:00,38.15,38.17,38.13,38.17,95700.0,20.6832,20.694,20.6723,20.694,95700.0
2007-05-07 15:30:00,38.16,38.18,38.15,38.16,111900.0,20.6886,20.6994,20.6832,20.6886,111900.0
2007-05-07 15:40:00,38.15,38.16,38.14,38.14,103500.0,20.6832,20.6886,20.6777,20.6777,103500.0
2007-05-07 15:50:00,38.15,38.15,38.08,38.08,179000.0,20.6832,20.6832,20.6452,20.6452,179000.0
2007-05-08 09:30:00,38.0,38.0,37.82,37.9,145100.0,20.6018,20.6018,20.5042,20.5476,145100.0
2007-05-08 09:40:00,37.89,38.0,37.89,37.99,63700.0,20.5422,20.6018,20.5422,20.5964,63700.0
2007-05-08 09:50:00,37.99,38.03,37.97,37.99,139200.0,20.5964,20.6181,20.5856,20.5964,139200.0
2007-05-08 10:00:00,37.98,38.05,37.97,38.03,59500.0,20.591,20.6289,20.5856,20.6181,59500.0
2007-05-08 10:10:00,38.02,38.04,37.99,38.0,55500.0,20.6127,20.6235,20.5964,20.6018,55500.0
2007-05-08 10:20:00,37.99,38.02,37.95,38.02,106900.0,20.5964,20.6127,20.5747,20.6127,106900.0
2007-05-08 10:30:00,38.01,38.02,37.99,38.0,109700.0,20.6073,20.6127,20.5964,20.6018,109700.0
2007-05-08 10:40:00,38.0,38.03,37.98,38.0,184400.0,20.6018,20.6181,20.591,20.6018,184400.0
2007-05-08 10:50:00,37.99,38.02,37.97,38.0,178600.0,20.5964,20.6127,20.5856,20.6018,178600.0
2007-05-08 11:00:00,38.0,38.0,37.99,38.0,73300.0,20.6018,20.6018,20.5964,20.6018,73300.0
2007-05-08 11:10:00,38.01,38.01,37.97,37.98,60900.0,20.6073,20.6073,20.5856,20.591,60900.0
2007-05-08 11:20:00,37.98,38.08,37.97,38.0,96900.0,20.591,20.6452,20.5856,20.6018,96900.0
2007-05-08 11:30:00,38.0,38.06,38.0,38.02,46800.0,20.6018,20.6344,20.6018,20.6127,46800.0
2007-05-08 11:40:00,38.03,38.03,38.0,38.01,19100.0,20.6181,20.6181,20.6018,20.6073,19100.0
2007-05-08 11:50:00,38.01,38.02,38.0,38.01,70600.0,20.6073,20.6127,20.6018,20.6073,70600.0
2007-05-08 12:00:00,38.01,38.01,38.0,38.01,55200.0,20.6073,20.6073,20.6018,20.6073,55200.0
2007-05-08 12:10:00,38.01,38.01,38.0,38.0,35400.0,20.6073,20.6073,20.6018,20.6018,35400.0
2007-05-08 12:20:00,38.01,38.01,37.99,38.0,25700.0,20.6073,20.6073,20.5964,20.6018,25700.0
2007-05-08 12:30:00,38.0,38.02,38.0,38.02,16000.0,20.6018,20.6127,20.6018,20.6127,16000.0
2007-05-08 12:40:00,38.02,38.02,38.01,38.02,24700.0,20.6127,20.6127,20.6073,20.6127,24700.0
2007-05-08 12:50:00,38.02,38.08,38.01,38.06,56000.0,20.6127,20.6452,20.6073,20.6344,56000.0
2007-05-08 13:00:00,38.06,38.06,38.04,38.05,46100.0,20.6344,20.6344,20.6235,20.6289,46100.0
2007-05-08 13:10:00,38.05,38.12,38.05,38.12,96100.0,20.6289,20.6669,20.6289,20.6669,96100.0
2007-05-08 13:20:00,38.11,38.11,38.0,38.0,49300.0,20.6615,20.6615,20.6018,20.6018,49300.0
2007-05-08 13:30:00,38.01,38.03,37.99,38.03,100200.0,20.6073,20.6181,20.5964,20.6181,100200.0
2007-05-08 13:40:00,38.03,38.03,37.93,37.94,72500.0,20.6181,20.6181,20.5639,20.5693,72500.0
2007-05-08 13:50:00,37.93,38.0,37.93,38.0,46100.0,20.5639,20.6018,20.5639,20.6018,46100.0
2007-05-08 14:00:00,38.0,38.0,37.98,38.0,117400.0,20.6018,20.6018,20.591,20.6018,117400.0
2007-05-08 14:10:00,38.0,38.01,37.99,38.01,176200.0,20.6018,20.6073,20.5964,20.6073,176200.0
2007-05-08 14:20:00,38.01,38.01,37.96,37.96,108300.0,20.6073,20.6073,20.5801,20.5801,108300.0
2007-05-08 14:30:00,37.96,37.97,37.88,37.91,119100.0,20.5801,20.5856,20.5368,20.553,119100.0
2007-05-08 14:40:00,37.91,37.96,37.91,37.96,117600.0,20.553,20.5801,20.553,20.5801,117600.0
2007-05-08 14:50:00,37.96,37.97,37.92,37.95,119800.0,20.5801,20.5856,20.5585,20.5747,119800.0
2007-05-08 15:00:00,37.95,38.0,37.94,37.97,96000.0,20.5747,20.6018,20.5693,20.5856,96000.0
2007-05-08 15:10:00,37.97,37.99,37.95,37.98,150200.0,20.5856,20.5964,20.5747,20.591,150200.0
2007-05-08 15:20:00,37.98,38.02,37.98,38.01,129700.0,20.591,20.6127,20.591,20.6073,129700.0
2007-05-08 15:30:00,38.0,38.02,37.99,38.01,239300.0,20.6018,20.6127,20.5964,20.6073,239300.0
2007-05-08 15:40:00,38.02,38.02,38.0,38.0,50500.0,20.6127,20.6127,20.6018,20.6018,50500.0
2007-05-08 15:50:00,38.01,38.03,38.0,38.03,134400.0,20.6073,20.6181,20.6018,20.6181,134400.0
2007-05-09 09:30:00,37.98,38.12,37.89,37.94,64100.0,20.591,20.6669,20.5422,20.5693,64100.0
2007-05-09 09:40:00,37.94,37.94,37.86,37.87,31400.0,20.5693,20.5693,20.5259,20.5313,31400.0
2007-05-09 09:50:00,37.87,37.91,37.85,37.87,44800.0,20.5313,20.553,20.5205,20.5313,44800.0
2007-05-09 10:00:00,37.88,37.93,37.88,37.92,49400.0,20.5368,20.5639,20.5368,20.5585,49400.0
2007-05-09 10:10:00,37.92,37.98,37.9,37.97,65200.0,20.5585,20.591,20.5476,20.5856,65200.0
2007-05-09 10:20:00,37.97,38.04,37.93,38.0,100400.0,20.5856,20.6235,20.5639,20.6018,100400.0
2007-05-09 10:30:00,38.01,38.03,37.98,37.98,81000.0,20.6073,20.6181,20.591,20.591,81000.0
2007-05-09 10:40:00,37.98,38.02,37.95,38.02,91300.0,20.591,20.6127,20.5747,20.6127,91300.0
2007-05-09 10:50:00,38.02,38.07,38.0,38.01,87300.0,20.6127,20.6398,20.6018,20.6073,87300.0
2007-05-09 11:00:00,38.0,38.09,38.0,38.08,39100.0,20.6018,20.6506,20.6018,20.6452,39100.0
2007-05-09 11:10:00,38.08,38.15,38.08,38.12,42300.0,20.6452,20.6832,20.6452,20.6669,42300.0
2007-05-09 11:20:00,38.12,38.22,38.1,38.2,103300.0,20.6669,20.7211,20.656,20.7103,103300.0
2007-05-09 11:30:00,38.2,38.24,38.16,38.24,67800.0,20.7103,20.7319,20.6886,20.7319,67800.0
2007-05-09 11:40:00,38.24,38.34,38.23,38.25,67900.0,20.7319,20.7862,20.7265,20.7374,67900.0
2007-05-09 11:50:00,38.26,38.27,38.25,38.26,65700.0,20.7428,20.7482,20.7374,20.7428,65700.0
2007-05-09 12:00:00,38.26,38.3,38.25,38.29,64000.0,20.7428,20.7645,20.7374,20.7591,64000.0
2007-05-09 12:10:00,38.29,38.35,38.27,38.34,120600.0,20.7591,20.7916,20.7482,20.7862,120600.0
2007-05-09 12:20:00,38.34,38.38,38.28,38.3,51600.0,20.7862,20.8078,20.7536,20.7645,51600.0
2007-05-09 12:30:00,38.3,38.35,38.28,38.35,33200.0,20.7645,20.7916,20.7536,20.7916,33200.0
2007-05-09 12:40:00,38.34,38.42,38.33,38.4,55000.0,20.7862,20.8295,20.7807,20.8187,55000.0
2007-05-09 12:50:00,38.4,38.4,38.38,38.4,32600.0,20.8187,20.8187,20.8078,20.8187,32600.0
2007-05-09 13:00:00,38.4,38.42,38.4,38.41,30700.0,20.8187,20.8295,20.8187,20.8241,30700.0
2007-05-09 13:10:00,38.41,38.52,38.41,38.5,99100.0,20.8241,20.8837,20.8241,20.8729,99100.0
2007-05-09 13:20:00,38.5,38.52,38.5,38.5,36900.0,20.8729,20.8837,20.8729,20.8729,36900.0
2007-05-09 13:30:00,38.51,38.53,38.5,38.5,39300.0,20.8783,20.8892,20.8729,20.8729,39300.0
2007-05-09 13:40:00,38.5,38.52,38.5,38.5,50000.0,20.8729,20.8837,20.8729,20.8729,50000.0
2007-05-09 13:50:00,38.5,38.51,38.49,38.5,33800.0,20.8729,20.8783,20.8675,20.8729,33800.0
2007-05-09 14:00:00,38.5,38.55,38.5,38.53,86100.0,20.8729,20.9,20.8729,20.8892,86100.0
2007-05-09 14:10:00,38.52,38.59,38.47,38.58,182400.0,20.8837,20.9217,20.8566,20.9163,182400.0
2007-05-09 14:20:00,38.58,38.66,38.49,38.52,233000.0,20.9163,20.9597,20.8675,20.8837,233000.0
2007-05-09 14:30:00,38.52,38.54,38.49,38.53,135300.0,20.8837,20.8946,20.8675,20.8892,135300.0
2007-05-09 14:40:00,38.52,38.65,38.52,38.62,136200.0,20.8837,20.9542,20.8837,20.938,136200.0
2007-05-09 14:50:00,38.61,38.66,38.58,38.65,102200.0,20.9325,20.9597,20.9163,20.9542,102200.0
2007-05-09 15:00:00,38.64,38.65,38.6,38.62,115400.0,20.9488,20.9542,20.9271,20.938,115400.0
2007-05-09 15:10:00,38.61,38.66,38.61,38.64,77200.0,20.9325,20.9597,20.9325,20.9488,77200.0
2007-05-09 15:20:00,38.63,38.69,38.63,38.67,65300.0,20.9434,20.9759,20.9434,20.9651,65300.0
2007-05-09 15:30:00,38.68,38.71,38.64,38.64,91300.0,20.9705,20.9868,20.9488,20.9488,91300.0
2007-05-09 15:40:00,38.65,38.65,38.58,38.59,161900.0,20.9542,20.9542,20.9163,20.9217,161900.0
2007-05-09 15:50:00,38.59,38.61,38.57,38.57,222100.0,20.9217,20.9325,20.9109,20.9109,222100.0
2007-05-10 09:30:00,38.49,38.55,38.33,38.52,89500.0,20.8675,20.9,20.7807,20.8837,89500.0
2007-05-10 09:40:00,38.54,38.72,38.48,38.67,118900.0,20.8946,20.9922,20.8621,20.9651,118900.0
2007-05-10 09:50:00,38.67,38.76,38.59,38.74,172500.0,20.9651,21.0139,20.9217,21.003,172500.0
2007-05-10 10:00:00,38.75,38.77,38.73,38.74,66600.0,21.0084,21.0193,20.9976,21.003,66600.0
2007-05-10 10:10:00,38.73,38.73,38.7,38.72,217000.0,20.9976,20.9976,20.9813,20.9922,217000.0
2007-05-10 10:20:00,38.72,38.76,38.65,38.75,195000.0,20.9922,21.0139,20.9542,21.0084,195000.0
2007-05-10 10:30:00,38.75,38.76,38.69,38.7,76800.0,21.0084,21.0139,20.9759,20.9813,76800.0
2007-05-10 10:40:00,38.7,38.76,38.67,38.74,71200.0,20.9813,21.0139,20.9651,21.003,71200.0
2007-05-10 10:50:00,38.73,38.8,38.72,38.72,103200.0,20.9976,21.0356,20.9922,20.9922,103200.0
2007-05-10 11:00:00,38.72,38.72,38.62,38.62,73500.0,20.9922,20.9922,20.938,20.938,73500.0
2007-05-10 11:10:00,38.62,38.62,38.47,38.49,190600.0,20.938,20.938,20.8566,20.8675,190600.0
2007-05-10 11:20:00,38.5,38.55,38.46,38.49,427400.0,20.8729,20.9,20.8512,20.8675,427400.0
2007-05-10 11:30:00,38.49,38.53,38.46,38.52,95600.0,20.8675,20.8892,20.8512,20.8837,95600.0
2007-05-10 11:40:00,38.52,38.54,38.49,38.51,46900.0,20.8837,20.8946,20.8675,20.8783,46900.0
2007-05-10 11:50:00,38.51,38.52,38.47,38.48,77700.0,20.8783,20.8837,20.8566,20.8621,77700.0
2007-05-10 12:00:00,38.47,38.48,38.43,38.44,95000.0,20.8566,20.8621,20.835,20.8404,95000.0
2007-05-10 12:10:00,38.44,38.49,38.44,38.46,46100.0,20.8404,20.8675,20.8404,20.8512,46100.0
2007-05-10 12:20:00,38.46,38.54,38.45,38.5,32400.0,20.8512,20.8946,20.8458,20.8729,32400.0
2007-05-10 12:30:00,38.5,38.51,38.49,38.51,23200.0,20.8729,20.8783,20.8675,20.8783,23200.0
2007-05-10 12:40:00,38.5,38.56,38.5,38.5,48600.0,20.8729,20.9054,20.8729,20.8729,48600.0
2007-05-10 12:50:00,38.5,38.56,38.5,38.55,35000.0,20.8729,20.9054,20.8729,20.9,35000.0
2007-05-10 13:00:00,38.55,38.55,38.47,38.49,96200.0,20.9,20.9,20.8566,20.8675,96200.0
2007-05-10 13:10:00,38.49,38.51,38.39,38.51,87600.0,20.8675,20.8783,20.8133,20.8783,87600.0
2007-05-10 13:20:00,38.52,38.52,38.4,38.44,66500.0,20.8837,20.8837,20.8187,20.8404,66500.0
2007-05-10 13:30:00,38.44,38.48,38.35,38.48,72600.0,20.8404,20.8621,20.7916,20.8621,72600.0
2007-05-10 13:40:00,38.48,38.5,38.45,38.49,24700.0,20.8621,20.8729,20.8458,20.8675,24700.0
2007-05-10 13:50:00,38.5,38.55,38.5,38.53,31500.0,20.8729,20.9,20.8729,20.8892,31500.0
2007-05-10 14:00:00,38.53,38.61,38.52,38.61,51500.0,20.8892,20.9325,20.8837,20.9325,51500.0
2007-05-10 14:10:00,38.61,38.62,38.58,38.62,83900.0,20.9325,20.938,20.9163,20.938,83900.0
2007-05-10 14:20:00,38.62,38.66,38.6,38.63,86300.0,20.938,20.9597,20.9271,20.9434,86300.0
2007-05-10 14:30:00,38.63,38.69,38.62,38.66,98700.0,20.9434,20.9759,20.938,20.9597,98700.0
2007-05-10 14:40:00,38.65,38.67,38.65,38.65,60200.0,20.9542,20.9651,20.9542,20.9542,60200.0
2007-05-10 14:50:00,38.65,38.7,38.64,38.65,120900.0,20.9542,20.9813,20.9488,20.9542,120900.0
2007-05-10 15:00:00,38.64,38.64,38.52,38.52,124700.0,20.9488,20.9488,20.8837,20.8837,124700.0
2007-05-10 15:10:00,38.52,38.61,38.5,38.6,120600.0,20.8837,20.9325,20.8729,20.9271,120600.0
2007-05-10 15:20:00,38.6,38.62,38.49,38.51,91700.0,20.9271,20.938,20.8675,20.8783,91700.0
2007-05-10 15:30:00,38.51,38.58,38.5,38.57,112700.0,20.8783,20.9163,20.8729,20.9109,112700.0
2007-05-10 15:40:00,38.55,38.56,38.45,38.45,109700.0,20.9,20.9054,20.8458,20.8458,109700.0
2007-05-10 15:50:00,38.45,38.48,38.42,38.48,145600.0,20.8458,20.8621,20.8295,20.8621,145600.0
2007-05-11 09:40:00,38.85,38.86,38.47,38.69,42700.0,21.0627,21.0681,20.8566,20.9759,42700.0
2007-05-11 09:50:00,38.69,38.9,38.54,38.55,179300.0,20.9759,21.0898,20.8946,20.9,179300.0
2007-05-11 10:00:00,38.56,38.64,38.43,38.43,78000.0,20.9054,20.9488,20.835,20.835,78000.0
2007-05-11 10:10:00,38.43,38.51,38.39,38.42,69900.0,20.835,20.8783,20.8133,20.8295,69900.0
2007-05-11 10:20:00,38.43,38.56,38.41,38.56,104800.0,20.835,20.9054,20.8241,20.9054,104800.0
2007-05-11 10:30:00,38.55,38.66,38.53,38.63,110000.0,20.9,20.9597,20.8892,20.9434,110000.0
2007-05-11 10:40:00,38.64,38.64,38.49,38.57,96800.0,20.9488,20.9488,20.8675,20.9109,96800.0
2007-05-11 10:50:00,38.57,38.76,38.5,38.74,264200.0,20.9109,21.0139,20.8729,21.003,264200.0
2007-05-11 11:00:00,38.74,38.85,38.68,38.74,168100.0,21.003,21.0627,20.9705,21.003,168100.0
2007-05-11 11:10:00,38.75,38.85,38.75,38.8,136400.0,21.0084,21.0627,21.0084,21.0356,136400.0
2007-05-11 11:20:00,38.8,38.94,38.79,38.87,421700.0,21.0356,21.1115,21.0301,21.0735,421700.0
2007-05-11 11:30:00,38.87,38.9,38.79,38.8,88000.0,21.0735,21.0898,21.0301,21.0356,88000.0
2007-05-11 11:40:00,38.8,38.8,38.74,38.74,64700.0,21.0356,21.0356,21.003,21.003,64700.0
2007-05-11 11:50:00,38.74,38.76,38.67,38.75,60200.0,21.003,21.0139,20.9651,21.0084,60200.0
2007-05-11 12:00:00,38.75,38.88,38.71,38.83,132700.0,21.0084,21.0789,20.9868,21.0518,132700.0
2007-05-11 12:10:00,38.83,38.92,38.8,38.81,166300.0,21.0518,21.1006,21.0356,21.041,166300.0
2007-05-11 12:20:00,38.81,38.98,38.8,38.94,175200.0,21.041,21.1331,21.0356,21.1115,175200.0
2007-05-11 12:30:00,38.93,38.95,38.82,38.87,73400.0,21.106,21.1169,21.0464,21.0735,73400.0
2007-05-11 12:40:00,38.87,39.02,38.85,38.91,185000.0,21.0735,21.1548,21.0627,21.0952,185000.0
2007-05-11 12:50:00,38.91,38.97,38.83,38.88,76300.0,21.0952,21.1277,21.0518,21.0789,76300.0
2007-05-11 13:00:00,38.88,38.89,38.81,38.81,80400.0,21.0789,21.0843,21.041,21.041,80400.0
2007-05-11 13:10:00,38.81,38.91,38.8,38.8,55700.0,21.041,21.0952,21.0356,21.0356,55700.0
2007-05-11 13:20:00,38.8,38.92,38.8,38.86,73500.0,21.0356,21.1006,21.0356,21.0681,73500.0
2007-05-11 13:30:00,38.86,38.86,38.79,38.8,58800.0,21.0681,21.0681,21.0301,21.0356,58800.0
2007-05-11 13:40:00,38.79,38.8,38.75,38.76,32700.0,21.0301,21.0356,21.0084,21.0139,32700.0
2007-05-11 13:50:00,38.77,38.8,38.76,38.79,46100.0,21.0193,21.0356,21.0139,21.0301,46100.0
2007-05-11 14:00:00,38.8,38.87,38.78,38.85,76400.0,21.0356,21.0735,21.0247,21.0627,76400.0
2007-05-11 14:10:00,38.85,38.88,38.84,38.88,47600.0,21.0627,21.0789,21.0572,21.0789,47600.0
2007-05-11 14:20:00,38.87,38.94,38.87,38.92,76700.0,21.0735,21.1115,21.0735,21.1006,76700.0
2007-05-11 14:30:00,38.92,38.98,38.91,38.93,95200.0,21.1006,21.1331,21.0952,21.106,95200.0
2007-05-11 14:40:00,38.94,38.97,38.9,38.91,91400.0,21.1115,21.1277,21.0898,21.0952,91400.0
2007-05-11 14:50:00,38.9,38.91,38.85,38.85,21800.0,21.0898,21.0952,21.0627,21.0627,21800.0
2007-05-11 15:00:00,38.85,38.87,38.84,38.86,46300.0,21.0627,21.0735,21.0572,21.0681,46300.0
2007-05-11 15:10:00,38.87,38.91,38.86,38.9,69400.0,21.0735,21.0952,21.0681,21.0898,69400.0
2007-05-11 15:20:00,38.91,38.91,38.88,38.88,34400.0,21.0952,21.0952,21.0789,21.0789,34400.0
2007-05-11 15:30:00,38.88,38.95,38.86,38.9,140900.0,21.0789,21.1169,21.0681,21.0898,140900.0
2007-05-11 15:40:00,38.9,38.97,38.9,38.92,70400.0,21.0898,21.1277,21.0898,21.1006,70400.0
2007-05-11 15:50:00,38.93,39.05,38.93,39.04,225200.0,21.106,21.1711,21.106,21.1657,225200.0
2007-05-14 09:30:00,38.94,39.0,38.89,38.96,42600.0,21.1115,21.144,21.0843,21.1223,42600.0
2007-05-14 09:40:00,38.96,39.0,38.78,38.78,49200.0,21.1223,21.144,21.0247,21.0247,49200.0
2007-05-14 09:50:00,38.78,38.96,38.74,38.91,30500.0,21.0247,21.1223,21.003,21.0952,30500.0
2007-05-14 10:00:00,38.91,38.91,38.77,38.79,73500.0,21.0952,21.0952,21.0193,21.0301,73500.0
2007-05-14 10:10:00,38.79,38.79,38.69,38.69,40500.0,21.0301,21.0301,20.9759,20.9759,40500.0
2007-05-14 10:20:00,38.7,38.75,38.58,38.58,84000.0,20.9813,21.0084,20.9163,20.9163,84000.0
2007-05-14 10:30:00,38.58,38.58,38.5,38.55,90100.0,20.9163,20.9163,20.8729,20.9,90100.0
2007-05-14 10:40:00,38.55,38.59,38.45,38.46,148600.0,20.9,20.9217,20.8458,20.8512,148600.0
2007-05-14 10:50:00,38.47,38.52,38.44,38.47,47100.0,20.8566,20.8837,20.8404,20.8566,47100.0
2007-05-14 11:00:00,38.48,38.49,38.42,38.44,59400.0,20.8621,20.8675,20.8295,20.8404,59400.0
2007-05-14 11:10:00,38.44,38.5,38.41,38.49,32500.0,20.8404,20.8729,20.8241,20.8675,32500.0
2007-05-14 11:20:00,38.5,38.5,38.45,38.46,49200.0,20.8729,20.8729,20.8458,20.8512,49200.0
2007-05-14 11:30:00,38.45,38.52,38.44,38.51,53300.0,20.8458,20.8837,20.8404,20.8783,53300.0
2007-05-14 11:40:00,38.5,38.5,38.45,38.47,22000.0,20.8729,20.8729,20.8458,20.8566,22000.0
2007-05-14 11:50:00,38.47,38.57,38.45,38.56,187500.0,20.8566,20.9109,20.8458,20.9054,187500.0
2007-05-14 12:00:00,38.57,38.57,38.52,38.53,23300.0,20.9109,20.9109,20.8837,20.8892,23300.0
2007-05-14 12:10:00,38.55,38.57,38.54,38.57,34000.0,20.9,20.9109,20.8946,20.9109,34000.0
2007-05-14 12:20:00,38.57,38.6,38.52,38.54,38900.0,20.9109,20.9271,20.8837,20.8946,38900.0
2007-05-14 12:30:00,38.55,38.59,38.53,38.55,17300.0,20.9,20.9217,20.8892,20.9,17300.0
2007-05-14 12:40:00,38.56,38.57,38.55,38.56,21600.0,20.9054,20.9109,20.9,20.9054,21600.0
2007-05-14 12:50:00,38.57,38.57,38.56,38.57,13400.0,20.9109,20.9109,20.9054,20.9109,13400.0
2007-05-14 13:00:00,38.57,38.61,38.57,38.59,44200.0,20.9109,20.9325,20.9109,20.9217,44200.0
2007-05-14 13:10:00,38.6,38.61,38.52,38.52,76300.0,20.9271,20.9325,20.8837,20.8837,76300.0
2007-05-14 13:20:00,38.52,38.56,38.5,38.56,47000.0,20.8837,20.9054,20.8729,20.9054,47000.0
2007-05-14 13:30:00,38.55,38.6,38.48,38.49,86900.0,20.9,20.9271,20.8621,20.8675,86900.0
2007-05-14 13:40:00,38.51,38.55,38.48,38.53,42200.0,20.8783,20.9,20.8621,20.8892,42200.0
2007-05-14 13:50:00,38.54,38.56,38.52,38.54,38400.0,20.8946,20.9054,20.8837,20.8946,38400.0
2007-05-14 14:00:00,38.53,38.55,38.45,38.54,85600.0,20.8892,20.9,20.8458,20.8946,85600.0
2007-05-14 14:10:00,38.53,38.53,38.4,38.46,69000.0,20.8892,20.8892,20.8187,20.8512,69000.0
2007-05-14 14:20:00,38.47,38.51,38.47,38.49,27900.0,20.8566,20.8783,20.8566,20.8675,27900.0
2007-05-14 14:30:00,38.5,38.53,38.5,38.5,32100.0,20.8729,20.8892,20.8729,20.8729,32100.0
2007-05-14 14:40:00,38.5,38.51,38.45,38.48,44500.0,20.8729,20.8783,20.8458,20.8621,44500.0
2007-05-14 14:50:00,38.48,38.5,38.46,38.49,54500.0,20.8621,20.8729,20.8512,20.8675,54500.0
2007-05-14 15:00:00,38.49,38.55,38.45,38.53,57200.0,20.8675,20.9,20.8458,20.8892,57200.0
2007-05-14 15:10:00,38.53,38.54,38.49,38.54,55000.0,20.8892,20.8946,20.8675,20.8946,55000.0
2007-05-14 15:20:00,38.54,38.55,38.5,38.52,43100.0,20.8946,20.9,20.8729,20.8837,43100.0
2007-05-14 15:30:00,38.52,38.58,38.51,38.57,63200.0,20.8837,20.9163,20.8783,20.9109,63200.0
2007-05-14 15:40:00,38.58,38.63,38.57,38.62,76800.0,20.9163,20.9434,20.9109,20.938,76800.0
2007-05-14 15:50:00,38.62,38.64,38.58,38.64,162900.0,20.938,20.9488,20.9163,20.9488,162900.0
2007-05-15 09:30:00,38.74,38.82,38.66,38.71,65200.0,21.003,21.0464,20.9597,20.9868,65200.0
2007-05-15 09:40:00,38.71,38.77,38.61,38.63,47200.0,20.9868,21.0193,20.9325,20.9434,47200.0
2007-05-15 09:50:00,38.63,38.63,38.52,38.53,192700.0,20.9434,20.9434,20.8837,20.8892,192700.0
2007-05-15 10:00:00,38.54,38.64,38.5,38.58,80600.0,20.8946,20.9488,20.8729,20.9163,80600.0
2007-05-15 10:10:00,38.58,38.71,38.58,38.67,108000.0,20.9163,20.9868,20.9163,20.9651,108000.0
2007-05-15 10:20:00,38.65,38.76,38.61,38.75,40300.0,20.9542,21.0139,20.9325,21.0084,40300.0
2007-05-15 10:30:00,38.76,38.76,38.67,38.69,29600.0,21.0139,21.0139,20.9651,20.9759,29600.0
2007-05-15 10:40:00,38.68,38.75,38.68,38.72,46200.0,20.9705,21.0084,20.9705,20.9922,46200.0
2007-05-15 10:50:00,38.72,38.72,38.58,38.65,106500.0,20.9922,20.9922,20.9163,20.9542,106500.0
2007-05-15 11:00:00,38.65,38.69,38.6,38.63,237300.0,20.9542,20.9759,20.9271,20.9434,237300.0
2007-05-15 11:10:00,38.63,38.63,38.49,38.49,55500.0,20.9434,20.9434,20.8675,20.8675,55500.0
2007-05-15 11:20:00,38.49,38.55,38.47,38.53,47900.0,20.8675,20.9,20.8566,20.8892,47900.0
2007-05-15 11:30:00,38.52,38.52,38.47,38.52,68000.0,20.8837,20.8837,20.8566,20.8837,68000.0
2007-05-15 11:40:00,38.52,38.53,38.48,38.53,93400.0,20.8837,20.8892,20.8621,20.8892,93400.0
2007-05-15 11:50:00,38.52,38.54,38.43,38.43,34500.0,20.8837,20.8946,20.835,20.835,34500.0
2007-05-15 12:00:00,38.44,38.5,38.44,38.48,63600.0,20.8404,20.8729,20.8404,20.8621,63600.0
2007-05-15 12:10:00,38.49,38.5,38.47,38.47,21600.0,20.8675,20.8729,20.8566,20.8566,21600.0
2007-05-15 12:20:00,38.48,38.49,38.47,38.49,23200.0,20.8621,20.8675,20.8566,20.8675,23200.0
2007-05-15 12:30:00,38.49,38.49,38.45,38.48,59800.0,20.8675,20.8675,20.8458,20.8621,59800.0
2007-05-15 12:40:00,38.49,38.5,38.44,38.46,37300.0,20.8675,20.8729,20.8404,20.8512,37300.0
2007-05-15 12:50:00,38.46,38.47,38.42,38.44,33500.0,20.8512,20.8566,20.8295,20.8404,33500.0
2007-05-15 13:00:00,38.44,38.46,38.4,38.42,34900.0,20.8404,20.8512,20.8187,20.8295,34900.0
2007-05-15 13:10:00,38.41,38.46,38.41,38.42,39300.0,20.8241,20.8512,20.8241,20.8295,39300.0
2007-05-15 13:20:00,38.42,38.42,38.39,38.41,47200.0,20.8295,20.8295,20.8133,20.8241,47200.0
2007-05-15 13:30:00,38.41,38.41,38.38,38.39,58800.0,20.8241,20.8241,20.8078,20.8133,58800.0
2007-05-15 13:40:00,38.39,38.39,38.26,38.3,90500.0,20.8133,20.8133,20.7428,20.7645,90500.0
2007-05-15 13:50:00,38.29,38.4,38.29,38.36,62700.0,20.7591,20.8187,20.7591,20.797,62700.0
2007-05-15 14:00:00,38.35,38.35,38.3,38.32,69000.0,20.7916,20.7916,20.7645,20.7753,69000.0
2007-05-15 14:10:00,38.32,38.32,38.23,38.27,111000.0,20.7753,20.7753,20.7265,20.7482,111000.0
2007-05-15 14:20:00,38.27,38.3,38.26,38.28,96100.0,20.7482,20.7645,20.7428,20.7536,96100.0
2007-05-15 14:30:00,38.27,38.3,38.25,38.26,143300.0,20.7482,20.7645,20.7374,20.7428,143300.0
2007-05-15 14:40:00,38.25,38.25,38.14,38.16,120500.0,20.7374,20.7374,20.6777,20.6886,120500.0
2007-05-15 14:50:00,38.15,38.29,38.15,38.29,52200.0,20.6832,20.7591,20.6832,20.7591,52200.0
2007-05-15 15:00:00,38.29,38.33,38.2,38.22,140800.0,20.7591,20.7807,20.7103,20.7211,140800.0
2007-05-15 15:10:00,38.23,38.25,38.17,38.2,62100.0,20.7265,20.7374,20.694,20.7103,62100.0
2007-05-15 15:20:00,38.2,38.22,38.12,38.14,93900.0,20.7103,20.7211,20.6669,20.6777,93900.0
2007-05-15 15:30:00,38.14,38.25,38.13,38.24,139800.0,20.6777,20.7374,20.6723,20.7319,139800.0
2007-05-15 15:40:00,38.24,38.24,38.14,38.14,122100.0,20.7319,20.7319,20.6777,20.6777,122100.0
2007-05-15 15:50:00,38.14,38.15,38.06,38.11,179300.0,20.6777,20.6832,20.6344,20.6615,179300.0
2007-05-16 09:30:00,39.05,39.71,39.05,39.5,760100.0,21.1711,21.5289,21.1711,21.4151,760100.0
2007-05-16 09:40:00,39.5,39.62,38.97,39.01,523600.0,21.4151,21.4801,21.1277,21.1494,523600.0
2007-05-16 09:50:00,39.0,39.05,38.88,39.0,153500.0,21.144,21.1711,21.0789,21.144,153500.0
2007-05-16 10:00:00,39.0,39.16,38.94,39.11,203500.0,21.144,21.2307,21.1115,21.2036,203500.0
2007-05-16 10:10:00,39.11,39.16,39.07,39.08,236900.0,21.2036,21.2307,21.1819,21.1874,236900.0
2007-05-16 10:20:00,39.08,39.08,38.92,38.94,145700.0,21.1874,21.1874,21.1006,21.1115,145700.0
2007-05-16 10:30:00,38.94,39.05,38.87,38.91,327100.0,21.1115,21.1711,21.0735,21.0952,327100.0
2007-05-16 10:40:00,38.91,38.93,38.84,38.9,128600.0,21.0952,21.106,21.0572,21.0898,128600.0
2007-05-16 10:50:00,38.9,38.92,38.87,38.91,106600.0,21.0898,21.1006,21.0735,21.0952,106600.0
2007-05-16 11:00:00,38.91,38.91,38.81,38.81,92600.0,21.0952,21.0952,21.041,21.041,92600.0
2007-05-16 11:10:00,38.81,38.83,38.72,38.82,127400.0,21.041,21.0518,20.9922,21.0464,127400.0
2007-05-16 11:20:00,38.82,38.83,38.79,38.81,104500.0,21.0464,21.0518,21.0301,21.041,104500.0
2007-05-16 11:30:00,38.81,38.86,38.8,38.85,72600.0,21.041,21.0681,21.0356,21.0627,72600.0
2007-05-16 11:40:00,38.85,38.87,38.83,38.86,62300.0,21.0627,21.0735,21.0518,21.0681,62300.0
2007-05-16 11:50:00,38.86,38.92,38.85,38.91,140400.0,21.0681,21.1006,21.0627,21.0952,140400.0
2007-05-16 12:00:00,38.91,38.96,38.86,38.91,105300.0,21.0952,21.1223,21.0681,21.0952,105300.0
2007-05-16 12:10:00,38.92,38.92,38.88,38.88,88800.0,21.1006,21.1006,21.0789,21.0789,88800.0
2007-05-16 12:20:00,38.89,38.92,38.88,38.91,43300.0,21.0843,21.1006,21.0789,21.0952,43300.0
2007-05-16 12:30:00,38.9,38.91,38.87,38.9,46100.0,21.0898,21.0952,21.0735,21.0898,46100.0
2007-05-16 12:40:00,38.89,38.9,38.86,38.89,35700.0,21.0843,21.0898,21.0681,21.0843,35700.0
2007-05-16 12:50:00,38.89,38.96,38.88,38.96,102400.0,21.0843,21.1223,21.0789,21.1223,102400.0
2007-05-16 13:00:00,38.96,38.96,38.89,38.89,88400.0,21.1223,21.1223,21.0843,21.0843,88400.0
2007-05-16 13:10:00,38.89,38.91,38.87,38.9,35700.0,21.0843,21.0952,21.0735,21.0898,35700.0
2007-05-16 13:20:00,38.89,38.92,38.89,38.91,51400.0,21.0843,21.1006,21.0843,21.0952,51400.0
2007-05-16 13:30:00,38.9,38.94,38.9,38.94,71200.0,21.0898,21.1115,21.0898,21.1115,71200.0
2007-05-16 13:40:00,38.94,38.94,38.9,38.9,154000.0,21.1115,21.1115,21.0898,21.0898,154000.0
2007-05-16 13:50:00,38.9,38.91,38.88,38.89,211200.0,21.0898,21.0952,21.0789,21.0843,211200.0
2007-05-16 14:00:00,38.89,38.92,38.1,38.92,123900.0,21.0843,21.1006,20.656,21.1006,123900.0
2007-05-16 14:10:00,38.92,38.95,38.91,38.91,95100.0,21.1006,21.1169,21.0952,21.0952,95100.0
2007-05-16 14:20:00,38.91,38.92,38.87,38.88,48100.0,21.0952,21.1006,21.0735,21.0789,48100.0
2007-05-16 14:30:00,38.88,38.88,38.87,38.88,27100.0,21.0789,21.0789,21.0735,21.0789,27100.0
2007-05-16 14:40:00,38.88,38.89,38.87,38.88,41500.0,21.0789,21.0843,21.0735,21.0789,41500.0
2007-05-16 14:50:00,38.88,38.89,38.81,38.82,161200.0,21.0789,21.0843,21.041,21.0464,161200.0
2007-05-16 15:00:00,38.81,38.85,38.79,38.84,247800.0,21.041,21.0627,21.0301,21.0572,247800.0
2007-05-16 15:10:00,38.84,38.84,38.8,38.82,112500.0,21.0572,21.0572,21.0356,21.0464,112500.0
2007-05-16 15:20:00,38.83,38.85,38.81,38.84,150200.0,21.0518,21.0627,21.041,21.0572,150200.0
2007-05-16 15:30:00,38.83,38.88,38.81,38.87,151700.0,21.0518,21.0789,21.041,21.0735,151700.0
2007-05-16 15:40:00,38.86,38.88,38.86,38.87,118600.0,21.0681,21.0789,21.0681,21.0735,118600.0
2007-05-16 15:50:00,38.87,38.91,38.86,38.89,216900.0,21.0735,21.0952,21.0681,21.0843,216900.0
2007-05-17 09:30:00,39.15,39.15,38.76,38.93,94900.0,21.2253,21.2253,21.0139,21.106,94900.0
2007-05-17 09:40:00,38.93,38.93,38.7,38.72,124100.0,21.106,21.106,20.9813,20.9922,124100.0
2007-05-17 09:50:00,38.72,38.82,38.61,38.67,119100.0,20.9922,21.0464,20.9325,20.9651,119100.0
2007-05-17 10:00:00,38.67,38.73,38.56,38.72,166600.0,20.9651,20.9976,20.9054,20.9922,166600.0
2007-05-17 10:10:00,38.72,38.84,38.67,38.78,81800.0,20.9922,21.0572,20.9651,21.0247,81800.0
2007-05-17 10:20:00,38.79,38.93,38.79,38.86,41100.0,21.0301,21.106,21.0301,21.0681,41100.0
2007-05-17 10:30:00,38.87,39.0,38.87,38.94,66000.0,21.0735,21.144,21.0735,21.1115,66000.0
2007-05-17 10:40:00,38.94,38.95,38.91,38.94,34600.0,21.1115,21.1169,21.0952,21.1115,34600.0
2007-05-17 10:50:00,38.94,38.97,38.92,38.94,38400.0,21.1115,21.1277,21.1006,21.1115,38400.0
2007-05-17 11:00:00,38.94,38.96,38.8,38.84,66300.0,21.1115,21.1223,21.0356,21.0572,66300.0
2007-05-17 11:10:00,38.85,38.88,38.71,38.78,67200.0,21.0627,21.0789,20.9868,21.0247,67200.0
2007-05-17 11:20:00,38.78,38.79,38.68,38.69,49100.0,21.0247,21.0301,20.9705,20.9759,49100.0
2007-05-17 11:30:00,38.69,38.72,38.68,38.72,39800.0,20.9759,20.9922,20.9705,20.9922,39800.0
2007-05-17 11:40:00,38.72,38.77,38.65,38.74,52500.0,20.9922,21.0193,20.9542,21.003,52500.0
2007-05-17 11:50:00,38.73,38.73,38.67,38.68,47900.0,20.9976,20.9976,20.9651,20.9705,47900.0
2007-05-17 12:00:00,38.68,38.77,38.65,38.75,53100.0,20.9705,21.0193,20.9542,21.0084,53100.0
2007-05-17 12:10:00,38.76,38.85,38.69,38.8,70200.0,21.0139,21.0627,20.9759,21.0356,70200.0
2007-05-17 12:20:00,38.81,38.81,38.76,38.78,51700.0,21.041,21.041,21.0139,21.0247,51700.0
2007-05-17 12:30:00,38.78,38.8,38.74,38.8,25100.0,21.0247,21.0356,21.003,21.0356,25100.0
2007-05-17 12:40:00,38.8,38.8,38.75,38.78,15400.0,21.0356,21.0356,21.0084,21.0247,15400.0
2007-05-17 12:50:00,38.78,38.8,38.77,38.78,24500.0,21.0247,21.0356,21.0193,21.0247,24500.0
2007-05-17 13:00:00,38.78,38.79,38.75,38.78,49100.0,21.0247,21.0301,21.0084,21.0247,49100.0
2007-05-17 13:10:00,38.79,38.8,38.74,38.77,49400.0,21.0301,21.0356,21.003,21.0193,49400.0
2007-05-17 13:20:00,38.77,38.77,38.73,38.73,41700.0,21.0193,21.0193,20.9976,20.9976,41700.0
2007-05-17 13:30:00,38.74,38.77,38.72,38.72,70100.0,21.003,21.0193,20.9922,20.9922,70100.0
2007-05-17 13:40:00,38.72,38.8,38.71,38.79,39900.0,20.9922,21.0356,20.9868,21.0301,39900.0
2007-05-17 13:50:00,38.79,38.79,38.75,38.78,52500.0,21.0301,21.0301,21.0084,21.0247,52500.0
2007-05-17 14:00:00,38.78,38.79,38.73,38.79,32700.0,21.0247,21.0301,20.9976,21.0301,32700.0
2007-05-17 14:10:00,38.79,38.79,38.72,38.75,72300.0,21.0301,21.0301,20.9922,21.0084,72300.0
2007-05-17 14:20:00,38.75,38.78,38.71,38.78,41500.0,21.0084,21.0247,20.9868,21.0247,41500.0
2007-05-17 14:30:00,38.79,38.81,38.71,38.8,103700.0,21.0301,21.041,20.9868,21.0356,103700.0
2007-05-17 14:40:00,38.8,38.86,38.78,38.81,73000.0,21.0356,21.0681,21.0247,21.041,73000.0
2007-05-17 14:50:00,38.81,38.89,38.8,38.86,89400.0,21.041,21.0843,21.0356,21.0681,89400.0
2007-05-17 15:00:00,38.86,38.9,38.82,38.83,103100.0,21.0681,21.0898,21.0464,21.0518,103100.0
2007-05-17 15:10:00,38.83,38.89,38.82,38.87,45200.0,21.0518,21.0843,21.0464,21.0735,45200.0
2007-05-17 15:20:00,38.87,38.89,38.85,38.88,142500.0,21.0735,21.0843,21.0627,21.0789,142500.0
2007-05-17 15:30:00,38.88,38.88,38.84,38.86,109000.0,21.0789,21.0789,21.0572,21.0681,109000.0
2007-05-17 15:40:00,38.86,38.87,38.84,38.84,105100.0,21.0681,21.0735,21.0572,21.0572,105100.0
2007-05-17 15:50:00,38.85,38.88,38.82,38.84,133900.0,21.0627,21.0789,21.0464,21.0572,133900.0
2007-05-18 09:30:00,39.05,39.15,38.79,38.87,525100.0,21.1711,21.2253,21.0301,21.0735,525100.0
2007-05-18 09:40:00,38.87,38.96,38.79,38.8,40700.0,21.0735,21.1223,21.0301,21.0356,40700.0
2007-05-18 09:50:00,38.8,38.84,38.71,38.8,26300.0,21.0356,21.0572,20.9868,21.0356,26300.0
2007-05-18 10:00:00,38.8,38.92,38.71,38.72,91500.0,21.0356,21.1006,20.9868,20.9922,91500.0
2007-05-18 10:10:00,38.72,38.83,38.69,38.77,89300.0,20.9922,21.0518,20.9759,21.0193,89300.0
2007-05-18 10:20:00,38.76,38.87,38.76,38.82,57700.0,21.0139,21.0735,21.0139,21.0464,57700.0
2007-05-18 10:30:00,38.81,38.83,38.75,38.77,49600.0,21.041,21.0518,21.0084,21.0193,49600.0
2007-05-18 10:40:00,38.78,38.8,38.71,38.8,54600.0,21.0247,21.0356,20.9868,21.0356,54600.0
2007-05-18 10:50:00,38.8,38.95,38.8,38.91,40300.0,21.0356,21.1169,21.0356,21.0952,40300.0
2007-05-18 11:00:00,38.9,38.98,38.86,38.97,41900.0,21.0898,21.1331,21.0681,21.1277,41900.0
2007-05-18 11:10:00,38.96,39.01,38.93,38.99,33000.0,21.1223,21.1494,21.106,21.1386,33000.0
2007-05-18 11:20:00,38.99,39.1,38.99,39.05,58900.0,21.1386,21.1982,21.1386,21.1711,58900.0
2007-05-18 11:30:00,39.06,39.07,39.0,39.02,36700.0,21.1765,21.1819,21.144,21.1548,36700.0
2007-05-18 11:40:00,39.02,39.05,39.02,39.02,15300.0,21.1548,21.1711,21.1548,21.1548,15300.0
2007-05-18 11:50:00,39.02,39.05,38.96,39.0,16300.0,21.1548,21.1711,21.1223,21.144,16300.0
2007-05-18 12:00:00,39.01,39.03,39.0,39.0,17800.0,21.1494,21.1602,21.144,21.144,17800.0
2007-05-18 12:10:00,39.0,39.05,39.0,39.02,17800.0,21.144,21.1711,21.144,21.1548,17800.0
2007-05-18 12:20:00,39.02,39.14,39.01,39.12,141300.0,21.1548,21.2199,21.1494,21.209,141300.0
2007-05-18 12:30:00,39.12,39.16,39.12,39.16,48400.0,21.209,21.2307,21.209,21.2307,48400.0
2007-05-18 12:40:00,39.16,39.29,39.15,39.27,91300.0,21.2307,21.3012,21.2253,21.2904,91300.0
2007-05-18 12:50:00,39.27,39.34,39.27,39.33,55000.0,21.2904,21.3283,21.2904,21.3229,55000.0
2007-05-18 13:00:00,39.32,39.33,39.27,39.27,35800.0,21.3175,21.3229,21.2904,21.2904,35800.0
2007-05-18 13:10:00,39.27,39.31,39.24,39.3,35300.0,21.2904,21.312,21.2741,21.3066,35300.0
2007-05-18 13:20:00,39.3,39.34,39.27,39.3,40300.0,21.3066,21.3283,21.2904,21.3066,40300.0
2007-05-18 13:30:00,39.3,39.32,39.29,39.29,31800.0,21.3066,21.3175,21.3012,21.3012,31800.0
2007-05-18 13:40:00,39.3,39.37,39.29,39.31,78100.0,21.3066,21.3446,21.3012,21.312,78100.0
2007-05-18 13:50:00,39.31,39.31,39.24,39.24,24000.0,21.312,21.312,21.2741,21.2741,24000.0
2007-05-18 14:00:00,39.24,39.27,39.22,39.25,20900.0,21.2741,21.2904,21.2633,21.2795,20900.0
2007-05-18 14:10:00,39.26,39.29,39.22,39.27,43900.0,21.2849,21.3012,21.2633,21.2904,43900.0
2007-05-18 14:20:00,39.26,39.35,38.82,39.3,102600.0,21.2849,21.3337,21.0464,21.3066,102600.0
2007-05-18 14:30:00,39.3,39.3,39.26,39.26,49900.0,21.3066,21.3066,21.2849,21.2849,49900.0
2007-05-18 14:40:00,39.26,39.27,39.17,39.17,62400.0,21.2849,21.2904,21.2361,21.2361,62400.0
2007-05-18 14:50:00,39.17,39.25,39.17,39.24,69300.0,21.2361,21.2795,21.2361,21.2741,69300.0
2007-05-18 15:00:00,39.24,39.26,39.18,39.19,56300.0,21.2741,21.2849,21.2416,21.247,56300.0
2007-05-18 15:10:00,39.19,39.27,39.18,39.26,63600.0,21.247,21.2904,21.2416,21.2849,63600.0
2007-05-18 15:20:00,39.26,39.38,39.25,39.34,82400.0,21.2849,21.35,21.2795,21.3283,82400.0
2007-05-18 15:30:00,39.34,39.39,39.31,39.36,201900.0,21.3283,21.3554,21.312,21.3392,201900.0
2007-05-18 15:40:00,39.36,39.37,39.34,39.34,115200.0,21.3392,21.3446,21.3283,21.3283,115200.0
2007-05-18 15:50:00,39.35,39.37,39.33,39.36,197000.0,21.3337,21.3446,21.3229,21.3392,197000.0
2007-05-21 09:30:00,39.26,39.48,39.22,39.36,37500.0,21.2849,21.4042,21.2633,21.3392,37500.0
2007-05-21 09:40:00,39.36,39.45,39.36,39.4,61000.0,21.3392,21.388,21.3392,21.3608,61000.0
2007-05-21 09:50:00,39.4,39.4,39.33,39.35,31300.0,21.3608,21.3608,21.3229,21.3337,31300.0
2007-05-21 10:00:00,39.35,39.45,39.34,39.45,45000.0,21.3337,21.388,21.3283,21.388,45000.0
2007-05-21 10:10:00,39.45,39.48,39.39,39.41,38000.0,21.388,21.4042,21.3554,21.3663,38000.0
2007-05-21 10:20:00,39.41,39.42,39.39,39.4,29000.0,21.3663,21.3717,21.3554,21.3608,29000.0
2007-05-21 10:30:00,39.4,39.45,39.39,39.41,35200.0,21.3608,21.388,21.3554,21.3663,35200.0
2007-05-21 10:40:00,39.41,39.57,39.4,39.56,93500.0,21.3663,21.453,21.3608,21.4476,93500.0
2007-05-21 10:50:00,39.56,39.65,39.52,39.64,75400.0,21.4476,21.4964,21.4259,21.491,75400.0
2007-05-21 11:00:00,39.63,39.74,39.62,39.7,84800.0,21.4855,21.5452,21.4801,21.5235,84800.0
2007-05-21 11:10:00,39.7,39.76,39.68,39.72,83900.0,21.5235,21.556,21.5126,21.5343,83900.0
2007-05-21 11:20:00,39.72,39.72,39.63,39.7,71600.0,21.5343,21.5343,21.4855,21.5235,71600.0
2007-05-21 11:30:00,39.7,39.74,39.54,39.7,160300.0,21.5235,21.5452,21.4367,21.5235,160300.0
2007-05-21 11:40:00,39.7,39.9,39.7,39.88,148100.0,21.5235,21.6319,21.5235,21.6211,148100.0
2007-05-21 11:50:00,39.89,39.9,39.77,39.86,156500.0,21.6265,21.6319,21.5614,21.6102,156500.0
2007-05-21 12:00:00,39.86,39.9,39.86,39.9,159000.0,21.6102,21.6319,21.6102,21.6319,159000.0
2007-05-21 12:10:00,39.89,39.91,39.87,39.89,90600.0,21.6265,21.6373,21.6157,21.6265,90600.0
2007-05-21 12:20:00,39.9,39.99,39.89,39.98,156100.0,21.6319,21.6807,21.6265,21.6753,156100.0
2007-05-21 12:30:00,39.97,40.04,39.97,40.01,291000.0,21.6699,21.7078,21.6699,21.6916,291000.0
2007-05-21 12:40:00,40.01,40.03,39.98,40.0,282600.0,21.6916,21.7024,21.6753,21.6861,282600.0
2007-05-21 12:50:00,40.01,40.03,39.98,40.0,152600.0,21.6916,21.7024,21.6753,21.6861,152600.0
2007-05-21 13:00:00,40.01,40.05,39.99,39.99,77400.0,21.6916,21.7132,21.6807,21.6807,77400.0
2007-05-21 13:10:00,39.99,40.01,39.93,39.96,158900.0,21.6807,21.6916,21.6482,21.6644,158900.0
2007-05-21 13:20:00,39.97,40.05,39.95,39.98,93200.0,21.6699,21.7132,21.659,21.6753,93200.0
2007-05-21 13:30:00,39.98,40.01,39.86,39.89,78200.0,21.6753,21.6916,21.6102,21.6265,78200.0
2007-05-21 13:40:00,39.89,39.9,39.84,39.84,62000.0,21.6265,21.6319,21.5994,21.5994,62000.0
2007-05-21 13:50:00,39.84,39.86,39.8,39.83,57400.0,21.5994,21.6102,21.5777,21.594,57400.0
2007-05-21 14:00:00,39.83,39.85,39.79,39.8,60000.0,21.594,21.6048,21.5723,21.5777,60000.0
2007-05-21 14:10:00,39.8,39.94,39.8,39.9,67400.0,21.5777,21.6536,21.5777,21.6319,67400.0
2007-05-21 14:20:00,39.9,40.02,39.86,39.89,57800.0,21.6319,21.697,21.6102,21.6265,57800.0
2007-05-21 14:30:00,39.89,39.93,39.89,39.89,43900.0,21.6265,21.6482,21.6265,21.6265,43900.0
2007-05-21 14:40:00,39.89,39.92,39.89,39.91,49900.0,21.6265,21.6428,21.6265,21.6373,49900.0
2007-05-21 14:50:00,39.91,39.97,39.91,39.92,132600.0,21.6373,21.6699,21.6373,21.6428,132600.0
2007-05-21 15:00:00,39.92,39.93,39.85,39.85,182400.0,21.6428,21.6482,21.6048,21.6048,182400.0
2007-05-21 15:10:00,39.85,39.92,39.83,39.92,201300.0,21.6048,21.6428,21.594,21.6428,201300.0
2007-05-21 15:20:00,39.92,39.96,39.87,39.93,323300.0,21.6428,21.6644,21.6157,21.6482,323300.0
2007-05-21 15:30:00,39.93,39.96,39.89,39.92,194600.0,21.6482,21.6644,21.6265,21.6428,194600.0
2007-05-21 15:40:00,39.92,39.96,39.9,39.91,148700.0,21.6428,21.6644,21.6319,21.6373,148700.0
2007-05-21 15:50:00,39.91,39.99,39.89,39.98,212800.0,21.6373,21.6807,21.6265,21.6753,212800.0
2007-05-22 09:30:00,39.83,39.88,39.49,39.73,86400.0,21.594,21.6211,21.4096,21.5398,86400.0
2007-05-22 09:40:00,39.72,39.93,39.69,39.88,109800.0,21.5343,21.6482,21.5181,21.6211,109800.0
2007-05-22 09:50:00,39.86,39.95,39.84,39.85,96700.0,21.6102,21.659,21.5994,21.6048,96700.0
2007-05-22 10:00:00,39.86,39.95,39.85,39.93,82000.0,21.6102,21.659,21.6048,21.6482,82000.0
2007-05-22 10:10:00,39.94,39.94,39.9,39.93,62500.0,21.6536,21.6536,21.6319,21.6482,62500.0
2007-05-22 10:20:00,39.92,40.03,39.9,40.02,124400.0,21.6428,21.7024,21.6319,21.697,124400.0
2007-05-22 10:30:00,40.03,40.04,39.97,40.0,82300.0,21.7024,21.7078,21.6699,21.6861,82300.0
2007-05-22 10:40:00,40.0,40.09,40.0,40.02,94900.0,21.6861,21.7349,21.6861,21.697,94900.0
2007-05-22 10:50:00,40.02,40.04,40.0,40.04,33900.0,21.697,21.7078,21.6861,21.7078,33900.0
2007-05-22 11:00:00,40.03,40.04,40.0,40.0,27600.0,21.7024,21.7078,21.6861,21.6861,27600.0
2007-05-22 11:10:00,40.0,40.04,40.0,40.04,39300.0,21.6861,21.7078,21.6861,21.7078,39300.0
2007-05-22 11:20:00,40.03,40.1,40.0,40.1,62400.0,21.7024,21.7404,21.6861,21.7404,62400.0
2007-05-22 11:30:00,40.09,40.12,40.03,40.04,87200.0,21.7349,21.7512,21.7024,21.7078,87200.0
2007-05-22 11:40:00,40.05,40.05,40.01,40.01,71700.0,21.7132,21.7132,21.6916,21.6916,71700.0
2007-05-22 11:50:00,40.0,40.01,39.95,39.98,85300.0,21.6861,21.6916,21.659,21.6753,85300.0
2007-05-22 12:00:00,39.98,40.01,39.96,40.0,36600.0,21.6753,21.6916,21.6644,21.6861,36600.0
2007-05-22 12:10:00,40.0,40.02,40.0,40.01,39500.0,21.6861,21.697,21.6861,21.6916,39500.0
2007-05-22 12:20:00,40.0,40.01,39.93,39.93,148200.0,21.6861,21.6916,21.6482,21.6482,148200.0
2007-05-22 12:30:00,39.94,39.97,39.9,39.91,133800.0,21.6536,21.6699,21.6319,21.6373,133800.0
2007-05-22 12:40:00,39.92,39.99,39.9,39.98,170000.0,21.6428,21.6807,21.6319,21.6753,170000.0
2007-05-22 12:50:00,39.97,40.06,39.97,40.04,31200.0,21.6699,21.7187,21.6699,21.7078,31200.0
2007-05-22 13:00:00,40.03,40.06,40.0,40.03,44400.0,21.7024,21.7187,21.6861,21.7024,44400.0
2007-05-22 13:10:00,40.02,40.05,40.0,40.04,45700.0,21.697,21.7132,21.6861,21.7078,45700.0
2007-05-22 13:20:00,40.04,40.05,39.99,40.0,98800.0,21.7078,21.7132,21.6807,21.6861,98800.0
2007-05-22 13:30:00,40.0,40.06,40.0,40.06,46700.0,21.6861,21.7187,21.6861,21.7187,46700.0
2007-05-22 13:40:00,40.05,40.08,40.05,40.08,44100.0,21.7132,21.7295,21.7132,21.7295,44100.0
2007-05-22 13:50:00,40.08,40.11,40.05,40.1,84900.0,21.7295,21.7458,21.7132,21.7404,84900.0
2007-05-22 14:00:00,40.1,40.15,40.07,40.11,71900.0,21.7404,21.7675,21.7241,21.7458,71900.0
2007-05-22 14:10:00,40.12,40.15,40.09,40.1,41500.0,21.7512,21.7675,21.7349,21.7404,41500.0
2007-05-22 14:20:00,40.1,40.13,40.06,40.11,65800.0,21.7404,21.7566,21.7187,21.7458,65800.0
2007-05-22 14:30:00,40.1,40.17,40.02,40.06,104300.0,21.7404,21.7783,21.697,21.7187,104300.0
2007-05-22 14:40:00,40.07,40.09,40.02,40.03,40700.0,21.7241,21.7349,21.697,21.7024,40700.0
2007-05-22 14:50:00,40.03,40.09,40.03,40.07,61200.0,21.7024,21.7349,21.7024,21.7241,61200.0
2007-05-22 15:00:00,40.06,40.17,40.06,40.15,193000.0,21.7187,21.7783,21.7187,21.7675,193000.0
2007-05-22 15:10:00,40.15,40.21,40.07,40.12,202500.0,21.7675,21.8,21.7241,21.7512,202500.0
2007-05-22 15:20:00,40.13,40.16,40.07,40.1,354800.0,21.7566,21.7729,21.7241,21.7404,354800.0
2007-05-22 15:30:00,40.1,40.15,40.09,40.1,330700.0,21.7404,21.7675,21.7349,21.7404,330700.0
2007-05-22 15:40:00,40.1,40.15,40.09,40.11,167000.0,21.7404,21.7675,21.7349,21.7458,167000.0
2007-05-22 15:50:00,40.1,40.11,40.05,40.06,259800.0,21.7404,21.7458,21.7132,21.7187,259800.0
2007-05-23 09:30:00,40.09,40.09,39.95,39.95,65900.0,21.7349,21.7349,21.659,21.659,65900.0
2007-05-23 09:40:00,39.96,40.07,39.95,40.02,31400.0,21.6644,21.7241,21.659,21.697,31400.0
2007-05-23 09:50:00,40.04,40.09,39.98,40.03,43400.0,21.7078,21.7349,21.6753,21.7024,43400.0
2007-05-23 10:00:00,40.02,40.17,40.01,40.14,149900.0,21.697,21.7783,21.6916,21.762,149900.0
2007-05-23 10:10:00,40.14,40.36,40.14,40.35,161300.0,21.762,21.8813,21.762,21.8759,161300.0
2007-05-23 10:20:00,40.35,40.47,40.3,40.45,133500.0,21.8759,21.9409,21.8488,21.9301,133500.0
2007-05-23 10:30:00,40.45,40.45,40.26,40.3,71800.0,21.9301,21.9301,21.8271,21.8488,71800.0
2007-05-23 10:40:00,40.31,40.4,40.3,40.35,90300.0,21.8542,21.903,21.8488,21.8759,90300.0
2007-05-23 10:50:00,40.35,40.38,40.3,40.32,38300.0,21.8759,21.8922,21.8488,21.8596,38300.0
2007-05-23 11:00:00,40.32,40.39,40.31,40.34,52400.0,21.8596,21.8976,21.8542,21.8705,52400.0
2007-05-23 11:10:00,40.34,40.38,40.27,40.29,43900.0,21.8705,21.8922,21.8325,21.8434,43900.0
2007-05-23 11:20:00,40.3,40.33,40.3,40.3,28500.0,21.8488,21.865,21.8488,21.8488,28500.0
2007-05-23 11:30:00,40.3,40.32,40.27,40.28,64000.0,21.8488,21.8596,21.8325,21.8379,64000.0
2007-05-23 11:40:00,40.28,40.32,40.27,40.29,63800.0,21.8379,21.8596,21.8325,21.8434,63800.0
2007-05-23 11:50:00,40.29,40.31,40.28,40.29,27100.0,21.8434,21.8542,21.8379,21.8434,27100.0
2007-05-23 12:00:00,40.29,40.42,40.29,40.37,64200.0,21.8434,21.9138,21.8434,21.8867,64200.0
2007-05-23 12:10:00,40.36,40.37,40.32,40.34,49000.0,21.8813,21.8867,21.8596,21.8705,49000.0
2007-05-23 12:20:00,40.35,40.38,40.33,40.38,74900.0,21.8759,21.8922,21.865,21.8922,74900.0
2007-05-23 12:30:00,40.38,40.44,40.36,40.42,93600.0,21.8922,21.9247,21.8813,21.9138,93600.0
2007-05-23 12:40:00,40.42,40.45,40.37,40.38,72800.0,21.9138,21.9301,21.8867,21.8922,72800.0
2007-05-23 12:50:00,40.37,40.39,40.36,40.36,47200.0,21.8867,21.8976,21.8813,21.8813,47200.0
2007-05-23 13:00:00,40.37,40.42,40.36,40.38,59400.0,21.8867,21.9138,21.8813,21.8922,59400.0
2007-05-23 13:10:00,40.39,40.4,40.38,40.4,59400.0,21.8976,21.903,21.8922,21.903,59400.0
2007-05-23 13:20:00,40.4,40.46,40.4,40.4,92800.0,21.903,21.9355,21.903,21.903,92800.0
2007-05-23 13:30:00,40.41,40.41,40.39,40.4,57900.0,21.9084,21.9084,21.8976,21.903,57900.0
2007-05-23 13:40:00,40.4,40.41,40.39,40.4,64300.0,21.903,21.9084,21.8976,21.903,64300.0
2007-05-23 13:50:00,40.4,40.46,40.35,40.38,56000.0,21.903,21.9355,21.8759,21.8922,56000.0
2007-05-23 14:00:00,40.38,40.41,40.32,40.39,89100.0,21.8922,21.9084,21.8596,21.8976,89100.0
2007-05-23 14:10:00,40.37,40.41,40.35,40.35,82500.0,21.8867,21.9084,21.8759,21.8759,82500.0
2007-05-23 14:20:00,40.35,40.38,40.24,40.3,206300.0,21.8759,21.8922,21.8163,21.8488,206300.0
2007-05-23 14:30:00,40.3,40.34,40.27,40.28,104500.0,21.8488,21.8705,21.8325,21.8379,104500.0
2007-05-23 14:40:00,40.28,40.41,40.28,40.37,192200.0,21.8379,21.9084,21.8379,21.8867,192200.0
2007-05-23 14:50:00,40.37,40.39,40.3,40.3,110600.0,21.8867,21.8976,21.8488,21.8488,110600.0
2007-05-23 15:00:00,40.3,40.34,40.28,40.28,70500.0,21.8488,21.8705,21.8379,21.8379,70500.0
2007-05-23 15:10:00,40.28,40.32,40.24,40.28,181900.0,21.8379,21.8596,21.8163,21.8379,181900.0
2007-05-23 15:20:00,40.28,40.33,40.24,40.27,120600.0,21.8379,21.865,21.8163,21.8325,120600.0
2007-05-23 15:30:00,40.28,40.31,40.23,40.27,77400.0,21.8379,21.8542,21.8108,21.8325,77400.0
2007-05-23 15:40:00,40.28,40.29,40.25,40.27,59400.0,21.8379,21.8434,21.8217,21.8325,59400.0
2007-05-23 15:50:00,40.26,40.26,40.16,40.22,159500.0,21.8271,21.8271,21.7729,21.8054,159500.0
2007-05-24 09:30:00,40.3,40.32,40.09,40.12,71400.0,21.8488,21.8596,21.7349,21.7512,71400.0
2007-05-24 09:40:00,40.11,40.12,40.04,40.11,68400.0,21.7458,21.7512,21.7078,21.7458,68400.0
2007-05-24 09:50:00,40.12,40.32,40.12,40.3,104900.0,21.7512,21.8596,21.7512,21.8488,104900.0
2007-05-24 10:00:00,40.31,40.5,40.29,40.43,149100.0,21.8542,21.9572,21.8434,21.9193,149100.0
2007-05-24 10:10:00,40.45,40.46,40.37,40.44,54700.0,21.9301,21.9355,21.8867,21.9247,54700.0
2007-05-24 10:20:00,40.45,40.5,40.41,40.43,30500.0,21.9301,21.9572,21.9084,21.9193,30500.0
2007-05-24 10:30:00,40.44,40.47,40.37,40.37,38200.0,21.9247,21.9409,21.8867,21.8867,38200.0
2007-05-24 10:40:00,40.37,40.4,40.26,40.37,55700.0,21.8867,21.903,21.8271,21.8867,55700.0
2007-05-24 10:50:00,40.37,40.4,40.25,40.25,118200.0,21.8867,21.903,21.8217,21.8217,118200.0
2007-05-24 11:00:00,40.25,40.31,40.23,40.24,82500.0,21.8217,21.8542,21.8108,21.8163,82500.0
2007-05-24 11:10:00,40.24,40.25,40.0,40.0,87500.0,21.8163,21.8217,21.6861,21.6861,87500.0
2007-05-24 11:20:00,40.01,40.09,39.98,40.01,71500.0,21.6916,21.7349,21.6753,21.6916,71500.0
2007-05-24 11:30:00,40.01,40.14,39.95,40.1,50400.0,21.6916,21.762,21.659,21.7404,50400.0
2007-05-24 11:40:00,40.1,40.11,40.07,40.08,29900.0,21.7404,21.7458,21.7241,21.7295,29900.0
2007-05-24 11:50:00,40.09,40.23,40.09,40.23,35300.0,21.7349,21.8108,21.7349,21.8108,35300.0
2007-05-24 12:00:00,40.24,40.34,40.18,40.29,83900.0,21.8163,21.8705,21.7837,21.8434,83900.0
2007-05-24 12:10:00,40.29,40.3,40.21,40.21,53200.0,21.8434,21.8488,21.8,21.8,53200.0
2007-05-24 12:20:00,40.2,40.23,40.08,40.08,62200.0,21.7946,21.8108,21.7295,21.7295,62200.0
2007-05-24 12:30:00,40.07,40.12,39.93,40.07,130600.0,21.7241,21.7512,21.6482,21.7241,130600.0
2007-05-24 12:40:00,40.08,40.11,40.07,40.09,54400.0,21.7295,21.7458,21.7241,21.7349,54400.0
2007-05-24 12:50:00,40.09,40.1,40.02,40.08,35700.0,21.7349,21.7404,21.697,21.7295,35700.0
2007-05-24 13:00:00,40.08,40.11,40.0,40.02,75100.0,21.7295,21.7458,21.6861,21.697,75100.0
2007-05-24 13:10:00,40.03,40.17,40.02,40.13,36400.0,21.7024,21.7783,21.697,21.7566,36400.0
2007-05-24 13:20:00,40.12,40.18,40.04,40.05,82200.0,21.7512,21.7837,21.7078,21.7132,82200.0
2007-05-24 13:30:00,40.04,40.14,40.02,40.09,64700.0,21.7078,21.762,21.697,21.7349,64700.0
2007-05-24 13:40:00,40.09,40.17,40.09,40.12,31800.0,21.7349,21.7783,21.7349,21.7512,31800.0
2007-05-24 13:50:00,40.11,40.14,40.05,40.08,66900.0,21.7458,21.762,21.7132,21.7295,66900.0
2007-05-24 14:00:00,40.09,40.11,39.99,40.02,36400.0,21.7349,21.7458,21.6807,21.697,36400.0
2007-05-24 14:10:00,40.03,40.04,39.92,39.97,46100.0,21.7024,21.7078,21.6428,21.6699,46100.0
2007-05-24 14:20:00,39.96,40.04,39.96,40.02,36600.0,21.6644,21.7078,21.6644,21.697,36600.0
2007-05-24 14:30:00,40.03,40.1,40.0,40.01,78900.0,21.7024,21.7404,21.6861,21.6916,78900.0
2007-05-24 14:40:00,40.01,40.09,39.98,40.07,64700.0,21.6916,21.7349,21.6753,21.7241,64700.0
2007-05-24 14:50:00,40.06,40.06,39.96,39.97,57900.0,21.7187,21.7187,21.6644,21.6699,57900.0
2007-05-24 15:00:00,39.96,40.0,39.9,39.98,59400.0,21.6644,21.6861,21.6319,21.6753,59400.0
2007-05-24 15:10:00,39.99,40.0,39.92,39.93,77500.0,21.6807,21.6861,21.6428,21.6482,77500.0
2007-05-24 15:20:00,39.93,39.98,39.9,39.93,98500.0,21.6482,21.6753,21.6319,21.6482,98500.0
2007-05-24 15:30:00,39.94,39.95,39.81,39.83,109900.0,21.6536,21.659,21.5831,21.594,109900.0
2007-05-24 15:40:00,39.82,39.89,39.81,39.86,92600.0,21.5885,21.6265,21.5831,21.6102,92600.0
2007-05-24 15:50:00,39.86,39.89,39.81,39.89,167600.0,21.6102,21.6265,21.5831,21.6265,167600.0
2007-05-25 09:30:00,39.89,40.06,39.8,39.82,43100.0,21.6265,21.7187,21.5777,21.5885,43100.0
2007-05-25 09:40:00,39.8,39.83,39.75,39.77,44000.0,21.5777,21.594,21.5506,21.5614,44000.0
2007-05-25 09:50:00,39.77,39.83,39.73,39.79,20300.0,21.5614,21.594,21.5398,21.5723,20300.0
2007-05-25 10:00:00,39.78,39.81,39.65,39.78,26200.0,21.5669,21.5831,21.4964,21.5669,26200.0
2007-05-25 10:10:00,39.81,39.85,39.78,39.83,9400.0,21.5831,21.6048,21.5669,21.594,9400.0
2007-05-25 10:20:00,39.82,39.84,39.72,39.74,17900.0,21.5885,21.5994,21.5343,21.5452,17900.0
2007-05-25 10:30:00,39.74,39.95,39.74,39.93,79600.0,21.5452,21.659,21.5452,21.6482,79600.0
2007-05-25 10:40:00,39.93,40.0,39.92,39.96,62100.0,21.6482,21.6861,21.6428,21.6644,62100.0
2007-05-25 10:50:00,39.95,39.98,39.94,39.97,26900.0,21.659,21.6753,21.6536,21.6699,26900.0
2007-05-25 11:00:00,39.97,40.05,39.97,40.05,30700.0,21.6699,21.7132,21.6699,21.7132,30700.0
2007-05-25 11:10:00,40.05,40.05,39.97,39.99,33700.0,21.7132,21.7132,21.6699,21.6807,33700.0
2007-05-25 11:20:00,39.99,39.99,39.93,39.96,20700.0,21.6807,21.6807,21.6482,21.6644,20700.0
2007-05-25 11:30:00,39.96,40.0,39.96,40.0,51500.0,21.6644,21.6861,21.6644,21.6861,51500.0
2007-05-25 11:40:00,40.0,40.01,39.98,40.01,28100.0,21.6861,21.6916,21.6753,21.6916,28100.0
2007-05-25 11:50:00,40.0,40.07,39.99,40.05,30200.0,21.6861,21.7241,21.6807,21.7132,30200.0
2007-05-25 12:00:00,40.04,40.04,39.94,39.94,27300.0,21.7078,21.7078,21.6536,21.6536,27300.0
2007-05-25 12:10:00,39.95,39.95,39.89,39.9,42900.0,21.659,21.659,21.6265,21.6319,42900.0
2007-05-25 12:20:00,39.91,39.91,39.87,39.89,46200.0,21.6373,21.6373,21.6157,21.6265,46200.0
2007-05-25 12:30:00,39.88,39.93,39.88,39.93,18600.0,21.6211,21.6482,21.6211,21.6482,18600.0
2007-05-25 12:40:00,39.93,40.03,39.93,40.01,43800.0,21.6482,21.7024,21.6482,21.6916,43800.0
2007-05-25 12:50:00,40.01,40.02,39.95,39.99,39600.0,21.6916,21.697,21.659,21.6807,39600.0
2007-05-25 13:00:00,39.99,40.05,39.99,40.05,19900.0,21.6807,21.7132,21.6807,21.7132,19900.0
2007-05-25 13:10:00,40.05,40.13,40.04,40.12,41800.0,21.7132,21.7566,21.7078,21.7512,41800.0
2007-05-25 13:20:00,40.12,40.12,40.09,40.09,25400.0,21.7512,21.7512,21.7349,21.7349,25400.0
2007-05-25 13:30:00,40.09,40.1,40.03,40.03,24800.0,21.7349,21.7404,21.7024,21.7024,24800.0
2007-05-25 13:40:00,40.03,40.15,40.03,40.13,130400.0,21.7024,21.7675,21.7024,21.7566,130400.0
2007-05-25 13:50:00,40.14,40.2,40.13,40.18,48800.0,21.762,21.7946,21.7566,21.7837,48800.0
2007-05-25 14:00:00,40.18,40.24,40.17,40.19,58600.0,21.7837,21.8163,21.7783,21.7891,58600.0
2007-05-25 14:10:00,40.19,40.22,40.14,40.15,31300.0,21.7891,21.8054,21.762,21.7675,31300.0
2007-05-25 14:20:00,40.16,40.22,40.16,40.21,43300.0,21.7729,21.8054,21.7729,21.8,43300.0
2007-05-25 14:30:00,40.2,40.21,40.15,40.15,35000.0,21.7946,21.8,21.7675,21.7675,35000.0
2007-05-25 14:40:00,40.16,40.21,40.15,40.18,38400.0,21.7729,21.8,21.7675,21.7837,38400.0
2007-05-25 14:50:00,40.18,40.24,40.17,40.2,69300.0,21.7837,21.8163,21.7783,21.7946,69300.0
2007-05-25 15:00:00,40.2,40.21,40.15,40.15,34700.0,21.7946,21.8,21.7675,21.7675,34700.0
2007-05-25 15:10:00,40.15,40.18,40.15,40.15,61800.0,21.7675,21.7837,21.7675,21.7675,61800.0
2007-05-25 15:20:00,40.16,40.16,40.09,40.09,54200.0,21.7729,21.7729,21.7349,21.7349,54200.0
2007-05-25 15:30:00,40.09,40.1,40.07,40.07,58500.0,21.7349,21.7404,21.7241,21.7241,58500.0
2007-05-25 15:40:00,40.07,40.08,40.03,40.07,102800.0,21.7241,21.7295,21.7024,21.7241,102800.0
2007-05-25 15:50:00,40.07,40.14,40.03,40.04,180100.0,21.7241,21.762,21.7024,21.7078,180100.0
2007-05-29 09:30:00,39.99,40.16,39.99,40.02,57000.0,21.6807,21.7729,21.6807,21.697,57000.0
2007-05-29 09:40:00,40.03,40.11,40.0,40.09,36500.0,21.7024,21.7458,21.6861,21.7349,36500.0
2007-05-29 09:50:00,40.1,40.21,40.08,40.19,53300.0,21.7404,21.8,21.7295,21.7891,53300.0
2007-05-29 10:00:00,40.19,40.32,40.14,40.2,118200.0,21.7891,21.8596,21.762,21.7946,118200.0
2007-05-29 10:10:00,40.2,40.2,40.14,40.19,72700.0,21.7946,21.7946,21.762,21.7891,72700.0
2007-05-29 10:20:00,40.19,40.2,40.1,40.13,90000.0,21.7891,21.7946,21.7404,21.7566,90000.0
2007-05-29 10:30:00,40.13,40.17,40.07,40.11,93100.0,21.7566,21.7783,21.7241,21.7458,93100.0
2007-05-29 10:40:00,40.11,40.19,40.11,40.16,28600.0,21.7458,21.7891,21.7458,21.7729,28600.0
2007-05-29 10:50:00,40.16,40.16,40.08,40.09,21300.0,21.7729,21.7729,21.7295,21.7349,21300.0
2007-05-29 11:00:00,40.09,40.09,39.97,39.97,101600.0,21.7349,21.7349,21.6699,21.6699,101600.0
2007-05-29 11:10:00,39.97,40.08,39.96,40.03,77600.0,21.6699,21.7295,21.6644,21.7024,77600.0
2007-05-29 11:20:00,40.03,40.11,39.98,40.11,56700.0,21.7024,21.7458,21.6753,21.7458,56700.0
2007-05-29 11:30:00,40.1,40.24,39.99,40.14,133500.0,21.7404,21.8163,21.6807,21.762,133500.0
2007-05-29 11:40:00,40.14,40.16,40.05,40.07,63000.0,21.762,21.7729,21.7132,21.7241,63000.0
2007-05-29 11:50:00,40.09,40.09,39.98,39.98,38700.0,21.7349,21.7349,21.6753,21.6753,38700.0
2007-05-29 12:00:00,39.97,40.0,39.97,39.97,31300.0,21.6699,21.6861,21.6699,21.6699,31300.0
2007-05-29 12:10:00,39.97,39.97,39.88,39.89,53000.0,21.6699,21.6699,21.6211,21.6265,53000.0
2007-05-29 12:20:00,39.89,39.91,39.87,39.88,23400.0,21.6265,21.6373,21.6157,21.6211,23400.0
2007-05-29 12:30:00,39.87,39.9,39.83,39.88,26700.0,21.6157,21.6319,21.594,21.6211,26700.0
2007-05-29 12:40:00,39.88,39.9,39.83,39.84,20700.0,21.6211,21.6319,21.594,21.5994,20700.0
2007-05-29 12:50:00,39.85,39.87,39.83,39.85,37400.0,21.6048,21.6157,21.594,21.6048,37400.0
2007-05-29 13:00:00,39.85,39.89,39.8,39.89,53200.0,21.6048,21.6265,21.5777,21.6265,53200.0
2007-05-29 13:10:00,39.89,39.94,39.89,39.9,44200.0,21.6265,21.6536,21.6265,21.6319,44200.0
2007-05-29 13:20:00,39.9,39.91,39.78,39.83,106000.0,21.6319,21.6373,21.5669,21.594,106000.0
2007-05-29 13:30:00,39.83,39.85,39.73,39.74,46000.0,21.594,21.6048,21.5398,21.5452,46000.0
2007-05-29 13:40:00,39.74,39.76,39.7,39.71,23200.0,21.5452,21.556,21.5235,21.5289,23200.0
2007-05-29 13:50:00,39.71,39.76,39.71,39.75,21100.0,21.5289,21.556,21.5289,21.5506,21100.0
2007-05-29 14:00:00,39.76,39.8,39.72,39.73,41700.0,21.556,21.5777,21.5343,21.5398,41700.0
2007-05-29 14:10:00,39.74,39.83,39.71,39.82,117400.0,21.5452,21.594,21.5289,21.5885,117400.0
2007-05-29 14:20:00,39.82,39.87,39.76,39.76,54800.0,21.5885,21.6157,21.556,21.556,54800.0
2007-05-29 14:30:00,39.76,39.79,39.69,39.76,83900.0,21.556,21.5723,21.5181,21.556,83900.0
2007-05-29 14:40:00,39.77,39.8,39.74,39.79,53600.0,21.5614,21.5777,21.5452,21.5723,53600.0
2007-05-29 14:50:00,39.79,39.87,39.78,39.85,27700.0,21.5723,21.6157,21.5669,21.6048,27700.0
2007-05-29 15:00:00,39.85,39.89,39.83,39.85,53800.0,21.6048,21.6265,21.594,21.6048,53800.0
2007-05-29 15:10:00,39.85,39.91,39.85,39.91,43400.0,21.6048,21.6373,21.6048,21.6373,43400.0
2007-05-29 15:20:00,39.91,39.96,39.91,39.93,60900.0,21.6373,21.6644,21.6373,21.6482,60900.0
2007-05-29 15:30:00,39.93,39.97,39.92,39.96,50400.0,21.6482,21.6699,21.6428,21.6644,50400.0
2007-05-29 15:40:00,39.95,40.03,39.95,40.0,45100.0,21.659,21.7024,21.659,21.6861,45100.0
2007-05-29 15:50:00,40.0,40.04,39.99,40.04,96100.0,21.6861,21.7078,21.6807,21.7078,96100.0
2007-05-30 09:30:00,39.94,40.08,39.74,39.75,69500.0,21.6536,21.7295,21.5452,21.5506,69500.0
2007-05-30 09:40:00,39.77,39.92,39.75,39.88,25000.0,21.5614,21.6428,21.5506,21.6211,25000.0
2007-05-30 09:50:00,39.9,39.9,39.77,39.86,31300.0,21.6319,21.6319,21.5614,21.6102,31300.0
2007-05-30 10:00:00,39.84,39.86,39.71,39.71,73600.0,21.5994,21.6102,21.5289,21.5289,73600.0
2007-05-30 10:10:00,39.72,39.76,39.66,39.71,91300.0,21.5343,21.556,21.5018,21.5289,91300.0
2007-05-30 10:20:00,39.7,39.71,39.6,39.6,53000.0,21.5235,21.5289,21.4693,21.4693,53000.0
2007-05-30 10:30:00,39.6,39.64,39.54,39.56,97500.0,21.4693,21.491,21.4367,21.4476,97500.0
2007-05-30 10:40:00,39.56,39.56,39.42,39.46,169100.0,21.4476,21.4476,21.3717,21.3934,169100.0
2007-05-30 10:50:00,39.46,39.46,39.37,39.38,125900.0,21.3934,21.3934,21.3446,21.35,125900.0
2007-05-30 11:00:00,39.37,39.4,39.34,39.35,98300.0,21.3446,21.3608,21.3283,21.3337,98300.0
2007-05-30 11:10:00,39.34,39.35,39.2,39.25,137000.0,21.3283,21.3337,21.2524,21.2795,137000.0
2007-05-30 11:20:00,39.25,39.4,39.25,39.36,100600.0,21.2795,21.3608,21.2795,21.3392,100600.0
2007-05-30 11:30:00,39.36,39.42,39.34,39.38,87800.0,21.3392,21.3717,21.3283,21.35,87800.0
2007-05-30 11:40:00,39.38,39.4,39.29,39.31,93600.0,21.35,21.3608,21.3012,21.312,93600.0
2007-05-30 11:50:00,39.3,39.33,39.25,39.33,97300.0,21.3066,21.3229,21.2795,21.3229,97300.0
2007-05-30 12:00:00,39.32,39.34,39.29,39.3,92400.0,21.3175,21.3283,21.3012,21.3066,92400.0
2007-05-30 12:10:00,39.3,39.34,39.29,39.33,81300.0,21.3066,21.3283,21.3012,21.3229,81300.0
2007-05-30 12:20:00,39.33,39.34,39.3,39.33,94200.0,21.3229,21.3283,21.3066,21.3229,94200.0
2007-05-30 12:30:00,39.34,39.38,39.3,39.31,75700.0,21.3283,21.35,21.3066,21.312,75700.0
2007-05-30 12:40:00,39.3,39.34,39.3,39.33,53400.0,21.3066,21.3283,21.3066,21.3229,53400.0
2007-05-30 12:50:00,39.33,39.35,39.32,39.35,43700.0,21.3229,21.3337,21.3175,21.3337,43700.0
2007-05-30 13:00:00,39.35,39.35,39.31,39.32,62200.0,21.3337,21.3337,21.312,21.3175,62200.0
2007-05-30 13:10:00,39.32,39.32,39.2,39.29,97500.0,21.3175,21.3175,21.2524,21.3012,97500.0
2007-05-30 13:20:00,39.29,39.3,39.18,39.21,133300.0,21.3012,21.3066,21.2416,21.2578,133300.0
2007-05-30 13:30:00,39.22,40.03,39.22,39.22,87100.0,21.2633,21.7024,21.2633,21.2633,87100.0
2007-05-30 13:40:00,39.22,39.24,39.13,39.14,108200.0,21.2633,21.2741,21.2145,21.2199,108200.0
2007-05-30 13:50:00,39.13,39.2,39.12,39.13,72900.0,21.2145,21.2524,21.209,21.2145,72900.0
2007-05-30 14:00:00,39.14,40.03,39.08,39.17,162300.0,21.2199,21.7024,21.1874,21.2361,162300.0
2007-05-30 14:10:00,39.18,39.26,39.17,39.23,119100.0,21.2416,21.2849,21.2361,21.2687,119100.0
2007-05-30 14:20:00,39.21,39.31,39.13,39.3,113800.0,21.2578,21.312,21.2145,21.3066,113800.0
2007-05-30 14:30:00,39.29,39.46,39.27,39.38,187200.0,21.3012,21.3934,21.2904,21.35,187200.0
2007-05-30 14:40:00,39.38,39.49,39.38,39.42,92600.0,21.35,21.4096,21.35,21.3717,92600.0
2007-05-30 14:50:00,39.42,39.51,39.4,39.51,78000.0,21.3717,21.4205,21.3608,21.4205,78000.0
2007-05-30 15:00:00,39.52,39.56,39.49,39.51,121200.0,21.4259,21.4476,21.4096,21.4205,121200.0
2007-05-30 15:10:00,39.5,39.54,39.5,39.53,50900.0,21.4151,21.4367,21.4151,21.4313,50900.0
2007-05-30 15:20:00,39.53,39.54,39.46,39.5,121400.0,21.4313,21.4367,21.3934,21.4151,121400.0
2007-05-30 15:30:00,39.5,39.65,39.48,39.64,215600.0,21.4151,21.4964,21.4042,21.491,215600.0
2007-05-30 15:40:00,39.64,39.76,39.63,39.73,264400.0,21.491,21.556,21.4855,21.5398,264400.0
2007-05-30 15:50:00,39.73,39.85,39.68,39.85,396700.0,21.5398,21.6048,21.5126,21.6048,396700.0
2007-05-31 09:30:00,39.85,39.94,39.79,39.79,52900.0,21.6048,21.6536,21.5723,21.5723,52900.0
2007-05-31 09:40:00,39.81,40.0,39.8,39.97,46200.0,21.5831,21.6861,21.5777,21.6699,46200.0
2007-05-31 09:50:00,39.97,40.03,39.96,40.0,55900.0,21.6699,21.7024,21.6644,21.6861,55900.0
2007-05-31 10:00:00,40.0,40.13,40.0,40.09,62800.0,21.6861,21.7566,21.6861,21.7349,62800.0
2007-05-31 10:10:00,40.1,40.1,39.96,39.97,73500.0,21.7404,21.7404,21.6644,21.6699,73500.0
2007-05-31 10:20:00,39.97,39.99,39.91,39.95,68600.0,21.6699,21.6807,21.6373,21.659,68600.0
2007-05-31 10:30:00,39.95,40.15,39.92,40.13,66400.0,21.659,21.7675,21.6428,21.7566,66400.0
2007-05-31 10:40:00,40.14,40.19,40.12,40.17,39500.0,21.762,21.7891,21.7512,21.7783,39500.0
2007-05-31 10:50:00,40.16,40.18,40.13,40.17,39400.0,21.7729,21.7837,21.7566,21.7783,39400.0
2007-05-31 11:00:00,40.18,40.18,40.11,40.14,32900.0,21.7837,21.7837,21.7458,21.762,32900.0
2007-05-31 11:10:00,40.13,40.14,40.0,40.0,68300.0,21.7566,21.762,21.6861,21.6861,68300.0
2007-05-31 11:20:00,40.01,40.05,39.95,39.95,70700.0,21.6916,21.7132,21.659,21.659,70700.0
2007-05-31 11:30:00,39.95,40.0,39.95,39.99,35900.0,21.659,21.6861,21.659,21.6807,35900.0
2007-05-31 11:40:00,40.0,40.01,39.96,39.98,76400.0,21.6861,21.6916,21.6644,21.6753,76400.0
2007-05-31 11:50:00,39.98,40.0,39.97,40.0,14800.0,21.6753,21.6861,21.6699,21.6861,14800.0
2007-05-31 12:00:00,39.99,40.01,39.99,40.01,47700.0,21.6807,21.6916,21.6807,21.6916,47700.0
2007-05-31 12:10:00,40.01,40.08,40.01,40.08,18500.0,21.6916,21.7295,21.6916,21.7295,18500.0
2007-05-31 12:20:00,40.08,40.1,40.06,40.1,39000.0,21.7295,21.7404,21.7187,21.7404,39000.0
2007-05-31 12:30:00,40.09,40.1,40.08,40.08,53300.0,21.7349,21.7404,21.7295,21.7295,53300.0
2007-05-31 12:40:00,40.09,40.11,40.08,40.1,19700.0,21.7349,21.7458,21.7295,21.7404,19700.0
2007-05-31 12:50:00,40.1,40.11,40.1,40.11,19000.0,21.7404,21.7458,21.7404,21.7458,19000.0
2007-05-31 13:00:00,40.11,40.11,40.1,40.1,23100.0,21.7458,21.7458,21.7404,21.7404,23100.0
2007-05-31 13:10:00,40.11,40.12,40.07,40.1,62400.0,21.7458,21.7512,21.7241,21.7404,62400.0
2007-05-31 13:20:00,40.1,40.1,39.98,40.02,99500.0,21.7404,21.7404,21.6753,21.697,99500.0
2007-05-31 13:30:00,40.01,40.04,39.99,40.02,143000.0,21.6916,21.7078,21.6807,21.697,143000.0
2007-05-31 13:40:00,40.02,40.06,40.01,40.04,58800.0,21.697,21.7187,21.6916,21.7078,58800.0
2007-05-31 13:50:00,40.05,40.09,40.04,40.08,103200.0,21.7132,21.7349,21.7078,21.7295,103200.0
2007-05-31 14:00:00,40.08,40.19,40.08,40.18,99800.0,21.7295,21.7891,21.7295,21.7837,99800.0
2007-05-31 14:10:00,40.18,40.19,40.13,40.15,28700.0,21.7837,21.7891,21.7566,21.7675,28700.0
2007-05-31 14:20:00,40.15,40.21,40.15,40.19,59700.0,21.7675,21.8,21.7675,21.7891,59700.0
2007-05-31 14:30:00,40.19,40.24,40.19,40.2,52100.0,21.7891,21.8163,21.7891,21.7946,52100.0
2007-05-31 14:40:00,40.19,40.32,40.16,40.3,201400.0,21.7891,21.8596,21.7729,21.8488,201400.0
2007-05-31 14:50:00,40.3,40.41,40.24,40.37,282800.0,21.8488,21.9084,21.8163,21.8867,282800.0
2007-05-31 15:00:00,40.37,40.38,40.29,40.3,89800.0,21.8867,21.8922,21.8434,21.8488,89800.0
2007-05-31 15:10:00,40.31,40.39,40.3,40.36,103200.0,21.8542,21.8976,21.8488,21.8813,103200.0
2007-05-31 15:20:00,40.36,40.41,40.36,40.4,90000.0,21.8813,21.9084,21.8813,21.903,90000.0
2007-05-31 15:30:00,40.4,40.4,40.3,40.36,120300.0,21.903,21.903,21.8488,21.8813,120300.0
2007-05-31 15:40:00,40.36,40.37,40.32,40.34,75900.0,21.8813,21.8867,21.8596,21.8705,75900.0
2007-05-31 15:50:00,40.33,40.42,40.32,40.41,208100.0,21.865,21.9138,21.8596,21.9084,208100.0
2007-06-01 09:30:00,40.63,40.75,40.5,40.53,74100.0,22.0277,22.0928,21.9572,21.9735,74100.0
2007-06-01 09:40:00,40.53,40.6,40.49,40.5,21200.0,21.9735,22.0114,21.9518,21.9572,21200.0
2007-06-01 09:50:00,40.51,40.6,40.49,40.59,20800.0,21.9626,22.0114,21.9518,22.006,20800.0
2007-06-01 10:00:00,40.59,40.81,40.58,40.8,97600.0,22.006,22.1253,22.0006,22.1199,97600.0
2007-06-01 10:10:00,40.8,40.81,40.7,40.71,49500.0,22.1199,22.1253,22.0656,22.0711,49500.0
2007-06-01 10:20:00,40.71,40.74,40.66,40.68,50100.0,22.0711,22.0873,22.044,22.0548,50100.0
2007-06-01 10:30:00,40.67,40.7,40.61,40.67,67300.0,22.0494,22.0656,22.0168,22.0494,67300.0
2007-06-01 10:40:00,40.67,40.69,40.62,40.65,37700.0,22.0494,22.0602,22.0223,22.0385,37700.0
2007-06-01 10:50:00,40.64,40.7,40.57,40.67,46700.0,22.0331,22.0656,21.9952,22.0494,46700.0
2007-06-01 11:00:00,40.68,40.78,40.68,40.74,73300.0,22.0548,22.109,22.0548,22.0873,73300.0
2007-06-01 11:10:00,40.74,40.84,40.73,40.82,64300.0,22.0873,22.1415,22.0819,22.1307,64300.0
2007-06-01 11:20:00,40.82,40.82,40.75,40.77,43200.0,22.1307,22.1307,22.0928,22.1036,43200.0
2007-06-01 11:30:00,40.78,40.8,40.75,40.79,37600.0,22.109,22.1199,22.0928,22.1144,37600.0
2007-06-01 11:40:00,40.79,40.84,40.77,40.79,60200.0,22.1144,22.1415,22.1036,22.1144,60200.0
2007-06-01 11:50:00,40.79,40.79,40.75,40.78,43700.0,22.1144,22.1144,22.0928,22.109,43700.0
2007-06-01 12:00:00,40.79,40.82,40.74,40.75,92600.0,22.1144,22.1307,22.0873,22.0928,92600.0
2007-06-01 12:10:00,40.76,40.81,40.75,40.75,38500.0,22.0982,22.1253,22.0928,22.0928,38500.0
2007-06-01 12:20:00,40.76,40.76,40.63,40.71,83500.0,22.0982,22.0982,22.0277,22.0711,83500.0
2007-06-01 12:30:00,40.7,40.79,40.69,40.75,78700.0,22.0656,22.1144,22.0602,22.0928,78700.0
2007-06-01 12:40:00,40.73,40.77,40.68,40.7,51000.0,22.0819,22.1036,22.0548,22.0656,51000.0
2007-06-01 12:50:00,40.7,40.76,40.7,40.76,28600.0,22.0656,22.0982,22.0656,22.0982,28600.0
2007-06-01 13:00:00,40.76,40.79,40.73,40.75,50500.0,22.0982,22.1144,22.0819,22.0928,50500.0
2007-06-01 13:10:00,40.76,40.79,40.71,40.78,68800.0,22.0982,22.1144,22.0711,22.109,68800.0
2007-06-01 13:20:00,40.78,40.79,40.73,40.75,25200.0,22.109,22.1144,22.0819,22.0928,25200.0
2007-06-01 13:30:00,40.74,40.76,40.66,40.66,47400.0,22.0873,22.0982,22.044,22.044,47400.0
2007-06-01 13:40:00,40.66,40.67,40.64,40.65,30600.0,22.044,22.0494,22.0331,22.0385,30600.0
2007-06-01 13:50:00,40.66,40.67,40.6,40.61,62000.0,22.044,22.0494,22.0114,22.0168,62000.0
2007-06-01 14:00:00,40.61,40.62,40.52,40.55,54300.0,22.0168,22.0223,21.9681,21.9843,54300.0
2007-06-01 14:10:00,40.56,40.59,40.4,40.58,35000.0,21.9897,22.006,21.903,22.0006,35000.0
2007-06-01 14:20:00,40.59,40.63,40.52,40.63,53100.0,22.006,22.0277,21.9681,22.0277,53100.0
2007-06-01 14:30:00,40.62,40.67,40.6,40.6,36600.0,22.0223,22.0494,22.0114,22.0114,36600.0
2007-06-01 14:40:00,40.6,40.65,40.57,40.62,41300.0,22.0114,22.0385,21.9952,22.0223,41300.0
2007-06-01 14:50:00,40.61,40.69,40.58,40.68,82700.0,22.0168,22.0602,22.0006,22.0548,82700.0
2007-06-01 15:00:00,40.68,40.68,40.59,40.61,30200.0,22.0548,22.0548,22.006,22.0168,30200.0
2007-06-01 15:10:00,40.61,40.64,40.59,40.64,29900.0,22.0168,22.0331,22.006,22.0331,29900.0
2007-06-01 15:20:00,40.64,40.64,40.58,40.59,34400.0,22.0331,22.0331,22.0006,22.006,34400.0
2007-06-01 15:30:00,40.58,40.61,40.57,40.6,59700.0,22.0006,22.0168,21.9952,22.0114,59700.0
2007-06-01 15:40:00,40.61,40.67,40.59,40.63,103300.0,22.0168,22.0494,22.006,22.0277,103300.0
2007-06-01 15:50:00,40.62,40.64,40.57,40.58,149800.0,22.0223,22.0331,21.9952,22.0006,149800.0
2007-06-04 09:30:00,40.28,40.41,40.23,40.33,67600.0,21.8379,21.9084,21.8108,21.865,67600.0
2007-06-04 09:40:00,40.34,40.34,40.2,40.21,45400.0,21.8705,21.8705,21.7946,21.8,45400.0
2007-06-04 09:50:00,40.23,40.29,40.2,40.21,35800.0,21.8108,21.8434,21.7946,21.8,35800.0
2007-06-04 10:00:00,40.2,40.26,40.14,40.23,55600.0,21.7946,21.8271,21.762,21.8108,55600.0
2007-06-04 10:10:00,40.23,40.25,40.15,40.17,50300.0,21.8108,21.8217,21.7675,21.7783,50300.0
2007-06-04 10:20:00,40.17,40.26,40.15,40.25,57800.0,21.7783,21.8271,21.7675,21.8217,57800.0
2007-06-04 10:30:00,40.26,40.4,40.25,40.34,82800.0,21.8271,21.903,21.8217,21.8705,82800.0
2007-06-04 10:40:00,40.31,40.33,40.21,40.23,23900.0,21.8542,21.865,21.8,21.8108,23900.0
2007-06-04 10:50:00,40.22,40.31,40.21,40.3,36700.0,21.8054,21.8542,21.8,21.8488,36700.0
2007-06-04 11:00:00,40.3,40.43,40.29,40.42,75700.0,21.8488,21.9193,21.8434,21.9138,75700.0
2007-06-04 11:10:00,40.43,40.49,40.33,40.46,60800.0,21.9193,21.9518,21.865,21.9355,60800.0
2007-06-04 11:20:00,40.46,40.48,40.3,40.44,63900.0,21.9355,21.9464,21.8488,21.9247,63900.0
2007-06-04 11:30:00,40.43,40.43,40.37,40.38,16400.0,21.9193,21.9193,21.8867,21.8922,16400.0
2007-06-04 11:40:00,40.39,40.39,40.31,40.35,54700.0,21.8976,21.8976,21.8542,21.8759,54700.0
2007-06-04 11:50:00,40.36,40.37,40.3,40.31,20300.0,21.8813,21.8867,21.8488,21.8542,20300.0
2007-06-04 12:00:00,40.31,40.35,40.3,40.3,15900.0,21.8542,21.8759,21.8488,21.8488,15900.0
2007-06-04 12:10:00,40.31,40.31,40.26,40.28,32900.0,21.8542,21.8542,21.8271,21.8379,32900.0
2007-06-04 12:20:00,40.28,40.33,40.28,40.3,63000.0,21.8379,21.865,21.8379,21.8488,63000.0
2007-06-04 12:30:00,40.29,40.31,40.27,40.3,39600.0,21.8434,21.8542,21.8325,21.8488,39600.0
2007-06-04 12:40:00,40.3,40.33,40.28,40.3,52700.0,21.8488,21.865,21.8379,21.8488,52700.0
2007-06-04 12:50:00,40.3,40.31,40.28,40.29,63000.0,21.8488,21.8542,21.8379,21.8434,63000.0
2007-06-04 13:00:00,40.28,40.29,40.27,40.28,25500.0,21.8379,21.8434,21.8325,21.8379,25500.0
2007-06-04 13:10:00,40.28,40.3,40.25,40.26,50700.0,21.8379,21.8488,21.8217,21.8271,50700.0
2007-06-04 13:20:00,40.25,40.3,40.23,40.25,46000.0,21.8217,21.8488,21.8108,21.8217,46000.0
2007-06-04 13:30:00,40.24,40.25,40.21,40.21,53800.0,21.8163,21.8217,21.8,21.8,53800.0
2007-06-04 13:40:00,40.21,40.23,40.2,40.2,30600.0,21.8,21.8108,21.7946,21.7946,30600.0
2007-06-04 13:50:00,40.2,40.23,40.19,40.21,93300.0,21.7946,21.8108,21.7891,21.8,93300.0
2007-06-04 14:00:00,40.21,40.25,40.18,40.23,25800.0,21.8,21.8217,21.7837,21.8108,25800.0
2007-06-04 14:10:00,40.22,40.25,40.2,40.22,22400.0,21.8054,21.8217,21.7946,21.8054,22400.0
2007-06-04 14:20:00,40.22,40.23,40.15,40.18,76200.0,21.8054,21.8108,21.7675,21.7837,76200.0
2007-06-04 14:30:00,40.18,40.23,40.14,40.23,35200.0,21.7837,21.8108,21.762,21.8108,35200.0
2007-06-04 14:40:00,40.23,40.24,40.18,40.21,19700.0,21.8108,21.8163,21.7837,21.8,19700.0
2007-06-04 14:50:00,40.21,40.23,40.16,40.22,38900.0,21.8,21.8108,21.7729,21.8054,38900.0
2007-06-04 15:00:00,40.21,40.23,40.19,40.21,56700.0,21.8,21.8108,21.7891,21.8,56700.0
2007-06-04 15:10:00,40.21,40.22,40.18,40.2,44900.0,21.8,21.8054,21.7837,21.7946,44900.0
2007-06-04 15:20:00,40.21,40.26,40.19,40.26,43700.0,21.8,21.8271,21.7891,21.8271,43700.0
2007-06-04 15:30:00,40.26,40.28,40.24,40.28,62900.0,21.8271,21.8379,21.8163,21.8379,62900.0
2007-06-04 15:40:00,40.28,40.34,40.26,40.34,67400.0,21.8379,21.8705,21.8271,21.8705,67400.0
2007-06-04 15:50:00,40.34,40.34,40.24,40.24,88900.0,21.8705,21.8705,21.8163,21.8163,88900.0
2007-06-05 09:30:00,40.12,40.21,39.99,40.15,128600.0,21.7512,21.8,21.6807,21.7675,128600.0
2007-06-05 09:40:00,40.09,40.14,39.99,40.02,63900.0,21.7349,21.762,21.6807,21.697,63900.0
2007-06-05 09:50:00,40.03,40.05,39.93,40.02,65300.0,21.7024,21.7132,21.6482,21.697,65300.0
2007-06-05 10:00:00,40.06,40.11,39.99,40.1,46700.0,21.7187,21.7458,21.6807,21.7404,46700.0
2007-06-05 10:10:00,40.1,40.1,39.95,39.99,38400.0,21.7404,21.7404,21.659,21.6807,38400.0
2007-06-05 10:20:00,39.97,39.98,39.88,39.91,69600.0,21.6699,21.6753,21.6211,21.6373,69600.0
2007-06-05 10:30:00,39.91,39.92,39.85,39.87,50900.0,21.6373,21.6428,21.6048,21.6157,50900.0
2007-06-05 10:40:00,39.87,39.88,39.78,39.81,82100.0,21.6157,21.6211,21.5669,21.5831,82100.0
2007-06-05 10:50:00,39.82,39.9,39.79,39.82,56200.0,21.5885,21.6319,21.5723,21.5885,56200.0
2007-06-05 11:00:00,39.83,39.84,39.75,39.82,44800.0,21.594,21.5994,21.5506,21.5885,44800.0
2007-06-05 11:10:00,39.82,39.83,39.74,39.79,98600.0,21.5885,21.594,21.5452,21.5723,98600.0
2007-06-05 11:20:00,39.79,39.83,39.72,39.77,43500.0,21.5723,21.594,21.5343,21.5614,43500.0
2007-06-05 11:30:00,39.78,39.82,39.74,39.8,29600.0,21.5669,21.5885,21.5452,21.5777,29600.0
2007-06-05 11:40:00,39.8,39.82,39.8,39.8,28800.0,21.5777,21.5885,21.5777,21.5777,28800.0
2007-06-05 11:50:00,39.79,39.81,39.71,39.71,47400.0,21.5723,21.5831,21.5289,21.5289,47400.0
2007-06-05 12:00:00,39.7,39.8,39.69,39.76,77900.0,21.5235,21.5777,21.5181,21.556,77900.0
2007-06-05 12:10:00,39.76,39.81,39.71,39.77,69500.0,21.556,21.5831,21.5289,21.5614,69500.0
2007-06-05 12:20:00,39.77,39.87,39.74,39.77,38300.0,21.5614,21.6157,21.5452,21.5614,38300.0
2007-06-05 12:30:00,39.78,39.8,39.75,39.78,20800.0,21.5669,21.5777,21.5506,21.5669,20800.0
2007-06-05 12:40:00,39.79,39.87,39.77,39.85,25700.0,21.5723,21.6157,21.5614,21.6048,25700.0
2007-06-05 12:50:00,39.85,39.96,39.84,39.95,48700.0,21.6048,21.6644,21.5994,21.659,48700.0
2007-06-05 13:00:00,39.94,39.96,39.9,39.94,21500.0,21.6536,21.6644,21.6319,21.6536,21500.0
2007-06-05 13:10:00,39.95,39.98,39.9,39.9,20900.0,21.659,21.6753,21.6319,21.6319,20900.0
2007-06-05 13:20:00,39.92,39.93,39.86,39.89,21500.0,21.6428,21.6482,21.6102,21.6265,21500.0
2007-06-05 13:30:00,39.89,39.92,39.84,39.92,26600.0,21.6265,21.6428,21.5994,21.6428,26600.0
2007-06-05 13:40:00,39.92,39.97,39.9,39.9,59400.0,21.6428,21.6699,21.6319,21.6319,59400.0
2007-06-05 13:50:00,39.9,39.92,39.9,39.9,15500.0,21.6319,21.6428,21.6319,21.6319,15500.0
2007-06-05 14:00:00,39.9,39.9,39.85,39.86,31400.0,21.6319,21.6319,21.6048,21.6102,31400.0
2007-06-05 14:10:00,39.86,39.9,39.8,39.82,108600.0,21.6102,21.6319,21.5777,21.5885,108600.0
2007-06-05 14:20:00,39.82,39.86,39.81,39.81,64300.0,21.5885,21.6102,21.5831,21.5831,64300.0
2007-06-05 14:30:00,39.81,39.81,39.68,39.74,106900.0,21.5831,21.5831,21.5126,21.5452,106900.0
2007-06-05 14:40:00,39.74,39.76,39.69,39.74,53900.0,21.5452,21.556,21.5181,21.5452,53900.0
2007-06-05 14:50:00,39.75,39.76,39.66,39.7,94200.0,21.5506,21.556,21.5018,21.5235,94200.0
2007-06-05 15:00:00,39.7,39.71,39.68,39.7,72900.0,21.5235,21.5289,21.5126,21.5235,72900.0
2007-06-05 15:10:00,39.7,39.7,39.67,39.68,82200.0,21.5235,21.5235,21.5072,21.5126,82200.0
2007-06-05 15:20:00,39.68,39.78,39.67,39.78,167600.0,21.5126,21.5669,21.5072,21.5669,167600.0
2007-06-05 15:30:00,39.77,40.01,39.75,40.0,444800.0,21.5614,21.6916,21.5506,21.6861,444800.0
2007-06-05 15:40:00,40.01,40.25,40.0,40.16,531100.0,21.6916,21.8217,21.6861,21.7729,531100.0
2007-06-05 15:50:00,40.15,40.28,40.14,40.26,600300.0,21.7675,21.8379,21.762,21.8271,600300.0
2007-06-06 09:30:00,40.23,40.23,39.99,40.02,47000.0,21.8108,21.8108,21.6807,21.697,47000.0
2007-06-06 09:40:00,40.03,40.08,39.88,39.88,67100.0,21.7024,21.7295,21.6211,21.6211,67100.0
2007-06-06 09:50:00,39.89,39.98,39.79,39.91,83800.0,21.6265,21.6753,21.5723,21.6373,83800.0
2007-06-06 10:00:00,39.91,39.97,39.88,39.96,57200.0,21.6373,21.6699,21.6211,21.6644,57200.0
2007-06-06 10:10:00,39.96,40.02,39.88,40.01,38700.0,21.6644,21.697,21.6211,21.6916,38700.0
2007-06-06 10:20:00,40.0,40.02,39.96,40.01,46600.0,21.6861,21.697,21.6644,21.6916,46600.0
2007-06-06 10:30:00,40.02,40.05,39.95,40.02,91000.0,21.697,21.7132,21.659,21.697,91000.0
2007-06-06 10:40:00,40.01,40.05,39.99,40.03,67300.0,21.6916,21.7132,21.6807,21.7024,67300.0
2007-06-06 10:50:00,40.02,40.02,39.96,39.96,54300.0,21.697,21.697,21.6644,21.6644,54300.0
2007-06-06 11:00:00,39.96,40.03,39.93,39.99,32200.0,21.6644,21.7024,21.6482,21.6807,32200.0
2007-06-06 11:10:00,39.99,40.03,39.98,39.99,23000.0,21.6807,21.7024,21.6753,21.6807,23000.0
2007-06-06 11:20:00,40.0,40.04,39.98,39.99,36700.0,21.6861,21.7078,21.6753,21.6807,36700.0
2007-06-06 11:30:00,40.0,40.05,39.98,40.0,34400.0,21.6861,21.7132,21.6753,21.6861,34400.0
2007-06-06 11:40:00,40.0,40.02,39.96,39.99,54100.0,21.6861,21.697,21.6644,21.6807,54100.0
2007-06-06 11:50:00,39.99,40.02,39.94,39.95,44300.0,21.6807,21.697,21.6536,21.659,44300.0
2007-06-06 12:00:00,39.95,39.98,39.95,39.98,23200.0,21.659,21.6753,21.659,21.6753,23200.0
2007-06-06 12:10:00,39.97,40.05,39.96,40.05,23600.0,21.6699,21.7132,21.6644,21.7132,23600.0
2007-06-06 12:20:00,40.05,40.09,40.02,40.03,29100.0,21.7132,21.7349,21.697,21.7024,29100.0
2007-06-06 12:30:00,40.04,40.04,39.97,39.98,18400.0,21.7078,21.7078,21.6699,21.6753,18400.0
2007-06-06 12:40:00,39.98,39.99,39.97,39.98,20900.0,21.6753,21.6807,21.6699,21.6753,20900.0
2007-06-06 12:50:00,39.98,40.0,39.95,39.99,35300.0,21.6753,21.6861,21.659,21.6807,35300.0
2007-06-06 13:00:00,40.0,40.01,39.96,39.98,37400.0,21.6861,21.6916,21.6644,21.6753,37400.0
2007-06-06 13:10:00,39.99,39.99,39.95,39.97,52800.0,21.6807,21.6807,21.659,21.6699,52800.0
2007-06-06 13:20:00,39.96,39.96,39.88,39.93,58400.0,21.6644,21.6644,21.6211,21.6482,58400.0
2007-06-06 13:30:00,39.93,39.97,39.92,39.94,35200.0,21.6482,21.6699,21.6428,21.6536,35200.0
2007-06-06 13:40:00,39.94,39.96,39.93,39.95,28300.0,21.6536,21.6644,21.6482,21.659,28300.0
2007-06-06 13:50:00,39.95,40.01,39.93,40.01,43300.0,21.659,21.6916,21.6482,21.6916,43300.0
2007-06-06 14:00:00,40.01,40.05,39.98,39.99,45100.0,21.6916,21.7132,21.6753,21.6807,45100.0
2007-06-06 14:10:00,39.99,40.01,39.92,39.94,44300.0,21.6807,21.6916,21.6428,21.6536,44300.0
2007-06-06 14:20:00,39.94,39.97,39.93,39.96,86600.0,21.6536,21.6699,21.6482,21.6644,86600.0
2007-06-06 14:30:00,39.96,39.98,39.93,39.95,78900.0,21.6644,21.6753,21.6482,21.659,78900.0
2007-06-06 14:40:00,39.95,39.99,39.91,39.91,91200.0,21.659,21.6807,21.6373,21.6373,91200.0
2007-06-06 14:50:00,39.91,39.93,39.87,39.91,130400.0,21.6373,21.6482,21.6157,21.6373,130400.0
2007-06-06 15:00:00,39.91,39.91,39.83,39.88,66800.0,21.6373,21.6373,21.594,21.6211,66800.0
2007-06-06 15:10:00,39.89,39.92,39.84,39.91,51500.0,21.6265,21.6428,21.5994,21.6373,51500.0
2007-06-06 15:20:00,39.92,39.94,39.88,39.88,88800.0,21.6428,21.6536,21.6211,21.6211,88800.0
2007-06-06 15:30:00,39.88,39.93,39.85,39.92,54500.0,21.6211,21.6482,21.6048,21.6428,54500.0
2007-06-06 15:40:00,39.91,39.95,39.89,39.91,50300.0,21.6373,21.659,21.6265,21.6373,50300.0
2007-06-06 15:50:00,39.92,39.92,39.85,39.85,117700.0,21.6428,21.6428,21.6048,21.6048,117700.0
2007-06-07 09:30:00,39.65,39.68,39.35,39.43,134100.0,21.4964,21.5126,21.3337,21.3771,134100.0
2007-06-07 09:40:00,39.43,39.6,39.43,39.49,54900.0,21.3771,21.4693,21.3771,21.4096,54900.0
2007-06-07 09:50:00,39.51,39.56,39.5,39.55,33500.0,21.4205,21.4476,21.4151,21.4422,33500.0
2007-06-07 10:00:00,39.55,39.57,39.4,39.41,57700.0,21.4422,21.453,21.3608,21.3663,57700.0
2007-06-07 10:10:00,39.4,39.41,39.28,39.29,67800.0,21.3608,21.3663,21.2958,21.3012,67800.0
2007-06-07 10:20:00,39.28,39.32,39.22,39.23,60900.0,21.2958,21.3175,21.2633,21.2687,60900.0
2007-06-07 10:30:00,39.23,39.35,39.23,39.26,59800.0,21.2687,21.3337,21.2687,21.2849,59800.0
2007-06-07 10:40:00,39.26,39.32,39.26,39.3,38900.0,21.2849,21.3175,21.2849,21.3066,38900.0
2007-06-07 10:50:00,39.31,39.38,39.3,39.38,32700.0,21.312,21.35,21.3066,21.35,32700.0
2007-06-07 11:00:00,39.38,39.39,39.25,39.25,55800.0,21.35,21.3554,21.2795,21.2795,55800.0
2007-06-07 11:10:00,39.25,39.27,39.12,39.16,76400.0,21.2795,21.2904,21.209,21.2307,76400.0
2007-06-07 11:20:00,39.17,39.33,39.17,39.32,43200.0,21.2361,21.3229,21.2361,21.3175,43200.0
2007-06-07 11:30:00,39.31,39.39,39.31,39.39,32200.0,21.312,21.3554,21.312,21.3554,32200.0
2007-06-07 11:40:00,39.38,39.4,39.36,39.37,33000.0,21.35,21.3608,21.3392,21.3446,33000.0
2007-06-07 11:50:00,39.36,39.36,39.27,39.28,36500.0,21.3392,21.3392,21.2904,21.2958,36500.0
2007-06-07 12:00:00,39.28,39.28,39.21,39.22,49700.0,21.2958,21.2958,21.2578,21.2633,49700.0
2007-06-07 12:10:00,39.23,39.33,39.22,39.33,69300.0,21.2687,21.3229,21.2633,21.3229,69300.0
2007-06-07 12:20:00,39.32,39.37,39.29,39.37,30300.0,21.3175,21.3446,21.3012,21.3446,30300.0
2007-06-07 12:30:00,39.37,39.39,39.29,39.29,49300.0,21.3446,21.3554,21.3012,21.3012,49300.0
2007-06-07 12:40:00,39.29,39.29,39.2,39.21,73100.0,21.3012,21.3012,21.2524,21.2578,73100.0
2007-06-07 12:50:00,39.21,39.34,39.2,39.33,58200.0,21.2578,21.3283,21.2524,21.3229,58200.0
2007-06-07 13:00:00,39.34,39.36,39.32,39.34,24400.0,21.3283,21.3392,21.3175,21.3283,24400.0
2007-06-07 13:10:00,39.35,39.37,39.34,39.35,59800.0,21.3337,21.3446,21.3283,21.3337,59800.0
2007-06-07 13:20:00,39.35,39.41,39.34,39.4,71100.0,21.3337,21.3663,21.3283,21.3608,71100.0
2007-06-07 13:30:00,39.4,39.41,39.28,39.34,72700.0,21.3608,21.3663,21.2958,21.3283,72700.0
2007-06-07 13:40:00,39.34,39.35,39.25,39.32,138600.0,21.3283,21.3337,21.2795,21.3175,138600.0
2007-06-07 13:50:00,39.32,39.45,39.31,39.43,134000.0,21.3175,21.388,21.312,21.3771,134000.0
2007-06-07 14:00:00,39.43,39.46,39.4,39.4,63000.0,21.3771,21.3934,21.3608,21.3608,63000.0
2007-06-07 14:10:00,39.4,39.48,39.37,39.44,91700.0,21.3608,21.4042,21.3446,21.3825,91700.0
2007-06-07 14:20:00,39.44,39.5,39.4,39.48,54700.0,21.3825,21.4151,21.3608,21.4042,54700.0
2007-06-07 14:30:00,39.49,39.49,39.42,39.43,51600.0,21.4096,21.4096,21.3717,21.3771,51600.0
2007-06-07 14:40:00,39.43,39.58,39.43,39.5,91200.0,21.3771,21.4584,21.3771,21.4151,91200.0
2007-06-07 14:50:00,39.51,39.52,39.46,39.47,50000.0,21.4205,21.4259,21.3934,21.3988,50000.0
2007-06-07 15:00:00,39.47,39.5,39.45,39.47,78900.0,21.3988,21.4151,21.388,21.3988,78900.0
2007-06-07 15:10:00,39.47,39.55,39.46,39.49,88300.0,21.3988,21.4422,21.3934,21.4096,88300.0
2007-06-07 15:20:00,39.49,39.51,39.42,39.49,84600.0,21.4096,21.4205,21.3717,21.4096,84600.0
2007-06-07 15:30:00,39.49,39.53,39.41,39.41,103500.0,21.4096,21.4313,21.3663,21.3663,103500.0
2007-06-07 15:40:00,39.42,39.44,39.28,39.28,146400.0,21.3717,21.3825,21.2958,21.2958,146400.0
2007-06-07 15:50:00,39.29,39.33,39.25,39.26,251700.0,21.3012,21.3229,21.2795,21.2849,251700.0
2007-06-08 09:30:00,39.0,39.15,38.76,38.77,93700.0,21.144,21.2253,21.0139,21.0193,93700.0
2007-06-08 09:40:00,38.79,39.08,38.69,39.06,98400.0,21.0301,21.1874,20.9759,21.1765,98400.0
2007-06-08 09:50:00,39.07,39.17,39.02,39.16,25400.0,21.1819,21.2361,21.1548,21.2307,25400.0
2007-06-08 10:00:00,39.18,39.18,38.99,39.06,35400.0,21.2416,21.2416,21.1386,21.1765,35400.0
2007-06-08 10:10:00,39.07,39.16,39.05,39.11,78900.0,21.1819,21.2307,21.1711,21.2036,78900.0
2007-06-08 10:20:00,39.12,39.26,39.12,39.22,36700.0,21.209,21.2849,21.209,21.2633,36700.0
2007-06-08 10:30:00,39.23,39.26,39.17,39.23,43500.0,21.2687,21.2849,21.2361,21.2687,43500.0
2007-06-08 10:40:00,39.22,39.28,39.2,39.21,50900.0,21.2633,21.2958,21.2524,21.2578,50900.0
2007-06-08 10:50:00,39.21,39.23,39.18,39.18,38900.0,21.2578,21.2687,21.2416,21.2416,38900.0
2007-06-08 11:00:00,39.18,39.2,39.16,39.18,51900.0,21.2416,21.2524,21.2307,21.2416,51900.0
2007-06-08 11:10:00,39.19,39.33,39.19,39.31,86100.0,21.247,21.3229,21.247,21.312,86100.0
2007-06-08 11:20:00,39.32,39.36,39.21,39.34,84200.0,21.3175,21.3392,21.2578,21.3283,84200.0
2007-06-08 11:30:00,39.34,39.39,39.32,39.37,30700.0,21.3283,21.3554,21.3175,21.3446,30700.0
2007-06-08 11:40:00,39.38,39.39,39.34,39.38,23600.0,21.35,21.3554,21.3283,21.35,23600.0
2007-06-08 11:50:00,39.38,39.42,39.37,39.38,27100.0,21.35,21.3717,21.3446,21.35,27100.0
2007-06-08 12:00:00,39.38,39.4,39.33,39.35,18000.0,21.35,21.3608,21.3229,21.3337,18000.0
2007-06-08 12:10:00,39.35,39.35,39.29,39.31,23100.0,21.3337,21.3337,21.3012,21.312,23100.0
2007-06-08 12:20:00,39.31,39.36,39.3,39.31,96300.0,21.312,21.3392,21.3066,21.312,96300.0
2007-06-08 12:30:00,39.3,39.34,39.29,39.33,26100.0,21.3066,21.3283,21.3012,21.3229,26100.0
2007-06-08 12:40:00,39.32,39.37,39.31,39.35,18500.0,21.3175,21.3446,21.312,21.3337,18500.0
2007-06-08 12:50:00,39.35,39.42,39.35,39.42,8900.0,21.3337,21.3717,21.3337,21.3717,8900.0
2007-06-08 13:00:00,39.42,39.43,39.4,39.42,17200.0,21.3717,21.3771,21.3608,21.3717,17200.0
2007-06-08 13:10:00,39.42,39.42,39.35,39.35,20200.0,21.3717,21.3717,21.3337,21.3337,20200.0
2007-06-08 13:20:00,39.36,39.52,39.35,39.5,48200.0,21.3392,21.4259,21.3337,21.4151,48200.0
2007-06-08 13:30:00,39.49,39.55,39.48,39.52,37800.0,21.4096,21.4422,21.4042,21.4259,37800.0
2007-06-08 13:40:00,39.51,39.61,39.5,39.61,52400.0,21.4205,21.4747,21.4151,21.4747,52400.0
2007-06-08 13:50:00,39.61,39.61,39.56,39.57,41800.0,21.4747,21.4747,21.4476,21.453,41800.0
2007-06-08 14:00:00,39.57,39.68,39.55,39.68,45000.0,21.453,21.5126,21.4422,21.5126,45000.0
2007-06-08 14:10:00,39.69,39.7,39.61,39.64,43000.0,21.5181,21.5235,21.4747,21.491,43000.0
2007-06-08 14:20:00,39.64,39.69,39.62,39.62,47300.0,21.491,21.5181,21.4801,21.4801,47300.0
2007-06-08 14:30:00,39.61,39.63,39.57,39.58,69500.0,21.4747,21.4855,21.453,21.4584,69500.0
2007-06-08 14:40:00,39.56,39.59,39.53,39.55,32100.0,21.4476,21.4639,21.4313,21.4422,32100.0
2007-06-08 14:50:00,39.54,39.63,39.53,39.61,41300.0,21.4367,21.4855,21.4313,21.4747,41300.0
2007-06-08 15:00:00,39.61,39.65,39.6,39.62,35700.0,21.4747,21.4964,21.4693,21.4801,35700.0
2007-06-08 15:10:00,39.61,39.68,39.61,39.66,55000.0,21.4747,21.5126,21.4747,21.5018,55000.0
2007-06-08 15:20:00,39.65,39.65,39.55,39.55,62600.0,21.4964,21.4964,21.4422,21.4422,62600.0
2007-06-08 15:30:00,39.56,39.64,39.55,39.63,71500.0,21.4476,21.491,21.4422,21.4855,71500.0
2007-06-08 15:40:00,39.64,39.68,39.61,39.65,116700.0,21.491,21.5126,21.4747,21.4964,116700.0
2007-06-08 15:50:00,39.65,39.73,39.26,39.69,142700.0,21.4964,21.5398,21.2849,21.5181,142700.0
2007-06-11 09:30:00,39.69,39.7,39.49,39.69,63000.0,21.5181,21.5235,21.4096,21.5181,63000.0
2007-06-11 09:40:00,39.7,39.83,39.69,39.79,45300.0,21.5235,21.594,21.5181,21.5723,45300.0
2007-06-11 09:50:00,39.79,39.86,39.78,39.82,139200.0,21.5723,21.6102,21.5669,21.5885,139200.0
2007-06-11 10:00:00,39.81,39.87,39.77,39.86,24800.0,21.5831,21.6157,21.5614,21.6102,24800.0
2007-06-11 10:10:00,39.86,39.87,39.73,39.83,40100.0,21.6102,21.6157,21.5398,21.594,40100.0
2007-06-11 10:20:00,39.83,39.86,39.78,39.83,21700.0,21.594,21.6102,21.5669,21.594,21700.0
2007-06-11 10:30:00,39.83,39.86,39.8,39.81,33200.0,21.594,21.6102,21.5777,21.5831,33200.0
2007-06-11 10:40:00,39.82,39.85,39.77,39.77,33100.0,21.5885,21.6048,21.5614,21.5614,33100.0
2007-06-11 10:50:00,39.76,39.92,39.75,39.9,98800.0,21.556,21.6428,21.5506,21.6319,98800.0
2007-06-11 11:00:00,39.89,39.98,39.85,39.96,31000.0,21.6265,21.6753,21.6048,21.6644,31000.0
2007-06-11 11:10:00,39.96,39.96,39.89,39.92,21900.0,21.6644,21.6644,21.6265,21.6428,21900.0
2007-06-11 11:20:00,39.92,40.07,39.89,39.97,59700.0,21.6428,21.7241,21.6265,21.6699,59700.0
2007-06-11 11:30:00,39.98,40.05,39.97,40.02,35100.0,21.6753,21.7132,21.6699,21.697,35100.0
2007-06-11 11:40:00,40.02,40.15,40.02,40.09,54800.0,21.697,21.7675,21.697,21.7349,54800.0
2007-06-11 11:50:00,40.08,40.11,40.04,40.06,30100.0,21.7295,21.7458,21.7078,21.7187,30100.0
2007-06-11 12:00:00,40.06,40.1,39.99,40.0,32300.0,21.7187,21.7404,21.6807,21.6861,32300.0
2007-06-11 12:10:00,39.99,40.0,39.98,39.99,25900.0,21.6807,21.6861,21.6753,21.6807,25900.0
2007-06-11 12:20:00,39.99,40.0,39.96,39.98,9700.0,21.6807,21.6861,21.6644,21.6753,9700.0
2007-06-11 12:30:00,39.98,39.98,39.97,39.98,12200.0,21.6753,21.6753,21.6699,21.6753,12200.0
2007-06-11 12:40:00,39.98,40.04,39.97,40.03,28900.0,21.6753,21.7078,21.6699,21.7024,28900.0
2007-06-11 12:50:00,40.03,40.12,40.02,40.11,30900.0,21.7024,21.7512,21.697,21.7458,30900.0
2007-06-11 13:00:00,40.1,40.14,40.07,40.12,23100.0,21.7404,21.762,21.7241,21.7512,23100.0
2007-06-11 13:10:00,40.13,40.18,40.08,40.08,35100.0,21.7566,21.7837,21.7295,21.7295,35100.0
2007-06-11 13:20:00,40.08,40.1,40.06,40.07,13700.0,21.7295,21.7404,21.7187,21.7241,13700.0
2007-06-11 13:30:00,40.07,40.07,40.02,40.02,13200.0,21.7241,21.7241,21.697,21.697,13200.0
2007-06-11 13:40:00,40.01,40.02,40.0,40.0,27800.0,21.6916,21.697,21.6861,21.6861,27800.0
2007-06-11 13:50:00,40.0,40.02,40.0,40.0,26500.0,21.6861,21.697,21.6861,21.6861,26500.0
2007-06-11 14:00:00,40.01,40.05,40.0,40.04,13500.0,21.6916,21.7132,21.6861,21.7078,13500.0
2007-06-11 14:10:00,40.04,40.09,39.99,40.0,35200.0,21.7078,21.7349,21.6807,21.6861,35200.0
2007-06-11 14:20:00,40.0,40.02,39.98,40.0,41900.0,21.6861,21.697,21.6753,21.6861,41900.0
2007-06-11 14:30:00,40.0,40.01,39.99,40.01,44400.0,21.6861,21.6916,21.6807,21.6916,44400.0
2007-06-11 14:40:00,40.01,40.05,40.0,40.04,37000.0,21.6916,21.7132,21.6861,21.7078,37000.0
2007-06-11 14:50:00,40.03,40.08,40.03,40.03,34200.0,21.7024,21.7295,21.7024,21.7024,34200.0
2007-06-11 15:00:00,40.03,40.1,40.0,40.04,54800.0,21.7024,21.7404,21.6861,21.7078,54800.0
2007-06-11 15:10:00,40.04,40.11,40.03,40.08,48800.0,21.7078,21.7458,21.7024,21.7295,48800.0
2007-06-11 15:20:00,40.07,40.13,40.02,40.02,62000.0,21.7241,21.7566,21.697,21.697,62000.0
2007-06-11 15:30:00,40.02,40.03,40.0,40.01,77700.0,21.697,21.7024,21.6861,21.6916,77700.0
2007-06-11 15:40:00,40.0,40.01,39.97,39.97,144400.0,21.6861,21.6916,21.6699,21.6699,144400.0
2007-06-11 15:50:00,39.97,39.97,39.88,39.88,153100.0,21.6699,21.6699,21.6211,21.6211,153100.0
2007-06-12 09:30:00,39.67,39.67,39.32,39.58,94100.0,21.5072,21.5072,21.3175,21.4584,94100.0
2007-06-12 09:40:00,39.59,39.73,39.59,39.69,52900.0,21.4639,21.5398,21.4639,21.5181,52900.0
2007-06-12 09:50:00,39.69,39.73,39.49,39.5,39600.0,21.5181,21.5398,21.4096,21.4151,39600.0
2007-06-12 10:00:00,39.49,39.52,39.39,39.44,51500.0,21.4096,21.4259,21.3554,21.3825,51500.0
2007-06-12 10:10:00,39.43,39.45,39.31,39.34,53600.0,21.3771,21.388,21.312,21.3283,53600.0
2007-06-12 10:20:00,39.34,39.36,39.21,39.3,47100.0,21.3283,21.3392,21.2578,21.3066,47100.0
2007-06-12 10:30:00,39.32,39.44,39.32,39.43,38200.0,21.3175,21.3825,21.3175,21.3771,38200.0
2007-06-12 10:40:00,39.43,39.48,39.4,39.45,119200.0,21.3771,21.4042,21.3608,21.388,119200.0
2007-06-12 10:50:00,39.46,39.51,39.45,39.49,59600.0,21.3934,21.4205,21.388,21.4096,59600.0
2007-06-12 11:00:00,39.49,39.49,39.44,39.46,34100.0,21.4096,21.4096,21.3825,21.3934,34100.0
2007-06-12 11:10:00,39.46,39.54,39.46,39.49,35500.0,21.3934,21.4367,21.3934,21.4096,35500.0
2007-06-12 11:20:00,39.5,39.51,39.46,39.47,42300.0,21.4151,21.4205,21.3934,21.3988,42300.0
2007-06-12 11:30:00,39.47,39.51,39.45,39.5,79000.0,21.3988,21.4205,21.388,21.4151,79000.0
2007-06-12 11:40:00,39.51,39.62,39.51,39.57,53100.0,21.4205,21.4801,21.4205,21.453,53100.0
2007-06-12 11:50:00,39.58,39.6,39.54,39.56,26100.0,21.4584,21.4693,21.4367,21.4476,26100.0
2007-06-12 12:00:00,39.56,39.57,39.53,39.57,27100.0,21.4476,21.453,21.4313,21.453,27100.0
2007-06-12 12:10:00,39.57,39.62,39.56,39.57,27400.0,21.453,21.4801,21.4476,21.453,27400.0
2007-06-12 12:20:00,39.57,39.59,39.56,39.57,30200.0,21.453,21.4639,21.4476,21.453,30200.0
2007-06-12 12:30:00,39.58,39.59,39.55,39.58,33400.0,21.4584,21.4639,21.4422,21.4584,33400.0
2007-06-12 12:40:00,39.58,39.59,39.56,39.56,13700.0,21.4584,21.4639,21.4476,21.4476,13700.0
2007-06-12 12:50:00,39.56,39.57,39.51,39.54,42500.0,21.4476,21.453,21.4205,21.4367,42500.0
2007-06-12 13:00:00,39.53,39.55,39.51,39.53,30800.0,21.4313,21.4422,21.4205,21.4313,30800.0
2007-06-12 13:10:00,39.53,39.61,39.51,39.57,41300.0,21.4313,21.4747,21.4205,21.453,41300.0
2007-06-12 13:20:00,39.57,39.61,39.54,39.58,56700.0,21.453,21.4747,21.4367,21.4584,56700.0
2007-06-12 13:30:00,39.58,39.63,39.56,39.62,43000.0,21.4584,21.4855,21.4476,21.4801,43000.0
2007-06-12 13:40:00,39.62,39.73,39.59,39.69,68800.0,21.4801,21.5398,21.4639,21.5181,68800.0
2007-06-12 13:50:00,39.71,39.72,39.63,39.69,87500.0,21.5289,21.5343,21.4855,21.5181,87500.0
2007-06-12 14:00:00,39.69,39.77,39.66,39.66,79200.0,21.5181,21.5614,21.5018,21.5018,79200.0
2007-06-12 14:10:00,39.66,39.68,39.62,39.65,80900.0,21.5018,21.5126,21.4801,21.4964,80900.0
2007-06-12 14:20:00,39.65,39.65,39.59,39.63,96300.0,21.4964,21.4964,21.4639,21.4855,96300.0
2007-06-12 14:30:00,39.63,39.68,39.6,39.63,71000.0,21.4855,21.5126,21.4693,21.4855,71000.0
2007-06-12 14:40:00,39.62,39.62,39.56,39.59,120300.0,21.4801,21.4801,21.4476,21.4639,120300.0
2007-06-12 14:50:00,39.59,39.69,39.59,39.68,160100.0,21.4639,21.5181,21.4639,21.5126,160100.0
2007-06-12 15:00:00,39.68,39.71,39.57,39.6,106000.0,21.5126,21.5289,21.453,21.4693,106000.0
2007-06-12 15:10:00,39.6,39.61,39.49,39.58,118700.0,21.4693,21.4747,21.4096,21.4584,118700.0
2007-06-12 15:20:00,39.58,39.62,39.57,39.61,94500.0,21.4584,21.4801,21.453,21.4747,94500.0
2007-06-12 15:30:00,39.61,39.66,39.6,39.6,119500.0,21.4747,21.5018,21.4693,21.4693,119500.0
2007-06-12 15:40:00,39.6,39.61,39.52,39.55,159800.0,21.4693,21.4747,21.4259,21.4422,159800.0
2007-06-12 15:50:00,39.55,39.62,39.54,39.59,136800.0,21.4422,21.4801,21.4367,21.4639,136800.0
2007-06-13 09:30:00,39.58,39.69,39.57,39.61,45500.0,21.4584,21.5181,21.453,21.4747,45500.0
2007-06-13 09:40:00,39.62,39.62,39.5,39.56,34500.0,21.4801,21.4801,21.4151,21.4476,34500.0
2007-06-13 09:50:00,39.57,39.6,39.54,39.57,16400.0,21.453,21.4693,21.4367,21.453,16400.0
2007-06-13 10:00:00,39.59,39.6,39.52,39.54,34000.0,21.4639,21.4693,21.4259,21.4367,34000.0
2007-06-13 10:10:00,39.54,39.68,39.54,39.68,72600.0,21.4367,21.5126,21.4367,21.5126,72600.0
2007-06-13 10:20:00,39.71,39.89,39.71,39.81,47600.0,21.5289,21.6265,21.5289,21.5831,47600.0
2007-06-13 10:30:00,39.81,39.84,39.76,39.78,19900.0,21.5831,21.5994,21.556,21.5669,19900.0
2007-06-13 10:40:00,39.78,39.8,39.73,39.79,22300.0,21.5669,21.5777,21.5398,21.5723,22300.0
2007-06-13 10:50:00,39.8,39.81,39.71,39.75,15700.0,21.5777,21.5831,21.5289,21.5506,15700.0
2007-06-13 11:00:00,39.74,39.74,39.63,39.65,37500.0,21.5452,21.5452,21.4855,21.4964,37500.0
2007-06-13 11:10:00,39.64,39.66,39.55,39.66,26800.0,21.491,21.5018,21.4422,21.5018,26800.0
2007-06-13 11:20:00,39.65,39.8,39.6,39.73,38800.0,21.4964,21.5777,21.4693,21.5398,38800.0
2007-06-13 11:30:00,39.73,39.88,39.72,39.88,55300.0,21.5398,21.6211,21.5343,21.6211,55300.0
2007-06-13 11:40:00,39.88,39.94,39.84,39.92,32900.0,21.6211,21.6536,21.5994,21.6428,32900.0
2007-06-13 11:50:00,39.93,39.94,39.9,39.93,103700.0,21.6482,21.6536,21.6319,21.6482,103700.0
2007-06-13 12:00:00,39.93,39.94,39.87,39.9,76600.0,21.6482,21.6536,21.6157,21.6319,76600.0
2007-06-13 12:10:00,39.89,39.93,39.87,39.91,24000.0,21.6265,21.6482,21.6157,21.6373,24000.0
2007-06-13 12:20:00,39.91,39.93,39.82,39.87,25300.0,21.6373,21.6482,21.5885,21.6157,25300.0
2007-06-13 12:30:00,39.88,39.94,39.82,39.91,71400.0,21.6211,21.6536,21.5885,21.6373,71400.0
2007-06-13 12:40:00,39.92,39.96,39.91,39.93,25300.0,21.6428,21.6644,21.6373,21.6482,25300.0
2007-06-13 12:50:00,39.92,40.01,39.91,39.96,49400.0,21.6428,21.6916,21.6373,21.6644,49400.0
2007-06-13 13:00:00,39.96,39.99,39.92,39.95,42500.0,21.6644,21.6807,21.6428,21.659,42500.0
2007-06-13 13:10:00,39.94,40.01,39.93,40.01,74500.0,21.6536,21.6916,21.6482,21.6916,74500.0
2007-06-13 13:20:00,40.0,40.03,39.99,40.02,88900.0,21.6861,21.7024,21.6807,21.697,88900.0
2007-06-13 13:30:00,40.02,40.05,40.0,40.04,42400.0,21.697,21.7132,21.6861,21.7078,42400.0
2007-06-13 13:40:00,40.03,40.05,39.98,40.0,36300.0,21.7024,21.7132,21.6753,21.6861,36300.0
2007-06-13 13:50:00,40.0,40.01,39.98,40.0,20900.0,21.6861,21.6916,21.6753,21.6861,20900.0
2007-06-13 14:00:00,40.0,40.1,40.0,40.08,67200.0,21.6861,21.7404,21.6861,21.7295,67200.0
2007-06-13 14:10:00,40.08,40.19,40.05,40.15,84100.0,21.7295,21.7891,21.7132,21.7675,84100.0
2007-06-13 14:20:00,40.15,40.2,39.97,40.18,56000.0,21.7675,21.7946,21.6699,21.7837,56000.0
2007-06-13 14:30:00,40.18,40.19,40.12,40.16,55200.0,21.7837,21.7891,21.7512,21.7729,55200.0
2007-06-13 14:40:00,40.15,40.21,40.15,40.2,42100.0,21.7675,21.8,21.7675,21.7946,42100.0
2007-06-13 14:50:00,40.19,40.29,40.19,40.27,45300.0,21.7891,21.8434,21.7891,21.8325,45300.0
2007-06-13 15:00:00,40.26,40.29,40.22,40.25,58600.0,21.8271,21.8434,21.8054,21.8217,58600.0
2007-06-13 15:10:00,40.24,40.25,40.16,40.17,53500.0,21.8163,21.8217,21.7729,21.7783,53500.0
2007-06-13 15:20:00,40.17,40.18,40.14,40.15,44000.0,21.7783,21.7837,21.762,21.7675,44000.0
2007-06-13 15:30:00,40.15,40.23,40.15,40.22,89900.0,21.7675,21.8108,21.7675,21.8054,89900.0
2007-06-13 15:40:00,40.22,40.34,40.19,40.31,109700.0,21.8054,21.8705,21.7891,21.8542,109700.0
2007-06-13 15:50:00,40.31,40.36,40.27,40.33,273600.0,21.8542,21.8813,21.8325,21.865,273600.0
2007-06-14 09:30:00,40.3,40.45,40.26,40.36,83400.0,21.8488,21.9301,21.8271,21.8813,83400.0
2007-06-14 09:40:00,40.36,40.41,40.32,40.34,46700.0,21.8813,21.9084,21.8596,21.8705,46700.0
2007-06-14 09:50:00,40.33,40.41,40.31,40.36,55200.0,21.865,21.9084,21.8542,21.8813,55200.0
2007-06-14 10:00:00,40.36,40.39,40.32,40.36,30000.0,21.8813,21.8976,21.8596,21.8813,30000.0
2007-06-14 10:10:00,40.36,40.39,40.28,40.28,37300.0,21.8813,21.8976,21.8379,21.8379,37300.0
2007-06-14 10:20:00,40.29,40.35,40.27,40.34,18500.0,21.8434,21.8759,21.8325,21.8705,18500.0
2007-06-14 10:30:00,40.33,40.35,40.3,40.3,100800.0,21.865,21.8759,21.8488,21.8488,100800.0
2007-06-14 10:40:00,40.3,40.34,40.25,40.26,42300.0,21.8488,21.8705,21.8217,21.8271,42300.0
2007-06-14 10:50:00,40.26,40.31,40.24,40.24,26900.0,21.8271,21.8542,21.8163,21.8163,26900.0
2007-06-14 11:00:00,40.25,40.27,40.18,40.23,45100.0,21.8217,21.8325,21.7837,21.8108,45100.0
2007-06-14 11:10:00,40.22,40.22,40.13,40.13,48400.0,21.8054,21.8054,21.7566,21.7566,48400.0
2007-06-14 11:20:00,40.13,40.23,40.07,40.23,95700.0,21.7566,21.8108,21.7241,21.8108,95700.0
2007-06-14 11:30:00,40.22,40.25,40.2,40.2,18600.0,21.8054,21.8217,21.7946,21.7946,18600.0
2007-06-14 11:40:00,40.2,40.22,40.1,40.12,31200.0,21.7946,21.8054,21.7404,21.7512,31200.0
2007-06-14 11:50:00,40.12,40.2,40.09,40.2,31000.0,21.7512,21.7946,21.7349,21.7946,31000.0
2007-06-14 12:00:00,40.2,40.33,40.08,40.11,42800.0,21.7946,21.865,21.7295,21.7458,42800.0
2007-06-14 12:10:00,40.11,40.33,40.1,40.15,40200.0,21.7458,21.865,21.7404,21.7675,40200.0
2007-06-14 12:20:00,40.14,40.2,40.08,40.09,63200.0,21.762,21.7946,21.7295,21.7349,63200.0
2007-06-14 12:30:00,40.1,40.1,40.03,40.06,46300.0,21.7404,21.7404,21.7024,21.7187,46300.0
2007-06-14 12:40:00,40.05,40.07,40.02,40.04,34300.0,21.7132,21.7241,21.697,21.7078,34300.0
2007-06-14 12:50:00,40.04,40.05,40.02,40.03,17700.0,21.7078,21.7132,21.697,21.7024,17700.0
2007-06-14 13:00:00,40.02,40.04,40.0,40.02,49400.0,21.697,21.7078,21.6861,21.697,49400.0
2007-06-14 13:10:00,40.03,40.04,39.98,40.02,48500.0,21.7024,21.7078,21.6753,21.697,48500.0
2007-06-14 13:20:00,40.03,40.03,39.98,40.0,88400.0,21.7024,21.7024,21.6753,21.6861,88400.0
2007-06-14 13:30:00,40.0,40.02,39.97,40.02,19600.0,21.6861,21.697,21.6699,21.697,19600.0
2007-06-14 13:40:00,40.02,40.1,40.02,40.09,14000.0,21.697,21.7404,21.697,21.7349,14000.0
2007-06-14 13:50:00,40.09,40.13,40.05,40.1,86700.0,21.7349,21.7566,21.7132,21.7404,86700.0
2007-06-14 14:00:00,40.09,40.11,40.01,40.04,119100.0,21.7349,21.7458,21.6916,21.7078,119100.0
2007-06-14 14:10:00,40.04,40.09,40.03,40.09,30900.0,21.7078,21.7349,21.7024,21.7349,30900.0
2007-06-14 14:20:00,40.09,40.12,40.06,40.09,19400.0,21.7349,21.7512,21.7187,21.7349,19400.0
2007-06-14 14:30:00,40.09,40.19,40.09,40.18,49600.0,21.7349,21.7891,21.7349,21.7837,49600.0
2007-06-14 14:40:00,40.18,40.18,40.15,40.16,31400.0,21.7837,21.7837,21.7675,21.7729,31400.0
2007-06-14 14:50:00,40.16,40.16,40.11,40.14,32300.0,21.7729,21.7729,21.7458,21.762,32300.0
2007-06-14 15:00:00,40.14,40.16,40.08,40.14,82500.0,21.762,21.7729,21.7295,21.762,82500.0
2007-06-14 15:10:00,40.13,40.2,40.13,40.19,26900.0,21.7566,21.7946,21.7566,21.7891,26900.0
2007-06-14 15:20:00,40.19,40.22,40.17,40.2,46700.0,21.7891,21.8054,21.7783,21.7946,46700.0
2007-06-14 15:30:00,40.2,40.26,40.2,40.26,65000.0,21.7946,21.8271,21.7946,21.8271,65000.0
2007-06-14 15:40:00,40.26,40.31,40.17,40.2,114900.0,21.8271,21.8542,21.7783,21.7946,114900.0
2007-06-14 15:50:00,40.2,40.25,40.17,40.24,261200.0,21.7946,21.8217,21.7783,21.8163,261200.0
2007-06-15 09:30:00,40.57,40.73,40.35,40.46,2766700.0,21.9952,22.0819,21.8759,21.9355,2766700.0
2007-06-15 09:40:00,40.45,40.45,40.3,40.37,95400.0,21.9301,21.9301,21.8488,21.8867,95400.0
2007-06-15 09:50:00,40.37,40.39,40.25,40.37,39900.0,21.8867,21.8976,21.8217,21.8867,39900.0
2007-06-15 10:00:00,40.38,40.46,40.3,40.39,63900.0,21.8922,21.9355,21.8488,21.8976,63900.0
2007-06-15 10:10:00,40.4,40.51,40.35,40.48,45800.0,21.903,21.9626,21.8759,21.9464,45800.0
2007-06-15 10:20:00,40.5,40.5,40.44,40.44,26200.0,21.9572,21.9572,21.9247,21.9247,26200.0
2007-06-15 10:30:00,40.45,40.46,40.32,40.34,60800.0,21.9301,21.9355,21.8596,21.8705,60800.0
2007-06-15 10:40:00,40.34,40.34,40.25,40.25,61000.0,21.8705,21.8705,21.8217,21.8217,61000.0
2007-06-15 10:50:00,40.24,40.28,40.23,40.24,24600.0,21.8163,21.8379,21.8108,21.8163,24600.0
2007-06-15 11:00:00,40.24,40.3,40.24,40.29,22800.0,21.8163,21.8488,21.8163,21.8434,22800.0
2007-06-15 11:10:00,40.29,40.3,40.29,40.29,12900.0,21.8434,21.8488,21.8434,21.8434,12900.0
2007-06-15 11:20:00,40.29,40.3,40.2,40.26,81100.0,21.8434,21.8488,21.7946,21.8271,81100.0
2007-06-15 11:30:00,40.25,40.28,40.22,40.27,26600.0,21.8217,21.8379,21.8054,21.8325,26600.0
2007-06-15 11:40:00,40.28,40.33,40.27,40.32,44600.0,21.8379,21.865,21.8325,21.8596,44600.0
2007-06-15 11:50:00,40.32,40.34,40.3,40.34,24800.0,21.8596,21.8705,21.8488,21.8705,24800.0
2007-06-15 12:00:00,40.35,40.4,40.33,40.39,59400.0,21.8759,21.903,21.865,21.8976,59400.0
2007-06-15 12:10:00,40.4,40.4,40.35,40.39,34200.0,21.903,21.903,21.8759,21.8976,34200.0
2007-06-15 12:20:00,40.39,40.39,40.32,40.32,36500.0,21.8976,21.8976,21.8596,21.8596,36500.0
2007-06-15 12:30:00,40.33,40.4,40.33,40.4,50500.0,21.865,21.903,21.865,21.903,50500.0
2007-06-15 12:40:00,40.39,40.39,40.33,40.34,49300.0,21.8976,21.8976,21.865,21.8705,49300.0
2007-06-15 12:50:00,40.34,40.37,40.29,40.36,91500.0,21.8705,21.8867,21.8434,21.8813,91500.0
2007-06-15 13:00:00,40.36,40.4,40.33,40.38,73100.0,21.8813,21.903,21.865,21.8922,73100.0
2007-06-15 13:10:00,40.38,40.39,40.36,40.37,36500.0,21.8922,21.8976,21.8813,21.8867,36500.0
2007-06-15 13:20:00,40.36,40.4,40.36,40.36,37100.0,21.8813,21.903,21.8813,21.8813,37100.0
2007-06-15 13:30:00,40.37,40.39,40.35,40.37,25000.0,21.8867,21.8976,21.8759,21.8867,25000.0
2007-06-15 13:40:00,40.37,40.37,40.24,40.37,60400.0,21.8867,21.8867,21.8163,21.8867,60400.0
2007-06-15 13:50:00,40.37,40.4,40.36,40.37,53600.0,21.8867,21.903,21.8813,21.8867,53600.0
2007-06-15 14:00:00,40.36,40.37,40.36,40.36,32500.0,21.8813,21.8867,21.8813,21.8813,32500.0
2007-06-15 14:10:00,40.36,40.41,40.35,40.39,76100.0,21.8813,21.9084,21.8759,21.8976,76100.0
2007-06-15 14:20:00,40.39,40.4,40.35,40.37,42400.0,21.8976,21.903,21.8759,21.8867,42400.0
2007-06-15 14:30:00,40.38,40.38,40.36,40.36,49400.0,21.8922,21.8922,21.8813,21.8813,49400.0
2007-06-15 14:40:00,40.36,40.4,40.36,40.37,40900.0,21.8813,21.903,21.8813,21.8867,40900.0
2007-06-15 14:50:00,40.38,40.4,40.36,40.39,41000.0,21.8922,21.903,21.8813,21.8976,41000.0
2007-06-15 15:00:00,40.39,40.4,40.37,40.39,25000.0,21.8976,21.903,21.8867,21.8976,25000.0
2007-06-15 15:10:00,40.38,40.42,40.36,40.39,52700.0,21.8922,21.9138,21.8813,21.8976,52700.0
2007-06-15 15:20:00,40.39,40.39,40.35,40.36,63600.0,21.8976,21.8976,21.8759,21.8813,63600.0
2007-06-15 15:30:00,40.37,40.4,40.36,40.36,52500.0,21.8867,21.903,21.8813,21.8813,52500.0
2007-06-15 15:40:00,40.36,40.43,40.36,40.42,100900.0,21.8813,21.9193,21.8813,21.9138,100900.0
2007-06-15 15:50:00,40.41,40.42,40.33,40.4,176200.0,21.9084,21.9138,21.865,21.903,176200.0
2007-06-18 09:30:00,40.3,40.53,40.23,40.42,73100.0,21.8488,21.9735,21.8108,21.9138,73100.0
2007-06-18 09:40:00,40.41,40.56,40.39,40.44,31600.0,21.9084,21.9897,21.8976,21.9247,31600.0
2007-06-18 09:50:00,40.45,40.53,40.39,40.53,31400.0,21.9301,21.9735,21.8976,21.9735,31400.0
2007-06-18 10:00:00,40.53,40.53,40.43,40.49,50800.0,21.9735,21.9735,21.9193,21.9518,50800.0
2007-06-18 10:10:00,40.49,40.5,40.41,40.41,37300.0,21.9518,21.9572,21.9084,21.9084,37300.0
2007-06-18 10:20:00,40.41,40.49,40.41,40.42,40700.0,21.9084,21.9518,21.9084,21.9138,40700.0
2007-06-18 10:30:00,40.42,40.5,40.42,40.49,51600.0,21.9138,21.9572,21.9138,21.9518,51600.0
2007-06-18 10:40:00,40.48,40.5,40.46,40.46,37300.0,21.9464,21.9572,21.9355,21.9355,37300.0
2007-06-18 10:50:00,40.46,40.47,40.45,40.47,44000.0,21.9355,21.9409,21.9301,21.9409,44000.0
2007-06-18 11:00:00,40.49,40.49,40.43,40.44,31000.0,21.9518,21.9518,21.9193,21.9247,31000.0
2007-06-18 11:10:00,40.44,40.5,40.44,40.47,33800.0,21.9247,21.9572,21.9247,21.9409,33800.0
2007-06-18 11:20:00,40.47,40.5,40.47,40.5,11400.0,21.9409,21.9572,21.9409,21.9572,11400.0
2007-06-18 11:30:00,40.5,40.54,40.49,40.51,29000.0,21.9572,21.9789,21.9518,21.9626,29000.0
2007-06-18 11:40:00,40.51,40.56,40.51,40.55,38200.0,21.9626,21.9897,21.9626,21.9843,38200.0
2007-06-18 11:50:00,40.55,40.58,40.55,40.55,32400.0,21.9843,22.0006,21.9843,21.9843,32400.0
2007-06-18 12:00:00,40.55,40.55,40.49,40.5,45200.0,21.9843,21.9843,21.9518,21.9572,45200.0
2007-06-18 12:10:00,40.5,40.5,40.48,40.5,50100.0,21.9572,21.9572,21.9464,21.9572,50100.0
2007-06-18 12:20:00,40.49,40.5,40.43,40.43,36800.0,21.9518,21.9572,21.9193,21.9193,36800.0
2007-06-18 12:30:00,40.43,40.44,40.37,40.4,80200.0,21.9193,21.9247,21.8867,21.903,80200.0
2007-06-18 12:40:00,40.39,40.43,40.38,40.39,43900.0,21.8976,21.9193,21.8922,21.8976,43900.0
2007-06-18 12:50:00,40.39,40.43,40.39,40.4,31400.0,21.8976,21.9193,21.8976,21.903,31400.0
2007-06-18 13:00:00,40.39,40.39,40.35,40.36,31800.0,21.8976,21.8976,21.8759,21.8813,31800.0
2007-06-18 13:10:00,40.35,40.37,40.33,40.34,49500.0,21.8759,21.8867,21.865,21.8705,49500.0
2007-06-18 13:20:00,40.34,40.34,40.27,40.29,42500.0,21.8705,21.8705,21.8325,21.8434,42500.0
2007-06-18 13:30:00,40.29,40.29,40.22,40.23,44400.0,21.8434,21.8434,21.8054,21.8108,44400.0
2007-06-18 13:40:00,40.23,40.24,40.16,40.18,80700.0,21.8108,21.8163,21.7729,21.7837,80700.0
2007-06-18 13:50:00,40.18,40.19,40.15,40.16,39800.0,21.7837,21.7891,21.7675,21.7729,39800.0
2007-06-18 14:00:00,40.15,40.21,40.15,40.16,61500.0,21.7675,21.8,21.7675,21.7729,61500.0
2007-06-18 14:10:00,40.18,40.18,40.15,40.16,27800.0,21.7837,21.7837,21.7675,21.7729,27800.0
2007-06-18 14:20:00,40.16,40.17,40.12,40.17,37900.0,21.7729,21.7783,21.7512,21.7783,37900.0
2007-06-18 14:30:00,40.17,40.17,40.13,40.14,22600.0,21.7783,21.7783,21.7566,21.762,22600.0
2007-06-18 14:40:00,40.14,40.14,40.07,40.1,50900.0,21.762,21.762,21.7241,21.7404,50900.0
2007-06-18 14:50:00,40.11,40.12,40.05,40.11,72400.0,21.7458,21.7512,21.7132,21.7458,72400.0
2007-06-18 15:00:00,40.11,40.14,40.11,40.12,44400.0,21.7458,21.762,21.7458,21.7512,44400.0
2007-06-18 15:10:00,40.12,40.12,40.1,40.12,35400.0,21.7512,21.7512,21.7404,21.7512,35400.0
2007-06-18 15:20:00,40.12,40.19,40.11,40.12,53600.0,21.7512,21.7891,21.7458,21.7512,53600.0
2007-06-18 15:30:00,40.13,40.15,40.1,40.13,72600.0,21.7566,21.7675,21.7404,21.7566,72600.0
2007-06-18 15:40:00,40.11,40.14,40.11,40.11,72100.0,21.7458,21.762,21.7458,21.7458,72100.0
2007-06-18 15:50:00,40.12,40.12,40.1,40.1,91400.0,21.7512,21.7512,21.7404,21.7404,91400.0
2007-06-19 09:30:00,40.0,40.04,39.92,40.0,83800.0,21.6861,21.7078,21.6428,21.6861,83800.0
2007-06-19 09:40:00,40.0,40.02,39.89,39.89,27600.0,21.6861,21.697,21.6265,21.6265,27600.0
2007-06-19 09:50:00,39.89,39.9,39.78,39.81,30800.0,21.6265,21.6319,21.5669,21.5831,30800.0
2007-06-19 10:00:00,39.8,39.86,39.78,39.82,28900.0,21.5777,21.6102,21.5669,21.5885,28900.0
2007-06-19 10:10:00,39.83,39.86,39.82,39.85,30800.0,21.594,21.6102,21.5885,21.6048,30800.0
2007-06-19 10:20:00,39.84,39.92,39.82,39.9,41300.0,21.5994,21.6428,21.5885,21.6319,41300.0
2007-06-19 10:30:00,39.9,40.01,39.9,40.0,56000.0,21.6319,21.6916,21.6319,21.6861,56000.0
2007-06-19 10:40:00,40.0,40.06,39.99,40.04,28700.0,21.6861,21.7187,21.6807,21.7078,28700.0
2007-06-19 10:50:00,40.04,40.11,40.04,40.1,219400.0,21.7078,21.7458,21.7078,21.7404,219400.0
2007-06-19 11:00:00,40.1,40.1,40.03,40.03,24000.0,21.7404,21.7404,21.7024,21.7024,24000.0
2007-06-19 11:10:00,40.02,40.06,40.01,40.04,17000.0,21.697,21.7187,21.6916,21.7078,17000.0
2007-06-19 11:20:00,40.03,40.04,40.0,40.0,35300.0,21.7024,21.7078,21.6861,21.6861,35300.0
2007-06-19 11:30:00,40.0,40.01,39.98,40.0,45300.0,21.6861,21.6916,21.6753,21.6861,45300.0
2007-06-19 11:40:00,40.01,40.02,39.99,40.0,38100.0,21.6916,21.697,21.6807,21.6861,38100.0
2007-06-19 11:50:00,40.01,40.05,40.0,40.04,26800.0,21.6916,21.7132,21.6861,21.7078,26800.0
2007-06-19 12:00:00,40.04,40.2,40.04,40.14,48300.0,21.7078,21.7946,21.7078,21.762,48300.0
2007-06-19 12:10:00,40.15,40.24,40.14,40.17,38800.0,21.7675,21.8163,21.762,21.7783,38800.0
2007-06-19 12:20:00,40.17,40.23,40.16,40.22,23600.0,21.7783,21.8108,21.7729,21.8054,23600.0
2007-06-19 12:30:00,40.23,40.23,40.18,40.2,49100.0,21.8108,21.8108,21.7837,21.7946,49100.0
2007-06-19 12:40:00,40.19,40.3,40.16,40.27,126200.0,21.7891,21.8488,21.7729,21.8325,126200.0
2007-06-19 12:50:00,40.26,40.3,40.23,40.28,148100.0,21.8271,21.8488,21.8108,21.8379,148100.0
2007-06-19 13:00:00,40.28,40.28,40.25,40.25,36300.0,21.8379,21.8379,21.8217,21.8217,36300.0
2007-06-19 13:10:00,40.25,40.27,40.23,40.26,26800.0,21.8217,21.8325,21.8108,21.8271,26800.0
2007-06-19 13:20:00,40.26,40.26,40.13,40.16,44000.0,21.8271,21.8271,21.7566,21.7729,44000.0
2007-06-19 13:30:00,40.16,40.26,40.16,40.26,130900.0,21.7729,21.8271,21.7729,21.8271,130900.0
2007-06-19 13:40:00,40.25,40.26,40.22,40.24,48200.0,21.8217,21.8271,21.8054,21.8163,48200.0
2007-06-19 13:50:00,40.23,40.25,40.22,40.23,60100.0,21.8108,21.8217,21.8054,21.8108,60100.0
2007-06-19 14:00:00,40.23,40.25,40.18,40.19,48500.0,21.8108,21.8217,21.7837,21.7891,48500.0
2007-06-19 14:10:00,40.19,40.27,40.18,40.26,70000.0,21.7891,21.8325,21.7837,21.8271,70000.0
2007-06-19 14:20:00,40.25,40.25,40.22,40.24,51800.0,21.8217,21.8217,21.8054,21.8163,51800.0
2007-06-19 14:30:00,40.24,40.28,40.22,40.23,56500.0,21.8163,21.8379,21.8054,21.8108,56500.0
2007-06-19 14:40:00,40.23,40.24,40.22,40.24,26800.0,21.8108,21.8163,21.8054,21.8163,26800.0
2007-06-19 14:50:00,40.24,40.28,40.22,40.28,25200.0,21.8163,21.8379,21.8054,21.8379,25200.0
2007-06-19 15:00:00,40.27,40.32,40.24,40.31,40600.0,21.8325,21.8596,21.8163,21.8542,40600.0
2007-06-19 15:10:00,40.31,40.31,40.25,40.27,35300.0,21.8542,21.8542,21.8217,21.8325,35300.0
2007-06-19 15:20:00,40.26,40.3,40.24,40.27,44500.0,21.8271,21.8488,21.8163,21.8325,44500.0
2007-06-19 15:30:00,40.27,40.3,40.23,40.28,49800.0,21.8325,21.8488,21.8108,21.8379,49800.0
2007-06-19 15:40:00,40.29,40.3,40.27,40.27,61200.0,21.8434,21.8488,21.8325,21.8325,61200.0
2007-06-19 15:50:00,40.27,40.29,40.24,40.29,134500.0,21.8325,21.8434,21.8163,21.8434,134500.0
2007-06-20 09:30:00,40.35,40.35,40.18,40.23,30300.0,21.8759,21.8759,21.7837,21.8108,30300.0
2007-06-20 09:40:00,40.23,40.3,40.07,40.09,21600.0,21.8108,21.8488,21.7241,21.7349,21600.0
2007-06-20 09:50:00,40.09,40.17,39.99,40.09,34100.0,21.7349,21.7783,21.6807,21.7349,34100.0
2007-06-20 10:00:00,40.1,40.1,39.99,40.03,54800.0,21.7404,21.7404,21.6807,21.7024,54800.0
2007-06-20 10:10:00,40.02,40.06,40.01,40.06,34600.0,21.697,21.7187,21.6916,21.7187,34600.0
2007-06-20 10:20:00,40.06,40.13,40.02,40.09,27200.0,21.7187,21.7566,21.697,21.7349,27200.0
2007-06-20 10:30:00,40.09,40.2,40.09,40.19,39700.0,21.7349,21.7946,21.7349,21.7891,39700.0
2007-06-20 10:40:00,40.19,40.3,40.19,40.3,29000.0,21.7891,21.8488,21.7891,21.8488,29000.0
2007-06-20 10:50:00,40.29,40.32,40.23,40.32,23500.0,21.8434,21.8596,21.8108,21.8596,23500.0
2007-06-20 11:00:00,40.32,40.38,40.3,40.37,43700.0,21.8596,21.8922,21.8488,21.8867,43700.0
2007-06-20 11:10:00,40.37,40.44,40.35,40.43,64200.0,21.8867,21.9247,21.8759,21.9193,64200.0
2007-06-20 11:20:00,40.44,40.52,40.43,40.51,32800.0,21.9247,21.9681,21.9193,21.9626,32800.0
2007-06-20 11:30:00,40.52,40.52,40.36,40.38,58800.0,21.9681,21.9681,21.8813,21.8922,58800.0
2007-06-20 11:40:00,40.38,40.44,40.36,40.39,47700.0,21.8922,21.9247,21.8813,21.8976,47700.0
2007-06-20 11:50:00,40.39,40.46,40.36,40.41,35300.0,21.8976,21.9355,21.8813,21.9084,35300.0
2007-06-20 12:00:00,40.4,40.44,40.35,40.42,37400.0,21.903,21.9247,21.8759,21.9138,37400.0
2007-06-20 12:10:00,40.42,40.5,40.41,40.49,17800.0,21.9138,21.9572,21.9084,21.9518,17800.0
2007-06-20 12:20:00,40.5,40.52,40.48,40.49,13400.0,21.9572,21.9681,21.9464,21.9518,13400.0
2007-06-20 12:30:00,40.49,40.52,40.49,40.51,14800.0,21.9518,21.9681,21.9518,21.9626,14800.0
2007-06-20 12:40:00,40.5,40.52,40.5,40.51,11700.0,21.9572,21.9681,21.9572,21.9626,11700.0
2007-06-20 12:50:00,40.51,40.52,40.5,40.51,23000.0,21.9626,21.9681,21.9572,21.9626,23000.0
2007-06-20 13:00:00,40.51,40.51,40.49,40.5,30900.0,21.9626,21.9626,21.9518,21.9572,30900.0
2007-06-20 13:10:00,40.5,40.51,40.42,40.46,79300.0,21.9572,21.9626,21.9138,21.9355,79300.0
2007-06-20 13:20:00,40.47,40.47,40.42,40.43,39300.0,21.9409,21.9409,21.9138,21.9193,39300.0
2007-06-20 13:30:00,40.43,40.48,40.4,40.45,39900.0,21.9193,21.9464,21.903,21.9301,39900.0
2007-06-20 13:40:00,40.45,40.5,40.43,40.5,26600.0,21.9301,21.9572,21.9193,21.9572,26600.0
2007-06-20 13:50:00,40.5,40.52,40.44,40.45,15500.0,21.9572,21.9681,21.9247,21.9301,15500.0
2007-06-20 14:00:00,40.44,40.55,40.44,40.55,26700.0,21.9247,21.9843,21.9247,21.9843,26700.0
2007-06-20 14:10:00,40.55,40.55,40.44,40.45,20400.0,21.9843,21.9843,21.9247,21.9301,20400.0
2007-06-20 14:20:00,40.45,40.46,40.35,40.41,82800.0,21.9301,21.9355,21.8759,21.9084,82800.0
2007-06-20 14:30:00,40.41,40.47,40.39,40.41,43000.0,21.9084,21.9409,21.8976,21.9084,43000.0
2007-06-20 14:40:00,40.41,40.48,40.4,40.47,33700.0,21.9084,21.9464,21.903,21.9409,33700.0
2007-06-20 14:50:00,40.47,40.48,40.46,40.47,32200.0,21.9409,21.9464,21.9355,21.9409,32200.0
2007-06-20 15:00:00,40.48,40.48,40.42,40.44,66600.0,21.9464,21.9464,21.9138,21.9247,66600.0
2007-06-20 15:10:00,40.44,40.48,40.42,40.42,45500.0,21.9247,21.9464,21.9138,21.9138,45500.0
2007-06-20 15:20:00,40.43,40.45,40.37,40.42,50400.0,21.9193,21.9301,21.8867,21.9138,50400.0
2007-06-20 15:30:00,40.43,40.43,40.29,40.32,88400.0,21.9193,21.9193,21.8434,21.8596,88400.0
2007-06-20 15:40:00,40.32,40.33,40.28,40.29,67300.0,21.8596,21.865,21.8379,21.8434,67300.0
2007-06-20 15:50:00,40.29,40.29,40.2,40.24,149100.0,21.8434,21.8434,21.7946,21.8163,149100.0
2007-06-21 09:30:00,40.18,40.21,40.11,40.19,64200.0,21.7837,21.8,21.7458,21.7891,64200.0
2007-06-21 09:40:00,40.19,40.24,40.16,40.21,43900.0,21.7891,21.8163,21.7729,21.8,43900.0
2007-06-21 09:50:00,40.22,40.22,39.95,40.01,50300.0,21.8054,21.8054,21.659,21.6916,50300.0
2007-06-21 10:00:00,40.01,40.08,39.94,40.05,41400.0,21.6916,21.7295,21.6536,21.7132,41400.0
2007-06-21 10:10:00,40.06,40.28,40.05,40.28,81700.0,21.7187,21.8379,21.7132,21.8379,81700.0
2007-06-21 10:20:00,40.28,40.42,40.26,40.32,52300.0,21.8379,21.9138,21.8271,21.8596,52300.0
2007-06-21 10:30:00,40.34,40.39,40.24,40.25,38100.0,21.8705,21.8976,21.8163,21.8217,38100.0
2007-06-21 10:40:00,40.25,40.35,40.2,40.26,56700.0,21.8217,21.8759,21.7946,21.8271,56700.0
2007-06-21 10:50:00,40.27,40.31,40.2,40.23,69000.0,21.8325,21.8542,21.7946,21.8108,69000.0
2007-06-21 11:00:00,40.23,40.28,40.19,40.2,29500.0,21.8108,21.8379,21.7891,21.7946,29500.0
2007-06-21 11:10:00,40.19,40.21,40.1,40.19,34700.0,21.7891,21.8,21.7404,21.7891,34700.0
2007-06-21 11:20:00,40.2,40.2,40.1,40.13,21900.0,21.7946,21.7946,21.7404,21.7566,21900.0
2007-06-21 11:30:00,40.13,40.14,40.0,40.03,28800.0,21.7566,21.762,21.6861,21.7024,28800.0
2007-06-21 11:40:00,40.03,40.06,40.01,40.02,25100.0,21.7024,21.7187,21.6916,21.697,25100.0
2007-06-21 11:50:00,40.02,40.02,39.96,40.02,37600.0,21.697,21.697,21.6644,21.697,37600.0
2007-06-21 12:00:00,40.01,40.2,40.01,40.16,56700.0,21.6916,21.7946,21.6916,21.7729,56700.0
2007-06-21 12:10:00,40.16,40.19,40.07,40.07,23800.0,21.7729,21.7891,21.7241,21.7241,23800.0
2007-06-21 12:20:00,40.07,40.14,40.05,40.13,20000.0,21.7241,21.762,21.7132,21.7566,20000.0
2007-06-21 12:30:00,40.13,40.14,40.07,40.14,21800.0,21.7566,21.762,21.7241,21.762,21800.0
2007-06-21 12:40:00,40.14,40.23,40.1,40.16,22100.0,21.762,21.8108,21.7404,21.7729,22100.0
2007-06-21 12:50:00,40.16,40.18,40.13,40.16,17800.0,21.7729,21.7837,21.7566,21.7729,17800.0
2007-06-21 13:00:00,40.17,40.26,40.16,40.22,62800.0,21.7783,21.8271,21.7729,21.8054,62800.0
2007-06-21 13:10:00,40.23,40.26,40.19,40.22,107800.0,21.8108,21.8271,21.7891,21.8054,107800.0
2007-06-21 13:20:00,40.23,40.23,40.16,40.2,18900.0,21.8108,21.8108,21.7729,21.7946,18900.0
2007-06-21 13:30:00,40.2,40.22,40.17,40.17,44900.0,21.7946,21.8054,21.7783,21.7783,44900.0
2007-06-21 13:40:00,40.17,40.17,40.16,40.16,62500.0,21.7783,21.7783,21.7729,21.7729,62500.0
2007-06-21 13:50:00,40.16,40.16,40.11,40.12,46600.0,21.7729,21.7729,21.7458,21.7512,46600.0
2007-06-21 14:00:00,40.12,40.12,40.04,40.07,54500.0,21.7512,21.7512,21.7078,21.7241,54500.0
2007-06-21 14:10:00,40.07,40.07,39.99,40.03,132100.0,21.7241,21.7241,21.6807,21.7024,132100.0
2007-06-21 14:20:00,40.03,40.03,39.96,39.99,87000.0,21.7024,21.7024,21.6644,21.6807,87000.0
2007-06-21 14:30:00,39.99,40.01,39.91,39.92,83300.0,21.6807,21.6916,21.6373,21.6428,83300.0
2007-06-21 14:40:00,39.92,39.99,39.92,39.93,59900.0,21.6428,21.6807,21.6428,21.6482,59900.0
2007-06-21 14:50:00,39.94,40.1,39.94,40.03,73400.0,21.6536,21.7404,21.6536,21.7024,73400.0
2007-06-21 15:00:00,40.04,40.08,40.01,40.05,31800.0,21.7078,21.7295,21.6916,21.7132,31800.0
2007-06-21 15:10:00,40.05,40.08,39.97,40.06,51000.0,21.7132,21.7295,21.6699,21.7187,51000.0
2007-06-21 15:20:00,40.06,40.11,40.05,40.11,47300.0,21.7187,21.7458,21.7132,21.7458,47300.0
2007-06-21 15:30:00,40.12,40.2,40.12,40.18,81400.0,21.7512,21.7946,21.7512,21.7837,81400.0
2007-06-21 15:40:00,40.18,40.18,40.14,40.15,69000.0,21.7837,21.7837,21.762,21.7675,69000.0
2007-06-21 15:50:00,40.15,40.2,40.14,40.15,109600.0,21.7675,21.7946,21.762,21.7675,109600.0
2007-06-22 09:30:00,40.13,40.25,40.13,40.21,48600.0,21.7566,21.8217,21.7566,21.8,48600.0
2007-06-22 09:40:00,40.22,40.22,40.07,40.09,60500.0,21.8054,21.8054,21.7241,21.7349,60500.0
2007-06-22 09:50:00,40.08,40.1,40.0,40.03,41500.0,21.7295,21.7404,21.6861,21.7024,41500.0
2007-06-22 10:00:00,40.02,40.04,39.95,40.02,50600.0,21.697,21.7078,21.659,21.697,50600.0
2007-06-22 10:10:00,40.02,40.09,39.97,40.08,31100.0,21.697,21.7349,21.6699,21.7295,31100.0
2007-06-22 10:20:00,40.08,40.13,40.06,40.07,25200.0,21.7295,21.7566,21.7187,21.7241,25200.0
2007-06-22 10:30:00,40.08,40.17,40.04,40.17,40600.0,21.7295,21.7783,21.7078,21.7783,40600.0
2007-06-22 10:40:00,40.17,40.18,40.08,40.12,20200.0,21.7783,21.7837,21.7295,21.7512,20200.0
2007-06-22 10:50:00,40.12,40.18,40.07,40.1,21800.0,21.7512,21.7837,21.7241,21.7404,21800.0
2007-06-22 11:00:00,40.09,40.1,40.04,40.05,11300.0,21.7349,21.7404,21.7078,21.7132,11300.0
2007-06-22 11:10:00,40.04,40.05,40.02,40.03,31700.0,21.7078,21.7132,21.697,21.7024,31700.0
2007-06-22 11:20:00,40.03,40.07,40.01,40.01,27300.0,21.7024,21.7241,21.6916,21.6916,27300.0
2007-06-22 11:30:00,40.01,40.12,40.01,40.06,15400.0,21.6916,21.7512,21.6916,21.7187,15400.0
2007-06-22 11:40:00,40.07,40.07,39.91,39.93,43500.0,21.7241,21.7241,21.6373,21.6482,43500.0
2007-06-22 11:50:00,39.92,39.95,39.85,39.95,48500.0,21.6428,21.659,21.6048,21.659,48500.0
2007-06-22 12:00:00,39.94,39.94,39.88,39.88,29300.0,21.6536,21.6536,21.6211,21.6211,29300.0
2007-06-22 12:10:00,39.89,39.9,39.84,39.88,47400.0,21.6265,21.6319,21.5994,21.6211,47400.0
2007-06-22 12:20:00,39.88,39.88,39.77,39.78,73000.0,21.6211,21.6211,21.5614,21.5669,73000.0
2007-06-22 12:30:00,39.78,39.83,39.75,39.79,92100.0,21.5669,21.594,21.5506,21.5723,92100.0
2007-06-22 12:40:00,39.79,39.85,39.75,39.8,88200.0,21.5723,21.6048,21.5506,21.5777,88200.0
2007-06-22 12:50:00,39.78,39.79,39.67,39.76,80800.0,21.5669,21.5723,21.5072,21.556,80800.0
2007-06-22 13:00:00,39.76,39.79,39.63,39.73,60700.0,21.556,21.5723,21.4855,21.5398,60700.0
2007-06-22 13:10:00,39.72,39.83,39.7,39.78,21100.0,21.5343,21.594,21.5235,21.5669,21100.0
2007-06-22 13:20:00,39.78,39.83,39.72,39.79,60900.0,21.5669,21.594,21.5343,21.5723,60900.0
2007-06-22 13:30:00,39.79,39.82,39.73,39.8,19700.0,21.5723,21.5885,21.5398,21.5777,19700.0
2007-06-22 13:40:00,39.79,39.81,39.75,39.79,12100.0,21.5723,21.5831,21.5506,21.5723,12100.0
2007-06-22 13:50:00,39.79,39.84,39.75,39.83,30500.0,21.5723,21.5994,21.5506,21.594,30500.0
2007-06-22 14:00:00,39.82,39.83,39.75,39.76,20600.0,21.5885,21.594,21.5506,21.556,20600.0
2007-06-22 14:10:00,39.77,39.82,39.77,39.79,18400.0,21.5614,21.5885,21.5614,21.5723,18400.0
2007-06-22 14:20:00,39.79,39.84,39.76,39.84,19500.0,21.5723,21.5994,21.556,21.5994,19500.0
2007-06-22 14:30:00,39.84,39.86,39.76,39.82,24900.0,21.5994,21.6102,21.556,21.5885,24900.0
2007-06-22 14:40:00,39.82,39.85,39.79,39.84,20000.0,21.5885,21.6048,21.5723,21.5994,20000.0
2007-06-22 14:50:00,39.84,39.89,39.83,39.85,30900.0,21.5994,21.6265,21.594,21.6048,30900.0
2007-06-22 15:00:00,39.85,39.86,39.79,39.81,21900.0,21.6048,21.6102,21.5723,21.5831,21900.0
2007-06-22 15:10:00,39.81,39.83,39.79,39.82,21000.0,21.5831,21.594,21.5723,21.5885,21000.0
2007-06-22 15:20:00,39.82,39.86,39.78,39.78,62600.0,21.5885,21.6102,21.5669,21.5669,62600.0
2007-06-22 15:30:00,39.78,39.82,39.72,39.75,103400.0,21.5669,21.5885,21.5343,21.5506,103400.0
2007-06-22 15:40:00,39.75,39.76,39.64,39.74,92300.0,21.5506,21.556,21.491,21.5452,92300.0
2007-06-22 15:50:00,39.74,39.77,39.68,39.73,163900.0,21.5452,21.5614,21.5126,21.5398,163900.0
2007-06-25 09:30:00,39.88,40.09,39.77,39.96,184600.0,21.6211,21.7349,21.5614,21.6644,184600.0
2007-06-25 09:40:00,39.94,39.97,39.8,39.89,140400.0,21.6536,21.6699,21.5777,21.6265,140400.0
2007-06-25 09:50:00,39.88,39.88,39.76,39.85,81700.0,21.6211,21.6211,21.556,21.6048,81700.0
2007-06-25 10:00:00,39.86,39.95,39.85,39.87,48300.0,21.6102,21.659,21.6048,21.6157,48300.0
2007-06-25 10:10:00,39.84,39.96,39.79,39.95,93000.0,21.5994,21.6644,21.5723,21.659,93000.0
2007-06-25 10:20:00,39.95,39.97,39.91,39.95,23000.0,21.659,21.6699,21.6373,21.659,23000.0
2007-06-25 10:30:00,39.95,39.98,39.91,39.92,25200.0,21.659,21.6753,21.6373,21.6428,25200.0
2007-06-25 10:40:00,39.93,39.95,39.85,39.86,25800.0,21.6482,21.659,21.6048,21.6102,25800.0
2007-06-25 10:50:00,39.86,39.97,39.86,39.95,25300.0,21.6102,21.6699,21.6102,21.659,25300.0
2007-06-25 11:00:00,39.96,40.0,39.93,39.94,40400.0,21.6644,21.6861,21.6482,21.6536,40400.0
2007-06-25 11:10:00,39.93,39.97,39.93,39.94,25500.0,21.6482,21.6699,21.6482,21.6536,25500.0
2007-06-25 11:20:00,39.94,39.95,39.91,39.94,33300.0,21.6536,21.659,21.6373,21.6536,33300.0
2007-06-25 11:30:00,39.95,39.98,39.92,39.95,60100.0,21.659,21.6753,21.6428,21.659,60100.0
2007-06-25 11:40:00,39.95,39.95,39.87,39.95,44500.0,21.659,21.659,21.6157,21.659,44500.0
2007-06-25 11:50:00,39.94,39.96,39.92,39.92,14500.0,21.6536,21.6644,21.6428,21.6428,14500.0
2007-06-25 12:00:00,39.91,39.99,39.91,39.99,29700.0,21.6373,21.6807,21.6373,21.6807,29700.0
2007-06-25 12:10:00,39.99,39.99,39.93,39.94,42800.0,21.6807,21.6807,21.6482,21.6536,42800.0
2007-06-25 12:20:00,39.94,39.96,39.9,39.91,14900.0,21.6536,21.6644,21.6319,21.6373,14900.0
2007-06-25 12:30:00,39.92,39.92,39.89,39.9,39500.0,21.6428,21.6428,21.6265,21.6319,39500.0
2007-06-25 12:40:00,39.91,39.91,39.87,39.88,19400.0,21.6373,21.6373,21.6157,21.6211,19400.0
2007-06-25 12:50:00,39.88,39.9,39.81,39.81,45300.0,21.6211,21.6319,21.5831,21.5831,45300.0
2007-06-25 13:00:00,39.82,39.83,39.72,39.74,73900.0,21.5885,21.594,21.5343,21.5452,73900.0
2007-06-25 13:10:00,39.74,39.75,39.66,39.66,97500.0,21.5452,21.5506,21.5018,21.5018,97500.0
2007-06-25 13:20:00,39.66,39.69,39.66,39.67,54800.0,21.5018,21.5181,21.5018,21.5072,54800.0
2007-06-25 13:30:00,39.67,39.71,39.66,39.68,50600.0,21.5072,21.5289,21.5018,21.5126,50600.0
2007-06-25 13:40:00,39.67,39.69,39.64,39.66,37600.0,21.5072,21.5181,21.491,21.5018,37600.0
2007-06-25 13:50:00,39.66,39.67,39.63,39.63,48000.0,21.5018,21.5072,21.4855,21.4855,48000.0
2007-06-25 14:00:00,39.63,39.64,39.58,39.59,43600.0,21.4855,21.491,21.4584,21.4639,43600.0
2007-06-25 14:10:00,39.59,39.59,39.48,39.54,68500.0,21.4639,21.4639,21.4042,21.4367,68500.0
2007-06-25 14:20:00,39.54,39.56,39.46,39.46,67500.0,21.4367,21.4476,21.3934,21.3934,67500.0
2007-06-25 14:30:00,39.46,39.47,39.29,39.41,110800.0,21.3934,21.3988,21.3012,21.3663,110800.0
2007-06-25 14:40:00,39.41,39.85,39.28,39.29,90600.0,21.3663,21.6048,21.2958,21.3012,90600.0
2007-06-25 14:50:00,39.28,39.36,39.26,39.36,93600.0,21.2958,21.3392,21.2849,21.3392,93600.0
2007-06-25 15:00:00,39.35,39.37,39.28,39.32,87100.0,21.3337,21.3446,21.2958,21.3175,87100.0
2007-06-25 15:10:00,39.33,39.42,39.31,39.34,98800.0,21.3229,21.3717,21.312,21.3283,98800.0
2007-06-25 15:20:00,39.36,39.48,39.35,39.46,71400.0,21.3392,21.4042,21.3337,21.3934,71400.0
2007-06-25 15:30:00,39.45,39.57,39.43,39.46,118100.0,21.388,21.453,21.3771,21.3934,118100.0
2007-06-25 15:40:00,39.46,39.46,39.32,39.33,127800.0,21.3934,21.3934,21.3175,21.3229,127800.0
2007-06-25 15:50:00,39.34,39.41,39.33,39.41,139900.0,21.3283,21.3663,21.3229,21.3663,139900.0
2007-06-26 09:30:00,39.59,39.63,39.36,39.54,138200.0,21.4639,21.4855,21.3392,21.4367,138200.0
2007-06-26 09:40:00,39.54,39.59,39.44,39.48,53400.0,21.4367,21.4639,21.3825,21.4042,53400.0
2007-06-26 09:50:00,39.48,39.49,39.38,39.4,46700.0,21.4042,21.4096,21.35,21.3608,46700.0
2007-06-26 10:00:00,39.4,39.5,39.39,39.43,104500.0,21.3608,21.4151,21.3554,21.3771,104500.0
2007-06-26 10:10:00,39.42,39.48,39.36,39.45,59900.0,21.3717,21.4042,21.3392,21.388,59900.0
2007-06-26 10:20:00,39.46,39.46,39.32,39.36,85000.0,21.3934,21.3934,21.3175,21.3392,85000.0
2007-06-26 10:30:00,39.36,39.5,39.33,39.43,79500.0,21.3392,21.4151,21.3229,21.3771,79500.0
2007-06-26 10:40:00,39.43,39.44,39.28,39.3,46400.0,21.3771,21.3825,21.2958,21.3066,46400.0
2007-06-26 10:50:00,39.3,39.31,39.22,39.23,55900.0,21.3066,21.312,21.2633,21.2687,55900.0
2007-06-26 11:00:00,39.23,39.32,39.23,39.25,51300.0,21.2687,21.3175,21.2687,21.2795,51300.0
2007-06-26 11:10:00,39.26,39.4,39.25,39.27,70700.0,21.2849,21.3608,21.2795,21.2904,70700.0
2007-06-26 11:20:00,39.28,39.36,39.24,39.31,72800.0,21.2958,21.3392,21.2741,21.312,72800.0
2007-06-26 11:30:00,39.3,39.41,39.25,39.39,54300.0,21.3066,21.3663,21.2795,21.3554,54300.0
2007-06-26 11:40:00,39.38,39.46,39.31,39.37,79300.0,21.35,21.3934,21.312,21.3446,79300.0
2007-06-26 11:50:00,39.38,39.49,39.34,39.44,37300.0,21.35,21.4096,21.3283,21.3825,37300.0
2007-06-26 12:00:00,39.46,39.53,39.44,39.47,38600.0,21.3934,21.4313,21.3825,21.3988,38600.0
2007-06-26 12:10:00,39.48,39.49,39.46,39.47,21500.0,21.4042,21.4096,21.3934,21.3988,21500.0
2007-06-26 12:20:00,39.48,39.53,39.44,39.51,26300.0,21.4042,21.4313,21.3825,21.4205,26300.0
2007-06-26 12:30:00,39.51,39.55,39.46,39.48,28100.0,21.4205,21.4422,21.3934,21.4042,28100.0
2007-06-26 12:40:00,39.48,39.52,39.46,39.51,14800.0,21.4042,21.4259,21.3934,21.4205,14800.0
2007-06-26 12:50:00,39.51,39.51,39.45,39.5,13800.0,21.4205,21.4205,21.388,21.4151,13800.0
2007-06-26 13:00:00,39.5,39.53,39.45,39.52,31000.0,21.4151,21.4313,21.388,21.4259,31000.0
2007-06-26 13:10:00,39.53,39.6,39.48,39.51,23500.0,21.4313,21.4693,21.4042,21.4205,23500.0
2007-06-26 13:20:00,39.51,39.52,39.48,39.5,14000.0,21.4205,21.4259,21.4042,21.4151,14000.0
2007-06-26 13:30:00,39.49,39.52,39.43,39.5,29500.0,21.4096,21.4259,21.3771,21.4151,29500.0
2007-06-26 13:40:00,39.5,39.53,39.38,39.46,39200.0,21.4151,21.4313,21.35,21.3934,39200.0
2007-06-26 13:50:00,39.47,39.53,39.43,39.5,17600.0,21.3988,21.4313,21.3771,21.4151,17600.0
2007-06-26 14:00:00,39.52,39.56,39.49,39.52,27500.0,21.4259,21.4476,21.4096,21.4259,27500.0
2007-06-26 14:10:00,39.52,39.52,39.44,39.5,16400.0,21.4259,21.4259,21.3825,21.4151,16400.0
2007-06-26 14:20:00,39.5,39.5,39.35,39.46,52700.0,21.4151,21.4151,21.3337,21.3934,52700.0
2007-06-26 14:30:00,39.46,39.51,39.35,39.35,34400.0,21.3934,21.4205,21.3337,21.3337,34400.0
2007-06-26 14:40:00,39.35,39.51,39.35,39.51,27800.0,21.3337,21.4205,21.3337,21.4205,27800.0
2007-06-26 14:50:00,39.51,39.52,39.4,39.43,24000.0,21.4205,21.4259,21.3608,21.3771,24000.0
2007-06-26 15:00:00,39.42,39.53,39.37,39.51,108700.0,21.3717,21.4313,21.3446,21.4205,108700.0
2007-06-26 15:10:00,39.5,39.61,39.5,39.58,88000.0,21.4151,21.4747,21.4151,21.4584,88000.0
2007-06-26 15:20:00,39.57,39.61,39.52,39.55,58300.0,21.453,21.4747,21.4259,21.4422,58300.0
2007-06-26 15:30:00,39.55,39.65,39.54,39.65,105200.0,21.4422,21.4964,21.4367,21.4964,105200.0
2007-06-26 15:40:00,39.65,39.65,39.51,39.6,132600.0,21.4964,21.4964,21.4205,21.4693,132600.0
2007-06-26 15:50:00,39.6,39.8,39.6,39.77,315000.0,21.4693,21.5777,21.4693,21.5614,315000.0
2007-06-27 09:30:00,39.22,39.76,39.22,39.74,63200.0,21.2633,21.556,21.2633,21.5452,63200.0
2007-06-27 09:40:00,39.74,39.76,39.63,39.69,85500.0,21.5452,21.556,21.4855,21.5181,85500.0
2007-06-27 09:50:00,39.69,39.92,39.65,39.84,124500.0,21.5181,21.6428,21.4964,21.5994,124500.0
2007-06-27 10:00:00,39.84,39.87,39.71,39.85,128600.0,21.5994,21.6157,21.5289,21.6048,128600.0
2007-06-27 10:10:00,39.85,39.91,39.8,39.86,51400.0,21.6048,21.6373,21.5777,21.6102,51400.0
2007-06-27 10:20:00,39.88,39.96,39.87,39.96,35300.0,21.6211,21.6644,21.6157,21.6644,35300.0
2007-06-27 10:30:00,39.95,40.09,39.93,40.02,92600.0,21.659,21.7349,21.6482,21.697,92600.0
2007-06-27 10:40:00,40.01,40.04,39.91,39.92,52300.0,21.6916,21.7078,21.6373,21.6428,52300.0
2007-06-27 10:50:00,39.93,39.99,39.91,39.91,37500.0,21.6482,21.6807,21.6373,21.6373,37500.0
2007-06-27 11:00:00,39.91,40.0,39.9,39.96,24400.0,21.6373,21.6861,21.6319,21.6644,24400.0
2007-06-27 11:10:00,39.95,40.1,39.93,40.1,40800.0,21.659,21.7404,21.6482,21.7404,40800.0
2007-06-27 11:20:00,40.09,40.13,39.99,40.0,21500.0,21.7349,21.7566,21.6807,21.6861,21500.0
2007-06-27 11:30:00,40.0,40.0,39.91,39.92,21800.0,21.6861,21.6861,21.6373,21.6428,21800.0
2007-06-27 11:40:00,39.93,39.93,39.88,39.88,19500.0,21.6482,21.6482,21.6211,21.6211,19500.0
2007-06-27 11:50:00,39.89,39.93,39.87,39.91,24900.0,21.6265,21.6482,21.6157,21.6373,24900.0
2007-06-27 12:00:00,39.91,39.98,39.91,39.93,38100.0,21.6373,21.6753,21.6373,21.6482,38100.0
2007-06-27 12:10:00,39.93,39.93,39.84,39.84,26300.0,21.6482,21.6482,21.5994,21.5994,26300.0
2007-06-27 12:20:00,39.84,39.89,39.76,39.77,32800.0,21.5994,21.6265,21.556,21.5614,32800.0
2007-06-27 12:30:00,39.77,39.9,39.75,39.9,45800.0,21.5614,21.6319,21.5506,21.6319,45800.0
2007-06-27 12:40:00,39.88,39.9,39.79,39.81,29600.0,21.6211,21.6319,21.5723,21.5831,29600.0
2007-06-27 12:50:00,39.82,39.88,39.81,39.84,23900.0,21.5885,21.6211,21.5831,21.5994,23900.0
2007-06-27 13:00:00,39.84,39.9,39.83,39.9,46200.0,21.5994,21.6319,21.594,21.6319,46200.0
2007-06-27 13:10:00,39.89,39.9,39.86,39.9,45300.0,21.6265,21.6319,21.6102,21.6319,45300.0
2007-06-27 13:20:00,39.89,39.93,39.88,39.89,35000.0,21.6265,21.6482,21.6211,21.6265,35000.0
2007-06-27 13:30:00,39.88,39.9,39.87,39.9,29600.0,21.6211,21.6319,21.6157,21.6319,29600.0
2007-06-27 13:40:00,39.9,39.91,39.88,39.91,104400.0,21.6319,21.6373,21.6211,21.6373,104400.0
2007-06-27 13:50:00,39.9,40.12,39.89,40.01,88200.0,21.6319,21.7512,21.6265,21.6916,88200.0
2007-06-27 14:00:00,40.02,40.14,40.0,40.09,50900.0,21.697,21.762,21.6861,21.7349,50900.0
2007-06-27 14:10:00,40.09,40.16,39.97,39.98,63900.0,21.7349,21.7729,21.6699,21.6753,63900.0
2007-06-27 14:20:00,40.0,40.15,39.98,40.02,65000.0,21.6861,21.7675,21.6753,21.697,65000.0
2007-06-27 14:30:00,40.02,40.18,40.0,40.13,87100.0,21.697,21.7837,21.6861,21.7566,87100.0
2007-06-27 14:40:00,40.12,40.23,40.06,40.13,77200.0,21.7512,21.8108,21.7187,21.7566,77200.0
2007-06-27 14:50:00,40.13,40.17,40.1,40.14,38900.0,21.7566,21.7783,21.7404,21.762,38900.0
2007-06-27 15:00:00,40.13,40.22,40.11,40.12,64000.0,21.7566,21.8054,21.7458,21.7512,64000.0
2007-06-27 15:10:00,40.12,40.18,40.04,40.12,82600.0,21.7512,21.7837,21.7078,21.7512,82600.0
2007-06-27 15:20:00,40.11,40.18,40.08,40.16,65000.0,21.7458,21.7837,21.7295,21.7729,65000.0
2007-06-27 15:30:00,40.15,40.28,40.13,40.13,111000.0,21.7675,21.8379,21.7566,21.7566,111000.0
2007-06-27 15:40:00,40.13,40.29,40.13,40.19,172600.0,21.7566,21.8434,21.7566,21.7891,172600.0
2007-06-27 15:50:00,40.19,40.28,40.18,40.26,177900.0,21.7891,21.8379,21.7837,21.8271,177900.0
2007-06-28 09:30:00,39.5,39.92,39.26,39.75,203400.0,21.4151,21.6428,21.2849,21.5506,203400.0
2007-06-28 09:40:00,39.75,39.76,39.61,39.63,198900.0,21.5506,21.556,21.4747,21.4855,198900.0
2007-06-28 09:50:00,39.63,39.69,39.6,39.65,116000.0,21.4855,21.5181,21.4693,21.4964,116000.0
2007-06-28 10:00:00,39.65,39.65,39.44,39.48,200700.0,21.4964,21.4964,21.3825,21.4042,200700.0
2007-06-28 10:10:00,39.49,39.51,39.4,39.45,93100.0,21.4096,21.4205,21.3608,21.388,93100.0
2007-06-28 10:20:00,39.45,39.5,39.42,39.49,126200.0,21.388,21.4151,21.3717,21.4096,126200.0
2007-06-28 10:30:00,39.48,39.73,39.45,39.62,150900.0,21.4042,21.5398,21.388,21.4801,150900.0
2007-06-28 10:40:00,39.62,39.62,39.47,39.51,98700.0,21.4801,21.4801,21.3988,21.4205,98700.0
2007-06-28 10:50:00,39.51,39.54,39.3,39.3,121000.0,21.4205,21.4367,21.3066,21.3066,121000.0
2007-06-28 11:00:00,39.3,39.34,39.15,39.15,113100.0,21.3066,21.3283,21.2253,21.2253,113100.0
2007-06-28 11:10:00,39.15,39.31,39.15,39.26,82500.0,21.2253,21.312,21.2253,21.2849,82500.0
2007-06-28 11:20:00,39.26,39.5,39.25,39.49,118600.0,21.2849,21.4151,21.2795,21.4096,118600.0
2007-06-28 11:30:00,39.49,39.5,39.09,39.12,121500.0,21.4096,21.4151,21.1928,21.209,121500.0
2007-06-28 11:40:00,39.11,39.34,39.11,39.21,35000.0,21.2036,21.3283,21.2036,21.2578,35000.0
2007-06-28 11:50:00,39.2,39.36,39.17,39.36,56600.0,21.2524,21.3392,21.2361,21.3392,56600.0
2007-06-28 12:00:00,39.37,39.43,39.34,39.39,35700.0,21.3446,21.3771,21.3283,21.3554,35700.0
2007-06-28 12:10:00,39.38,39.52,39.36,39.46,36400.0,21.35,21.4259,21.3392,21.3934,36400.0
2007-06-28 12:20:00,39.46,39.46,39.39,39.43,24900.0,21.3934,21.3934,21.3554,21.3771,24900.0
2007-06-28 12:30:00,39.44,39.48,39.37,39.4,51700.0,21.3825,21.4042,21.3446,21.3608,51700.0
2007-06-28 12:40:00,39.4,39.41,39.38,39.4,46300.0,21.3608,21.3663,21.35,21.3608,46300.0
2007-06-28 12:50:00,39.39,39.43,39.37,39.37,148900.0,21.3554,21.3771,21.3446,21.3446,148900.0
2007-06-28 13:00:00,39.37,39.5,39.37,39.45,187500.0,21.3446,21.4151,21.3446,21.388,187500.0
2007-06-28 13:10:00,39.44,39.45,39.41,39.43,29300.0,21.3825,21.388,21.3663,21.3771,29300.0
2007-06-28 13:20:00,39.42,39.46,39.41,39.44,27700.0,21.3717,21.3934,21.3663,21.3825,27700.0
2007-06-28 13:30:00,39.44,39.5,39.44,39.48,35700.0,21.3825,21.4151,21.3825,21.4042,35700.0
2007-06-28 13:40:00,39.48,39.56,39.45,39.47,70500.0,21.4042,21.4476,21.388,21.3988,70500.0
2007-06-28 13:50:00,39.46,39.49,39.42,39.43,37500.0,21.3934,21.4096,21.3717,21.3771,37500.0
2007-06-28 14:00:00,39.43,39.45,39.41,39.44,31800.0,21.3771,21.388,21.3663,21.3825,31800.0
2007-06-28 14:10:00,39.43,39.45,39.35,39.45,112200.0,21.3771,21.388,21.3337,21.388,112200.0
2007-06-28 14:20:00,39.45,39.46,39.15,39.17,98500.0,21.388,21.3934,21.2253,21.2361,98500.0
2007-06-28 14:30:00,39.17,39.23,39.12,39.13,79000.0,21.2361,21.2687,21.209,21.2145,79000.0
2007-06-28 14:40:00,39.14,39.22,39.1,39.18,138300.0,21.2199,21.2633,21.1982,21.2416,138300.0
2007-06-28 14:50:00,39.18,39.25,39.15,39.22,81400.0,21.2416,21.2795,21.2253,21.2633,81400.0
2007-06-28 15:00:00,39.22,39.24,39.16,39.19,115700.0,21.2633,21.2741,21.2307,21.247,115700.0
2007-06-28 15:10:00,39.19,39.2,39.17,39.19,75700.0,21.247,21.2524,21.2361,21.247,75700.0
2007-06-28 15:20:00,39.18,39.2,39.16,39.18,78000.0,21.2416,21.2524,21.2307,21.2416,78000.0
2007-06-28 15:30:00,39.18,39.29,39.16,39.26,163300.0,21.2416,21.3012,21.2307,21.2849,163300.0
2007-06-28 15:40:00,39.26,39.3,39.24,39.25,246100.0,21.2849,21.3066,21.2741,21.2795,246100.0
2007-06-28 15:50:00,39.25,39.3,39.2,39.25,220600.0,21.2795,21.3066,21.2524,21.2795,220600.0
2007-06-29 09:30:00,39.28,39.34,38.98,39.15,138200.0,21.2958,21.3283,21.1331,21.2253,138200.0
2007-06-29 09:40:00,39.15,39.22,39.14,39.19,97200.0,21.2253,21.2633,21.2199,21.247,97200.0
2007-06-29 09:50:00,39.18,39.2,39.13,39.19,81700.0,21.2416,21.2524,21.2145,21.247,81700.0
2007-06-29 10:00:00,39.19,39.22,39.17,39.18,81600.0,21.247,21.2633,21.2361,21.2416,81600.0
2007-06-29 10:10:00,39.18,39.19,39.1,39.1,81700.0,21.2416,21.247,21.1982,21.1982,81700.0
2007-06-29 10:20:00,39.09,39.11,39.04,39.07,109400.0,21.1928,21.2036,21.1657,21.1819,109400.0
2007-06-29 10:30:00,39.07,39.1,39.01,39.01,99100.0,21.1819,21.1982,21.1494,21.1494,99100.0
2007-06-29 10:40:00,39.01,39.02,38.93,38.93,84300.0,21.1494,21.1548,21.106,21.106,84300.0
2007-06-29 10:50:00,38.94,39.07,38.9,39.06,86400.0,21.1115,21.1819,21.0898,21.1765,86400.0
2007-06-29 11:00:00,39.07,39.09,38.97,39.01,81700.0,21.1819,21.1928,21.1277,21.1494,81700.0
2007-06-29 11:10:00,39.0,39.02,38.99,39.0,24600.0,21.144,21.1548,21.1386,21.144,24600.0
2007-06-29 11:20:00,39.01,39.04,39.0,39.02,34600.0,21.1494,21.1657,21.144,21.1548,34600.0
2007-06-29 11:30:00,39.02,39.02,38.99,38.99,45200.0,21.1548,21.1548,21.1386,21.1386,45200.0
2007-06-29 11:40:00,38.99,39.07,38.98,39.05,41500.0,21.1386,21.1819,21.1331,21.1711,41500.0
2007-06-29 11:50:00,39.06,39.17,39.06,39.17,54000.0,21.1765,21.2361,21.1765,21.2361,54000.0
2007-06-29 12:00:00,39.17,39.17,39.12,39.14,30600.0,21.2361,21.2361,21.209,21.2199,30600.0
2007-06-29 12:10:00,39.14,39.14,39.02,39.04,36100.0,21.2199,21.2199,21.1548,21.1657,36100.0
2007-06-29 12:20:00,39.04,39.12,39.0,39.07,44300.0,21.1657,21.209,21.144,21.1819,44300.0
2007-06-29 12:30:00,39.06,39.07,38.97,39.04,49500.0,21.1765,21.1819,21.1277,21.1657,49500.0
2007-06-29 12:40:00,39.05,39.12,39.04,39.08,56700.0,21.1711,21.209,21.1657,21.1874,56700.0
2007-06-29 12:50:00,39.08,39.1,39.08,39.09,9800.0,21.1874,21.1982,21.1874,21.1928,9800.0
2007-06-29 13:00:00,39.1,39.12,39.07,39.08,49500.0,21.1982,21.209,21.1819,21.1874,49500.0
2007-06-29 13:10:00,39.08,39.15,39.07,39.14,103500.0,21.1874,21.2253,21.1819,21.2199,103500.0
2007-06-29 13:20:00,39.14,39.21,39.09,39.2,160500.0,21.2199,21.2578,21.1928,21.2524,160500.0
2007-06-29 13:30:00,39.19,39.23,39.16,39.19,64700.0,21.247,21.2687,21.2307,21.247,64700.0
2007-06-29 13:40:00,39.19,39.25,39.16,39.25,56000.0,21.247,21.2795,21.2307,21.2795,56000.0
2007-06-29 13:50:00,39.25,39.27,39.22,39.22,64600.0,21.2795,21.2904,21.2633,21.2633,64600.0
2007-06-29 14:00:00,39.22,39.22,39.16,39.17,103200.0,21.2633,21.2633,21.2307,21.2361,103200.0
2007-06-29 14:10:00,39.18,39.24,39.15,39.2,97400.0,21.2416,21.2741,21.2253,21.2524,97400.0
2007-06-29 14:20:00,39.21,39.22,39.15,39.17,51400.0,21.2578,21.2633,21.2253,21.2361,51400.0
2007-06-29 14:30:00,39.17,39.18,39.13,39.15,41000.0,21.2361,21.2416,21.2145,21.2253,41000.0
2007-06-29 14:40:00,39.15,39.28,39.14,39.15,77100.0,21.2253,21.2958,21.2199,21.2253,77100.0
2007-06-29 14:50:00,39.15,39.26,39.15,39.18,74200.0,21.2253,21.2849,21.2253,21.2416,74200.0
2007-06-29 15:00:00,39.19,39.22,39.02,39.05,75100.0,21.247,21.2633,21.1548,21.1711,75100.0
2007-06-29 15:10:00,39.06,39.06,38.92,38.97,96200.0,21.1765,21.1765,21.1006,21.1277,96200.0
2007-06-29 15:20:00,38.97,39.01,38.95,38.95,109600.0,21.1277,21.1494,21.1169,21.1169,109600.0
2007-06-29 15:30:00,38.95,39.07,38.94,39.07,117400.0,21.1169,21.1819,21.1115,21.1819,117400.0
2007-06-29 15:40:00,39.07,39.15,39.07,39.14,239500.0,21.1819,21.2253,21.1819,21.2199,239500.0
2007-06-29 15:50:00,39.14,39.15,39.08,39.1,204600.0,21.2199,21.2253,21.1874,21.1982,204600.0
2007-07-02 09:30:00,39.39,39.5,39.09,39.09,95300.0,21.3554,21.4151,21.1928,21.1928,95300.0
2007-07-02 09:40:00,39.08,39.08,38.93,39.02,78300.0,21.1874,21.1874,21.106,21.1548,78300.0
2007-07-02 09:50:00,39.02,39.12,39.0,39.1,50100.0,21.1548,21.209,21.144,21.1982,50100.0
2007-07-02 10:00:00,39.11,39.17,39.11,39.16,104200.0,21.2036,21.2361,21.2036,21.2307,104200.0
2007-07-02 10:10:00,39.16,39.29,39.16,39.25,80700.0,21.2307,21.3012,21.2307,21.2795,80700.0
2007-07-02 10:20:00,39.24,39.33,39.24,39.3,70200.0,21.2741,21.3229,21.2741,21.3066,70200.0
2007-07-02 10:30:00,39.3,39.54,39.3,39.49,99700.0,21.3066,21.4367,21.3066,21.4096,99700.0
2007-07-02 10:40:00,39.49,39.55,39.47,39.5,50900.0,21.4096,21.4422,21.3988,21.4151,50900.0
2007-07-02 10:50:00,39.5,39.54,39.49,39.51,50200.0,21.4151,21.4367,21.4096,21.4205,50200.0
2007-07-02 11:00:00,39.51,39.53,39.48,39.49,45000.0,21.4205,21.4313,21.4042,21.4096,45000.0
2007-07-02 11:10:00,39.49,39.51,39.46,39.47,25200.0,21.4096,21.4205,21.3934,21.3988,25200.0
2007-07-02 11:20:00,39.47,39.48,39.4,39.44,35700.0,21.3988,21.4042,21.3608,21.3825,35700.0
2007-07-02 11:30:00,39.43,39.46,39.38,39.42,28100.0,21.3771,21.3934,21.35,21.3717,28100.0
2007-07-02 11:40:00,39.42,39.48,39.4,39.46,33900.0,21.3717,21.4042,21.3608,21.3934,33900.0
2007-07-02 11:50:00,39.48,39.48,39.43,39.44,10900.0,21.4042,21.4042,21.3771,21.3825,10900.0
2007-07-02 12:00:00,39.43,39.48,39.43,39.44,38600.0,21.3771,21.4042,21.3771,21.3825,38600.0
2007-07-02 12:10:00,39.45,39.47,39.4,39.46,22400.0,21.388,21.3988,21.3608,21.3934,22400.0
2007-07-02 12:20:00,39.46,39.46,39.39,39.43,33400.0,21.3934,21.3934,21.3554,21.3771,33400.0
2007-07-02 12:30:00,39.44,39.47,39.4,39.41,26700.0,21.3825,21.3988,21.3608,21.3663,26700.0
2007-07-02 12:40:00,39.42,39.45,39.41,39.43,15200.0,21.3717,21.388,21.3663,21.3771,15200.0
2007-07-02 12:50:00,39.43,39.45,39.41,39.44,23500.0,21.3771,21.388,21.3663,21.3825,23500.0
2007-07-02 13:00:00,39.45,39.45,39.43,39.43,17400.0,21.388,21.388,21.3771,21.3771,17400.0
2007-07-02 13:10:00,39.43,39.44,39.42,39.42,10300.0,21.3771,21.3825,21.3717,21.3717,10300.0
2007-07-02 13:20:00,39.42,39.42,39.39,39.39,22100.0,21.3717,21.3717,21.3554,21.3554,22100.0
2007-07-02 13:30:00,39.4,39.4,39.38,39.4,27800.0,21.3608,21.3608,21.35,21.3608,27800.0
2007-07-02 13:40:00,39.41,39.46,39.41,39.45,34500.0,21.3663,21.3934,21.3663,21.388,34500.0
2007-07-02 13:50:00,39.45,39.46,39.41,39.41,24100.0,21.388,21.3934,21.3663,21.3663,24100.0
2007-07-02 14:00:00,39.42,39.44,39.35,39.36,59500.0,21.3717,21.3825,21.3337,21.3392,59500.0
2007-07-02 14:10:00,39.36,39.36,39.28,39.3,90300.0,21.3392,21.3392,21.2958,21.3066,90300.0
2007-07-02 14:20:00,39.3,39.31,39.3,39.3,11900.0,21.3066,21.312,21.3066,21.3066,11900.0
2007-07-02 14:30:00,39.3,39.3,39.28,39.29,25700.0,21.3066,21.3066,21.2958,21.3012,25700.0
2007-07-02 14:40:00,39.28,39.29,39.24,39.27,57000.0,21.2958,21.3012,21.2741,21.2904,57000.0
2007-07-02 14:50:00,39.28,39.31,39.24,39.28,69100.0,21.2958,21.312,21.2741,21.2958,69100.0
2007-07-02 15:00:00,39.28,39.28,39.22,39.23,52500.0,21.2958,21.2958,21.2633,21.2687,52500.0
2007-07-02 15:10:00,39.22,39.28,39.2,39.28,68500.0,21.2633,21.2958,21.2524,21.2958,68500.0
2007-07-02 15:20:00,39.27,39.32,39.26,39.32,73800.0,21.2904,21.3175,21.2849,21.3175,73800.0
2007-07-02 15:30:00,39.33,39.41,39.26,39.26,90300.0,21.3229,21.3663,21.2849,21.2849,90300.0
2007-07-02 15:40:00,39.26,39.33,39.26,39.32,82300.0,21.2849,21.3229,21.2849,21.3175,82300.0
2007-07-02 15:50:00,39.32,39.39,39.3,39.39,121000.0,21.3175,21.3554,21.3066,21.3554,121000.0
2007-07-03 09:30:00,39.36,39.5,39.16,39.28,55800.0,21.3392,21.4151,21.2307,21.2958,55800.0
2007-07-03 09:40:00,39.28,39.28,39.13,39.15,45200.0,21.2958,21.2958,21.2145,21.2253,45200.0
2007-07-03 09:50:00,39.16,39.27,39.13,39.14,76400.0,21.2307,21.2904,21.2145,21.2199,76400.0
2007-07-03 10:00:00,39.14,39.14,38.96,38.96,102900.0,21.2199,21.2199,21.1223,21.1223,102900.0
2007-07-03 10:10:00,38.96,39.0,38.84,38.85,120700.0,21.1223,21.144,21.0572,21.0627,120700.0
2007-07-03 10:20:00,38.84,38.9,38.84,38.87,55500.0,21.0572,21.0898,21.0572,21.0735,55500.0
2007-07-03 10:30:00,38.87,38.89,38.86,38.88,77700.0,21.0735,21.0843,21.0681,21.0789,77700.0
2007-07-03 10:40:00,38.88,38.89,38.82,38.83,38300.0,21.0789,21.0843,21.0464,21.0518,38300.0
2007-07-03 10:50:00,38.82,38.86,38.79,38.85,73200.0,21.0464,21.0681,21.0301,21.0627,73200.0
2007-07-03 11:00:00,38.86,38.89,38.85,38.88,61700.0,21.0681,21.0843,21.0627,21.0789,61700.0
2007-07-03 11:10:00,38.88,38.98,38.87,38.98,142900.0,21.0789,21.1331,21.0735,21.1331,142900.0
2007-07-03 11:20:00,38.98,39.06,38.97,39.01,98200.0,21.1331,21.1765,21.1277,21.1494,98200.0
2007-07-03 11:30:00,39.0,39.06,39.0,39.05,32000.0,21.144,21.1765,21.144,21.1711,32000.0
2007-07-03 11:40:00,39.04,39.05,38.99,39.02,32000.0,21.1657,21.1711,21.1386,21.1548,32000.0
2007-07-03 11:50:00,39.01,39.02,39.01,39.01,21000.0,21.1494,21.1548,21.1494,21.1494,21000.0
2007-07-03 12:00:00,39.01,39.02,38.99,39.0,24400.0,21.1494,21.1548,21.1386,21.144,24400.0
2007-07-03 12:10:00,39.0,39.04,38.98,39.0,63900.0,21.144,21.1657,21.1331,21.144,63900.0
2007-07-03 12:20:00,39.0,39.01,38.98,39.0,54900.0,21.144,21.1494,21.1331,21.144,54900.0
2007-07-03 12:30:00,39.01,39.01,38.98,39.0,69700.0,21.1494,21.1494,21.1331,21.144,69700.0
2007-07-03 12:40:00,38.99,39.04,38.99,39.01,57300.0,21.1386,21.1657,21.1386,21.1494,57300.0
2007-07-03 12:50:00,39.01,39.06,38.99,39.05,163400.0,21.1494,21.1765,21.1386,21.1711,163400.0
2007-07-05 09:30:00,39.01,39.17,38.82,39.05,136800.0,21.1494,21.2361,21.0464,21.1711,136800.0
2007-07-05 09:40:00,39.05,39.07,38.97,39.04,48000.0,21.1711,21.1819,21.1277,21.1657,48000.0
2007-07-05 09:50:00,39.06,39.07,39.0,39.0,59000.0,21.1765,21.1819,21.144,21.144,59000.0
2007-07-05 10:00:00,39.01,39.07,38.97,39.03,64700.0,21.1494,21.1819,21.1277,21.1602,64700.0
2007-07-05 10:10:00,39.03,39.1,38.98,39.02,42500.0,21.1602,21.1982,21.1331,21.1548,42500.0
2007-07-05 10:20:00,39.04,39.06,38.97,39.03,46800.0,21.1657,21.1765,21.1277,21.1602,46800.0
2007-07-05 10:30:00,39.02,39.07,39.0,39.0,69400.0,21.1548,21.1819,21.144,21.144,69400.0
2007-07-05 10:40:00,39.0,39.01,38.95,38.95,41800.0,21.144,21.1494,21.1169,21.1169,41800.0
2007-07-05 10:50:00,38.95,39.04,38.91,39.02,53200.0,21.1169,21.1657,21.0952,21.1548,53200.0
2007-07-05 11:00:00,39.01,39.02,38.89,38.96,88600.0,21.1494,21.1548,21.0843,21.1223,88600.0
2007-07-05 11:10:00,38.95,39.03,38.94,39.03,34000.0,21.1169,21.1602,21.1115,21.1602,34000.0
2007-07-05 11:20:00,39.04,39.08,39.02,39.04,64300.0,21.1657,21.1874,21.1548,21.1657,64300.0
2007-07-05 11:30:00,39.04,39.06,38.95,38.95,58900.0,21.1657,21.1765,21.1169,21.1169,58900.0
2007-07-05 11:40:00,38.95,38.99,38.88,38.88,35700.0,21.1169,21.1386,21.0789,21.0789,35700.0
2007-07-05 11:50:00,38.88,38.89,38.84,38.87,22700.0,21.0789,21.0843,21.0572,21.0735,22700.0
2007-07-05 12:00:00,38.87,38.93,38.87,38.92,35600.0,21.0735,21.106,21.0735,21.1006,35600.0
2007-07-05 12:10:00,38.92,38.99,38.92,38.98,37500.0,21.1006,21.1386,21.1006,21.1331,37500.0
2007-07-05 12:20:00,38.98,39.0,38.95,38.95,44000.0,21.1331,21.144,21.1169,21.1169,44000.0
2007-07-05 12:30:00,38.96,39.0,38.95,38.99,45200.0,21.1223,21.144,21.1169,21.1386,45200.0
2007-07-05 12:40:00,38.99,39.04,38.99,39.02,53500.0,21.1386,21.1657,21.1386,21.1548,53500.0
2007-07-05 12:50:00,39.02,39.04,39.0,39.01,20900.0,21.1548,21.1657,21.144,21.1494,20900.0
2007-07-05 13:00:00,39.01,39.02,38.99,39.0,40200.0,21.1494,21.1548,21.1386,21.144,40200.0
2007-07-05 13:10:00,38.99,39.02,38.97,39.01,95900.0,21.1386,21.1548,21.1277,21.1494,95900.0
2007-07-05 13:20:00,39.0,39.03,39.0,39.02,16800.0,21.144,21.1602,21.144,21.1548,16800.0
2007-07-05 13:30:00,39.03,39.08,39.03,39.08,26000.0,21.1602,21.1874,21.1602,21.1874,26000.0
2007-07-05 13:40:00,39.07,39.09,39.06,39.08,18500.0,21.1819,21.1928,21.1765,21.1874,18500.0
2007-07-05 13:50:00,39.08,39.11,39.06,39.09,85100.0,21.1874,21.2036,21.1765,21.1928,85100.0
2007-07-05 14:00:00,39.08,39.15,39.06,39.15,38200.0,21.1874,21.2253,21.1765,21.2253,38200.0
2007-07-05 14:10:00,39.15,39.17,39.12,39.14,37300.0,21.2253,21.2361,21.209,21.2199,37300.0
2007-07-05 14:20:00,39.15,39.16,39.12,39.12,18300.0,21.2253,21.2307,21.209,21.209,18300.0
2007-07-05 14:30:00,39.12,39.16,39.11,39.16,32300.0,21.209,21.2307,21.2036,21.2307,32300.0
2007-07-05 14:40:00,39.16,39.18,39.12,39.18,15400.0,21.2307,21.2416,21.209,21.2416,15400.0
2007-07-05 14:50:00,39.17,39.19,39.16,39.19,26800.0,21.2361,21.247,21.2307,21.247,26800.0
2007-07-05 15:00:00,39.19,39.2,39.17,39.18,27300.0,21.247,21.2524,21.2361,21.2416,27300.0
2007-07-05 15:10:00,39.17,39.18,39.11,39.12,38000.0,21.2361,21.2416,21.2036,21.209,38000.0
2007-07-05 15:20:00,39.12,39.15,39.08,39.08,73500.0,21.209,21.2253,21.1874,21.1874,73500.0
2007-07-05 15:30:00,39.08,39.1,39.04,39.1,137300.0,21.1874,21.1982,21.1657,21.1982,137300.0
2007-07-05 15:40:00,39.1,39.17,39.08,39.15,92500.0,21.1982,21.2361,21.1874,21.2253,92500.0
2007-07-05 15:50:00,39.16,39.17,39.12,39.15,128100.0,21.2307,21.2361,21.209,21.2253,128100.0
2007-07-06 09:30:00,39.26,39.31,39.01,39.16,95300.0,21.2849,21.312,21.1494,21.2307,95300.0
2007-07-06 09:40:00,39.17,39.2,39.13,39.19,41100.0,21.2361,21.2524,21.2145,21.247,41100.0
2007-07-06 09:50:00,39.18,39.32,39.17,39.29,68100.0,21.2416,21.3175,21.2361,21.3012,68100.0
2007-07-06 10:00:00,39.3,39.39,39.29,39.37,60400.0,21.3066,21.3554,21.3012,21.3446,60400.0
2007-07-06 10:10:00,39.36,39.38,39.33,39.38,27300.0,21.3392,21.35,21.3229,21.35,27300.0
2007-07-06 10:20:00,39.38,39.45,39.38,39.43,36800.0,21.35,21.388,21.35,21.3771,36800.0
2007-07-06 10:30:00,39.44,39.56,39.42,39.46,82500.0,21.3825,21.4476,21.3717,21.3934,82500.0
2007-07-06 10:40:00,39.45,39.45,39.38,39.39,16000.0,21.388,21.388,21.35,21.3554,16000.0
2007-07-06 10:50:00,39.39,39.4,39.25,39.27,27700.0,21.3554,21.3608,21.2795,21.2904,27700.0
2007-07-06 11:00:00,39.28,39.33,39.23,39.29,23200.0,21.2958,21.3229,21.2687,21.3012,23200.0
2007-07-06 11:10:00,39.29,39.41,39.28,39.4,40000.0,21.3012,21.3663,21.2958,21.3608,40000.0
2007-07-06 11:20:00,39.4,39.52,39.39,39.52,59000.0,21.3608,21.4259,21.3554,21.4259,59000.0
2007-07-06 11:30:00,39.47,39.6,39.44,39.44,35200.0,21.3988,21.4693,21.3825,21.3825,35200.0
2007-07-06 11:40:00,39.54,39.54,39.31,39.31,34300.0,21.4367,21.4367,21.312,21.312,34300.0
2007-07-06 11:50:00,39.37,39.37,39.28,39.35,31000.0,21.3446,21.3446,21.2958,21.3337,31000.0
2007-07-06 12:00:00,39.32,39.51,39.32,39.51,50500.0,21.3175,21.4205,21.3175,21.4205,50500.0
2007-07-06 12:10:00,39.43,39.54,39.43,39.45,48100.0,21.3771,21.4367,21.3771,21.388,48100.0
2007-07-06 12:20:00,39.49,39.49,39.28,39.31,43000.0,21.4096,21.4096,21.2958,21.312,43000.0
2007-07-06 12:30:00,39.37,39.37,39.24,39.26,64200.0,21.3446,21.3446,21.2741,21.2849,64200.0
2007-07-06 12:40:00,39.28,39.28,39.2,39.2,9300.0,21.2958,21.2958,21.2524,21.2524,9300.0
2007-07-06 12:50:00,39.21,39.29,39.2,39.27,19900.0,21.2578,21.3012,21.2524,21.2904,19900.0
2007-07-06 13:00:00,39.23,39.34,39.23,39.33,24000.0,21.2687,21.3283,21.2687,21.3229,24000.0
2007-07-06 13:10:00,39.32,39.33,39.28,39.28,12100.0,21.3175,21.3229,21.2958,21.2958,12100.0
2007-07-06 13:20:00,39.3,39.3,39.28,39.28,9100.0,21.3066,21.3066,21.2958,21.2958,9100.0
2007-07-06 13:30:00,39.28,39.31,39.25,39.29,24900.0,21.2958,21.312,21.2795,21.3012,24900.0
2007-07-06 13:40:00,39.29,39.3,39.27,39.29,14000.0,21.3012,21.3066,21.2904,21.3012,14000.0
2007-07-06 13:50:00,39.28,39.36,39.28,39.34,12400.0,21.2958,21.3392,21.2958,21.3283,12400.0
2007-07-06 14:00:00,39.32,39.36,39.32,39.36,33200.0,21.3175,21.3392,21.3175,21.3392,33200.0
2007-07-06 14:10:00,39.35,39.44,39.35,39.4,24400.0,21.3337,21.3825,21.3337,21.3608,24400.0
2007-07-06 14:20:00,39.41,39.41,39.39,39.39,14000.0,21.3663,21.3663,21.3554,21.3554,14000.0
2007-07-06 14:30:00,39.4,39.43,39.39,39.43,22700.0,21.3608,21.3771,21.3554,21.3771,22700.0
2007-07-06 14:40:00,39.41,39.43,39.37,39.39,24400.0,21.3663,21.3771,21.3446,21.3554,24400.0
2007-07-06 14:50:00,39.4,39.41,39.38,39.38,17800.0,21.3608,21.3663,21.35,21.35,17800.0
2007-07-06 15:00:00,39.39,39.41,39.38,39.4,20900.0,21.3554,21.3663,21.35,21.3608,20900.0
2007-07-06 15:10:00,39.4,39.45,39.39,39.44,66800.0,21.3608,21.388,21.3554,21.3825,66800.0
2007-07-06 15:20:00,39.43,39.46,39.41,39.45,30900.0,21.3771,21.3934,21.3663,21.388,30900.0
2007-07-06 15:30:00,39.43,39.46,39.41,39.41,30700.0,21.3771,21.3934,21.3663,21.3663,30700.0
2007-07-06 15:40:00,39.41,39.43,39.37,39.38,35300.0,21.3663,21.3771,21.3446,21.35,35300.0
2007-07-06 15:50:00,39.38,39.38,39.34,39.37,95000.0,21.35,21.35,21.3283,21.3446,95000.0
2007-07-09 09:30:00,39.26,39.32,39.13,39.14,160000.0,21.2849,21.3175,21.2145,21.2199,160000.0
2007-07-09 09:40:00,39.15,39.22,39.06,39.07,115200.0,21.2253,21.2633,21.1765,21.1819,115200.0
2007-07-09 09:50:00,39.12,39.12,39.02,39.05,92200.0,21.209,21.209,21.1548,21.1711,92200.0
2007-07-09 10:00:00,39.06,39.07,39.01,39.01,70000.0,21.1765,21.1819,21.1494,21.1494,70000.0
2007-07-09 10:10:00,39.04,39.04,39.01,39.03,43000.0,21.1657,21.1657,21.1494,21.1602,43000.0
2007-07-09 10:20:00,39.02,39.07,39.02,39.05,44800.0,21.1548,21.1819,21.1548,21.1711,44800.0
2007-07-09 10:30:00,39.05,39.11,39.03,39.06,79700.0,21.1711,21.2036,21.1602,21.1765,79700.0
2007-07-09 10:40:00,39.05,39.06,39.0,39.01,51100.0,21.1711,21.1765,21.144,21.1494,51100.0
2007-07-09 10:50:00,39.02,39.06,39.0,39.06,40900.0,21.1548,21.1765,21.144,21.1765,40900.0
2007-07-09 11:00:00,39.05,39.2,39.05,39.2,108000.0,21.1711,21.2524,21.1711,21.2524,108000.0
2007-07-09 11:10:00,39.19,39.26,39.19,39.25,48300.0,21.247,21.2849,21.247,21.2795,48300.0
2007-07-09 11:20:00,39.26,39.28,39.22,39.25,43800.0,21.2849,21.2958,21.2633,21.2795,43800.0
2007-07-09 11:30:00,39.25,39.28,39.2,39.2,23200.0,21.2795,21.2958,21.2524,21.2524,23200.0
2007-07-09 11:40:00,39.2,39.23,39.2,39.21,30000.0,21.2524,21.2687,21.2524,21.2578,30000.0
2007-07-09 11:50:00,39.2,39.27,39.2,39.25,32400.0,21.2524,21.2904,21.2524,21.2795,32400.0
2007-07-09 12:00:00,39.25,39.26,39.2,39.2,24600.0,21.2795,21.2849,21.2524,21.2524,24600.0
2007-07-09 12:10:00,39.21,39.21,39.17,39.19,28500.0,21.2578,21.2578,21.2361,21.247,28500.0
2007-07-09 12:20:00,39.2,39.25,39.19,39.25,32700.0,21.2524,21.2795,21.247,21.2795,32700.0
2007-07-09 12:30:00,39.24,39.3,39.24,39.26,38300.0,21.2741,21.3066,21.2741,21.2849,38300.0
2007-07-09 12:40:00,39.27,39.28,39.21,39.22,43900.0,21.2904,21.2958,21.2578,21.2633,43900.0
2007-07-09 12:50:00,39.22,39.29,39.22,39.27,23500.0,21.2633,21.3012,21.2633,21.2904,23500.0
2007-07-09 13:00:00,39.27,39.29,39.27,39.27,39100.0,21.2904,21.3012,21.2904,21.2904,39100.0
2007-07-09 13:10:00,39.27,39.28,39.24,39.24,50200.0,21.2904,21.2958,21.2741,21.2741,50200.0
2007-07-09 13:20:00,39.27,39.28,39.27,39.27,17300.0,21.2904,21.2958,21.2904,21.2904,17300.0
2007-07-09 13:30:00,39.27,39.31,39.27,39.31,37800.0,21.2904,21.312,21.2904,21.312,37800.0
2007-07-09 13:40:00,39.31,39.34,39.3,39.3,29900.0,21.312,21.3283,21.3066,21.3066,29900.0
2007-07-09 13:50:00,39.3,39.32,39.28,39.31,28400.0,21.3066,21.3175,21.2958,21.312,28400.0
2007-07-09 14:00:00,39.32,39.32,39.3,39.3,26200.0,21.3175,21.3175,21.3066,21.3066,26200.0
2007-07-09 14:10:00,39.3,39.33,39.3,39.33,42400.0,21.3066,21.3229,21.3066,21.3229,42400.0
2007-07-09 14:20:00,39.33,39.57,39.33,39.45,302100.0,21.3229,21.453,21.3229,21.388,302100.0
2007-07-09 14:30:00,39.45,39.45,39.4,39.4,53200.0,21.388,21.388,21.3608,21.3608,53200.0
2007-07-09 14:40:00,39.4,39.5,39.4,39.43,76000.0,21.3608,21.4151,21.3608,21.3771,76000.0
2007-07-09 14:50:00,39.42,39.47,39.42,39.46,58500.0,21.3717,21.3988,21.3717,21.3934,58500.0
2007-07-09 15:00:00,39.46,39.53,39.45,39.52,100700.0,21.3934,21.4313,21.388,21.4259,100700.0
2007-07-09 15:10:00,39.53,39.58,39.52,39.58,92500.0,21.4313,21.4584,21.4259,21.4584,92500.0
2007-07-09 15:20:00,39.57,39.63,39.55,39.55,150300.0,21.453,21.4855,21.4422,21.4422,150300.0
2007-07-09 15:30:00,39.58,39.58,39.53,39.55,103800.0,21.4584,21.4584,21.4313,21.4422,103800.0
2007-07-09 15:40:00,39.55,39.63,39.54,39.61,155400.0,21.4422,21.4855,21.4367,21.4747,155400.0
2007-07-09 15:50:00,39.61,39.66,39.59,39.65,273400.0,21.4747,21.5018,21.4639,21.4964,273400.0
2007-07-10 09:30:00,39.5,39.73,39.45,39.57,76800.0,21.4151,21.5398,21.388,21.453,76800.0
2007-07-10 09:40:00,39.56,39.6,39.5,39.53,69500.0,21.4476,21.4693,21.4151,21.4313,69500.0
2007-07-10 09:50:00,39.52,39.72,39.51,39.7,109000.0,21.4259,21.5343,21.4205,21.5235,109000.0
2007-07-10 10:00:00,39.71,39.77,39.55,39.75,89100.0,21.5289,21.5614,21.4422,21.5506,89100.0
2007-07-10 10:10:00,39.72,39.94,39.64,39.87,143200.0,21.5343,21.6536,21.491,21.6157,143200.0
2007-07-10 10:20:00,39.87,40.0,39.72,39.88,152100.0,21.6157,21.6861,21.5343,21.6211,152100.0
2007-07-10 10:30:00,39.95,39.99,39.83,39.87,107200.0,21.659,21.6807,21.594,21.6157,107200.0
2007-07-10 10:40:00,39.88,39.91,39.8,39.82,110400.0,21.6211,21.6373,21.5777,21.5885,110400.0
2007-07-10 10:50:00,39.81,39.91,39.81,39.89,85000.0,21.5831,21.6373,21.5831,21.6265,85000.0
2007-07-10 11:00:00,39.89,39.99,39.88,39.97,76000.0,21.6265,21.6807,21.6211,21.6699,76000.0
2007-07-10 11:10:00,39.92,40.12,39.92,40.08,136100.0,21.6428,21.7512,21.6428,21.7295,136100.0
2007-07-10 11:20:00,40.05,40.2,40.05,40.11,97700.0,21.7132,21.7946,21.7132,21.7458,97700.0
2007-07-10 11:30:00,40.12,40.21,40.1,40.2,127700.0,21.7512,21.8,21.7404,21.7946,127700.0
2007-07-10 11:40:00,40.14,40.25,40.14,40.21,89600.0,21.762,21.8217,21.762,21.8,89600.0
2007-07-10 11:50:00,40.22,40.25,40.2,40.22,59100.0,21.8054,21.8217,21.7946,21.8054,59100.0
2007-07-10 12:00:00,40.21,40.25,40.15,40.15,67500.0,21.8,21.8217,21.7675,21.7675,67500.0
2007-07-10 12:10:00,40.15,40.21,40.14,40.21,125000.0,21.7675,21.8,21.762,21.8,125000.0
2007-07-10 12:20:00,40.16,40.35,40.16,40.31,176900.0,21.7729,21.8759,21.7729,21.8542,176900.0
2007-07-10 12:30:00,40.31,40.34,40.25,40.29,59300.0,21.8542,21.8705,21.8217,21.8434,59300.0
2007-07-10 12:40:00,40.3,40.3,40.19,40.2,89600.0,21.8488,21.8488,21.7891,21.7946,89600.0
2007-07-10 12:50:00,40.2,40.32,40.18,40.3,100600.0,21.7946,21.8596,21.7837,21.8488,100600.0
2007-07-10 13:00:00,40.32,40.43,40.24,40.37,152300.0,21.8596,21.9193,21.8163,21.8867,152300.0
2007-07-10 13:10:00,40.36,40.42,40.3,40.33,97000.0,21.8813,21.9138,21.8488,21.865,97000.0
2007-07-10 13:20:00,40.33,40.46,40.32,40.39,155300.0,21.865,21.9355,21.8596,21.8976,155300.0
2007-07-10 13:30:00,40.38,40.4,40.34,40.34,51500.0,21.8922,21.903,21.8705,21.8705,51500.0
2007-07-10 13:40:00,40.34,40.38,40.16,40.18,89100.0,21.8705,21.8922,21.7729,21.7837,89100.0
2007-07-10 13:50:00,40.24,40.24,40.11,40.16,50300.0,21.8163,21.8163,21.7458,21.7729,50300.0
2007-07-10 14:00:00,40.15,40.21,40.12,40.19,86900.0,21.7675,21.8,21.7512,21.7891,86900.0
2007-07-10 14:10:00,40.16,40.4,40.16,40.38,146800.0,21.7729,21.903,21.7729,21.8922,146800.0
2007-07-10 14:20:00,40.38,40.4,40.33,40.36,71300.0,21.8922,21.903,21.865,21.8813,71300.0
2007-07-10 14:30:00,40.35,40.36,40.3,40.31,73400.0,21.8759,21.8813,21.8488,21.8542,73400.0
2007-07-10 14:40:00,40.31,40.34,40.3,40.3,61800.0,21.8542,21.8705,21.8488,21.8488,61800.0
2007-07-10 14:50:00,40.3,40.33,40.27,40.31,102800.0,21.8488,21.865,21.8325,21.8542,102800.0
2007-07-10 15:00:00,40.3,40.32,40.17,40.19,82200.0,21.8488,21.8596,21.7783,21.7891,82200.0
2007-07-10 15:10:00,40.19,40.24,40.13,40.21,94100.0,21.7891,21.8163,21.7566,21.8,94100.0
2007-07-10 15:20:00,40.18,40.26,40.18,40.25,74600.0,21.7837,21.8271,21.7837,21.8217,74600.0
2007-07-10 15:30:00,40.24,40.24,40.17,40.2,122800.0,21.8163,21.8163,21.7783,21.7946,122800.0
2007-07-10 15:40:00,40.16,40.27,40.12,40.24,261400.0,21.7729,21.8325,21.7512,21.8163,261400.0
2007-07-10 15:50:00,40.23,40.35,40.12,40.3,450100.0,21.8108,21.8759,21.7512,21.8488,450100.0
2007-07-11 09:30:00,40.18,40.27,40.13,40.17,74100.0,21.7837,21.8325,21.7566,21.7783,74100.0
2007-07-11 09:40:00,40.17,40.24,40.12,40.19,67300.0,21.7783,21.8163,21.7512,21.7891,67300.0
2007-07-11 09:50:00,40.19,40.27,40.15,40.26,64700.0,21.7891,21.8325,21.7675,21.8271,64700.0
2007-07-11 10:00:00,40.26,40.46,40.26,40.46,87800.0,21.8271,21.9355,21.8271,21.9355,87800.0
2007-07-11 10:10:00,40.46,40.69,40.45,40.67,143800.0,21.9355,22.0602,21.9301,22.0494,143800.0
2007-07-11 10:20:00,40.67,40.69,40.48,40.5,132300.0,22.0494,22.0602,21.9464,21.9572,132300.0
2007-07-11 10:30:00,40.5,40.5,40.46,40.47,145300.0,21.9572,21.9572,21.9355,21.9409,145300.0
2007-07-11 10:40:00,40.47,40.53,40.46,40.49,103300.0,21.9409,21.9735,21.9355,21.9518,103300.0
2007-07-11 10:50:00,40.5,40.51,40.47,40.49,79600.0,21.9572,21.9626,21.9409,21.9518,79600.0
2007-07-11 11:00:00,40.48,40.5,40.4,40.49,156200.0,21.9464,21.9572,21.903,21.9518,156200.0
2007-07-11 11:10:00,40.49,40.53,40.45,40.49,79100.0,21.9518,21.9735,21.9301,21.9518,79100.0
2007-07-11 11:20:00,40.49,40.72,40.49,40.57,271500.0,21.9518,22.0765,21.9518,21.9952,271500.0
2007-07-11 11:30:00,40.57,40.57,40.49,40.51,92100.0,21.9952,21.9952,21.9518,21.9626,92100.0
2007-07-11 11:40:00,40.51,40.63,40.51,40.56,76200.0,21.9626,22.0277,21.9626,21.9897,76200.0
2007-07-11 11:50:00,40.56,40.58,40.51,40.58,46000.0,21.9897,22.0006,21.9626,22.0006,46000.0
2007-07-11 12:00:00,40.58,40.62,40.56,40.58,67800.0,22.0006,22.0223,21.9897,22.0006,67800.0
2007-07-11 12:10:00,40.59,40.64,40.55,40.56,85300.0,22.006,22.0331,21.9843,21.9897,85300.0
2007-07-11 12:20:00,40.56,40.59,40.56,40.57,39200.0,21.9897,22.006,21.9897,21.9952,39200.0
2007-07-11 12:30:00,40.56,40.56,40.5,40.52,52900.0,21.9897,21.9897,21.9572,21.9681,52900.0
2007-07-11 12:40:00,40.51,40.54,40.5,40.5,48100.0,21.9626,21.9789,21.9572,21.9572,48100.0
2007-07-11 12:50:00,40.5,40.57,40.5,40.56,61200.0,21.9572,21.9952,21.9572,21.9897,61200.0
2007-07-11 13:00:00,40.56,40.63,40.53,40.55,102600.0,21.9897,22.0277,21.9735,21.9843,102600.0
2007-07-11 13:10:00,40.55,40.59,40.53,40.55,62400.0,21.9843,22.006,21.9735,21.9843,62400.0
2007-07-11 13:20:00,40.54,40.6,40.54,40.59,130000.0,21.9789,22.0114,21.9789,22.006,130000.0
2007-07-11 13:30:00,40.59,40.65,40.58,40.63,167100.0,22.006,22.0385,22.0006,22.0277,167100.0
2007-07-11 13:40:00,40.64,40.73,40.61,40.7,129800.0,22.0331,22.0819,22.0168,22.0656,129800.0
2007-07-11 13:50:00,40.7,40.77,40.68,40.75,141000.0,22.0656,22.1036,22.0548,22.0928,141000.0
2007-07-11 14:00:00,40.74,40.75,40.68,40.75,194100.0,22.0873,22.0928,22.0548,22.0928,194100.0
2007-07-11 14:10:00,40.75,40.85,40.75,40.85,88300.0,22.0928,22.147,22.0928,22.147,88300.0
2007-07-11 14:20:00,40.85,40.85,40.8,40.82,71000.0,22.147,22.147,22.1199,22.1307,71000.0
2007-07-11 14:30:00,40.81,40.87,40.81,40.87,118900.0,22.1253,22.1578,22.1253,22.1578,118900.0
2007-07-11 14:40:00,40.86,40.9,40.86,40.86,126700.0,22.1524,22.1741,22.1524,22.1524,126700.0
2007-07-11 14:50:00,40.86,40.88,40.78,40.81,229500.0,22.1524,22.1632,22.109,22.1253,229500.0
2007-07-11 15:00:00,40.81,40.89,40.8,40.89,144600.0,22.1253,22.1687,22.1199,22.1687,144600.0
2007-07-11 15:10:00,40.88,40.91,40.85,40.88,182700.0,22.1632,22.1795,22.147,22.1632,182700.0
2007-07-11 15:20:00,40.88,40.93,40.85,40.93,141700.0,22.1632,22.1903,22.147,22.1903,141700.0
2007-07-11 15:30:00,40.92,40.96,40.9,40.92,169900.0,22.1849,22.2066,22.1741,22.1849,169900.0
2007-07-11 15:40:00,40.92,40.98,40.92,40.94,189800.0,22.1849,22.2174,22.1849,22.1958,189800.0
2007-07-11 15:50:00,40.95,41.0,40.91,40.98,436200.0,22.2012,22.2283,22.1795,22.2174,436200.0
2007-07-12 09:30:00,40.77,40.84,40.72,40.72,111500.0,22.1036,22.1415,22.0765,22.0765,111500.0
2007-07-12 09:40:00,40.72,40.95,40.69,40.94,87900.0,22.0765,22.2012,22.0602,22.1958,87900.0
2007-07-12 09:50:00,40.93,41.0,40.92,40.97,57200.0,22.1903,22.2283,22.1849,22.212,57200.0
2007-07-12 10:00:00,40.96,41.0,40.87,40.96,141600.0,22.2066,22.2283,22.1578,22.2066,141600.0
2007-07-12 10:10:00,40.93,41.08,40.93,40.98,74400.0,22.1903,22.2717,22.1903,22.2174,74400.0
2007-07-12 10:20:00,40.98,41.0,40.95,41.0,46900.0,22.2174,22.2283,22.2012,22.2283,46900.0
2007-07-12 10:30:00,41.0,41.13,41.0,41.11,99300.0,22.2283,22.2988,22.2283,22.2879,99300.0
2007-07-12 10:40:00,41.11,41.16,41.03,41.15,62200.0,22.2879,22.315,22.2446,22.3096,62200.0
2007-07-12 10:50:00,41.15,41.19,41.1,41.11,106800.0,22.3096,22.3313,22.2825,22.2879,106800.0
2007-07-12 11:00:00,41.11,41.13,41.07,41.07,53400.0,22.2879,22.2988,22.2662,22.2662,53400.0
2007-07-12 11:10:00,41.07,41.07,41.0,41.0,30600.0,22.2662,22.2662,22.2283,22.2283,30600.0
2007-07-12 11:20:00,41.0,41.01,40.95,40.97,73700.0,22.2283,22.2337,22.2012,22.212,73700.0
2007-07-12 11:30:00,40.98,41.01,40.95,40.99,75300.0,22.2174,22.2337,22.2012,22.2229,75300.0
2007-07-12 11:40:00,41.0,41.02,40.98,41.0,32700.0,22.2283,22.2391,22.2174,22.2283,32700.0
2007-07-12 11:50:00,41.01,41.01,40.99,41.0,27500.0,22.2337,22.2337,22.2229,22.2283,27500.0
2007-07-12 12:00:00,41.0,41.01,40.98,41.01,65600.0,22.2283,22.2337,22.2174,22.2337,65600.0
2007-07-12 12:10:00,41.02,41.05,40.99,41.0,31900.0,22.2391,22.2554,22.2229,22.2283,31900.0
2007-07-12 12:20:00,41.0,41.02,40.99,41.0,72000.0,22.2283,22.2391,22.2229,22.2283,72000.0
2007-07-12 12:30:00,41.0,41.01,40.98,41.0,73100.0,22.2283,22.2337,22.2174,22.2283,73100.0
2007-07-12 12:40:00,41.0,41.07,41.0,41.04,125200.0,22.2283,22.2662,22.2283,22.25,125200.0
2007-07-12 12:50:00,41.03,41.1,41.02,41.09,78800.0,22.2446,22.2825,22.2391,22.2771,78800.0
2007-07-12 13:00:00,41.09,41.11,41.05,41.05,72700.0,22.2771,22.2879,22.2554,22.2554,72700.0
2007-07-12 13:10:00,41.05,41.05,41.02,41.03,32700.0,22.2554,22.2554,22.2391,22.2446,32700.0
2007-07-12 13:20:00,41.03,41.05,40.99,41.04,51900.0,22.2446,22.2554,22.2229,22.25,51900.0
2007-07-12 13:30:00,41.04,41.05,40.99,41.0,28400.0,22.25,22.2554,22.2229,22.2283,28400.0
2007-07-12 13:40:00,41.01,41.09,41.01,41.08,62000.0,22.2337,22.2771,22.2337,22.2717,62000.0
2007-07-12 13:50:00,41.08,41.11,41.07,41.1,48300.0,22.2717,22.2879,22.2662,22.2825,48300.0
2007-07-12 14:00:00,41.1,41.11,41.09,41.1,71500.0,22.2825,22.2879,22.2771,22.2825,71500.0
2007-07-12 14:10:00,41.1,41.11,41.06,41.08,95600.0,22.2825,22.2879,22.2608,22.2717,95600.0
2007-07-12 14:20:00,41.07,41.13,41.05,41.13,114000.0,22.2662,22.2988,22.2554,22.2988,114000.0
2007-07-12 14:30:00,41.12,41.13,41.09,41.09,34000.0,22.2933,22.2988,22.2771,22.2771,34000.0
2007-07-12 14:40:00,41.09,41.12,41.08,41.11,58500.0,22.2771,22.2933,22.2717,22.2879,58500.0
2007-07-12 14:50:00,41.11,41.16,41.09,41.15,77300.0,22.2879,22.315,22.2771,22.3096,77300.0
2007-07-12 15:00:00,41.15,41.2,41.15,41.2,66900.0,22.3096,22.3367,22.3096,22.3367,66900.0
2007-07-12 15:10:00,41.19,41.2,41.17,41.18,64600.0,22.3313,22.3367,22.3205,22.3259,64600.0
2007-07-12 15:20:00,41.18,41.25,41.18,41.25,59800.0,22.3259,22.3638,22.3259,22.3638,59800.0
2007-07-12 15:30:00,41.25,41.35,41.24,41.33,139700.0,22.3638,22.418,22.3584,22.4072,139700.0
2007-07-12 15:40:00,41.29,41.42,41.29,41.38,220200.0,22.3855,22.456,22.3855,22.4343,220200.0
2007-07-12 15:50:00,41.39,41.44,41.37,41.44,244200.0,22.4397,22.4668,22.4289,22.4668,244200.0
2007-07-13 09:30:00,42.76,42.9,42.42,42.49,546800.0,23.1825,23.2584,22.9981,23.0361,546800.0
2007-07-13 09:40:00,42.49,42.59,42.06,42.55,323400.0,23.0361,23.0903,22.803,23.0686,323400.0
2007-07-13 09:50:00,42.57,42.83,42.53,42.74,414900.0,23.0795,23.2204,23.0578,23.1716,414900.0
2007-07-13 10:00:00,42.74,42.98,42.72,42.75,284100.0,23.1716,23.3018,23.1608,23.1771,284100.0
2007-07-13 10:10:00,42.76,42.81,42.72,42.74,121900.0,23.1825,23.2096,23.1608,23.1716,121900.0
2007-07-13 10:20:00,42.75,42.91,42.74,42.9,139000.0,23.1771,23.2638,23.1716,23.2584,139000.0
2007-07-13 10:30:00,42.9,42.9,42.82,42.88,85200.0,23.2584,23.2584,23.215,23.2475,85200.0
2007-07-13 10:40:00,42.88,43.02,42.86,43.01,169800.0,23.2475,23.3234,23.2367,23.318,169800.0
2007-07-13 10:50:00,43.0,43.49,43.0,43.43,308200.0,23.3126,23.5783,23.3126,23.5457,308200.0
2007-07-13 11:00:00,43.43,43.54,43.41,43.51,156300.0,23.5457,23.6054,23.5349,23.5891,156300.0
2007-07-13 11:10:00,43.5,43.55,43.25,43.29,234000.0,23.5837,23.6108,23.4481,23.4698,234000.0
2007-07-13 11:20:00,43.29,43.34,43.29,43.33,134800.0,23.4698,23.4969,23.4698,23.4915,134800.0
2007-07-13 11:30:00,43.33,43.33,43.28,43.3,109100.0,23.4915,23.4915,23.4644,23.4752,109100.0
2007-07-13 11:40:00,43.31,43.33,43.22,43.23,251000.0,23.4807,23.4915,23.4319,23.4373,251000.0
2007-07-13 11:50:00,43.24,43.25,43.2,43.2,305100.0,23.4427,23.4481,23.421,23.421,305100.0
2007-07-13 12:00:00,43.21,43.21,42.97,43.0,260500.0,23.4264,23.4264,23.2963,23.3126,260500.0
2007-07-13 12:10:00,43.0,43.03,42.99,43.0,168000.0,23.3126,23.3289,23.3072,23.3126,168000.0
2007-07-13 12:20:00,43.0,43.02,42.99,43.01,80200.0,23.3126,23.3234,23.3072,23.318,80200.0
2007-07-13 12:30:00,43.02,43.12,43.01,43.11,99400.0,23.3234,23.3777,23.318,23.3722,99400.0
2007-07-13 12:40:00,43.11,43.19,43.11,43.16,114600.0,23.3722,23.4156,23.3722,23.3993,114600.0
2007-07-13 12:50:00,43.15,43.29,43.15,43.29,156300.0,23.3939,23.4698,23.3939,23.4698,156300.0
2007-07-13 13:00:00,43.28,43.41,43.24,43.41,173500.0,23.4644,23.5349,23.4427,23.5349,173500.0
2007-07-13 13:10:00,43.42,43.43,43.41,43.41,127300.0,23.5403,23.5457,23.5349,23.5349,127300.0
2007-07-13 13:20:00,43.42,43.58,43.41,43.58,164600.0,23.5403,23.627,23.5349,23.627,164600.0
2007-07-13 13:30:00,43.59,43.59,43.56,43.56,89100.0,23.6325,23.6325,23.6162,23.6162,89100.0
2007-07-13 13:40:00,43.56,43.57,43.53,43.53,104900.0,23.6162,23.6216,23.5999,23.5999,104900.0
2007-07-13 13:50:00,43.53,43.54,43.52,43.53,161900.0,23.5999,23.6054,23.5945,23.5999,161900.0
2007-07-13 14:00:00,43.52,43.53,43.51,43.51,92100.0,23.5945,23.5999,23.5891,23.5891,92100.0
2007-07-13 14:10:00,43.51,43.57,43.51,43.55,172700.0,23.5891,23.6216,23.5891,23.6108,172700.0
2007-07-13 14:20:00,43.55,43.56,43.5,43.5,129800.0,23.6108,23.6162,23.5837,23.5837,129800.0
2007-07-13 14:30:00,43.5,43.51,43.47,43.47,146200.0,23.5837,23.5891,23.5674,23.5674,146200.0
2007-07-13 14:40:00,43.47,43.62,43.47,43.61,191200.0,23.5674,23.6487,23.5674,23.6433,191200.0
2007-07-13 14:50:00,43.61,43.62,43.55,43.56,146500.0,23.6433,23.6487,23.6108,23.6162,146500.0
2007-07-13 15:00:00,43.56,43.56,43.48,43.49,153400.0,23.6162,23.6162,23.5728,23.5783,153400.0
2007-07-13 15:10:00,43.49,43.59,43.48,43.59,189500.0,23.5783,23.6325,23.5728,23.6325,189500.0
2007-07-13 15:20:00,43.59,43.74,43.59,43.71,349500.0,23.6325,23.7138,23.6325,23.6975,349500.0
2007-07-13 15:30:00,43.72,43.72,43.64,43.64,520500.0,23.7029,23.7029,23.6596,23.6596,520500.0
2007-07-13 15:40:00,43.64,43.65,43.42,43.43,568600.0,23.6596,23.665,23.5403,23.5457,568600.0
2007-07-13 15:50:00,43.43,43.52,43.41,43.44,809700.0,23.5457,23.5945,23.5349,23.5511,809700.0
2007-07-16 09:30:00,43.02,43.14,42.5,43.07,219500.0,23.3234,23.3885,23.0415,23.3505,219500.0
2007-07-16 09:40:00,43.07,43.51,43.07,43.37,231600.0,23.3505,23.5891,23.3505,23.5132,231600.0
2007-07-16 09:50:00,43.37,43.4,43.34,43.38,107500.0,23.5132,23.5295,23.4969,23.5186,107500.0
2007-07-16 10:00:00,43.37,43.44,43.34,43.4,98000.0,23.5132,23.5511,23.4969,23.5295,98000.0
2007-07-16 10:10:00,43.39,43.5,43.36,43.47,173100.0,23.524,23.5837,23.5078,23.5674,173100.0
2007-07-16 10:20:00,43.46,43.55,43.4,43.52,63500.0,23.562,23.6108,23.5295,23.5945,63500.0
2007-07-16 10:30:00,43.52,43.6,43.52,43.6,151700.0,23.5945,23.6379,23.5945,23.6379,151700.0
2007-07-16 10:40:00,43.6,43.8,43.57,43.77,171000.0,23.6379,23.7463,23.6216,23.7301,171000.0
2007-07-16 10:50:00,43.77,43.93,43.75,43.91,125100.0,23.7301,23.8168,23.7192,23.806,125100.0
2007-07-16 11:00:00,43.9,44.0,43.85,43.87,101100.0,23.8005,23.8547,23.7734,23.7843,101100.0
2007-07-16 11:10:00,43.88,43.92,43.87,43.87,59000.0,23.7897,23.8114,23.7843,23.7843,59000.0
2007-07-16 11:20:00,43.87,43.9,43.84,43.87,63000.0,23.7843,23.8005,23.768,23.7843,63000.0
2007-07-16 11:30:00,43.87,44.0,43.76,43.92,217800.0,23.7843,23.8547,23.7246,23.8114,217800.0
2007-07-16 11:40:00,43.92,43.96,43.88,43.88,32500.0,23.8114,23.8331,23.7897,23.7897,32500.0
2007-07-16 11:50:00,43.87,43.9,43.87,43.89,39800.0,23.7843,23.8005,23.7843,23.7951,39800.0
2007-07-16 12:00:00,43.89,44.0,43.88,44.0,129500.0,23.7951,23.8547,23.7897,23.8547,129500.0
2007-07-16 12:10:00,44.0,44.0,43.97,44.0,120400.0,23.8547,23.8547,23.8385,23.8547,120400.0
2007-07-16 12:20:00,43.99,44.0,43.94,43.94,48500.0,23.8493,23.8547,23.8222,23.8222,48500.0
2007-07-16 12:30:00,43.94,43.99,43.88,43.98,79100.0,23.8222,23.8493,23.7897,23.8439,79100.0
2007-07-16 12:40:00,43.98,44.0,43.97,43.98,38400.0,23.8439,23.8547,23.8385,23.8439,38400.0
2007-07-16 12:50:00,43.97,43.98,43.92,43.97,49000.0,23.8385,23.8439,23.8114,23.8385,49000.0
2007-07-16 13:00:00,43.96,43.97,43.91,43.91,24700.0,23.8331,23.8385,23.806,23.806,24700.0
2007-07-16 13:10:00,43.91,43.95,43.9,43.94,45200.0,23.806,23.8276,23.8005,23.8222,45200.0
2007-07-16 13:20:00,43.94,44.04,43.94,43.99,136700.0,23.8222,23.8764,23.8222,23.8493,136700.0
2007-07-16 13:30:00,44.0,44.02,43.98,44.0,186500.0,23.8547,23.8656,23.8439,23.8547,186500.0
2007-07-16 13:40:00,44.01,44.1,44.0,44.0,101700.0,23.8602,23.909,23.8547,23.8547,101700.0
2007-07-16 13:50:00,44.01,44.04,43.98,44.02,102700.0,23.8602,23.8764,23.8439,23.8656,102700.0
2007-07-16 14:00:00,44.02,44.03,43.99,44.01,69000.0,23.8656,23.871,23.8493,23.8602,69000.0
2007-07-16 14:10:00,44.01,44.03,43.98,43.98,142400.0,23.8602,23.871,23.8439,23.8439,142400.0
2007-07-16 14:20:00,43.98,44.01,43.96,44.01,57600.0,23.8439,23.8602,23.8331,23.8602,57600.0
2007-07-16 14:30:00,44.01,44.03,43.98,44.01,41700.0,23.8602,23.871,23.8439,23.8602,41700.0
2007-07-16 14:40:00,44.01,44.1,44.01,44.06,75700.0,23.8602,23.909,23.8602,23.8873,75700.0
2007-07-16 14:50:00,44.05,44.14,44.03,44.06,166100.0,23.8819,23.9307,23.871,23.8873,166100.0
2007-07-16 15:00:00,44.05,44.06,44.03,44.04,34900.0,23.8819,23.8873,23.871,23.8764,34900.0
2007-07-16 15:10:00,44.04,44.07,44.03,44.05,52400.0,23.8764,23.8927,23.871,23.8819,52400.0
2007-07-16 15:20:00,44.05,44.06,44.05,44.06,41200.0,23.8819,23.8873,23.8819,23.8873,41200.0
2007-07-16 15:30:00,44.06,44.06,44.02,44.04,154600.0,23.8873,23.8873,23.8656,23.8764,154600.0
2007-07-16 15:40:00,44.04,44.05,44.01,44.03,247000.0,23.8764,23.8819,23.8602,23.871,247000.0
2007-07-16 15:50:00,44.02,44.03,43.94,43.94,422500.0,23.8656,23.871,23.8222,23.8222,422500.0
2007-07-17 09:30:00,43.8,43.9,43.67,43.8,121700.0,23.7463,23.8005,23.6758,23.7463,121700.0
2007-07-17 09:40:00,43.79,43.89,43.79,43.84,125500.0,23.7409,23.7951,23.7409,23.768,125500.0
2007-07-17 09:50:00,43.84,43.96,43.84,43.95,78500.0,23.768,23.8331,23.768,23.8276,78500.0
2007-07-17 10:00:00,43.95,44.06,43.95,43.98,154200.0,23.8276,23.8873,23.8276,23.8439,154200.0
2007-07-17 10:10:00,43.97,43.98,43.83,43.88,137300.0,23.8385,23.8439,23.7626,23.7897,137300.0
2007-07-17 10:20:00,43.89,43.91,43.8,43.88,134500.0,23.7951,23.806,23.7463,23.7897,134500.0
2007-07-17 10:30:00,43.88,44.04,43.85,43.99,137000.0,23.7897,23.8764,23.7734,23.8493,137000.0
2007-07-17 10:40:00,43.99,44.03,43.96,44.0,87800.0,23.8493,23.871,23.8331,23.8547,87800.0
2007-07-17 10:50:00,44.0,44.0,43.98,44.0,54000.0,23.8547,23.8547,23.8439,23.8547,54000.0
2007-07-17 11:00:00,44.0,44.01,43.91,43.93,82900.0,23.8547,23.8602,23.806,23.8168,82900.0
2007-07-17 11:10:00,43.94,43.95,43.89,43.92,88000.0,23.8222,23.8276,23.7951,23.8114,88000.0
2007-07-17 11:20:00,43.92,44.0,43.88,43.99,96700.0,23.8114,23.8547,23.7897,23.8493,96700.0
2007-07-17 11:30:00,43.98,44.02,43.87,43.89,109600.0,23.8439,23.8656,23.7843,23.7951,109600.0
2007-07-17 11:40:00,43.9,43.95,43.88,43.92,93100.0,23.8005,23.8276,23.7897,23.8114,93100.0
2007-07-17 11:50:00,43.92,43.97,43.91,43.97,69600.0,23.8114,23.8385,23.806,23.8385,69600.0
2007-07-17 12:00:00,43.96,43.97,43.88,43.88,40500.0,23.8331,23.8385,23.7897,23.7897,40500.0
2007-07-17 12:10:00,43.88,43.89,43.81,43.85,47600.0,23.7897,23.7951,23.7517,23.7734,47600.0
2007-07-17 12:20:00,43.84,43.87,43.78,43.78,82200.0,23.768,23.7843,23.7355,23.7355,82200.0
2007-07-17 12:30:00,43.77,43.79,43.67,43.7,86400.0,23.7301,23.7409,23.6758,23.6921,86400.0
2007-07-17 12:40:00,43.71,43.81,43.69,43.76,99600.0,23.6975,23.7517,23.6867,23.7246,99600.0
2007-07-17 12:50:00,43.75,43.83,43.75,43.83,26500.0,23.7192,23.7626,23.7192,23.7626,26500.0
2007-07-17 13:00:00,43.82,43.82,43.74,43.75,51000.0,23.7572,23.7572,23.7138,23.7192,51000.0
2007-07-17 13:10:00,43.75,43.84,43.75,43.84,68200.0,23.7192,23.768,23.7192,23.768,68200.0
2007-07-17 13:20:00,43.84,43.84,43.81,43.84,25200.0,23.768,23.768,23.7517,23.768,25200.0
2007-07-17 13:30:00,43.84,43.93,43.83,43.9,46000.0,23.768,23.8168,23.7626,23.8005,46000.0
2007-07-17 13:40:00,43.91,43.91,43.83,43.87,66800.0,23.806,23.806,23.7626,23.7843,66800.0
2007-07-17 13:50:00,43.86,43.88,43.83,43.88,135000.0,23.7788,23.7897,23.7626,23.7897,135000.0
2007-07-17 14:00:00,43.88,43.97,43.87,43.93,72800.0,23.7897,23.8385,23.7843,23.8168,72800.0
2007-07-17 14:10:00,43.92,43.94,43.85,43.87,131000.0,23.8114,23.8222,23.7734,23.7843,131000.0
2007-07-17 14:20:00,43.87,43.93,43.86,43.93,70100.0,23.7843,23.8168,23.7788,23.8168,70100.0
2007-07-17 14:30:00,43.95,43.95,43.9,43.93,91500.0,23.8276,23.8276,23.8005,23.8168,91500.0
2007-07-17 14:40:00,43.92,43.96,43.91,43.95,84600.0,23.8114,23.8331,23.806,23.8276,84600.0
2007-07-17 14:50:00,43.95,43.97,43.93,43.96,121400.0,23.8276,23.8385,23.8168,23.8331,121400.0
2007-07-17 15:00:00,43.96,43.97,43.9,43.91,113000.0,23.8331,23.8385,23.8005,23.806,113000.0
2007-07-17 15:10:00,43.9,43.97,43.88,43.9,398400.0,23.8005,23.8385,23.7897,23.8005,398400.0
2007-07-17 15:20:00,43.9,43.91,43.85,43.87,116200.0,23.8005,23.806,23.7734,23.7843,116200.0
2007-07-17 15:30:00,43.87,43.92,43.86,43.92,198000.0,23.7843,23.8114,23.7788,23.8114,198000.0
2007-07-17 15:40:00,43.91,43.97,43.88,43.95,197800.0,23.806,23.8385,23.7897,23.8276,197800.0
2007-07-17 15:50:00,43.95,43.96,43.84,43.9,291200.0,23.8276,23.8331,23.768,23.8005,291200.0
2007-07-18 09:30:00,43.89,43.95,43.3,43.95,102200.0,23.7951,23.8276,23.4752,23.8276,102200.0
2007-07-18 09:40:00,43.95,44.0,43.9,43.93,84900.0,23.8276,23.8547,23.8005,23.8168,84900.0
2007-07-18 09:50:00,43.93,43.93,43.66,43.73,95400.0,23.8168,23.8168,23.6704,23.7084,95400.0
2007-07-18 10:00:00,43.74,43.79,43.61,43.61,144100.0,23.7138,23.7409,23.6433,23.6433,144100.0
2007-07-18 10:10:00,43.61,43.67,43.49,43.66,73900.0,23.6433,23.6758,23.5783,23.6704,73900.0
2007-07-18 10:20:00,43.65,43.75,43.59,43.68,61800.0,23.665,23.7192,23.6325,23.6813,61800.0
2007-07-18 10:30:00,43.67,43.71,43.49,43.5,55600.0,23.6758,23.6975,23.5783,23.5837,55600.0
2007-07-18 10:40:00,43.5,43.5,43.15,43.17,152400.0,23.5837,23.5837,23.3939,23.4048,152400.0
2007-07-18 10:50:00,43.16,43.41,43.16,43.28,80600.0,23.3993,23.5349,23.3993,23.4644,80600.0
2007-07-18 11:00:00,43.28,43.3,43.1,43.18,83800.0,23.4644,23.4752,23.3668,23.4102,83800.0
2007-07-18 11:10:00,43.18,43.22,43.06,43.17,88600.0,23.4102,23.4319,23.3451,23.4048,88600.0
2007-07-18 11:20:00,43.17,43.2,43.11,43.16,70200.0,23.4048,23.421,23.3722,23.3993,70200.0
2007-07-18 11:30:00,43.15,43.15,42.95,42.98,96000.0,23.3939,23.3939,23.2855,23.3018,96000.0
2007-07-18 11:40:00,43.0,43.05,42.94,42.96,60600.0,23.3126,23.3397,23.2801,23.2909,60600.0
2007-07-18 11:50:00,42.96,42.97,42.86,42.87,58300.0,23.2909,23.2963,23.2367,23.2421,58300.0
2007-07-18 12:00:00,42.87,42.96,42.75,42.91,64400.0,23.2421,23.2909,23.1771,23.2638,64400.0
2007-07-18 12:10:00,42.9,42.99,42.82,42.85,47700.0,23.2584,23.3072,23.215,23.2313,47700.0
2007-07-18 12:20:00,42.88,42.96,42.84,42.94,127500.0,23.2475,23.2909,23.2259,23.2801,127500.0
2007-07-18 12:30:00,42.95,42.97,42.87,42.96,46000.0,23.2855,23.2963,23.2421,23.2909,46000.0
2007-07-18 12:40:00,42.97,43.05,42.96,43.05,33500.0,23.2963,23.3397,23.2909,23.3397,33500.0
2007-07-18 12:50:00,43.07,43.1,43.05,43.09,27200.0,23.3505,23.3668,23.3397,23.3614,27200.0
2007-07-18 13:00:00,43.08,43.1,43.04,43.07,23200.0,23.356,23.3668,23.3343,23.3505,23200.0
2007-07-18 13:10:00,43.06,43.06,42.97,43.0,43200.0,23.3451,23.3451,23.2963,23.3126,43200.0
2007-07-18 13:20:00,43.0,43.09,42.97,42.98,76600.0,23.3126,23.3614,23.2963,23.3018,76600.0
2007-07-18 13:30:00,42.98,43.09,42.97,43.09,48900.0,23.3018,23.3614,23.2963,23.3614,48900.0
2007-07-18 13:40:00,43.08,43.15,43.08,43.1,37500.0,23.356,23.3939,23.356,23.3668,37500.0
2007-07-18 13:50:00,43.09,43.15,43.03,43.09,42400.0,23.3614,23.3939,23.3289,23.3614,42400.0
2007-07-18 14:00:00,43.08,43.16,43.08,43.15,29500.0,23.356,23.3993,23.356,23.3939,29500.0
2007-07-18 14:10:00,43.16,43.17,43.05,43.1,51400.0,23.3993,23.4048,23.3397,23.3668,51400.0
2007-07-18 14:20:00,43.09,43.1,43.03,43.06,51700.0,23.3614,23.3668,23.3289,23.3451,51700.0
2007-07-18 14:30:00,43.07,43.13,43.04,43.11,38400.0,23.3505,23.3831,23.3343,23.3722,38400.0
2007-07-18 14:40:00,43.11,43.11,43.0,43.02,80800.0,23.3722,23.3722,23.3126,23.3234,80800.0
2007-07-18 14:50:00,43.02,43.19,43.01,43.17,92700.0,23.3234,23.4156,23.318,23.4048,92700.0
2007-07-18 15:00:00,43.17,43.19,43.1,43.19,37700.0,23.4048,23.4156,23.3668,23.4156,37700.0
2007-07-18 15:10:00,43.19,43.21,43.18,43.21,47600.0,23.4156,23.4264,23.4102,23.4264,47600.0
2007-07-18 15:20:00,43.2,43.25,43.15,43.21,61200.0,23.421,23.4481,23.3939,23.4264,61200.0
2007-07-18 15:30:00,43.22,43.33,43.19,43.31,108300.0,23.4319,23.4915,23.4156,23.4807,108300.0
2007-07-18 15:40:00,43.32,43.46,43.26,43.46,115600.0,23.4861,23.562,23.4536,23.562,115600.0
2007-07-18 15:50:00,43.46,43.5,43.45,43.5,154300.0,23.562,23.5837,23.5566,23.5837,154300.0
2007-07-19 09:30:00,43.4,43.44,43.21,43.4,81000.0,23.5295,23.5511,23.4264,23.5295,81000.0
2007-07-19 09:40:00,43.39,43.42,43.24,43.3,42200.0,23.524,23.5403,23.4427,23.4752,42200.0
2007-07-19 09:50:00,43.3,43.49,43.3,43.43,54600.0,23.4752,23.5783,23.4752,23.5457,54600.0
2007-07-19 10:00:00,43.43,43.43,43.31,43.42,128700.0,23.5457,23.5457,23.4807,23.5403,128700.0
2007-07-19 10:10:00,43.43,43.45,43.32,43.32,34700.0,23.5457,23.5566,23.4861,23.4861,34700.0
2007-07-19 10:20:00,43.32,43.34,43.13,43.3,79400.0,23.4861,23.4969,23.3831,23.4752,79400.0
2007-07-19 10:30:00,43.31,43.33,43.17,43.18,40400.0,23.4807,23.4915,23.4048,23.4102,40400.0
2007-07-19 10:40:00,43.19,43.21,43.14,43.18,38300.0,23.4156,23.4264,23.3885,23.4102,38300.0
2007-07-19 10:50:00,43.17,43.21,43.06,43.08,64700.0,23.4048,23.4264,23.3451,23.356,64700.0
2007-07-19 11:00:00,43.08,43.3,43.07,43.22,60800.0,23.356,23.4752,23.3505,23.4319,60800.0
2007-07-19 11:10:00,43.23,43.32,43.23,43.3,31200.0,23.4373,23.4861,23.4373,23.4752,31200.0
2007-07-19 11:20:00,43.3,43.31,43.16,43.19,51700.0,23.4752,23.4807,23.3993,23.4156,51700.0
2007-07-19 11:30:00,43.2,43.2,43.15,43.16,36200.0,23.421,23.421,23.3939,23.3993,36200.0
2007-07-19 11:40:00,43.15,43.15,43.1,43.14,52200.0,23.3939,23.3939,23.3668,23.3885,52200.0
2007-07-19 11:50:00,43.14,43.16,43.04,43.09,59700.0,23.3885,23.3993,23.3343,23.3614,59700.0
2007-07-19 12:00:00,43.1,43.15,43.05,43.08,49500.0,23.3668,23.3939,23.3397,23.356,49500.0
2007-07-19 12:10:00,43.07,43.16,43.04,43.16,58600.0,23.3505,23.3993,23.3343,23.3993,58600.0
2007-07-19 12:20:00,43.15,43.3,43.15,43.3,39400.0,23.3939,23.4752,23.3939,23.4752,39400.0
2007-07-19 12:30:00,43.3,43.33,43.26,43.32,20000.0,23.4752,23.4915,23.4536,23.4861,20000.0
2007-07-19 12:40:00,43.32,43.35,43.3,43.32,23600.0,23.4861,23.5023,23.4752,23.4861,23600.0
2007-07-19 12:50:00,43.32,43.43,43.31,43.31,50400.0,23.4861,23.5457,23.4807,23.4807,50400.0
2007-07-19 13:00:00,43.32,43.36,43.31,43.35,20900.0,23.4861,23.5078,23.4807,23.5023,20900.0
2007-07-19 13:10:00,43.34,43.45,43.34,43.43,23700.0,23.4969,23.5566,23.4969,23.5457,23700.0
2007-07-19 13:20:00,43.43,43.47,43.4,43.42,22200.0,23.5457,23.5674,23.5295,23.5403,22200.0
2007-07-19 13:30:00,43.43,43.43,43.38,43.38,33600.0,23.5457,23.5457,23.5186,23.5186,33600.0
2007-07-19 13:40:00,43.39,43.42,43.38,43.41,25400.0,23.524,23.5403,23.5186,23.5349,25400.0
2007-07-19 13:50:00,43.41,43.45,43.4,43.41,43000.0,23.5349,23.5566,23.5295,23.5349,43000.0
2007-07-19 14:00:00,43.42,43.46,43.39,43.44,31700.0,23.5403,23.562,23.524,23.5511,31700.0
2007-07-19 14:10:00,43.44,43.45,43.38,43.38,53700.0,23.5511,23.5566,23.5186,23.5186,53700.0
2007-07-19 14:20:00,43.38,43.41,43.35,43.38,43300.0,23.5186,23.5349,23.5023,23.5186,43300.0
2007-07-19 14:30:00,43.38,43.41,43.38,43.41,36100.0,23.5186,23.5349,23.5186,23.5349,36100.0
2007-07-19 14:40:00,43.41,43.42,43.38,43.41,38700.0,23.5349,23.5403,23.5186,23.5349,38700.0
2007-07-19 14:50:00,43.4,43.4,43.37,43.4,34100.0,23.5295,23.5295,23.5132,23.5295,34100.0
2007-07-19 15:00:00,43.39,43.46,43.38,43.43,70500.0,23.524,23.562,23.5186,23.5457,70500.0
2007-07-19 15:10:00,43.43,43.43,43.4,43.4,45100.0,23.5457,23.5457,23.5295,23.5295,45100.0
2007-07-19 15:20:00,43.4,43.41,43.37,43.4,75900.0,23.5295,23.5349,23.5132,23.5295,75900.0
2007-07-19 15:30:00,43.4,43.41,43.38,43.39,107800.0,23.5295,23.5349,23.5186,23.524,107800.0
2007-07-19 15:40:00,43.39,43.41,43.37,43.37,180600.0,23.524,23.5349,23.5132,23.5132,180600.0
2007-07-19 15:50:00,43.37,43.45,43.37,43.37,268500.0,23.5132,23.5566,23.5132,23.5132,268500.0
2007-07-20 09:30:00,43.49,43.5,43.21,43.35,718400.0,23.5783,23.5837,23.4264,23.5023,718400.0
2007-07-20 09:40:00,43.35,43.46,43.34,43.4,53300.0,23.5023,23.562,23.4969,23.5295,53300.0
2007-07-20 09:50:00,43.4,43.4,43.12,43.24,63900.0,23.5295,23.5295,23.3777,23.4427,63900.0
2007-07-20 10:00:00,43.24,43.3,43.12,43.21,123500.0,23.4427,23.4752,23.3777,23.4264,123500.0
2007-07-20 10:10:00,43.21,43.22,43.13,43.21,104800.0,23.4264,23.4319,23.3831,23.4264,104800.0
2007-07-20 10:20:00,43.2,43.21,43.03,43.11,82700.0,23.421,23.4264,23.3289,23.3722,82700.0
2007-07-20 10:30:00,43.11,43.12,42.97,43.05,89000.0,23.3722,23.3777,23.2963,23.3397,89000.0
2007-07-20 10:40:00,43.04,43.04,42.92,43.0,67300.0,23.3343,23.3343,23.2692,23.3126,67300.0
2007-07-20 10:50:00,43.03,43.06,42.97,43.03,44000.0,23.3289,23.3451,23.2963,23.3289,44000.0
2007-07-20 11:00:00,43.04,43.12,43.0,43.12,45900.0,23.3343,23.3777,23.3126,23.3777,45900.0
2007-07-20 11:10:00,43.12,43.13,43.06,43.06,36600.0,23.3777,23.3831,23.3451,23.3451,36600.0
2007-07-20 11:20:00,43.06,43.07,42.94,42.99,114700.0,23.3451,23.3505,23.2801,23.3072,114700.0
2007-07-20 11:30:00,42.96,42.97,42.87,42.9,111800.0,23.2909,23.2963,23.2421,23.2584,111800.0
2007-07-20 11:40:00,42.9,42.95,42.88,42.88,84100.0,23.2584,23.2855,23.2475,23.2475,84100.0
2007-07-20 11:50:00,42.89,42.91,42.78,42.8,76000.0,23.253,23.2638,23.1933,23.2042,76000.0
2007-07-20 12:00:00,42.79,42.81,42.65,42.77,202000.0,23.1987,23.2096,23.1228,23.1879,202000.0
2007-07-20 12:10:00,42.77,42.79,42.65,42.72,130300.0,23.1879,23.1987,23.1228,23.1608,130300.0
2007-07-20 12:20:00,42.72,42.82,42.71,42.82,62400.0,23.1608,23.215,23.1554,23.215,62400.0
2007-07-20 12:30:00,42.82,42.91,42.82,42.85,95000.0,23.215,23.2638,23.215,23.2313,95000.0
2007-07-20 12:40:00,42.85,42.88,42.77,42.77,45800.0,23.2313,23.2475,23.1879,23.1879,45800.0
2007-07-20 12:50:00,42.8,42.85,42.66,42.67,66800.0,23.2042,23.2313,23.1283,23.1337,66800.0
2007-07-20 13:00:00,42.69,42.75,42.69,42.7,123100.0,23.1445,23.1771,23.1445,23.1499,123100.0
2007-07-20 13:10:00,42.71,42.81,42.7,42.8,46400.0,23.1554,23.2096,23.1499,23.2042,46400.0
2007-07-20 13:20:00,42.79,42.8,42.72,42.78,48600.0,23.1987,23.2042,23.1608,23.1933,48600.0
2007-07-20 13:30:00,42.77,42.89,42.77,42.89,37800.0,23.1879,23.253,23.1879,23.253,37800.0
2007-07-20 13:40:00,42.89,42.94,42.86,42.88,47500.0,23.253,23.2801,23.2367,23.2475,47500.0
2007-07-20 13:50:00,42.9,43.0,42.88,42.93,62900.0,23.2584,23.3126,23.2475,23.2746,62900.0
2007-07-20 14:00:00,42.93,43.08,42.83,43.02,116500.0,23.2746,23.356,23.2204,23.3234,116500.0
2007-07-20 14:10:00,43.01,43.02,42.89,42.97,93600.0,23.318,23.3234,23.253,23.2963,93600.0
2007-07-20 14:20:00,42.96,43.0,42.85,42.88,72300.0,23.2909,23.3126,23.2313,23.2475,72300.0
2007-07-20 14:30:00,42.87,42.93,42.83,42.87,60300.0,23.2421,23.2746,23.2204,23.2421,60300.0
2007-07-20 14:40:00,42.87,42.95,42.85,42.95,46900.0,23.2421,23.2855,23.2313,23.2855,46900.0
2007-07-20 14:50:00,42.95,43.0,42.92,42.97,55600.0,23.2855,23.3126,23.2692,23.2963,55600.0
2007-07-20 15:00:00,42.97,43.03,42.86,42.88,86000.0,23.2963,23.3289,23.2367,23.2475,86000.0
2007-07-20 15:10:00,42.89,42.9,42.78,42.79,122300.0,23.253,23.2584,23.1933,23.1987,122300.0
2007-07-20 15:20:00,42.8,42.8,42.73,42.75,182800.0,23.2042,23.2042,23.1662,23.1771,182800.0
2007-07-20 15:30:00,42.74,42.74,42.65,42.69,179400.0,23.1716,23.1716,23.1228,23.1445,179400.0
2007-07-20 15:40:00,42.69,42.7,42.64,42.65,102900.0,23.1445,23.1499,23.1174,23.1228,102900.0
2007-07-20 15:50:00,42.65,42.67,42.59,42.67,309000.0,23.1228,23.1337,23.0903,23.1337,309000.0
2007-07-23 09:30:00,43.24,43.37,42.87,43.08,72600.0,23.4427,23.5132,23.2421,23.356,72600.0
2007-07-23 09:40:00,43.09,43.09,42.91,42.98,60800.0,23.3614,23.3614,23.2638,23.3018,60800.0
2007-07-23 09:50:00,42.97,43.0,42.91,42.97,67000.0,23.2963,23.3126,23.2638,23.2963,67000.0
2007-07-23 10:00:00,42.98,43.0,42.94,42.96,80000.0,23.3018,23.3126,23.2801,23.2909,80000.0
2007-07-23 10:10:00,42.95,42.96,42.88,42.88,53300.0,23.2855,23.2909,23.2475,23.2475,53300.0
2007-07-23 10:20:00,42.88,43.01,42.83,43.01,46900.0,23.2475,23.318,23.2204,23.318,46900.0
2007-07-23 10:30:00,43.02,43.03,42.93,42.96,45700.0,23.3234,23.3289,23.2746,23.2909,45700.0
2007-07-23 10:40:00,42.96,42.99,42.87,42.87,65300.0,23.2909,23.3072,23.2421,23.2421,65300.0
2007-07-23 10:50:00,42.88,42.96,42.79,42.96,119000.0,23.2475,23.2909,23.1987,23.2909,119000.0
2007-07-23 11:00:00,42.97,43.09,42.95,43.01,57100.0,23.2963,23.3614,23.2855,23.318,57100.0
2007-07-23 11:10:00,43.01,43.08,42.98,43.0,44600.0,23.318,23.356,23.3018,23.3126,44600.0
2007-07-23 11:20:00,43.0,43.1,42.99,43.1,41400.0,23.3126,23.3668,23.3072,23.3668,41400.0
2007-07-23 11:30:00,43.1,43.16,43.09,43.12,30800.0,23.3668,23.3993,23.3614,23.3777,30800.0
2007-07-23 11:40:00,43.12,43.18,43.07,43.09,39600.0,23.3777,23.4102,23.3505,23.3614,39600.0
2007-07-23 11:50:00,43.08,43.08,43.04,43.05,16200.0,23.356,23.356,23.3343,23.3397,16200.0
2007-07-23 12:00:00,43.04,43.05,42.97,43.05,55900.0,23.3343,23.3397,23.2963,23.3397,55900.0
2007-07-23 12:10:00,43.06,43.14,43.05,43.14,41600.0,23.3451,23.3885,23.3397,23.3885,41600.0
2007-07-23 12:20:00,43.14,43.19,43.14,43.18,47600.0,23.3885,23.4156,23.3885,23.4102,47600.0
2007-07-23 12:30:00,43.18,43.23,43.15,43.17,80000.0,23.4102,23.4373,23.3939,23.4048,80000.0
2007-07-23 12:40:00,43.17,43.19,43.14,43.15,34500.0,23.4048,23.4156,23.3885,23.3939,34500.0
2007-07-23 12:50:00,43.15,43.15,43.07,43.07,57000.0,23.3939,23.3939,23.3505,23.3505,57000.0
2007-07-23 13:00:00,43.07,43.08,43.04,43.04,49700.0,23.3505,23.356,23.3343,23.3343,49700.0
2007-07-23 13:10:00,43.03,43.03,42.96,42.99,57800.0,23.3289,23.3289,23.2909,23.3072,57800.0
2007-07-23 13:20:00,42.98,42.99,42.81,42.84,120800.0,23.3018,23.3072,23.2096,23.2259,120800.0
2007-07-23 13:30:00,42.84,42.95,42.84,42.94,74300.0,23.2259,23.2855,23.2259,23.2801,74300.0
2007-07-23 13:40:00,42.95,43.08,42.9,42.99,151500.0,23.2855,23.356,23.2584,23.3072,151500.0
2007-07-23 13:50:00,42.99,43.0,42.88,42.9,42500.0,23.3072,23.3126,23.2475,23.2584,42500.0
2007-07-23 14:00:00,42.91,42.91,42.82,42.82,61700.0,23.2638,23.2638,23.215,23.215,61700.0
2007-07-23 14:10:00,42.83,42.84,42.78,42.84,57700.0,23.2204,23.2259,23.1933,23.2259,57700.0
2007-07-23 14:20:00,42.82,42.9,42.82,42.85,70100.0,23.215,23.2584,23.215,23.2313,70100.0
2007-07-23 14:30:00,42.85,42.88,42.84,42.86,63300.0,23.2313,23.2475,23.2259,23.2367,63300.0
2007-07-23 14:40:00,42.87,42.87,42.83,42.86,76700.0,23.2421,23.2421,23.2204,23.2367,76700.0
2007-07-23 14:50:00,42.86,42.9,42.85,42.88,77400.0,23.2367,23.2584,23.2313,23.2475,77400.0
2007-07-23 15:00:00,42.88,42.91,42.83,42.9,116100.0,23.2475,23.2638,23.2204,23.2584,116100.0
2007-07-23 15:10:00,42.9,43.05,42.89,43.03,167500.0,23.2584,23.3397,23.253,23.3289,167500.0
2007-07-23 15:20:00,43.03,43.08,43.02,43.07,106900.0,23.3289,23.356,23.3234,23.3505,106900.0
2007-07-23 15:30:00,43.07,43.08,42.97,42.97,120700.0,23.3505,23.356,23.2963,23.2963,120700.0
2007-07-23 15:40:00,42.97,43.04,42.97,43.02,212000.0,23.2963,23.3343,23.2963,23.3234,212000.0
2007-07-23 15:50:00,43.02,43.03,42.95,43.02,137700.0,23.3234,23.3289,23.2855,23.3234,137700.0
2007-07-24 09:30:00,43.08,43.35,42.87,43.13,105800.0,23.356,23.5023,23.2421,23.3831,105800.0
2007-07-24 09:40:00,43.16,43.17,42.96,43.0,60500.0,23.3993,23.4048,23.2909,23.3126,60500.0
2007-07-24 09:50:00,43.0,43.14,42.98,43.06,46600.0,23.3126,23.3885,23.3018,23.3451,46600.0
2007-07-24 10:00:00,43.06,43.26,43.06,43.17,80200.0,23.3451,23.4536,23.3451,23.4048,80200.0
2007-07-24 10:10:00,43.16,43.22,43.14,43.22,28100.0,23.3993,23.4319,23.3885,23.4319,28100.0
2007-07-24 10:20:00,43.22,43.22,43.05,43.07,19300.0,23.4319,23.4319,23.3397,23.3505,19300.0
2007-07-24 10:30:00,43.08,43.08,42.99,43.07,35000.0,23.356,23.356,23.3072,23.3505,35000.0
2007-07-24 10:40:00,43.08,43.26,43.08,43.2,71000.0,23.356,23.4536,23.356,23.421,71000.0
2007-07-24 10:50:00,43.21,43.34,43.2,43.26,67700.0,23.4264,23.4969,23.421,23.4536,67700.0
2007-07-24 11:00:00,43.26,43.29,43.18,43.18,37900.0,23.4536,23.4698,23.4102,23.4102,37900.0
2007-07-24 11:10:00,43.16,43.28,43.1,43.2,68100.0,23.3993,23.4644,23.3668,23.421,68100.0
2007-07-24 11:20:00,43.19,43.19,42.92,42.92,62700.0,23.4156,23.4156,23.2692,23.2692,62700.0
2007-07-24 11:30:00,42.9,42.99,42.86,42.94,72700.0,23.2584,23.3072,23.2367,23.2801,72700.0
2007-07-24 11:40:00,42.94,43.05,42.94,43.0,51600.0,23.2801,23.3397,23.2801,23.3126,51600.0
2007-07-24 11:50:00,42.99,43.1,42.98,43.1,24900.0,23.3072,23.3668,23.3018,23.3668,24900.0
2007-07-24 12:00:00,43.12,43.14,43.03,43.06,35000.0,23.3777,23.3885,23.3289,23.3451,35000.0
2007-07-24 12:10:00,43.06,43.13,43.02,43.11,27000.0,23.3451,23.3831,23.3234,23.3722,27000.0
2007-07-24 12:20:00,43.12,43.2,43.11,43.19,33000.0,23.3777,23.421,23.3722,23.4156,33000.0
2007-07-24 12:30:00,43.19,43.33,43.18,43.21,65300.0,23.4156,23.4915,23.4102,23.4264,65300.0
2007-07-24 12:40:00,43.21,43.23,43.1,43.1,22900.0,23.4264,23.4373,23.3668,23.3668,22900.0
2007-07-24 12:50:00,43.11,43.11,43.02,43.03,22900.0,23.3722,23.3722,23.3234,23.3289,22900.0
2007-07-24 13:00:00,43.03,43.1,42.96,42.98,47200.0,23.3289,23.3668,23.2909,23.3018,47200.0
2007-07-24 13:10:00,42.97,43.0,42.93,42.97,33000.0,23.2963,23.3126,23.2746,23.2963,33000.0
2007-07-24 13:20:00,42.97,43.03,42.9,42.92,47000.0,23.2963,23.3289,23.2584,23.2692,47000.0
2007-07-24 13:30:00,42.92,42.94,42.88,42.9,54300.0,23.2692,23.2801,23.2475,23.2584,54300.0
2007-07-24 13:40:00,42.89,42.9,42.85,42.85,37100.0,23.253,23.2584,23.2313,23.2313,37100.0
2007-07-24 13:50:00,42.85,42.85,42.75,42.82,63100.0,23.2313,23.2313,23.1771,23.215,63100.0
2007-07-24 14:00:00,42.83,42.83,42.73,42.74,56300.0,23.2204,23.2204,23.1662,23.1716,56300.0
2007-07-24 14:10:00,42.74,42.74,42.69,42.74,89000.0,23.1716,23.1716,23.1445,23.1716,89000.0
2007-07-24 14:20:00,42.74,42.82,42.73,42.8,131700.0,23.1716,23.215,23.1662,23.2042,131700.0
2007-07-24 14:30:00,42.79,42.81,42.68,42.68,49700.0,23.1987,23.2096,23.1391,23.1391,49700.0
2007-07-24 14:40:00,42.69,42.71,42.64,42.66,157700.0,23.1445,23.1554,23.1174,23.1283,157700.0
2007-07-24 14:50:00,42.67,42.7,42.6,42.62,43500.0,23.1337,23.1499,23.0957,23.1066,43500.0
2007-07-24 15:00:00,42.62,42.62,42.42,42.46,118700.0,23.1066,23.1066,22.9981,23.0198,118700.0
2007-07-24 15:10:00,42.46,42.5,42.42,42.48,82200.0,23.0198,23.0415,22.9981,23.0307,82200.0
2007-07-24 15:20:00,42.48,42.52,42.44,42.45,145300.0,23.0307,23.0524,23.009,23.0144,145300.0
2007-07-24 15:30:00,42.45,42.52,42.43,42.44,80500.0,23.0144,23.0524,23.0036,23.009,80500.0
2007-07-24 15:40:00,42.44,42.51,42.38,42.5,172100.0,23.009,23.0469,22.9765,23.0415,172100.0
2007-07-24 15:50:00,42.5,42.55,42.45,42.55,249100.0,23.0415,23.0686,23.0144,23.0686,249100.0
2007-07-25 09:30:00,42.2,42.64,42.18,42.64,152300.0,22.8789,23.1174,22.868,23.1174,152300.0
2007-07-25 09:40:00,42.63,42.83,42.63,42.83,70500.0,23.112,23.2204,23.112,23.2204,70500.0
2007-07-25 09:50:00,42.83,42.94,42.82,42.94,82900.0,23.2204,23.2801,23.215,23.2801,82900.0
2007-07-25 10:00:00,42.94,42.94,42.62,42.66,109200.0,23.2801,23.2801,23.1066,23.1283,109200.0
2007-07-25 10:10:00,42.65,42.75,42.63,42.72,117800.0,23.1228,23.1771,23.112,23.1608,117800.0
2007-07-25 10:20:00,42.71,42.76,42.7,42.74,69400.0,23.1554,23.1825,23.1499,23.1716,69400.0
2007-07-25 10:30:00,42.73,42.78,42.63,42.68,102500.0,23.1662,23.1933,23.112,23.1391,102500.0
2007-07-25 10:40:00,42.68,42.71,42.49,42.57,89200.0,23.1391,23.1554,23.0361,23.0795,89200.0
2007-07-25 10:50:00,42.57,42.89,42.56,42.88,234500.0,23.0795,23.253,23.074,23.2475,234500.0
2007-07-25 11:00:00,42.89,42.96,42.81,42.86,136900.0,23.253,23.2909,23.2096,23.2367,136900.0
2007-07-25 11:10:00,42.86,42.91,42.57,42.6,118100.0,23.2367,23.2638,23.0795,23.0957,118100.0
2007-07-25 11:20:00,42.59,42.83,42.53,42.74,118300.0,23.0903,23.2204,23.0578,23.1716,118300.0
2007-07-25 11:30:00,42.73,42.87,42.72,42.84,69100.0,23.1662,23.2421,23.1608,23.2259,69100.0
2007-07-25 11:40:00,42.84,42.9,42.76,42.77,53300.0,23.2259,23.2584,23.1825,23.1879,53300.0
2007-07-25 11:50:00,42.77,42.85,42.75,42.79,71300.0,23.1879,23.2313,23.1771,23.1987,71300.0
2007-07-25 12:00:00,42.77,42.79,42.67,42.7,41000.0,23.1879,23.1987,23.1337,23.1499,41000.0
2007-07-25 12:10:00,42.71,42.78,42.58,42.77,65800.0,23.1554,23.1933,23.0849,23.1879,65800.0
2007-07-25 12:20:00,42.76,42.9,42.76,42.88,60200.0,23.1825,23.2584,23.1825,23.2475,60200.0
2007-07-25 12:30:00,42.88,42.91,42.78,42.78,38900.0,23.2475,23.2638,23.1933,23.1933,38900.0
2007-07-25 12:40:00,42.79,42.81,42.65,42.65,42000.0,23.1987,23.2096,23.1228,23.1228,42000.0
2007-07-25 12:50:00,42.64,42.72,42.55,42.65,113100.0,23.1174,23.1608,23.0686,23.1228,113100.0
2007-07-25 13:00:00,42.64,42.68,42.64,42.65,55200.0,23.1174,23.1391,23.1174,23.1228,55200.0
2007-07-25 13:10:00,42.65,42.66,42.52,42.59,224500.0,23.1228,23.1283,23.0524,23.0903,224500.0
2007-07-25 13:20:00,42.59,42.6,42.47,42.58,91000.0,23.0903,23.0957,23.0253,23.0849,91000.0
2007-07-25 13:30:00,42.58,42.7,42.55,42.67,125800.0,23.0849,23.1499,23.0686,23.1337,125800.0
2007-07-25 13:40:00,42.67,42.82,42.67,42.77,107500.0,23.1337,23.215,23.1337,23.1879,107500.0
2007-07-25 13:50:00,42.77,42.77,42.65,42.7,49700.0,23.1879,23.1879,23.1228,23.1499,49700.0
2007-07-25 14:00:00,42.69,42.78,42.64,42.69,69200.0,23.1445,23.1933,23.1174,23.1445,69200.0
2007-07-25 14:10:00,42.71,42.8,42.67,42.73,70500.0,23.1554,23.2042,23.1337,23.1662,70500.0
2007-07-25 14:20:00,42.74,42.8,42.71,42.77,30400.0,23.1716,23.2042,23.1554,23.1879,30400.0
2007-07-25 14:30:00,42.76,42.76,42.63,42.64,27400.0,23.1825,23.1825,23.112,23.1174,27400.0
2007-07-25 14:40:00,42.63,42.73,42.57,42.72,103700.0,23.112,23.1662,23.0795,23.1608,103700.0
2007-07-25 14:50:00,42.72,42.78,42.71,42.77,44700.0,23.1608,23.1933,23.1554,23.1879,44700.0
2007-07-25 15:00:00,42.76,42.95,42.73,42.83,117200.0,23.1825,23.2855,23.1662,23.2204,117200.0
2007-07-25 15:10:00,42.82,42.92,42.81,42.85,59000.0,23.215,23.2692,23.2096,23.2313,59000.0
2007-07-25 15:20:00,42.84,42.84,42.75,42.76,67700.0,23.2259,23.2259,23.1771,23.1825,67700.0
2007-07-25 15:30:00,42.76,42.76,42.64,42.65,86500.0,23.1825,23.1825,23.1174,23.1228,86500.0
2007-07-25 15:40:00,42.65,42.79,42.65,42.76,149600.0,23.1228,23.1987,23.1228,23.1825,149600.0
2007-07-25 15:50:00,42.76,42.81,42.72,42.77,160000.0,23.1825,23.2096,23.1608,23.1879,160000.0
2007-07-26 09:30:00,42.38,42.47,42.18,42.43,78300.0,22.9765,23.0253,22.868,23.0036,78300.0
2007-07-26 09:40:00,42.42,42.5,42.27,42.38,56600.0,22.9981,23.0415,22.9168,22.9765,56600.0
2007-07-26 09:50:00,42.37,42.46,42.32,42.39,54300.0,22.971,23.0198,22.9439,22.9819,54300.0
2007-07-26 10:00:00,42.38,42.47,42.28,42.45,61400.0,22.9765,23.0253,22.9222,23.0144,61400.0
2007-07-26 10:10:00,42.46,42.5,42.3,42.35,78100.0,23.0198,23.0415,22.9331,22.9602,78100.0
2007-07-26 10:20:00,42.36,42.4,42.31,42.39,58500.0,22.9656,22.9873,22.9385,22.9819,58500.0
2007-07-26 10:30:00,42.41,42.5,42.24,42.29,58200.0,22.9927,23.0415,22.9006,22.9277,58200.0
2007-07-26 10:40:00,42.27,42.4,42.23,42.39,38600.0,22.9168,22.9873,22.8951,22.9819,38600.0
2007-07-26 10:50:00,42.39,42.46,42.36,42.39,37800.0,22.9819,23.0198,22.9656,22.9819,37800.0
2007-07-26 11:00:00,42.37,42.37,42.24,42.33,98800.0,22.971,22.971,22.9006,22.9494,98800.0
2007-07-26 11:10:00,42.34,42.4,42.12,42.17,107600.0,22.9548,22.9873,22.8355,22.8626,107600.0
2007-07-26 11:20:00,42.19,42.2,42.12,42.14,42800.0,22.8735,22.8789,22.8355,22.8463,42800.0
2007-07-26 11:30:00,42.15,42.36,42.06,42.34,56000.0,22.8518,22.9656,22.803,22.9548,56000.0
2007-07-26 11:40:00,42.34,42.4,42.13,42.22,29700.0,22.9548,22.9873,22.8409,22.8897,29700.0
2007-07-26 11:50:00,42.22,42.47,42.21,42.36,50000.0,22.8897,23.0253,22.8843,22.9656,50000.0
2007-07-26 12:00:00,42.34,42.39,42.1,42.17,65700.0,22.9548,22.9819,22.8247,22.8626,65700.0
2007-07-26 12:10:00,42.17,42.24,42.1,42.24,54400.0,22.8626,22.9006,22.8247,22.9006,54400.0
2007-07-26 12:20:00,42.24,42.24,42.09,42.14,67400.0,22.9006,22.9006,22.8192,22.8463,67400.0
2007-07-26 12:30:00,42.16,42.21,41.8,41.86,137000.0,22.8572,22.8843,22.662,22.6945,137000.0
2007-07-26 12:40:00,41.85,42.08,41.83,42.08,125100.0,22.6891,22.8138,22.6783,22.8138,125100.0
2007-07-26 12:50:00,42.09,42.27,42.06,42.11,81500.0,22.8192,22.9168,22.803,22.8301,81500.0
2007-07-26 13:00:00,42.09,42.11,41.98,41.98,78800.0,22.8192,22.8301,22.7596,22.7596,78800.0
2007-07-26 13:10:00,41.98,42.14,41.95,41.96,67500.0,22.7596,22.8463,22.7433,22.7488,67500.0
2007-07-26 13:20:00,41.96,41.99,41.83,41.89,51800.0,22.7488,22.765,22.6783,22.7108,51800.0
2007-07-26 13:30:00,41.88,41.9,41.78,41.8,56400.0,22.7054,22.7162,22.6512,22.662,56400.0
2007-07-26 13:40:00,41.81,42.0,41.78,41.87,144400.0,22.6674,22.7704,22.6512,22.7,144400.0
2007-07-26 13:50:00,41.86,41.88,41.78,41.85,94600.0,22.6945,22.7054,22.6512,22.6891,94600.0
2007-07-26 14:00:00,41.85,41.93,41.78,41.89,113300.0,22.6891,22.7325,22.6512,22.7108,113300.0
2007-07-26 14:10:00,41.86,41.97,41.78,41.83,78200.0,22.6945,22.7542,22.6512,22.6783,78200.0
2007-07-26 14:20:00,41.83,41.91,41.78,41.88,136600.0,22.6783,22.7216,22.6512,22.7054,136600.0
2007-07-26 14:30:00,41.88,41.9,41.72,41.84,95800.0,22.7054,22.7162,22.6186,22.6837,95800.0
2007-07-26 14:40:00,41.84,41.84,41.58,41.6,79800.0,22.6837,22.6837,22.5427,22.5536,79800.0
2007-07-26 14:50:00,41.62,42.14,41.59,41.95,139800.0,22.5644,22.8463,22.5482,22.7433,139800.0
2007-07-26 15:00:00,41.96,42.09,41.8,42.01,125700.0,22.7488,22.8192,22.662,22.7759,125700.0
2007-07-26 15:10:00,42.01,42.17,42.0,42.14,114900.0,22.7759,22.8626,22.7704,22.8463,114900.0
2007-07-26 15:20:00,42.15,42.33,42.01,42.02,144500.0,22.8518,22.9494,22.7759,22.7813,144500.0
2007-07-26 15:30:00,42.02,42.09,41.99,42.08,126700.0,22.7813,22.8192,22.765,22.8138,126700.0
2007-07-26 15:40:00,42.09,42.28,42.0,42.26,161000.0,22.8192,22.9222,22.7704,22.9114,161000.0
2007-07-26 15:50:00,42.26,42.31,42.17,42.31,264600.0,22.9114,22.9385,22.8626,22.9385,264600.0
2007-07-27 09:30:00,42.59,42.59,42.39,42.56,150000.0,23.0903,23.0903,22.9819,23.074,150000.0
2007-07-27 09:40:00,42.56,42.57,42.39,42.51,222100.0,23.074,23.0795,22.9819,23.0469,222100.0
2007-07-27 09:50:00,42.52,42.62,42.43,42.43,173900.0,23.0524,23.1066,23.0036,23.0036,173900.0
2007-07-27 10:00:00,42.45,42.57,42.4,42.52,234800.0,23.0144,23.0795,22.9873,23.0524,234800.0
2007-07-27 10:10:00,42.52,42.52,42.45,42.48,122500.0,23.0524,23.0524,23.0144,23.0307,122500.0
2007-07-27 10:20:00,42.48,42.49,42.4,42.44,79200.0,23.0307,23.0361,22.9873,23.009,79200.0
2007-07-27 10:30:00,42.44,42.5,42.4,42.4,95400.0,23.009,23.0415,22.9873,22.9873,95400.0
2007-07-27 10:40:00,42.4,42.44,42.37,42.39,54300.0,22.9873,23.009,22.971,22.9819,54300.0
2007-07-27 10:50:00,42.39,42.44,42.29,42.4,80000.0,22.9819,23.009,22.9277,22.9873,80000.0
2007-07-27 11:00:00,42.4,42.55,42.33,42.52,116700.0,22.9873,23.0686,22.9494,23.0524,116700.0
2007-07-27 11:10:00,42.52,42.53,42.34,42.38,69700.0,23.0524,23.0578,22.9548,22.9765,69700.0
2007-07-27 11:20:00,42.39,42.39,42.12,42.15,78100.0,22.9819,22.9819,22.8355,22.8518,78100.0
2007-07-27 11:30:00,42.15,42.26,42.14,42.16,353700.0,22.8518,22.9114,22.8463,22.8572,353700.0
2007-07-27 11:40:00,42.16,42.3,42.08,42.1,265900.0,22.8572,22.9331,22.8138,22.8247,265900.0
2007-07-27 11:50:00,42.1,42.11,41.98,42.0,125700.0,22.8247,22.8301,22.7596,22.7704,125700.0
2007-07-27 12:00:00,41.99,42.07,41.88,41.97,126500.0,22.765,22.8084,22.7054,22.7542,126500.0
2007-07-27 12:10:00,41.98,42.06,41.94,42.01,123800.0,22.7596,22.803,22.7379,22.7759,123800.0
2007-07-27 12:20:00,42.01,42.11,41.98,42.02,59500.0,22.7759,22.8301,22.7596,22.7813,59500.0
2007-07-27 12:30:00,42.02,42.07,41.74,41.91,92300.0,22.7813,22.8084,22.6295,22.7216,92300.0
2007-07-27 12:40:00,41.9,42.06,41.89,42.05,62800.0,22.7162,22.803,22.7108,22.7976,62800.0
2007-07-27 12:50:00,42.04,42.06,41.89,41.95,51700.0,22.7921,22.803,22.7108,22.7433,51700.0
2007-07-27 13:00:00,41.95,42.06,41.93,42.02,82000.0,22.7433,22.803,22.7325,22.7813,82000.0
2007-07-27 13:10:00,42.02,42.13,41.97,42.11,73300.0,22.7813,22.8409,22.7542,22.8301,73300.0
2007-07-27 13:20:00,42.11,42.11,41.87,41.9,74500.0,22.8301,22.8301,22.7,22.7162,74500.0
2007-07-27 13:30:00,41.9,41.94,41.74,41.91,99300.0,22.7162,22.7379,22.6295,22.7216,99300.0
2007-07-27 13:40:00,41.91,42.02,41.88,41.98,63100.0,22.7216,22.7813,22.7054,22.7596,63100.0
2007-07-27 13:50:00,41.98,42.01,41.94,41.95,54500.0,22.7596,22.7759,22.7379,22.7433,54500.0
2007-07-27 14:00:00,41.96,42.0,41.85,42.0,84400.0,22.7488,22.7704,22.6891,22.7704,84400.0
2007-07-27 14:10:00,42.0,42.0,41.84,41.93,83400.0,22.7704,22.7704,22.6837,22.7325,83400.0
2007-07-27 14:20:00,41.92,41.94,41.75,41.81,53200.0,22.7271,22.7379,22.6349,22.6674,53200.0
2007-07-27 14:30:00,41.81,41.91,41.8,41.9,64500.0,22.6674,22.7216,22.662,22.7162,64500.0
2007-07-27 14:40:00,41.9,42.0,41.87,41.89,132700.0,22.7162,22.7704,22.7,22.7108,132700.0
2007-07-27 14:50:00,41.9,42.04,41.85,41.97,78900.0,22.7162,22.7921,22.6891,22.7542,78900.0
2007-07-27 15:00:00,41.97,41.98,41.89,41.94,112900.0,22.7542,22.7596,22.7108,22.7379,112900.0
2007-07-27 15:10:00,41.94,42.02,41.85,41.92,91100.0,22.7379,22.7813,22.6891,22.7271,91100.0
2007-07-27 15:20:00,41.92,42.04,41.92,41.97,93200.0,22.7271,22.7921,22.7271,22.7542,93200.0
2007-07-27 15:30:00,41.98,42.04,41.9,41.94,79100.0,22.7596,22.7921,22.7162,22.7379,79100.0
2007-07-27 15:40:00,41.95,41.97,41.77,41.78,147800.0,22.7433,22.7542,22.6457,22.6512,147800.0
2007-07-27 15:50:00,41.77,41.8,41.61,41.61,239100.0,22.6457,22.662,22.559,22.559,239100.0
2007-07-30 09:30:00,41.31,41.5,41.17,41.43,117800.0,22.5566,22.6603,22.4802,22.6221,117800.0
2007-07-30 09:40:00,41.42,41.77,41.42,41.67,92100.0,22.6167,22.8078,22.6167,22.7532,92100.0
2007-07-30 09:50:00,41.68,41.72,41.48,41.6,78600.0,22.7586,22.7805,22.6494,22.7149,78600.0
2007-07-30 10:00:00,41.59,41.68,41.42,41.53,78200.0,22.7095,22.7586,22.6167,22.6767,78200.0
2007-07-30 10:10:00,41.52,41.67,41.5,41.66,69700.0,22.6713,22.7532,22.6603,22.7477,69700.0
2007-07-30 10:20:00,41.66,41.71,41.6,41.61,48200.0,22.7477,22.775,22.7149,22.7204,48200.0
2007-07-30 10:30:00,41.61,41.64,41.46,41.5,66500.0,22.7204,22.7368,22.6385,22.6603,66500.0
2007-07-30 10:40:00,41.48,41.58,41.45,41.51,56600.0,22.6494,22.704,22.633,22.6658,56600.0
2007-07-30 10:50:00,41.51,41.53,41.48,41.48,37200.0,22.6658,22.6767,22.6494,22.6494,37200.0
2007-07-30 11:00:00,41.49,41.63,41.47,41.62,57000.0,22.6549,22.7313,22.644,22.7259,57000.0
2007-07-30 11:10:00,41.62,41.63,41.5,41.5,63800.0,22.7259,22.7313,22.6603,22.6603,63800.0
2007-07-30 11:20:00,41.51,41.54,41.47,41.52,97000.0,22.6658,22.6822,22.644,22.6713,97000.0
2007-07-30 11:30:00,41.53,41.53,41.48,41.52,43400.0,22.6767,22.6767,22.6494,22.6713,43400.0
2007-07-30 11:40:00,41.52,41.61,41.48,41.58,48600.0,22.6713,22.7204,22.6494,22.704,48600.0
2007-07-30 11:50:00,41.58,41.61,41.54,41.58,47100.0,22.704,22.7204,22.6822,22.704,47100.0
2007-07-30 12:00:00,41.57,41.61,41.52,41.6,36700.0,22.6986,22.7204,22.6713,22.7149,36700.0
2007-07-30 12:10:00,41.61,41.63,41.5,41.52,58700.0,22.7204,22.7313,22.6603,22.6713,58700.0
2007-07-30 12:20:00,41.52,41.55,41.49,41.51,34700.0,22.6713,22.6876,22.6549,22.6658,34700.0
2007-07-30 12:30:00,41.51,41.61,41.51,41.61,50000.0,22.6658,22.7204,22.6658,22.7204,50000.0
2007-07-30 12:40:00,41.6,41.67,41.6,41.61,40400.0,22.7149,22.7532,22.7149,22.7204,40400.0
2007-07-30 12:50:00,41.6,41.77,41.6,41.66,82700.0,22.7149,22.8078,22.7149,22.7477,82700.0
2007-07-30 13:00:00,41.68,41.84,41.68,41.78,55200.0,22.7586,22.846,22.7586,22.8132,55200.0
2007-07-30 13:10:00,41.78,41.79,41.76,41.76,21900.0,22.8132,22.8187,22.8023,22.8023,21900.0
2007-07-30 13:20:00,41.76,41.82,41.72,41.72,36900.0,22.8023,22.8351,22.7805,22.7805,36900.0
2007-07-30 13:30:00,41.72,41.73,41.63,41.64,51600.0,22.7805,22.7859,22.7313,22.7368,51600.0
2007-07-30 13:40:00,41.64,41.83,41.58,41.81,90200.0,22.7368,22.8405,22.704,22.8296,90200.0
2007-07-30 13:50:00,41.81,41.82,41.71,41.76,54200.0,22.8296,22.8351,22.775,22.8023,54200.0
2007-07-30 14:00:00,41.76,41.86,41.72,41.76,53300.0,22.8023,22.8569,22.7805,22.8023,53300.0
2007-07-30 14:10:00,41.77,41.95,41.75,41.87,133400.0,22.8078,22.9061,22.7969,22.8624,133400.0
2007-07-30 14:20:00,41.88,41.94,41.87,41.9,55800.0,22.8678,22.9006,22.8624,22.8788,55800.0
2007-07-30 14:30:00,41.89,41.92,41.81,41.83,42800.0,22.8733,22.8897,22.8296,22.8405,42800.0
2007-07-30 14:40:00,41.83,41.97,41.83,41.94,79700.0,22.8405,22.917,22.8405,22.9006,79700.0
2007-07-30 14:50:00,41.93,42.03,41.9,41.95,68200.0,22.8951,22.9497,22.8788,22.9061,68200.0
2007-07-30 15:00:00,41.95,42.09,41.92,42.01,89900.0,22.9061,22.9825,22.8897,22.9388,89900.0
2007-07-30 15:10:00,42.02,42.07,42.0,42.03,64600.0,22.9443,22.9716,22.9334,22.9497,64600.0
2007-07-30 15:20:00,42.04,42.08,41.95,42.01,64200.0,22.9552,22.977,22.9061,22.9388,64200.0
2007-07-30 15:30:00,42.02,42.03,42.0,42.03,50900.0,22.9443,22.9497,22.9334,22.9497,50900.0
2007-07-30 15:40:00,42.02,42.07,41.91,41.93,102000.0,22.9443,22.9716,22.8842,22.8951,102000.0
2007-07-30 15:50:00,41.93,41.96,41.84,41.96,235000.0,22.8951,22.9115,22.846,22.9115,235000.0
2007-07-31 09:30:00,42.33,42.33,41.78,41.93,77500.0,23.1136,23.1136,22.8132,22.8951,77500.0
2007-07-31 09:40:00,41.92,42.14,41.92,42.05,58500.0,22.8897,23.0098,22.8897,22.9607,58500.0
2007-07-31 09:50:00,42.05,42.11,41.98,42.05,40000.0,22.9607,22.9934,22.9224,22.9607,40000.0
2007-07-31 10:00:00,42.05,42.14,41.99,42.02,70500.0,22.9607,23.0098,22.9279,22.9443,70500.0
2007-07-31 10:10:00,42.02,42.1,41.91,41.99,46700.0,22.9443,22.988,22.8842,22.9279,46700.0
2007-07-31 10:20:00,41.97,42.1,41.94,41.96,91700.0,22.917,22.988,22.9006,22.9115,91700.0
2007-07-31 10:30:00,41.95,42.16,41.9,42.14,68600.0,22.9061,23.0207,22.8788,23.0098,68600.0
2007-07-31 10:40:00,42.15,42.16,42.04,42.04,56600.0,23.0153,23.0207,22.9552,22.9552,56600.0
2007-07-31 10:50:00,42.04,42.07,42.0,42.06,70100.0,22.9552,22.9716,22.9334,22.9661,70100.0
2007-07-31 11:00:00,42.05,42.15,41.98,42.1,64400.0,22.9607,23.0153,22.9224,22.988,64400.0
2007-07-31 11:10:00,42.11,42.18,42.06,42.11,94200.0,22.9934,23.0316,22.9661,22.9934,94200.0
2007-07-31 11:20:00,42.11,42.11,41.98,42.11,40700.0,22.9934,22.9934,22.9224,22.9934,40700.0
2007-07-31 11:30:00,42.11,42.19,42.11,42.13,96200.0,22.9934,23.0371,22.9934,23.0043,96200.0
2007-07-31 11:40:00,42.11,42.19,42.11,42.17,65300.0,22.9934,23.0371,22.9934,23.0262,65300.0
2007-07-31 11:50:00,42.17,42.29,42.15,42.29,87300.0,23.0262,23.0917,23.0153,23.0917,87300.0
2007-07-31 12:00:00,42.3,42.36,42.17,42.28,108300.0,23.0972,23.1299,23.0262,23.0862,108300.0
2007-07-31 12:10:00,42.28,42.35,42.27,42.29,44100.0,23.0862,23.1245,23.0808,23.0917,44100.0
2007-07-31 12:20:00,42.29,42.34,42.14,42.2,77400.0,23.0917,23.119,23.0098,23.0426,77400.0
2007-07-31 12:30:00,42.2,42.2,42.03,42.04,50900.0,23.0426,23.0426,22.9497,22.9552,50900.0
2007-07-31 12:40:00,42.04,42.09,42.03,42.08,71900.0,22.9552,22.9825,22.9497,22.977,71900.0
2007-07-31 12:50:00,42.08,42.08,41.88,41.91,67500.0,22.977,22.977,22.8678,22.8842,67500.0
2007-07-31 13:00:00,41.91,41.94,41.84,41.85,86100.0,22.8842,22.9006,22.846,22.8515,86100.0
2007-07-31 13:10:00,41.86,41.91,41.81,41.84,66900.0,22.8569,22.8842,22.8296,22.846,66900.0
2007-07-31 13:20:00,41.85,41.88,41.75,41.78,61900.0,22.8515,22.8678,22.7969,22.8132,61900.0
2007-07-31 13:30:00,41.76,41.83,41.75,41.79,47000.0,22.8023,22.8405,22.7969,22.8187,47000.0
2007-07-31 13:40:00,41.8,41.81,41.65,41.77,88100.0,22.8242,22.8296,22.7422,22.8078,88100.0
2007-07-31 13:50:00,41.78,41.92,41.68,41.87,62700.0,22.8132,22.8897,22.7586,22.8624,62700.0
2007-07-31 14:00:00,41.88,41.94,41.83,41.83,53800.0,22.8678,22.9006,22.8405,22.8405,53800.0
2007-07-31 14:10:00,41.83,41.94,41.81,41.9,52500.0,22.8405,22.9006,22.8296,22.8788,52500.0
2007-07-31 14:20:00,41.91,41.94,41.69,41.76,49500.0,22.8842,22.9006,22.7641,22.8023,49500.0
2007-07-31 14:30:00,41.76,41.77,41.6,41.67,110200.0,22.8023,22.8078,22.7149,22.7532,110200.0
2007-07-31 14:40:00,41.67,41.73,41.52,41.71,107800.0,22.7532,22.7859,22.6713,22.775,107800.0
2007-07-31 14:50:00,41.72,41.76,41.57,41.68,107200.0,22.7805,22.8023,22.6986,22.7586,107200.0
2007-07-31 15:00:00,41.68,41.8,41.66,41.74,80000.0,22.7586,22.8242,22.7477,22.7914,80000.0
2007-07-31 15:10:00,41.75,41.78,41.66,41.77,63700.0,22.7969,22.8132,22.7477,22.8078,63700.0
2007-07-31 15:20:00,41.77,41.88,41.76,41.79,97300.0,22.8078,22.8678,22.8023,22.8187,97300.0
2007-07-31 15:30:00,41.79,41.84,41.61,41.64,89900.0,22.8187,22.846,22.7204,22.7368,89900.0
2007-07-31 15:40:00,41.64,41.69,41.47,41.56,113900.0,22.7368,22.7641,22.644,22.6931,113900.0
2007-07-31 15:50:00,41.56,41.6,41.38,41.38,194100.0,22.6931,22.7149,22.5948,22.5948,194100.0
2007-08-01 09:30:00,41.38,41.89,41.35,41.61,143700.0,22.5948,22.8733,22.5784,22.7204,143700.0
2007-08-01 09:40:00,41.6,41.65,41.4,41.53,83000.0,22.7149,22.7422,22.6057,22.6767,83000.0
2007-08-01 09:50:00,41.53,41.72,41.44,41.51,120400.0,22.6767,22.7805,22.6276,22.6658,120400.0
2007-08-01 10:00:00,41.51,41.73,41.32,41.54,101600.0,22.6658,22.7859,22.5621,22.6822,101600.0
2007-08-01 10:10:00,41.55,41.75,41.54,41.64,95100.0,22.6876,22.7969,22.6822,22.7368,95100.0
2007-08-01 10:20:00,41.65,41.69,41.35,41.4,95300.0,22.7422,22.7641,22.5784,22.6057,95300.0
2007-08-01 10:30:00,41.39,41.51,41.08,41.22,85900.0,22.6003,22.6658,22.431,22.5075,85900.0
2007-08-01 10:40:00,41.23,41.39,41.15,41.33,72500.0,22.5129,22.6003,22.4692,22.5675,72500.0
2007-08-01 10:50:00,41.36,41.54,41.33,41.44,68800.0,22.5839,22.6822,22.5675,22.6276,68800.0
2007-08-01 11:00:00,41.44,41.56,41.36,41.53,72400.0,22.6276,22.6931,22.5839,22.6767,72400.0
2007-08-01 11:10:00,41.54,41.72,41.49,41.68,84200.0,22.6822,22.7805,22.6549,22.7586,84200.0
2007-08-01 11:20:00,41.67,41.68,41.42,41.44,67800.0,22.7532,22.7586,22.6167,22.6276,67800.0
2007-08-01 11:30:00,41.45,41.56,41.44,41.54,59600.0,22.633,22.6931,22.6276,22.6822,59600.0
2007-08-01 11:40:00,41.55,41.56,41.45,41.46,39400.0,22.6876,22.6931,22.633,22.6385,39400.0
2007-08-01 11:50:00,41.46,41.76,41.45,41.73,53500.0,22.6385,22.8023,22.633,22.7859,53500.0
2007-08-01 12:00:00,41.73,41.73,41.61,41.7,56300.0,22.7859,22.7859,22.7204,22.7696,56300.0
2007-08-01 12:10:00,41.71,41.88,41.68,41.8,58100.0,22.775,22.8678,22.7586,22.8242,58100.0
2007-08-01 12:20:00,41.8,41.8,41.65,41.75,57400.0,22.8242,22.8242,22.7422,22.7969,57400.0
2007-08-01 12:30:00,41.75,41.84,41.72,41.73,64000.0,22.7969,22.846,22.7805,22.7859,64000.0
2007-08-01 12:40:00,41.74,41.76,41.68,41.73,36200.0,22.7914,22.8023,22.7586,22.7859,36200.0
2007-08-01 12:50:00,41.73,41.73,41.62,41.67,48600.0,22.7859,22.7859,22.7259,22.7532,48600.0
2007-08-01 13:00:00,41.66,41.66,41.49,41.55,45600.0,22.7477,22.7477,22.6549,22.6876,45600.0
2007-08-01 13:10:00,41.54,41.56,41.44,41.49,58100.0,22.6822,22.6931,22.6276,22.6549,58100.0
2007-08-01 13:20:00,41.49,41.52,41.31,41.46,65100.0,22.6549,22.6713,22.5566,22.6385,65100.0
2007-08-01 13:30:00,41.45,41.57,41.45,41.45,52900.0,22.633,22.6986,22.633,22.633,52900.0
2007-08-01 13:40:00,41.47,41.58,41.38,41.47,37500.0,22.644,22.704,22.5948,22.644,37500.0
2007-08-01 13:50:00,41.46,41.58,41.42,41.5,50400.0,22.6385,22.704,22.6167,22.6603,50400.0
2007-08-01 14:00:00,41.49,41.57,41.41,41.45,82200.0,22.6549,22.6986,22.6112,22.633,82200.0
2007-08-01 14:10:00,41.46,41.47,41.29,41.33,73400.0,22.6385,22.644,22.5457,22.5675,73400.0
2007-08-01 14:20:00,41.34,41.36,41.26,41.3,80800.0,22.573,22.5839,22.5293,22.5511,80800.0
2007-08-01 14:30:00,41.31,41.43,41.23,41.26,225300.0,22.5566,22.6221,22.5129,22.5293,225300.0
2007-08-01 14:40:00,41.26,41.32,41.1,41.25,108000.0,22.5293,22.5621,22.4419,22.5238,108000.0
2007-08-01 14:50:00,41.25,41.26,41.0,41.17,112400.0,22.5238,22.5293,22.3873,22.4802,112400.0
2007-08-01 15:00:00,41.16,41.28,41.07,41.13,106500.0,22.4747,22.5402,22.4256,22.4583,106500.0
2007-08-01 15:10:00,41.12,41.31,41.08,41.26,88700.0,22.4529,22.5566,22.431,22.5293,88700.0
2007-08-01 15:20:00,41.26,41.37,41.11,41.32,108300.0,22.5293,22.5894,22.4474,22.5621,108300.0
2007-08-01 15:30:00,41.32,41.43,41.24,41.4,231200.0,22.5621,22.6221,22.5184,22.6057,231200.0
2007-08-01 15:40:00,41.41,41.57,41.3,41.47,223400.0,22.6112,22.6986,22.5511,22.644,223400.0
2007-08-01 15:50:00,41.47,41.74,41.46,41.73,432000.0,22.644,22.7914,22.6385,22.7859,432000.0
2007-08-02 09:30:00,41.49,41.96,41.49,41.74,95200.0,22.6549,22.9115,22.6549,22.7914,95200.0
2007-08-02 09:40:00,41.77,41.91,41.71,41.85,47100.0,22.8078,22.8842,22.775,22.8515,47100.0
2007-08-02 09:50:00,41.85,42.06,41.84,42.01,62600.0,22.8515,22.9661,22.846,22.9388,62600.0
2007-08-02 10:00:00,42.01,42.01,41.77,41.86,71700.0,22.9388,22.9388,22.8078,22.8569,71700.0
2007-08-02 10:10:00,41.87,41.89,41.7,41.75,52700.0,22.8624,22.8733,22.7696,22.7969,52700.0
2007-08-02 10:20:00,41.75,41.8,41.65,41.75,61500.0,22.7969,22.8242,22.7422,22.7969,61500.0
2007-08-02 10:30:00,41.75,41.86,41.65,41.8,58200.0,22.7969,22.8569,22.7422,22.8242,58200.0
2007-08-02 10:40:00,41.81,41.81,41.57,41.7,72400.0,22.8296,22.8296,22.6986,22.7696,72400.0
2007-08-02 10:50:00,41.7,41.7,41.58,41.59,32200.0,22.7696,22.7696,22.704,22.7095,32200.0
2007-08-02 11:00:00,41.6,41.6,41.4,41.44,149100.0,22.7149,22.7149,22.6057,22.6276,149100.0
2007-08-02 11:10:00,41.44,41.6,41.43,41.57,50500.0,22.6276,22.7149,22.6221,22.6986,50500.0
2007-08-02 11:20:00,41.58,41.66,41.54,41.61,51800.0,22.704,22.7477,22.6822,22.7204,51800.0
2007-08-02 11:30:00,41.61,41.68,41.57,41.57,36500.0,22.7204,22.7586,22.6986,22.6986,36500.0
2007-08-02 11:40:00,41.57,41.58,41.55,41.57,19400.0,22.6986,22.704,22.6876,22.6986,19400.0
2007-08-02 11:50:00,41.58,41.91,41.56,41.91,72700.0,22.704,22.8842,22.6931,22.8842,72700.0
2007-08-02 12:00:00,41.91,41.93,41.84,41.88,42500.0,22.8842,22.8951,22.846,22.8678,42500.0
2007-08-02 12:10:00,41.89,41.95,41.8,41.81,28600.0,22.8733,22.9061,22.8242,22.8296,28600.0
2007-08-02 12:20:00,41.82,41.85,41.78,41.81,16900.0,22.8351,22.8515,22.8132,22.8296,16900.0
2007-08-02 12:30:00,41.79,41.84,41.73,41.83,19000.0,22.8187,22.846,22.7859,22.8405,19000.0
2007-08-02 12:40:00,41.84,41.89,41.8,41.86,20200.0,22.846,22.8733,22.8242,22.8569,20200.0
2007-08-02 12:50:00,41.86,41.91,41.8,41.8,28400.0,22.8569,22.8842,22.8242,22.8242,28400.0
2007-08-02 13:00:00,41.82,41.85,41.66,41.72,51100.0,22.8351,22.8515,22.7477,22.7805,51100.0
2007-08-02 13:10:00,41.71,41.86,41.71,41.85,33300.0,22.775,22.8569,22.775,22.8515,33300.0
2007-08-02 13:20:00,41.85,41.85,41.73,41.83,28900.0,22.8515,22.8515,22.7859,22.8405,28900.0
2007-08-02 13:30:00,41.84,42.0,41.83,41.91,55700.0,22.846,22.9334,22.8405,22.8842,55700.0
2007-08-02 13:40:00,41.92,41.94,41.8,41.81,88400.0,22.8897,22.9006,22.8242,22.8296,88400.0
2007-08-02 13:50:00,41.8,41.9,41.74,41.87,63000.0,22.8242,22.8788,22.7914,22.8624,63000.0
2007-08-02 14:00:00,41.87,41.97,41.84,41.94,128200.0,22.8624,22.917,22.846,22.9006,128200.0
2007-08-02 14:10:00,41.94,42.0,41.9,41.95,48900.0,22.9006,22.9334,22.8788,22.9061,48900.0
2007-08-02 14:20:00,41.95,42.0,41.89,41.92,38000.0,22.9061,22.9334,22.8733,22.8897,38000.0
2007-08-02 14:30:00,41.93,42.0,41.86,41.86,39800.0,22.8951,22.9334,22.8569,22.8569,39800.0
2007-08-02 14:40:00,41.86,41.91,41.81,41.82,53700.0,22.8569,22.8842,22.8296,22.8351,53700.0
2007-08-02 14:50:00,41.83,41.88,41.82,41.84,46100.0,22.8405,22.8678,22.8351,22.846,46100.0
2007-08-02 15:00:00,41.85,41.96,41.83,41.96,58800.0,22.8515,22.9115,22.8405,22.9115,58800.0
2007-08-02 15:10:00,41.96,42.0,41.93,41.97,42300.0,22.9115,22.9334,22.8951,22.917,42300.0
2007-08-02 15:20:00,41.97,42.24,41.96,42.2,87600.0,22.917,23.0644,22.9115,23.0426,87600.0
2007-08-02 15:30:00,42.2,42.23,42.05,42.13,89300.0,23.0426,23.0589,22.9607,23.0043,89300.0
2007-08-02 15:40:00,42.12,42.12,42.01,42.08,92100.0,22.9989,22.9989,22.9388,22.977,92100.0
2007-08-02 15:50:00,42.08,42.23,42.02,42.14,245400.0,22.977,23.0589,22.9443,23.0098,245400.0
2007-08-03 09:30:00,42.34,42.36,41.92,42.28,78600.0,23.119,23.1299,22.8897,23.0862,78600.0
2007-08-03 09:40:00,42.3,42.35,42.13,42.15,47800.0,23.0972,23.1245,23.0043,23.0153,47800.0
2007-08-03 09:50:00,42.15,42.32,42.08,42.11,64100.0,23.0153,23.1081,22.977,22.9934,64100.0
2007-08-03 10:00:00,42.1,42.12,41.88,41.98,120500.0,22.988,22.9989,22.8678,22.9224,120500.0
2007-08-03 10:10:00,41.97,42.08,41.95,42.07,47700.0,22.917,22.977,22.9061,22.9716,47700.0
2007-08-03 10:20:00,42.07,42.17,42.06,42.17,60200.0,22.9716,23.0262,22.9661,23.0262,60200.0
2007-08-03 10:30:00,42.18,42.2,42.09,42.14,82000.0,23.0316,23.0426,22.9825,23.0098,82000.0
2007-08-03 10:40:00,42.14,42.27,42.13,42.26,72000.0,23.0098,23.0808,23.0043,23.0753,72000.0
2007-08-03 10:50:00,42.26,42.37,42.24,42.34,77800.0,23.0753,23.1354,23.0644,23.119,77800.0
2007-08-03 11:00:00,42.34,42.54,42.34,42.51,158800.0,23.119,23.2282,23.119,23.2118,158800.0
2007-08-03 11:10:00,42.51,42.62,42.5,42.54,112500.0,23.2118,23.2719,23.2064,23.2282,112500.0
2007-08-03 11:20:00,42.54,42.63,42.54,42.63,69800.0,23.2282,23.2774,23.2282,23.2774,69800.0
2007-08-03 11:30:00,42.64,42.69,42.62,42.69,93900.0,23.2828,23.3101,23.2719,23.3101,93900.0
2007-08-03 11:40:00,42.69,42.79,42.67,42.75,68700.0,23.3101,23.3647,23.2992,23.3429,68700.0
2007-08-03 11:50:00,42.75,42.82,42.67,42.78,129700.0,23.3429,23.3811,23.2992,23.3593,129700.0
2007-08-03 12:00:00,42.78,42.86,42.75,42.83,86400.0,23.3593,23.4029,23.3429,23.3866,86400.0
2007-08-03 12:10:00,42.83,42.97,42.83,42.89,126400.0,23.3866,23.463,23.3866,23.4193,126400.0
2007-08-03 12:20:00,42.88,42.88,42.7,42.7,60800.0,23.4139,23.4139,23.3156,23.3156,60800.0
2007-08-03 12:30:00,42.7,42.71,42.61,42.62,85900.0,23.3156,23.321,23.2664,23.2719,85900.0
2007-08-03 12:40:00,42.62,42.65,42.51,42.56,87500.0,23.2719,23.2883,23.2118,23.2391,87500.0
2007-08-03 12:50:00,42.56,42.61,42.54,42.58,94500.0,23.2391,23.2664,23.2282,23.2501,94500.0
2007-08-03 13:00:00,42.59,42.66,42.59,42.65,55600.0,23.2555,23.2937,23.2555,23.2883,55600.0
2007-08-03 13:10:00,42.65,42.75,42.65,42.75,64100.0,23.2883,23.3429,23.2883,23.3429,64100.0
2007-08-03 13:20:00,42.75,42.91,42.74,42.9,92700.0,23.3429,23.4302,23.3374,23.4248,92700.0
2007-08-03 13:30:00,42.89,42.93,42.89,42.93,99900.0,23.4193,23.4412,23.4193,23.4412,99900.0
2007-08-03 13:40:00,42.93,43.08,42.92,43.07,122700.0,23.4412,23.5231,23.4357,23.5176,122700.0
2007-08-03 13:50:00,43.07,43.18,43.06,43.14,104900.0,23.5176,23.5777,23.5122,23.5558,104900.0
2007-08-03 14:00:00,43.14,43.26,43.14,43.16,128700.0,23.5558,23.6214,23.5558,23.5668,128700.0
2007-08-03 14:10:00,43.16,43.19,43.09,43.14,185700.0,23.5668,23.5831,23.5285,23.5558,185700.0
2007-08-03 14:20:00,43.14,43.2,43.03,43.03,275900.0,23.5558,23.5886,23.4958,23.4958,275900.0
2007-08-03 14:30:00,43.04,43.14,42.91,42.93,235200.0,23.5012,23.5558,23.4302,23.4412,235200.0
2007-08-03 14:40:00,42.93,42.97,42.85,42.85,258400.0,23.4412,23.463,23.3975,23.3975,258400.0
2007-08-03 14:50:00,42.86,42.94,42.8,42.88,176300.0,23.4029,23.4466,23.3702,23.4139,176300.0
2007-08-03 15:00:00,42.89,42.91,42.75,42.77,219000.0,23.4193,23.4302,23.3429,23.3538,219000.0
2007-08-03 15:10:00,42.76,42.81,42.67,42.75,172700.0,23.3483,23.3756,23.2992,23.3429,172700.0
2007-08-03 15:20:00,42.74,42.81,42.61,42.63,114300.0,23.3374,23.3756,23.2664,23.2774,114300.0
2007-08-03 15:30:00,42.62,42.82,42.61,42.74,160400.0,23.2719,23.3811,23.2664,23.3374,160400.0
2007-08-03 15:40:00,42.74,42.76,42.63,42.72,258900.0,23.3374,23.3483,23.2774,23.3265,258900.0
2007-08-03 15:50:00,42.72,42.73,42.55,42.56,320800.0,23.3265,23.332,23.2337,23.2391,320800.0
2007-08-06 09:30:00,42.65,43.22,42.54,42.94,88200.0,23.2883,23.5995,23.2282,23.4466,88200.0
2007-08-06 09:40:00,42.93,43.17,42.89,43.06,178600.0,23.4412,23.5722,23.4193,23.5122,178600.0
2007-08-06 09:50:00,43.06,43.45,42.95,43.45,165600.0,23.5122,23.7251,23.4521,23.7251,165600.0
2007-08-06 10:00:00,43.48,43.5,43.07,43.3,162100.0,23.7415,23.7524,23.5176,23.6432,162100.0
2007-08-06 10:10:00,43.3,43.31,43.03,43.06,161700.0,23.6432,23.6487,23.4958,23.5122,161700.0
2007-08-06 10:20:00,43.03,43.11,42.94,43.05,101800.0,23.4958,23.5395,23.4466,23.5067,101800.0
2007-08-06 10:30:00,43.05,43.35,43.0,43.33,82400.0,23.5067,23.6705,23.4794,23.6596,82400.0
2007-08-06 10:40:00,43.33,43.5,43.32,43.49,92500.0,23.6596,23.7524,23.6541,23.7469,92500.0
2007-08-06 10:50:00,43.47,43.72,43.37,43.69,101900.0,23.736,23.8725,23.6814,23.8562,101900.0
2007-08-06 11:00:00,43.69,43.74,43.53,43.62,157000.0,23.8562,23.8835,23.7688,23.8179,157000.0
2007-08-06 11:10:00,43.62,43.9,43.61,43.89,144800.0,23.8179,23.9708,23.8125,23.9654,144800.0
2007-08-06 11:20:00,43.88,43.89,43.8,43.88,115300.0,23.9599,23.9654,23.9162,23.9599,115300.0
2007-08-06 11:30:00,43.88,43.97,43.88,43.95,121600.0,23.9599,24.009,23.9599,23.9981,121600.0
2007-08-06 11:40:00,43.95,44.15,43.95,44.12,206000.0,23.9981,24.1073,23.9981,24.0909,206000.0
2007-08-06 11:50:00,44.11,44.35,44.08,44.24,229000.0,24.0855,24.2165,24.0691,24.1565,229000.0
2007-08-06 12:00:00,44.25,44.27,44.14,44.25,137500.0,24.1619,24.1729,24.1019,24.1619,137500.0
2007-08-06 12:10:00,44.26,44.3,44.17,44.21,90100.0,24.1674,24.1892,24.1183,24.1401,90100.0
2007-08-06 12:20:00,44.22,44.39,44.16,44.38,80800.0,24.1456,24.2384,24.1128,24.2329,80800.0
2007-08-06 12:30:00,44.39,44.52,44.38,44.5,232600.0,24.2384,24.3094,24.2329,24.2984,232600.0
2007-08-06 12:40:00,44.51,44.74,44.49,44.63,197300.0,24.3039,24.4295,24.293,24.3694,197300.0
2007-08-06 12:50:00,44.62,44.63,44.54,44.63,320100.0,24.364,24.3694,24.3203,24.3694,320100.0
2007-08-06 13:00:00,44.63,44.7,44.38,44.41,155800.0,24.3694,24.4076,24.2329,24.2493,155800.0
2007-08-06 13:10:00,44.41,44.6,44.38,44.6,132500.0,24.2493,24.353,24.2329,24.353,132500.0
2007-08-06 13:20:00,44.6,44.6,44.56,44.6,97000.0,24.353,24.353,24.3312,24.353,97000.0
2007-08-06 13:30:00,44.58,44.61,44.54,44.56,142800.0,24.3421,24.3585,24.3203,24.3312,142800.0
2007-08-06 13:40:00,44.56,44.59,44.47,44.49,89700.0,24.3312,24.3476,24.2821,24.293,89700.0
2007-08-06 13:50:00,44.48,44.56,44.44,44.47,119500.0,24.2875,24.3312,24.2657,24.2821,119500.0
2007-08-06 14:00:00,44.47,44.53,44.44,44.53,183000.0,24.2821,24.3148,24.2657,24.3148,183000.0
2007-08-06 14:10:00,44.52,44.63,44.47,44.62,233300.0,24.3094,24.3694,24.2821,24.364,233300.0
2007-08-06 14:20:00,44.62,44.63,44.53,44.53,160000.0,24.364,24.3694,24.3148,24.3148,160000.0
2007-08-06 14:30:00,44.54,44.63,44.54,44.62,215000.0,24.3203,24.3694,24.3203,24.364,215000.0
2007-08-06 14:40:00,44.62,44.79,44.62,44.78,326900.0,24.364,24.4568,24.364,24.4513,326900.0
2007-08-06 14:50:00,44.77,44.8,44.65,44.69,182900.0,24.4459,24.4623,24.3803,24.4022,182900.0
2007-08-06 15:00:00,44.68,44.85,44.68,44.85,216100.0,24.3967,24.4896,24.3967,24.4896,216100.0
2007-08-06 15:10:00,44.84,44.85,44.79,44.81,121700.0,24.4841,24.4896,24.4568,24.4677,121700.0
2007-08-06 15:20:00,44.81,44.81,44.76,44.81,131600.0,24.4677,24.4677,24.4404,24.4677,131600.0
2007-08-06 15:30:00,44.82,44.83,44.7,44.82,232200.0,24.4732,24.4786,24.4076,24.4732,232200.0
2007-08-06 15:40:00,44.82,44.95,44.82,44.95,248000.0,24.4732,24.5442,24.4732,24.5442,248000.0
2007-08-06 15:50:00,44.95,44.95,44.85,44.92,319000.0,24.5442,24.5442,24.4896,24.5278,319000.0
2007-08-07 09:30:00,44.52,44.87,44.42,44.59,126400.0,24.3094,24.5005,24.2548,24.3476,126400.0
2007-08-07 09:40:00,44.59,44.65,44.56,44.56,93600.0,24.3476,24.3803,24.3312,24.3312,93600.0
2007-08-07 09:50:00,44.56,44.62,44.45,44.6,140300.0,24.3312,24.364,24.2711,24.353,140300.0
2007-08-07 10:00:00,44.6,44.68,44.59,44.6,138600.0,24.353,24.3967,24.3476,24.353,138600.0
2007-08-07 10:10:00,44.6,44.63,44.59,44.61,128900.0,24.353,24.3694,24.3476,24.3585,128900.0
2007-08-07 10:20:00,44.61,44.8,44.61,44.79,107500.0,24.3585,24.4623,24.3585,24.4568,107500.0
2007-08-07 10:30:00,44.8,44.9,44.79,44.88,131300.0,24.4623,24.5169,24.4568,24.5059,131300.0
2007-08-07 10:40:00,44.88,44.99,44.87,44.99,87000.0,24.5059,24.566,24.5005,24.566,87000.0
2007-08-07 10:50:00,44.98,45.0,44.97,44.98,82200.0,24.5605,24.5715,24.5551,24.5605,82200.0
2007-08-07 11:00:00,44.98,45.0,44.94,44.94,142700.0,24.5605,24.5715,24.5387,24.5387,142700.0
2007-08-07 11:10:00,44.94,44.94,44.71,44.86,201500.0,24.5387,24.5387,24.4131,24.495,201500.0
2007-08-07 11:20:00,44.87,44.88,44.79,44.84,106300.0,24.5005,24.5059,24.4568,24.4841,106300.0
2007-08-07 11:30:00,44.83,44.86,44.78,44.83,92800.0,24.4786,24.495,24.4513,24.4786,92800.0
2007-08-07 11:40:00,44.82,44.86,44.81,44.86,85000.0,24.4732,24.495,24.4677,24.495,85000.0
2007-08-07 11:50:00,44.85,44.88,44.83,44.84,100700.0,24.4896,24.5059,24.4786,24.4841,100700.0
2007-08-07 12:00:00,44.83,44.86,44.81,44.85,81100.0,24.4786,24.495,24.4677,24.4896,81100.0
2007-08-07 12:10:00,44.85,44.88,44.83,44.87,81100.0,24.4896,24.5059,24.4786,24.5005,81100.0
2007-08-07 12:20:00,44.87,44.91,44.86,44.9,54600.0,24.5005,24.5223,24.495,24.5169,54600.0
2007-08-07 12:30:00,44.9,44.91,44.88,44.9,70500.0,24.5169,24.5223,24.5059,24.5169,70500.0
2007-08-07 12:40:00,44.91,44.92,44.87,44.88,83800.0,24.5223,24.5278,24.5005,24.5059,83800.0
2007-08-07 12:50:00,44.88,44.91,44.85,44.88,87800.0,24.5059,24.5223,24.4896,24.5059,87800.0
2007-08-07 13:00:00,44.88,44.97,44.87,44.96,60800.0,24.5059,24.5551,24.5005,24.5496,60800.0
2007-08-07 13:10:00,44.95,44.98,44.9,44.97,63100.0,24.5442,24.5605,24.5169,24.5551,63100.0
2007-08-07 13:20:00,44.98,45.0,44.9,44.97,84300.0,24.5605,24.5715,24.5169,24.5551,84300.0
2007-08-07 13:30:00,44.96,44.99,44.95,44.95,69700.0,24.5496,24.566,24.5442,24.5442,69700.0
2007-08-07 13:40:00,44.95,45.0,44.95,44.99,70100.0,24.5442,24.5715,24.5442,24.566,70100.0
2007-08-07 13:50:00,44.99,44.99,44.93,44.94,96000.0,24.566,24.566,24.5332,24.5387,96000.0
2007-08-07 14:00:00,44.94,44.98,44.94,44.97,83400.0,24.5387,24.5605,24.5387,24.5551,83400.0
2007-08-07 14:10:00,44.97,44.98,44.62,44.74,199900.0,24.5551,24.5605,24.364,24.4295,199900.0
2007-08-07 14:20:00,44.74,44.96,44.46,44.47,321700.0,24.4295,24.5496,24.2766,24.2821,321700.0
2007-08-07 14:30:00,44.48,44.85,44.33,44.46,460400.0,24.2875,24.4896,24.2056,24.2766,460400.0
2007-08-07 14:40:00,44.46,44.72,44.44,44.72,228500.0,24.2766,24.4186,24.2657,24.4186,228500.0
2007-08-07 14:50:00,44.71,45.0,44.71,44.99,187800.0,24.4131,24.5715,24.4131,24.566,187800.0
2007-08-07 15:00:00,44.99,45.1,44.89,45.07,321400.0,24.566,24.6261,24.5114,24.6097,321400.0
2007-08-07 15:10:00,45.06,45.3,45.02,45.21,205900.0,24.6042,24.7353,24.5824,24.6861,205900.0
2007-08-07 15:20:00,45.22,45.35,45.08,45.34,151200.0,24.6916,24.7626,24.6151,24.7571,151200.0
2007-08-07 15:30:00,45.34,45.74,45.34,45.69,203900.0,24.7571,24.9755,24.7571,24.9482,203900.0
2007-08-07 15:40:00,45.68,45.68,45.4,45.42,241400.0,24.9428,24.9428,24.7899,24.8008,241400.0
2007-08-07 15:50:00,45.41,45.46,45.29,45.35,300300.0,24.7953,24.8226,24.7298,24.7626,300300.0
2007-08-08 09:30:00,45.66,46.16,45.13,46.15,177200.0,24.9318,25.2049,24.6424,25.1994,177200.0
2007-08-08 09:40:00,46.14,46.3,45.98,46.27,133500.0,25.1939,25.2813,25.1066,25.2649,133500.0
2007-08-08 09:50:00,46.27,46.28,45.98,46.19,119900.0,25.2649,25.2704,25.1066,25.2212,119900.0
2007-08-08 10:00:00,46.18,46.22,46.11,46.15,156500.0,25.2158,25.2376,25.1776,25.1994,156500.0
2007-08-08 10:10:00,46.15,46.25,46.14,46.22,212000.0,25.1994,25.254,25.1939,25.2376,212000.0
2007-08-08 10:20:00,46.21,46.28,46.19,46.22,155200.0,25.2322,25.2704,25.2212,25.2376,155200.0
2007-08-08 10:30:00,46.22,46.26,46.2,46.25,106400.0,25.2376,25.2595,25.2267,25.254,106400.0
2007-08-08 10:40:00,46.24,46.26,46.23,46.25,157100.0,25.2485,25.2595,25.2431,25.254,157100.0
2007-08-08 10:50:00,46.25,46.28,46.06,46.09,146900.0,25.254,25.2704,25.1503,25.1666,146900.0
2007-08-08 11:00:00,46.09,46.1,45.99,46.01,143400.0,25.1666,25.1721,25.112,25.123,143400.0
2007-08-08 11:10:00,46.01,46.03,46.0,46.03,85700.0,25.123,25.1339,25.1175,25.1339,85700.0
2007-08-08 11:20:00,46.03,46.08,46.02,46.07,86400.0,25.1339,25.1612,25.1284,25.1557,86400.0
2007-08-08 11:30:00,46.06,46.09,46.03,46.07,107000.0,25.1503,25.1666,25.1339,25.1557,107000.0
2007-08-08 11:40:00,46.07,46.08,46.04,46.05,124100.0,25.1557,25.1612,25.1393,25.1448,124100.0
2007-08-08 11:50:00,46.04,46.07,46.01,46.07,75800.0,25.1393,25.1557,25.123,25.1557,75800.0
2007-08-08 12:00:00,46.06,46.06,46.05,46.06,73100.0,25.1503,25.1503,25.1448,25.1503,73100.0
2007-08-08 12:10:00,46.06,46.08,46.04,46.07,107700.0,25.1503,25.1612,25.1393,25.1557,107700.0
2007-08-08 12:20:00,46.07,46.08,46.02,46.02,95300.0,25.1557,25.1612,25.1284,25.1284,95300.0
2007-08-08 12:30:00,46.03,46.08,46.0,46.03,212500.0,25.1339,25.1612,25.1175,25.1339,212500.0
2007-08-08 12:40:00,46.03,46.03,45.98,46.0,156400.0,25.1339,25.1339,25.1066,25.1175,156400.0
2007-08-08 12:50:00,46.0,46.0,45.91,45.92,83100.0,25.1175,25.1175,25.0683,25.0738,83100.0
2007-08-08 13:00:00,45.92,45.97,45.91,45.95,48900.0,25.0738,25.1011,25.0683,25.0902,48900.0
2007-08-08 13:10:00,45.95,45.97,45.94,45.97,68100.0,25.0902,25.1011,25.0847,25.1011,68100.0
2007-08-08 13:20:00,45.96,46.0,45.89,46.0,93300.0,25.0956,25.1175,25.0574,25.1175,93300.0
2007-08-08 13:30:00,46.0,46.08,45.99,46.08,163000.0,25.1175,25.1612,25.112,25.1612,163000.0
2007-08-08 13:40:00,46.08,46.21,46.07,46.19,126100.0,25.1612,25.2322,25.1557,25.2212,126100.0
2007-08-08 13:50:00,46.19,46.33,46.19,46.32,92200.0,25.2212,25.2977,25.2212,25.2922,92200.0
2007-08-08 14:00:00,46.32,46.34,46.3,46.34,88800.0,25.2922,25.3031,25.2813,25.3031,88800.0
2007-08-08 14:10:00,46.34,46.38,46.33,46.38,115900.0,25.3031,25.325,25.2977,25.325,115900.0
2007-08-08 14:20:00,46.38,46.38,46.33,46.33,131700.0,25.325,25.325,25.2977,25.2977,131700.0
2007-08-08 14:30:00,46.33,46.37,46.33,46.36,69600.0,25.2977,25.3195,25.2977,25.3141,69600.0
2007-08-08 14:40:00,46.36,46.39,46.32,46.38,146400.0,25.3141,25.3304,25.2922,25.325,146400.0
2007-08-08 14:50:00,46.38,46.39,46.3,46.3,119400.0,25.325,25.3304,25.2813,25.2813,119400.0
2007-08-08 15:00:00,46.3,46.38,46.3,46.3,125200.0,25.2813,25.325,25.2813,25.2813,125200.0
2007-08-08 15:10:00,46.3,46.41,46.29,46.41,160800.0,25.2813,25.3414,25.2758,25.3414,160800.0
2007-08-08 15:20:00,46.41,46.5,46.25,46.3,213800.0,25.3414,25.3905,25.254,25.2813,213800.0
2007-08-08 15:30:00,46.3,46.36,46.07,46.19,209300.0,25.2813,25.3141,25.1557,25.2212,209300.0
2007-08-08 15:40:00,46.18,46.38,46.14,46.32,223000.0,25.2158,25.325,25.1939,25.2922,223000.0
2007-08-08 15:50:00,46.3,46.36,46.16,46.35,354100.0,25.2813,25.3141,25.2049,25.3086,354100.0
2007-08-09 09:30:00,46.04,47.0,45.54,46.98,199400.0,25.1393,25.6635,24.8663,25.6526,199400.0
2007-08-09 09:40:00,47.0,47.14,46.45,46.48,262500.0,25.6635,25.74,25.3632,25.3796,262500.0
2007-08-09 09:50:00,46.46,46.56,46.46,46.5,96800.0,25.3687,25.4233,25.3687,25.3905,96800.0
2007-08-09 10:00:00,46.5,46.62,45.89,45.9,187500.0,25.3905,25.456,25.0574,25.0629,187500.0
2007-08-09 10:10:00,45.9,46.26,45.59,46.26,169400.0,25.0629,25.2595,24.8936,25.2595,169400.0
2007-08-09 10:20:00,46.26,46.29,45.95,46.07,98400.0,25.2595,25.2758,25.0902,25.1557,98400.0
2007-08-09 10:30:00,46.07,46.5,46.04,46.25,77000.0,25.1557,25.3905,25.1393,25.254,77000.0
2007-08-09 10:40:00,46.25,46.41,46.25,46.34,76400.0,25.254,25.3414,25.254,25.3031,76400.0
2007-08-09 10:50:00,46.36,46.55,46.34,46.55,71900.0,25.3141,25.4178,25.3031,25.4178,71900.0
2007-08-09 11:00:00,46.52,46.63,46.47,46.5,103500.0,25.4014,25.4615,25.3741,25.3905,103500.0
2007-08-09 11:10:00,46.5,46.6,46.44,46.44,226300.0,25.3905,25.4451,25.3577,25.3577,226300.0
2007-08-09 11:20:00,46.45,46.51,46.32,46.32,117600.0,25.3632,25.396,25.2922,25.2922,117600.0
2007-08-09 11:30:00,46.31,46.45,46.31,46.41,119400.0,25.2868,25.3632,25.2868,25.3414,119400.0
2007-08-09 11:40:00,46.4,46.43,46.39,46.39,112300.0,25.3359,25.3523,25.3304,25.3304,112300.0
2007-08-09 11:50:00,46.4,46.4,46.33,46.33,112200.0,25.3359,25.3359,25.2977,25.2977,112200.0
2007-08-09 12:00:00,46.33,46.33,46.25,46.32,169500.0,25.2977,25.2977,25.254,25.2922,169500.0
2007-08-09 12:10:00,46.33,46.66,46.32,46.61,116500.0,25.2977,25.4779,25.2922,25.4506,116500.0
2007-08-09 12:20:00,46.61,46.62,46.59,46.6,96700.0,25.4506,25.456,25.4396,25.4451,96700.0
2007-08-09 12:30:00,46.6,46.63,46.58,46.62,175300.0,25.4451,25.4615,25.4342,25.456,175300.0
2007-08-09 12:40:00,46.62,46.75,46.62,46.7,118100.0,25.456,25.527,25.456,25.4997,118100.0
2007-08-09 12:50:00,46.7,46.71,46.48,46.55,118200.0,25.4997,25.5052,25.3796,25.4178,118200.0
2007-08-09 13:00:00,46.55,46.56,46.4,46.5,150400.0,25.4178,25.4233,25.3359,25.3905,150400.0
2007-08-09 13:10:00,46.49,46.6,46.45,46.59,133400.0,25.385,25.4451,25.3632,25.4396,133400.0
2007-08-09 13:20:00,46.59,46.6,46.47,46.5,123700.0,25.4396,25.4451,25.3741,25.3905,123700.0
2007-08-09 13:30:00,46.5,46.62,46.49,46.54,100200.0,25.3905,25.456,25.385,25.4123,100200.0
2007-08-09 13:40:00,46.54,46.71,46.5,46.64,122800.0,25.4123,25.5052,25.3905,25.467,122800.0
2007-08-09 13:50:00,46.63,46.83,46.6,46.77,79600.0,25.4615,25.5707,25.4451,25.5379,79600.0
2007-08-09 14:00:00,46.76,46.76,46.55,46.57,77600.0,25.5325,25.5325,25.4178,25.4287,77600.0
2007-08-09 14:10:00,46.58,46.71,46.48,46.69,117600.0,25.4342,25.5052,25.3796,25.4943,117600.0
2007-08-09 14:20:00,46.72,46.77,46.64,46.68,74100.0,25.5106,25.5379,25.467,25.4888,74100.0
2007-08-09 14:30:00,46.69,46.78,46.5,46.52,123500.0,25.4943,25.5434,25.3905,25.4014,123500.0
2007-08-09 14:40:00,46.52,46.56,46.31,46.31,117000.0,25.4014,25.4233,25.2868,25.2868,117000.0
2007-08-09 14:50:00,46.31,46.51,46.21,46.21,217200.0,25.2868,25.396,25.2322,25.2322,217200.0
2007-08-09 15:00:00,46.22,46.3,46.09,46.26,131600.0,25.2376,25.2813,25.1666,25.2595,131600.0
2007-08-09 15:10:00,46.26,46.5,46.24,46.31,136400.0,25.2595,25.3905,25.2485,25.2868,136400.0
2007-08-09 15:20:00,46.31,46.31,46.14,46.19,254100.0,25.2868,25.2868,25.1939,25.2212,254100.0
2007-08-09 15:30:00,46.19,46.3,45.99,46.01,202100.0,25.2212,25.2813,25.112,25.123,202100.0
2007-08-09 15:40:00,46.02,46.09,46.0,46.08,219200.0,25.1284,25.1666,25.1175,25.1612,219200.0
2007-08-09 15:50:00,46.09,46.09,45.65,45.65,339400.0,25.1666,25.1666,24.9264,24.9264,339400.0
2007-08-10 09:30:00,45.38,46.05,45.35,46.0,149400.0,24.7789,25.1448,24.7626,25.1175,149400.0
2007-08-10 09:40:00,46.03,46.11,45.83,45.97,182400.0,25.1339,25.1776,25.0247,25.1011,182400.0
2007-08-10 09:50:00,45.98,45.98,45.77,45.84,163100.0,25.1066,25.1066,24.9919,25.0301,163100.0
2007-08-10 10:00:00,45.83,45.87,44.81,45.21,295600.0,25.0247,25.0465,24.4677,24.6861,295600.0
2007-08-10 10:10:00,45.21,45.22,44.92,44.97,362800.0,24.6861,24.6916,24.5278,24.5551,362800.0
2007-08-10 10:20:00,44.98,45.03,44.92,44.97,153000.0,24.5605,24.5878,24.5278,24.5551,153000.0
2007-08-10 10:30:00,44.96,44.97,44.78,44.9,103700.0,24.5496,24.5551,24.4513,24.5169,103700.0
2007-08-10 10:40:00,44.9,44.95,44.89,44.94,91700.0,24.5169,24.5442,24.5114,24.5387,91700.0
2007-08-10 10:50:00,44.95,44.99,44.94,44.97,143700.0,24.5442,24.566,24.5387,24.5551,143700.0
2007-08-10 11:00:00,44.97,45.36,44.95,45.04,127400.0,24.5551,24.768,24.5442,24.5933,127400.0
2007-08-10 11:10:00,45.03,45.45,45.0,45.42,98900.0,24.5878,24.8172,24.5715,24.8008,98900.0
2007-08-10 11:20:00,45.43,45.43,45.11,45.2,121800.0,24.8063,24.8063,24.6315,24.6807,121800.0
2007-08-10 11:30:00,45.22,45.5,45.19,45.31,78200.0,24.6916,24.8445,24.6752,24.7407,78200.0
2007-08-10 11:40:00,45.32,45.5,45.29,45.45,159200.0,24.7462,24.8445,24.7298,24.8172,159200.0
2007-08-10 11:50:00,45.44,45.5,45.27,45.32,157300.0,24.8117,24.8445,24.7189,24.7462,157300.0
2007-08-10 12:00:00,45.32,45.36,45.16,45.17,133500.0,24.7462,24.768,24.6588,24.6643,133500.0
2007-08-10 12:10:00,45.17,45.41,45.0,45.38,85700.0,24.6643,24.7953,24.5715,24.7789,85700.0
2007-08-10 12:20:00,45.38,45.51,45.24,45.24,212100.0,24.7789,24.8499,24.7025,24.7025,212100.0
2007-08-10 12:30:00,45.24,45.33,44.98,45.08,77900.0,24.7025,24.7516,24.5605,24.6151,77900.0
2007-08-10 12:40:00,45.08,45.99,44.95,45.04,280900.0,24.6151,25.112,24.5442,24.5933,280900.0
2007-08-10 12:50:00,45.05,45.12,44.97,45.0,63100.0,24.5988,24.637,24.5551,24.5715,63100.0
2007-08-10 13:00:00,45.01,45.12,44.99,45.03,59800.0,24.5769,24.637,24.566,24.5878,59800.0
2007-08-10 13:10:00,45.04,45.13,44.98,45.02,377200.0,24.5933,24.6424,24.5605,24.5824,377200.0
2007-08-10 13:20:00,45.03,45.36,45.03,45.13,104000.0,24.5878,24.768,24.5878,24.6424,104000.0
2007-08-10 13:30:00,45.13,45.17,44.82,45.1,91300.0,24.6424,24.6643,24.4732,24.6261,91300.0
2007-08-10 13:40:00,45.1,45.11,44.95,45.0,172500.0,24.6261,24.6315,24.5442,24.5715,172500.0
2007-08-10 13:50:00,45.0,45.16,44.98,45.06,99000.0,24.5715,24.6588,24.5605,24.6042,99000.0
2007-08-10 14:00:00,45.06,45.12,45.0,45.1,93700.0,24.6042,24.637,24.5715,24.6261,93700.0
2007-08-10 14:10:00,45.11,45.18,45.0,45.17,74000.0,24.6315,24.6697,24.5715,24.6643,74000.0
2007-08-10 14:20:00,45.17,45.3,45.11,45.11,67700.0,24.6643,24.7353,24.6315,24.6315,67700.0
2007-08-10 14:30:00,45.11,45.11,45.02,45.07,92700.0,24.6315,24.6315,24.5824,24.6097,92700.0
2007-08-10 14:40:00,45.07,45.18,45.04,45.11,108000.0,24.6097,24.6697,24.5933,24.6315,108000.0
2007-08-10 14:50:00,45.1,45.11,44.94,45.01,87800.0,24.6261,24.6315,24.5387,24.5769,87800.0
2007-08-10 15:00:00,45.01,45.19,45.01,45.15,130100.0,24.5769,24.6752,24.5769,24.6534,130100.0
2007-08-10 15:10:00,45.15,45.28,45.08,45.16,116400.0,24.6534,24.7243,24.6151,24.6588,116400.0
2007-08-10 15:20:00,45.15,45.44,45.12,45.31,108500.0,24.6534,24.8117,24.637,24.7407,108500.0
2007-08-10 15:30:00,45.32,45.52,45.2,45.38,127400.0,24.7462,24.8554,24.6807,24.7789,127400.0
2007-08-10 15:40:00,45.39,45.47,45.23,45.26,104100.0,24.7844,24.8281,24.697,24.7134,104100.0
2007-08-10 15:50:00,45.28,45.39,45.22,45.27,205700.0,24.7243,24.7844,24.6916,24.7189,205700.0
2007-08-13 09:30:00,44.5,45.41,44.5,44.89,212100.0,24.2984,24.7953,24.2984,24.5114,212100.0
2007-08-13 09:40:00,44.89,45.09,44.86,45.07,88800.0,24.5114,24.6206,24.495,24.6097,88800.0
2007-08-13 09:50:00,45.06,45.06,44.99,45.01,250200.0,24.6042,24.6042,24.566,24.5769,250200.0
2007-08-13 10:00:00,45.0,45.01,44.7,44.7,125600.0,24.5715,24.5769,24.4076,24.4076,125600.0
2007-08-13 10:10:00,44.71,44.71,44.58,44.59,90200.0,24.4131,24.4131,24.3421,24.3476,90200.0
2007-08-13 10:20:00,44.58,44.61,44.5,44.5,106900.0,24.3421,24.3585,24.2984,24.2984,106900.0
2007-08-13 10:30:00,44.51,44.7,44.4,44.69,174200.0,24.3039,24.4076,24.2438,24.4022,174200.0
2007-08-13 10:40:00,44.68,44.72,44.45,44.48,184800.0,24.3967,24.4186,24.2711,24.2875,184800.0
2007-08-13 10:50:00,44.49,44.49,44.24,44.26,112300.0,24.293,24.293,24.1565,24.1674,112300.0
2007-08-13 11:00:00,44.26,44.47,44.15,44.46,93900.0,24.1674,24.2821,24.1073,24.2766,93900.0
2007-08-13 11:10:00,44.46,44.49,44.36,44.36,76200.0,24.2766,24.293,24.222,24.222,76200.0
2007-08-13 11:20:00,44.36,44.4,44.32,44.33,56100.0,24.222,24.2438,24.2002,24.2056,56100.0
2007-08-13 11:30:00,44.32,44.53,44.32,44.49,104500.0,24.2002,24.3148,24.2002,24.293,104500.0
2007-08-13 11:40:00,44.49,44.49,44.31,44.35,112400.0,24.293,24.293,24.1947,24.2165,112400.0
2007-08-13 11:50:00,44.36,44.54,44.35,44.54,47900.0,24.222,24.3203,24.2165,24.3203,47900.0
2007-08-13 12:00:00,44.54,44.59,44.45,44.59,96200.0,24.3203,24.3476,24.2711,24.3476,96200.0
2007-08-13 12:10:00,44.59,44.64,44.42,44.45,86000.0,24.3476,24.3749,24.2548,24.2711,86000.0
2007-08-13 12:20:00,44.45,44.47,44.43,44.46,69900.0,24.2711,24.2821,24.2602,24.2766,69900.0
2007-08-13 12:30:00,44.46,44.47,44.19,44.33,157900.0,24.2766,24.2821,24.1292,24.2056,157900.0
2007-08-13 12:40:00,44.33,44.34,44.22,44.29,94200.0,24.2056,24.2111,24.1456,24.1838,94200.0
2007-08-13 12:50:00,44.3,44.48,44.3,44.47,50000.0,24.1892,24.2875,24.1892,24.2821,50000.0
2007-08-13 13:00:00,44.47,44.52,44.46,44.5,49900.0,24.2821,24.3094,24.2766,24.2984,49900.0
2007-08-13 13:10:00,44.5,44.52,44.46,44.46,62200.0,24.2984,24.3094,24.2766,24.2766,62200.0
2007-08-13 13:20:00,44.47,44.6,44.38,44.59,75400.0,24.2821,24.353,24.2329,24.3476,75400.0
2007-08-13 13:30:00,44.59,44.68,44.57,44.64,64800.0,24.3476,24.3967,24.3367,24.3749,64800.0
2007-08-13 13:40:00,44.63,44.7,44.61,44.61,62600.0,24.3694,24.4076,24.3585,24.3585,62600.0
2007-08-13 13:50:00,44.61,44.61,44.53,44.59,51400.0,24.3585,24.3585,24.3148,24.3476,51400.0
2007-08-13 14:00:00,44.59,44.62,44.5,44.57,64700.0,24.3476,24.364,24.2984,24.3367,64700.0
2007-08-13 14:10:00,44.57,44.58,44.49,44.52,37600.0,24.3367,24.3421,24.293,24.3094,37600.0
2007-08-13 14:20:00,44.53,44.71,44.52,44.69,60000.0,24.3148,24.4131,24.3094,24.4022,60000.0
2007-08-13 14:30:00,44.68,44.71,44.58,44.66,57900.0,24.3967,24.4131,24.3421,24.3858,57900.0
2007-08-13 14:40:00,44.69,44.69,44.53,44.57,34800.0,24.4022,24.4022,24.3148,24.3367,34800.0
2007-08-13 14:50:00,44.57,44.68,44.53,44.61,77200.0,24.3367,24.3967,24.3148,24.3585,77200.0
2007-08-13 15:00:00,44.61,44.66,44.55,44.62,67000.0,24.3585,24.3858,24.3257,24.364,67000.0
2007-08-13 15:10:00,44.62,44.67,44.5,44.54,122200.0,24.364,24.3913,24.2984,24.3203,122200.0
2007-08-13 15:20:00,44.54,44.75,44.53,44.74,94700.0,24.3203,24.4349,24.3148,24.4295,94700.0
2007-08-13 15:30:00,44.75,44.84,44.69,44.78,137100.0,24.4349,24.4841,24.4022,24.4513,137100.0
2007-08-13 15:40:00,44.78,44.78,44.53,44.58,153500.0,24.4513,24.4513,24.3148,24.3421,153500.0
2007-08-13 15:50:00,44.58,44.61,44.48,44.56,337600.0,24.3421,24.3585,24.2875,24.3312,337600.0
2007-08-14 09:30:00,44.94,45.0,44.39,44.39,112500.0,24.5387,24.5715,24.2384,24.2384,112500.0
2007-08-14 09:40:00,44.39,44.82,44.37,44.81,158600.0,24.2384,24.4732,24.2275,24.4677,158600.0
2007-08-14 09:50:00,44.83,45.06,44.83,44.92,95900.0,24.4786,24.6042,24.4786,24.5278,95900.0
2007-08-14 10:00:00,44.91,45.0,44.82,44.97,119100.0,24.5223,24.5715,24.4732,24.5551,119100.0
2007-08-14 10:10:00,44.99,45.0,44.75,44.78,78200.0,24.566,24.5715,24.4349,24.4513,78200.0
2007-08-14 10:20:00,44.77,44.87,44.75,44.82,100400.0,24.4459,24.5005,24.4349,24.4732,100400.0
2007-08-14 10:30:00,44.82,44.87,44.8,44.85,35500.0,24.4732,24.5005,24.4623,24.4896,35500.0
2007-08-14 10:40:00,44.85,44.89,44.83,44.88,50900.0,24.4896,24.5114,24.4786,24.5059,50900.0
2007-08-14 10:50:00,44.89,44.92,44.68,44.88,74000.0,24.5114,24.5278,24.3967,24.5059,74000.0
2007-08-14 11:00:00,44.88,44.88,44.43,44.6,134200.0,24.5059,24.5059,24.2602,24.353,134200.0
2007-08-14 11:10:00,44.57,44.72,44.56,44.72,50400.0,24.3367,24.4186,24.3312,24.4186,50400.0
2007-08-14 11:20:00,44.72,44.73,44.63,44.7,28100.0,24.4186,24.424,24.3694,24.4076,28100.0
2007-08-14 11:30:00,44.7,44.73,44.65,44.66,37300.0,24.4076,24.424,24.3803,24.3858,37300.0
2007-08-14 11:40:00,44.65,44.72,44.64,44.7,55000.0,24.3803,24.4186,24.3749,24.4076,55000.0
2007-08-14 11:50:00,44.7,44.76,44.69,44.71,106200.0,24.4076,24.4404,24.4022,24.4131,106200.0
2007-08-14 12:00:00,44.7,44.75,44.64,44.68,66000.0,24.4076,24.4349,24.3749,24.3967,66000.0
2007-08-14 12:10:00,44.69,44.75,44.69,44.75,42700.0,24.4022,24.4349,24.4022,24.4349,42700.0
2007-08-14 12:20:00,44.75,44.78,44.69,44.74,65500.0,24.4349,24.4513,24.4022,24.4295,65500.0
2007-08-14 12:30:00,44.75,44.76,44.72,44.76,35400.0,24.4349,24.4404,24.4186,24.4404,35400.0
2007-08-14 12:40:00,44.76,44.88,44.69,44.87,56300.0,24.4404,24.5059,24.4022,24.5005,56300.0
2007-08-14 12:50:00,44.86,44.97,44.83,44.88,66900.0,24.495,24.5551,24.4786,24.5059,66900.0
2007-08-14 13:00:00,44.88,44.9,44.84,44.89,53900.0,24.5059,24.5169,24.4841,24.5114,53900.0
2007-08-14 13:10:00,44.88,44.96,44.86,44.95,54400.0,24.5059,24.5496,24.495,24.5442,54400.0
2007-08-14 13:20:00,44.95,44.95,44.87,44.88,60800.0,24.5442,24.5442,24.5005,24.5059,60800.0
2007-08-14 13:30:00,44.89,44.99,44.87,44.88,57600.0,24.5114,24.566,24.5005,24.5059,57600.0
2007-08-14 13:40:00,44.88,44.93,44.83,44.84,86300.0,24.5059,24.5332,24.4786,24.4841,86300.0
2007-08-14 13:50:00,44.85,44.9,44.71,44.87,85200.0,24.4896,24.5169,24.4131,24.5005,85200.0
2007-08-14 14:00:00,44.87,44.87,44.65,44.78,91200.0,24.5005,24.5005,24.3803,24.4513,91200.0
2007-08-14 14:10:00,44.78,44.87,44.77,44.84,53700.0,24.4513,24.5005,24.4459,24.4841,53700.0
2007-08-14 14:20:00,44.85,44.97,44.85,44.93,66100.0,24.4896,24.5551,24.4896,24.5332,66100.0
2007-08-14 14:30:00,44.94,44.99,44.82,44.97,72200.0,24.5387,24.566,24.4732,24.5551,72200.0
2007-08-14 14:40:00,44.96,45.0,44.85,44.9,56800.0,24.5496,24.5715,24.4896,24.5169,56800.0
2007-08-14 14:50:00,44.9,44.93,44.84,44.92,61000.0,24.5169,24.5332,24.4841,24.5278,61000.0
2007-08-14 15:00:00,44.91,45.0,44.91,44.92,76100.0,24.5223,24.5715,24.5223,24.5278,76100.0
2007-08-14 15:10:00,44.92,44.95,44.87,44.9,57900.0,24.5278,24.5442,24.5005,24.5169,57900.0
2007-08-14 15:20:00,44.9,45.0,44.9,44.94,128200.0,24.5169,24.5715,24.5169,24.5387,128200.0
2007-08-14 15:30:00,44.94,44.94,44.54,44.61,224000.0,24.5387,24.5387,24.3203,24.3585,224000.0
2007-08-14 15:40:00,44.62,44.62,44.53,44.54,140700.0,24.364,24.364,24.3148,24.3203,140700.0
2007-08-14 15:50:00,44.55,44.55,44.4,44.44,226500.0,24.3257,24.3257,24.2438,24.2657,226500.0
2007-08-15 09:30:00,44.48,44.92,44.43,44.5,116200.0,24.2875,24.5278,24.2602,24.2984,116200.0
2007-08-15 09:40:00,44.49,44.67,44.32,44.64,93800.0,24.293,24.3913,24.2002,24.3749,93800.0
2007-08-15 09:50:00,44.63,44.67,44.23,44.24,80000.0,24.3694,24.3913,24.151,24.1565,80000.0
2007-08-15 10:00:00,44.25,44.5,43.98,44.4,123800.0,24.1619,24.2984,24.0145,24.2438,123800.0
2007-08-15 10:10:00,44.38,44.38,44.1,44.24,92900.0,24.2329,24.2329,24.08,24.1565,92900.0
2007-08-15 10:20:00,44.24,44.42,44.23,44.39,81000.0,24.1565,24.2548,24.151,24.2384,81000.0
2007-08-15 10:30:00,44.4,44.46,44.34,44.36,68800.0,24.2438,24.2766,24.2111,24.222,68800.0
2007-08-15 10:40:00,44.37,44.38,44.17,44.2,86800.0,24.2275,24.2329,24.1183,24.1346,86800.0
2007-08-15 10:50:00,44.21,44.23,44.12,44.2,30700.0,24.1401,24.151,24.0909,24.1346,30700.0
2007-08-15 11:00:00,44.2,44.22,43.99,44.0,153300.0,24.1346,24.1456,24.02,24.0254,153300.0
2007-08-15 11:10:00,44.0,44.01,43.93,43.95,86500.0,24.0254,24.0309,23.9872,23.9981,86500.0
2007-08-15 11:20:00,43.95,44.07,43.93,44.05,252400.0,23.9981,24.0636,23.9872,24.0527,252400.0
2007-08-15 11:30:00,44.05,44.2,43.98,44.0,98200.0,24.0527,24.1346,24.0145,24.0254,98200.0
2007-08-15 11:40:00,44.0,44.0,43.88,43.95,77200.0,24.0254,24.0254,23.9599,23.9981,77200.0
2007-08-15 11:50:00,43.97,44.0,43.89,43.92,76800.0,24.009,24.0254,23.9654,23.9817,76800.0
2007-08-15 12:00:00,43.92,44.11,43.83,44.02,85200.0,23.9817,24.0855,23.9326,24.0363,85200.0
2007-08-15 12:10:00,44.0,44.25,43.99,44.21,62700.0,24.0254,24.1619,24.02,24.1401,62700.0
2007-08-15 12:20:00,44.21,44.24,44.17,44.18,38800.0,24.1401,24.1565,24.1183,24.1237,38800.0
2007-08-15 12:30:00,44.19,44.3,44.12,44.28,44800.0,24.1292,24.1892,24.0909,24.1783,44800.0
2007-08-15 12:40:00,44.28,44.46,44.27,44.45,62400.0,24.1783,24.2766,24.1729,24.2711,62400.0
2007-08-15 12:50:00,44.45,44.46,44.39,44.39,74000.0,24.2711,24.2766,24.2384,24.2384,74000.0
2007-08-15 13:00:00,44.38,44.38,44.29,44.35,30600.0,24.2329,24.2329,24.1838,24.2165,30600.0
2007-08-15 13:10:00,44.35,44.48,44.33,44.46,39300.0,24.2165,24.2875,24.2056,24.2766,39300.0
2007-08-15 13:20:00,44.46,44.55,44.42,44.52,27800.0,24.2766,24.3257,24.2548,24.3094,27800.0
2007-08-15 13:30:00,44.53,44.74,44.52,44.68,106000.0,24.3148,24.4295,24.3094,24.3967,106000.0
2007-08-15 13:40:00,44.67,44.83,44.55,44.58,132900.0,24.3913,24.4786,24.3257,24.3421,132900.0
2007-08-15 13:50:00,44.58,44.67,44.44,44.44,51900.0,24.3421,24.3913,24.2657,24.2657,51900.0
2007-08-15 14:00:00,44.44,44.45,44.27,44.3,103300.0,24.2657,24.2711,24.1729,24.1892,103300.0
2007-08-15 14:10:00,44.31,44.38,44.23,44.37,77000.0,24.1947,24.2329,24.151,24.2275,77000.0
2007-08-15 14:20:00,44.39,44.39,44.21,44.26,49900.0,24.2384,24.2384,24.1401,24.1674,49900.0
2007-08-15 14:30:00,44.27,44.28,44.08,44.26,77200.0,24.1729,24.1783,24.0691,24.1674,77200.0
2007-08-15 14:40:00,44.27,44.3,43.98,44.01,108800.0,24.1729,24.1892,24.0145,24.0309,108800.0
2007-08-15 14:50:00,44.0,44.06,43.83,43.86,137500.0,24.0254,24.0582,23.9326,23.949,137500.0
2007-08-15 15:00:00,43.85,44.06,43.82,44.02,148600.0,23.9435,24.0582,23.9271,24.0363,148600.0
2007-08-15 15:10:00,44.02,44.06,43.86,44.06,149600.0,24.0363,24.0582,23.949,24.0582,149600.0
2007-08-15 15:20:00,44.07,44.15,43.99,44.01,124100.0,24.0636,24.1073,24.02,24.0309,124100.0
2007-08-15 15:30:00,44.02,44.05,43.89,44.0,164700.0,24.0363,24.0527,23.9654,24.0254,164700.0
2007-08-15 15:40:00,44.01,44.12,43.99,44.02,150800.0,24.0309,24.0909,24.02,24.0363,150800.0
2007-08-15 15:50:00,44.01,44.09,43.95,44.0,351500.0,24.0309,24.0746,23.9981,24.0254,351500.0
2007-08-16 09:30:00,43.91,44.41,43.07,43.98,165200.0,23.9763,24.2493,23.5176,24.0145,165200.0
2007-08-16 09:40:00,43.96,44.26,43.89,43.94,109700.0,24.0036,24.1674,23.9654,23.9927,109700.0
2007-08-16 09:50:00,43.93,44.14,43.79,44.01,79900.0,23.9872,24.1019,23.9108,24.0309,79900.0
2007-08-16 10:00:00,44.01,44.02,43.87,43.91,122800.0,24.0309,24.0363,23.9544,23.9763,122800.0
2007-08-16 10:10:00,43.92,44.33,43.87,44.32,107600.0,23.9817,24.2056,23.9544,24.2002,107600.0
2007-08-16 10:20:00,44.32,44.54,44.31,44.39,166200.0,24.2002,24.3203,24.1947,24.2384,166200.0
2007-08-16 10:30:00,44.4,44.49,44.35,44.45,142900.0,24.2438,24.293,24.2165,24.2711,142900.0
2007-08-16 10:40:00,44.44,44.45,44.31,44.39,88200.0,24.2657,24.2711,24.1947,24.2384,88200.0
2007-08-16 10:50:00,44.4,44.65,44.39,44.58,87100.0,24.2438,24.3803,24.2384,24.3421,87100.0
2007-08-16 11:00:00,44.57,44.85,44.56,44.72,89900.0,24.3367,24.4896,24.3312,24.4186,89900.0
2007-08-16 11:10:00,44.72,45.0,44.7,44.7,101800.0,24.4186,24.5715,24.4076,24.4076,101800.0
2007-08-16 11:20:00,44.71,44.9,44.7,44.81,50400.0,24.4131,24.5169,24.4076,24.4677,50400.0
2007-08-16 11:30:00,44.81,44.87,44.39,44.67,52500.0,24.4677,24.5005,24.2384,24.3913,52500.0
2007-08-16 11:40:00,44.66,44.76,44.59,44.67,43800.0,24.3858,24.4404,24.3476,24.3913,43800.0
2007-08-16 11:50:00,44.67,44.72,44.59,44.66,62800.0,24.3913,24.4186,24.3476,24.3858,62800.0
2007-08-16 12:00:00,44.65,44.68,44.38,44.4,116900.0,24.3803,24.3967,24.2329,24.2438,116900.0
2007-08-16 12:10:00,44.41,44.62,44.39,44.57,81700.0,24.2493,24.364,24.2384,24.3367,81700.0
2007-08-16 12:20:00,44.57,44.78,44.46,44.55,47000.0,24.3367,24.4513,24.2766,24.3257,47000.0
2007-08-16 12:30:00,44.55,44.72,44.47,44.6,50400.0,24.3257,24.4186,24.2821,24.353,50400.0
2007-08-16 12:40:00,44.61,44.62,44.29,44.36,64700.0,24.3585,24.364,24.1838,24.222,64700.0
2007-08-16 12:50:00,44.37,44.4,43.71,43.77,153100.0,24.2275,24.2438,23.8671,23.8998,153100.0
2007-08-16 13:00:00,43.77,44.09,43.55,44.01,137900.0,23.8998,24.0746,23.7797,24.0309,137900.0
2007-08-16 13:10:00,44.02,44.54,44.02,44.52,66300.0,24.0363,24.3203,24.0363,24.3094,66300.0
2007-08-16 13:20:00,44.52,44.52,44.11,44.24,53600.0,24.3094,24.3094,24.0855,24.1565,53600.0
2007-08-16 13:30:00,44.27,44.49,44.19,44.49,95800.0,24.1729,24.293,24.1292,24.293,95800.0
2007-08-16 13:40:00,44.49,44.61,44.14,44.18,71300.0,24.293,24.3585,24.1019,24.1237,71300.0
2007-08-16 13:50:00,44.18,44.44,44.04,44.14,83900.0,24.1237,24.2657,24.0473,24.1019,83900.0
2007-08-16 14:00:00,44.14,44.46,44.0,44.24,93200.0,24.1019,24.2766,24.0254,24.1565,93200.0
2007-08-16 14:10:00,44.26,44.37,44.0,44.11,101900.0,24.1674,24.2275,24.0254,24.0855,101900.0
2007-08-16 14:20:00,44.11,44.16,43.91,43.98,86800.0,24.0855,24.1128,23.9763,24.0145,86800.0
2007-08-16 14:30:00,43.98,44.19,43.78,44.17,80500.0,24.0145,24.1292,23.9053,24.1183,80500.0
2007-08-16 14:40:00,44.17,44.27,44.07,44.1,71700.0,24.1183,24.1729,24.0636,24.08,71700.0
2007-08-16 14:50:00,44.1,44.14,43.95,43.95,67500.0,24.08,24.1019,23.9981,23.9981,67500.0
2007-08-16 15:00:00,43.97,44.01,43.76,43.76,104300.0,24.009,24.0309,23.8944,23.8944,104300.0
2007-08-16 15:10:00,43.75,44.14,43.68,43.93,105900.0,23.8889,24.1019,23.8507,23.9872,105900.0
2007-08-16 15:20:00,43.93,44.03,43.85,44.01,78700.0,23.9872,24.0418,23.9435,24.0309,78700.0
2007-08-16 15:30:00,44.01,44.34,44.01,44.27,133400.0,24.0309,24.2111,24.0309,24.1729,133400.0
2007-08-16 15:40:00,44.27,44.69,44.24,44.38,149400.0,24.1729,24.4022,24.1565,24.2329,149400.0
2007-08-16 15:50:00,44.37,44.54,44.19,44.49,259200.0,24.2275,24.3203,24.1292,24.293,259200.0
2007-08-17 09:30:00,44.64,45.0,44.37,44.87,574200.0,24.3749,24.5715,24.2275,24.5005,574200.0
2007-08-17 09:40:00,44.88,45.0,44.09,44.09,118800.0,24.5059,24.5715,24.0746,24.0746,118800.0
2007-08-17 09:50:00,44.08,44.2,43.88,44.02,120100.0,24.0691,24.1346,23.9599,24.0363,120100.0
2007-08-17 10:00:00,44.0,44.11,43.61,44.04,162700.0,24.0254,24.0855,23.8125,24.0473,162700.0
2007-08-17 10:10:00,44.04,44.48,44.01,44.16,117200.0,24.0473,24.2875,24.0309,24.1128,117200.0
2007-08-17 10:20:00,44.15,44.46,44.0,44.15,92800.0,24.1073,24.2766,24.0254,24.1073,92800.0
2007-08-17 10:30:00,44.14,44.36,43.92,44.28,88300.0,24.1019,24.222,23.9817,24.1783,88300.0
2007-08-17 10:40:00,44.28,44.36,43.87,43.91,90800.0,24.1783,24.222,23.9544,23.9763,90800.0
2007-08-17 10:50:00,43.9,44.43,43.81,44.3,73500.0,23.9708,24.2602,23.9217,24.1892,73500.0
2007-08-17 11:00:00,44.31,44.65,43.99,44.02,87700.0,24.1947,24.3803,24.02,24.0363,87700.0
2007-08-17 11:10:00,44.02,44.41,43.95,44.39,67400.0,24.0363,24.2493,23.9981,24.2384,67400.0
2007-08-17 11:20:00,44.37,44.6,44.34,44.53,52000.0,24.2275,24.353,24.2111,24.3148,52000.0
2007-08-17 11:30:00,44.54,44.55,44.39,44.45,87500.0,24.3203,24.3257,24.2384,24.2711,87500.0
2007-08-17 11:40:00,44.46,44.48,44.41,44.41,44000.0,24.2766,24.2875,24.2493,24.2493,44000.0
2007-08-17 11:50:00,44.41,44.41,44.11,44.12,75500.0,24.2493,24.2493,24.0855,24.0909,75500.0
2007-08-17 12:00:00,44.13,44.13,43.83,43.92,126300.0,24.0964,24.0964,23.9326,23.9817,126300.0
2007-08-17 12:10:00,43.88,44.08,43.86,43.98,87300.0,23.9599,24.0691,23.949,24.0145,87300.0
2007-08-17 12:20:00,43.99,44.12,43.99,44.1,41500.0,24.02,24.0909,24.02,24.08,41500.0
2007-08-17 12:30:00,44.12,44.41,44.11,44.11,79500.0,24.0909,24.2493,24.0855,24.0855,79500.0
2007-08-17 12:40:00,44.11,44.31,44.08,44.28,31400.0,24.0855,24.1947,24.0691,24.1783,31400.0
2007-08-17 12:50:00,44.29,44.36,44.26,44.3,45100.0,24.1838,24.222,24.1674,24.1892,45100.0
2007-08-17 13:00:00,44.31,44.57,44.3,44.55,54500.0,24.1947,24.3367,24.1892,24.3257,54500.0
2007-08-17 13:10:00,44.55,44.65,44.53,44.61,48100.0,24.3257,24.3803,24.3148,24.3585,48100.0
2007-08-17 13:20:00,44.62,44.75,44.6,44.65,51300.0,24.364,24.4349,24.353,24.3803,51300.0
2007-08-17 13:30:00,44.65,44.66,44.62,44.62,54500.0,24.3803,24.3858,24.364,24.364,54500.0
2007-08-17 13:40:00,44.62,44.63,44.47,44.58,52300.0,24.364,24.3694,24.2821,24.3421,52300.0
2007-08-17 13:50:00,44.57,44.58,44.45,44.51,42900.0,24.3367,24.3421,24.2711,24.3039,42900.0
2007-08-17 14:00:00,44.5,44.54,44.41,44.48,49700.0,24.2984,24.3203,24.2493,24.2875,49700.0
2007-08-17 14:10:00,44.49,44.5,44.43,44.46,46900.0,24.293,24.2984,24.2602,24.2766,46900.0
2007-08-17 14:20:00,44.45,44.53,44.45,44.49,41800.0,24.2711,24.3148,24.2711,24.293,41800.0
2007-08-17 14:30:00,44.49,44.53,44.43,44.46,43600.0,24.293,24.3148,24.2602,24.2766,43600.0
2007-08-17 14:40:00,44.46,44.61,44.43,44.57,76700.0,24.2766,24.3585,24.2602,24.3367,76700.0
2007-08-17 14:50:00,44.57,44.58,44.52,44.56,43200.0,24.3367,24.3421,24.3094,24.3312,43200.0
2007-08-17 15:00:00,44.55,44.82,44.54,44.82,91000.0,24.3257,24.4732,24.3203,24.4732,91000.0
2007-08-17 15:10:00,44.82,44.91,44.75,44.9,83700.0,24.4732,24.5223,24.4349,24.5169,83700.0
2007-08-17 15:20:00,44.91,44.91,44.67,44.71,66200.0,24.5223,24.5223,24.3913,24.4131,66200.0
2007-08-17 15:30:00,44.73,44.85,44.59,44.8,105600.0,24.424,24.4896,24.3476,24.4623,105600.0
2007-08-17 15:40:00,44.8,44.82,44.68,44.69,132700.0,24.4623,24.4732,24.3967,24.4022,132700.0
2007-08-17 15:50:00,44.69,44.92,44.69,44.89,182600.0,24.4022,24.5278,24.4022,24.5114,182600.0
2007-08-20 09:30:00,44.89,45.03,44.42,44.64,84300.0,24.5114,24.5878,24.2548,24.3749,84300.0
2007-08-20 09:40:00,44.64,44.64,44.26,44.41,61900.0,24.3749,24.3749,24.1674,24.2493,61900.0
2007-08-20 09:50:00,44.4,44.73,44.4,44.64,47800.0,24.2438,24.424,24.2438,24.3749,47800.0
2007-08-20 10:00:00,44.65,44.69,44.43,44.47,67400.0,24.3803,24.4022,24.2602,24.2821,67400.0
2007-08-20 10:10:00,44.5,44.7,44.48,44.56,54900.0,24.2984,24.4076,24.2875,24.3312,54900.0
2007-08-20 10:20:00,44.56,44.68,44.5,44.67,44600.0,24.3312,24.3967,24.2984,24.3913,44600.0
2007-08-20 10:30:00,44.67,44.7,44.57,44.6,51400.0,24.3913,24.4076,24.3367,24.353,51400.0
2007-08-20 10:40:00,44.62,44.71,44.52,44.52,47300.0,24.364,24.4131,24.3094,24.3094,47300.0
2007-08-20 10:50:00,44.53,44.67,44.52,44.53,71600.0,24.3148,24.3913,24.3094,24.3148,71600.0
2007-08-20 11:00:00,44.54,44.54,44.34,44.45,62600.0,24.3203,24.3203,24.2111,24.2711,62600.0
2007-08-20 11:10:00,44.44,44.51,44.41,44.43,29700.0,24.2657,24.3039,24.2493,24.2602,29700.0
2007-08-20 11:20:00,44.44,44.45,44.38,44.41,31200.0,24.2657,24.2711,24.2329,24.2493,31200.0
2007-08-20 11:30:00,44.4,44.45,44.35,44.41,38200.0,24.2438,24.2711,24.2165,24.2493,38200.0
2007-08-20 11:40:00,44.41,44.42,44.26,44.27,74600.0,24.2493,24.2548,24.1674,24.1729,74600.0
2007-08-20 11:50:00,44.26,44.26,44.07,44.15,76100.0,24.1674,24.1674,24.0636,24.1073,76100.0
2007-08-20 12:00:00,44.15,44.3,44.13,44.27,32600.0,24.1073,24.1892,24.0964,24.1729,32600.0
2007-08-20 12:10:00,44.27,44.27,44.14,44.17,44200.0,24.1729,24.1729,24.1019,24.1183,44200.0
2007-08-20 12:20:00,44.16,44.23,44.08,44.23,37000.0,24.1128,24.151,24.0691,24.151,37000.0
2007-08-20 12:30:00,44.23,44.33,44.19,44.29,27600.0,24.151,24.2056,24.1292,24.1838,27600.0
2007-08-20 12:40:00,44.3,44.36,44.19,44.33,37000.0,24.1892,24.222,24.1292,24.2056,37000.0
2007-08-20 12:50:00,44.33,44.37,44.29,44.31,45200.0,24.2056,24.2275,24.1838,24.1947,45200.0
2007-08-20 13:00:00,44.31,44.37,44.23,44.32,38100.0,24.1947,24.2275,24.151,24.2002,38100.0
2007-08-20 13:10:00,44.32,44.41,44.29,44.35,37100.0,24.2002,24.2493,24.1838,24.2165,37100.0
2007-08-20 13:20:00,44.37,44.38,44.17,44.2,44700.0,24.2275,24.2329,24.1183,24.1346,44700.0
2007-08-20 13:30:00,44.2,44.21,44.09,44.14,33500.0,24.1346,24.1401,24.0746,24.1019,33500.0
2007-08-20 13:40:00,44.15,44.2,44.1,44.2,54800.0,24.1073,24.1346,24.08,24.1346,54800.0
2007-08-20 13:50:00,44.2,44.21,44.08,44.1,80000.0,24.1346,24.1401,24.0691,24.08,80000.0
2007-08-20 14:00:00,44.1,44.11,44.0,44.03,57400.0,24.08,24.0855,24.0254,24.0418,57400.0
2007-08-20 14:10:00,44.02,44.08,43.95,44.01,62500.0,24.0363,24.0691,23.9981,24.0309,62500.0
2007-08-20 14:20:00,44.01,44.17,44.0,44.17,52700.0,24.0309,24.1183,24.0254,24.1183,52700.0
2007-08-20 14:30:00,44.16,44.23,44.09,44.11,64600.0,24.1128,24.151,24.0746,24.0855,64600.0
2007-08-20 14:40:00,44.11,44.15,44.02,44.1,64600.0,24.0855,24.1073,24.0363,24.08,64600.0
2007-08-20 14:50:00,44.1,44.22,44.09,44.22,56100.0,24.08,24.1456,24.0746,24.1456,56100.0
2007-08-20 15:00:00,44.22,44.42,44.22,44.41,112400.0,24.1456,24.2548,24.1456,24.2493,112400.0
2007-08-20 15:10:00,44.41,44.49,44.32,44.42,81200.0,24.2493,24.293,24.2002,24.2548,81200.0
2007-08-20 15:20:00,44.42,44.55,44.37,44.47,94000.0,24.2548,24.3257,24.2275,24.2821,94000.0
2007-08-20 15:30:00,44.48,44.48,44.27,44.4,101900.0,24.2875,24.2875,24.1729,24.2438,101900.0
2007-08-20 15:40:00,44.4,44.46,44.38,44.43,111400.0,24.2438,24.2766,24.2329,24.2602,111400.0
2007-08-20 15:50:00,44.42,44.43,44.27,44.3,142200.0,24.2548,24.2602,24.1729,24.1892,142200.0
2007-08-21 09:30:00,44.11,44.56,44.11,44.53,82200.0,24.0855,24.3312,24.0855,24.3148,82200.0
2007-08-21 09:40:00,44.54,44.92,44.53,44.84,86200.0,24.3203,24.5278,24.3148,24.4841,86200.0
2007-08-21 09:50:00,44.82,45.0,44.79,45.0,42200.0,24.4732,24.5715,24.4568,24.5715,42200.0
2007-08-21 10:00:00,45.0,45.06,44.93,44.99,125100.0,24.5715,24.6042,24.5332,24.566,125100.0
2007-08-21 10:10:00,44.99,45.0,44.88,44.9,77400.0,24.566,24.5715,24.5059,24.5169,77400.0
2007-08-21 10:20:00,44.9,44.92,44.57,44.72,71200.0,24.5169,24.5278,24.3367,24.4186,71200.0
2007-08-21 10:30:00,44.71,44.83,44.7,44.81,75600.0,24.4131,24.4786,24.4076,24.4677,75600.0
2007-08-21 10:40:00,44.82,44.82,44.65,44.66,43400.0,24.4732,24.4732,24.3803,24.3858,43400.0
2007-08-21 10:50:00,44.68,44.69,44.64,44.68,25500.0,24.3967,24.4022,24.3749,24.3967,25500.0
2007-08-21 11:00:00,44.68,44.8,44.66,44.66,52300.0,24.3967,24.4623,24.3858,24.3858,52300.0
2007-08-21 11:10:00,44.65,44.67,44.6,44.62,48200.0,24.3803,24.3913,24.353,24.364,48200.0
2007-08-21 11:20:00,44.62,44.74,44.62,44.74,59100.0,24.364,24.4295,24.364,24.4295,59100.0
2007-08-21 11:30:00,44.75,44.87,44.69,44.73,53500.0,24.4349,24.5005,24.4022,24.424,53500.0
2007-08-21 11:40:00,44.73,44.88,44.72,44.82,48400.0,24.424,24.5059,24.4186,24.4732,48400.0
2007-08-21 11:50:00,44.83,44.83,44.72,44.74,37300.0,24.4786,24.4786,24.4186,24.4295,37300.0
2007-08-21 12:00:00,44.74,44.78,44.69,44.74,50700.0,24.4295,24.4513,24.4022,24.4295,50700.0
2007-08-21 12:10:00,44.74,44.74,44.65,44.7,53800.0,24.4295,24.4295,24.3803,24.4076,53800.0
2007-08-21 12:20:00,44.71,44.75,44.68,44.68,49100.0,24.4131,24.4349,24.3967,24.3967,49100.0
2007-08-21 12:30:00,44.69,44.71,44.6,44.7,76100.0,24.4022,24.4131,24.353,24.4076,76100.0
2007-08-21 12:40:00,44.7,44.73,44.6,44.64,54900.0,24.4076,24.424,24.353,24.3749,54900.0
2007-08-21 12:50:00,44.63,44.7,44.62,44.65,31600.0,24.3694,24.4076,24.364,24.3803,31600.0
2007-08-21 13:00:00,44.64,44.65,44.57,44.59,67500.0,24.3749,24.3803,24.3367,24.3476,67500.0
2007-08-21 13:10:00,44.59,44.66,44.58,44.62,59900.0,24.3476,24.3858,24.3421,24.364,59900.0
2007-08-21 13:20:00,44.62,44.66,44.59,44.61,45800.0,24.364,24.3858,24.3476,24.3585,45800.0
2007-08-21 13:30:00,44.62,44.67,44.6,44.6,50300.0,24.364,24.3913,24.353,24.353,50300.0
2007-08-21 13:40:00,44.6,44.65,44.59,44.62,47800.0,24.353,24.3803,24.3476,24.364,47800.0
2007-08-21 13:50:00,44.62,44.64,44.5,44.51,50800.0,24.364,24.3749,24.2984,24.3039,50800.0
2007-08-21 14:00:00,44.51,44.57,44.5,44.55,45900.0,24.3039,24.3367,24.2984,24.3257,45900.0
2007-08-21 14:10:00,44.55,44.55,44.47,44.48,53600.0,24.3257,24.3257,24.2821,24.2875,53600.0
2007-08-21 14:20:00,44.48,44.51,44.39,44.49,82700.0,24.2875,24.3039,24.2384,24.293,82700.0
2007-08-21 14:30:00,44.48,44.53,44.41,44.43,77400.0,24.2875,24.3148,24.2493,24.2602,77400.0
2007-08-21 14:40:00,44.42,44.44,44.31,44.39,69100.0,24.2548,24.2657,24.1947,24.2384,69100.0
2007-08-21 14:50:00,44.38,44.48,44.34,44.48,45400.0,24.2329,24.2875,24.2111,24.2875,45400.0
2007-08-21 15:00:00,44.48,44.53,44.42,44.47,95600.0,24.2875,24.3148,24.2548,24.2821,95600.0
2007-08-21 15:10:00,44.47,44.5,44.45,44.46,65600.0,24.2821,24.2984,24.2711,24.2766,65600.0
2007-08-21 15:20:00,44.48,44.5,44.46,44.49,67700.0,24.2875,24.2984,24.2766,24.293,67700.0
2007-08-21 15:30:00,44.49,44.49,44.45,44.45,117500.0,24.293,24.293,24.2711,24.2711,117500.0
2007-08-21 15:40:00,44.44,44.51,44.39,44.39,146100.0,24.2657,24.3039,24.2384,24.2384,146100.0
2007-08-21 15:50:00,44.39,44.5,44.32,44.41,264000.0,24.2384,24.2984,24.2002,24.2493,264000.0
2007-08-22 09:30:00,44.32,44.96,44.28,44.59,122900.0,24.2002,24.5496,24.1783,24.3476,122900.0
2007-08-22 09:40:00,44.59,44.6,44.51,44.54,44300.0,24.3476,24.353,24.3039,24.3203,44300.0
2007-08-22 09:50:00,44.53,44.53,44.2,44.2,113400.0,24.3148,24.3148,24.1346,24.1346,113400.0
2007-08-22 10:00:00,44.2,44.22,44.0,44.15,85300.0,24.1346,24.1456,24.0254,24.1073,85300.0
2007-08-22 10:10:00,44.13,44.15,44.1,44.15,22700.0,24.0964,24.1073,24.08,24.1073,22700.0
2007-08-22 10:20:00,44.15,44.17,44.12,44.17,252100.0,24.1073,24.1183,24.0909,24.1183,252100.0
2007-08-22 10:30:00,44.17,44.25,44.11,44.25,72500.0,24.1183,24.1619,24.0855,24.1619,72500.0
2007-08-22 10:40:00,44.25,44.25,44.17,44.2,59100.0,24.1619,24.1619,24.1183,24.1346,59100.0
2007-08-22 10:50:00,44.2,44.21,44.1,44.12,49400.0,24.1346,24.1401,24.08,24.0909,49400.0
2007-08-22 11:00:00,44.12,44.16,44.03,44.15,43000.0,24.0909,24.1128,24.0418,24.1073,43000.0
2007-08-22 11:10:00,44.16,44.16,43.93,43.99,90900.0,24.1128,24.1128,23.9872,24.02,90900.0
2007-08-22 11:20:00,44.0,44.0,43.98,43.99,47700.0,24.0254,24.0254,24.0145,24.02,47700.0
2007-08-22 11:30:00,43.99,44.0,43.77,43.88,127100.0,24.02,24.0254,23.8998,23.9599,127100.0
2007-08-22 11:40:00,43.89,43.95,43.85,43.87,41400.0,23.9654,23.9981,23.9435,23.9544,41400.0
2007-08-22 11:50:00,43.88,43.98,43.77,43.98,44000.0,23.9599,24.0145,23.8998,24.0145,44000.0
2007-08-22 12:00:00,43.98,44.0,43.9,43.98,38900.0,24.0145,24.0254,23.9708,24.0145,38900.0
2007-08-22 12:10:00,43.99,44.07,43.97,44.06,24900.0,24.02,24.0636,24.009,24.0582,24900.0
2007-08-22 12:20:00,44.06,44.1,43.92,43.96,51000.0,24.0582,24.08,23.9817,24.0036,51000.0
2007-08-22 12:30:00,43.96,44.01,43.91,44.01,36300.0,24.0036,24.0309,23.9763,24.0309,36300.0
2007-08-22 12:40:00,44.0,44.12,43.98,44.09,47600.0,24.0254,24.0909,24.0145,24.0746,47600.0
2007-08-22 12:50:00,44.08,44.09,43.99,44.01,22800.0,24.0691,24.0746,24.02,24.0309,22800.0
2007-08-22 13:00:00,44.0,44.0,43.94,43.97,26000.0,24.0254,24.0254,23.9927,24.009,26000.0
2007-08-22 13:10:00,43.97,44.0,43.95,44.0,46600.0,24.009,24.0254,23.9981,24.0254,46600.0
2007-08-22 13:20:00,44.0,44.05,43.97,43.99,62000.0,24.0254,24.0527,24.009,24.02,62000.0
2007-08-22 13:30:00,44.0,44.06,43.95,44.0,42100.0,24.0254,24.0582,23.9981,24.0254,42100.0
2007-08-22 13:40:00,44.01,44.11,44.01,44.06,32400.0,24.0309,24.0855,24.0309,24.0582,32400.0
2007-08-22 13:50:00,44.06,44.09,44.04,44.05,60600.0,24.0582,24.0746,24.0473,24.0527,60600.0
2007-08-22 14:00:00,44.04,44.05,43.94,43.98,83600.0,24.0473,24.0527,23.9927,24.0145,83600.0
2007-08-22 14:10:00,43.98,44.0,43.83,43.9,43000.0,24.0145,24.0254,23.9326,23.9708,43000.0
2007-08-22 14:20:00,43.9,43.95,43.82,43.93,53100.0,23.9708,23.9981,23.9271,23.9872,53100.0
2007-08-22 14:30:00,43.92,43.99,43.88,43.98,38500.0,23.9817,24.02,23.9599,24.0145,38500.0
2007-08-22 14:40:00,43.98,44.0,43.88,43.92,81800.0,24.0145,24.0254,23.9599,23.9817,81800.0
2007-08-22 14:50:00,43.92,44.0,43.82,43.94,71100.0,23.9817,24.0254,23.9271,23.9927,71100.0
2007-08-22 15:00:00,43.95,44.0,43.93,43.98,54300.0,23.9981,24.0254,23.9872,24.0145,54300.0
2007-08-22 15:10:00,43.99,44.0,43.94,44.0,110500.0,24.02,24.0254,23.9927,24.0254,110500.0
2007-08-22 15:20:00,44.0,44.0,43.97,43.99,1011100.0,24.0254,24.0254,24.009,24.02,1011100.0
2007-08-22 15:30:00,43.99,44.03,43.99,44.0,138700.0,24.02,24.0418,24.02,24.0254,138700.0
2007-08-22 15:40:00,44.0,44.03,43.98,43.99,104800.0,24.0254,24.0418,24.0145,24.02,104800.0
2007-08-22 15:50:00,43.99,44.0,43.96,43.97,123300.0,24.02,24.0254,24.0036,24.009,123300.0
2007-08-23 09:30:00,44.01,44.12,43.8,43.96,73300.0,24.0309,24.0909,23.9162,24.0036,73300.0
2007-08-23 09:40:00,43.95,43.99,43.82,43.82,63900.0,23.9981,24.02,23.9271,23.9271,63900.0
2007-08-23 09:50:00,43.82,43.83,43.67,43.73,74700.0,23.9271,23.9326,23.8452,23.878,74700.0
2007-08-23 10:00:00,43.73,43.73,43.59,43.69,69200.0,23.878,23.878,23.8016,23.8562,69200.0
2007-08-23 10:10:00,43.7,43.87,43.68,43.83,75900.0,23.8616,23.9544,23.8507,23.9326,75900.0
2007-08-23 10:20:00,43.83,43.84,43.66,43.78,88200.0,23.9326,23.9381,23.8398,23.9053,88200.0
2007-08-23 10:30:00,43.77,43.82,43.64,43.81,44300.0,23.8998,23.9271,23.8289,23.9217,44300.0
2007-08-23 10:40:00,43.81,43.85,43.73,43.79,32400.0,23.9217,23.9435,23.878,23.9108,32400.0
2007-08-23 10:50:00,43.8,43.87,43.8,43.87,29700.0,23.9162,23.9544,23.9162,23.9544,29700.0
2007-08-23 11:00:00,43.87,43.9,43.76,43.81,63900.0,23.9544,23.9708,23.8944,23.9217,63900.0
2007-08-23 11:10:00,43.81,43.85,43.74,43.74,39200.0,23.9217,23.9435,23.8835,23.8835,39200.0
2007-08-23 11:20:00,43.75,43.79,43.73,43.79,33900.0,23.8889,23.9108,23.878,23.9108,33900.0
2007-08-23 11:30:00,43.8,43.84,43.76,43.84,64100.0,23.9162,23.9381,23.8944,23.9381,64100.0
2007-08-23 11:40:00,43.84,43.85,43.72,43.74,44100.0,23.9381,23.9435,23.8725,23.8835,44100.0
2007-08-23 11:50:00,43.74,43.77,43.71,43.73,38800.0,23.8835,23.8998,23.8671,23.878,38800.0
2007-08-23 12:00:00,43.74,43.8,43.73,43.79,38700.0,23.8835,23.9162,23.878,23.9108,38700.0
2007-08-23 12:10:00,43.78,43.87,43.78,43.79,41900.0,23.9053,23.9544,23.9053,23.9108,41900.0
2007-08-23 12:20:00,43.8,43.84,43.74,43.83,31300.0,23.9162,23.9381,23.8835,23.9326,31300.0
2007-08-23 12:30:00,43.83,43.95,43.8,43.94,25100.0,23.9326,23.9981,23.9162,23.9927,25100.0
2007-08-23 12:40:00,43.94,43.95,43.79,43.8,50000.0,23.9927,23.9981,23.9108,23.9162,50000.0
2007-08-23 12:50:00,43.8,43.81,43.47,43.5,77000.0,23.9162,23.9217,23.736,23.7524,77000.0
2007-08-23 13:00:00,43.5,43.61,43.49,43.54,60100.0,23.7524,23.8125,23.7469,23.7743,60100.0
2007-08-23 13:10:00,43.54,43.65,43.54,43.61,50100.0,23.7743,23.8343,23.7743,23.8125,50100.0
2007-08-23 13:20:00,43.61,43.62,43.57,43.58,23400.0,23.8125,23.8179,23.7906,23.7961,23400.0
2007-08-23 13:30:00,43.59,43.68,43.59,43.65,57800.0,23.8016,23.8507,23.8016,23.8343,57800.0
2007-08-23 13:40:00,43.64,43.74,43.61,43.74,52900.0,23.8289,23.8835,23.8125,23.8835,52900.0
2007-08-23 13:50:00,43.72,43.83,43.72,43.81,54600.0,23.8725,23.9326,23.8725,23.9217,54600.0
2007-08-23 14:00:00,43.81,43.89,43.73,43.75,62700.0,23.9217,23.9654,23.878,23.8889,62700.0
2007-08-23 14:10:00,43.75,43.75,43.67,43.69,52300.0,23.8889,23.8889,23.8452,23.8562,52300.0
2007-08-23 14:20:00,43.7,43.72,43.66,43.67,55100.0,23.8616,23.8725,23.8398,23.8452,55100.0
2007-08-23 14:30:00,43.67,43.75,43.66,43.7,85100.0,23.8452,23.8889,23.8398,23.8616,85100.0
2007-08-23 14:40:00,43.7,43.72,43.56,43.6,46000.0,23.8616,23.8725,23.7852,23.807,46000.0
2007-08-23 14:50:00,43.6,43.74,43.6,43.73,55100.0,23.807,23.8835,23.807,23.878,55100.0
2007-08-23 15:00:00,43.73,43.77,43.72,43.76,53100.0,23.878,23.8998,23.8725,23.8944,53100.0
2007-08-23 15:10:00,43.77,43.87,43.71,43.87,122600.0,23.8998,23.9544,23.8671,23.9544,122600.0
2007-08-23 15:20:00,43.86,43.99,43.75,43.79,156500.0,23.949,24.02,23.8889,23.9108,156500.0
2007-08-23 15:30:00,43.79,43.8,43.65,43.7,71100.0,23.9108,23.9162,23.8343,23.8616,71100.0
2007-08-23 15:40:00,43.7,43.81,43.7,43.74,126700.0,23.8616,23.9217,23.8616,23.8835,126700.0
2007-08-23 15:50:00,43.75,43.78,43.66,43.76,115300.0,23.8889,23.9053,23.8398,23.8944,115300.0
2007-08-24 09:30:00,43.57,43.8,43.57,43.72,53400.0,23.7906,23.9162,23.7906,23.8725,53400.0
2007-08-24 09:40:00,43.71,43.86,43.66,43.66,55200.0,23.8671,23.949,23.8398,23.8398,55200.0
2007-08-24 09:50:00,43.66,43.8,43.55,43.57,95100.0,23.8398,23.9162,23.7797,23.7906,95100.0
2007-08-24 10:00:00,43.57,43.63,43.5,43.55,78100.0,23.7906,23.8234,23.7524,23.7797,78100.0
2007-08-24 10:10:00,43.54,43.55,43.45,43.45,71700.0,23.7743,23.7797,23.7251,23.7251,71700.0
2007-08-24 10:20:00,43.44,43.45,43.24,43.24,73700.0,23.7196,23.7251,23.6104,23.6104,73700.0
2007-08-24 10:30:00,43.25,43.36,43.2,43.35,73300.0,23.6159,23.676,23.5886,23.6705,73300.0
2007-08-24 10:40:00,43.35,43.45,43.35,43.41,70100.0,23.6705,23.7251,23.6705,23.7033,70100.0
2007-08-24 10:50:00,43.41,43.41,43.19,43.23,104000.0,23.7033,23.7033,23.5831,23.605,104000.0
2007-08-24 11:00:00,43.24,43.53,43.22,43.53,60400.0,23.6104,23.7688,23.5995,23.7688,60400.0
2007-08-24 11:10:00,43.53,43.54,43.43,43.54,58000.0,23.7688,23.7743,23.7142,23.7743,58000.0
2007-08-24 11:20:00,43.55,43.6,43.54,43.59,46400.0,23.7797,23.807,23.7743,23.8016,46400.0
2007-08-24 11:30:00,43.59,43.64,43.59,43.61,42100.0,23.8016,23.8289,23.8016,23.8125,42100.0
2007-08-24 11:40:00,43.61,43.68,43.59,43.68,24000.0,23.8125,23.8507,23.8016,23.8507,24000.0
2007-08-24 11:50:00,43.69,43.8,43.69,43.8,33400.0,23.8562,23.9162,23.8562,23.9162,33400.0
2007-08-24 12:00:00,43.8,43.88,43.78,43.78,153700.0,23.9162,23.9599,23.9053,23.9053,153700.0
2007-08-24 12:10:00,43.78,43.86,43.73,43.85,85100.0,23.9053,23.949,23.878,23.9435,85100.0
2007-08-24 12:20:00,43.85,44.1,43.84,44.05,80900.0,23.9435,24.08,23.9381,24.0527,80900.0
2007-08-24 12:30:00,44.06,44.1,44.0,44.05,78500.0,24.0582,24.08,24.0254,24.0527,78500.0
2007-08-24 12:40:00,44.04,44.05,43.78,43.81,67400.0,24.0473,24.0527,23.9053,23.9217,67400.0
2007-08-24 12:50:00,43.81,43.95,43.7,43.71,42900.0,23.9217,23.9981,23.8616,23.8671,42900.0
2007-08-24 13:00:00,43.73,43.86,43.72,43.86,65700.0,23.878,23.949,23.8725,23.949,65700.0
2007-08-24 13:10:00,43.86,43.91,43.85,43.9,110500.0,23.949,23.9763,23.9435,23.9708,110500.0
2007-08-24 13:20:00,43.9,43.94,43.88,43.89,77900.0,23.9708,23.9927,23.9599,23.9654,77900.0
2007-08-24 13:30:00,43.9,43.91,43.88,43.9,35800.0,23.9708,23.9763,23.9599,23.9708,35800.0
2007-08-24 13:40:00,43.89,44.0,43.89,43.93,51300.0,23.9654,24.0254,23.9654,23.9872,51300.0
2007-08-24 13:50:00,43.92,44.0,43.91,44.0,28200.0,23.9817,24.0254,23.9763,24.0254,28200.0
2007-08-24 14:00:00,43.99,44.05,43.99,44.05,50400.0,24.02,24.0527,24.02,24.0527,50400.0
2007-08-24 14:10:00,44.04,44.05,43.96,44.04,69600.0,24.0473,24.0527,24.0036,24.0473,69600.0
2007-08-24 14:20:00,44.05,44.05,43.99,44.0,60600.0,24.0527,24.0527,24.02,24.0254,60600.0
2007-08-24 14:30:00,43.99,44.02,43.98,44.02,48500.0,24.02,24.0363,24.0145,24.0363,48500.0
2007-08-24 14:40:00,44.02,44.03,44.0,44.02,75600.0,24.0363,24.0418,24.0254,24.0363,75600.0
2007-08-24 14:50:00,44.02,44.14,44.02,44.1,109400.0,24.0363,24.1019,24.0363,24.08,109400.0
2007-08-24 15:00:00,44.1,44.21,44.09,44.2,79500.0,24.08,24.1401,24.0746,24.1346,79500.0
2007-08-24 15:10:00,44.19,44.26,44.18,44.26,134100.0,24.1292,24.1674,24.1237,24.1674,134100.0
2007-08-24 15:20:00,44.26,44.29,44.22,44.27,93800.0,24.1674,24.1838,24.1456,24.1729,93800.0
2007-08-24 15:30:00,44.27,44.43,44.27,44.37,144100.0,24.1729,24.2602,24.1729,24.2275,144100.0
2007-08-24 15:40:00,44.38,44.42,44.35,44.36,90000.0,24.2329,24.2548,24.2165,24.222,90000.0
2007-08-24 15:50:00,44.35,44.37,44.29,44.34,131100.0,24.2165,24.2275,24.1838,24.2111,131100.0
2007-08-27 09:30:00,44.36,44.38,44.25,44.32,37300.0,24.222,24.2329,24.1619,24.2002,37300.0
2007-08-27 09:40:00,44.32,44.43,44.28,44.28,46600.0,24.2002,24.2602,24.1783,24.1783,46600.0
2007-08-27 09:50:00,44.29,44.43,44.28,44.42,68600.0,24.1838,24.2602,24.1783,24.2548,68600.0
2007-08-27 10:00:00,44.42,44.47,44.11,44.26,65800.0,24.2548,24.2821,24.0855,24.1674,65800.0
2007-08-27 10:10:00,44.25,44.28,44.24,44.26,29700.0,24.1619,24.1783,24.1565,24.1674,29700.0
2007-08-27 10:20:00,44.28,44.28,44.23,44.27,35300.0,24.1783,24.1783,24.151,24.1729,35300.0
2007-08-27 10:30:00,44.28,44.28,44.22,44.24,36300.0,24.1783,24.1783,24.1456,24.1565,36300.0
2007-08-27 10:40:00,44.25,44.25,44.21,44.22,29600.0,24.1619,24.1619,24.1401,24.1456,29600.0
2007-08-27 10:50:00,44.22,44.24,44.17,44.2,32000.0,24.1456,24.1565,24.1183,24.1346,32000.0
2007-08-27 11:00:00,44.21,44.21,44.12,44.13,31800.0,24.1401,24.1401,24.0909,24.0964,31800.0
2007-08-27 11:10:00,44.12,44.17,44.09,44.16,35100.0,24.0909,24.1183,24.0746,24.1128,35100.0
2007-08-27 11:20:00,44.16,44.22,44.03,44.22,79300.0,24.1128,24.1456,24.0418,24.1456,79300.0
2007-08-27 11:30:00,44.21,44.3,44.16,44.22,63900.0,24.1401,24.1892,24.1128,24.1456,63900.0
2007-08-27 11:40:00,44.22,44.22,44.16,44.17,37100.0,24.1456,24.1456,24.1128,24.1183,37100.0
2007-08-27 11:50:00,44.16,44.18,44.14,44.17,20700.0,24.1128,24.1237,24.1019,24.1183,20700.0
2007-08-27 12:00:00,44.17,44.2,44.15,44.15,43800.0,24.1183,24.1346,24.1073,24.1073,43800.0
2007-08-27 12:10:00,44.16,44.22,44.15,44.22,39200.0,24.1128,24.1456,24.1073,24.1456,39200.0
2007-08-27 12:20:00,44.24,44.31,44.24,44.28,37200.0,24.1565,24.1947,24.1565,24.1783,37200.0
2007-08-27 12:30:00,44.29,44.31,44.27,44.31,33000.0,24.1838,24.1947,24.1729,24.1947,33000.0
2007-08-27 12:40:00,44.3,44.32,44.27,44.3,46800.0,24.1892,24.2002,24.1729,24.1892,46800.0
2007-08-27 12:50:00,44.29,44.3,44.23,44.27,35200.0,24.1838,24.1892,24.151,24.1729,35200.0
2007-08-27 13:00:00,44.27,44.35,44.27,44.32,72500.0,24.1729,24.2165,24.1729,24.2002,72500.0
2007-08-27 13:10:00,44.32,44.32,44.27,44.27,20400.0,24.2002,24.2002,24.1729,24.1729,20400.0
2007-08-27 13:20:00,44.27,44.27,44.26,44.27,14800.0,24.1729,24.1729,24.1674,24.1729,14800.0
2007-08-27 13:30:00,44.26,44.31,44.25,44.26,81200.0,24.1674,24.1947,24.1619,24.1674,81200.0
2007-08-27 13:40:00,44.26,44.29,44.16,44.21,55500.0,24.1674,24.1838,24.1128,24.1401,55500.0
2007-08-27 13:50:00,44.22,44.24,44.2,44.23,30900.0,24.1456,24.1565,24.1346,24.151,30900.0
2007-08-27 14:00:00,44.22,44.27,44.22,44.26,43200.0,24.1456,24.1729,24.1456,24.1674,43200.0
2007-08-27 14:10:00,44.26,44.31,44.25,44.26,88000.0,24.1674,24.1947,24.1619,24.1674,88000.0
2007-08-27 14:20:00,44.25,44.36,44.25,44.31,64200.0,24.1619,24.222,24.1619,24.1947,64200.0
2007-08-27 14:30:00,44.31,44.32,44.29,44.31,65200.0,24.1947,24.2002,24.1838,24.1947,65200.0
2007-08-27 14:40:00,44.31,44.31,44.25,44.29,29800.0,24.1947,24.1947,24.1619,24.1838,29800.0
2007-08-27 14:50:00,44.29,44.31,44.23,44.24,63000.0,24.1838,24.1947,24.151,24.1565,63000.0
2007-08-27 15:00:00,44.25,44.29,44.23,44.29,36000.0,24.1619,24.1838,24.151,24.1838,36000.0
2007-08-27 15:10:00,44.28,44.32,44.19,44.25,54200.0,24.1783,24.2002,24.1292,24.1619,54200.0
2007-08-27 15:20:00,44.25,44.28,44.23,44.25,53400.0,24.1619,24.1783,24.151,24.1619,53400.0
2007-08-27 15:30:00,44.25,44.32,44.24,44.32,101800.0,24.1619,24.2002,24.1565,24.2002,101800.0
2007-08-27 15:40:00,44.32,44.34,44.22,44.23,90600.0,24.2002,24.2111,24.1456,24.151,90600.0
2007-08-27 15:50:00,44.23,44.23,44.13,44.2,117600.0,24.151,24.151,24.0964,24.1346,117600.0
2007-08-28 09:30:00,44.07,44.18,43.82,43.9,65100.0,24.0636,24.1237,23.9271,23.9708,65100.0
2007-08-28 09:40:00,43.89,43.91,43.76,43.84,40400.0,23.9654,23.9763,23.8944,23.9381,40400.0
2007-08-28 09:50:00,43.84,44.92,43.81,43.94,111200.0,23.9381,24.5278,23.9217,23.9927,111200.0
2007-08-28 10:00:00,43.94,44.0,43.88,43.88,52400.0,23.9927,24.0254,23.9599,23.9599,52400.0
2007-08-28 10:10:00,43.89,43.97,43.82,43.82,58000.0,23.9654,24.009,23.9271,23.9271,58000.0
2007-08-28 10:20:00,43.83,43.87,43.75,43.84,44100.0,23.9326,23.9544,23.8889,23.9381,44100.0
2007-08-28 10:30:00,43.84,43.84,43.79,43.8,19300.0,23.9381,23.9381,23.9108,23.9162,19300.0
2007-08-28 10:40:00,43.81,43.81,43.66,43.66,53500.0,23.9217,23.9217,23.8398,23.8398,53500.0
2007-08-28 10:50:00,43.67,43.71,43.59,43.68,62600.0,23.8452,23.8671,23.8016,23.8507,62600.0
2007-08-28 11:00:00,43.68,43.8,43.66,43.79,56600.0,23.8507,23.9162,23.8398,23.9108,56600.0
2007-08-28 11:10:00,43.77,43.82,43.75,43.8,45900.0,23.8998,23.9271,23.8889,23.9162,45900.0
2007-08-28 11:20:00,43.8,43.92,43.78,43.91,73100.0,23.9162,23.9817,23.9053,23.9763,73100.0
2007-08-28 11:30:00,43.9,43.94,43.88,43.92,53400.0,23.9708,23.9927,23.9599,23.9817,53400.0
2007-08-28 11:40:00,43.93,43.99,43.87,43.92,59000.0,23.9872,24.02,23.9544,23.9817,59000.0
2007-08-28 11:50:00,43.92,43.95,43.88,43.93,32500.0,23.9817,23.9981,23.9599,23.9872,32500.0
2007-08-28 12:00:00,43.93,43.97,43.9,43.97,26100.0,23.9872,24.009,23.9708,24.009,26100.0
2007-08-28 12:10:00,43.96,43.98,43.91,43.91,56100.0,24.0036,24.0145,23.9763,23.9763,56100.0
2007-08-28 12:20:00,43.91,43.91,43.85,43.87,19900.0,23.9763,23.9763,23.9435,23.9544,19900.0
2007-08-28 12:30:00,43.86,43.89,43.82,43.82,22400.0,23.949,23.9654,23.9271,23.9271,22400.0
2007-08-28 12:40:00,43.83,43.83,43.79,43.79,11000.0,23.9326,23.9326,23.9108,23.9108,11000.0
2007-08-28 12:50:00,43.79,43.88,43.79,43.88,35600.0,23.9108,23.9599,23.9108,23.9599,35600.0
2007-08-28 13:00:00,43.89,43.89,43.8,43.8,22300.0,23.9654,23.9654,23.9162,23.9162,22300.0
2007-08-28 13:10:00,43.8,43.84,43.79,43.82,35300.0,23.9162,23.9381,23.9108,23.9271,35300.0
2007-08-28 13:20:00,43.83,43.83,43.79,43.81,24100.0,23.9326,23.9326,23.9108,23.9217,24100.0
2007-08-28 13:30:00,43.8,43.85,43.79,43.85,25700.0,23.9162,23.9435,23.9108,23.9435,25700.0
2007-08-28 13:40:00,43.85,43.85,43.78,43.82,39400.0,23.9435,23.9435,23.9053,23.9271,39400.0
2007-08-28 13:50:00,43.82,43.85,43.81,43.81,15100.0,23.9271,23.9435,23.9217,23.9217,15100.0
2007-08-28 14:00:00,43.82,43.84,43.7,43.77,69400.0,23.9271,23.9381,23.8616,23.8998,69400.0
2007-08-28 14:10:00,43.77,43.8,43.68,43.71,38700.0,23.8998,23.9162,23.8507,23.8671,38700.0
2007-08-28 14:20:00,43.71,43.81,43.71,43.81,29800.0,23.8671,23.9217,23.8671,23.9217,29800.0
2007-08-28 14:30:00,43.8,43.81,43.68,43.69,78500.0,23.9162,23.9217,23.8507,23.8562,78500.0
2007-08-28 14:40:00,43.69,43.72,43.63,43.69,42800.0,23.8562,23.8725,23.8234,23.8562,42800.0
2007-08-28 14:50:00,43.69,43.72,43.66,43.7,31700.0,23.8562,23.8725,23.8398,23.8616,31700.0
2007-08-28 15:00:00,43.71,43.74,43.62,43.66,45100.0,23.8671,23.8835,23.8179,23.8398,45100.0
2007-08-28 15:10:00,43.66,43.66,43.6,43.63,83900.0,23.8398,23.8398,23.807,23.8234,83900.0
2007-08-28 15:20:00,43.62,43.63,43.49,43.5,97400.0,23.8179,23.8234,23.7469,23.7524,97400.0
2007-08-28 15:30:00,43.51,43.53,43.45,43.52,120200.0,23.7579,23.7688,23.7251,23.7633,120200.0
2007-08-28 15:40:00,43.52,43.53,43.4,43.45,91200.0,23.7633,23.7688,23.6978,23.7251,91200.0
2007-08-28 15:50:00,43.45,43.45,43.29,43.38,215600.0,23.7251,23.7251,23.6377,23.6869,215600.0
2007-08-29 09:30:00,43.49,43.63,43.36,43.45,90300.0,23.7469,23.8234,23.676,23.7251,90300.0
2007-08-29 09:40:00,43.42,43.45,43.23,43.31,72600.0,23.7087,23.7251,23.605,23.6487,72600.0
2007-08-29 09:50:00,43.31,43.31,43.22,43.25,39700.0,23.6487,23.6487,23.5995,23.6159,39700.0
2007-08-29 10:00:00,43.24,43.26,43.2,43.25,55200.0,23.6104,23.6214,23.5886,23.6159,55200.0
2007-08-29 10:10:00,43.25,43.3,43.2,43.25,59800.0,23.6159,23.6432,23.5886,23.6159,59800.0
2007-08-29 10:20:00,43.25,43.3,43.23,43.3,46000.0,23.6159,23.6432,23.605,23.6432,46000.0
2007-08-29 10:30:00,43.3,43.43,43.3,43.4,71400.0,23.6432,23.7142,23.6432,23.6978,71400.0
2007-08-29 10:40:00,43.4,43.45,43.4,43.42,33400.0,23.6978,23.7251,23.6978,23.7087,33400.0
2007-08-29 10:50:00,43.43,43.5,43.43,43.47,58500.0,23.7142,23.7524,23.7142,23.736,58500.0
2007-08-29 11:00:00,43.48,43.55,43.47,43.48,55300.0,23.7415,23.7797,23.736,23.7415,55300.0
2007-08-29 11:10:00,43.47,43.54,43.47,43.5,34700.0,23.736,23.7743,23.736,23.7524,34700.0
2007-08-29 11:20:00,43.5,43.55,43.47,43.53,34100.0,23.7524,23.7797,23.736,23.7688,34100.0
2007-08-29 11:30:00,43.54,43.57,43.52,43.52,54700.0,23.7743,23.7906,23.7633,23.7633,54700.0
2007-08-29 11:40:00,43.52,43.55,43.51,43.52,41800.0,23.7633,23.7797,23.7579,23.7633,41800.0
2007-08-29 11:50:00,43.52,43.55,43.48,43.49,29100.0,23.7633,23.7797,23.7415,23.7469,29100.0
2007-08-29 12:00:00,43.49,43.51,43.44,43.44,26500.0,23.7469,23.7579,23.7196,23.7196,26500.0
2007-08-29 12:10:00,43.44,43.54,43.43,43.54,38100.0,23.7196,23.7743,23.7142,23.7743,38100.0
2007-08-29 12:20:00,43.53,43.59,43.53,43.59,41800.0,23.7688,23.8016,23.7688,23.8016,41800.0
2007-08-29 12:30:00,43.59,43.62,43.59,43.62,39900.0,23.8016,23.8179,23.8016,23.8179,39900.0
2007-08-29 12:40:00,43.61,43.72,43.61,43.7,62000.0,23.8125,23.8725,23.8125,23.8616,62000.0
2007-08-29 12:50:00,43.7,43.73,43.69,43.69,64700.0,23.8616,23.878,23.8562,23.8562,64700.0
2007-08-29 13:00:00,43.68,43.74,43.65,43.72,57900.0,23.8507,23.8835,23.8343,23.8725,57900.0
2007-08-29 13:10:00,43.72,43.73,43.69,43.71,38100.0,23.8725,23.878,23.8562,23.8671,38100.0
2007-08-29 13:20:00,43.71,43.74,43.67,43.68,65200.0,23.8671,23.8835,23.8452,23.8507,65200.0
2007-08-29 13:30:00,43.67,43.7,43.64,43.7,64400.0,23.8452,23.8616,23.8289,23.8616,64400.0
2007-08-29 13:40:00,43.69,43.75,43.69,43.7,54100.0,23.8562,23.8889,23.8562,23.8616,54100.0
2007-08-29 13:50:00,43.7,43.81,43.7,43.78,55400.0,23.8616,23.9217,23.8616,23.9053,55400.0
2007-08-29 14:00:00,43.77,43.93,43.77,43.89,68200.0,23.8998,23.9872,23.8998,23.9654,68200.0
2007-08-29 14:10:00,43.89,43.94,43.88,43.92,38500.0,23.9654,23.9927,23.9599,23.9817,38500.0
2007-08-29 14:20:00,43.91,44.0,43.91,44.0,58300.0,23.9763,24.0254,23.9763,24.0254,58300.0
2007-08-29 14:30:00,43.99,44.06,43.97,44.06,65100.0,24.02,24.0582,24.009,24.0582,65100.0
2007-08-29 14:40:00,44.05,44.06,44.03,44.04,56100.0,24.0527,24.0582,24.0418,24.0473,56100.0
2007-08-29 14:50:00,44.03,44.06,44.01,44.02,41600.0,24.0418,24.0582,24.0309,24.0363,41600.0
2007-08-29 15:00:00,44.02,44.18,44.02,44.18,86400.0,24.0363,24.1237,24.0363,24.1237,86400.0
2007-08-29 15:10:00,44.18,44.29,44.17,44.21,97500.0,24.1237,24.1838,24.1183,24.1401,97500.0
2007-08-29 15:20:00,44.21,44.36,44.18,44.35,98800.0,24.1401,24.222,24.1237,24.2165,98800.0
2007-08-29 15:30:00,44.35,44.36,44.3,44.35,100800.0,24.2165,24.222,24.1892,24.2165,100800.0
2007-08-29 15:40:00,44.36,44.46,44.34,44.4,143500.0,24.222,24.2766,24.2111,24.2438,143500.0
2007-08-29 15:50:00,44.39,44.56,44.38,44.42,206700.0,24.2384,24.3312,24.2329,24.2548,206700.0
2007-08-30 09:30:00,44.35,44.45,43.99,44.19,78000.0,24.2165,24.2711,24.02,24.1292,78000.0
2007-08-30 09:40:00,44.19,44.19,44.07,44.08,70200.0,24.1292,24.1292,24.0636,24.0691,70200.0
2007-08-30 09:50:00,44.08,44.15,44.03,44.05,164600.0,24.0691,24.1073,24.0418,24.0527,164600.0
2007-08-30 10:00:00,44.06,44.2,43.99,44.18,128600.0,24.0582,24.1346,24.02,24.1237,128600.0
2007-08-30 10:10:00,44.18,44.38,44.17,44.35,110300.0,24.1237,24.2329,24.1183,24.2165,110300.0
2007-08-30 10:20:00,44.35,44.43,44.32,44.33,80000.0,24.2165,24.2602,24.2002,24.2056,80000.0
2007-08-30 10:30:00,44.33,44.36,44.18,44.18,78300.0,24.2056,24.222,24.1237,24.1237,78300.0
2007-08-30 10:40:00,44.18,44.19,44.1,44.12,50300.0,24.1237,24.1292,24.08,24.0909,50300.0
2007-08-30 10:50:00,44.12,44.34,44.12,44.28,53700.0,24.0909,24.2111,24.0909,24.1783,53700.0
2007-08-30 11:00:00,44.27,44.38,44.24,44.3,42300.0,24.1729,24.2329,24.1565,24.1892,42300.0
2007-08-30 11:10:00,44.29,44.53,44.28,44.53,35800.0,24.1838,24.3148,24.1783,24.3148,35800.0
2007-08-30 11:20:00,44.53,44.68,44.53,44.59,54000.0,24.3148,24.3967,24.3148,24.3476,54000.0
2007-08-30 11:30:00,44.59,44.59,44.48,44.49,36100.0,24.3476,24.3476,24.2875,24.293,36100.0
2007-08-30 11:40:00,44.5,44.59,44.47,44.58,67000.0,24.2984,24.3476,24.2821,24.3421,67000.0
2007-08-30 11:50:00,44.58,44.61,44.42,44.45,35900.0,24.3421,24.3585,24.2548,24.2711,35900.0
2007-08-30 12:00:00,44.44,44.48,44.28,44.28,56900.0,24.2657,24.2875,24.1783,24.1783,56900.0
2007-08-30 12:10:00,44.27,44.32,44.17,44.18,86600.0,24.1729,24.2002,24.1183,24.1237,86600.0
2007-08-30 12:20:00,44.17,44.31,44.14,44.21,124200.0,24.1183,24.1947,24.1019,24.1401,124200.0
2007-08-30 12:30:00,44.22,44.24,44.17,44.23,57700.0,24.1456,24.1565,24.1183,24.151,57700.0
2007-08-30 12:40:00,44.24,44.25,44.21,44.23,33600.0,24.1565,24.1619,24.1401,24.151,33600.0
2007-08-30 12:50:00,44.23,44.26,44.22,44.23,145100.0,24.151,24.1674,24.1456,24.151,145100.0
2007-08-30 13:00:00,44.23,44.37,44.22,44.37,43300.0,24.151,24.2275,24.1456,24.2275,43300.0
2007-08-30 13:10:00,44.38,44.39,44.37,44.38,43200.0,24.2329,24.2384,24.2275,24.2329,43200.0
2007-08-30 13:20:00,44.39,44.39,44.29,44.3,34500.0,24.2384,24.2384,24.1838,24.1892,34500.0
2007-08-30 13:30:00,44.3,44.34,44.26,44.34,29700.0,24.1892,24.2111,24.1674,24.2111,29700.0
2007-08-30 13:40:00,44.34,44.38,44.34,44.38,34000.0,24.2111,24.2329,24.2111,24.2329,34000.0
2007-08-30 13:50:00,44.38,44.49,44.36,44.49,51400.0,24.2329,24.293,24.222,24.293,51400.0
2007-08-30 14:00:00,44.48,44.54,44.45,44.45,59500.0,24.2875,24.3203,24.2711,24.2711,59500.0
2007-08-30 14:10:00,44.45,44.46,44.42,44.43,28000.0,24.2711,24.2766,24.2548,24.2602,28000.0
2007-08-30 14:20:00,44.43,44.47,44.41,44.42,41400.0,24.2602,24.2821,24.2493,24.2548,41400.0
2007-08-30 14:30:00,44.41,44.41,44.24,44.28,50300.0,24.2493,24.2493,24.1565,24.1783,50300.0
2007-08-30 14:40:00,44.29,44.29,44.16,44.17,44900.0,24.1838,24.1838,24.1128,24.1183,44900.0
2007-08-30 14:50:00,44.16,44.23,44.07,44.17,94600.0,24.1128,24.151,24.0636,24.1183,94600.0
2007-08-30 15:00:00,44.16,44.24,44.15,44.24,54100.0,24.1128,24.1565,24.1073,24.1565,54100.0
2007-08-30 15:10:00,44.23,44.31,44.23,44.27,53500.0,24.151,24.1947,24.151,24.1729,53500.0
2007-08-30 15:20:00,44.27,44.29,44.25,44.28,66400.0,24.1729,24.1838,24.1619,24.1783,66400.0
2007-08-30 15:30:00,44.28,44.3,44.24,44.24,66400.0,24.1783,24.1892,24.1565,24.1565,66400.0
2007-08-30 15:40:00,44.24,44.25,44.21,44.22,86600.0,24.1565,24.1619,24.1401,24.1456,86600.0
2007-08-30 15:50:00,44.22,44.29,44.17,44.29,126400.0,24.1456,24.1838,24.1183,24.1838,126400.0
2007-08-31 09:30:00,44.75,44.78,44.44,44.59,70100.0,24.4349,24.4513,24.2657,24.3476,70100.0
2007-08-31 09:40:00,44.6,44.6,44.36,44.41,30200.0,24.353,24.353,24.222,24.2493,30200.0
2007-08-31 09:50:00,44.41,44.44,44.35,44.44,28500.0,24.2493,24.2657,24.2165,24.2657,28500.0
2007-08-31 10:00:00,44.41,44.55,44.28,44.34,92600.0,24.2493,24.3257,24.1783,24.2111,92600.0
2007-08-31 10:10:00,44.35,44.49,44.33,44.49,50300.0,24.2165,24.293,24.2056,24.293,50300.0
2007-08-31 10:20:00,44.49,44.56,44.49,44.55,32600.0,24.293,24.3312,24.293,24.3257,32600.0
2007-08-31 10:30:00,44.52,44.75,44.52,44.74,52800.0,24.3094,24.4349,24.3094,24.4295,52800.0
2007-08-31 10:40:00,44.74,44.87,44.7,44.73,92900.0,24.4295,24.5005,24.4076,24.424,92900.0
2007-08-31 10:50:00,44.72,44.73,44.63,44.63,46300.0,24.4186,24.424,24.3694,24.3694,46300.0
2007-08-31 11:00:00,44.63,44.67,44.53,44.56,52900.0,24.3694,24.3913,24.3148,24.3312,52900.0
2007-08-31 11:10:00,44.57,44.59,44.38,44.4,43000.0,24.3367,24.3476,24.2329,24.2438,43000.0
2007-08-31 11:20:00,44.41,44.44,44.39,44.39,19900.0,24.2493,24.2657,24.2384,24.2384,19900.0
2007-08-31 11:30:00,44.38,44.43,44.36,44.38,32300.0,24.2329,24.2602,24.222,24.2329,32300.0
2007-08-31 11:40:00,44.39,44.43,44.36,44.43,26800.0,24.2384,24.2602,24.222,24.2602,26800.0
2007-08-31 11:50:00,44.43,44.54,44.43,44.52,28900.0,24.2602,24.3203,24.2602,24.3094,28900.0
2007-08-31 12:00:00,44.52,44.56,44.49,44.5,20300.0,24.3094,24.3312,24.293,24.2984,20300.0
2007-08-31 12:10:00,44.5,44.52,44.49,44.52,14300.0,24.2984,24.3094,24.293,24.3094,14300.0
2007-08-31 12:20:00,44.54,44.68,44.54,44.67,28900.0,24.3203,24.3967,24.3203,24.3913,28900.0
2007-08-31 12:30:00,44.68,44.86,44.67,44.85,40400.0,24.3967,24.495,24.3913,24.4896,40400.0
2007-08-31 12:40:00,44.86,44.88,44.74,44.74,50100.0,24.495,24.5059,24.4295,24.4295,50100.0
2007-08-31 12:50:00,44.74,44.75,44.69,44.7,29500.0,24.4295,24.4349,24.4022,24.4076,29500.0
2007-08-31 13:00:00,44.7,44.7,44.59,44.61,31400.0,24.4076,24.4076,24.3476,24.3585,31400.0
2007-08-31 13:10:00,44.61,44.68,44.6,44.66,27400.0,24.3585,24.3967,24.353,24.3858,27400.0
2007-08-31 13:20:00,44.66,44.81,44.63,44.8,57400.0,24.3858,24.4677,24.3694,24.4623,57400.0
2007-08-31 13:30:00,44.8,44.82,44.77,44.78,44400.0,24.4623,24.4732,24.4459,24.4513,44400.0
2007-08-31 13:40:00,44.78,44.8,44.64,44.64,65600.0,24.4513,24.4623,24.3749,24.3749,65600.0
2007-08-31 13:50:00,44.64,44.69,44.61,44.68,31000.0,24.3749,24.4022,24.3585,24.3967,31000.0
2007-08-31 14:00:00,44.69,44.73,44.67,44.73,30600.0,24.4022,24.424,24.3913,24.424,30600.0
2007-08-31 14:10:00,44.73,44.84,44.71,44.8,57600.0,24.424,24.4841,24.4131,24.4623,57600.0
2007-08-31 14:20:00,44.79,44.79,44.64,44.75,75600.0,24.4568,24.4568,24.3749,24.4349,75600.0
2007-08-31 14:30:00,44.75,44.75,44.65,44.71,50700.0,24.4349,24.4349,24.3803,24.4131,50700.0
2007-08-31 14:40:00,44.71,44.73,44.64,44.65,25900.0,24.4131,24.424,24.3749,24.3803,25900.0
2007-08-31 14:50:00,44.65,44.68,44.57,44.57,69000.0,24.3803,24.3967,24.3367,24.3367,69000.0
2007-08-31 15:00:00,44.56,44.6,44.48,44.6,153200.0,24.3312,24.353,24.2875,24.353,153200.0
2007-08-31 15:10:00,44.6,44.68,44.58,44.61,40500.0,24.353,24.3967,24.3421,24.3585,40500.0
2007-08-31 15:20:00,44.62,44.62,44.48,44.52,97600.0,24.364,24.364,24.2875,24.3094,97600.0
2007-08-31 15:30:00,44.53,44.54,44.49,44.54,85300.0,24.3148,24.3203,24.293,24.3203,85300.0
2007-08-31 15:40:00,44.54,44.56,44.47,44.48,130900.0,24.3203,24.3312,24.2821,24.2875,130900.0
2007-08-31 15:50:00,44.48,44.51,44.36,44.39,164200.0,24.2875,24.3039,24.222,24.2384,164200.0
2007-09-04 09:30:00,44.78,44.91,44.58,44.74,108800.0,24.4513,24.5223,24.3421,24.4295,108800.0
2007-09-04 09:40:00,44.77,44.77,44.58,44.6,103700.0,24.4459,24.4459,24.3421,24.353,103700.0
2007-09-04 09:50:00,44.6,44.63,44.53,44.53,95200.0,24.353,24.3694,24.3148,24.3148,95200.0
2007-09-04 10:00:00,44.54,44.68,44.51,44.64,108700.0,24.3203,24.3967,24.3039,24.3749,108700.0
2007-09-04 10:10:00,44.64,44.67,44.6,44.64,88800.0,24.3749,24.3913,24.353,24.3749,88800.0
2007-09-04 10:20:00,44.64,44.65,44.58,44.62,100900.0,24.3749,24.3803,24.3421,24.364,100900.0
2007-09-04 10:30:00,44.62,44.77,44.62,44.73,170700.0,24.364,24.4459,24.364,24.424,170700.0
2007-09-04 10:40:00,44.74,44.9,44.74,44.89,123900.0,24.4295,24.5169,24.4295,24.5114,123900.0
2007-09-04 10:50:00,44.89,45.0,44.89,44.98,111200.0,24.5114,24.5715,24.5114,24.5605,111200.0
2007-09-04 11:00:00,44.98,45.02,44.94,44.99,71900.0,24.5605,24.5824,24.5387,24.566,71900.0
2007-09-04 11:10:00,44.99,45.03,44.96,45.03,72900.0,24.566,24.5878,24.5496,24.5878,72900.0
2007-09-04 11:20:00,45.01,45.14,45.01,45.14,91200.0,24.5769,24.6479,24.5769,24.6479,91200.0
2007-09-04 11:30:00,45.14,45.15,45.12,45.12,70000.0,24.6479,24.6534,24.637,24.637,70000.0
2007-09-04 11:40:00,45.13,45.13,44.95,44.95,85900.0,24.6424,24.6424,24.5442,24.5442,85900.0
2007-09-04 11:50:00,44.96,45.03,44.95,45.01,65800.0,24.5496,24.5878,24.5442,24.5769,65800.0
2007-09-04 12:00:00,45.01,45.01,44.95,44.99,50800.0,24.5769,24.5769,24.5442,24.566,50800.0
2007-09-04 12:10:00,44.99,45.01,44.98,45.0,35500.0,24.566,24.5769,24.5605,24.5715,35500.0
2007-09-04 12:20:00,45.0,45.03,44.98,45.01,58100.0,24.5715,24.5878,24.5605,24.5769,58100.0
2007-09-04 12:30:00,45.0,45.02,44.98,44.99,51300.0,24.5715,24.5824,24.5605,24.566,51300.0
2007-09-04 12:40:00,44.99,45.04,44.98,45.01,57600.0,24.566,24.5933,24.5605,24.5769,57600.0
2007-09-04 12:50:00,45.01,45.02,44.99,45.0,36200.0,24.5769,24.5824,24.566,24.5715,36200.0
2007-09-04 13:00:00,45.0,45.0,44.98,45.0,34300.0,24.5715,24.5715,24.5605,24.5715,34300.0
2007-09-04 13:10:00,45.0,45.1,44.04,45.09,194500.0,24.5715,24.6261,24.0473,24.6206,194500.0
2007-09-04 13:20:00,45.08,45.19,45.08,45.15,65400.0,24.6151,24.6752,24.6151,24.6534,65400.0
2007-09-04 13:30:00,45.15,45.15,45.07,45.09,62300.0,24.6534,24.6534,24.6097,24.6206,62300.0
2007-09-04 13:40:00,45.08,45.15,45.08,45.13,66200.0,24.6151,24.6534,24.6151,24.6424,66200.0
2007-09-04 13:50:00,45.13,45.23,45.12,45.19,105000.0,24.6424,24.697,24.637,24.6752,105000.0
2007-09-04 14:00:00,45.2,45.2,45.14,45.16,60700.0,24.6807,24.6807,24.6479,24.6588,60700.0
2007-09-04 14:10:00,45.15,45.17,45.13,45.16,82500.0,24.6534,24.6643,24.6424,24.6588,82500.0
2007-09-04 14:20:00,45.16,45.19,45.14,45.18,92500.0,24.6588,24.6752,24.6479,24.6697,92500.0
2007-09-04 14:30:00,45.18,45.21,45.17,45.19,88500.0,24.6697,24.6861,24.6643,24.6752,88500.0
2007-09-04 14:40:00,45.19,45.21,45.18,45.18,64900.0,24.6752,24.6861,24.6697,24.6697,64900.0
2007-09-04 14:50:00,45.19,45.21,45.18,45.19,106500.0,24.6752,24.6861,24.6697,24.6752,106500.0
2007-09-04 15:00:00,45.18,45.19,45.17,45.19,78900.0,24.6697,24.6752,24.6643,24.6752,78900.0
2007-09-04 15:10:00,45.18,45.2,45.15,45.17,139100.0,24.6697,24.6807,24.6534,24.6643,139100.0
2007-09-04 15:20:00,45.16,45.2,45.15,45.17,122800.0,24.6588,24.6807,24.6534,24.6643,122800.0
2007-09-04 15:30:00,45.18,45.26,45.18,45.21,116900.0,24.6697,24.7134,24.6697,24.6861,116900.0
2007-09-04 15:40:00,45.21,45.22,45.09,45.1,195100.0,24.6861,24.6916,24.6206,24.6261,195100.0
2007-09-04 15:50:00,45.1,45.15,45.07,45.13,197200.0,24.6261,24.6534,24.6097,24.6424,197200.0
2007-09-05 09:30:00,44.84,45.16,44.65,44.93,82800.0,24.4841,24.6588,24.3803,24.5332,82800.0
2007-09-05 09:40:00,44.93,44.95,44.72,44.89,54700.0,24.5332,24.5442,24.4186,24.5114,54700.0
2007-09-05 09:50:00,44.91,45.05,44.82,44.82,51600.0,24.5223,24.5988,24.4732,24.4732,51600.0
2007-09-05 10:00:00,44.82,44.83,44.63,44.73,70300.0,24.4732,24.4786,24.3694,24.424,70300.0
2007-09-05 10:10:00,44.75,44.76,44.62,44.72,45500.0,24.4349,24.4404,24.364,24.4186,45500.0
2007-09-05 10:20:00,44.72,44.76,44.65,44.76,77900.0,24.4186,24.4404,24.3803,24.4404,77900.0
2007-09-05 10:30:00,44.76,44.78,44.73,44.76,41500.0,24.4404,24.4513,24.424,24.4404,41500.0
2007-09-05 10:40:00,44.77,44.78,44.75,44.76,60300.0,24.4459,24.4513,24.4349,24.4404,60300.0
2007-09-05 10:50:00,44.75,44.79,44.75,44.78,52400.0,24.4349,24.4568,24.4349,24.4513,52400.0
2007-09-05 11:00:00,44.78,44.78,44.71,44.72,138700.0,24.4513,24.4513,24.4131,24.4186,138700.0
2007-09-05 11:10:00,44.74,44.75,44.71,44.75,85600.0,24.4295,24.4349,24.4131,24.4349,85600.0
2007-09-05 11:20:00,44.75,44.75,44.7,44.73,44100.0,24.4349,24.4349,24.4076,24.424,44100.0
2007-09-05 11:30:00,44.73,44.78,44.7,44.77,60600.0,24.424,24.4513,24.4076,24.4459,60600.0
2007-09-05 11:40:00,44.77,44.78,44.75,44.76,51500.0,24.4459,24.4513,24.4349,24.4404,51500.0
2007-09-05 11:50:00,44.77,44.9,44.77,44.87,114500.0,24.4459,24.5169,24.4459,24.5005,114500.0
2007-09-05 12:00:00,44.87,44.97,44.87,44.95,50700.0,24.5005,24.5551,24.5005,24.5442,50700.0
2007-09-05 12:10:00,44.96,45.0,44.95,44.99,43200.0,24.5496,24.5715,24.5442,24.566,43200.0
2007-09-05 12:20:00,44.98,45.05,44.98,45.05,44400.0,24.5605,24.5988,24.5605,24.5988,44400.0
2007-09-05 12:30:00,45.05,45.06,45.01,45.05,53200.0,24.5988,24.6042,24.5769,24.5988,53200.0
2007-09-05 12:40:00,45.05,45.08,45.04,45.08,36900.0,24.5988,24.6151,24.5933,24.6151,36900.0
2007-09-05 12:50:00,45.08,45.16,45.04,45.13,42600.0,24.6151,24.6588,24.5933,24.6424,42600.0
2007-09-05 13:00:00,45.12,45.22,45.12,45.17,50000.0,24.637,24.6916,24.637,24.6643,50000.0
2007-09-05 13:10:00,45.17,45.21,45.14,45.19,25900.0,24.6643,24.6861,24.6479,24.6752,25900.0
2007-09-05 13:20:00,45.19,45.22,45.13,45.14,63600.0,24.6752,24.6916,24.6424,24.6479,63600.0
2007-09-05 13:30:00,45.14,45.15,45.04,45.1,68000.0,24.6479,24.6534,24.5933,24.6261,68000.0
2007-09-05 13:40:00,45.1,45.1,45.0,45.03,69200.0,24.6261,24.6261,24.5715,24.5878,69200.0
2007-09-05 13:50:00,45.03,45.03,44.93,44.93,38000.0,24.5878,24.5878,24.5332,24.5332,38000.0
2007-09-05 14:00:00,44.94,45.05,44.93,45.0,78400.0,24.5387,24.5988,24.5332,24.5715,78400.0
2007-09-05 14:10:00,44.99,44.99,44.9,44.91,43700.0,24.566,24.566,24.5169,24.5223,43700.0
2007-09-05 14:20:00,44.92,44.93,44.8,44.86,52500.0,24.5278,24.5332,24.4623,24.495,52500.0
2007-09-05 14:30:00,44.87,44.91,44.84,44.91,44900.0,24.5005,24.5223,24.4841,24.5223,44900.0
2007-09-05 14:40:00,44.9,44.91,44.81,44.84,66000.0,24.5169,24.5223,24.4677,24.4841,66000.0
2007-09-05 14:50:00,44.85,44.97,44.83,44.93,52400.0,24.4896,24.5551,24.4786,24.5332,52400.0
2007-09-05 15:00:00,44.93,45.0,44.88,44.99,67200.0,24.5332,24.5715,24.5059,24.566,67200.0
2007-09-05 15:10:00,44.99,44.99,44.93,44.99,57400.0,24.566,24.566,24.5332,24.566,57400.0
2007-09-05 15:20:00,44.98,45.0,44.9,44.91,79200.0,24.5605,24.5715,24.5169,24.5223,79200.0
2007-09-05 15:30:00,44.91,44.95,44.78,44.8,145500.0,24.5223,24.5442,24.4513,24.4623,145500.0
2007-09-05 15:40:00,44.79,44.94,44.79,44.88,209400.0,24.4568,24.5387,24.4568,24.5059,209400.0
2007-09-05 15:50:00,44.89,44.9,44.74,44.79,214900.0,24.5114,24.5169,24.4295,24.4568,214900.0
2007-09-06 09:30:00,45.06,45.65,44.99,45.15,85000.0,24.6042,24.9264,24.566,24.6534,85000.0
2007-09-06 09:40:00,45.15,45.32,45.09,45.13,30600.0,24.6534,24.7462,24.6206,24.6424,30600.0
2007-09-06 09:50:00,45.15,45.17,45.04,45.13,23000.0,24.6534,24.6643,24.5933,24.6424,23000.0
2007-09-06 10:00:00,45.12,45.17,45.0,45.13,38800.0,24.637,24.6643,24.5715,24.6424,38800.0
2007-09-06 10:10:00,45.14,45.2,45.03,45.05,32900.0,24.6479,24.6807,24.5878,24.5988,32900.0
2007-09-06 10:20:00,45.06,45.1,45.02,45.08,21200.0,24.6042,24.6261,24.5824,24.6151,21200.0
2007-09-06 10:30:00,45.08,45.11,44.96,44.99,40500.0,24.6151,24.6315,24.5496,24.566,40500.0
2007-09-06 10:40:00,45.0,45.12,44.98,44.98,29300.0,24.5715,24.637,24.5605,24.5605,29300.0
2007-09-06 10:50:00,44.98,45.08,44.97,45.01,21900.0,24.5605,24.6151,24.5551,24.5769,21900.0
2007-09-06 11:00:00,45.01,45.02,45.01,45.01,12000.0,24.5769,24.5824,24.5769,24.5769,12000.0
2007-09-06 11:10:00,45.01,45.05,45.01,45.04,57100.0,24.5769,24.5988,24.5769,24.5933,57100.0
2007-09-06 11:20:00,45.05,45.16,45.04,45.13,29400.0,24.5988,24.6588,24.5933,24.6424,29400.0
2007-09-06 11:30:00,45.14,45.33,45.14,45.28,52100.0,24.6479,24.7516,24.6479,24.7243,52100.0
2007-09-06 11:40:00,45.27,45.44,45.25,45.38,38300.0,24.7189,24.8117,24.708,24.7789,38300.0
2007-09-06 11:50:00,45.38,45.4,45.34,45.38,26800.0,24.7789,24.7899,24.7571,24.7789,26800.0
2007-09-06 12:00:00,45.39,45.39,45.32,45.32,25000.0,24.7844,24.7844,24.7462,24.7462,25000.0
2007-09-06 12:10:00,45.31,45.4,45.3,45.4,31600.0,24.7407,24.7899,24.7353,24.7899,31600.0
2007-09-06 12:20:00,45.39,45.41,45.35,45.41,35400.0,24.7844,24.7953,24.7626,24.7953,35400.0
2007-09-06 12:30:00,45.41,45.42,45.4,45.41,51700.0,24.7953,24.8008,24.7899,24.7953,51700.0
2007-09-06 12:40:00,45.41,45.41,45.23,45.26,36700.0,24.7953,24.7953,24.697,24.7134,36700.0
2007-09-06 12:50:00,45.26,45.32,45.17,45.22,58200.0,24.7134,24.7462,24.6643,24.6916,58200.0
2007-09-06 13:00:00,45.22,45.26,45.18,45.19,78700.0,24.6916,24.7134,24.6697,24.6752,78700.0
2007-09-06 13:10:00,45.19,45.2,45.06,45.07,38500.0,24.6752,24.6807,24.6042,24.6097,38500.0
2007-09-06 13:20:00,45.07,45.15,45.04,45.15,24500.0,24.6097,24.6534,24.5933,24.6534,24500.0
2007-09-06 13:30:00,45.15,45.21,45.12,45.16,25000.0,24.6534,24.6861,24.637,24.6588,25000.0
2007-09-06 13:40:00,45.16,45.23,45.16,45.21,21400.0,24.6588,24.697,24.6588,24.6861,21400.0
2007-09-06 13:50:00,45.22,45.25,45.22,45.25,17700.0,24.6916,24.708,24.6916,24.708,17700.0
2007-09-06 14:00:00,45.24,45.25,45.17,45.19,30100.0,24.7025,24.708,24.6643,24.6752,30100.0
2007-09-06 14:10:00,45.19,45.25,45.19,45.24,32300.0,24.6752,24.708,24.6752,24.7025,32300.0
2007-09-06 14:20:00,45.25,45.27,45.21,45.22,20100.0,24.708,24.7189,24.6861,24.6916,20100.0
2007-09-06 14:30:00,45.21,45.34,45.2,45.33,35700.0,24.6861,24.7571,24.6807,24.7516,35700.0
2007-09-06 14:40:00,45.33,45.39,45.25,45.26,101600.0,24.7516,24.7844,24.708,24.7134,101600.0
2007-09-06 14:50:00,45.26,45.33,45.22,45.31,31700.0,24.7134,24.7516,24.6916,24.7407,31700.0
2007-09-06 15:00:00,45.33,45.39,45.27,45.28,58400.0,24.7516,24.7844,24.7189,24.7243,58400.0
2007-09-06 15:10:00,45.28,45.28,45.18,45.21,74100.0,24.7243,24.7243,24.6697,24.6861,74100.0
2007-09-06 15:20:00,45.22,45.26,45.16,45.16,76600.0,24.6916,24.7134,24.6588,24.6588,76600.0
2007-09-06 15:30:00,45.17,45.19,45.13,45.14,71500.0,24.6643,24.6752,24.6424,24.6479,71500.0
2007-09-06 15:40:00,45.14,45.17,45.08,45.1,103700.0,24.6479,24.6643,24.6151,24.6261,103700.0
2007-09-06 15:50:00,45.09,45.1,45.02,45.02,156900.0,24.6206,24.6261,24.5824,24.5824,156900.0
2007-09-07 09:30:00,44.09,44.26,43.5,43.64,493100.0,24.0746,24.1674,23.7524,23.8289,493100.0
2007-09-07 09:40:00,43.65,43.83,43.6,43.8,160100.0,23.8343,23.9326,23.807,23.9162,160100.0
2007-09-07 09:50:00,43.81,44.28,43.8,44.09,97500.0,23.9217,24.1783,23.9162,24.0746,97500.0
2007-09-07 10:00:00,44.08,44.43,44.06,44.18,150800.0,24.0691,24.2602,24.0582,24.1237,150800.0
2007-09-07 10:10:00,44.18,44.25,44.09,44.15,97200.0,24.1237,24.1619,24.0746,24.1073,97200.0
2007-09-07 10:20:00,44.16,44.26,44.03,44.09,79600.0,24.1128,24.1674,24.0418,24.0746,79600.0
2007-09-07 10:30:00,44.08,44.08,43.83,43.84,129000.0,24.0691,24.0691,23.9326,23.9381,129000.0
2007-09-07 10:40:00,43.87,43.89,43.5,43.61,175200.0,23.9544,23.9654,23.7524,23.8125,175200.0
2007-09-07 10:50:00,43.62,43.72,43.58,43.68,48200.0,23.8179,23.8725,23.7961,23.8507,48200.0
2007-09-07 11:00:00,43.68,43.76,43.6,43.75,151900.0,23.8507,23.8944,23.807,23.8889,151900.0
2007-09-07 11:10:00,43.75,43.76,43.65,43.73,98100.0,23.8889,23.8944,23.8343,23.878,98100.0
2007-09-07 11:20:00,43.74,43.76,43.62,43.62,48300.0,23.8835,23.8944,23.8179,23.8179,48300.0
2007-09-07 11:30:00,43.63,43.71,43.6,43.7,68600.0,23.8234,23.8671,23.807,23.8616,68600.0
2007-09-07 11:40:00,43.7,43.78,43.7,43.75,171500.0,23.8616,23.9053,23.8616,23.8889,171500.0
2007-09-07 11:50:00,43.75,43.83,43.68,43.83,58900.0,23.8889,23.9326,23.8507,23.9326,58900.0
2007-09-07 12:00:00,43.82,43.83,43.73,43.75,96500.0,23.9271,23.9326,23.878,23.8889,96500.0
2007-09-07 12:10:00,43.76,43.77,43.7,43.7,42400.0,23.8944,23.8998,23.8616,23.8616,42400.0
2007-09-07 12:20:00,43.71,43.78,43.68,43.76,54700.0,23.8671,23.9053,23.8507,23.8944,54700.0
2007-09-07 12:30:00,43.78,43.8,43.7,43.74,61700.0,23.9053,23.9162,23.8616,23.8835,61700.0
2007-09-07 12:40:00,43.73,43.75,43.68,43.72,67000.0,23.878,23.8889,23.8507,23.8725,67000.0
2007-09-07 12:50:00,43.73,43.74,43.69,43.72,34100.0,23.878,23.8835,23.8562,23.8725,34100.0
2007-09-07 13:00:00,43.72,43.89,43.71,43.88,125200.0,23.8725,23.9654,23.8671,23.9599,125200.0
2007-09-07 13:10:00,43.87,43.92,43.87,43.91,98600.0,23.9544,23.9817,23.9544,23.9763,98600.0
2007-09-07 13:20:00,43.91,43.91,43.81,43.83,60800.0,23.9763,23.9763,23.9217,23.9326,60800.0
2007-09-07 13:30:00,43.82,43.84,43.76,43.77,68200.0,23.9271,23.9381,23.8944,23.8998,68200.0
2007-09-07 13:40:00,43.76,43.77,43.7,43.73,45600.0,23.8944,23.8998,23.8616,23.878,45600.0
2007-09-07 13:50:00,43.73,43.73,43.64,43.73,90500.0,23.878,23.878,23.8289,23.878,90500.0
2007-09-07 14:00:00,43.73,43.73,43.5,43.71,92700.0,23.878,23.878,23.7524,23.8671,92700.0
2007-09-07 14:10:00,43.7,43.78,43.68,43.78,53600.0,23.8616,23.9053,23.8507,23.9053,53600.0
2007-09-07 14:20:00,43.79,43.79,43.72,43.76,72000.0,23.9108,23.9108,23.8725,23.8944,72000.0
2007-09-07 14:30:00,43.76,43.77,43.68,43.73,79400.0,23.8944,23.8998,23.8507,23.878,79400.0
2007-09-07 14:40:00,43.73,43.73,43.6,43.62,66000.0,23.878,23.878,23.807,23.8179,66000.0
2007-09-07 14:50:00,43.62,43.62,43.51,43.54,107800.0,23.8179,23.8179,23.7579,23.7743,107800.0
2007-09-07 15:00:00,43.54,43.59,43.53,43.56,106900.0,23.7743,23.8016,23.7688,23.7852,106900.0
2007-09-07 15:10:00,43.55,43.6,43.51,43.51,182700.0,23.7797,23.807,23.7579,23.7579,182700.0
2007-09-07 15:20:00,43.51,43.55,43.34,43.42,210800.0,23.7579,23.7797,23.665,23.7087,210800.0
2007-09-07 15:30:00,43.42,43.48,43.39,43.42,138100.0,23.7087,23.7415,23.6923,23.7087,138100.0
2007-09-07 15:40:00,43.42,43.43,43.3,43.36,203600.0,23.7087,23.7142,23.6432,23.676,203600.0
2007-09-07 15:50:00,43.37,43.53,43.37,43.49,288100.0,23.6814,23.7688,23.6814,23.7469,288100.0
2007-09-10 09:30:00,43.55,44.14,43.55,43.87,79200.0,23.7797,24.1019,23.7797,23.9544,79200.0
2007-09-10 09:40:00,43.88,44.0,43.84,43.89,37900.0,23.9599,24.0254,23.9381,23.9654,37900.0
2007-09-10 09:50:00,43.88,43.89,43.75,43.86,40900.0,23.9599,23.9654,23.8889,23.949,40900.0
2007-09-10 10:00:00,43.86,43.92,43.76,43.86,68800.0,23.949,23.9817,23.8944,23.949,68800.0
2007-09-10 10:10:00,43.86,43.99,43.84,43.93,49700.0,23.949,24.02,23.9381,23.9872,49700.0
2007-09-10 10:20:00,43.94,43.98,43.71,43.71,53400.0,23.9927,24.0145,23.8671,23.8671,53400.0
2007-09-10 10:30:00,43.71,43.8,43.65,43.68,62500.0,23.8671,23.9162,23.8343,23.8507,62500.0
2007-09-10 10:40:00,43.69,43.7,43.39,43.62,81300.0,23.8562,23.8616,23.6923,23.8179,81300.0
2007-09-10 10:50:00,43.6,43.63,43.52,43.6,52100.0,23.807,23.8234,23.7633,23.807,52100.0
2007-09-10 11:00:00,43.6,43.61,43.42,43.43,41900.0,23.807,23.8125,23.7087,23.7142,41900.0
2007-09-10 11:10:00,43.43,43.43,43.34,43.36,35100.0,23.7142,23.7142,23.665,23.676,35100.0
2007-09-10 11:20:00,43.36,43.46,43.36,43.42,30300.0,23.676,23.7306,23.676,23.7087,30300.0
2007-09-10 11:30:00,43.42,43.42,43.31,43.39,47700.0,23.7087,23.7087,23.6487,23.6923,47700.0
2007-09-10 11:40:00,43.41,43.45,43.37,43.39,27400.0,23.7033,23.7251,23.6814,23.6923,27400.0
2007-09-10 11:50:00,43.39,43.45,43.37,43.4,37800.0,23.6923,23.7251,23.6814,23.6978,37800.0
2007-09-10 12:00:00,43.4,43.47,43.36,43.45,24600.0,23.6978,23.736,23.676,23.7251,24600.0
2007-09-10 12:10:00,43.44,43.45,43.37,43.44,19000.0,23.7196,23.7251,23.6814,23.7196,19000.0
2007-09-10 12:20:00,43.44,43.5,43.44,43.47,33900.0,23.7196,23.7524,23.7196,23.736,33900.0
2007-09-10 12:30:00,43.48,43.52,43.4,43.41,44500.0,23.7415,23.7633,23.6978,23.7033,44500.0
2007-09-10 12:40:00,43.41,43.42,43.37,43.39,26100.0,23.7033,23.7087,23.6814,23.6923,26100.0
2007-09-10 12:50:00,43.4,43.41,43.34,43.39,16500.0,23.6978,23.7033,23.665,23.6923,16500.0
2007-09-10 13:00:00,43.39,43.49,43.38,43.48,42900.0,23.6923,23.7469,23.6869,23.7415,42900.0
2007-09-10 13:10:00,43.49,43.52,43.46,43.49,47100.0,23.7469,23.7633,23.7306,23.7469,47100.0
2007-09-10 13:20:00,43.5,43.55,43.47,43.54,64100.0,23.7524,23.7797,23.736,23.7743,64100.0
2007-09-10 13:30:00,43.54,43.64,43.52,43.58,54100.0,23.7743,23.8289,23.7633,23.7961,54100.0
2007-09-10 13:40:00,43.57,43.57,43.44,43.47,29200.0,23.7906,23.7906,23.7196,23.736,29200.0
2007-09-10 13:50:00,43.47,43.51,43.44,43.46,28500.0,23.736,23.7579,23.7196,23.7306,28500.0
2007-09-10 14:00:00,43.46,43.48,43.43,43.46,20900.0,23.7306,23.7415,23.7142,23.7306,20900.0
2007-09-10 14:10:00,43.46,43.52,43.46,43.49,75300.0,23.7306,23.7633,23.7306,23.7469,75300.0
2007-09-10 14:20:00,43.48,43.58,43.48,43.55,71400.0,23.7415,23.7961,23.7415,23.7797,71400.0
2007-09-10 14:30:00,43.55,43.66,43.54,43.66,73300.0,23.7797,23.8398,23.7743,23.8398,73300.0
2007-09-10 14:40:00,43.66,43.78,43.66,43.73,66800.0,23.8398,23.9053,23.8398,23.878,66800.0
2007-09-10 14:50:00,43.73,43.73,43.65,43.7,34700.0,23.878,23.878,23.8343,23.8616,34700.0
2007-09-10 15:00:00,43.71,43.95,43.66,43.9,51900.0,23.8671,23.9981,23.8398,23.9708,51900.0
2007-09-10 15:10:00,43.9,44.0,43.85,43.96,79200.0,23.9708,24.0254,23.9435,24.0036,79200.0
2007-09-10 15:20:00,43.97,44.03,43.91,43.91,100600.0,24.009,24.0418,23.9763,23.9763,100600.0
2007-09-10 15:30:00,43.9,43.93,43.82,43.85,91500.0,23.9708,23.9872,23.9271,23.9435,91500.0
2007-09-10 15:40:00,43.85,43.85,43.68,43.7,96500.0,23.9435,23.9435,23.8507,23.8616,96500.0
2007-09-10 15:50:00,43.71,43.71,43.51,43.56,167300.0,23.8671,23.8671,23.7579,23.7852,167300.0
2007-09-11 09:30:00,43.79,43.86,43.59,43.77,54300.0,23.9108,23.949,23.8016,23.8998,54300.0
2007-09-11 09:40:00,43.78,43.84,43.75,43.76,46600.0,23.9053,23.9381,23.8889,23.8944,46600.0
2007-09-11 09:50:00,43.76,43.8,43.6,43.77,48300.0,23.8944,23.9162,23.807,23.8998,48300.0
2007-09-11 10:00:00,43.78,43.8,43.65,43.73,60000.0,23.9053,23.9162,23.8343,23.878,60000.0
2007-09-11 10:10:00,43.71,43.73,43.59,43.59,60000.0,23.8671,23.878,23.8016,23.8016,60000.0
2007-09-11 10:20:00,43.6,43.67,43.53,43.59,56200.0,23.807,23.8452,23.7688,23.8016,56200.0
2007-09-11 10:30:00,43.58,43.7,43.53,43.55,84600.0,23.7961,23.8616,23.7688,23.7797,84600.0
2007-09-11 10:40:00,43.55,43.64,43.53,43.61,34000.0,23.7797,23.8289,23.7688,23.8125,34000.0
2007-09-11 10:50:00,43.61,43.73,43.54,43.73,40100.0,23.8125,23.878,23.7743,23.878,40100.0
2007-09-11 11:00:00,43.73,43.73,43.71,43.72,43200.0,23.878,23.878,23.8671,23.8725,43200.0
2007-09-11 11:10:00,43.71,43.72,43.64,43.67,43200.0,23.8671,23.8725,23.8289,23.8452,43200.0
2007-09-11 11:20:00,43.67,43.76,43.67,43.76,21500.0,23.8452,23.8944,23.8452,23.8944,21500.0
2007-09-11 11:30:00,43.76,43.84,43.76,43.84,42200.0,23.8944,23.9381,23.8944,23.9381,42200.0
2007-09-11 11:40:00,43.83,43.92,43.83,43.91,31400.0,23.9326,23.9817,23.9326,23.9763,31400.0
2007-09-11 11:50:00,43.91,43.95,43.91,43.92,20600.0,23.9763,23.9981,23.9763,23.9817,20600.0
2007-09-11 12:00:00,43.92,43.93,43.85,43.85,30800.0,23.9817,23.9872,23.9435,23.9435,30800.0
2007-09-11 12:10:00,43.84,43.9,43.81,43.89,33100.0,23.9381,23.9708,23.9217,23.9654,33100.0
2007-09-11 12:20:00,43.9,43.98,43.9,43.98,24500.0,23.9708,24.0145,23.9708,24.0145,24500.0
2007-09-11 12:30:00,43.98,44.06,43.98,44.05,50800.0,24.0145,24.0582,24.0145,24.0527,50800.0
2007-09-11 12:40:00,44.05,44.08,44.04,44.07,26100.0,24.0527,24.0691,24.0473,24.0636,26100.0
2007-09-11 12:50:00,44.07,44.11,44.01,44.1,32500.0,24.0636,24.0855,24.0309,24.08,32500.0
2007-09-11 13:00:00,44.11,44.12,44.08,44.1,26700.0,24.0855,24.0909,24.0691,24.08,26700.0
2007-09-11 13:10:00,44.1,44.15,44.1,44.13,28600.0,24.08,24.1073,24.08,24.0964,28600.0
2007-09-11 13:20:00,44.12,44.17,44.12,44.16,39400.0,24.0909,24.1183,24.0909,24.1128,39400.0
2007-09-11 13:30:00,44.15,44.26,44.14,44.17,79000.0,24.1073,24.1674,24.1019,24.1183,79000.0
2007-09-11 13:40:00,44.17,44.18,44.07,44.12,132800.0,24.1183,24.1237,24.0636,24.0909,132800.0
2007-09-11 13:50:00,44.13,44.15,44.03,44.06,50800.0,24.0964,24.1073,24.0418,24.0582,50800.0
2007-09-11 14:00:00,44.05,44.1,44.04,44.09,68200.0,24.0527,24.08,24.0473,24.0746,68200.0
2007-09-11 14:10:00,44.09,44.29,44.09,44.24,62600.0,24.0746,24.1838,24.0746,24.1565,62600.0
2007-09-11 14:20:00,44.24,44.32,44.24,44.31,69900.0,24.1565,24.2002,24.1565,24.1947,69900.0
2007-09-11 14:30:00,44.32,44.33,44.23,44.23,60500.0,24.2002,24.2056,24.151,24.151,60500.0
2007-09-11 14:40:00,44.24,44.24,44.18,44.22,49200.0,24.1565,24.1565,24.1237,24.1456,49200.0
2007-09-11 14:50:00,44.21,44.23,44.19,44.23,64000.0,24.1401,24.151,24.1292,24.151,64000.0
2007-09-11 15:00:00,44.23,44.27,44.18,44.19,54000.0,24.151,24.1729,24.1237,24.1292,54000.0
2007-09-11 15:10:00,44.2,44.29,44.2,44.28,112700.0,24.1346,24.1838,24.1346,24.1783,112700.0
2007-09-11 15:20:00,44.27,44.27,44.16,44.16,105000.0,24.1729,24.1729,24.1128,24.1128,105000.0
2007-09-11 15:30:00,44.15,44.19,44.1,44.11,98500.0,24.1073,24.1292,24.08,24.0855,98500.0
2007-09-11 15:40:00,44.11,44.11,43.95,44.0,150500.0,24.0855,24.0855,23.9981,24.0254,150500.0
2007-09-11 15:50:00,44.0,44.19,43.97,44.19,199700.0,24.0254,24.1292,24.009,24.1292,199700.0
2007-09-12 09:30:00,43.82,44.15,43.81,44.06,44400.0,23.9271,24.1073,23.9217,24.0582,44400.0
2007-09-12 09:40:00,44.07,44.14,43.98,43.98,20800.0,24.0636,24.1019,24.0145,24.0145,20800.0
2007-09-12 09:50:00,43.99,44.08,43.94,44.03,66700.0,24.02,24.0691,23.9927,24.0418,66700.0
2007-09-12 10:00:00,44.0,44.03,43.93,43.96,21500.0,24.0254,24.0418,23.9872,24.0036,21500.0
2007-09-12 10:10:00,43.95,44.05,43.95,43.98,24300.0,23.9981,24.0527,23.9981,24.0145,24300.0
2007-09-12 10:20:00,43.99,44.1,43.97,44.08,43800.0,24.02,24.08,24.009,24.0691,43800.0
2007-09-12 10:30:00,44.08,44.08,43.89,44.02,52600.0,24.0691,24.0691,23.9654,24.0363,52600.0
2007-09-12 10:40:00,44.0,44.06,43.93,43.94,36800.0,24.0254,24.0582,23.9872,23.9927,36800.0
2007-09-12 10:50:00,43.93,43.98,43.87,43.89,32400.0,23.9872,24.0145,23.9544,23.9654,32400.0
2007-09-12 11:00:00,43.88,43.98,43.81,43.95,36900.0,23.9599,24.0145,23.9217,23.9981,36900.0
2007-09-12 11:10:00,43.97,44.02,43.97,43.97,55300.0,24.009,24.0363,24.009,24.009,55300.0
2007-09-12 11:20:00,43.96,44.03,43.95,43.95,45100.0,24.0036,24.0418,23.9981,23.9981,45100.0
2007-09-12 11:30:00,43.95,44.04,43.93,44.0,36000.0,23.9981,24.0473,23.9872,24.0254,36000.0
2007-09-12 11:40:00,44.0,44.08,43.97,44.08,22300.0,24.0254,24.0691,24.009,24.0691,22300.0
2007-09-12 11:50:00,44.08,44.1,44.03,44.04,33200.0,24.0691,24.08,24.0418,24.0473,33200.0
2007-09-12 12:00:00,44.03,44.04,43.99,44.02,19100.0,24.0418,24.0473,24.02,24.0363,19100.0
2007-09-12 12:10:00,44.03,44.07,43.97,43.97,22100.0,24.0418,24.0636,24.009,24.009,22100.0
2007-09-12 12:20:00,43.97,43.97,43.79,43.8,79500.0,24.009,24.009,23.9108,23.9162,79500.0
2007-09-12 12:30:00,43.8,43.82,43.78,43.78,38000.0,23.9162,23.9271,23.9053,23.9053,38000.0
2007-09-12 12:40:00,43.79,43.85,43.76,43.82,72400.0,23.9108,23.9435,23.8944,23.9271,72400.0
2007-09-12 12:50:00,43.83,43.9,43.82,43.9,54300.0,23.9326,23.9708,23.9271,23.9708,54300.0
2007-09-12 13:00:00,43.9,43.9,43.77,43.81,47100.0,23.9708,23.9708,23.8998,23.9217,47100.0
2007-09-12 13:10:00,43.8,43.81,43.73,43.76,52000.0,23.9162,23.9217,23.878,23.8944,52000.0
2007-09-12 13:20:00,43.75,43.94,43.75,43.9,71500.0,23.8889,23.9927,23.8889,23.9708,71500.0
2007-09-12 13:30:00,43.9,43.98,43.82,43.98,86800.0,23.9708,24.0145,23.9271,24.0145,86800.0
2007-09-12 13:40:00,43.99,44.01,43.92,43.97,83100.0,24.02,24.0309,23.9817,24.009,83100.0
2007-09-12 13:50:00,44.0,44.1,43.98,44.07,96400.0,24.0254,24.08,24.0145,24.0636,96400.0
2007-09-12 14:00:00,44.07,44.09,43.96,44.0,69200.0,24.0636,24.0746,24.0036,24.0254,69200.0
2007-09-12 14:10:00,44.0,44.06,43.97,44.03,79700.0,24.0254,24.0582,24.009,24.0418,79700.0
2007-09-12 14:20:00,44.02,44.06,43.98,43.99,67700.0,24.0363,24.0582,24.0145,24.02,67700.0
2007-09-12 14:30:00,43.99,44.01,43.95,43.97,48300.0,24.02,24.0309,23.9981,24.009,48300.0
2007-09-12 14:40:00,43.98,44.05,43.98,44.05,39700.0,24.0145,24.0527,24.0145,24.0527,39700.0
2007-09-12 14:50:00,44.05,44.11,44.03,44.11,48400.0,24.0527,24.0855,24.0418,24.0855,48400.0
2007-09-12 15:00:00,44.12,44.13,43.97,43.97,47800.0,24.0909,24.0964,24.009,24.009,47800.0
2007-09-12 15:10:00,43.97,44.01,43.87,43.92,68300.0,24.009,24.0309,23.9544,23.9817,68300.0
2007-09-12 15:20:00,43.93,43.95,43.84,43.86,59200.0,23.9872,23.9981,23.9381,23.949,59200.0
2007-09-12 15:30:00,43.85,43.85,43.78,43.79,69300.0,23.9435,23.9435,23.9053,23.9108,69300.0
2007-09-12 15:40:00,43.79,43.85,43.78,43.81,126900.0,23.9108,23.9435,23.9053,23.9217,126900.0
2007-09-12 15:50:00,43.82,43.87,43.69,43.81,192500.0,23.9271,23.9544,23.8562,23.9217,192500.0
2007-09-13 09:30:00,44.27,44.3,43.71,43.96,63200.0,24.1729,24.1892,23.8671,24.0036,63200.0
2007-09-13 09:40:00,43.99,43.99,43.68,43.77,35000.0,24.02,24.02,23.8507,23.8998,35000.0
2007-09-13 09:50:00,43.77,43.77,43.66,43.69,45300.0,23.8998,23.8998,23.8398,23.8562,45300.0
2007-09-13 10:00:00,43.67,43.72,43.55,43.63,138600.0,23.8452,23.8725,23.7797,23.8234,138600.0
2007-09-13 10:10:00,43.64,43.64,43.57,43.58,57500.0,23.8289,23.8289,23.7906,23.7961,57500.0
2007-09-13 10:20:00,43.57,43.6,43.55,43.58,65100.0,23.7906,23.807,23.7797,23.7961,65100.0
2007-09-13 10:30:00,43.58,43.68,43.56,43.63,69500.0,23.7961,23.8507,23.7852,23.8234,69500.0
2007-09-13 10:40:00,43.62,43.65,43.6,43.61,36600.0,23.8179,23.8343,23.807,23.8125,36600.0
2007-09-13 10:50:00,43.61,43.67,43.6,43.65,39600.0,23.8125,23.8452,23.807,23.8343,39600.0
2007-09-13 11:00:00,43.65,43.67,43.54,43.6,94400.0,23.8343,23.8452,23.7743,23.807,94400.0
2007-09-13 11:10:00,43.61,43.69,43.61,43.63,43100.0,23.8125,23.8562,23.8125,23.8234,43100.0
2007-09-13 11:20:00,43.62,43.63,43.58,43.58,30700.0,23.8179,23.8234,23.7961,23.7961,30700.0
2007-09-13 11:30:00,43.58,43.58,43.49,43.5,37100.0,23.7961,23.7961,23.7469,23.7524,37100.0
2007-09-13 11:40:00,43.49,43.53,43.49,43.49,44700.0,23.7469,23.7688,23.7469,23.7469,44700.0
2007-09-13 11:50:00,43.49,43.59,43.48,43.58,36300.0,23.7469,23.8016,23.7415,23.7961,36300.0
2007-09-13 12:00:00,43.57,43.58,43.41,43.44,56200.0,23.7906,23.7961,23.7033,23.7196,56200.0
2007-09-13 12:10:00,43.43,43.48,43.41,43.47,25900.0,23.7142,23.7415,23.7033,23.736,25900.0
2007-09-13 12:20:00,43.47,43.5,43.45,43.45,28800.0,23.736,23.7524,23.7251,23.7251,28800.0
2007-09-13 12:30:00,43.45,43.46,43.45,43.45,38600.0,23.7251,23.7306,23.7251,23.7251,38600.0
2007-09-13 12:40:00,43.45,43.5,43.45,43.49,29300.0,23.7251,23.7524,23.7251,23.7469,29300.0
2007-09-13 12:50:00,43.49,43.51,43.49,43.51,16700.0,23.7469,23.7579,23.7469,23.7579,16700.0
2007-09-13 13:00:00,43.51,43.58,43.5,43.53,62100.0,23.7579,23.7961,23.7524,23.7688,62100.0
2007-09-13 13:10:00,43.53,43.54,43.4,43.44,63000.0,23.7688,23.7743,23.6978,23.7196,63000.0
2007-09-13 13:20:00,43.45,43.53,43.44,43.48,45300.0,23.7251,23.7688,23.7196,23.7415,45300.0
2007-09-13 13:30:00,43.49,43.56,43.48,43.54,32700.0,23.7469,23.7852,23.7415,23.7743,32700.0
2007-09-13 13:40:00,43.54,43.55,43.5,43.53,42500.0,23.7743,23.7797,23.7524,23.7688,42500.0
2007-09-13 13:50:00,43.53,43.54,43.5,43.5,36000.0,23.7688,23.7743,23.7524,23.7524,36000.0
2007-09-13 14:00:00,43.49,43.5,43.48,43.49,27200.0,23.7469,23.7524,23.7415,23.7469,27200.0
2007-09-13 14:10:00,43.49,43.49,43.36,43.36,68500.0,23.7469,23.7469,23.676,23.676,68500.0
2007-09-13 14:20:00,43.36,43.37,43.33,43.33,62900.0,23.676,23.6814,23.6596,23.6596,62900.0
2007-09-13 14:30:00,43.33,43.33,43.31,43.33,58200.0,23.6596,23.6596,23.6487,23.6596,58200.0
2007-09-13 14:40:00,43.33,43.49,43.31,43.48,98300.0,23.6596,23.7469,23.6487,23.7415,98300.0
2007-09-13 14:50:00,43.48,43.48,43.38,43.41,57400.0,23.7415,23.7415,23.6869,23.7033,57400.0
2007-09-13 15:00:00,43.4,43.55,43.4,43.5,102700.0,23.6978,23.7797,23.6978,23.7524,102700.0
2007-09-13 15:10:00,43.51,43.51,43.4,43.43,100800.0,23.7579,23.7579,23.6978,23.7142,100800.0
2007-09-13 15:20:00,43.43,43.43,43.22,43.23,182800.0,23.7142,23.7142,23.5995,23.605,182800.0
2007-09-13 15:30:00,43.22,43.26,43.19,43.2,153700.0,23.5995,23.6214,23.5831,23.5886,153700.0
2007-09-13 15:40:00,43.2,43.2,42.99,42.99,343000.0,23.5886,23.5886,23.4739,23.4739,343000.0
2007-09-13 15:50:00,42.99,43.1,42.92,43.05,619700.0,23.4739,23.534,23.4357,23.5067,619700.0
2007-09-14 09:30:00,42.76,42.82,42.24,42.6,273900.0,23.3483,23.3811,23.0644,23.261,273900.0
2007-09-14 09:40:00,42.61,42.84,42.57,42.82,86900.0,23.2664,23.392,23.2446,23.3811,86900.0
2007-09-14 09:50:00,42.83,42.95,42.82,42.95,60900.0,23.3866,23.4521,23.3811,23.4521,60900.0
2007-09-14 10:00:00,42.95,43.09,42.94,43.08,109800.0,23.4521,23.5285,23.4466,23.5231,109800.0
2007-09-14 10:10:00,43.08,43.28,43.04,43.26,56300.0,23.5231,23.6323,23.5012,23.6214,56300.0
2007-09-14 10:20:00,43.25,43.32,43.19,43.19,64400.0,23.6159,23.6541,23.5831,23.5831,64400.0
2007-09-14 10:30:00,43.19,43.2,43.13,43.17,52700.0,23.5831,23.5886,23.5504,23.5722,52700.0
2007-09-14 10:40:00,43.16,43.17,43.11,43.16,50800.0,23.5668,23.5722,23.5395,23.5668,50800.0
2007-09-14 10:50:00,43.16,43.18,43.12,43.18,33800.0,23.5668,23.5777,23.5449,23.5777,33800.0
2007-09-14 11:00:00,43.17,43.34,43.17,43.21,81100.0,23.5722,23.665,23.5722,23.5941,81100.0
2007-09-14 11:10:00,43.22,43.24,43.14,43.16,47300.0,23.5995,23.6104,23.5558,23.5668,47300.0
2007-09-14 11:20:00,43.17,43.17,43.12,43.14,33300.0,23.5722,23.5722,23.5449,23.5558,33300.0
2007-09-14 11:30:00,43.14,43.15,43.09,43.1,33000.0,23.5558,23.5613,23.5285,23.534,33000.0
2007-09-14 11:40:00,43.09,43.1,43.09,43.1,30900.0,23.5285,23.534,23.5285,23.534,30900.0
2007-09-14 11:50:00,43.09,43.11,43.07,43.09,66300.0,23.5285,23.5395,23.5176,23.5285,66300.0
2007-09-14 12:00:00,43.09,43.1,43.08,43.09,24000.0,23.5285,23.534,23.5231,23.5285,24000.0
2007-09-14 12:10:00,43.08,43.09,42.99,43.0,36000.0,23.5231,23.5285,23.4739,23.4794,36000.0
2007-09-14 12:20:00,42.99,43.01,42.99,42.99,49400.0,23.4739,23.4849,23.4739,23.4739,49400.0
2007-09-14 12:30:00,43.0,43.01,42.97,42.98,69800.0,23.4794,23.4849,23.463,23.4685,69800.0
2007-09-14 12:40:00,42.98,42.98,42.94,42.95,35200.0,23.4685,23.4685,23.4466,23.4521,35200.0
2007-09-14 12:50:00,42.95,43.0,42.93,43.0,48000.0,23.4521,23.4794,23.4412,23.4794,48000.0
2007-09-14 13:00:00,42.99,43.0,42.97,42.98,41400.0,23.4739,23.4794,23.463,23.4685,41400.0
2007-09-14 13:10:00,42.97,43.0,42.97,42.98,35300.0,23.463,23.4794,23.463,23.4685,35300.0
2007-09-14 13:20:00,42.97,43.1,42.97,43.09,62200.0,23.463,23.534,23.463,23.5285,62200.0
2007-09-14 13:30:00,43.1,43.13,43.05,43.12,55400.0,23.534,23.5504,23.5067,23.5449,55400.0
2007-09-14 13:40:00,43.12,43.17,43.11,43.17,61800.0,23.5449,23.5722,23.5395,23.5722,61800.0
2007-09-14 13:50:00,43.17,43.23,43.14,43.22,58200.0,23.5722,23.605,23.5558,23.5995,58200.0
2007-09-14 14:00:00,43.23,43.3,43.23,43.26,42500.0,23.605,23.6432,23.605,23.6214,42500.0
2007-09-14 14:10:00,43.26,43.29,43.23,43.28,40900.0,23.6214,23.6377,23.605,23.6323,40900.0
2007-09-14 14:20:00,43.28,43.28,43.15,43.15,76200.0,23.6323,23.6323,23.5613,23.5613,76200.0
2007-09-14 14:30:00,43.15,43.21,43.15,43.18,39800.0,23.5613,23.5941,23.5613,23.5777,39800.0
2007-09-14 14:40:00,43.19,43.19,43.13,43.13,39200.0,23.5831,23.5831,23.5504,23.5504,39200.0
2007-09-14 14:50:00,43.12,43.13,43.08,43.1,40200.0,23.5449,23.5504,23.5231,23.534,40200.0
2007-09-14 15:00:00,43.1,43.11,42.98,43.1,106800.0,23.534,23.5395,23.4685,23.534,106800.0
2007-09-14 15:10:00,43.1,43.18,43.07,43.16,44900.0,23.534,23.5777,23.5176,23.5668,44900.0
2007-09-14 15:20:00,43.15,43.18,43.06,43.06,76000.0,23.5613,23.5777,23.5122,23.5122,76000.0
2007-09-14 15:30:00,43.06,43.1,43.02,43.1,118900.0,23.5122,23.534,23.4903,23.534,118900.0
2007-09-14 15:40:00,43.1,43.17,43.08,43.15,76200.0,23.534,23.5722,23.5231,23.5613,76200.0
2007-09-14 15:50:00,43.15,43.16,43.03,43.03,152900.0,23.5613,23.5668,23.4958,23.4958,152900.0
2007-09-17 09:30:00,42.73,42.89,42.4,42.63,77700.0,23.332,23.4193,23.1518,23.2774,77700.0
2007-09-17 09:40:00,42.63,42.71,42.52,42.58,42700.0,23.2774,23.321,23.2173,23.2501,42700.0
2007-09-17 09:50:00,42.58,42.65,42.54,42.6,112900.0,23.2501,23.2883,23.2282,23.261,112900.0
2007-09-17 10:00:00,42.6,42.8,42.6,42.63,50200.0,23.261,23.3702,23.261,23.2774,50200.0
2007-09-17 10:10:00,42.63,42.65,42.58,42.58,70400.0,23.2774,23.2883,23.2501,23.2501,70400.0
2007-09-17 10:20:00,42.59,42.6,42.43,42.44,88600.0,23.2555,23.261,23.1682,23.1736,88600.0
2007-09-17 10:30:00,42.44,42.45,42.37,42.39,53500.0,23.1736,23.1791,23.1354,23.1463,53500.0
2007-09-17 10:40:00,42.4,42.43,42.39,42.4,64200.0,23.1518,23.1682,23.1463,23.1518,64200.0
2007-09-17 10:50:00,42.41,42.44,42.34,42.41,68000.0,23.1572,23.1736,23.119,23.1572,68000.0
2007-09-17 11:00:00,42.42,42.43,42.4,42.42,54500.0,23.1627,23.1682,23.1518,23.1627,54500.0
2007-09-17 11:10:00,42.42,42.47,42.4,42.47,66100.0,23.1627,23.19,23.1518,23.19,66100.0
2007-09-17 11:20:00,42.48,42.5,42.46,42.48,30400.0,23.1955,23.2064,23.1845,23.1955,30400.0
2007-09-17 11:30:00,42.47,42.51,42.43,42.49,27800.0,23.19,23.2118,23.1682,23.2009,27800.0
2007-09-17 11:40:00,42.48,42.5,42.44,42.48,57000.0,23.1955,23.2064,23.1736,23.1955,57000.0
2007-09-17 11:50:00,42.48,42.49,42.41,42.44,18200.0,23.1955,23.2009,23.1572,23.1736,18200.0
2007-09-17 12:00:00,42.44,42.47,42.38,42.43,72000.0,23.1736,23.19,23.1409,23.1682,72000.0
2007-09-17 12:10:00,42.43,42.52,42.43,42.5,29700.0,23.1682,23.2173,23.1682,23.2064,29700.0
2007-09-17 12:20:00,42.51,42.52,42.47,42.5,35000.0,23.2118,23.2173,23.19,23.2064,35000.0
2007-09-17 12:30:00,42.5,42.51,42.49,42.5,55400.0,23.2064,23.2118,23.2009,23.2064,55400.0
2007-09-17 12:40:00,42.5,42.59,42.47,42.56,36000.0,23.2064,23.2555,23.19,23.2391,36000.0
2007-09-17 12:50:00,42.56,42.56,42.52,42.55,23700.0,23.2391,23.2391,23.2173,23.2337,23700.0
2007-09-17 13:00:00,42.54,42.56,42.52,42.52,32200.0,23.2282,23.2391,23.2173,23.2173,32200.0
2007-09-17 13:10:00,42.52,42.61,42.52,42.6,33300.0,23.2173,23.2664,23.2173,23.261,33300.0
2007-09-17 13:20:00,42.61,42.62,42.58,42.59,15000.0,23.2664,23.2719,23.2501,23.2555,15000.0
2007-09-17 13:30:00,42.59,42.62,42.57,42.62,25700.0,23.2555,23.2719,23.2446,23.2719,25700.0
2007-09-17 13:40:00,42.62,42.65,42.61,42.63,52100.0,23.2719,23.2883,23.2664,23.2774,52100.0
2007-09-17 13:50:00,42.63,42.63,42.53,42.53,36800.0,23.2774,23.2774,23.2228,23.2228,36800.0
2007-09-17 14:00:00,42.52,42.53,42.49,42.49,23000.0,23.2173,23.2228,23.2009,23.2009,23000.0
2007-09-17 14:10:00,42.48,42.55,42.48,42.53,33600.0,23.1955,23.2337,23.1955,23.2228,33600.0
2007-09-17 14:20:00,42.53,42.58,42.5,42.54,50100.0,23.2228,23.2501,23.2064,23.2282,50100.0
2007-09-17 14:30:00,42.55,42.6,42.54,42.57,37300.0,23.2337,23.261,23.2282,23.2446,37300.0
2007-09-17 14:40:00,42.57,42.6,42.56,42.56,38500.0,23.2446,23.261,23.2391,23.2391,38500.0
2007-09-17 14:50:00,42.56,42.58,42.54,42.56,24600.0,23.2391,23.2501,23.2282,23.2391,24600.0
2007-09-17 15:00:00,42.57,42.57,42.47,42.5,56000.0,23.2446,23.2446,23.19,23.2064,56000.0
2007-09-17 15:10:00,42.5,42.57,42.5,42.57,76100.0,23.2064,23.2446,23.2064,23.2446,76100.0
2007-09-17 15:20:00,42.57,42.58,42.54,42.55,72000.0,23.2446,23.2501,23.2282,23.2337,72000.0
2007-09-17 15:30:00,42.54,42.55,42.49,42.5,62200.0,23.2282,23.2337,23.2009,23.2064,62200.0
2007-09-17 15:40:00,42.5,42.51,42.48,42.51,105700.0,23.2064,23.2118,23.1955,23.2118,105700.0
2007-09-17 15:50:00,42.51,42.55,42.48,42.5,159300.0,23.2118,23.2337,23.1955,23.2064,159300.0
2007-09-18 09:30:00,42.56,42.89,42.52,42.75,24100.0,23.2391,23.4193,23.2173,23.3429,24100.0
2007-09-18 09:40:00,42.75,42.84,42.73,42.74,19400.0,23.3429,23.392,23.332,23.3374,19400.0
2007-09-18 09:50:00,42.74,42.74,42.63,42.65,30700.0,23.3374,23.3374,23.2774,23.2883,30700.0
2007-09-18 10:00:00,42.66,42.67,42.58,42.59,42000.0,23.2937,23.2992,23.2501,23.2555,42000.0
2007-09-18 10:10:00,42.6,42.61,42.5,42.51,33300.0,23.261,23.2664,23.2064,23.2118,33300.0
2007-09-18 10:20:00,42.5,42.52,42.5,42.51,27200.0,23.2064,23.2173,23.2064,23.2118,27200.0
2007-09-18 10:30:00,42.51,42.51,42.43,42.48,73900.0,23.2118,23.2118,23.1682,23.1955,73900.0
2007-09-18 10:40:00,42.49,42.59,42.49,42.59,36900.0,23.2009,23.2555,23.2009,23.2555,36900.0
2007-09-18 10:50:00,42.58,42.66,42.58,42.63,28800.0,23.2501,23.2937,23.2501,23.2774,28800.0
2007-09-18 11:00:00,42.63,42.75,42.57,42.72,55500.0,23.2774,23.3429,23.2446,23.3265,55500.0
2007-09-18 11:10:00,42.73,42.73,42.64,42.69,89400.0,23.332,23.332,23.2828,23.3101,89400.0
2007-09-18 11:20:00,42.7,42.71,42.65,42.7,35100.0,23.3156,23.321,23.2883,23.3156,35100.0
2007-09-18 11:30:00,42.7,42.82,42.7,42.81,37200.0,23.3156,23.3811,23.3156,23.3756,37200.0
2007-09-18 11:40:00,42.81,42.85,42.8,42.85,14600.0,23.3756,23.3975,23.3702,23.3975,14600.0
2007-09-18 11:50:00,42.85,42.88,42.84,42.87,21700.0,23.3975,23.4139,23.392,23.4084,21700.0
2007-09-18 12:00:00,42.87,42.89,42.79,42.8,15800.0,23.4084,23.4193,23.3647,23.3702,15800.0
2007-09-18 12:10:00,42.79,42.8,42.72,42.75,15500.0,23.3647,23.3702,23.3265,23.3429,15500.0
2007-09-18 12:20:00,42.76,42.77,42.74,42.76,5900.0,23.3483,23.3538,23.3374,23.3483,5900.0
2007-09-18 12:30:00,42.76,42.82,42.75,42.82,11800.0,23.3483,23.3811,23.3429,23.3811,11800.0
2007-09-18 12:40:00,42.81,42.84,42.8,42.8,8400.0,23.3756,23.392,23.3702,23.3702,8400.0
2007-09-18 12:50:00,42.81,42.83,42.81,42.83,7900.0,23.3756,23.3866,23.3756,23.3866,7900.0
2007-09-18 13:00:00,42.83,42.83,42.7,42.7,27900.0,23.3866,23.3866,23.3156,23.3156,27900.0
2007-09-18 13:10:00,42.7,42.74,42.69,42.71,20100.0,23.3156,23.3374,23.3101,23.321,20100.0
2007-09-18 13:20:00,42.71,42.73,42.67,42.67,10600.0,23.321,23.332,23.2992,23.2992,10600.0
2007-09-18 13:30:00,42.67,42.68,42.64,42.67,8800.0,23.2992,23.3047,23.2828,23.2992,8800.0
2007-09-18 13:40:00,42.67,42.69,42.63,42.63,19100.0,23.2992,23.3101,23.2774,23.2774,19100.0
2007-09-18 13:50:00,42.63,42.67,42.61,42.66,16600.0,23.2774,23.2992,23.2664,23.2937,16600.0
2007-09-18 14:00:00,42.66,42.68,42.59,42.61,17400.0,23.2937,23.3047,23.2555,23.2664,17400.0
2007-09-18 14:10:00,42.61,43.25,42.5,43.03,124600.0,23.2664,23.6159,23.2064,23.4958,124600.0
2007-09-18 14:20:00,43.04,43.32,42.99,43.19,218100.0,23.5012,23.6541,23.4739,23.5831,218100.0
2007-09-18 14:30:00,43.26,43.49,43.17,43.4,141700.0,23.6214,23.7469,23.5722,23.6978,141700.0
2007-09-18 14:40:00,43.4,43.44,43.13,43.33,107000.0,23.6978,23.7196,23.5504,23.6596,107000.0
2007-09-18 14:50:00,43.32,43.36,43.19,43.35,89900.0,23.6541,23.676,23.5831,23.6705,89900.0
2007-09-18 15:00:00,43.34,43.34,43.13,43.17,134600.0,23.665,23.665,23.5504,23.5722,134600.0
2007-09-18 15:10:00,43.16,43.38,43.16,43.27,108700.0,23.5668,23.6869,23.5668,23.6268,108700.0
2007-09-18 15:20:00,43.28,43.32,43.22,43.27,69300.0,23.6323,23.6541,23.5995,23.6268,69300.0
2007-09-18 15:30:00,43.27,43.37,43.2,43.21,80900.0,23.6268,23.6814,23.5886,23.5941,80900.0
2007-09-18 15:40:00,43.22,43.36,43.17,43.21,195200.0,23.5995,23.676,23.5722,23.5941,195200.0
2007-09-18 15:50:00,43.21,43.24,43.05,43.23,275900.0,23.5941,23.6104,23.5067,23.605,275900.0
2007-09-19 09:30:00,43.26,43.74,43.26,43.53,85500.0,23.6214,23.8835,23.6214,23.7688,85500.0
2007-09-19 09:40:00,43.53,43.57,43.44,43.53,47500.0,23.7688,23.7906,23.7196,23.7688,47500.0
2007-09-19 09:50:00,43.53,43.65,43.51,43.61,40300.0,23.7688,23.8343,23.7579,23.8125,40300.0
2007-09-19 10:00:00,43.6,43.76,43.58,43.75,75900.0,23.807,23.8944,23.7961,23.8889,75900.0
2007-09-19 10:10:00,43.76,43.95,43.5,43.9,81100.0,23.8944,23.9981,23.7524,23.9708,81100.0
2007-09-19 10:20:00,43.9,43.92,43.87,43.92,64100.0,23.9708,23.9817,23.9544,23.9817,64100.0
2007-09-19 10:30:00,43.94,43.97,43.86,43.93,94600.0,23.9927,24.009,23.949,23.9872,94600.0
2007-09-19 10:40:00,43.93,43.96,43.89,43.93,52900.0,23.9872,24.0036,23.9654,23.9872,52900.0
2007-09-19 10:50:00,43.92,43.98,43.84,43.91,82900.0,23.9817,24.0145,23.9381,23.9763,82900.0
2007-09-19 11:00:00,43.91,43.96,43.91,43.94,31700.0,23.9763,24.0036,23.9763,23.9927,31700.0
2007-09-19 11:10:00,43.94,44.04,43.93,44.02,32900.0,23.9927,24.0473,23.9872,24.0363,32900.0
2007-09-19 11:20:00,44.01,44.04,43.95,43.98,37400.0,24.0309,24.0473,23.9981,24.0145,37400.0
2007-09-19 11:30:00,43.98,44.06,43.95,44.05,67300.0,24.0145,24.0582,23.9981,24.0527,67300.0
2007-09-19 11:40:00,44.04,44.11,44.03,44.09,41100.0,24.0473,24.0855,24.0418,24.0746,41100.0
2007-09-19 11:50:00,44.1,44.16,44.09,44.15,28700.0,24.08,24.1128,24.0746,24.1073,28700.0
2007-09-19 12:00:00,44.14,44.16,44.1,44.11,27400.0,24.1019,24.1128,24.08,24.0855,27400.0
2007-09-19 12:10:00,44.12,44.12,44.02,44.04,22800.0,24.0909,24.0909,24.0363,24.0473,22800.0
2007-09-19 12:20:00,44.04,44.13,44.01,44.13,28700.0,24.0473,24.0964,24.0309,24.0964,28700.0
2007-09-19 12:30:00,44.13,44.19,44.01,44.08,29000.0,24.0964,24.1292,24.0309,24.0691,29000.0
2007-09-19 12:40:00,44.08,44.16,44.07,44.15,19900.0,24.0691,24.1128,24.0636,24.1073,19900.0
2007-09-19 12:50:00,44.14,44.15,44.07,44.08,23600.0,24.1019,24.1073,24.0636,24.0691,23600.0
2007-09-19 13:00:00,44.07,44.08,43.93,44.0,34500.0,24.0636,24.0691,23.9872,24.0254,34500.0
2007-09-19 13:10:00,43.99,44.14,43.98,44.14,49700.0,24.02,24.1019,24.0145,24.1019,49700.0
2007-09-19 13:20:00,44.13,44.13,44.07,44.11,15000.0,24.0964,24.0964,24.0636,24.0855,15000.0
2007-09-19 13:30:00,44.1,44.1,43.98,44.01,39100.0,24.08,24.08,24.0145,24.0309,39100.0
2007-09-19 13:40:00,44.0,44.04,43.94,43.95,31300.0,24.0254,24.0473,23.9927,23.9981,31300.0
2007-09-19 13:50:00,43.96,43.99,43.89,43.9,20700.0,24.0036,24.02,23.9654,23.9708,20700.0
2007-09-19 14:00:00,43.89,43.93,43.75,43.84,37700.0,23.9654,23.9872,23.8889,23.9381,37700.0
2007-09-19 14:10:00,43.83,43.85,43.71,43.75,33900.0,23.9326,23.9435,23.8671,23.8889,33900.0
2007-09-19 14:20:00,43.75,43.75,43.65,43.68,34200.0,23.8889,23.8889,23.8343,23.8507,34200.0
2007-09-19 14:30:00,43.69,43.75,43.69,43.74,59800.0,23.8562,23.8889,23.8562,23.8835,59800.0
2007-09-19 14:40:00,43.74,43.76,43.66,43.74,48700.0,23.8835,23.8944,23.8398,23.8835,48700.0
2007-09-19 14:50:00,43.75,43.85,43.73,43.85,33800.0,23.8889,23.9435,23.878,23.9435,33800.0
2007-09-19 15:00:00,43.85,43.91,43.83,43.88,26500.0,23.9435,23.9763,23.9326,23.9599,26500.0
2007-09-19 15:10:00,43.87,44.01,43.87,43.99,23400.0,23.9544,24.0309,23.9544,24.02,23400.0
2007-09-19 15:20:00,43.98,44.05,43.93,43.95,39700.0,24.0145,24.0527,23.9872,23.9981,39700.0
2007-09-19 15:30:00,43.94,44.04,43.94,44.0,48000.0,23.9927,24.0473,23.9927,24.0254,48000.0
2007-09-19 15:40:00,44.0,44.01,43.86,43.86,57500.0,24.0254,24.0309,23.949,23.949,57500.0
2007-09-19 15:50:00,43.86,43.93,43.83,43.91,129200.0,23.949,23.9872,23.9326,23.9763,129200.0
2007-09-20 09:30:00,43.76,43.9,43.61,43.78,40700.0,23.8944,23.9708,23.8125,23.9053,40700.0
2007-09-20 09:40:00,43.73,43.97,43.61,43.91,26500.0,23.878,24.009,23.8125,23.9763,26500.0
2007-09-20 09:50:00,43.95,44.01,43.91,43.94,9800.0,23.9981,24.0309,23.9763,23.9927,9800.0
2007-09-20 10:00:00,43.95,44.0,43.8,44.0,23600.0,23.9981,24.0254,23.9162,24.0254,23600.0
2007-09-20 10:10:00,43.99,44.02,43.81,43.9,29200.0,24.02,24.0363,23.9217,23.9708,29200.0
2007-09-20 10:20:00,43.91,43.94,43.9,43.9,36400.0,23.9763,23.9927,23.9708,23.9708,36400.0
2007-09-20 10:30:00,43.9,43.94,43.85,43.88,81200.0,23.9708,23.9927,23.9435,23.9599,81200.0
2007-09-20 10:40:00,43.88,43.92,43.84,43.88,37900.0,23.9599,23.9817,23.9381,23.9599,37900.0
2007-09-20 10:50:00,43.88,43.92,43.88,43.89,11600.0,23.9599,23.9817,23.9599,23.9654,11600.0
2007-09-20 11:00:00,43.89,43.99,43.88,43.98,27300.0,23.9654,24.02,23.9599,24.0145,27300.0
2007-09-20 11:10:00,43.99,44.02,43.92,43.93,33900.0,24.02,24.0363,23.9817,23.9872,33900.0
2007-09-20 11:20:00,43.94,43.98,43.92,43.96,21700.0,23.9927,24.0145,23.9817,24.0036,21700.0
2007-09-20 11:30:00,43.98,43.99,43.81,43.82,13200.0,24.0145,24.02,23.9217,23.9271,13200.0
2007-09-20 11:40:00,43.83,43.86,43.81,43.81,8300.0,23.9326,23.949,23.9217,23.9217,8300.0
2007-09-20 11:50:00,43.81,43.9,43.8,43.9,9300.0,23.9217,23.9708,23.9162,23.9708,9300.0
2007-09-20 12:00:00,43.91,44.05,43.9,44.0,35400.0,23.9763,24.0527,23.9708,24.0254,35400.0
2007-09-20 12:10:00,44.0,44.07,43.99,44.01,12200.0,24.0254,24.0636,24.02,24.0309,12200.0
2007-09-20 12:20:00,44.03,44.03,43.95,43.96,12700.0,24.0418,24.0418,23.9981,24.0036,12700.0
2007-09-20 12:30:00,43.95,43.96,43.91,43.92,9300.0,23.9981,24.0036,23.9763,23.9817,9300.0
2007-09-20 12:40:00,43.94,43.99,43.94,43.97,19300.0,23.9927,24.02,23.9927,24.009,19300.0
2007-09-20 12:50:00,43.97,44.03,43.97,44.01,13300.0,24.009,24.0418,24.009,24.0309,13300.0
2007-09-20 13:00:00,44.02,44.04,44.0,44.02,9200.0,24.0363,24.0473,24.0254,24.0363,9200.0
2007-09-20 13:10:00,44.04,44.07,44.02,44.05,7700.0,24.0473,24.0636,24.0363,24.0527,7700.0
2007-09-20 13:20:00,44.04,44.06,43.95,43.95,36700.0,24.0473,24.0582,23.9981,23.9981,36700.0
2007-09-20 13:30:00,43.95,44.06,43.95,44.04,43000.0,23.9981,24.0582,23.9981,24.0473,43000.0
2007-09-20 13:40:00,44.04,44.17,44.04,44.13,41200.0,24.0473,24.1183,24.0473,24.0964,41200.0
2007-09-20 13:50:00,44.14,44.16,44.1,44.15,24400.0,24.1019,24.1128,24.08,24.1073,24400.0
2007-09-20 14:00:00,44.15,44.15,43.94,43.96,37900.0,24.1073,24.1073,23.9927,24.0036,37900.0
2007-09-20 14:10:00,43.95,44.0,43.94,43.96,22800.0,23.9981,24.0254,23.9927,24.0036,22800.0
2007-09-20 14:20:00,43.95,43.95,43.79,43.82,46300.0,23.9981,23.9981,23.9108,23.9271,46300.0
2007-09-20 14:30:00,43.83,43.83,43.68,43.74,65300.0,23.9326,23.9326,23.8507,23.8835,65300.0
2007-09-20 14:40:00,43.74,43.77,43.61,43.7,101300.0,23.8835,23.8998,23.8125,23.8616,101300.0
2007-09-20 14:50:00,43.69,43.8,43.68,43.76,91900.0,23.8562,23.9162,23.8507,23.8944,91900.0
2007-09-20 15:00:00,43.75,43.78,43.6,43.61,100200.0,23.8889,23.9053,23.807,23.8125,100200.0
2007-09-20 15:10:00,43.61,43.65,43.57,43.59,99300.0,23.8125,23.8343,23.7906,23.8016,99300.0
2007-09-20 15:20:00,43.6,43.6,43.47,43.51,106200.0,23.807,23.807,23.736,23.7579,106200.0
2007-09-20 15:30:00,43.51,43.55,43.46,43.52,82900.0,23.7579,23.7797,23.7306,23.7633,82900.0
2007-09-20 15:40:00,43.53,43.65,43.53,43.55,80000.0,23.7688,23.8343,23.7688,23.7797,80000.0
2007-09-20 15:50:00,43.56,43.57,43.48,43.53,237800.0,23.7852,23.7906,23.7415,23.7688,237800.0
2007-09-21 09:30:00,43.99,44.0,43.18,43.81,1528200.0,24.02,24.0254,23.5777,23.9217,1528200.0
2007-09-21 09:40:00,43.8,43.88,43.63,43.76,74200.0,23.9162,23.9599,23.8234,23.8944,74200.0
2007-09-21 09:50:00,43.75,43.88,43.75,43.81,71300.0,23.8889,23.9599,23.8889,23.9217,71300.0
2007-09-21 10:00:00,43.79,44.04,43.76,44.02,62500.0,23.9108,24.0473,23.8944,24.0363,62500.0
2007-09-21 10:10:00,44.01,44.06,43.92,43.92,52000.0,24.0309,24.0582,23.9817,23.9817,52000.0
2007-09-21 10:20:00,43.92,43.98,43.79,43.8,37600.0,23.9817,24.0145,23.9108,23.9162,37600.0
2007-09-21 10:30:00,43.79,43.84,43.63,43.77,45100.0,23.9108,23.9381,23.8234,23.8998,45100.0
2007-09-21 10:40:00,43.75,43.81,43.68,43.81,29800.0,23.8889,23.9217,23.8507,23.9217,29800.0
2007-09-21 10:50:00,43.81,43.98,43.81,43.96,38000.0,23.9217,24.0145,23.9217,24.0036,38000.0
2007-09-21 11:00:00,43.98,44.05,43.96,44.03,15700.0,24.0145,24.0527,24.0036,24.0418,15700.0
2007-09-21 11:10:00,44.04,44.07,44.02,44.05,22200.0,24.0473,24.0636,24.0363,24.0527,22200.0
2007-09-21 11:20:00,44.06,44.14,44.05,44.12,30700.0,24.0582,24.1019,24.0527,24.0909,30700.0
2007-09-21 11:30:00,44.13,44.14,44.0,44.03,42100.0,24.0964,24.1019,24.0254,24.0418,42100.0
2007-09-21 11:40:00,44.01,44.04,43.95,44.01,25900.0,24.0309,24.0473,23.9981,24.0309,25900.0
2007-09-21 11:50:00,44.02,44.08,44.01,44.02,20400.0,24.0363,24.0691,24.0309,24.0363,20400.0
2007-09-21 12:00:00,44.02,44.02,43.94,43.96,26000.0,24.0363,24.0363,23.9927,24.0036,26000.0
2007-09-21 12:10:00,43.96,44.03,43.94,43.98,19200.0,24.0036,24.0418,23.9927,24.0145,19200.0
2007-09-21 12:20:00,43.98,43.98,43.89,43.95,26200.0,24.0145,24.0145,23.9654,23.9981,26200.0
2007-09-21 12:30:00,43.94,43.99,43.91,43.91,24900.0,23.9927,24.02,23.9763,23.9763,24900.0
2007-09-21 12:40:00,43.92,43.92,43.78,43.81,20400.0,23.9817,23.9817,23.9053,23.9217,20400.0
2007-09-21 12:50:00,43.81,43.82,43.79,43.79,13400.0,23.9217,23.9271,23.9108,23.9108,13400.0
2007-09-21 13:00:00,43.8,43.84,43.78,43.81,17800.0,23.9162,23.9381,23.9053,23.9217,17800.0
2007-09-21 13:10:00,43.81,43.87,43.8,43.81,20300.0,23.9217,23.9544,23.9162,23.9217,20300.0
2007-09-21 13:20:00,43.81,43.86,43.77,43.86,16400.0,23.9217,23.949,23.8998,23.949,16400.0
2007-09-21 13:30:00,43.85,43.97,43.85,43.95,19600.0,23.9435,24.009,23.9435,23.9981,19600.0
2007-09-21 13:40:00,43.96,43.96,43.88,43.88,31900.0,24.0036,24.0036,23.9599,23.9599,31900.0
2007-09-21 13:50:00,43.88,43.88,43.77,43.77,17900.0,23.9599,23.9599,23.8998,23.8998,17900.0
2007-09-21 14:00:00,43.77,43.85,43.72,43.81,34800.0,23.8998,23.9435,23.8725,23.9217,34800.0
2007-09-21 14:10:00,43.8,43.8,43.76,43.76,27300.0,23.9162,23.9162,23.8944,23.8944,27300.0
2007-09-21 14:20:00,43.76,43.76,43.71,43.71,25400.0,23.8944,23.8944,23.8671,23.8671,25400.0
2007-09-21 14:30:00,43.72,43.76,43.6,43.63,61600.0,23.8725,23.8944,23.807,23.8234,61600.0
2007-09-21 14:40:00,43.62,43.63,43.45,43.5,120100.0,23.8179,23.8234,23.7251,23.7524,120100.0
2007-09-21 14:50:00,43.5,43.57,43.49,43.55,53000.0,23.7524,23.7906,23.7469,23.7797,53000.0
2007-09-21 15:00:00,43.55,43.62,43.54,43.62,53700.0,23.7797,23.8179,23.7743,23.8179,53700.0
2007-09-21 15:10:00,43.61,43.7,43.61,43.66,49000.0,23.8125,23.8616,23.8125,23.8398,49000.0
2007-09-21 15:20:00,43.66,43.68,43.6,43.62,40400.0,23.8398,23.8507,23.807,23.8179,40400.0
2007-09-21 15:30:00,43.62,43.62,43.54,43.54,40200.0,23.8179,23.8179,23.7743,23.7743,40200.0
2007-09-21 15:40:00,43.54,43.54,43.41,43.42,92100.0,23.7743,23.7743,23.7033,23.7087,92100.0
2007-09-21 15:50:00,43.42,43.49,43.4,43.42,125400.0,23.7087,23.7469,23.6978,23.7087,125400.0
2007-09-24 09:30:00,43.34,43.5,43.26,43.3,70900.0,23.665,23.7524,23.6214,23.6432,70900.0
2007-09-24 09:40:00,43.31,43.49,43.26,43.47,38700.0,23.6487,23.7469,23.6214,23.736,38700.0
2007-09-24 09:50:00,43.47,43.56,43.39,43.53,56800.0,23.736,23.7852,23.6923,23.7688,56800.0
2007-09-24 10:00:00,43.52,43.6,43.47,43.58,42700.0,23.7633,23.807,23.736,23.7961,42700.0
2007-09-24 10:10:00,43.58,43.71,43.58,43.71,43900.0,23.7961,23.8671,23.7961,23.8671,43900.0
2007-09-24 10:20:00,43.71,43.95,43.69,43.95,64900.0,23.8671,23.9981,23.8562,23.9981,64900.0
2007-09-24 10:30:00,43.95,44.0,43.91,43.99,37500.0,23.9981,24.0254,23.9763,24.02,37500.0
2007-09-24 10:40:00,43.99,44.0,43.97,43.97,36900.0,24.02,24.0254,24.009,24.009,36900.0
2007-09-24 10:50:00,43.97,43.98,43.8,43.85,106800.0,24.009,24.0145,23.9162,23.9435,106800.0
2007-09-24 11:00:00,43.86,43.86,43.53,43.53,55000.0,23.949,23.949,23.7688,23.7688,55000.0
2007-09-24 11:10:00,43.52,43.55,43.5,43.51,33000.0,23.7633,23.7797,23.7524,23.7579,33000.0
2007-09-24 11:20:00,43.51,43.6,43.5,43.52,35600.0,23.7579,23.807,23.7524,23.7633,35600.0
2007-09-24 11:30:00,43.54,43.54,43.42,43.46,40400.0,23.7743,23.7743,23.7087,23.7306,40400.0
2007-09-24 11:40:00,43.47,43.48,43.4,43.47,37300.0,23.736,23.7415,23.6978,23.736,37300.0
2007-09-24 11:50:00,43.47,43.57,43.47,43.5,31900.0,23.736,23.7906,23.736,23.7524,31900.0
2007-09-24 12:00:00,43.49,43.64,43.48,43.62,28200.0,23.7469,23.8289,23.7415,23.8179,28200.0
2007-09-24 12:10:00,43.61,43.63,43.58,43.58,30300.0,23.8125,23.8234,23.7961,23.7961,30300.0
2007-09-24 12:20:00,43.57,43.65,43.56,43.65,15500.0,23.7906,23.8343,23.7852,23.8343,15500.0
2007-09-24 12:30:00,43.65,43.67,43.58,43.6,16800.0,23.8343,23.8452,23.7961,23.807,16800.0
2007-09-24 12:40:00,43.59,43.6,43.56,43.56,15300.0,23.8016,23.807,23.7852,23.7852,15300.0
2007-09-24 12:50:00,43.57,43.61,43.54,43.6,16700.0,23.7906,23.8125,23.7743,23.807,16700.0
2007-09-24 13:00:00,43.6,43.63,43.59,43.59,31700.0,23.807,23.8234,23.8016,23.8016,31700.0
2007-09-24 13:10:00,43.59,43.59,43.39,43.51,70400.0,23.8016,23.8016,23.6923,23.7579,70400.0
2007-09-24 13:20:00,43.51,43.51,43.44,43.48,15200.0,23.7579,23.7579,23.7196,23.7415,15200.0
2007-09-24 13:30:00,43.48,43.48,43.39,43.42,33500.0,23.7415,23.7415,23.6923,23.7087,33500.0
2007-09-24 13:40:00,43.43,43.43,43.35,43.39,38200.0,23.7142,23.7142,23.6705,23.6923,38200.0
2007-09-24 13:50:00,43.39,43.4,43.3,43.35,39900.0,23.6923,23.6978,23.6432,23.6705,39900.0
2007-09-24 14:00:00,43.35,43.42,43.33,43.42,29700.0,23.6705,23.7087,23.6596,23.7087,29700.0
2007-09-24 14:10:00,43.41,43.44,43.38,43.41,25600.0,23.7033,23.7196,23.6869,23.7033,25600.0
2007-09-24 14:20:00,43.42,43.44,43.32,43.33,29800.0,23.7087,23.7196,23.6541,23.6596,29800.0
2007-09-24 14:30:00,43.32,43.36,43.28,43.36,35900.0,23.6541,23.676,23.6323,23.676,35900.0
2007-09-24 14:40:00,43.36,43.37,43.33,43.34,51800.0,23.676,23.6814,23.6596,23.665,51800.0
2007-09-24 14:50:00,43.34,43.4,43.34,43.38,27600.0,23.665,23.6978,23.665,23.6869,27600.0
2007-09-24 15:00:00,43.37,43.37,43.27,43.36,34100.0,23.6814,23.6814,23.6268,23.676,34100.0
2007-09-24 15:10:00,43.36,43.36,43.24,43.33,33100.0,23.676,23.676,23.6104,23.6596,33100.0
2007-09-24 15:20:00,43.34,43.42,43.33,43.41,32700.0,23.665,23.7087,23.6596,23.7033,32700.0
2007-09-24 15:30:00,43.42,43.43,43.27,43.27,36700.0,23.7087,23.7142,23.6268,23.6268,36700.0
2007-09-24 15:40:00,43.28,43.3,43.24,43.25,45300.0,23.6323,23.6432,23.6104,23.6159,45300.0
2007-09-24 15:50:00,43.25,43.33,43.14,43.29,141800.0,23.6159,23.6596,23.5558,23.6377,141800.0
2007-09-25 09:30:00,43.11,43.62,42.85,43.02,84200.0,23.5395,23.8179,23.3975,23.4903,84200.0
2007-09-25 09:40:00,43.12,43.34,43.02,43.33,55400.0,23.5449,23.665,23.4903,23.6596,55400.0
2007-09-25 09:50:00,43.33,43.4,43.29,43.31,32600.0,23.6596,23.6978,23.6377,23.6487,32600.0
2007-09-25 10:00:00,43.3,43.41,43.24,43.4,74000.0,23.6432,23.7033,23.6104,23.6978,74000.0
2007-09-25 10:10:00,43.4,43.43,43.32,43.42,76900.0,23.6978,23.7142,23.6541,23.7087,76900.0
2007-09-25 10:20:00,43.42,43.44,43.35,43.39,43600.0,23.7087,23.7196,23.6705,23.6923,43600.0
2007-09-25 10:30:00,43.38,43.48,43.37,43.47,93200.0,23.6869,23.7415,23.6814,23.736,93200.0
2007-09-25 10:40:00,43.47,43.49,43.42,43.47,25600.0,23.736,23.7469,23.7087,23.736,25600.0
2007-09-25 10:50:00,43.47,43.62,43.47,43.56,29700.0,23.736,23.8179,23.736,23.7852,29700.0
2007-09-25 11:00:00,43.57,43.61,43.54,43.56,28500.0,23.7906,23.8125,23.7743,23.7852,28500.0
2007-09-25 11:10:00,43.57,43.62,43.48,43.49,25700.0,23.7906,23.8179,23.7415,23.7469,25700.0
2007-09-25 11:20:00,43.48,43.52,43.44,43.51,22900.0,23.7415,23.7633,23.7196,23.7579,22900.0
2007-09-25 11:30:00,43.51,43.56,43.49,43.55,36300.0,23.7579,23.7852,23.7469,23.7797,36300.0
2007-09-25 11:40:00,43.56,43.57,43.46,43.48,20200.0,23.7852,23.7906,23.7306,23.7415,20200.0
2007-09-25 11:50:00,43.48,43.51,43.44,43.5,34500.0,23.7415,23.7579,23.7196,23.7524,34500.0
2007-09-25 12:00:00,43.5,43.52,43.44,43.44,28300.0,23.7524,23.7633,23.7196,23.7196,28300.0
2007-09-25 12:10:00,43.44,43.58,43.44,43.58,24600.0,23.7196,23.7961,23.7196,23.7961,24600.0
2007-09-25 12:20:00,43.58,43.59,43.47,43.48,25700.0,23.7961,23.8016,23.736,23.7415,25700.0
2007-09-25 12:30:00,43.48,43.56,43.44,43.55,24700.0,23.7415,23.7852,23.7196,23.7797,24700.0
2007-09-25 12:40:00,43.54,43.62,43.54,43.61,23000.0,23.7743,23.8179,23.7743,23.8125,23000.0
2007-09-25 12:50:00,43.61,43.62,43.54,43.54,43400.0,23.8125,23.8179,23.7743,23.7743,43400.0
2007-09-25 13:00:00,43.54,43.55,43.49,43.5,46900.0,23.7743,23.7797,23.7469,23.7524,46900.0
2007-09-25 13:10:00,43.5,43.6,43.49,43.53,49700.0,23.7524,23.807,23.7469,23.7688,49700.0
2007-09-25 13:20:00,43.54,43.6,43.52,43.57,108200.0,23.7743,23.807,23.7633,23.7906,108200.0
2007-09-25 13:30:00,43.57,43.61,43.55,43.6,158100.0,23.7906,23.8125,23.7797,23.807,158100.0
2007-09-25 13:40:00,43.6,43.6,43.57,43.57,17900.0,23.807,23.807,23.7906,23.7906,17900.0
2007-09-25 13:50:00,43.57,43.58,43.54,43.54,15200.0,23.7906,23.7961,23.7743,23.7743,15200.0
2007-09-25 14:00:00,43.54,43.54,43.49,43.49,25400.0,23.7743,23.7743,23.7469,23.7469,25400.0
2007-09-25 14:10:00,43.49,43.52,43.48,43.5,31600.0,23.7469,23.7633,23.7415,23.7524,31600.0
2007-09-25 14:20:00,43.5,43.61,43.5,43.61,27700.0,23.7524,23.8125,23.7524,23.8125,27700.0
2007-09-25 14:30:00,43.59,43.6,43.49,43.5,45400.0,23.8016,23.807,23.7469,23.7524,45400.0
2007-09-25 14:40:00,43.5,43.58,43.49,43.56,53200.0,23.7524,23.7961,23.7469,23.7852,53200.0
2007-09-25 14:50:00,43.56,43.65,43.56,43.63,51600.0,23.7852,23.8343,23.7852,23.8234,51600.0
2007-09-25 15:00:00,43.63,43.7,43.63,43.66,46600.0,23.8234,23.8616,23.8234,23.8398,46600.0
2007-09-25 15:10:00,43.66,43.66,43.53,43.53,56200.0,23.8398,23.8398,23.7688,23.7688,56200.0
2007-09-25 15:20:00,43.53,43.59,43.51,43.54,40400.0,23.7688,23.8016,23.7579,23.7743,40400.0
2007-09-25 15:30:00,43.54,43.54,43.42,43.44,46200.0,23.7743,23.7743,23.7087,23.7196,46200.0
2007-09-25 15:40:00,43.44,43.46,43.36,43.37,47300.0,23.7196,23.7306,23.676,23.6814,47300.0
2007-09-25 15:50:00,43.36,43.49,43.33,43.34,218000.0,23.676,23.7469,23.6596,23.665,218000.0
2007-09-26 09:30:00,43.41,43.49,43.01,43.38,67900.0,23.7033,23.7469,23.4849,23.6869,67900.0
2007-09-26 09:40:00,43.38,43.39,43.18,43.23,42000.0,23.6869,23.6923,23.5777,23.605,42000.0
2007-09-26 09:50:00,43.22,43.28,43.05,43.1,67300.0,23.5995,23.6323,23.5067,23.534,67300.0
2007-09-26 10:00:00,43.11,43.13,43.07,43.09,51900.0,23.5395,23.5504,23.5176,23.5285,51900.0
2007-09-26 10:10:00,43.1,43.16,43.06,43.12,60300.0,23.534,23.5668,23.5122,23.5449,60300.0
2007-09-26 10:20:00,43.1,43.35,43.09,43.35,56700.0,23.534,23.6705,23.5285,23.6705,56700.0
2007-09-26 10:30:00,43.34,43.35,43.29,43.29,58700.0,23.665,23.6705,23.6377,23.6377,58700.0
2007-09-26 10:40:00,43.29,43.33,43.17,43.29,40900.0,23.6377,23.6596,23.5722,23.6377,40900.0
2007-09-26 10:50:00,43.29,43.33,43.21,43.29,64000.0,23.6377,23.6596,23.5941,23.6377,64000.0
2007-09-26 11:00:00,43.28,43.3,43.1,43.17,74700.0,23.6323,23.6432,23.534,23.5722,74700.0
2007-09-26 11:10:00,43.18,43.29,43.11,43.22,69300.0,23.5777,23.6377,23.5395,23.5995,69300.0
2007-09-26 11:20:00,43.21,43.32,43.2,43.31,35200.0,23.5941,23.6541,23.5886,23.6487,35200.0
2007-09-26 11:30:00,43.31,43.34,43.31,43.33,30600.0,23.6487,23.665,23.6487,23.6596,30600.0
2007-09-26 11:40:00,43.34,43.36,43.33,43.36,63800.0,23.665,23.676,23.6596,23.676,63800.0
2007-09-26 11:50:00,43.37,43.46,43.32,43.46,56000.0,23.6814,23.7306,23.6541,23.7306,56000.0
2007-09-26 12:00:00,43.47,43.53,43.39,43.41,43700.0,23.736,23.7688,23.6923,23.7033,43700.0
2007-09-26 12:10:00,43.41,43.45,43.4,43.43,38500.0,23.7033,23.7251,23.6978,23.7142,38500.0
2007-09-26 12:20:00,43.45,43.5,43.42,43.5,36400.0,23.7251,23.7524,23.7087,23.7524,36400.0
2007-09-26 12:30:00,43.5,43.58,43.49,43.58,24200.0,23.7524,23.7961,23.7469,23.7961,24200.0
2007-09-26 12:40:00,43.59,43.64,43.53,43.55,56600.0,23.8016,23.8289,23.7688,23.7797,56600.0
2007-09-26 12:50:00,43.55,43.59,43.55,43.58,24800.0,23.7797,23.8016,23.7797,23.7961,24800.0
2007-09-26 13:00:00,43.57,43.62,43.55,43.59,25000.0,23.7906,23.8179,23.7797,23.8016,25000.0
2007-09-26 13:10:00,43.59,43.67,43.56,43.65,36400.0,23.8016,23.8452,23.7852,23.8343,36400.0
2007-09-26 13:20:00,43.65,43.73,43.6,43.63,47200.0,23.8343,23.878,23.807,23.8234,47200.0
2007-09-26 13:30:00,43.62,43.65,43.51,43.59,40700.0,23.8179,23.8343,23.7579,23.8016,40700.0
2007-09-26 13:40:00,43.6,43.61,43.33,43.37,53300.0,23.807,23.8125,23.6596,23.6814,53300.0
2007-09-26 13:50:00,43.4,43.43,43.22,43.26,45500.0,23.6978,23.7142,23.5995,23.6214,45500.0
2007-09-26 14:00:00,43.25,43.36,43.25,43.31,31500.0,23.6159,23.676,23.6159,23.6487,31500.0
2007-09-26 14:10:00,43.31,43.43,43.23,43.43,33200.0,23.6487,23.7142,23.605,23.7142,33200.0
2007-09-26 14:20:00,43.41,43.41,43.21,43.29,29600.0,23.7033,23.7033,23.5941,23.6377,29600.0
2007-09-26 14:30:00,43.29,43.35,43.21,43.21,44000.0,23.6377,23.6705,23.5941,23.5941,44000.0
2007-09-26 14:40:00,43.22,43.24,43.04,43.05,61800.0,23.5995,23.6104,23.5012,23.5067,61800.0
2007-09-26 14:50:00,43.05,43.26,43.05,43.18,114800.0,23.5067,23.6214,23.5067,23.5777,114800.0
2007-09-26 15:00:00,43.19,43.28,43.11,43.28,79100.0,23.5831,23.6323,23.5395,23.6323,79100.0
2007-09-26 15:10:00,43.27,43.3,43.23,43.29,40500.0,23.6268,23.6432,23.605,23.6377,40500.0
2007-09-26 15:20:00,43.29,43.39,43.28,43.35,85900.0,23.6377,23.6923,23.6323,23.6705,85900.0
2007-09-26 15:30:00,43.34,43.39,43.25,43.39,103000.0,23.665,23.6923,23.6159,23.6923,103000.0
2007-09-26 15:40:00,43.39,43.47,43.37,43.45,156500.0,23.6923,23.736,23.6814,23.7251,156500.0
2007-09-26 15:50:00,43.46,43.58,43.41,43.54,186800.0,23.7306,23.7961,23.7033,23.7743,186800.0
2007-09-27 09:30:00,42.35,42.95,42.27,42.67,475800.0,23.1245,23.4521,23.0808,23.2992,475800.0
2007-09-27 09:40:00,42.67,42.7,42.53,42.7,181200.0,23.2992,23.3156,23.2228,23.3156,181200.0
2007-09-27 09:50:00,42.7,42.89,42.62,42.88,196000.0,23.3156,23.4193,23.2719,23.4139,196000.0
2007-09-27 10:00:00,42.86,43.08,42.65,42.74,240900.0,23.4029,23.5231,23.2883,23.3374,240900.0
2007-09-27 10:10:00,42.74,42.99,42.7,42.98,153800.0,23.3374,23.4739,23.3156,23.4685,153800.0
2007-09-27 10:20:00,42.99,43.07,42.65,42.67,200700.0,23.4739,23.5176,23.2883,23.2992,200700.0
2007-09-27 10:30:00,42.68,42.75,42.66,42.7,116800.0,23.3047,23.3429,23.2937,23.3156,116800.0
2007-09-27 10:40:00,42.7,42.83,42.45,42.47,114600.0,23.3156,23.3866,23.1791,23.19,114600.0
2007-09-27 10:50:00,42.48,42.54,42.06,42.12,207700.0,23.1955,23.2282,22.9661,22.9989,207700.0
2007-09-27 11:00:00,42.11,42.27,41.86,42.23,308600.0,22.9934,23.0808,22.8569,23.0589,308600.0
2007-09-27 11:10:00,42.23,42.28,42.07,42.08,88300.0,23.0589,23.0862,22.9716,22.977,88300.0
2007-09-27 11:20:00,42.08,42.08,42.0,42.03,117100.0,22.977,22.977,22.9334,22.9497,117100.0
2007-09-27 11:30:00,42.02,42.07,42.0,42.02,115400.0,22.9443,22.9716,22.9334,22.9443,115400.0
2007-09-27 11:40:00,42.01,42.06,41.58,41.96,287000.0,22.9388,22.9661,22.704,22.9115,287000.0
2007-09-27 11:50:00,41.96,41.97,41.85,41.92,63100.0,22.9115,22.917,22.8515,22.8897,63100.0
2007-09-27 12:00:00,41.91,42.08,41.86,41.97,116100.0,22.8842,22.977,22.8569,22.917,116100.0
2007-09-27 12:10:00,41.97,42.01,41.91,41.99,59100.0,22.917,22.9388,22.8842,22.9279,59100.0
2007-09-27 12:20:00,41.98,42.02,41.91,41.92,33500.0,22.9224,22.9443,22.8842,22.8897,33500.0
2007-09-27 12:30:00,41.92,42.07,41.92,41.99,61100.0,22.8897,22.9716,22.8897,22.9279,61100.0
2007-09-27 12:40:00,41.98,42.06,41.92,42.02,73200.0,22.9224,22.9661,22.8897,22.9443,73200.0
2007-09-27 12:50:00,42.01,42.07,42.0,42.06,38100.0,22.9388,22.9716,22.9334,22.9661,38100.0
2007-09-27 13:00:00,42.05,42.32,42.04,42.31,124000.0,22.9607,23.1081,22.9552,23.1026,124000.0
2007-09-27 13:10:00,42.32,42.33,42.29,42.3,70000.0,23.1081,23.1136,23.0917,23.0972,70000.0
2007-09-27 13:20:00,42.3,42.32,42.3,42.32,81200.0,23.0972,23.1081,23.0972,23.1081,81200.0
2007-09-27 13:30:00,42.32,42.32,42.22,42.23,212200.0,23.1081,23.1081,23.0535,23.0589,212200.0
2007-09-27 13:40:00,42.22,42.31,42.11,42.18,103500.0,23.0535,23.1026,22.9934,23.0316,103500.0
2007-09-27 13:50:00,42.19,42.24,42.13,42.13,68300.0,23.0371,23.0644,23.0043,23.0043,68300.0
2007-09-27 14:00:00,42.14,42.19,42.04,42.19,100000.0,23.0098,23.0371,22.9552,23.0371,100000.0
2007-09-27 14:10:00,42.19,42.19,41.97,41.97,79300.0,23.0371,23.0371,22.917,22.917,79300.0
2007-09-27 14:20:00,41.96,42.01,41.96,41.97,120100.0,22.9115,22.9388,22.9115,22.917,120100.0
2007-09-27 14:30:00,41.97,42.0,41.97,41.99,50800.0,22.917,22.9334,22.917,22.9279,50800.0
2007-09-27 14:40:00,41.97,41.97,41.94,41.96,65600.0,22.917,22.917,22.9006,22.9115,65600.0
2007-09-27 14:50:00,41.95,42.0,41.95,42.0,92800.0,22.9061,22.9334,22.9061,22.9334,92800.0
2007-09-27 15:00:00,42.0,42.0,41.92,41.92,127400.0,22.9334,22.9334,22.8897,22.8897,127400.0
2007-09-27 15:10:00,41.92,41.95,41.92,41.95,63900.0,22.8897,22.9061,22.8897,22.9061,63900.0
2007-09-27 15:20:00,41.95,42.0,41.95,42.0,108700.0,22.9061,22.9334,22.9061,22.9334,108700.0
2007-09-27 15:30:00,42.0,42.0,41.99,42.0,103900.0,22.9334,22.9334,22.9279,22.9334,103900.0
2007-09-27 15:40:00,42.0,42.0,41.96,41.96,155000.0,22.9334,22.9334,22.9115,22.9115,155000.0
2007-09-27 15:50:00,41.96,42.02,41.96,42.02,266200.0,22.9115,22.9443,22.9115,22.9443,266200.0
2007-09-28 09:30:00,42.03,42.1,41.9,41.97,109100.0,22.9497,22.988,22.8788,22.917,109100.0
2007-09-28 09:40:00,41.96,41.97,41.79,41.92,172000.0,22.9115,22.917,22.8187,22.8897,172000.0
2007-09-28 09:50:00,41.92,42.05,41.87,41.94,182600.0,22.8897,22.9607,22.8624,22.9006,182600.0
2007-09-28 10:00:00,41.94,42.1,41.87,41.94,105700.0,22.9006,22.988,22.8624,22.9006,105700.0
2007-09-28 10:10:00,41.94,41.95,41.85,41.86,73400.0,22.9006,22.9061,22.8515,22.8569,73400.0
2007-09-28 10:20:00,41.85,41.85,41.66,41.81,73800.0,22.8515,22.8515,22.7477,22.8296,73800.0
2007-09-28 10:30:00,41.81,41.85,41.75,41.82,59300.0,22.8296,22.8515,22.7969,22.8351,59300.0
2007-09-28 10:40:00,41.82,41.82,41.73,41.73,63500.0,22.8351,22.8351,22.7859,22.7859,63500.0
2007-09-28 10:50:00,41.73,41.75,41.6,41.64,91100.0,22.7859,22.7969,22.7149,22.7368,91100.0
2007-09-28 11:00:00,41.65,41.67,41.52,41.54,129700.0,22.7422,22.7532,22.6713,22.6822,129700.0
2007-09-28 11:10:00,41.55,41.56,41.54,41.55,34400.0,22.6876,22.6931,22.6822,22.6876,34400.0
2007-09-28 11:20:00,41.55,41.55,41.4,41.42,94900.0,22.6876,22.6876,22.6057,22.6167,94900.0
2007-09-28 11:30:00,41.41,41.42,41.29,41.32,100300.0,22.6112,22.6167,22.5457,22.5621,100300.0
2007-09-28 11:40:00,41.31,41.36,41.27,41.34,67400.0,22.5566,22.5839,22.5348,22.573,67400.0
2007-09-28 11:50:00,41.34,41.34,41.26,41.26,43600.0,22.573,22.573,22.5293,22.5293,43600.0
2007-09-28 12:00:00,41.26,41.36,41.25,41.36,77700.0,22.5293,22.5839,22.5238,22.5839,77700.0
2007-09-28 12:10:00,41.36,41.37,41.35,41.35,86300.0,22.5839,22.5894,22.5784,22.5784,86300.0
2007-09-28 12:20:00,41.35,41.38,41.34,41.38,26600.0,22.5784,22.5948,22.573,22.5948,26600.0
2007-09-28 12:30:00,41.37,41.44,41.37,41.43,20300.0,22.5894,22.6276,22.5894,22.6221,20300.0
2007-09-28 12:40:00,41.44,41.44,41.35,41.36,36000.0,22.6276,22.6276,22.5784,22.5839,36000.0
2007-09-28 12:50:00,41.35,41.38,41.35,41.37,38500.0,22.5784,22.5948,22.5784,22.5894,38500.0
2007-09-28 13:00:00,41.36,41.38,41.21,41.22,68500.0,22.5839,22.5948,22.502,22.5075,68500.0
2007-09-28 13:10:00,41.21,41.21,41.11,41.14,112400.0,22.502,22.502,22.4474,22.4638,112400.0
2007-09-28 13:20:00,41.13,41.17,41.13,41.17,39900.0,22.4583,22.4802,22.4583,22.4802,39900.0
2007-09-28 13:30:00,41.16,41.25,41.16,41.22,41500.0,22.4747,22.5238,22.4747,22.5075,41500.0
2007-09-28 13:40:00,41.23,41.26,41.18,41.18,36100.0,22.5129,22.5293,22.4856,22.4856,36100.0
2007-09-28 13:50:00,41.19,41.25,41.17,41.24,38100.0,22.4911,22.5238,22.4802,22.5184,38100.0
2007-09-28 14:00:00,41.25,41.29,41.24,41.28,83500.0,22.5238,22.5457,22.5184,22.5402,83500.0
2007-09-28 14:10:00,41.29,41.29,41.13,41.14,46300.0,22.5457,22.5457,22.4583,22.4638,46300.0
2007-09-28 14:20:00,41.14,41.14,40.91,40.91,144700.0,22.4638,22.4638,22.3382,22.3382,144700.0
2007-09-28 14:30:00,40.91,41.01,40.9,41.0,103900.0,22.3382,22.3928,22.3327,22.3873,103900.0
2007-09-28 14:40:00,41.01,41.02,40.96,40.96,72100.0,22.3928,22.3982,22.3655,22.3655,72100.0
2007-09-28 14:50:00,40.96,41.0,40.95,41.0,135500.0,22.3655,22.3873,22.36,22.3873,135500.0
2007-09-28 15:00:00,40.99,41.0,40.93,40.94,218600.0,22.3819,22.3873,22.3491,22.3546,218600.0
2007-09-28 15:10:00,40.95,40.95,40.89,40.89,138200.0,22.36,22.36,22.3273,22.3273,138200.0
2007-09-28 15:20:00,40.89,40.9,40.89,40.89,83900.0,22.3273,22.3327,22.3273,22.3273,83900.0
2007-09-28 15:30:00,40.89,40.9,40.82,40.82,135300.0,22.3273,22.3327,22.289,22.289,135300.0
2007-09-28 15:40:00,40.82,40.87,40.77,40.87,278700.0,22.289,22.3163,22.2617,22.3163,278700.0
2007-09-28 15:50:00,40.86,41.03,40.86,41.03,233100.0,22.3109,22.4037,22.3109,22.4037,233100.0
2007-10-01 09:30:00,40.86,41.14,40.54,41.09,200100.0,22.3109,22.4638,22.1362,22.4365,200100.0
2007-10-01 09:40:00,41.08,41.3,41.08,41.17,99400.0,22.431,22.5511,22.431,22.4802,99400.0
2007-10-01 09:50:00,41.16,41.19,41.02,41.06,91200.0,22.4747,22.4911,22.3982,22.4201,91200.0
2007-10-01 10:00:00,41.07,41.17,41.02,41.1,68800.0,22.4256,22.4802,22.3982,22.4419,68800.0
2007-10-01 10:10:00,41.09,41.22,41.09,41.2,137100.0,22.4365,22.5075,22.4365,22.4965,137100.0
2007-10-01 10:20:00,41.2,41.21,41.16,41.17,120400.0,22.4965,22.502,22.4747,22.4802,120400.0
2007-10-01 10:30:00,41.17,41.18,41.15,41.15,75100.0,22.4802,22.4856,22.4692,22.4692,75100.0
2007-10-01 10:40:00,41.15,41.15,41.11,41.15,70700.0,22.4692,22.4692,22.4474,22.4692,70700.0
2007-10-01 10:50:00,41.14,41.15,41.09,41.09,121700.0,22.4638,22.4692,22.4365,22.4365,121700.0
2007-10-01 11:00:00,41.1,41.1,41.01,41.03,53100.0,22.4419,22.4419,22.3928,22.4037,53100.0
2007-10-01 11:10:00,41.04,41.04,41.01,41.02,46200.0,22.4092,22.4092,22.3928,22.3982,46200.0
2007-10-01 11:20:00,41.03,41.03,41.0,41.0,63500.0,22.4037,22.4037,22.3873,22.3873,63500.0
2007-10-01 11:30:00,41.0,41.07,40.96,41.05,89000.0,22.3873,22.4256,22.3655,22.4146,89000.0
2007-10-01 11:40:00,41.04,41.19,41.0,41.12,101300.0,22.4092,22.4911,22.3873,22.4529,101300.0
2007-10-01 11:50:00,41.13,41.17,41.13,41.16,56800.0,22.4583,22.4802,22.4583,22.4747,56800.0
2007-10-01 12:00:00,41.15,41.18,41.12,41.17,46600.0,22.4692,22.4856,22.4529,22.4802,46600.0
2007-10-01 12:10:00,41.16,41.18,41.16,41.16,37300.0,22.4747,22.4856,22.4747,22.4747,37300.0
2007-10-01 12:20:00,41.17,41.38,41.16,41.34,98200.0,22.4802,22.5948,22.4747,22.573,98200.0
2007-10-01 12:30:00,41.35,41.35,41.31,41.35,37200.0,22.5784,22.5784,22.5566,22.5784,37200.0
2007-10-01 12:40:00,41.35,41.37,41.33,41.33,44000.0,22.5784,22.5894,22.5675,22.5675,44000.0
2007-10-01 12:50:00,41.34,41.34,41.24,41.24,47400.0,22.573,22.573,22.5184,22.5184,47400.0
2007-10-01 13:00:00,41.24,41.3,41.23,41.3,24000.0,22.5184,22.5511,22.5129,22.5511,24000.0
2007-10-01 13:10:00,41.3,41.35,41.25,41.33,74300.0,22.5511,22.5784,22.5238,22.5675,74300.0
2007-10-01 13:20:00,41.33,41.33,41.31,41.32,68200.0,22.5675,22.5675,22.5566,22.5621,68200.0
2007-10-01 13:30:00,41.33,41.4,41.32,41.39,40700.0,22.5675,22.6057,22.5621,22.6003,40700.0
2007-10-01 13:40:00,41.4,41.4,41.36,41.37,41600.0,22.6057,22.6057,22.5839,22.5894,41600.0
2007-10-01 13:50:00,41.37,41.38,41.37,41.37,10300.0,22.5894,22.5948,22.5894,22.5894,10300.0
2007-10-01 14:00:00,41.38,41.47,41.37,41.47,24400.0,22.5948,22.644,22.5894,22.644,24400.0
2007-10-01 14:10:00,41.46,41.52,41.46,41.49,36500.0,22.6385,22.6713,22.6385,22.6549,36500.0
2007-10-01 14:20:00,41.49,41.5,41.46,41.46,26900.0,22.6549,22.6603,22.6385,22.6385,26900.0
2007-10-01 14:30:00,41.46,41.47,41.44,41.45,54000.0,22.6385,22.644,22.6276,22.633,54000.0
2007-10-01 14:40:00,41.45,41.47,41.44,41.45,58700.0,22.633,22.644,22.6276,22.633,58700.0
2007-10-01 14:50:00,41.45,41.47,41.39,41.41,94200.0,22.633,22.644,22.6003,22.6112,94200.0
2007-10-01 15:00:00,41.41,41.45,41.4,41.4,35700.0,22.6112,22.633,22.6057,22.6057,35700.0
2007-10-01 15:10:00,41.41,41.41,41.29,41.3,68800.0,22.6112,22.6112,22.5457,22.5511,68800.0
2007-10-01 15:20:00,41.29,41.32,41.28,41.29,57800.0,22.5457,22.5621,22.5402,22.5457,57800.0
2007-10-01 15:30:00,41.3,41.31,41.23,41.24,90900.0,22.5511,22.5566,22.5129,22.5184,90900.0
2007-10-01 15:40:00,41.24,41.27,41.16,41.27,90700.0,22.5184,22.5348,22.4747,22.5348,90700.0
2007-10-01 15:50:00,41.27,41.41,41.26,41.4,145500.0,22.5348,22.6112,22.5293,22.6057,145500.0
2007-10-02 09:30:00,41.4,41.49,41.2,41.29,74500.0,22.6057,22.6549,22.4965,22.5457,74500.0
2007-10-02 09:40:00,41.3,41.3,41.08,41.15,51600.0,22.5511,22.5511,22.431,22.4692,51600.0
2007-10-02 09:50:00,41.15,41.2,41.12,41.13,64900.0,22.4692,22.4965,22.4529,22.4583,64900.0
2007-10-02 10:00:00,41.12,41.13,41.02,41.03,50100.0,22.4529,22.4583,22.3982,22.4037,50100.0
2007-10-02 10:10:00,41.03,41.05,40.95,41.05,63800.0,22.4037,22.4146,22.36,22.4146,63800.0
2007-10-02 10:20:00,41.05,41.08,40.96,40.96,52700.0,22.4146,22.431,22.3655,22.3655,52700.0
2007-10-02 10:30:00,40.96,40.97,40.83,40.85,90900.0,22.3655,22.3709,22.2945,22.3054,90900.0
2007-10-02 10:40:00,40.85,40.86,40.8,40.81,63100.0,22.3054,22.3109,22.2781,22.2836,63100.0
2007-10-02 10:50:00,40.81,40.87,40.77,40.83,55800.0,22.2836,22.3163,22.2617,22.2945,55800.0
2007-10-02 11:00:00,40.83,40.84,40.67,40.83,93400.0,22.2945,22.3,22.2071,22.2945,93400.0
2007-10-02 11:10:00,40.82,40.85,40.79,40.85,47100.0,22.289,22.3054,22.2727,22.3054,47100.0
2007-10-02 11:20:00,40.84,40.85,40.79,40.82,68500.0,22.3,22.3054,22.2727,22.289,68500.0
2007-10-02 11:30:00,40.82,40.86,40.82,40.85,24700.0,22.289,22.3109,22.289,22.3054,24700.0
2007-10-02 11:40:00,40.85,40.87,40.84,40.86,26800.0,22.3054,22.3163,22.3,22.3109,26800.0
2007-10-02 11:50:00,40.86,40.89,40.82,40.85,42600.0,22.3109,22.3273,22.289,22.3054,42600.0
2007-10-02 12:00:00,40.85,40.86,40.78,40.79,47400.0,22.3054,22.3109,22.2672,22.2727,47400.0
2007-10-02 12:10:00,40.79,40.82,40.74,40.76,25500.0,22.2727,22.289,22.2454,22.2563,25500.0
2007-10-02 12:20:00,40.75,40.76,40.67,40.7,71700.0,22.2508,22.2563,22.2071,22.2235,71700.0
2007-10-02 12:30:00,40.71,40.75,40.69,40.71,73100.0,22.229,22.2508,22.2181,22.229,73100.0
2007-10-02 12:40:00,40.71,40.76,40.69,40.72,163900.0,22.229,22.2563,22.2181,22.2344,163900.0
2007-10-02 12:50:00,40.72,40.74,40.72,40.72,24100.0,22.2344,22.2454,22.2344,22.2344,24100.0
2007-10-02 13:00:00,40.72,40.73,40.64,40.68,111500.0,22.2344,22.2399,22.1908,22.2126,111500.0
2007-10-02 13:10:00,40.68,40.73,40.68,40.72,59100.0,22.2126,22.2399,22.2126,22.2344,59100.0
2007-10-02 13:20:00,40.71,40.75,40.56,40.59,95000.0,22.229,22.2508,22.1471,22.1635,95000.0
2007-10-02 13:30:00,40.59,40.62,40.51,40.52,43300.0,22.1635,22.1798,22.1198,22.1252,43300.0
2007-10-02 13:40:00,40.53,40.61,40.52,40.6,46900.0,22.1307,22.1744,22.1252,22.1689,46900.0
2007-10-02 13:50:00,40.6,40.62,40.59,40.61,47900.0,22.1689,22.1798,22.1635,22.1744,47900.0
2007-10-02 14:00:00,40.61,40.61,40.58,40.6,42600.0,22.1744,22.1744,22.158,22.1689,42600.0
2007-10-02 14:10:00,40.6,40.61,40.58,40.61,53400.0,22.1689,22.1744,22.158,22.1744,53400.0
2007-10-02 14:20:00,40.6,40.68,40.59,40.68,82500.0,22.1689,22.2126,22.1635,22.2126,82500.0
2007-10-02 14:30:00,40.67,40.76,40.67,40.75,73200.0,22.2071,22.2563,22.2071,22.2508,73200.0
2007-10-02 14:40:00,40.75,40.8,40.75,40.78,54600.0,22.2508,22.2781,22.2508,22.2672,54600.0
2007-10-02 14:50:00,40.78,40.78,40.69,40.7,80400.0,22.2672,22.2672,22.2181,22.2235,80400.0
2007-10-02 15:00:00,40.7,40.75,40.67,40.71,77900.0,22.2235,22.2508,22.2071,22.229,77900.0
2007-10-02 15:10:00,40.71,40.71,40.63,40.66,43500.0,22.229,22.229,22.1853,22.2017,43500.0
2007-10-02 15:20:00,40.65,40.74,40.65,40.68,107500.0,22.1962,22.2454,22.1962,22.2126,107500.0
2007-10-02 15:30:00,40.68,40.71,40.6,40.7,131000.0,22.2126,22.229,22.1689,22.2235,131000.0
2007-10-02 15:40:00,40.7,40.73,40.66,40.67,81900.0,22.2235,22.2399,22.2017,22.2071,81900.0
2007-10-02 15:50:00,40.67,40.78,40.66,40.77,149200.0,22.2071,22.2672,22.2017,22.2617,149200.0
2007-10-03 09:30:00,40.49,40.9,40.47,40.67,68900.0,22.1089,22.3327,22.0979,22.2071,68900.0
2007-10-03 09:40:00,40.65,40.83,40.62,40.77,37000.0,22.1962,22.2945,22.1798,22.2617,37000.0
2007-10-03 09:50:00,40.77,40.88,40.77,40.84,24900.0,22.2617,22.3218,22.2617,22.3,24900.0
2007-10-03 10:00:00,40.84,40.9,40.83,40.87,53300.0,22.3,22.3327,22.2945,22.3163,53300.0
2007-10-03 10:10:00,40.87,40.88,40.86,40.88,27300.0,22.3163,22.3218,22.3109,22.3218,27300.0
2007-10-03 10:20:00,40.88,40.89,40.85,40.88,33000.0,22.3218,22.3273,22.3054,22.3218,33000.0
2007-10-03 10:30:00,40.88,40.99,40.83,40.83,34300.0,22.3218,22.3819,22.2945,22.2945,34300.0
2007-10-03 10:40:00,40.83,40.9,40.82,40.88,14600.0,22.2945,22.3327,22.289,22.3218,14600.0
2007-10-03 10:50:00,40.88,40.92,40.87,40.92,11900.0,22.3218,22.3436,22.3163,22.3436,11900.0
2007-10-03 11:00:00,40.91,40.92,40.88,40.91,34000.0,22.3382,22.3436,22.3218,22.3382,34000.0
2007-10-03 11:10:00,40.91,41.07,40.91,41.07,89200.0,22.3382,22.4256,22.3382,22.4256,89200.0
2007-10-03 11:20:00,41.05,41.07,41.04,41.05,40700.0,22.4146,22.4256,22.4092,22.4146,40700.0
2007-10-03 11:30:00,41.05,41.09,41.05,41.09,87200.0,22.4146,22.4365,22.4146,22.4365,87200.0
2007-10-03 11:40:00,41.08,41.18,41.07,41.13,31000.0,22.431,22.4856,22.4256,22.4583,31000.0
2007-10-03 11:50:00,41.13,41.17,41.06,41.07,51600.0,22.4583,22.4802,22.4201,22.4256,51600.0
2007-10-03 12:00:00,41.07,41.08,41.02,41.04,20000.0,22.4256,22.431,22.3982,22.4092,20000.0
2007-10-03 12:10:00,41.04,41.09,41.03,41.06,44500.0,22.4092,22.4365,22.4037,22.4201,44500.0
2007-10-03 12:20:00,41.06,41.1,41.05,41.09,30900.0,22.4201,22.4419,22.4146,22.4365,30900.0
2007-10-03 12:30:00,41.1,41.12,41.09,41.11,9900.0,22.4419,22.4529,22.4365,22.4474,9900.0
2007-10-03 12:40:00,41.11,41.12,41.09,41.09,16800.0,22.4474,22.4529,22.4365,22.4365,16800.0
2007-10-03 12:50:00,41.09,41.09,41.03,41.04,22100.0,22.4365,22.4365,22.4037,22.4092,22100.0
2007-10-03 13:00:00,41.04,41.06,41.03,41.04,36800.0,22.4092,22.4201,22.4037,22.4092,36800.0
2007-10-03 13:10:00,41.04,41.06,41.0,41.05,105500.0,22.4092,22.4201,22.3873,22.4146,105500.0
2007-10-03 13:20:00,41.05,41.06,41.03,41.04,17400.0,22.4146,22.4201,22.4037,22.4092,17400.0
2007-10-03 13:30:00,41.04,41.05,41.03,41.04,11300.0,22.4092,22.4146,22.4037,22.4092,11300.0
2007-10-03 13:40:00,41.03,41.04,40.98,41.02,20900.0,22.4037,22.4092,22.3764,22.3982,20900.0
2007-10-03 13:50:00,41.02,41.11,41.02,41.11,24300.0,22.3982,22.4474,22.3982,22.4474,24300.0
2007-10-03 14:00:00,41.1,41.1,40.97,41.0,30600.0,22.4419,22.4419,22.3709,22.3873,30600.0
2007-10-03 14:10:00,41.0,41.04,40.97,41.04,30900.0,22.3873,22.4092,22.3709,22.4092,30900.0
2007-10-03 14:20:00,41.04,41.05,41.03,41.03,13400.0,22.4092,22.4146,22.4037,22.4037,13400.0
2007-10-03 14:30:00,41.03,41.04,40.97,41.01,25400.0,22.4037,22.4092,22.3709,22.3928,25400.0
2007-10-03 14:40:00,41.01,41.03,40.87,40.89,38700.0,22.3928,22.4037,22.3163,22.3273,38700.0
2007-10-03 14:50:00,40.89,40.9,40.87,40.9,24600.0,22.3273,22.3327,22.3163,22.3327,24600.0
2007-10-03 15:00:00,40.9,40.97,40.89,40.97,27300.0,22.3327,22.3709,22.3273,22.3709,27300.0
2007-10-03 15:10:00,40.97,41.02,40.97,41.0,19500.0,22.3709,22.3982,22.3709,22.3873,19500.0
2007-10-03 15:20:00,40.99,40.99,40.95,40.95,17100.0,22.3819,22.3819,22.36,22.36,17100.0
2007-10-03 15:30:00,40.95,40.95,40.89,40.91,41900.0,22.36,22.36,22.3273,22.3382,41900.0
2007-10-03 15:40:00,40.91,40.92,40.8,40.81,87300.0,22.3382,22.3436,22.2781,22.2836,87300.0
2007-10-03 15:50:00,40.81,40.85,40.79,40.82,86700.0,22.2836,22.3054,22.2727,22.289,86700.0
2007-10-04 09:30:00,40.97,41.07,40.79,40.97,39000.0,22.3709,22.4256,22.2727,22.3709,39000.0
2007-10-04 09:40:00,40.96,41.04,40.95,41.04,31800.0,22.3655,22.4092,22.36,22.4092,31800.0
2007-10-04 09:50:00,41.05,41.12,41.0,41.12,35600.0,22.4146,22.4529,22.3873,22.4529,35600.0
2007-10-04 10:00:00,41.12,41.12,40.99,41.07,21800.0,22.4529,22.4529,22.3819,22.4256,21800.0
2007-10-04 10:10:00,41.07,41.08,41.04,41.06,20400.0,22.4256,22.431,22.4092,22.4201,20400.0
2007-10-04 10:20:00,41.05,41.07,40.96,40.98,37500.0,22.4146,22.4256,22.3655,22.3764,37500.0
2007-10-04 10:30:00,40.97,41.05,40.92,41.03,31300.0,22.3709,22.4146,22.3436,22.4037,31300.0
2007-10-04 10:40:00,41.02,41.14,41.02,41.11,33200.0,22.3982,22.4638,22.3982,22.4474,33200.0
2007-10-04 10:50:00,41.1,41.2,41.09,41.2,23100.0,22.4419,22.4965,22.4365,22.4965,23100.0
2007-10-04 11:00:00,41.2,41.23,41.14,41.22,27700.0,22.4965,22.5129,22.4638,22.5075,27700.0
2007-10-04 11:10:00,41.21,41.26,41.19,41.19,28000.0,22.502,22.5293,22.4911,22.4911,28000.0
2007-10-04 11:20:00,41.18,41.19,41.06,41.07,13400.0,22.4856,22.4911,22.4201,22.4256,13400.0
2007-10-04 11:30:00,41.08,41.24,41.05,41.17,70000.0,22.431,22.5184,22.4146,22.4802,70000.0
2007-10-04 11:40:00,41.17,41.28,41.17,41.25,32900.0,22.4802,22.5402,22.4802,22.5238,32900.0
2007-10-04 11:50:00,41.25,41.28,41.22,41.26,28400.0,22.5238,22.5402,22.5075,22.5293,28400.0
2007-10-04 12:00:00,41.27,41.28,41.23,41.23,11700.0,22.5348,22.5402,22.5129,22.5129,11700.0
2007-10-04 12:10:00,41.23,41.24,41.2,41.22,18400.0,22.5129,22.5184,22.4965,22.5075,18400.0
2007-10-04 12:20:00,41.22,41.23,41.18,41.2,9000.0,22.5075,22.5129,22.4856,22.4965,9000.0
2007-10-04 12:30:00,41.2,41.27,41.2,41.26,23900.0,22.4965,22.5348,22.4965,22.5293,23900.0
2007-10-04 12:40:00,41.26,41.27,41.23,41.24,11500.0,22.5293,22.5348,22.5129,22.5184,11500.0
2007-10-04 12:50:00,41.23,41.25,41.22,41.24,8300.0,22.5129,22.5238,22.5075,22.5184,8300.0
2007-10-04 13:00:00,41.23,41.23,41.18,41.19,21800.0,22.5129,22.5129,22.4856,22.4911,21800.0
2007-10-04 13:10:00,41.19,41.2,41.16,41.19,19000.0,22.4911,22.4965,22.4747,22.4911,19000.0
2007-10-04 13:20:00,41.19,41.2,41.16,41.19,20000.0,22.4911,22.4965,22.4747,22.4911,20000.0
2007-10-04 13:30:00,41.19,41.2,41.17,41.2,21100.0,22.4911,22.4965,22.4802,22.4965,21100.0
2007-10-04 13:40:00,41.19,41.2,41.17,41.17,16700.0,22.4911,22.4965,22.4802,22.4802,16700.0
2007-10-04 13:50:00,41.17,41.18,41.16,41.17,16600.0,22.4802,22.4856,22.4747,22.4802,16600.0
2007-10-04 14:00:00,41.16,41.17,41.16,41.16,20900.0,22.4747,22.4802,22.4747,22.4747,20900.0
2007-10-04 14:10:00,41.17,41.18,41.16,41.17,32200.0,22.4802,22.4856,22.4747,22.4802,32200.0
2007-10-04 14:20:00,41.17,41.17,41.15,41.17,9800.0,22.4802,22.4802,22.4692,22.4802,9800.0
2007-10-04 14:30:00,41.17,41.22,41.16,41.2,33900.0,22.4802,22.5075,22.4747,22.4965,33900.0
2007-10-04 14:40:00,41.21,41.22,41.19,41.2,29000.0,22.502,22.5075,22.4911,22.4965,29000.0
2007-10-04 14:50:00,41.2,41.22,41.2,41.2,19000.0,22.4965,22.5075,22.4965,22.4965,19000.0
2007-10-04 15:00:00,41.2,41.21,41.17,41.17,17200.0,22.4965,22.502,22.4802,22.4802,17200.0
2007-10-04 15:10:00,41.17,41.18,41.15,41.15,41800.0,22.4802,22.4856,22.4692,22.4692,41800.0
2007-10-04 15:20:00,41.15,41.2,41.15,41.17,53800.0,22.4692,22.4965,22.4692,22.4802,53800.0
2007-10-04 15:30:00,41.18,41.18,41.13,41.14,65600.0,22.4856,22.4856,22.4583,22.4638,65600.0
2007-10-04 15:40:00,41.14,41.23,41.11,41.21,80000.0,22.4638,22.5129,22.4474,22.502,80000.0
2007-10-04 15:50:00,41.22,41.22,41.13,41.15,169900.0,22.5075,22.5075,22.4583,22.4692,169900.0
2007-10-05 09:30:00,41.5,41.91,41.5,41.77,166400.0,22.6603,22.8842,22.6603,22.8078,166400.0
2007-10-05 09:40:00,41.76,41.79,41.6,41.6,70600.0,22.8023,22.8187,22.7149,22.7149,70600.0
2007-10-05 09:50:00,41.6,41.71,41.44,41.51,61900.0,22.7149,22.775,22.6276,22.6658,61900.0
2007-10-05 10:00:00,41.5,41.74,41.5,41.72,54600.0,22.6603,22.7914,22.6603,22.7805,54600.0
2007-10-05 10:10:00,41.72,41.75,41.63,41.63,19300.0,22.7805,22.7969,22.7313,22.7313,19300.0
2007-10-05 10:20:00,41.64,41.69,41.56,41.56,32800.0,22.7368,22.7641,22.6931,22.6931,32800.0
2007-10-05 10:30:00,41.54,41.54,41.47,41.51,42500.0,22.6822,22.6822,22.644,22.6658,42500.0
2007-10-05 10:40:00,41.5,41.51,41.44,41.47,27200.0,22.6603,22.6658,22.6276,22.644,27200.0
2007-10-05 10:50:00,41.47,41.49,41.36,41.39,27900.0,22.644,22.6549,22.5839,22.6003,27900.0
2007-10-05 11:00:00,41.4,41.68,41.4,41.6,39700.0,22.6057,22.7586,22.6057,22.7149,39700.0
2007-10-05 11:10:00,41.59,41.64,41.56,41.63,32600.0,22.7095,22.7368,22.6931,22.7313,32600.0
2007-10-05 11:20:00,41.64,41.75,41.64,41.75,46400.0,22.7368,22.7969,22.7368,22.7969,46400.0
2007-10-05 11:30:00,41.74,42.0,41.72,41.95,46400.0,22.7914,22.9334,22.7805,22.9061,46400.0
2007-10-05 11:40:00,41.93,42.07,41.92,42.03,69900.0,22.8951,22.9716,22.8897,22.9497,69900.0
2007-10-05 11:50:00,42.05,42.06,41.98,41.98,25200.0,22.9607,22.9661,22.9224,22.9224,25200.0
2007-10-05 12:00:00,41.98,42.0,41.86,41.89,34800.0,22.9224,22.9334,22.8569,22.8733,34800.0
2007-10-05 12:10:00,41.88,41.9,41.83,41.9,33500.0,22.8678,22.8788,22.8405,22.8788,33500.0
2007-10-05 12:20:00,41.9,41.93,41.89,41.93,108500.0,22.8788,22.8951,22.8733,22.8951,108500.0
2007-10-05 12:30:00,41.93,41.93,41.89,41.89,22800.0,22.8951,22.8951,22.8733,22.8733,22800.0
2007-10-05 12:40:00,41.9,41.91,41.83,41.86,45300.0,22.8788,22.8842,22.8405,22.8569,45300.0
2007-10-05 12:50:00,41.86,41.88,41.77,41.84,74000.0,22.8569,22.8678,22.8078,22.846,74000.0
2007-10-05 13:00:00,41.83,41.88,41.8,41.81,34200.0,22.8405,22.8678,22.8242,22.8296,34200.0
2007-10-05 13:10:00,41.8,41.87,41.8,41.8,37600.0,22.8242,22.8624,22.8242,22.8242,37600.0
2007-10-05 13:20:00,41.8,41.83,41.71,41.83,29800.0,22.8242,22.8405,22.775,22.8405,29800.0
2007-10-05 13:30:00,41.83,41.92,41.83,41.87,45300.0,22.8405,22.8897,22.8405,22.8624,45300.0
2007-10-05 13:40:00,41.87,42.09,41.86,42.04,51200.0,22.8624,22.9825,22.8569,22.9552,51200.0
2007-10-05 13:50:00,42.04,42.07,42.0,42.01,25100.0,22.9552,22.9716,22.9334,22.9388,25100.0
2007-10-05 14:00:00,42.01,42.04,41.9,41.91,34100.0,22.9388,22.9552,22.8788,22.8842,34100.0
2007-10-05 14:10:00,41.9,41.91,41.82,41.91,34800.0,22.8788,22.8842,22.8351,22.8842,34800.0
2007-10-05 14:20:00,41.91,41.97,41.91,41.97,28000.0,22.8842,22.917,22.8842,22.917,28000.0
2007-10-05 14:30:00,41.97,41.99,41.92,41.94,27000.0,22.917,22.9279,22.8897,22.9006,27000.0
2007-10-05 14:40:00,41.94,42.01,41.91,41.92,35700.0,22.9006,22.9388,22.8842,22.8897,35700.0
2007-10-05 14:50:00,41.92,41.96,41.89,41.95,29500.0,22.8897,22.9115,22.8733,22.9061,29500.0
2007-10-05 15:00:00,41.96,42.04,41.96,42.02,50400.0,22.9115,22.9552,22.9115,22.9443,50400.0
2007-10-05 15:10:00,42.02,42.07,41.99,42.01,67800.0,22.9443,22.9716,22.9279,22.9388,67800.0
2007-10-05 15:20:00,42.01,42.04,41.96,42.03,44800.0,22.9388,22.9552,22.9115,22.9497,44800.0
2007-10-05 15:30:00,42.03,42.05,42.01,42.01,93600.0,22.9497,22.9607,22.9388,22.9388,93600.0
2007-10-05 15:40:00,42.02,42.07,42.0,42.01,156100.0,22.9443,22.9716,22.9334,22.9388,156100.0
2007-10-05 15:50:00,42.01,42.02,41.92,42.02,172300.0,22.9388,22.9443,22.8897,22.9443,172300.0
2007-10-08 09:30:00,42.43,42.67,42.08,42.11,145100.0,23.1682,23.2992,22.977,22.9934,145100.0
2007-10-08 09:40:00,42.1,42.22,42.07,42.17,62400.0,22.988,23.0535,22.9716,23.0262,62400.0
2007-10-08 09:50:00,42.17,42.32,42.16,42.3,56500.0,23.0262,23.1081,23.0207,23.0972,56500.0
2007-10-08 10:00:00,42.29,42.41,42.24,42.36,66400.0,23.0917,23.1572,23.0644,23.1299,66400.0
2007-10-08 10:10:00,42.36,42.46,42.35,42.35,42100.0,23.1299,23.1845,23.1245,23.1245,42100.0
2007-10-08 10:20:00,42.34,42.4,42.29,42.39,53300.0,23.119,23.1518,23.0917,23.1463,53300.0
2007-10-08 10:30:00,42.39,42.39,42.3,42.36,59400.0,23.1463,23.1463,23.0972,23.1299,59400.0
2007-10-08 10:40:00,42.35,42.37,42.31,42.32,46300.0,23.1245,23.1354,23.1026,23.1081,46300.0
2007-10-08 10:50:00,42.33,42.34,42.3,42.34,40500.0,23.1136,23.119,23.0972,23.119,40500.0
2007-10-08 11:00:00,42.33,42.34,42.29,42.3,52300.0,23.1136,23.119,23.0917,23.0972,52300.0
2007-10-08 11:10:00,42.3,42.31,42.29,42.3,35400.0,23.0972,23.1026,23.0917,23.0972,35400.0
2007-10-08 11:20:00,42.3,42.31,42.29,42.3,26800.0,23.0972,23.1026,23.0917,23.0972,26800.0
2007-10-08 11:30:00,42.3,42.32,42.28,42.31,23200.0,23.0972,23.1081,23.0862,23.1026,23200.0
2007-10-08 11:40:00,42.31,42.32,42.25,42.25,20600.0,23.1026,23.1081,23.0699,23.0699,20600.0
2007-10-08 11:50:00,42.25,42.32,42.25,42.31,23100.0,23.0699,23.1081,23.0699,23.1026,23100.0
2007-10-08 12:00:00,42.31,42.32,42.22,42.22,25200.0,23.1026,23.1081,23.0535,23.0535,25200.0
2007-10-08 12:10:00,42.23,42.23,42.15,42.16,19500.0,23.0589,23.0589,23.0153,23.0207,19500.0
2007-10-08 12:20:00,42.16,42.19,42.15,42.19,16500.0,23.0207,23.0371,23.0153,23.0371,16500.0
2007-10-08 12:30:00,42.19,42.19,42.17,42.18,17700.0,23.0371,23.0371,23.0262,23.0316,17700.0
2007-10-08 12:40:00,42.18,42.18,42.16,42.16,14200.0,23.0316,23.0316,23.0207,23.0207,14200.0
2007-10-08 12:50:00,42.17,42.17,42.15,42.17,10300.0,23.0262,23.0262,23.0153,23.0262,10300.0
2007-10-08 13:00:00,42.17,42.17,42.13,42.13,14600.0,23.0262,23.0262,23.0043,23.0043,14600.0
2007-10-08 13:10:00,42.13,42.14,42.09,42.09,16100.0,23.0043,23.0098,22.9825,22.9825,16100.0
2007-10-08 13:20:00,42.09,42.1,42.08,42.1,16500.0,22.9825,22.988,22.977,22.988,16500.0
2007-10-08 13:30:00,42.1,42.12,42.09,42.11,13900.0,22.988,22.9989,22.9825,22.9934,13900.0
2007-10-08 13:40:00,42.11,42.12,42.05,42.05,25100.0,22.9934,22.9989,22.9607,22.9607,25100.0
2007-10-08 13:50:00,42.05,42.07,42.05,42.05,17200.0,22.9607,22.9716,22.9607,22.9607,17200.0
2007-10-08 14:00:00,42.06,42.06,42.02,42.03,23600.0,22.9661,22.9661,22.9443,22.9497,23600.0
2007-10-08 14:10:00,42.03,42.11,42.0,42.09,27700.0,22.9497,22.9934,22.9334,22.9825,27700.0
2007-10-08 14:20:00,42.1,42.11,42.09,42.1,10600.0,22.988,22.9934,22.9825,22.988,10600.0
2007-10-08 14:30:00,42.1,42.16,42.09,42.16,26800.0,22.988,23.0207,22.9825,23.0207,26800.0
2007-10-08 14:40:00,42.16,42.16,42.1,42.1,16400.0,23.0207,23.0207,22.988,22.988,16400.0
2007-10-08 14:50:00,42.1,42.1,42.04,42.05,17400.0,22.988,22.988,22.9552,22.9607,17400.0
2007-10-08 15:00:00,42.04,42.05,42.04,42.05,17300.0,22.9552,22.9607,22.9552,22.9607,17300.0
2007-10-08 15:10:00,42.04,42.1,42.02,42.1,34300.0,22.9552,22.988,22.9443,22.988,34300.0
2007-10-08 15:20:00,42.09,42.12,42.06,42.06,30100.0,22.9825,22.9989,22.9661,22.9661,30100.0
2007-10-08 15:30:00,42.06,42.07,42.04,42.04,23700.0,22.9661,22.9716,22.9552,22.9552,23700.0
2007-10-08 15:40:00,42.04,42.12,42.02,42.12,48000.0,22.9552,22.9989,22.9443,22.9989,48000.0
2007-10-08 15:50:00,42.12,42.17,42.08,42.16,128600.0,22.9989,23.0262,22.977,23.0207,128600.0
2007-10-09 09:30:00,42.43,42.43,42.06,42.31,78400.0,23.1682,23.1682,22.9661,23.1026,78400.0
2007-10-09 09:40:00,42.31,42.31,42.05,42.23,42300.0,23.1026,23.1026,22.9607,23.0589,42300.0
2007-10-09 09:50:00,42.23,42.26,42.04,42.16,32300.0,23.0589,23.0753,22.9552,23.0207,32300.0
2007-10-09 10:00:00,42.16,42.33,42.05,42.2,64300.0,23.0207,23.1136,22.9607,23.0426,64300.0
2007-10-09 10:10:00,42.2,42.2,42.14,42.14,27300.0,23.0426,23.0426,23.0098,23.0098,27300.0
2007-10-09 10:20:00,42.15,42.2,42.13,42.13,28800.0,23.0153,23.0426,23.0043,23.0043,28800.0
2007-10-09 10:30:00,42.13,42.21,42.09,42.21,17800.0,23.0043,23.048,22.9825,23.048,17800.0
2007-10-09 10:40:00,42.22,42.37,42.22,42.29,36900.0,23.0535,23.1354,23.0535,23.0917,36900.0
2007-10-09 10:50:00,42.29,42.34,42.25,42.34,42700.0,23.0917,23.119,23.0699,23.119,42700.0
2007-10-09 11:00:00,42.34,42.46,42.32,42.35,43700.0,23.119,23.1845,23.1081,23.1245,43700.0
2007-10-09 11:10:00,42.36,42.37,42.29,42.36,27800.0,23.1299,23.1354,23.0917,23.1299,27800.0
2007-10-09 11:20:00,42.36,42.41,42.33,42.34,23100.0,23.1299,23.1572,23.1136,23.119,23100.0
2007-10-09 11:30:00,42.34,42.34,42.27,42.28,11500.0,23.119,23.119,23.0808,23.0862,11500.0
2007-10-09 11:40:00,42.27,42.27,42.23,42.23,12200.0,23.0808,23.0808,23.0589,23.0589,12200.0
2007-10-09 11:50:00,42.24,42.24,42.15,42.18,18400.0,23.0644,23.0644,23.0153,23.0316,18400.0
2007-10-09 12:00:00,42.18,42.18,42.13,42.13,10300.0,23.0316,23.0316,23.0043,23.0043,10300.0
2007-10-09 12:10:00,42.13,42.14,42.08,42.1,31800.0,23.0043,23.0098,22.977,22.988,31800.0
2007-10-09 12:20:00,42.1,42.1,42.09,42.09,12700.0,22.988,22.988,22.9825,22.9825,12700.0
2007-10-09 12:30:00,42.09,42.1,42.07,42.08,12200.0,22.9825,22.988,22.9716,22.977,12200.0
2007-10-09 12:40:00,42.09,42.1,42.07,42.09,15800.0,22.9825,22.988,22.9716,22.9825,15800.0
2007-10-09 12:50:00,42.09,42.1,42.07,42.1,25000.0,22.9825,22.988,22.9716,22.988,25000.0
2007-10-09 13:00:00,42.1,42.1,42.09,42.1,8900.0,22.988,22.988,22.9825,22.988,8900.0
2007-10-09 13:10:00,42.1,42.12,42.09,42.12,13000.0,22.988,22.9989,22.9825,22.9989,13000.0
2007-10-09 13:20:00,42.12,42.14,42.03,42.03,27200.0,22.9989,23.0098,22.9497,22.9497,27200.0
2007-10-09 13:30:00,42.03,42.11,42.02,42.1,17900.0,22.9497,22.9934,22.9443,22.988,17900.0
2007-10-09 13:40:00,42.11,42.2,42.1,42.2,19800.0,22.9934,23.0426,22.988,23.0426,19800.0
2007-10-09 13:50:00,42.19,42.2,42.17,42.18,19800.0,23.0371,23.0426,23.0262,23.0316,19800.0
2007-10-09 14:00:00,42.18,42.31,42.17,42.23,45500.0,23.0316,23.1026,23.0262,23.0589,45500.0
2007-10-09 14:10:00,42.24,42.24,42.1,42.11,21300.0,23.0644,23.0644,22.988,22.9934,21300.0
2007-10-09 14:20:00,42.11,42.28,42.1,42.28,24700.0,22.9934,23.0862,22.988,23.0862,24700.0
2007-10-09 14:30:00,42.3,42.38,42.3,42.35,28700.0,23.0972,23.1409,23.0972,23.1245,28700.0
2007-10-09 14:40:00,42.35,42.37,42.33,42.37,29200.0,23.1245,23.1354,23.1136,23.1354,29200.0
2007-10-09 14:50:00,42.37,42.49,42.37,42.48,54800.0,23.1354,23.2009,23.1354,23.1955,54800.0
2007-10-09 15:00:00,42.49,42.49,42.39,42.4,33700.0,23.2009,23.2009,23.1463,23.1518,33700.0
2007-10-09 15:10:00,42.4,42.48,42.4,42.48,34900.0,23.1518,23.1955,23.1518,23.1955,34900.0
2007-10-09 15:20:00,42.48,42.48,42.43,42.44,54700.0,23.1955,23.1955,23.1682,23.1736,54700.0
2007-10-09 15:30:00,42.43,42.45,42.39,42.39,28000.0,23.1682,23.1791,23.1463,23.1463,28000.0
2007-10-09 15:40:00,42.4,42.42,42.37,42.37,76400.0,23.1518,23.1627,23.1354,23.1354,76400.0
2007-10-09 15:50:00,42.37,42.41,42.35,42.38,90900.0,23.1354,23.1572,23.1245,23.1409,90900.0
2007-10-10 09:30:00,42.38,42.57,42.22,42.51,49600.0,23.1409,23.2446,23.0535,23.2118,49600.0
2007-10-10 09:40:00,42.52,42.52,42.26,42.3,11500.0,23.2173,23.2173,23.0753,23.0972,11500.0
2007-10-10 09:50:00,42.34,42.51,42.3,42.33,30000.0,23.119,23.2118,23.0972,23.1136,30000.0
2007-10-10 10:00:00,42.36,42.41,42.27,42.29,19300.0,23.1299,23.1572,23.0808,23.0917,19300.0
2007-10-10 10:10:00,42.28,42.4,42.27,42.38,13100.0,23.0862,23.1518,23.0808,23.1409,13100.0
2007-10-10 10:20:00,42.38,42.48,42.32,42.41,22200.0,23.1409,23.1955,23.1081,23.1572,22200.0
2007-10-10 10:30:00,42.41,42.45,42.35,42.35,20400.0,23.1572,23.1791,23.1245,23.1245,20400.0
2007-10-10 10:40:00,42.35,42.37,42.26,42.29,11800.0,23.1245,23.1354,23.0753,23.0917,11800.0
2007-10-10 10:50:00,42.29,42.29,42.13,42.14,20900.0,23.0917,23.0917,23.0043,23.0098,20900.0
2007-10-10 11:00:00,42.15,42.26,42.13,42.26,21900.0,23.0153,23.0753,23.0043,23.0753,21900.0
2007-10-10 11:10:00,42.25,42.25,42.18,42.18,16000.0,23.0699,23.0699,23.0316,23.0316,16000.0
2007-10-10 11:20:00,42.18,42.22,42.15,42.21,16400.0,23.0316,23.0535,23.0153,23.048,16400.0
2007-10-10 11:30:00,42.2,42.23,42.2,42.22,11300.0,23.0426,23.0589,23.0426,23.0535,11300.0
2007-10-10 11:40:00,42.23,42.26,42.2,42.25,25600.0,23.0589,23.0753,23.0426,23.0699,25600.0
2007-10-10 11:50:00,42.25,42.29,42.24,42.29,24500.0,23.0699,23.0917,23.0644,23.0917,24500.0
2007-10-10 12:00:00,42.29,42.32,42.26,42.29,54300.0,23.0917,23.1081,23.0753,23.0917,54300.0
2007-10-10 12:10:00,42.29,42.29,42.23,42.25,21900.0,23.0917,23.0917,23.0589,23.0699,21900.0
2007-10-10 12:20:00,42.24,42.3,42.24,42.3,9100.0,23.0644,23.0972,23.0644,23.0972,9100.0
2007-10-10 12:30:00,42.3,42.32,42.29,42.31,7200.0,23.0972,23.1081,23.0917,23.1026,7200.0
2007-10-10 12:40:00,42.3,42.34,42.3,42.33,15100.0,23.0972,23.119,23.0972,23.1136,15100.0
2007-10-10 12:50:00,42.34,42.36,42.31,42.34,21500.0,23.119,23.1299,23.1026,23.119,21500.0
2007-10-10 13:00:00,42.35,42.35,42.32,42.34,32300.0,23.1245,23.1245,23.1081,23.119,32300.0
2007-10-10 13:10:00,42.34,42.37,42.32,42.32,29600.0,23.119,23.1354,23.1081,23.1081,29600.0
2007-10-10 13:20:00,42.33,42.34,42.28,42.29,21000.0,23.1136,23.119,23.0862,23.0917,21000.0
2007-10-10 13:30:00,42.29,42.31,42.28,42.28,21500.0,23.0917,23.1026,23.0862,23.0862,21500.0
2007-10-10 13:40:00,42.28,42.28,42.26,42.27,16400.0,23.0862,23.0862,23.0753,23.0808,16400.0
2007-10-10 13:50:00,42.27,42.33,42.27,42.31,28900.0,23.0808,23.1136,23.0808,23.1026,28900.0
2007-10-10 14:00:00,42.31,42.31,42.25,42.27,17600.0,23.1026,23.1026,23.0699,23.0808,17600.0
2007-10-10 14:10:00,42.26,42.35,42.26,42.33,26900.0,23.0753,23.1245,23.0753,23.1136,26900.0
2007-10-10 14:20:00,42.34,42.35,42.31,42.32,15800.0,23.119,23.1245,23.1026,23.1081,15800.0
2007-10-10 14:30:00,42.32,42.37,42.32,42.33,26200.0,23.1081,23.1354,23.1081,23.1136,26200.0
2007-10-10 14:40:00,42.33,42.4,42.33,42.38,19900.0,23.1136,23.1518,23.1136,23.1409,19900.0
2007-10-10 14:50:00,42.37,42.37,42.33,42.34,18500.0,23.1354,23.1354,23.1136,23.119,18500.0
2007-10-10 15:00:00,42.33,42.4,42.33,42.38,45900.0,23.1136,23.1518,23.1136,23.1409,45900.0
2007-10-10 15:10:00,42.39,42.45,42.38,42.45,51100.0,23.1463,23.1791,23.1409,23.1791,51100.0
2007-10-10 15:20:00,42.45,42.48,42.36,42.38,80600.0,23.1791,23.1955,23.1299,23.1409,80600.0
2007-10-10 15:30:00,42.36,42.37,42.31,42.34,54500.0,23.1299,23.1354,23.1026,23.119,54500.0
2007-10-10 15:40:00,42.35,42.37,42.32,42.36,51100.0,23.1245,23.1354,23.1081,23.1299,51100.0
2007-10-10 15:50:00,42.35,42.36,42.28,42.34,107300.0,23.1245,23.1299,23.0862,23.119,107300.0
2007-10-11 09:30:00,42.39,42.62,42.35,42.41,38700.0,23.1463,23.2719,23.1245,23.1572,38700.0
2007-10-11 09:40:00,42.42,42.5,42.37,42.45,20400.0,23.1627,23.2064,23.1354,23.1791,20400.0
2007-10-11 09:50:00,42.47,42.49,42.36,42.42,10300.0,23.19,23.2009,23.1299,23.1627,10300.0
2007-10-11 10:00:00,42.43,42.5,42.38,42.42,23900.0,23.1682,23.2064,23.1409,23.1627,23900.0
2007-10-11 10:10:00,42.42,42.42,42.22,42.23,16200.0,23.1627,23.1627,23.0535,23.0589,16200.0
2007-10-11 10:20:00,42.22,42.38,42.22,42.38,13900.0,23.0535,23.1409,23.0535,23.1409,13900.0
2007-10-11 10:30:00,42.37,42.53,42.37,42.43,43700.0,23.1354,23.2228,23.1354,23.1682,43700.0
2007-10-11 10:40:00,42.42,42.48,42.39,42.43,10300.0,23.1627,23.1955,23.1463,23.1682,10300.0
2007-10-11 10:50:00,42.45,42.48,42.37,42.37,13900.0,23.1791,23.1955,23.1354,23.1354,13900.0
2007-10-11 11:00:00,42.42,42.42,42.33,42.33,6800.0,23.1627,23.1627,23.1136,23.1136,6800.0
2007-10-11 11:10:00,42.33,42.33,42.23,42.23,18000.0,23.1136,23.1136,23.0589,23.0589,18000.0
2007-10-11 11:20:00,42.22,42.22,42.15,42.16,26900.0,23.0535,23.0535,23.0153,23.0207,26900.0
2007-10-11 11:30:00,42.16,42.17,42.09,42.1,35700.0,23.0207,23.0262,22.9825,22.988,35700.0
2007-10-11 11:40:00,42.1,42.12,42.07,42.09,22300.0,22.988,22.9989,22.9716,22.9825,22300.0
2007-10-11 11:50:00,42.09,42.17,42.09,42.1,29300.0,22.9825,23.0262,22.9825,22.988,29300.0
2007-10-11 12:00:00,42.11,42.17,42.11,42.11,17200.0,22.9934,23.0262,22.9934,22.9934,17200.0
2007-10-11 12:10:00,42.11,42.11,42.06,42.08,16000.0,22.9934,22.9934,22.9661,22.977,16000.0
2007-10-11 12:20:00,42.08,42.2,42.08,42.16,24000.0,22.977,23.0426,22.977,23.0207,24000.0
2007-10-11 12:30:00,42.18,42.19,42.12,42.12,23900.0,23.0316,23.0371,22.9989,22.9989,23900.0
2007-10-11 12:40:00,42.12,42.13,42.08,42.12,19600.0,22.9989,23.0043,22.977,22.9989,19600.0
2007-10-11 12:50:00,42.12,42.16,42.1,42.16,7800.0,22.9989,23.0207,22.988,23.0207,7800.0
2007-10-11 13:00:00,42.15,42.17,42.12,42.17,13300.0,23.0153,23.0262,22.9989,23.0262,13300.0
2007-10-11 13:10:00,42.16,42.22,42.16,42.21,12300.0,23.0207,23.0535,23.0207,23.048,12300.0
2007-10-11 13:20:00,42.2,42.21,42.17,42.18,11100.0,23.0426,23.048,23.0262,23.0316,11100.0
2007-10-11 13:30:00,42.17,42.18,42.15,42.16,15200.0,23.0262,23.0316,23.0153,23.0207,15200.0
2007-10-11 13:40:00,42.17,42.17,42.15,42.15,20100.0,23.0262,23.0262,23.0153,23.0153,20100.0
2007-10-11 13:50:00,42.15,42.16,42.02,42.07,40600.0,23.0153,23.0207,22.9443,22.9716,40600.0
2007-10-11 14:00:00,42.06,42.06,41.96,41.99,37000.0,22.9661,22.9661,22.9115,22.9279,37000.0
2007-10-11 14:10:00,41.97,42.15,41.9,42.11,88000.0,22.917,23.0153,22.8788,22.9934,88000.0
2007-10-11 14:20:00,42.12,42.16,41.76,41.83,80200.0,22.9989,23.0207,22.8023,22.8405,80200.0
2007-10-11 14:30:00,41.8,41.89,41.73,41.83,67100.0,22.8242,22.8733,22.7859,22.8405,67100.0
2007-10-11 14:40:00,41.83,41.95,41.77,41.83,41900.0,22.8405,22.9061,22.8078,22.8405,41900.0
2007-10-11 14:50:00,41.83,41.84,41.74,41.77,57500.0,22.8405,22.846,22.7914,22.8078,57500.0
2007-10-11 15:00:00,41.77,41.81,41.62,41.65,60100.0,22.8078,22.8296,22.7259,22.7422,60100.0
2007-10-11 15:10:00,41.65,41.75,41.6,41.62,57400.0,22.7422,22.7969,22.7149,22.7259,57400.0
2007-10-11 15:20:00,41.6,41.72,41.55,41.65,48800.0,22.7149,22.7805,22.6876,22.7422,48800.0
2007-10-11 15:30:00,41.65,41.73,41.56,41.65,61500.0,22.7422,22.7859,22.6931,22.7422,61500.0
2007-10-11 15:40:00,41.65,41.77,41.62,41.67,78900.0,22.7422,22.8078,22.7259,22.7532,78900.0
2007-10-11 15:50:00,41.67,41.7,41.57,41.62,135800.0,22.7532,22.7696,22.6986,22.7259,135800.0
2007-10-12 09:30:00,41.77,42.07,41.62,41.81,61600.0,22.8078,22.9716,22.7259,22.8296,61600.0
2007-10-12 09:40:00,41.81,41.87,41.73,41.79,44700.0,22.8296,22.8624,22.7859,22.8187,44700.0
2007-10-12 09:50:00,41.8,41.96,41.78,41.9,19500.0,22.8242,22.9115,22.8132,22.8788,19500.0
2007-10-12 10:00:00,41.95,42.07,41.88,42.05,21800.0,22.9061,22.9716,22.8678,22.9607,21800.0
2007-10-12 10:10:00,42.06,42.1,41.84,41.84,40000.0,22.9661,22.988,22.846,22.846,40000.0
2007-10-12 10:20:00,41.84,41.94,41.79,41.93,26800.0,22.846,22.9006,22.8187,22.8951,26800.0
2007-10-12 10:30:00,41.93,41.96,41.86,41.93,19700.0,22.8951,22.9115,22.8569,22.8951,19700.0
2007-10-12 10:40:00,41.93,41.98,41.89,41.9,10600.0,22.8951,22.9224,22.8733,22.8788,10600.0
2007-10-12 10:50:00,41.91,41.91,41.82,41.86,47500.0,22.8842,22.8842,22.8351,22.8569,47500.0
2007-10-12 11:00:00,41.86,42.09,41.85,42.07,31500.0,22.8569,22.9825,22.8515,22.9716,31500.0
2007-10-12 11:10:00,42.06,42.1,41.98,42.1,13700.0,22.9661,22.988,22.9224,22.988,13700.0
2007-10-12 11:20:00,42.09,42.24,42.09,42.13,20700.0,22.9825,23.0644,22.9825,23.0043,20700.0
2007-10-12 11:30:00,42.13,42.2,42.13,42.19,10400.0,23.0043,23.0426,23.0043,23.0371,10400.0
2007-10-12 11:40:00,42.21,42.23,42.12,42.17,23000.0,23.048,23.0589,22.9989,23.0262,23000.0
2007-10-12 11:50:00,42.16,42.25,42.07,42.12,37400.0,23.0207,23.0699,22.9716,22.9989,37400.0
2007-10-12 12:00:00,42.13,42.16,42.09,42.1,15300.0,23.0043,23.0207,22.9825,22.988,15300.0
2007-10-12 12:10:00,42.08,42.13,42.07,42.09,14700.0,22.977,23.0043,22.9716,22.9825,14700.0
2007-10-12 12:20:00,42.09,42.16,42.09,42.15,21800.0,22.9825,23.0207,22.9825,23.0153,21800.0
2007-10-12 12:30:00,42.15,42.17,42.13,42.13,13100.0,23.0153,23.0262,23.0043,23.0043,13100.0
2007-10-12 12:40:00,42.14,42.21,42.13,42.17,27000.0,23.0098,23.048,23.0043,23.0262,27000.0
2007-10-12 12:50:00,42.15,42.19,42.1,42.18,20200.0,23.0153,23.0371,22.988,23.0316,20200.0
2007-10-12 13:00:00,42.17,42.18,42.07,42.07,7400.0,23.0262,23.0316,22.9716,22.9716,7400.0
2007-10-12 13:10:00,42.07,42.09,42.0,42.04,17600.0,22.9716,22.9825,22.9334,22.9552,17600.0
2007-10-12 13:20:00,42.03,42.04,41.99,42.01,15000.0,22.9497,22.9552,22.9279,22.9388,15000.0
2007-10-12 13:30:00,42.0,42.01,41.97,42.01,27900.0,22.9334,22.9388,22.917,22.9388,27900.0
2007-10-12 13:40:00,42.01,42.02,41.95,41.99,28200.0,22.9388,22.9443,22.9061,22.9279,28200.0
2007-10-12 13:50:00,41.98,41.99,41.92,41.95,28900.0,22.9224,22.9279,22.8897,22.9061,28900.0
2007-10-12 14:00:00,41.94,42.04,41.9,41.92,46500.0,22.9006,22.9552,22.8788,22.8897,46500.0
2007-10-12 14:10:00,41.9,41.92,41.86,41.9,26500.0,22.8788,22.8897,22.8569,22.8788,26500.0
2007-10-12 14:20:00,41.91,41.91,41.86,41.87,13700.0,22.8842,22.8842,22.8569,22.8624,13700.0
2007-10-12 14:30:00,41.87,41.91,41.86,41.87,35700.0,22.8624,22.8842,22.8569,22.8624,35700.0
2007-10-12 14:40:00,41.89,41.89,41.83,41.85,50000.0,22.8733,22.8733,22.8405,22.8515,50000.0
2007-10-12 14:50:00,41.86,41.89,41.84,41.89,19200.0,22.8569,22.8733,22.846,22.8733,19200.0
2007-10-12 15:00:00,41.89,41.9,41.83,41.89,88900.0,22.8733,22.8788,22.8405,22.8733,88900.0
2007-10-12 15:10:00,41.89,42.01,41.88,41.92,50200.0,22.8733,22.9388,22.8678,22.8897,50200.0
2007-10-12 15:20:00,41.92,41.95,41.84,41.86,42400.0,22.8897,22.9061,22.846,22.8569,42400.0
2007-10-12 15:30:00,41.87,42.01,41.86,42.0,66400.0,22.8624,22.9388,22.8569,22.9334,66400.0
2007-10-12 15:40:00,42.0,42.03,41.94,41.97,64200.0,22.9334,22.9497,22.9006,22.917,64200.0
2007-10-12 15:50:00,41.97,42.05,41.97,42.05,155000.0,22.917,22.9607,22.917,22.9607,155000.0
2007-10-15 09:30:00,41.66,42.02,41.65,41.94,56700.0,22.7477,22.9443,22.7422,22.9006,56700.0
2007-10-15 09:40:00,41.94,42.04,41.72,41.76,48200.0,22.9006,22.9552,22.7805,22.8023,48200.0
2007-10-15 09:50:00,41.75,41.83,41.72,41.73,26800.0,22.7969,22.8405,22.7805,22.7859,26800.0
2007-10-15 10:00:00,41.72,41.73,41.57,41.62,44600.0,22.7805,22.7859,22.6986,22.7259,44600.0
2007-10-15 10:10:00,41.6,41.69,41.55,41.67,33800.0,22.7149,22.7641,22.6876,22.7532,33800.0
2007-10-15 10:20:00,41.68,41.81,41.67,41.73,33700.0,22.7586,22.8296,22.7532,22.7859,33700.0
2007-10-15 10:30:00,41.74,41.9,41.7,41.85,59300.0,22.7914,22.8788,22.7696,22.8515,59300.0
2007-10-15 10:40:00,41.86,41.9,41.78,41.82,18000.0,22.8569,22.8788,22.8132,22.8351,18000.0
2007-10-15 10:50:00,41.82,41.91,41.8,41.91,21200.0,22.8351,22.8842,22.8242,22.8842,21200.0
2007-10-15 11:00:00,41.92,41.93,41.84,41.9,37000.0,22.8897,22.8951,22.846,22.8788,37000.0
2007-10-15 11:10:00,41.89,41.89,41.86,41.86,19400.0,22.8733,22.8733,22.8569,22.8569,19400.0
2007-10-15 11:20:00,41.87,41.87,41.66,41.73,37000.0,22.8624,22.8624,22.7477,22.7859,37000.0
2007-10-15 11:30:00,41.72,41.77,41.61,41.76,31500.0,22.7805,22.8078,22.7204,22.8023,31500.0
2007-10-15 11:40:00,41.75,41.76,41.68,41.68,25700.0,22.7969,22.8023,22.7586,22.7586,25700.0
2007-10-15 11:50:00,41.67,41.72,41.63,41.72,12800.0,22.7532,22.7805,22.7313,22.7805,12800.0
2007-10-15 12:00:00,41.72,41.72,41.65,41.7,16800.0,22.7805,22.7805,22.7422,22.7696,16800.0
2007-10-15 12:10:00,41.7,41.76,41.7,41.71,14000.0,22.7696,22.8023,22.7696,22.775,14000.0
2007-10-15 12:20:00,41.72,41.72,41.66,41.66,15800.0,22.7805,22.7805,22.7477,22.7477,15800.0
2007-10-15 12:30:00,41.66,41.72,41.62,41.7,16300.0,22.7477,22.7805,22.7259,22.7696,16300.0
2007-10-15 12:40:00,41.69,41.69,41.45,41.5,69700.0,22.7641,22.7641,22.633,22.6603,69700.0
2007-10-15 12:50:00,41.5,41.58,41.49,41.55,35400.0,22.6603,22.704,22.6549,22.6876,35400.0
2007-10-15 13:00:00,41.55,41.56,41.45,41.47,34300.0,22.6876,22.6931,22.633,22.644,34300.0
2007-10-15 13:10:00,41.46,41.47,41.34,41.46,56600.0,22.6385,22.644,22.573,22.6385,56600.0
2007-10-15 13:20:00,41.44,41.58,41.44,41.58,22200.0,22.6276,22.704,22.6276,22.704,22200.0
2007-10-15 13:30:00,41.58,41.69,41.58,41.67,21600.0,22.704,22.7641,22.704,22.7532,21600.0
2007-10-15 13:40:00,41.66,41.77,41.61,41.62,35600.0,22.7477,22.8078,22.7204,22.7259,35600.0
2007-10-15 13:50:00,41.62,41.76,41.62,41.74,12400.0,22.7259,22.8023,22.7259,22.7914,12400.0
2007-10-15 14:00:00,41.73,41.73,41.52,41.57,27800.0,22.7859,22.7859,22.6713,22.6986,27800.0
2007-10-15 14:10:00,41.57,41.63,41.49,41.61,26100.0,22.6986,22.7313,22.6549,22.7204,26100.0
2007-10-15 14:20:00,41.61,41.7,41.6,41.68,19400.0,22.7204,22.7696,22.7149,22.7586,19400.0
2007-10-15 14:30:00,41.68,41.75,41.65,41.72,42500.0,22.7586,22.7969,22.7422,22.7805,42500.0
2007-10-15 14:40:00,41.71,41.74,41.69,41.72,25900.0,22.775,22.7914,22.7641,22.7805,25900.0
2007-10-15 14:50:00,41.71,41.76,41.71,41.72,36700.0,22.775,22.8023,22.775,22.7805,36700.0
2007-10-15 15:00:00,41.72,41.84,41.71,41.8,29500.0,22.7805,22.846,22.775,22.8242,29500.0
2007-10-15 15:10:00,41.8,41.81,41.66,41.69,38300.0,22.8242,22.8296,22.7477,22.7641,38300.0
2007-10-15 15:20:00,41.68,41.73,41.57,41.66,44200.0,22.7586,22.7859,22.6986,22.7477,44200.0
2007-10-15 15:30:00,41.65,41.71,41.59,41.69,44800.0,22.7422,22.775,22.7095,22.7641,44800.0
2007-10-15 15:40:00,41.68,41.84,41.67,41.82,62400.0,22.7586,22.846,22.7532,22.8351,62400.0
2007-10-15 15:50:00,41.82,41.89,41.73,41.89,137600.0,22.8351,22.8733,22.7859,22.8733,137600.0
2007-10-16 09:30:00,41.75,41.99,41.75,41.94,74200.0,22.7969,22.9279,22.7969,22.9006,74200.0
2007-10-16 09:40:00,41.94,41.95,41.85,41.93,26400.0,22.9006,22.9061,22.8515,22.8951,26400.0
2007-10-16 09:50:00,41.91,42.0,41.9,41.9,22500.0,22.8842,22.9334,22.8788,22.8788,22500.0
2007-10-16 10:00:00,41.89,41.93,41.87,41.91,38000.0,22.8733,22.8951,22.8624,22.8842,38000.0
2007-10-16 10:10:00,41.92,41.93,41.88,41.88,59500.0,22.8897,22.8951,22.8678,22.8678,59500.0
2007-10-16 10:20:00,41.88,41.91,41.87,41.89,30100.0,22.8678,22.8842,22.8624,22.8733,30100.0
2007-10-16 10:30:00,41.9,41.97,41.88,41.92,37700.0,22.8788,22.917,22.8678,22.8897,37700.0
2007-10-16 10:40:00,41.92,41.95,41.88,41.92,47700.0,22.8897,22.9061,22.8678,22.8897,47700.0
2007-10-16 10:50:00,41.93,41.93,41.85,41.89,68200.0,22.8951,22.8951,22.8515,22.8733,68200.0
2007-10-16 11:00:00,41.88,41.93,41.86,41.89,34600.0,22.8678,22.8951,22.8569,22.8733,34600.0
2007-10-16 11:10:00,41.89,41.94,41.89,41.92,34800.0,22.8733,22.9006,22.8733,22.8897,34800.0
2007-10-16 11:20:00,41.91,41.93,41.9,41.91,33200.0,22.8842,22.8951,22.8788,22.8842,33200.0
2007-10-16 11:30:00,41.92,41.97,41.9,41.91,52700.0,22.8897,22.917,22.8788,22.8842,52700.0
2007-10-16 11:40:00,41.91,41.92,41.83,41.86,73700.0,22.8842,22.8897,22.8405,22.8569,73700.0
2007-10-16 11:50:00,41.85,41.96,41.85,41.95,25800.0,22.8515,22.9115,22.8515,22.9061,25800.0
2007-10-16 12:00:00,41.93,41.96,41.91,41.96,18900.0,22.8951,22.9115,22.8842,22.9115,18900.0
2007-10-16 12:10:00,41.95,41.95,41.9,41.92,36800.0,22.9061,22.9061,22.8788,22.8897,36800.0
2007-10-16 12:20:00,41.91,41.91,41.87,41.89,27200.0,22.8842,22.8842,22.8624,22.8733,27200.0
2007-10-16 12:30:00,41.9,41.98,41.89,41.96,28700.0,22.8788,22.9224,22.8733,22.9115,28700.0
2007-10-16 12:40:00,41.96,41.99,41.93,41.94,32600.0,22.9115,22.9279,22.8951,22.9006,32600.0
2007-10-16 12:50:00,41.94,41.99,41.93,41.99,40600.0,22.9006,22.9279,22.8951,22.9279,40600.0
2007-10-16 13:00:00,41.98,41.99,41.91,41.94,32500.0,22.9224,22.9279,22.8842,22.9006,32500.0
2007-10-16 13:10:00,41.93,41.95,41.84,41.89,62400.0,22.8951,22.9061,22.846,22.8733,62400.0
2007-10-16 13:20:00,41.89,41.95,41.87,41.93,34700.0,22.8733,22.9061,22.8624,22.8951,34700.0
2007-10-16 13:30:00,41.95,41.96,41.93,41.95,81700.0,22.9061,22.9115,22.8951,22.9061,81700.0
2007-10-16 13:40:00,41.95,42.0,41.92,41.96,54800.0,22.9061,22.9334,22.8897,22.9115,54800.0
2007-10-16 13:50:00,41.96,41.96,41.91,41.94,37600.0,22.9115,22.9115,22.8842,22.9006,37600.0
2007-10-16 14:00:00,41.93,41.93,41.82,41.87,53200.0,22.8951,22.8951,22.8351,22.8624,53200.0
2007-10-16 14:10:00,41.87,41.99,41.86,41.92,44100.0,22.8624,22.9279,22.8569,22.8897,44100.0
2007-10-16 14:20:00,41.93,41.99,41.93,41.99,54800.0,22.8951,22.9279,22.8951,22.9279,54800.0
2007-10-16 14:30:00,41.98,41.98,41.88,41.89,43200.0,22.9224,22.9224,22.8678,22.8733,43200.0
2007-10-16 14:40:00,41.9,42.0,41.89,41.99,34600.0,22.8788,22.9334,22.8733,22.9279,34600.0
2007-10-16 14:50:00,41.98,42.0,41.96,41.99,55800.0,22.9224,22.9334,22.9115,22.9279,55800.0
2007-10-16 15:00:00,41.99,42.06,41.9,41.93,127700.0,22.9279,22.9661,22.8788,22.8951,127700.0
2007-10-16 15:10:00,41.93,42.0,41.91,41.98,79300.0,22.8951,22.9334,22.8842,22.9224,79300.0
2007-10-16 15:20:00,41.99,42.0,41.95,41.98,121300.0,22.9279,22.9334,22.9061,22.9224,121300.0
2007-10-16 15:30:00,41.98,42.0,41.96,41.99,83700.0,22.9224,22.9334,22.9115,22.9279,83700.0
2007-10-16 15:40:00,41.99,42.0,41.94,41.94,99200.0,22.9279,22.9334,22.9006,22.9006,99200.0
2007-10-16 15:50:00,41.94,42.1,41.94,42.08,193000.0,22.9006,22.988,22.9006,22.977,193000.0
2007-10-17 09:30:00,42.32,42.45,41.99,42.26,90600.0,23.1081,23.1791,22.9279,23.0753,90600.0
2007-10-17 09:40:00,42.26,42.36,42.21,42.33,43000.0,23.0753,23.1299,23.048,23.1136,43000.0
2007-10-17 09:50:00,42.32,42.34,42.22,42.27,37900.0,23.1081,23.119,23.0535,23.0808,37900.0
2007-10-17 10:00:00,42.28,42.38,42.26,42.38,19900.0,23.0862,23.1409,23.0753,23.1409,19900.0
2007-10-17 10:10:00,42.37,42.42,42.31,42.39,37300.0,23.1354,23.1627,23.1026,23.1463,37300.0
2007-10-17 10:20:00,42.38,42.42,42.32,42.32,38500.0,23.1409,23.1627,23.1081,23.1081,38500.0
2007-10-17 10:30:00,42.32,42.37,42.31,42.36,39300.0,23.1081,23.1354,23.1026,23.1299,39300.0
2007-10-17 10:40:00,42.34,42.37,42.31,42.33,26400.0,23.119,23.1354,23.1026,23.1136,26400.0
2007-10-17 10:50:00,42.33,42.41,42.3,42.35,45700.0,23.1136,23.1572,23.0972,23.1245,45700.0
2007-10-17 11:00:00,42.36,42.39,42.33,42.36,47700.0,23.1299,23.1463,23.1136,23.1299,47700.0
2007-10-17 11:10:00,42.35,42.35,42.29,42.29,25600.0,23.1245,23.1245,23.0917,23.0917,25600.0
2007-10-17 11:20:00,42.29,42.29,42.22,42.25,29700.0,23.0917,23.0917,23.0535,23.0699,29700.0
2007-10-17 11:30:00,42.25,42.3,42.24,42.3,30400.0,23.0699,23.0972,23.0644,23.0972,30400.0
2007-10-17 11:40:00,42.3,42.3,42.28,42.28,28600.0,23.0972,23.0972,23.0862,23.0862,28600.0
2007-10-17 11:50:00,42.27,42.3,42.27,42.3,52600.0,23.0808,23.0972,23.0808,23.0972,52600.0
2007-10-17 12:00:00,42.3,42.36,42.3,42.32,31500.0,23.0972,23.1299,23.0972,23.1081,31500.0
2007-10-17 12:10:00,42.31,42.33,42.28,42.29,53200.0,23.1026,23.1136,23.0862,23.0917,53200.0
2007-10-17 12:20:00,42.31,42.34,42.27,42.28,39800.0,23.1026,23.119,23.0808,23.0862,39800.0
2007-10-17 12:30:00,42.29,42.29,42.21,42.24,59300.0,23.0917,23.0917,23.048,23.0644,59300.0
2007-10-17 12:40:00,42.24,42.28,42.24,42.27,20700.0,23.0644,23.0862,23.0644,23.0808,20700.0
2007-10-17 12:50:00,42.27,42.29,42.15,42.15,29900.0,23.0808,23.0917,23.0153,23.0153,29900.0
2007-10-17 13:00:00,42.15,42.22,42.01,42.06,49600.0,23.0153,23.0535,22.9388,22.9661,49600.0
2007-10-17 13:10:00,42.06,42.1,41.95,42.05,30000.0,22.9661,22.988,22.9061,22.9607,30000.0
2007-10-17 13:20:00,42.05,42.06,41.83,41.85,33600.0,22.9607,22.9661,22.8405,22.8515,33600.0
2007-10-17 13:30:00,41.85,42.07,41.85,42.04,62000.0,22.8515,22.9716,22.8515,22.9552,62000.0
2007-10-17 13:40:00,42.03,42.18,42.01,42.15,51000.0,22.9497,23.0316,22.9388,23.0153,51000.0
2007-10-17 13:50:00,42.14,42.19,41.89,41.95,44700.0,23.0098,23.0371,22.8733,22.9061,44700.0
2007-10-17 14:00:00,41.94,42.2,41.91,42.17,40300.0,22.9006,23.0426,22.8842,23.0262,40300.0
2007-10-17 14:10:00,42.18,42.19,41.97,42.03,63300.0,23.0316,23.0371,22.917,22.9497,63300.0
2007-10-17 14:20:00,42.03,42.16,42.0,42.16,38700.0,22.9497,23.0207,22.9334,23.0207,38700.0
2007-10-17 14:30:00,42.16,42.31,42.14,42.3,85300.0,23.0207,23.1026,23.0098,23.0972,85300.0
2007-10-17 14:40:00,42.31,42.44,42.3,42.37,133200.0,23.1026,23.1736,23.0972,23.1354,133200.0
2007-10-17 14:50:00,42.38,42.38,42.25,42.34,47600.0,23.1409,23.1409,23.0699,23.119,47600.0
2007-10-17 15:00:00,42.34,42.45,42.32,42.4,92800.0,23.119,23.1791,23.1081,23.1518,92800.0
2007-10-17 15:10:00,42.41,42.6,42.38,42.46,120800.0,23.1572,23.261,23.1409,23.1845,120800.0
2007-10-17 15:20:00,42.46,42.52,42.43,42.51,78300.0,23.1845,23.2173,23.1682,23.2118,78300.0
2007-10-17 15:30:00,42.5,42.58,42.46,42.53,116400.0,23.2064,23.2501,23.1845,23.2228,116400.0
2007-10-17 15:40:00,42.53,42.76,42.52,42.66,155400.0,23.2228,23.3483,23.2173,23.2937,155400.0
2007-10-17 15:50:00,42.67,42.8,42.65,42.77,227600.0,23.2992,23.3702,23.2883,23.3538,227600.0
2007-10-18 09:30:00,42.45,42.87,42.45,42.85,77200.0,23.1791,23.4084,23.1791,23.3975,77200.0
2007-10-18 09:40:00,42.86,42.87,42.52,42.54,46300.0,23.4029,23.4084,23.2173,23.2282,46300.0
2007-10-18 09:50:00,42.52,42.53,42.36,42.38,27200.0,23.2173,23.2228,23.1299,23.1409,27200.0
2007-10-18 10:00:00,42.41,42.5,42.39,42.48,62300.0,23.1572,23.2064,23.1463,23.1955,62300.0
2007-10-18 10:10:00,42.48,42.67,42.47,42.6,125700.0,23.1955,23.2992,23.19,23.261,125700.0
2007-10-18 10:20:00,42.6,42.68,42.59,42.68,56600.0,23.261,23.3047,23.2555,23.3047,56600.0
2007-10-18 10:30:00,42.68,42.68,42.56,42.61,162000.0,23.3047,23.3047,23.2391,23.2664,162000.0
2007-10-18 10:40:00,42.62,42.67,42.58,42.65,56300.0,23.2719,23.2992,23.2501,23.2883,56300.0
2007-10-18 10:50:00,42.65,42.69,42.65,42.67,13000.0,23.2883,23.3101,23.2883,23.2992,13000.0
2007-10-18 11:00:00,42.68,42.72,42.6,42.6,20200.0,23.3047,23.3265,23.261,23.261,20200.0
2007-10-18 11:10:00,42.6,42.61,42.55,42.55,61300.0,23.261,23.2664,23.2337,23.2337,61300.0
2007-10-18 11:20:00,42.54,42.6,42.48,42.59,66000.0,23.2282,23.261,23.1955,23.2555,66000.0
2007-10-18 11:30:00,42.58,42.7,42.58,42.68,46900.0,23.2501,23.3156,23.2501,23.3047,46900.0
2007-10-18 11:40:00,42.68,42.72,42.62,42.69,28500.0,23.3047,23.3265,23.2719,23.3101,28500.0
2007-10-18 11:50:00,42.69,42.76,42.68,42.7,56000.0,23.3101,23.3483,23.3047,23.3156,56000.0
2007-10-18 12:00:00,42.7,42.7,42.48,42.48,37300.0,23.3156,23.3156,23.1955,23.1955,37300.0
2007-10-18 12:10:00,42.48,42.5,42.37,42.39,43300.0,23.1955,23.2064,23.1354,23.1463,43300.0
2007-10-18 12:20:00,42.4,42.49,42.39,42.46,27400.0,23.1518,23.2009,23.1463,23.1845,27400.0
2007-10-18 12:30:00,42.45,42.46,42.41,42.43,34800.0,23.1791,23.1845,23.1572,23.1682,34800.0
2007-10-18 12:40:00,42.45,42.46,42.43,42.46,23200.0,23.1791,23.1845,23.1682,23.1845,23200.0
2007-10-18 12:50:00,42.46,42.47,42.4,42.4,19400.0,23.1845,23.19,23.1518,23.1518,19400.0
2007-10-18 13:00:00,42.4,42.41,42.34,42.38,24200.0,23.1518,23.1572,23.119,23.1409,24200.0
2007-10-18 13:10:00,42.38,42.42,42.3,42.39,37500.0,23.1409,23.1627,23.0972,23.1463,37500.0
2007-10-18 13:20:00,42.4,42.41,42.39,42.4,17200.0,23.1518,23.1572,23.1463,23.1518,17200.0
2007-10-18 13:30:00,42.4,42.5,42.39,42.45,19600.0,23.1518,23.2064,23.1463,23.1791,19600.0
2007-10-18 13:40:00,42.45,42.51,42.44,42.49,22100.0,23.1791,23.2118,23.1736,23.2009,22100.0
2007-10-18 13:50:00,42.5,42.78,42.5,42.74,51700.0,23.2064,23.3593,23.2064,23.3374,51700.0
2007-10-18 14:00:00,42.74,42.88,42.69,42.82,80500.0,23.3374,23.4139,23.3101,23.3811,80500.0
2007-10-18 14:10:00,42.83,42.89,42.82,42.86,29200.0,23.3866,23.4193,23.3811,23.4029,29200.0
2007-10-18 14:20:00,42.87,42.87,42.76,42.78,41000.0,23.4084,23.4084,23.3483,23.3593,41000.0
2007-10-18 14:30:00,42.79,42.8,42.65,42.67,37900.0,23.3647,23.3702,23.2883,23.2992,37900.0
2007-10-18 14:40:00,42.67,42.73,42.63,42.64,22700.0,23.2992,23.332,23.2774,23.2828,22700.0
2007-10-18 14:50:00,42.64,42.73,42.62,42.69,28100.0,23.2828,23.332,23.2719,23.3101,28100.0
2007-10-18 15:00:00,42.69,42.81,42.69,42.73,34100.0,23.3101,23.3756,23.3101,23.332,34100.0
2007-10-18 15:10:00,42.73,42.86,42.73,42.79,66000.0,23.332,23.4029,23.332,23.3647,66000.0
2007-10-18 15:20:00,42.8,42.8,42.7,42.72,52400.0,23.3702,23.3702,23.3156,23.3265,52400.0
2007-10-18 15:30:00,42.72,42.9,42.71,42.86,56200.0,23.3265,23.4248,23.321,23.4029,56200.0
2007-10-18 15:40:00,42.87,42.91,42.8,42.84,76300.0,23.4084,23.4302,23.3702,23.392,76300.0
2007-10-18 15:50:00,42.83,42.95,42.83,42.88,95300.0,23.3866,23.4521,23.3866,23.4139,95300.0
2007-10-19 09:30:00,42.98,43.01,42.7,42.7,801300.0,23.4685,23.4849,23.3156,23.3156,801300.0
2007-10-19 09:40:00,42.7,42.78,42.49,42.51,66400.0,23.3156,23.3593,23.2009,23.2118,66400.0
2007-10-19 09:50:00,42.52,42.54,42.46,42.53,64000.0,23.2173,23.2282,23.1845,23.2228,64000.0
2007-10-19 10:00:00,42.53,42.53,42.3,42.35,88000.0,23.2228,23.2228,23.0972,23.1245,88000.0
2007-10-19 10:10:00,42.35,42.48,42.35,42.45,108000.0,23.1245,23.1955,23.1245,23.1791,108000.0
2007-10-19 10:20:00,42.46,42.67,42.44,42.66,75400.0,23.1845,23.2992,23.1736,23.2937,75400.0
2007-10-19 10:30:00,42.66,42.66,42.48,42.52,74700.0,23.2937,23.2937,23.1955,23.2173,74700.0
2007-10-19 10:40:00,42.51,42.51,42.4,42.41,102300.0,23.2118,23.2118,23.1518,23.1572,102300.0
2007-10-19 10:50:00,42.41,42.42,42.21,42.28,138200.0,23.1572,23.1627,23.048,23.0862,138200.0
2007-10-19 11:00:00,42.29,42.58,42.29,42.53,62100.0,23.0917,23.2501,23.0917,23.2228,62100.0
2007-10-19 11:10:00,42.53,42.63,42.53,42.55,34700.0,23.2228,23.2774,23.2228,23.2337,34700.0
2007-10-19 11:20:00,42.56,42.61,42.45,42.61,39800.0,23.2391,23.2664,23.1791,23.2664,39800.0
2007-10-19 11:30:00,42.6,42.6,42.37,42.48,58500.0,23.261,23.261,23.1354,23.1955,58500.0
2007-10-19 11:40:00,42.48,42.48,42.33,42.37,36600.0,23.1955,23.1955,23.1136,23.1354,36600.0
2007-10-19 11:50:00,42.36,42.45,42.31,42.33,49900.0,23.1299,23.1791,23.1026,23.1136,49900.0
2007-10-19 12:00:00,42.33,42.33,42.24,42.29,38500.0,23.1136,23.1136,23.0644,23.0917,38500.0
2007-10-19 12:10:00,42.28,42.34,42.28,42.29,37900.0,23.0862,23.119,23.0862,23.0917,37900.0
2007-10-19 12:20:00,42.3,42.3,42.18,42.19,48800.0,23.0972,23.0972,23.0316,23.0371,48800.0
2007-10-19 12:30:00,42.19,42.24,42.14,42.23,35900.0,23.0371,23.0644,23.0098,23.0589,35900.0
2007-10-19 12:40:00,42.22,42.28,42.15,42.19,35300.0,23.0535,23.0862,23.0153,23.0371,35300.0
2007-10-19 12:50:00,42.19,42.22,42.09,42.15,27600.0,23.0371,23.0535,22.9825,23.0153,27600.0
2007-10-19 13:00:00,42.16,42.17,42.03,42.06,26300.0,23.0207,23.0262,22.9497,22.9661,26300.0
2007-10-19 13:10:00,42.07,42.14,42.05,42.1,26800.0,22.9716,23.0098,22.9607,22.988,26800.0
2007-10-19 13:20:00,42.1,42.14,42.01,42.07,48800.0,22.988,23.0098,22.9388,22.9716,48800.0
2007-10-19 13:30:00,42.08,42.12,42.04,42.05,14100.0,22.977,22.9989,22.9552,22.9607,14100.0
2007-10-19 13:40:00,42.06,42.17,42.05,42.16,24900.0,22.9661,23.0262,22.9607,23.0207,24900.0
2007-10-19 13:50:00,42.15,42.21,42.12,42.12,43600.0,23.0153,23.048,22.9989,22.9989,43600.0
2007-10-19 14:00:00,42.12,42.12,42.04,42.08,22100.0,22.9989,22.9989,22.9552,22.977,22100.0
2007-10-19 14:10:00,42.08,42.13,41.91,41.91,38900.0,22.977,23.0043,22.8842,22.8842,38900.0
2007-10-19 14:20:00,41.91,42.02,41.86,41.99,54900.0,22.8842,22.9443,22.8569,22.9279,54900.0
2007-10-19 14:30:00,41.99,42.01,41.89,41.9,38000.0,22.9279,22.9388,22.8733,22.8788,38000.0
2007-10-19 14:40:00,41.91,41.94,41.88,41.93,39400.0,22.8842,22.9006,22.8678,22.8951,39400.0
2007-10-19 14:50:00,41.93,41.94,41.82,41.84,61000.0,22.8951,22.9006,22.8351,22.846,61000.0
2007-10-19 15:00:00,41.85,41.92,41.8,41.91,64100.0,22.8515,22.8897,22.8242,22.8842,64100.0
2007-10-19 15:10:00,41.91,41.93,41.75,41.78,76300.0,22.8842,22.8951,22.7969,22.8132,76300.0
2007-10-19 15:20:00,41.76,41.87,41.66,41.78,86000.0,22.8023,22.8624,22.7477,22.8132,86000.0
2007-10-19 15:30:00,41.79,41.92,41.68,41.87,98100.0,22.8187,22.8897,22.7586,22.8624,98100.0
2007-10-19 15:40:00,41.88,41.88,41.62,41.65,102100.0,22.8678,22.8678,22.7259,22.7422,102100.0
2007-10-19 15:50:00,41.66,41.79,41.63,41.68,159500.0,22.7477,22.8187,22.7313,22.7586,159500.0
2007-10-22 09:30:00,41.61,41.75,41.51,41.56,78900.0,22.7204,22.7969,22.6658,22.6931,78900.0
2007-10-22 09:40:00,41.57,41.64,41.49,41.55,56200.0,22.6986,22.7368,22.6549,22.6876,56200.0
2007-10-22 09:50:00,41.53,41.55,41.4,41.49,131800.0,22.6767,22.6876,22.6057,22.6549,131800.0
2007-10-22 10:00:00,41.46,41.53,41.45,41.5,47900.0,22.6385,22.6767,22.633,22.6603,47900.0
2007-10-22 10:10:00,41.49,41.63,41.43,41.52,157900.0,22.6549,22.7313,22.6221,22.6713,157900.0
2007-10-22 10:20:00,41.52,41.65,41.46,41.6,27300.0,22.6713,22.7422,22.6385,22.7149,27300.0
2007-10-22 10:30:00,41.6,41.72,41.48,41.48,60500.0,22.7149,22.7805,22.6494,22.6494,60500.0
2007-10-22 10:40:00,41.48,41.61,41.48,41.49,59100.0,22.6494,22.7204,22.6494,22.6549,59100.0
2007-10-22 10:50:00,41.48,41.5,41.3,41.38,80800.0,22.6494,22.6603,22.5511,22.5948,80800.0
2007-10-22 11:00:00,41.36,41.53,41.35,41.52,37300.0,22.5839,22.6767,22.5784,22.6713,37300.0
2007-10-22 11:10:00,41.51,41.68,41.5,41.66,29800.0,22.6658,22.7586,22.6603,22.7477,29800.0
2007-10-22 11:20:00,41.68,41.78,41.66,41.77,25300.0,22.7586,22.8132,22.7477,22.8078,25300.0
2007-10-22 11:30:00,41.76,41.87,41.7,41.7,24200.0,22.8023,22.8624,22.7696,22.7696,24200.0
2007-10-22 11:40:00,41.69,41.7,41.46,41.58,44700.0,22.7641,22.7696,22.6385,22.704,44700.0
2007-10-22 11:50:00,41.58,41.59,41.51,41.57,48600.0,22.704,22.7095,22.6658,22.6986,48600.0
2007-10-22 12:00:00,41.57,41.58,41.52,41.55,31900.0,22.6986,22.704,22.6713,22.6876,31900.0
2007-10-22 12:10:00,41.55,41.55,41.42,41.43,26600.0,22.6876,22.6876,22.6167,22.6221,26600.0
2007-10-22 12:20:00,41.43,41.48,41.4,41.48,36600.0,22.6221,22.6494,22.6057,22.6494,36600.0
2007-10-22 12:30:00,41.47,41.56,41.47,41.53,44200.0,22.644,22.6931,22.644,22.6767,44200.0
2007-10-22 12:40:00,41.53,41.6,41.51,41.59,30900.0,22.6767,22.7149,22.6658,22.7095,30900.0
2007-10-22 12:50:00,41.59,41.69,41.58,41.65,57400.0,22.7095,22.7641,22.704,22.7422,57400.0
2007-10-22 13:00:00,41.65,41.74,41.64,41.67,28400.0,22.7422,22.7914,22.7368,22.7532,28400.0
2007-10-22 13:10:00,41.67,41.69,41.59,41.63,46700.0,22.7532,22.7641,22.7095,22.7313,46700.0
2007-10-22 13:20:00,41.62,41.68,41.62,41.67,28100.0,22.7259,22.7586,22.7259,22.7532,28100.0
2007-10-22 13:30:00,41.67,41.7,41.66,41.66,31200.0,22.7532,22.7696,22.7477,22.7477,31200.0
2007-10-22 13:40:00,41.66,41.7,41.66,41.7,24300.0,22.7477,22.7696,22.7477,22.7696,24300.0
2007-10-22 13:50:00,41.69,41.71,41.65,41.65,58700.0,22.7641,22.775,22.7422,22.7422,58700.0
2007-10-22 14:00:00,41.65,41.69,41.64,41.68,30400.0,22.7422,22.7641,22.7368,22.7586,30400.0
2007-10-22 14:10:00,41.68,41.7,41.64,41.7,39500.0,22.7586,22.7696,22.7368,22.7696,39500.0
2007-10-22 14:20:00,41.7,41.7,41.58,41.58,31100.0,22.7696,22.7696,22.704,22.704,31100.0
2007-10-22 14:30:00,41.59,41.6,41.46,41.48,38400.0,22.7095,22.7149,22.6385,22.6494,38400.0
2007-10-22 14:40:00,41.47,41.6,41.47,41.59,24200.0,22.644,22.7149,22.644,22.7095,24200.0
2007-10-22 14:50:00,41.58,41.58,41.5,41.5,43000.0,22.704,22.704,22.6603,22.6603,43000.0
2007-10-22 15:00:00,41.49,41.55,41.43,41.46,65900.0,22.6549,22.6876,22.6221,22.6385,65900.0
2007-10-22 15:10:00,41.46,41.51,41.45,41.46,78300.0,22.6385,22.6658,22.633,22.6385,78300.0
2007-10-22 15:20:00,41.46,41.53,41.44,41.5,55200.0,22.6385,22.6767,22.6276,22.6603,55200.0
2007-10-22 15:30:00,41.5,41.67,41.47,41.66,95900.0,22.6603,22.7532,22.644,22.7477,95900.0
2007-10-22 15:40:00,41.65,41.71,41.64,41.69,97100.0,22.7422,22.775,22.7368,22.7641,97100.0
2007-10-22 15:50:00,41.69,41.71,41.68,41.7,125100.0,22.7641,22.775,22.7586,22.7696,125100.0
2007-10-23 09:30:00,41.73,41.73,41.27,41.56,152100.0,22.7859,22.7859,22.5348,22.6931,152100.0
2007-10-23 09:40:00,41.57,41.59,41.47,41.48,141100.0,22.6986,22.7095,22.644,22.6494,141100.0
2007-10-23 09:50:00,41.5,41.53,41.33,41.38,74100.0,22.6603,22.6767,22.5675,22.5948,74100.0
2007-10-23 10:00:00,41.36,41.56,41.36,41.55,46800.0,22.5839,22.6931,22.5839,22.6876,46800.0
2007-10-23 10:10:00,41.55,41.55,41.38,41.39,28400.0,22.6876,22.6876,22.5948,22.6003,28400.0
2007-10-23 10:20:00,41.39,41.55,41.39,41.52,52800.0,22.6003,22.6876,22.6003,22.6713,52800.0
2007-10-23 10:30:00,41.53,41.53,41.37,41.37,33900.0,22.6767,22.6767,22.5894,22.5894,33900.0
2007-10-23 10:40:00,41.35,41.44,41.32,41.43,24900.0,22.5784,22.6276,22.5621,22.6221,24900.0
2007-10-23 10:50:00,41.43,41.5,41.4,41.41,31000.0,22.6221,22.6603,22.6057,22.6112,31000.0
2007-10-23 11:00:00,41.42,41.53,41.4,41.5,34300.0,22.6167,22.6767,22.6057,22.6603,34300.0
2007-10-23 11:10:00,41.5,41.5,41.39,41.47,48800.0,22.6603,22.6603,22.6003,22.644,48800.0
2007-10-23 11:20:00,41.47,41.47,41.42,41.47,34800.0,22.644,22.644,22.6167,22.644,34800.0
2007-10-23 11:30:00,41.48,41.48,41.42,41.47,36400.0,22.6494,22.6494,22.6167,22.644,36400.0
2007-10-23 11:40:00,41.47,41.52,41.46,41.52,24900.0,22.644,22.6713,22.6385,22.6713,24900.0
2007-10-23 11:50:00,41.52,41.64,41.51,41.6,59000.0,22.6713,22.7368,22.6658,22.7149,59000.0
2007-10-23 12:00:00,41.6,41.66,41.55,41.55,40800.0,22.7149,22.7477,22.6876,22.6876,40800.0
2007-10-23 12:10:00,41.56,41.62,41.51,41.61,16800.0,22.6931,22.7259,22.6658,22.7204,16800.0
2007-10-23 12:20:00,41.6,41.72,41.6,41.64,42600.0,22.7149,22.7805,22.7149,22.7368,42600.0
2007-10-23 12:30:00,41.64,41.66,41.61,41.65,18900.0,22.7368,22.7477,22.7204,22.7422,18900.0
2007-10-23 12:40:00,41.66,41.67,41.63,41.67,20000.0,22.7477,22.7532,22.7313,22.7532,20000.0
2007-10-23 12:50:00,41.66,41.67,41.62,41.62,18200.0,22.7477,22.7532,22.7259,22.7259,18200.0
2007-10-23 13:00:00,41.62,41.65,41.57,41.65,17600.0,22.7259,22.7422,22.6986,22.7422,17600.0
2007-10-23 13:10:00,41.66,41.67,41.65,41.67,57500.0,22.7477,22.7532,22.7422,22.7532,57500.0
2007-10-23 13:20:00,41.67,41.67,41.63,41.63,28700.0,22.7532,22.7532,22.7313,22.7313,28700.0
2007-10-23 13:30:00,41.64,41.66,41.63,41.65,21800.0,22.7368,22.7477,22.7313,22.7422,21800.0
2007-10-23 13:40:00,41.64,41.65,41.54,41.54,60800.0,22.7368,22.7422,22.6822,22.6822,60800.0
2007-10-23 13:50:00,41.54,41.54,41.44,41.47,39000.0,22.6822,22.6822,22.6276,22.644,39000.0
2007-10-23 14:00:00,41.47,41.5,41.46,41.48,102600.0,22.644,22.6603,22.6385,22.6494,102600.0
2007-10-23 14:10:00,41.48,41.5,41.46,41.5,85800.0,22.6494,22.6603,22.6385,22.6603,85800.0
2007-10-23 14:20:00,41.5,41.54,41.49,41.51,40400.0,22.6603,22.6822,22.6549,22.6658,40400.0
2007-10-23 14:30:00,41.52,41.62,41.52,41.55,50300.0,22.6713,22.7259,22.6713,22.6876,50300.0
2007-10-23 14:40:00,41.56,41.56,41.5,41.51,49000.0,22.6931,22.6931,22.6603,22.6658,49000.0
2007-10-23 14:50:00,41.53,41.55,41.47,41.48,48500.0,22.6767,22.6876,22.644,22.6494,48500.0
2007-10-23 15:00:00,41.49,41.55,41.45,41.55,29300.0,22.6549,22.6876,22.633,22.6876,29300.0
2007-10-23 15:10:00,41.55,41.56,41.47,41.48,67800.0,22.6876,22.6931,22.644,22.6494,67800.0
2007-10-23 15:20:00,41.48,41.55,41.47,41.54,55400.0,22.6494,22.6876,22.644,22.6822,55400.0
2007-10-23 15:30:00,41.54,41.69,41.53,41.65,64500.0,22.6822,22.7641,22.6767,22.7422,64500.0
2007-10-23 15:40:00,41.65,41.67,41.64,41.65,90500.0,22.7422,22.7532,22.7368,22.7422,90500.0
2007-10-23 15:50:00,41.65,41.74,41.64,41.74,172800.0,22.7422,22.7914,22.7368,22.7914,172800.0
2007-10-24 09:30:00,41.33,41.57,40.94,41.0,123300.0,22.5675,22.6986,22.3546,22.3873,123300.0
2007-10-24 09:40:00,41.0,41.35,40.99,41.28,64600.0,22.3873,22.5784,22.3819,22.5402,64600.0
2007-10-24 09:50:00,41.26,41.31,41.05,41.1,62100.0,22.5293,22.5566,22.4146,22.4419,62100.0
2007-10-24 10:00:00,41.08,41.11,40.94,41.02,56000.0,22.431,22.4474,22.3546,22.3982,56000.0
2007-10-24 10:10:00,41.04,41.05,40.76,40.83,88000.0,22.4092,22.4146,22.2563,22.2945,88000.0
2007-10-24 10:20:00,40.78,40.86,40.69,40.83,81300.0,22.2672,22.3109,22.2181,22.2945,81300.0
2007-10-24 10:30:00,40.83,40.87,40.66,40.66,115900.0,22.2945,22.3163,22.2017,22.2017,115900.0
2007-10-24 10:40:00,40.66,40.67,40.43,40.45,94500.0,22.2017,22.2071,22.0761,22.087,94500.0
2007-10-24 10:50:00,40.45,40.56,40.45,40.5,48900.0,22.087,22.1471,22.087,22.1143,48900.0
2007-10-24 11:00:00,40.52,40.55,40.5,40.51,58000.0,22.1252,22.1416,22.1143,22.1198,58000.0
2007-10-24 11:10:00,40.51,40.53,40.18,40.18,82300.0,22.1198,22.1307,21.9396,21.9396,82300.0
2007-10-24 11:20:00,40.2,40.41,40.07,40.31,91200.0,21.9505,22.0652,21.8795,22.0106,91200.0
2007-10-24 11:30:00,40.32,40.36,40.17,40.28,61900.0,22.016,22.0379,21.9341,21.9942,61900.0
2007-10-24 11:40:00,40.29,40.29,40.17,40.28,46400.0,21.9996,21.9996,21.9341,21.9942,46400.0
2007-10-24 11:50:00,40.28,40.35,40.19,40.19,67300.0,21.9942,22.0324,21.945,21.945,67300.0
2007-10-24 12:00:00,40.18,40.23,40.13,40.23,81000.0,21.9396,21.9669,21.9123,21.9669,81000.0
2007-10-24 12:10:00,40.23,40.24,40.03,40.04,94000.0,21.9669,21.9723,21.8577,21.8631,94000.0
2007-10-24 12:20:00,40.04,40.13,39.89,40.05,112400.0,21.8631,21.9123,21.7812,21.8686,112400.0
2007-10-24 12:30:00,40.06,40.18,40.02,40.1,99400.0,21.8741,21.9396,21.8522,21.8959,99400.0
2007-10-24 12:40:00,40.1,40.13,40.0,40.05,86300.0,21.8959,21.9123,21.8413,21.8686,86300.0
2007-10-24 12:50:00,40.05,40.06,39.96,40.0,85800.0,21.8686,21.8741,21.8195,21.8413,85800.0
2007-10-24 13:00:00,40.0,40.1,39.99,40.1,49900.0,21.8413,21.8959,21.8358,21.8959,49900.0
2007-10-24 13:10:00,40.1,40.15,39.99,40.0,126900.0,21.8959,21.9232,21.8358,21.8413,126900.0
2007-10-24 13:20:00,40.0,40.16,39.99,40.11,80200.0,21.8413,21.9287,21.8358,21.9014,80200.0
2007-10-24 13:30:00,40.11,40.16,40.08,40.13,74100.0,21.9014,21.9287,21.885,21.9123,74100.0
2007-10-24 13:40:00,40.12,40.12,39.98,40.05,135000.0,21.9068,21.9068,21.8304,21.8686,135000.0
2007-10-24 13:50:00,40.04,40.05,39.96,40.0,135000.0,21.8631,21.8686,21.8195,21.8413,135000.0
2007-10-24 14:00:00,40.0,40.02,39.9,39.98,101400.0,21.8413,21.8522,21.7867,21.8304,101400.0
2007-10-24 14:10:00,39.99,40.01,39.97,40.0,101300.0,21.8358,21.8468,21.8249,21.8413,101300.0
2007-10-24 14:20:00,40.0,40.26,39.99,40.19,239000.0,21.8413,21.9833,21.8358,21.945,239000.0
2007-10-24 14:30:00,40.2,40.36,40.2,40.32,108100.0,21.9505,22.0379,21.9505,22.016,108100.0
2007-10-24 14:40:00,40.32,40.41,40.32,40.38,60700.0,22.016,22.0652,22.016,22.0488,60700.0
2007-10-24 14:50:00,40.39,40.6,40.39,40.6,137300.0,22.0542,22.1689,22.0542,22.1689,137300.0
2007-10-24 15:00:00,40.6,40.76,40.56,40.76,129300.0,22.1689,22.2563,22.1471,22.2563,129300.0
2007-10-24 15:10:00,40.76,40.9,40.66,40.73,143600.0,22.2563,22.3327,22.2017,22.2399,143600.0
2007-10-24 15:20:00,40.72,40.86,40.63,40.81,89800.0,22.2344,22.3109,22.1853,22.2836,89800.0
2007-10-24 15:30:00,40.81,40.83,40.59,40.6,153800.0,22.2836,22.2945,22.1635,22.1689,153800.0
2007-10-24 15:40:00,40.6,40.69,40.55,40.63,186900.0,22.1689,22.2181,22.1416,22.1853,186900.0
2007-10-24 15:50:00,40.62,40.75,40.55,40.75,327600.0,22.1798,22.2508,22.1416,22.2508,327600.0
2007-10-25 09:30:00,40.78,41.05,40.76,40.94,174800.0,22.2672,22.4146,22.2563,22.3546,174800.0
2007-10-25 09:40:00,40.94,41.02,40.9,40.92,59400.0,22.3546,22.3982,22.3327,22.3436,59400.0
2007-10-25 09:50:00,40.9,40.97,40.81,40.84,75900.0,22.3327,22.3709,22.2836,22.3,75900.0
2007-10-25 10:00:00,40.84,40.99,40.84,40.96,104600.0,22.3,22.3819,22.3,22.3655,104600.0
2007-10-25 10:10:00,40.96,40.98,40.94,40.95,149200.0,22.3655,22.3764,22.3546,22.36,149200.0
2007-10-25 10:20:00,40.95,41.0,40.9,40.96,130600.0,22.36,22.3873,22.3327,22.3655,130600.0
2007-10-25 10:30:00,40.96,40.96,40.83,40.83,81700.0,22.3655,22.3655,22.2945,22.2945,81700.0
2007-10-25 10:40:00,40.83,40.92,40.83,40.88,48900.0,22.2945,22.3436,22.2945,22.3218,48900.0
2007-10-25 10:50:00,40.87,40.9,40.82,40.82,116000.0,22.3163,22.3327,22.289,22.289,116000.0
2007-10-25 11:00:00,40.81,40.82,40.66,40.71,92300.0,22.2836,22.289,22.2017,22.229,92300.0
2007-10-25 11:10:00,40.71,40.79,40.6,40.65,130400.0,22.229,22.2727,22.1689,22.1962,130400.0
2007-10-25 11:20:00,40.66,40.72,40.64,40.64,32100.0,22.2017,22.2344,22.1908,22.1908,32100.0
2007-10-25 11:30:00,40.64,40.68,40.54,40.55,49600.0,22.1908,22.2126,22.1362,22.1416,49600.0
2007-10-25 11:40:00,40.53,40.56,40.51,40.53,64500.0,22.1307,22.1471,22.1198,22.1307,64500.0
2007-10-25 11:50:00,40.52,40.53,40.15,40.16,89400.0,22.1252,22.1307,21.9232,21.9287,89400.0
2007-10-25 12:00:00,40.17,40.36,40.12,40.26,116900.0,21.9341,22.0379,21.9068,21.9833,116900.0
2007-10-25 12:10:00,40.25,40.3,40.18,40.27,109600.0,21.9778,22.0051,21.9396,21.9887,109600.0
2007-10-25 12:20:00,40.25,40.41,40.24,40.39,52400.0,21.9778,22.0652,21.9723,22.0542,52400.0
2007-10-25 12:30:00,40.4,40.41,40.35,40.38,44100.0,22.0597,22.0652,22.0324,22.0488,44100.0
2007-10-25 12:40:00,40.39,40.5,40.37,40.37,66500.0,22.0542,22.1143,22.0433,22.0433,66500.0
2007-10-25 12:50:00,40.37,40.41,40.36,40.36,23600.0,22.0433,22.0652,22.0379,22.0379,23600.0
2007-10-25 13:00:00,40.36,40.38,40.25,40.28,99500.0,22.0379,22.0488,21.9778,21.9942,99500.0
2007-10-25 13:10:00,40.27,40.37,40.2,40.21,34900.0,21.9887,22.0433,21.9505,21.956,34900.0
2007-10-25 13:20:00,40.22,40.29,40.11,40.17,46800.0,21.9614,21.9996,21.9014,21.9341,46800.0
2007-10-25 13:30:00,40.17,40.28,40.03,40.07,72400.0,21.9341,21.9942,21.8577,21.8795,72400.0
2007-10-25 13:40:00,40.07,40.08,39.95,40.02,183600.0,21.8795,21.885,21.814,21.8522,183600.0
2007-10-25 13:50:00,40.01,40.01,39.89,39.97,113100.0,21.8468,21.8468,21.7812,21.8249,113100.0
2007-10-25 14:00:00,39.97,39.98,39.75,39.9,159700.0,21.8249,21.8304,21.7048,21.7867,159700.0
2007-10-25 14:10:00,39.9,40.07,39.89,40.07,107000.0,21.7867,21.8795,21.7812,21.8795,107000.0
2007-10-25 14:20:00,40.06,40.32,40.06,40.3,97600.0,21.8741,22.016,21.8741,22.0051,97600.0
2007-10-25 14:30:00,40.3,40.35,40.16,40.31,101400.0,22.0051,22.0324,21.9287,22.0106,101400.0
2007-10-25 14:40:00,40.3,40.35,40.25,40.25,46700.0,22.0051,22.0324,21.9778,21.9778,46700.0
2007-10-25 14:50:00,40.25,40.48,40.25,40.41,237200.0,21.9778,22.1034,21.9778,22.0652,237200.0
2007-10-25 15:00:00,40.41,40.5,40.37,40.4,236100.0,22.0652,22.1143,22.0433,22.0597,236100.0
2007-10-25 15:10:00,40.4,40.41,40.29,40.36,107000.0,22.0597,22.0652,21.9996,22.0379,107000.0
2007-10-25 15:20:00,40.36,40.38,40.18,40.21,220400.0,22.0379,22.0488,21.9396,21.956,220400.0
2007-10-25 15:30:00,40.21,40.25,40.11,40.24,210300.0,21.956,21.9778,21.9014,21.9723,210300.0
2007-10-25 15:40:00,40.24,40.4,40.24,40.37,182700.0,21.9723,22.0597,21.9723,22.0433,182700.0
2007-10-25 15:50:00,40.38,40.45,40.34,40.39,204400.0,22.0488,22.087,22.0269,22.0542,204400.0
2007-10-26 09:30:00,40.7,40.88,40.44,40.54,127400.0,22.2235,22.3218,22.0815,22.1362,127400.0
2007-10-26 09:40:00,40.54,40.67,40.46,40.61,51500.0,22.1362,22.2071,22.0925,22.1744,51500.0
2007-10-26 09:50:00,40.63,40.85,40.58,40.69,214500.0,22.1853,22.3054,22.158,22.2181,214500.0
2007-10-26 10:00:00,40.69,40.78,40.64,40.69,112700.0,22.2181,22.2672,22.1908,22.2181,112700.0
2007-10-26 10:10:00,40.71,40.84,40.56,40.7,59900.0,22.229,22.3,22.1471,22.2235,59900.0
2007-10-26 10:20:00,40.71,40.84,40.69,40.71,27600.0,22.229,22.3,22.2181,22.229,27600.0
2007-10-26 10:30:00,40.74,40.77,40.7,40.72,134600.0,22.2454,22.2617,22.2235,22.2344,134600.0
2007-10-26 10:40:00,40.7,40.76,40.69,40.74,98100.0,22.2235,22.2563,22.2181,22.2454,98100.0
2007-10-26 10:50:00,40.74,40.85,40.72,40.83,214900.0,22.2454,22.3054,22.2344,22.2945,214900.0
2007-10-26 11:00:00,40.83,40.84,40.75,40.84,58200.0,22.2945,22.3,22.2508,22.3,58200.0
2007-10-26 11:10:00,40.83,40.88,40.82,40.86,28900.0,22.2945,22.3218,22.289,22.3109,28900.0
2007-10-26 11:20:00,40.85,40.97,40.85,40.89,55600.0,22.3054,22.3709,22.3054,22.3273,55600.0
2007-10-26 11:30:00,40.89,40.98,40.89,40.96,68700.0,22.3273,22.3764,22.3273,22.3655,68700.0
2007-10-26 11:40:00,40.96,41.0,40.91,40.94,38800.0,22.3655,22.3873,22.3382,22.3546,38800.0
2007-10-26 11:50:00,40.94,40.97,40.92,40.96,35800.0,22.3546,22.3709,22.3436,22.3655,35800.0
2007-10-26 12:00:00,40.95,40.97,40.92,40.97,46300.0,22.36,22.3709,22.3436,22.3709,46300.0
2007-10-26 12:10:00,40.97,41.01,40.95,40.95,25300.0,22.3709,22.3928,22.36,22.36,25300.0
2007-10-26 12:20:00,40.95,41.03,40.95,41.01,21400.0,22.36,22.4037,22.36,22.3928,21400.0
2007-10-26 12:30:00,41.01,41.11,41.0,41.11,105000.0,22.3928,22.4474,22.3873,22.4474,105000.0
2007-10-26 12:40:00,41.11,41.15,41.06,41.06,18300.0,22.4474,22.4692,22.4201,22.4201,18300.0
2007-10-26 12:50:00,41.07,41.08,41.05,41.06,8400.0,22.4256,22.431,22.4146,22.4201,8400.0
2007-10-26 13:00:00,41.04,41.06,41.0,41.05,22100.0,22.4092,22.4201,22.3873,22.4146,22100.0
2007-10-26 13:10:00,41.05,41.12,41.05,41.08,15300.0,22.4146,22.4529,22.4146,22.431,15300.0
2007-10-26 13:20:00,41.08,41.14,41.04,41.05,22200.0,22.431,22.4638,22.4092,22.4146,22200.0
2007-10-26 13:30:00,41.04,41.15,41.03,41.04,100100.0,22.4092,22.4692,22.4037,22.4092,100100.0
2007-10-26 13:40:00,41.06,41.13,41.04,41.11,33900.0,22.4201,22.4583,22.4092,22.4474,33900.0
2007-10-26 13:50:00,41.1,41.13,41.09,41.09,41700.0,22.4419,22.4583,22.4365,22.4365,41700.0
2007-10-26 14:00:00,41.09,41.17,41.05,41.15,60000.0,22.4365,22.4802,22.4146,22.4692,60000.0
2007-10-26 14:10:00,41.15,41.28,41.14,41.2,82500.0,22.4692,22.5402,22.4638,22.4965,82500.0
2007-10-26 14:20:00,41.2,41.21,41.08,41.11,66900.0,22.4965,22.502,22.431,22.4474,66900.0
2007-10-26 14:30:00,41.11,41.17,41.11,41.16,95200.0,22.4474,22.4802,22.4474,22.4747,95200.0
2007-10-26 14:40:00,41.16,41.19,41.14,41.15,59500.0,22.4747,22.4911,22.4638,22.4692,59500.0
2007-10-26 14:50:00,41.15,41.2,41.14,41.2,48700.0,22.4692,22.4965,22.4638,22.4965,48700.0
2007-10-26 15:00:00,41.19,41.26,41.19,41.2,95500.0,22.4911,22.5293,22.4911,22.4965,95500.0
2007-10-26 15:10:00,41.2,41.29,41.2,41.28,112500.0,22.4965,22.5457,22.4965,22.5402,112500.0
2007-10-26 15:20:00,41.29,41.3,41.23,41.23,76100.0,22.5457,22.5511,22.5129,22.5129,76100.0
2007-10-26 15:30:00,41.24,41.31,41.23,41.25,86900.0,22.5184,22.5566,22.5129,22.5238,86900.0
2007-10-26 15:40:00,41.25,41.31,41.24,41.29,171500.0,22.5238,22.5566,22.5184,22.5457,171500.0
2007-10-26 15:50:00,41.27,41.27,41.19,41.24,171800.0,22.5348,22.5348,22.4911,22.5184,171800.0
2007-10-29 09:30:00,41.33,41.39,41.03,41.03,66500.0,22.5675,22.6003,22.4037,22.4037,66500.0
2007-10-29 09:40:00,41.02,41.08,40.88,41.06,49100.0,22.3982,22.431,22.3218,22.4201,49100.0
2007-10-29 09:50:00,41.05,41.16,41.0,41.02,49700.0,22.4146,22.4747,22.3873,22.3982,49700.0
2007-10-29 10:00:00,41.03,41.04,40.9,40.9,67400.0,22.4037,22.4092,22.3327,22.3327,67400.0
2007-10-29 10:10:00,40.9,40.96,40.85,40.86,81100.0,22.3327,22.3655,22.3054,22.3109,81100.0
2007-10-29 10:20:00,40.84,40.93,40.79,40.86,59400.0,22.3,22.3491,22.2727,22.3109,59400.0
2007-10-29 10:30:00,40.85,40.86,40.7,40.74,99700.0,22.3054,22.3109,22.2235,22.2454,99700.0
2007-10-29 10:40:00,40.74,40.81,40.69,40.69,68500.0,22.2454,22.2836,22.2181,22.2181,68500.0
2007-10-29 10:50:00,40.7,40.75,40.68,40.74,40200.0,22.2235,22.2508,22.2126,22.2454,40200.0
2007-10-29 11:00:00,40.73,40.8,40.7,40.78,19000.0,22.2399,22.2781,22.2235,22.2672,19000.0
2007-10-29 11:10:00,40.77,40.9,40.77,40.79,60700.0,22.2617,22.3327,22.2617,22.2727,60700.0
2007-10-29 11:20:00,40.8,40.82,40.77,40.81,47800.0,22.2781,22.289,22.2617,22.2836,47800.0
2007-10-29 11:30:00,40.8,40.83,40.77,40.82,49500.0,22.2781,22.2945,22.2617,22.289,49500.0
2007-10-29 11:40:00,40.83,40.88,40.83,40.85,37800.0,22.2945,22.3218,22.2945,22.3054,37800.0
2007-10-29 11:50:00,40.85,40.89,40.85,40.87,34500.0,22.3054,22.3273,22.3054,22.3163,34500.0
2007-10-29 12:00:00,40.87,41.03,40.87,41.03,34700.0,22.3163,22.4037,22.3163,22.4037,34700.0
2007-10-29 12:10:00,41.02,41.02,40.95,40.99,19100.0,22.3982,22.3982,22.36,22.3819,19100.0
2007-10-29 12:20:00,40.99,40.99,40.93,40.95,26400.0,22.3819,22.3819,22.3491,22.36,26400.0
2007-10-29 12:30:00,40.96,40.97,40.93,40.93,37700.0,22.3655,22.3709,22.3491,22.3491,37700.0
2007-10-29 12:40:00,40.93,40.98,40.93,40.97,16100.0,22.3491,22.3764,22.3491,22.3709,16100.0
2007-10-29 12:50:00,40.96,41.03,40.96,41.0,16200.0,22.3655,22.4037,22.3655,22.3873,16200.0
2007-10-29 13:00:00,40.99,41.02,40.99,41.0,24600.0,22.3819,22.3982,22.3819,22.3873,24600.0
2007-10-29 13:10:00,41.0,41.04,40.99,40.99,21500.0,22.3873,22.4092,22.3819,22.3819,21500.0
2007-10-29 13:20:00,40.99,41.01,40.99,41.0,26600.0,22.3819,22.3928,22.3819,22.3873,26600.0
2007-10-29 13:30:00,40.99,41.04,40.99,41.02,20200.0,22.3819,22.4092,22.3819,22.3982,20200.0
2007-10-29 13:40:00,41.01,41.02,40.99,40.99,13900.0,22.3928,22.3982,22.3819,22.3819,13900.0
2007-10-29 13:50:00,40.99,41.02,40.98,41.0,43300.0,22.3819,22.3982,22.3764,22.3873,43300.0
2007-10-29 14:00:00,40.99,41.02,40.99,40.99,41000.0,22.3819,22.3982,22.3819,22.3819,41000.0
2007-10-29 14:10:00,40.99,41.02,40.99,41.02,55600.0,22.3819,22.3982,22.3819,22.3982,55600.0
2007-10-29 14:20:00,41.01,41.02,40.99,41.0,45700.0,22.3928,22.3982,22.3819,22.3873,45700.0
2007-10-29 14:30:00,40.99,40.99,40.94,40.95,58000.0,22.3819,22.3819,22.3546,22.36,58000.0
2007-10-29 14:40:00,40.95,41.0,40.95,40.97,46600.0,22.36,22.3873,22.36,22.3709,46600.0
2007-10-29 14:50:00,40.97,41.01,40.96,40.97,45200.0,22.3709,22.3928,22.3655,22.3709,45200.0
2007-10-29 15:00:00,40.96,41.0,40.96,40.98,45800.0,22.3655,22.3873,22.3655,22.3764,45800.0
2007-10-29 15:10:00,40.98,41.09,40.97,41.04,102000.0,22.3764,22.4365,22.3709,22.4092,102000.0
2007-10-29 15:20:00,41.03,41.09,41.0,41.06,38500.0,22.4037,22.4365,22.3873,22.4201,38500.0
2007-10-29 15:30:00,41.06,41.06,40.98,40.99,73700.0,22.4201,22.4201,22.3764,22.3819,73700.0
2007-10-29 15:40:00,40.98,41.06,40.96,41.05,128200.0,22.3764,22.4201,22.3655,22.4146,128200.0
2007-10-29 15:50:00,41.05,41.1,41.01,41.1,164500.0,22.4146,22.4419,22.3928,22.4419,164500.0
2007-10-30 09:30:00,41.23,41.24,40.55,40.62,127900.0,22.6783,22.6838,22.3043,22.3428,127900.0
2007-10-30 09:40:00,40.61,40.63,40.42,40.46,109000.0,22.3373,22.3483,22.2328,22.2548,109000.0
2007-10-30 09:50:00,40.47,40.66,40.45,40.5,92500.0,22.2603,22.3648,22.2493,22.2768,92500.0
2007-10-30 10:00:00,40.49,40.58,40.47,40.5,74700.0,22.2713,22.3208,22.2603,22.2768,74700.0
2007-10-30 10:10:00,40.5,40.57,40.48,40.51,75600.0,22.2768,22.3153,22.2658,22.2823,75600.0
2007-10-30 10:20:00,40.51,40.57,40.49,40.55,94500.0,22.2823,22.3153,22.2713,22.3043,94500.0
2007-10-30 10:30:00,40.55,40.69,40.54,40.67,59400.0,22.3043,22.3813,22.2988,22.3703,59400.0
2007-10-30 10:40:00,40.67,40.76,40.65,40.68,52100.0,22.3703,22.4198,22.3593,22.3758,52100.0
2007-10-30 10:50:00,40.67,40.77,40.67,40.76,19300.0,22.3703,22.4253,22.3703,22.4198,19300.0
2007-10-30 11:00:00,40.75,40.77,40.65,40.65,55200.0,22.4143,22.4253,22.3593,22.3593,55200.0
2007-10-30 11:10:00,40.65,40.7,40.65,40.67,20800.0,22.3593,22.3868,22.3593,22.3703,20800.0
2007-10-30 11:20:00,40.67,40.79,40.67,40.75,62100.0,22.3703,22.4363,22.3703,22.4143,62100.0
2007-10-30 11:30:00,40.75,40.84,40.74,40.8,29400.0,22.4143,22.4638,22.4088,22.4418,29400.0
2007-10-30 11:40:00,40.79,40.84,40.78,40.84,9400.0,22.4363,22.4638,22.4308,22.4638,9400.0
2007-10-30 11:50:00,40.82,40.82,40.75,40.75,37800.0,22.4528,22.4528,22.4143,22.4143,37800.0
2007-10-30 12:00:00,40.75,40.77,40.73,40.77,42600.0,22.4143,22.4253,22.4033,22.4253,42600.0
2007-10-30 12:10:00,40.78,40.91,40.76,40.9,71100.0,22.4308,22.5023,22.4198,22.4968,71100.0
2007-10-30 12:20:00,40.89,40.89,40.85,40.85,35500.0,22.4913,22.4913,22.4693,22.4693,35500.0
2007-10-30 12:30:00,40.85,40.93,40.85,40.88,39900.0,22.4693,22.5133,22.4693,22.4858,39900.0
2007-10-30 12:40:00,40.88,40.97,40.86,40.95,37300.0,22.4858,22.5353,22.4748,22.5243,37300.0
2007-10-30 12:50:00,40.95,41.01,40.94,41.0,30200.0,22.5243,22.5573,22.5188,22.5518,30200.0
2007-10-30 13:00:00,41.0,41.01,40.97,41.0,24500.0,22.5518,22.5573,22.5353,22.5518,24500.0
2007-10-30 13:10:00,41.0,41.08,40.98,41.02,58300.0,22.5518,22.5958,22.5408,22.5628,58300.0
2007-10-30 13:20:00,41.03,41.03,41.0,41.03,28600.0,22.5683,22.5683,22.5518,22.5683,28600.0
2007-10-30 13:30:00,41.02,41.09,41.01,41.05,47600.0,22.5628,22.6013,22.5573,22.5793,47600.0
2007-10-30 13:40:00,41.05,41.12,40.98,40.98,21700.0,22.5793,22.6178,22.5408,22.5408,21700.0
2007-10-30 13:50:00,40.98,41.0,40.91,40.93,28700.0,22.5408,22.5518,22.5023,22.5133,28700.0
2007-10-30 14:00:00,40.93,40.99,40.93,40.97,12800.0,22.5133,22.5463,22.5133,22.5353,12800.0
2007-10-30 14:10:00,40.97,41.05,40.97,41.0,15300.0,22.5353,22.5793,22.5353,22.5518,15300.0
2007-10-30 14:20:00,40.99,41.04,40.88,40.89,21400.0,22.5463,22.5738,22.4858,22.4913,21400.0
2007-10-30 14:30:00,40.89,40.9,40.85,40.88,27100.0,22.4913,22.4968,22.4693,22.4858,27100.0
2007-10-30 14:40:00,40.88,40.89,40.85,40.89,19600.0,22.4858,22.4913,22.4693,22.4913,19600.0
2007-10-30 14:50:00,40.88,40.89,40.81,40.89,35500.0,22.4858,22.4913,22.4473,22.4913,35500.0
2007-10-30 15:00:00,40.89,40.89,40.78,40.82,19500.0,22.4913,22.4913,22.4308,22.4528,19500.0
2007-10-30 15:10:00,40.82,40.99,40.79,40.99,56800.0,22.4528,22.5463,22.4363,22.5463,56800.0
2007-10-30 15:20:00,40.98,41.0,40.91,40.92,44900.0,22.5408,22.5518,22.5023,22.5078,44900.0
2007-10-30 15:30:00,40.91,40.98,40.91,40.96,68000.0,22.5023,22.5408,22.5023,22.5298,68000.0
2007-10-30 15:40:00,40.95,40.96,40.84,40.91,106200.0,22.5243,22.5298,22.4638,22.5023,106200.0
2007-10-30 15:50:00,40.89,40.9,40.74,40.81,131700.0,22.4913,22.4968,22.4088,22.4473,131700.0
2007-10-31 09:30:00,40.81,41.24,40.76,40.88,53800.0,22.4473,22.6838,22.4198,22.4858,53800.0
2007-10-31 09:40:00,40.89,41.3,40.78,41.3,128400.0,22.4913,22.7168,22.4308,22.7168,128400.0
2007-10-31 09:50:00,41.29,41.6,41.2,41.5,94300.0,22.7113,22.8818,22.6618,22.8268,94300.0
2007-10-31 10:00:00,41.48,41.5,41.3,41.36,72800.0,22.8158,22.8268,22.7168,22.7498,72800.0
2007-10-31 10:10:00,41.36,41.44,41.26,41.43,48000.0,22.7498,22.7938,22.6948,22.7883,48000.0
2007-10-31 10:20:00,41.45,41.45,41.3,41.31,41500.0,22.7993,22.7993,22.7168,22.7223,41500.0
2007-10-31 10:30:00,41.31,41.35,41.25,41.3,62300.0,22.7223,22.7443,22.6893,22.7168,62300.0
2007-10-31 10:40:00,41.3,41.49,41.3,41.4,49600.0,22.7168,22.8213,22.7168,22.7718,49600.0
2007-10-31 10:50:00,41.39,41.4,41.34,41.4,24000.0,22.7663,22.7718,22.7388,22.7718,24000.0
2007-10-31 11:00:00,41.39,41.45,41.36,41.44,59900.0,22.7663,22.7993,22.7498,22.7938,59900.0
2007-10-31 11:10:00,41.45,41.56,41.44,41.55,66800.0,22.7993,22.8598,22.7938,22.8543,66800.0
2007-10-31 11:20:00,41.55,41.56,41.48,41.49,66400.0,22.8543,22.8598,22.8158,22.8213,66400.0
2007-10-31 11:30:00,41.48,41.54,41.39,41.39,46900.0,22.8158,22.8488,22.7663,22.7663,46900.0
2007-10-31 11:40:00,41.39,41.47,41.38,41.42,34000.0,22.7663,22.8103,22.7608,22.7828,34000.0
2007-10-31 11:50:00,41.41,41.42,41.37,41.37,25800.0,22.7773,22.7828,22.7553,22.7553,25800.0
2007-10-31 12:00:00,41.38,41.43,41.36,41.4,36000.0,22.7608,22.7883,22.7498,22.7718,36000.0
2007-10-31 12:10:00,41.4,41.41,41.38,41.4,14900.0,22.7718,22.7773,22.7608,22.7718,14900.0
2007-10-31 12:20:00,41.4,41.4,41.33,41.34,31900.0,22.7718,22.7718,22.7333,22.7388,31900.0
2007-10-31 12:30:00,41.35,41.39,41.34,41.35,28000.0,22.7443,22.7663,22.7388,22.7443,28000.0
2007-10-31 12:40:00,41.35,41.35,41.34,41.34,18300.0,22.7443,22.7443,22.7388,22.7388,18300.0
2007-10-31 12:50:00,41.35,41.36,41.31,41.35,24800.0,22.7443,22.7498,22.7223,22.7443,24800.0
2007-10-31 13:00:00,41.35,41.36,41.32,41.32,42100.0,22.7443,22.7498,22.7278,22.7278,42100.0
2007-10-31 13:10:00,41.33,41.4,41.32,41.39,22100.0,22.7333,22.7718,22.7278,22.7663,22100.0
2007-10-31 13:20:00,41.4,41.41,41.29,41.29,41700.0,22.7718,22.7773,22.7113,22.7113,41700.0
2007-10-31 13:30:00,41.29,41.31,41.27,41.28,43900.0,22.7113,22.7223,22.7003,22.7058,43900.0
2007-10-31 13:40:00,41.28,41.44,41.28,41.42,35100.0,22.7058,22.7938,22.7058,22.7828,35100.0
2007-10-31 13:50:00,41.43,41.49,41.29,41.49,68300.0,22.7883,22.8213,22.7113,22.8213,68300.0
2007-10-31 14:00:00,41.48,41.55,41.42,41.55,47600.0,22.8158,22.8543,22.7828,22.8543,47600.0
2007-10-31 14:10:00,41.55,41.69,41.2,41.33,87100.0,22.8543,22.9313,22.6618,22.7333,87100.0
2007-10-31 14:20:00,41.36,41.44,41.22,41.39,88600.0,22.7498,22.7938,22.6728,22.7663,88600.0
2007-10-31 14:30:00,41.36,41.49,41.26,41.34,54500.0,22.7498,22.8213,22.6948,22.7388,54500.0
2007-10-31 14:40:00,41.33,41.73,41.33,41.61,55000.0,22.7333,22.9533,22.7333,22.8873,55000.0
2007-10-31 14:50:00,41.63,42.0,41.63,41.94,116200.0,22.8983,23.1018,22.8983,23.0688,116200.0
2007-10-31 15:00:00,41.93,41.97,41.72,41.77,133400.0,23.0633,23.0853,22.9478,22.9753,133400.0
2007-10-31 15:10:00,41.77,41.79,41.58,41.65,81800.0,22.9753,22.9863,22.8708,22.9093,81800.0
2007-10-31 15:20:00,41.65,41.75,41.59,41.65,114100.0,22.9093,22.9643,22.8763,22.9093,114100.0
2007-10-31 15:30:00,41.63,41.78,41.63,41.67,72800.0,22.8983,22.9808,22.8983,22.9203,72800.0
2007-10-31 15:40:00,41.66,41.85,41.66,41.68,147300.0,22.9148,23.0193,22.9148,22.9258,147300.0
2007-10-31 15:50:00,41.68,41.84,41.65,41.79,202400.0,22.9258,23.0138,22.9093,22.9863,202400.0
2007-11-01 09:30:00,41.4,41.94,41.13,41.13,101600.0,22.7718,23.0688,22.6233,22.6233,101600.0
2007-11-01 09:40:00,41.16,41.24,40.92,41.04,91800.0,22.6398,22.6838,22.5078,22.5738,91800.0
2007-11-01 09:50:00,41.03,41.18,41.03,41.18,64900.0,22.5683,22.6508,22.5683,22.6508,64900.0
2007-11-01 10:00:00,41.14,41.26,41.05,41.06,62400.0,22.6288,22.6948,22.5793,22.5848,62400.0
2007-11-01 10:10:00,41.07,41.26,40.98,41.13,102700.0,22.5903,22.6948,22.5408,22.6233,102700.0
2007-11-01 10:20:00,41.12,41.4,41.11,41.26,73400.0,22.6178,22.7718,22.6123,22.6948,73400.0
2007-11-01 10:30:00,41.25,41.27,41.16,41.26,58100.0,22.6893,22.7003,22.6398,22.6948,58100.0
2007-11-01 10:40:00,41.25,41.25,41.08,41.08,40500.0,22.6893,22.6893,22.5958,22.5958,40500.0
2007-11-01 10:50:00,41.06,41.06,40.96,41.01,82700.0,22.5848,22.5848,22.5298,22.5573,82700.0
2007-11-01 11:00:00,41.01,41.01,40.92,40.93,86700.0,22.5573,22.5573,22.5078,22.5133,86700.0
2007-11-01 11:10:00,40.93,41.0,40.87,40.9,40100.0,22.5133,22.5518,22.4803,22.4968,40100.0
2007-11-01 11:20:00,40.9,41.0,40.89,40.98,43300.0,22.4968,22.5518,22.4913,22.5408,43300.0
2007-11-01 11:30:00,40.97,40.97,40.85,40.85,65200.0,22.5353,22.5353,22.4693,22.4693,65200.0
2007-11-01 11:40:00,40.85,40.9,40.8,40.89,62800.0,22.4693,22.4968,22.4418,22.4913,62800.0
2007-11-01 11:50:00,40.87,40.93,40.84,40.92,72700.0,22.4803,22.5133,22.4638,22.5078,72700.0
2007-11-01 12:00:00,40.93,41.0,40.93,40.96,26300.0,22.5133,22.5518,22.5133,22.5298,26300.0
2007-11-01 12:10:00,40.97,40.98,40.96,40.97,12000.0,22.5353,22.5408,22.5298,22.5353,12000.0
2007-11-01 12:20:00,40.97,41.01,40.96,41.0,36200.0,22.5353,22.5573,22.5298,22.5518,36200.0
2007-11-01 12:30:00,41.0,41.01,40.94,40.94,40500.0,22.5518,22.5573,22.5188,22.5188,40500.0
2007-11-01 12:40:00,40.94,40.95,40.74,40.79,44400.0,22.5188,22.5243,22.4088,22.4363,44400.0
2007-11-01 12:50:00,40.79,40.93,40.79,40.92,34500.0,22.4363,22.5133,22.4363,22.5078,34500.0
2007-11-01 13:00:00,40.91,40.94,40.87,40.92,44100.0,22.5023,22.5188,22.4803,22.5078,44100.0
2007-11-01 13:10:00,40.91,41.03,40.88,41.01,48400.0,22.5023,22.5683,22.4858,22.5573,48400.0
2007-11-01 13:20:00,40.99,40.99,40.84,40.85,50600.0,22.5463,22.5463,22.4638,22.4693,50600.0
2007-11-01 13:30:00,40.85,40.94,40.84,40.89,38000.0,22.4693,22.5188,22.4638,22.4913,38000.0
2007-11-01 13:40:00,40.88,40.91,40.79,40.85,32100.0,22.4858,22.5023,22.4363,22.4693,32100.0
2007-11-01 13:50:00,40.84,40.87,40.73,40.73,34600.0,22.4638,22.4803,22.4033,22.4033,34600.0
2007-11-01 14:00:00,40.73,40.92,40.73,40.85,66100.0,22.4033,22.5078,22.4033,22.4693,66100.0
2007-11-01 14:10:00,40.84,40.94,40.81,40.85,35400.0,22.4638,22.5188,22.4473,22.4693,35400.0
2007-11-01 14:20:00,40.85,40.92,40.83,40.83,44000.0,22.4693,22.5078,22.4583,22.4583,44000.0
2007-11-01 14:30:00,40.84,40.93,40.82,40.87,38200.0,22.4638,22.5133,22.4528,22.4803,38200.0
2007-11-01 14:40:00,40.88,40.97,40.87,40.95,39600.0,22.4858,22.5353,22.4803,22.5243,39600.0
2007-11-01 14:50:00,40.94,41.03,40.9,41.01,51400.0,22.5188,22.5683,22.4968,22.5573,51400.0
2007-11-01 15:00:00,41.01,41.06,41.0,41.06,64500.0,22.5573,22.5848,22.5518,22.5848,64500.0
2007-11-01 15:10:00,41.05,41.05,40.98,41.04,164900.0,22.5793,22.5793,22.5408,22.5738,164900.0
2007-11-01 15:20:00,41.03,41.03,40.74,40.74,91700.0,22.5683,22.5683,22.4088,22.4088,91700.0
2007-11-01 15:30:00,40.74,40.88,40.72,40.84,97300.0,22.4088,22.4858,22.3978,22.4638,97300.0
2007-11-01 15:40:00,40.85,40.93,40.81,40.85,107400.0,22.4693,22.5133,22.4473,22.4693,107400.0
2007-11-01 15:50:00,40.84,40.84,40.55,40.55,200300.0,22.4638,22.4638,22.3043,22.3043,200300.0
2007-11-02 09:30:00,41.02,41.14,40.76,40.91,106900.0,22.5628,22.6288,22.4198,22.5023,106900.0
2007-11-02 09:40:00,40.93,41.11,40.88,41.07,58700.0,22.5133,22.6123,22.4858,22.5903,58700.0
2007-11-02 09:50:00,41.08,41.08,40.78,40.85,85200.0,22.5958,22.5958,22.4308,22.4693,85200.0
2007-11-02 10:00:00,40.85,41.06,40.79,41.06,91800.0,22.4693,22.5848,22.4363,22.5848,91800.0
2007-11-02 10:10:00,41.05,41.05,40.91,40.93,37500.0,22.5793,22.5793,22.5023,22.5133,37500.0
2007-11-02 10:20:00,40.91,40.97,40.89,40.93,62600.0,22.5023,22.5353,22.4913,22.5133,62600.0
2007-11-02 10:30:00,40.9,41.05,40.89,41.05,46000.0,22.4968,22.5793,22.4913,22.5793,46000.0
2007-11-02 10:40:00,41.05,41.06,40.97,40.98,25600.0,22.5793,22.5848,22.5353,22.5408,25600.0
2007-11-02 10:50:00,40.99,41.11,40.99,41.1,30600.0,22.5463,22.6123,22.5463,22.6068,30600.0
2007-11-02 11:00:00,41.1,41.34,41.1,41.19,33300.0,22.6068,22.7388,22.6068,22.6563,33300.0
2007-11-02 11:10:00,41.16,41.23,41.15,41.2,17900.0,22.6398,22.6783,22.6343,22.6618,17900.0
2007-11-02 11:20:00,41.18,41.2,40.91,40.94,21500.0,22.6508,22.6618,22.5023,22.5188,21500.0
2007-11-02 11:30:00,40.95,41.12,40.91,40.96,15500.0,22.5243,22.6178,22.5023,22.5298,15500.0
2007-11-02 11:40:00,40.96,41.13,40.95,41.13,14000.0,22.5298,22.6233,22.5243,22.6233,14000.0
2007-11-02 11:50:00,41.12,41.27,41.03,41.13,21700.0,22.6178,22.7003,22.5683,22.6233,21700.0
2007-11-02 12:00:00,41.13,41.13,41.0,41.04,12400.0,22.6233,22.6233,22.5518,22.5738,12400.0
2007-11-02 12:10:00,41.03,41.22,41.03,41.19,17300.0,22.5683,22.6728,22.5683,22.6563,17300.0
2007-11-02 12:20:00,41.16,41.33,41.16,41.27,35300.0,22.6398,22.7333,22.6398,22.7003,35300.0
2007-11-02 12:30:00,41.27,41.43,41.27,41.39,37500.0,22.7003,22.7883,22.7003,22.7663,37500.0
2007-11-02 12:40:00,41.38,41.54,41.33,41.53,49700.0,22.7608,22.8488,22.7333,22.8433,49700.0
2007-11-02 12:50:00,41.51,41.59,41.47,41.54,73600.0,22.8323,22.8763,22.8103,22.8488,73600.0
2007-11-02 13:00:00,41.53,41.62,41.42,41.42,33600.0,22.8433,22.8928,22.7828,22.7828,33600.0
2007-11-02 13:10:00,41.43,41.59,41.37,41.42,58500.0,22.7883,22.8763,22.7553,22.7828,58500.0
2007-11-02 13:20:00,41.42,41.42,41.2,41.22,64800.0,22.7828,22.7828,22.6618,22.6728,64800.0
2007-11-02 13:30:00,41.22,41.26,41.14,41.16,35600.0,22.6728,22.6948,22.6288,22.6398,35600.0
2007-11-02 13:40:00,41.16,41.17,41.01,41.1,56500.0,22.6398,22.6453,22.5573,22.6068,56500.0
2007-11-02 13:50:00,41.1,41.15,40.99,41.0,77200.0,22.6068,22.6343,22.5463,22.5518,77200.0
2007-11-02 14:00:00,41.0,41.07,40.96,41.0,34800.0,22.5518,22.5903,22.5298,22.5518,34800.0
2007-11-02 14:10:00,40.99,41.03,40.97,41.0,59100.0,22.5463,22.5683,22.5353,22.5518,59100.0
2007-11-02 14:20:00,41.01,41.15,41.0,41.11,39000.0,22.5573,22.6343,22.5518,22.6123,39000.0
2007-11-02 14:30:00,41.09,41.11,40.9,40.9,55900.0,22.6013,22.6123,22.4968,22.4968,55900.0
2007-11-02 14:40:00,40.91,41.01,40.87,40.95,59700.0,22.5023,22.5573,22.4803,22.5243,59700.0
2007-11-02 14:50:00,40.95,41.04,40.9,40.93,46800.0,22.5243,22.5738,22.4968,22.5133,46800.0
2007-11-02 15:00:00,40.93,41.03,40.91,41.02,50500.0,22.5133,22.5683,22.5023,22.5628,50500.0
2007-11-02 15:10:00,41.02,41.15,40.98,41.12,61300.0,22.5628,22.6343,22.5408,22.6178,61300.0
2007-11-02 15:20:00,41.11,41.15,41.05,41.07,25700.0,22.6123,22.6343,22.5793,22.5903,25700.0
2007-11-02 15:30:00,41.05,41.15,41.04,41.1,49100.0,22.5793,22.6343,22.5738,22.6068,49100.0
2007-11-02 15:40:00,41.09,41.18,41.07,41.12,90300.0,22.6013,22.6508,22.5903,22.6178,90300.0
2007-11-02 15:50:00,41.11,41.23,41.08,41.23,135800.0,22.6123,22.6783,22.5958,22.6783,135800.0
2007-11-05 09:30:00,40.77,40.95,40.26,40.58,87800.0,22.4253,22.5243,22.1447,22.3208,87800.0
2007-11-05 09:40:00,40.6,40.67,40.39,40.56,58100.0,22.3318,22.3703,22.2163,22.3098,58100.0
2007-11-05 09:50:00,40.57,40.71,40.41,40.67,36700.0,22.3153,22.3923,22.2273,22.3703,36700.0
2007-11-05 10:00:00,40.67,40.74,40.58,40.62,41600.0,22.3703,22.4088,22.3208,22.3428,41600.0
2007-11-05 10:10:00,40.62,40.79,40.61,40.69,68300.0,22.3428,22.4363,22.3373,22.3813,68300.0
2007-11-05 10:20:00,40.7,40.71,40.6,40.65,35700.0,22.3868,22.3923,22.3318,22.3593,35700.0
2007-11-05 10:30:00,40.66,40.81,40.65,40.78,42900.0,22.3648,22.4473,22.3593,22.4308,42900.0
2007-11-05 10:40:00,40.77,40.79,40.71,40.74,38800.0,22.4253,22.4363,22.3923,22.4088,38800.0
2007-11-05 10:50:00,40.74,40.82,40.71,40.82,35800.0,22.4088,22.4528,22.3923,22.4528,35800.0
2007-11-05 11:00:00,40.82,40.92,40.8,40.88,42400.0,22.4528,22.5078,22.4418,22.4858,42400.0
2007-11-05 11:10:00,40.86,40.86,40.66,40.66,52500.0,22.4748,22.4748,22.3648,22.3648,52500.0
2007-11-05 11:20:00,40.65,40.72,40.62,40.71,41100.0,22.3593,22.3978,22.3428,22.3923,41100.0
2007-11-05 11:30:00,40.71,40.73,40.65,40.66,35600.0,22.3923,22.4033,22.3593,22.3648,35600.0
2007-11-05 11:40:00,40.66,40.79,40.66,40.72,94900.0,22.3648,22.4363,22.3648,22.3978,94900.0
2007-11-05 11:50:00,40.73,40.73,40.66,40.71,20600.0,22.4033,22.4033,22.3648,22.3923,20600.0
2007-11-05 12:00:00,40.71,40.72,40.52,40.59,39000.0,22.3923,22.3978,22.2878,22.3263,39000.0
2007-11-05 12:10:00,40.57,40.57,40.51,40.55,31700.0,22.3153,22.3153,22.2823,22.3043,31700.0
2007-11-05 12:20:00,40.55,40.55,40.5,40.54,38500.0,22.3043,22.3043,22.2768,22.2988,38500.0
2007-11-05 12:30:00,40.55,40.59,40.52,40.59,28500.0,22.3043,22.3263,22.2878,22.3263,28500.0
2007-11-05 12:40:00,40.58,40.59,40.51,40.53,56300.0,22.3208,22.3263,22.2823,22.2933,56300.0
2007-11-05 12:50:00,40.52,40.56,40.45,40.46,33500.0,22.2878,22.3098,22.2493,22.2548,33500.0
2007-11-05 13:00:00,40.46,40.61,40.46,40.54,23000.0,22.2548,22.3373,22.2548,22.2988,23000.0
2007-11-05 13:10:00,40.55,40.63,40.55,40.61,25800.0,22.3043,22.3483,22.3043,22.3373,25800.0
2007-11-05 13:20:00,40.6,40.72,40.6,40.65,24500.0,22.3318,22.3978,22.3318,22.3593,24500.0
2007-11-05 13:30:00,40.65,40.68,40.62,40.67,26000.0,22.3593,22.3758,22.3428,22.3703,26000.0
2007-11-05 13:40:00,40.66,40.69,40.62,40.63,17600.0,22.3648,22.3813,22.3428,22.3483,17600.0
2007-11-05 13:50:00,40.63,40.66,40.6,40.64,51600.0,22.3483,22.3648,22.3318,22.3538,51600.0
2007-11-05 14:00:00,40.65,40.74,40.63,40.71,41800.0,22.3593,22.4088,22.3483,22.3923,41800.0
2007-11-05 14:10:00,40.71,40.8,40.67,40.71,50200.0,22.3923,22.4418,22.3703,22.3923,50200.0
2007-11-05 14:20:00,40.7,40.77,40.65,40.75,45900.0,22.3868,22.4253,22.3593,22.4143,45900.0
2007-11-05 14:30:00,40.73,40.76,40.64,40.72,66700.0,22.4033,22.4198,22.3538,22.3978,66700.0
2007-11-05 14:40:00,40.71,40.89,40.68,40.88,45000.0,22.3923,22.4913,22.3758,22.4858,45000.0
2007-11-05 14:50:00,40.87,40.93,40.82,40.82,57100.0,22.4803,22.5133,22.4528,22.4528,57100.0
2007-11-05 15:00:00,40.82,41.1,40.81,41.0,79700.0,22.4528,22.6068,22.4473,22.5518,79700.0
2007-11-05 15:10:00,41.0,41.06,40.92,41.05,56400.0,22.5518,22.5848,22.5078,22.5793,56400.0
2007-11-05 15:20:00,41.05,41.24,41.05,41.22,116200.0,22.5793,22.6838,22.5793,22.6728,116200.0
2007-11-05 15:30:00,41.2,41.26,41.15,41.2,85800.0,22.6618,22.6948,22.6343,22.6618,85800.0
2007-11-05 15:40:00,41.22,41.22,41.01,41.01,68800.0,22.6728,22.6728,22.5573,22.5573,68800.0
2007-11-05 15:50:00,41.0,41.13,40.98,40.98,152400.0,22.5518,22.6233,22.5408,22.5408,152400.0
2007-11-06 09:30:00,41.05,41.24,40.65,40.71,55000.0,22.5793,22.6838,22.3593,22.3923,55000.0
2007-11-06 09:40:00,40.71,40.83,40.62,40.68,23700.0,22.3923,22.4583,22.3428,22.3758,23700.0
2007-11-06 09:50:00,40.68,40.69,40.39,40.43,61100.0,22.3758,22.3813,22.2163,22.2383,61100.0
2007-11-06 10:00:00,40.44,40.55,40.37,40.5,71800.0,22.2438,22.3043,22.2053,22.2768,71800.0
2007-11-06 10:10:00,40.52,40.64,40.52,40.59,175300.0,22.2878,22.3538,22.2878,22.3263,175300.0
2007-11-06 10:20:00,40.59,40.59,40.38,40.45,29500.0,22.3263,22.3263,22.2108,22.2493,29500.0
2007-11-06 10:30:00,40.45,40.48,40.26,40.39,60500.0,22.2493,22.2658,22.1447,22.2163,60500.0
2007-11-06 10:40:00,40.39,40.46,40.38,40.41,62300.0,22.2163,22.2548,22.2108,22.2273,62300.0
2007-11-06 10:50:00,40.41,40.49,40.4,40.47,46600.0,22.2273,22.2713,22.2218,22.2603,46600.0
2007-11-06 11:00:00,40.46,40.49,40.38,40.49,58200.0,22.2548,22.2713,22.2108,22.2713,58200.0
2007-11-06 11:10:00,40.48,40.53,40.31,40.51,105700.0,22.2658,22.2933,22.1722,22.2823,105700.0
2007-11-06 11:20:00,40.47,40.48,40.26,40.29,26600.0,22.2603,22.2658,22.1447,22.1612,26600.0
2007-11-06 11:30:00,40.28,40.35,40.2,40.2,65900.0,22.1557,22.1943,22.1117,22.1117,65900.0
2007-11-06 11:40:00,40.21,40.25,40.18,40.19,22800.0,22.1172,22.1392,22.1007,22.1062,22800.0
2007-11-06 11:50:00,40.19,40.24,40.14,40.2,43100.0,22.1062,22.1337,22.0787,22.1117,43100.0
2007-11-06 12:00:00,40.2,40.21,40.18,40.2,21600.0,22.1117,22.1172,22.1007,22.1117,21600.0
2007-11-06 12:10:00,40.2,40.25,40.19,40.21,47300.0,22.1117,22.1392,22.1062,22.1172,47300.0
2007-11-06 12:20:00,40.21,40.27,40.2,40.22,63400.0,22.1172,22.1502,22.1117,22.1227,63400.0
2007-11-06 12:30:00,40.23,40.34,40.22,40.31,50800.0,22.1282,22.1888,22.1227,22.1722,50800.0
2007-11-06 12:40:00,40.3,40.3,40.25,40.25,15900.0,22.1667,22.1667,22.1392,22.1392,15900.0
2007-11-06 12:50:00,40.26,40.27,40.22,40.25,16300.0,22.1447,22.1502,22.1227,22.1392,16300.0
2007-11-06 13:00:00,40.27,40.32,40.25,40.32,14600.0,22.1502,22.1777,22.1392,22.1777,14600.0
2007-11-06 13:10:00,40.32,40.39,40.32,40.39,18000.0,22.1777,22.2163,22.1777,22.2163,18000.0
2007-11-06 13:20:00,40.37,40.47,40.35,40.46,20700.0,22.2053,22.2603,22.1943,22.2548,20700.0
2007-11-06 13:30:00,40.46,40.55,40.44,40.45,39300.0,22.2548,22.3043,22.2438,22.2493,39300.0
2007-11-06 13:40:00,40.45,40.48,40.41,40.41,58200.0,22.2493,22.2658,22.2273,22.2273,58200.0
2007-11-06 13:50:00,40.41,40.47,40.37,40.4,29000.0,22.2273,22.2603,22.2053,22.2218,29000.0
2007-11-06 14:00:00,40.38,40.43,40.35,40.4,36200.0,22.2108,22.2383,22.1943,22.2218,36200.0
2007-11-06 14:10:00,40.4,40.47,40.4,40.44,24900.0,22.2218,22.2603,22.2218,22.2438,24900.0
2007-11-06 14:20:00,40.43,40.43,40.31,40.31,45300.0,22.2383,22.2383,22.1722,22.1722,45300.0
2007-11-06 14:30:00,40.3,40.34,40.26,40.34,35700.0,22.1667,22.1888,22.1447,22.1888,35700.0
2007-11-06 14:40:00,40.33,40.37,40.3,40.33,70100.0,22.1833,22.2053,22.1667,22.1833,70100.0
2007-11-06 14:50:00,40.35,40.44,40.32,40.34,27300.0,22.1943,22.2438,22.1777,22.1888,27300.0
2007-11-06 15:00:00,40.34,40.36,40.26,40.32,41500.0,22.1888,22.1998,22.1447,22.1777,41500.0
2007-11-06 15:10:00,40.31,40.5,40.3,40.5,28200.0,22.1722,22.2768,22.1667,22.2768,28200.0
2007-11-06 15:20:00,40.5,40.51,40.41,40.46,56700.0,22.2768,22.2823,22.2273,22.2548,56700.0
2007-11-06 15:30:00,40.46,40.47,40.39,40.42,76000.0,22.2548,22.2603,22.2163,22.2328,76000.0
2007-11-06 15:40:00,40.43,40.54,40.43,40.53,132800.0,22.2383,22.2988,22.2383,22.2933,132800.0
2007-11-06 15:50:00,40.53,40.66,40.53,40.62,172300.0,22.2933,22.3648,22.2933,22.3428,172300.0
2007-11-07 09:30:00,40.19,40.54,40.19,40.36,41000.0,22.1062,22.2988,22.1062,22.1998,41000.0
2007-11-07 09:40:00,40.41,40.5,40.32,40.43,60600.0,22.2273,22.2768,22.1777,22.2383,60600.0
2007-11-07 09:50:00,40.43,40.53,40.4,40.53,39000.0,22.2383,22.2933,22.2218,22.2933,39000.0
2007-11-07 10:00:00,40.53,40.54,40.4,40.49,41600.0,22.2933,22.2988,22.2218,22.2713,41600.0
2007-11-07 10:10:00,40.49,40.54,40.43,40.47,26800.0,22.2713,22.2988,22.2383,22.2603,26800.0
2007-11-07 10:20:00,40.47,40.48,40.4,40.42,29900.0,22.2603,22.2658,22.2218,22.2328,29900.0
2007-11-07 10:30:00,40.42,40.44,40.25,40.25,93600.0,22.2328,22.2438,22.1392,22.1392,93600.0
2007-11-07 10:40:00,40.25,40.26,40.05,40.2,74900.0,22.1392,22.1447,22.0292,22.1117,74900.0
2007-11-07 10:50:00,40.2,40.27,40.09,40.09,50500.0,22.1117,22.1502,22.0512,22.0512,50500.0
2007-11-07 11:00:00,40.08,40.21,40.05,40.19,47200.0,22.0457,22.1172,22.0292,22.1062,47200.0
2007-11-07 11:10:00,40.19,40.27,40.1,40.26,57700.0,22.1062,22.1502,22.0567,22.1447,57700.0
2007-11-07 11:20:00,40.26,40.26,40.14,40.19,33700.0,22.1447,22.1447,22.0787,22.1062,33700.0
2007-11-07 11:30:00,40.21,40.23,40.1,40.23,47700.0,22.1172,22.1282,22.0567,22.1282,47700.0
2007-11-07 11:40:00,40.2,40.25,40.2,40.24,17600.0,22.1117,22.1392,22.1117,22.1337,17600.0
2007-11-07 11:50:00,40.24,40.3,40.22,40.29,19700.0,22.1337,22.1667,22.1227,22.1612,19700.0
2007-11-07 12:00:00,40.29,40.31,40.18,40.3,52600.0,22.1612,22.1722,22.1007,22.1667,52600.0
2007-11-07 12:10:00,40.28,40.28,40.07,40.1,55300.0,22.1557,22.1557,22.0402,22.0567,55300.0
2007-11-07 12:20:00,40.11,40.16,40.07,40.09,27400.0,22.0622,22.0897,22.0402,22.0512,27400.0
2007-11-07 12:30:00,40.07,40.11,40.04,40.07,32000.0,22.0402,22.0622,22.0237,22.0402,32000.0
2007-11-07 12:40:00,40.07,40.07,39.9,39.9,47300.0,22.0402,22.0402,21.9467,21.9467,47300.0
2007-11-07 12:50:00,39.9,40.11,39.9,39.96,60500.0,21.9467,22.0622,21.9467,21.9797,60500.0
2007-11-07 13:00:00,39.96,40.05,39.88,40.04,31100.0,21.9797,22.0292,21.9357,22.0237,31100.0
2007-11-07 13:10:00,40.05,40.08,39.78,39.78,53600.0,22.0292,22.0457,21.8807,21.8807,53600.0
2007-11-07 13:20:00,39.78,39.88,39.76,39.77,61900.0,21.8807,21.9357,21.8697,21.8752,61900.0
2007-11-07 13:30:00,39.77,39.92,39.77,39.81,48300.0,21.8752,21.9577,21.8752,21.8972,48300.0
2007-11-07 13:40:00,39.81,39.92,39.78,39.85,36600.0,21.8972,21.9577,21.8807,21.9192,36600.0
2007-11-07 13:50:00,39.86,39.98,39.82,39.92,40200.0,21.9247,21.9907,21.9027,21.9577,40200.0
2007-11-07 14:00:00,39.89,40.04,39.86,40.03,50900.0,21.9412,22.0237,21.9247,22.0182,50900.0
2007-11-07 14:10:00,40.03,40.07,39.96,40.05,26800.0,22.0182,22.0402,21.9797,22.0292,26800.0
2007-11-07 14:20:00,40.06,40.24,40.04,40.15,42800.0,22.0347,22.1337,22.0237,22.0842,42800.0
2007-11-07 14:30:00,40.15,40.19,40.13,40.18,24100.0,22.0842,22.1062,22.0732,22.1007,24100.0
2007-11-07 14:40:00,40.15,40.31,40.14,40.23,58200.0,22.0842,22.1722,22.0787,22.1282,58200.0
2007-11-07 14:50:00,40.22,40.23,40.04,40.12,42000.0,22.1227,22.1282,22.0237,22.0677,42000.0
2007-11-07 15:00:00,40.15,40.24,40.11,40.24,25700.0,22.0842,22.1337,22.0622,22.1337,25700.0
2007-11-07 15:10:00,40.22,40.24,40.1,40.12,46800.0,22.1227,22.1337,22.0567,22.0677,46800.0
2007-11-07 15:20:00,40.12,40.15,39.97,40.01,81200.0,22.0677,22.0842,21.9852,22.0072,81200.0
2007-11-07 15:30:00,40.01,40.02,39.85,39.85,100600.0,22.0072,22.0127,21.9192,21.9192,100600.0
2007-11-07 15:40:00,39.85,40.0,39.85,39.95,76200.0,21.9192,22.0017,21.9192,21.9742,76200.0
2007-11-07 15:50:00,39.94,39.94,39.78,39.85,273400.0,21.9687,21.9687,21.8807,21.9192,273400.0
2007-11-08 09:30:00,39.97,39.98,39.77,39.85,47000.0,21.9852,21.9907,21.8752,21.9192,47000.0
2007-11-08 09:40:00,39.85,40.08,39.76,39.98,79600.0,21.9192,22.0457,21.8697,21.9907,79600.0
2007-11-08 09:50:00,39.97,40.0,39.88,39.88,32700.0,21.9852,22.0017,21.9357,21.9357,32700.0
2007-11-08 10:00:00,39.86,40.04,39.84,40.02,77500.0,21.9247,22.0237,21.9137,22.0127,77500.0
2007-11-08 10:10:00,40.0,40.12,40.0,40.07,123200.0,22.0017,22.0677,22.0017,22.0402,123200.0
2007-11-08 10:20:00,40.06,40.14,40.0,40.0,61200.0,22.0347,22.0787,22.0017,22.0017,61200.0
2007-11-08 10:30:00,40.0,40.07,40.0,40.01,59800.0,22.0017,22.0402,22.0017,22.0072,59800.0
2007-11-08 10:40:00,40.0,40.12,40.0,40.05,55400.0,22.0017,22.0677,22.0017,22.0292,55400.0
2007-11-08 10:50:00,40.05,40.26,40.05,40.24,67800.0,22.0292,22.1447,22.0292,22.1337,67800.0
2007-11-08 11:00:00,40.24,40.27,40.12,40.14,59100.0,22.1337,22.1502,22.0677,22.0787,59100.0
2007-11-08 11:10:00,40.13,40.25,40.04,40.04,34500.0,22.0732,22.1392,22.0237,22.0237,34500.0
2007-11-08 11:20:00,40.05,40.22,40.0,40.12,58900.0,22.0292,22.1227,22.0017,22.0677,58900.0
2007-11-08 11:30:00,40.14,40.17,40.0,40.0,48200.0,22.0787,22.0952,22.0017,22.0017,48200.0
2007-11-08 11:40:00,40.07,40.1,40.0,40.0,31700.0,22.0402,22.0567,22.0017,22.0017,31700.0
2007-11-08 11:50:00,40.0,40.25,40.0,40.19,70800.0,22.0017,22.1392,22.0017,22.1062,70800.0
2007-11-08 12:00:00,40.19,40.21,40.0,40.05,34800.0,22.1062,22.1172,22.0017,22.0292,34800.0
2007-11-08 12:10:00,40.07,40.11,39.9,40.0,43300.0,22.0402,22.0622,21.9467,22.0017,43300.0
2007-11-08 12:20:00,39.99,40.1,39.87,40.03,49800.0,21.9962,22.0567,21.9302,22.0182,49800.0
2007-11-08 12:30:00,40.05,40.06,40.0,40.04,64700.0,22.0292,22.0347,22.0017,22.0237,64700.0
2007-11-08 12:40:00,40.04,40.04,39.87,39.94,104900.0,22.0237,22.0237,21.9302,21.9687,104900.0
2007-11-08 12:50:00,39.89,40.0,39.86,39.96,66900.0,21.9412,22.0017,21.9247,21.9797,66900.0
2007-11-08 13:00:00,39.97,40.0,39.71,39.74,65400.0,21.9852,22.0017,21.8422,21.8587,65400.0
2007-11-08 13:10:00,39.74,40.0,39.71,39.92,89300.0,21.8587,22.0017,21.8422,21.9577,89300.0
2007-11-08 13:20:00,39.91,40.08,39.86,40.06,97900.0,21.9522,22.0457,21.9247,22.0347,97900.0
2007-11-08 13:30:00,40.07,40.22,39.92,39.99,66300.0,22.0402,22.1227,21.9577,21.9962,66300.0
2007-11-08 13:40:00,40.01,40.05,39.87,40.0,77300.0,22.0072,22.0292,21.9302,22.0017,77300.0
2007-11-08 13:50:00,40.01,40.05,39.98,40.03,69300.0,22.0072,22.0292,21.9907,22.0182,69300.0
2007-11-08 14:00:00,40.02,40.04,39.94,39.96,49600.0,22.0127,22.0237,21.9687,21.9797,49600.0
2007-11-08 14:10:00,39.95,39.97,39.87,39.87,61500.0,21.9742,21.9852,21.9302,21.9302,61500.0
2007-11-08 14:20:00,39.87,39.96,39.87,39.9,52000.0,21.9302,21.9797,21.9302,21.9467,52000.0
2007-11-08 14:30:00,39.9,40.0,39.87,39.96,62300.0,21.9467,22.0017,21.9302,21.9797,62300.0
2007-11-08 14:40:00,39.96,40.04,39.92,40.03,56200.0,21.9797,22.0237,21.9577,22.0182,56200.0
2007-11-08 14:50:00,40.03,40.11,39.89,40.11,69000.0,22.0182,22.0622,21.9412,22.0622,69000.0
2007-11-08 15:00:00,40.12,40.21,39.99,40.09,98600.0,22.0677,22.1172,21.9962,22.0512,98600.0
2007-11-08 15:10:00,40.08,40.1,39.97,40.1,52600.0,22.0457,22.0567,21.9852,22.0567,52600.0
2007-11-08 15:20:00,40.1,40.15,40.01,40.11,163700.0,22.0567,22.0842,22.0072,22.0622,163700.0
2007-11-08 15:30:00,40.12,40.19,39.94,40.0,129300.0,22.0677,22.1062,21.9687,22.0017,129300.0
2007-11-08 15:40:00,40.0,40.01,39.95,39.99,210700.0,22.0017,22.0072,21.9742,21.9962,210700.0
2007-11-08 15:50:00,40.0,40.01,39.85,39.9,289900.0,22.0017,22.0072,21.9192,21.9467,289900.0
2007-11-09 09:30:00,39.6,39.9,39.32,39.47,117500.0,21.7817,21.9467,21.6277,21.7102,117500.0
2007-11-09 09:40:00,39.53,39.65,39.16,39.59,84200.0,21.7432,21.8092,21.5397,21.7762,84200.0
2007-11-09 09:50:00,39.55,39.56,39.3,39.46,58700.0,21.7542,21.7597,21.6167,21.7047,58700.0
2007-11-09 10:00:00,39.42,39.59,39.4,39.52,56600.0,21.6827,21.7762,21.6717,21.7377,56600.0
2007-11-09 10:10:00,39.47,39.49,39.28,39.35,71300.0,21.7102,21.7212,21.6057,21.6442,71300.0
2007-11-09 10:20:00,39.35,39.35,39.12,39.21,78500.0,21.6442,21.6442,21.5177,21.5672,78500.0
2007-11-09 10:30:00,39.18,39.27,39.15,39.27,23500.0,21.5507,21.6002,21.5342,21.6002,23500.0
2007-11-09 10:40:00,39.29,39.31,39.13,39.18,49100.0,21.6112,21.6222,21.5232,21.5507,49100.0
2007-11-09 10:50:00,39.16,39.27,39.14,39.23,44200.0,21.5397,21.6002,21.5287,21.5782,44200.0
2007-11-09 11:00:00,39.24,39.26,39.06,39.1,69600.0,21.5837,21.5947,21.4847,21.5067,69600.0
2007-11-09 11:10:00,39.1,39.14,38.91,39.01,73800.0,21.5067,21.5287,21.4022,21.4572,73800.0
2007-11-09 11:20:00,39.03,39.39,39.01,39.24,66600.0,21.4682,21.6662,21.4572,21.5837,66600.0
2007-11-09 11:30:00,39.25,39.42,39.11,39.13,56800.0,21.5892,21.6827,21.5122,21.5232,56800.0
2007-11-09 11:40:00,39.12,39.19,39.04,39.09,64200.0,21.5177,21.5562,21.4737,21.5012,64200.0
2007-11-09 11:50:00,39.08,39.08,38.99,39.01,108000.0,21.4957,21.4957,21.4462,21.4572,108000.0
2007-11-09 12:00:00,39.01,39.03,38.99,39.01,58000.0,21.4572,21.4682,21.4462,21.4572,58000.0
2007-11-09 12:10:00,39.02,39.05,38.97,39.04,40500.0,21.4627,21.4792,21.4352,21.4737,40500.0
2007-11-09 12:20:00,39.05,39.05,38.96,39.0,36800.0,21.4792,21.4792,21.4297,21.4517,36800.0
2007-11-09 12:30:00,38.99,39.11,38.97,39.08,49100.0,21.4462,21.5122,21.4352,21.4957,49100.0
2007-11-09 12:40:00,39.09,39.15,38.96,38.99,41000.0,21.5012,21.5342,21.4297,21.4462,41000.0
2007-11-09 12:50:00,39.02,39.04,38.96,39.0,20200.0,21.4627,21.4737,21.4297,21.4517,20200.0
2007-11-09 13:00:00,39.0,39.01,38.9,38.92,36600.0,21.4517,21.4572,21.3967,21.4077,36600.0
2007-11-09 13:10:00,38.92,39.02,38.91,39.02,31400.0,21.4077,21.4627,21.4022,21.4627,31400.0
2007-11-09 13:20:00,39.05,39.05,38.91,38.97,25900.0,21.4792,21.4792,21.4022,21.4352,25900.0
2007-11-09 13:30:00,38.98,39.0,38.85,38.94,32600.0,21.4407,21.4517,21.3692,21.4187,32600.0
2007-11-09 13:40:00,38.95,38.97,38.89,38.93,18800.0,21.4242,21.4352,21.3912,21.4132,18800.0
2007-11-09 13:50:00,38.93,38.94,38.8,38.8,36900.0,21.4132,21.4187,21.3417,21.3417,36900.0
2007-11-09 14:00:00,38.78,39.04,38.76,38.97,105200.0,21.3307,21.4737,21.3197,21.4352,105200.0
2007-11-09 14:10:00,38.97,39.05,38.92,39.01,58700.0,21.4352,21.4792,21.4077,21.4572,58700.0
2007-11-09 14:20:00,39.01,39.07,38.94,38.97,75100.0,21.4572,21.4902,21.4187,21.4352,75100.0
2007-11-09 14:30:00,38.97,39.04,38.82,38.92,53100.0,21.4352,21.4737,21.3527,21.4077,53100.0
2007-11-09 14:40:00,38.93,39.02,38.88,38.96,93400.0,21.4132,21.4627,21.3857,21.4297,93400.0
2007-11-09 14:50:00,38.95,38.95,38.85,38.92,95000.0,21.4242,21.4242,21.3692,21.4077,95000.0
2007-11-09 15:00:00,38.91,38.96,38.86,38.94,200300.0,21.4022,21.4297,21.3747,21.4187,200300.0
2007-11-09 15:10:00,38.94,39.04,38.93,39.04,92300.0,21.4187,21.4737,21.4132,21.4737,92300.0
2007-11-09 15:20:00,39.04,39.17,39.02,39.07,321000.0,21.4737,21.5452,21.4627,21.4902,321000.0
2007-11-09 15:30:00,39.08,39.08,38.79,38.84,145600.0,21.4957,21.4957,21.3362,21.3637,145600.0
2007-11-09 15:40:00,38.83,38.87,38.61,38.64,313100.0,21.3582,21.3802,21.2372,21.2537,313100.0
2007-11-09 15:50:00,38.64,38.7,38.47,38.49,448500.0,21.2537,21.2867,21.1602,21.1712,448500.0
2007-11-12 09:30:00,39.49,39.64,38.51,38.86,118400.0,21.7212,21.8037,21.1822,21.3747,118400.0
2007-11-12 09:40:00,38.87,38.96,38.8,38.88,202200.0,21.3802,21.4297,21.3417,21.3857,202200.0
2007-11-12 09:50:00,38.87,38.92,38.83,38.91,113000.0,21.3802,21.4077,21.3582,21.4022,113000.0
2007-11-12 10:00:00,38.9,39.03,38.87,38.98,141500.0,21.3967,21.4682,21.3802,21.4407,141500.0
2007-11-12 10:10:00,38.97,39.11,38.95,39.01,163300.0,21.4352,21.5122,21.4242,21.4572,163300.0
2007-11-12 10:20:00,39.01,39.09,39.0,39.07,350200.0,21.4572,21.5012,21.4517,21.4902,350200.0
2007-11-12 10:30:00,39.07,39.27,39.0,39.25,185800.0,21.4902,21.6002,21.4517,21.5892,185800.0
2007-11-12 10:40:00,39.24,39.37,39.16,39.26,193200.0,21.5837,21.6552,21.5397,21.5947,193200.0
2007-11-12 10:50:00,39.25,39.29,39.18,39.23,33800.0,21.5892,21.6112,21.5507,21.5782,33800.0
2007-11-12 11:00:00,39.22,39.31,39.15,39.29,87800.0,21.5727,21.6222,21.5342,21.6112,87800.0
2007-11-12 11:10:00,39.29,39.33,39.19,39.22,43800.0,21.6112,21.6332,21.5562,21.5727,43800.0
2007-11-12 11:20:00,39.24,39.3,39.21,39.3,42100.0,21.5837,21.6167,21.5672,21.6167,42100.0
2007-11-12 11:30:00,39.3,39.3,39.08,39.11,40400.0,21.6167,21.6167,21.4957,21.5122,40400.0
2007-11-12 11:40:00,39.11,39.11,39.03,39.04,20400.0,21.5122,21.5122,21.4682,21.4737,20400.0
2007-11-12 11:50:00,39.05,39.07,39.0,39.07,44900.0,21.4792,21.4902,21.4517,21.4902,44900.0
2007-11-12 12:00:00,39.07,39.14,39.07,39.1,22000.0,21.4902,21.5287,21.4902,21.5067,22000.0
2007-11-12 12:10:00,39.1,39.23,39.07,39.2,22100.0,21.5067,21.5782,21.4902,21.5617,22100.0
2007-11-12 12:20:00,39.21,39.33,39.2,39.31,63600.0,21.5672,21.6332,21.5617,21.6222,63600.0
2007-11-12 12:30:00,39.32,39.4,39.25,39.25,73600.0,21.6277,21.6717,21.5892,21.5892,73600.0
2007-11-12 12:40:00,39.26,39.26,39.19,39.22,15300.0,21.5947,21.5947,21.5562,21.5727,15300.0
2007-11-12 12:50:00,39.2,39.2,39.1,39.17,13700.0,21.5617,21.5617,21.5067,21.5452,13700.0
2007-11-12 13:00:00,39.17,39.2,39.08,39.1,22000.0,21.5452,21.5617,21.4957,21.5067,22000.0
2007-11-12 13:10:00,39.07,39.12,39.05,39.08,20900.0,21.4902,21.5177,21.4792,21.4957,20900.0
2007-11-12 13:20:00,39.11,39.19,39.09,39.17,16600.0,21.5122,21.5562,21.5012,21.5452,16600.0
2007-11-12 13:30:00,39.16,39.18,38.99,39.0,23400.0,21.5397,21.5507,21.4462,21.4517,23400.0
2007-11-12 13:40:00,39.0,39.09,38.99,39.07,45700.0,21.4517,21.5012,21.4462,21.4902,45700.0
2007-11-12 13:50:00,39.07,39.13,38.98,39.11,47900.0,21.4902,21.5232,21.4407,21.5122,47900.0
2007-11-12 14:00:00,39.11,39.24,39.11,39.19,44600.0,21.5122,21.5837,21.5122,21.5562,44600.0
2007-11-12 14:10:00,39.19,39.19,39.01,39.11,55200.0,21.5562,21.5562,21.4572,21.5122,55200.0
2007-11-12 14:20:00,39.09,39.19,38.98,39.14,56000.0,21.5012,21.5562,21.4407,21.5287,56000.0
2007-11-12 14:30:00,39.15,39.25,39.14,39.21,33800.0,21.5342,21.5892,21.5287,21.5672,33800.0
2007-11-12 14:40:00,39.21,39.3,39.21,39.25,44000.0,21.5672,21.6167,21.5672,21.5892,44000.0
2007-11-12 14:50:00,39.23,39.23,39.11,39.21,30100.0,21.5782,21.5782,21.5122,21.5672,30100.0
2007-11-12 15:00:00,39.21,39.21,38.98,39.1,53900.0,21.5672,21.5672,21.4407,21.5067,53900.0
2007-11-12 15:10:00,39.09,39.21,39.02,39.2,64600.0,21.5012,21.5672,21.4627,21.5617,64600.0
2007-11-12 15:20:00,39.2,39.25,38.97,38.97,117500.0,21.5617,21.5892,21.4352,21.4352,117500.0
2007-11-12 15:30:00,38.97,39.14,38.96,39.06,110800.0,21.4352,21.5287,21.4297,21.4847,110800.0
2007-11-12 15:40:00,39.06,39.1,38.84,38.88,160100.0,21.4847,21.5067,21.3637,21.3857,160100.0
2007-11-12 15:50:00,38.87,38.99,38.85,38.87,452900.0,21.3802,21.4462,21.3692,21.3802,452900.0
2007-11-13 09:30:00,39.04,39.27,38.7,39.15,237900.0,21.4737,21.6002,21.2867,21.5342,237900.0
2007-11-13 09:40:00,39.13,39.17,39.08,39.14,162400.0,21.5232,21.5452,21.4957,21.5287,162400.0
2007-11-13 09:50:00,39.14,39.15,39.05,39.1,110600.0,21.5287,21.5342,21.4792,21.5067,110600.0
2007-11-13 10:00:00,39.1,39.1,39.0,39.07,91000.0,21.5067,21.5067,21.4517,21.4902,91000.0
2007-11-13 10:10:00,39.08,39.16,39.03,39.11,128900.0,21.4957,21.5397,21.4682,21.5122,128900.0
2007-11-13 10:20:00,39.12,39.13,39.03,39.05,74900.0,21.5177,21.5232,21.4682,21.4792,74900.0
2007-11-13 10:30:00,39.06,39.06,38.98,39.02,81200.0,21.4847,21.4847,21.4407,21.4627,81200.0
2007-11-13 10:40:00,39.02,39.11,39.02,39.05,101800.0,21.4627,21.5122,21.4627,21.4792,101800.0
2007-11-13 10:50:00,39.05,39.13,39.04,39.06,52800.0,21.4792,21.5232,21.4737,21.4847,52800.0
2007-11-13 11:00:00,39.06,39.09,38.94,38.96,44900.0,21.4847,21.5012,21.4187,21.4297,44900.0
2007-11-13 11:10:00,38.96,39.0,38.88,38.94,47700.0,21.4297,21.4517,21.3857,21.4187,47700.0
2007-11-13 11:20:00,38.93,39.0,38.87,38.99,35300.0,21.4132,21.4517,21.3802,21.4462,35300.0
2007-11-13 11:30:00,38.98,39.04,38.84,39.03,307500.0,21.4407,21.4737,21.3637,21.4682,307500.0
2007-11-13 11:40:00,39.03,39.06,38.98,38.99,46300.0,21.4682,21.4847,21.4407,21.4462,46300.0
2007-11-13 11:50:00,39.0,39.04,38.96,38.97,31200.0,21.4517,21.4737,21.4297,21.4352,31200.0
2007-11-13 12:00:00,38.99,39.05,38.97,39.04,17600.0,21.4462,21.4792,21.4352,21.4737,17600.0
2007-11-13 12:10:00,39.04,39.07,38.97,38.99,37700.0,21.4737,21.4902,21.4352,21.4462,37700.0
2007-11-13 12:20:00,39.01,39.09,38.96,39.02,54300.0,21.4572,21.5012,21.4297,21.4627,54300.0
2007-11-13 12:30:00,39.03,39.04,38.97,39.04,29600.0,21.4682,21.4737,21.4352,21.4737,29600.0
2007-11-13 12:40:00,39.04,39.04,38.96,38.97,36000.0,21.4737,21.4737,21.4297,21.4352,36000.0
2007-11-13 12:50:00,38.98,39.05,38.96,38.99,36500.0,21.4407,21.4792,21.4297,21.4462,36500.0
2007-11-13 13:00:00,39.0,39.03,38.97,39.03,26100.0,21.4517,21.4682,21.4352,21.4682,26100.0
2007-11-13 13:10:00,39.02,39.06,38.98,39.03,25300.0,21.4627,21.4847,21.4407,21.4682,25300.0
2007-11-13 13:20:00,39.03,39.13,39.03,39.12,23600.0,21.4682,21.5232,21.4682,21.5177,23600.0
2007-11-13 13:30:00,39.11,39.17,39.09,39.17,34600.0,21.5122,21.5452,21.5012,21.5452,34600.0
2007-11-13 13:40:00,39.17,39.2,39.12,39.14,44600.0,21.5452,21.5617,21.5177,21.5287,44600.0
2007-11-13 13:50:00,39.14,39.22,39.1,39.11,45600.0,21.5287,21.5727,21.5067,21.5122,45600.0
2007-11-13 14:00:00,39.1,39.11,39.0,39.0,38800.0,21.5067,21.5122,21.4517,21.4517,38800.0
2007-11-13 14:10:00,39.0,39.12,38.99,39.05,53600.0,21.4517,21.5177,21.4462,21.4792,53600.0
2007-11-13 14:20:00,39.06,39.08,38.96,38.97,50200.0,21.4847,21.4957,21.4297,21.4352,50200.0
2007-11-13 14:30:00,38.97,39.1,38.97,39.05,70200.0,21.4352,21.5067,21.4352,21.4792,70200.0
2007-11-13 14:40:00,39.04,39.12,38.99,39.12,62700.0,21.4737,21.5177,21.4462,21.5177,62700.0
2007-11-13 14:50:00,39.14,39.17,39.09,39.1,90400.0,21.5287,21.5452,21.5012,21.5067,90400.0
2007-11-13 15:00:00,39.11,39.4,39.11,39.24,115700.0,21.5122,21.6717,21.5122,21.5837,115700.0
2007-11-13 15:10:00,39.24,39.33,39.23,39.28,90400.0,21.5837,21.6332,21.5782,21.6057,90400.0
2007-11-13 15:20:00,39.27,39.29,39.19,39.29,82500.0,21.6002,21.6112,21.5562,21.6112,82500.0
2007-11-13 15:30:00,39.29,39.38,39.25,39.34,109600.0,21.6112,21.6607,21.5892,21.6387,109600.0
2007-11-13 15:40:00,39.34,39.5,39.31,39.43,112800.0,21.6387,21.7267,21.6222,21.6882,112800.0
2007-11-13 15:50:00,39.42,39.49,39.34,39.46,336200.0,21.6827,21.7212,21.6387,21.7047,336200.0
2007-11-14 09:30:00,39.35,39.67,39.01,39.01,136400.0,21.6442,21.8202,21.4572,21.4572,136400.0
2007-11-14 09:40:00,39.02,39.14,38.91,38.96,95900.0,21.4627,21.5287,21.4022,21.4297,95900.0
2007-11-14 09:50:00,38.96,39.0,38.88,38.96,97800.0,21.4297,21.4517,21.3857,21.4297,97800.0
2007-11-14 10:00:00,38.94,39.0,38.88,38.89,50900.0,21.4187,21.4517,21.3857,21.3912,50900.0
2007-11-14 10:10:00,38.91,38.92,38.83,38.86,41200.0,21.4022,21.4077,21.3582,21.3747,41200.0
2007-11-14 10:20:00,38.86,38.88,38.8,38.83,49700.0,21.3747,21.3857,21.3417,21.3582,49700.0
2007-11-14 10:30:00,38.82,38.84,38.63,38.74,66400.0,21.3527,21.3637,21.2482,21.3087,66400.0
2007-11-14 10:40:00,38.74,38.85,38.63,38.85,49700.0,21.3087,21.3692,21.2482,21.3692,49700.0
2007-11-14 10:50:00,38.85,38.85,38.73,38.74,23200.0,21.3692,21.3692,21.3032,21.3087,23200.0
2007-11-14 11:00:00,38.74,38.83,38.71,38.74,23400.0,21.3087,21.3582,21.2922,21.3087,23400.0
2007-11-14 11:10:00,38.74,38.74,38.61,38.72,39600.0,21.3087,21.3087,21.2372,21.2977,39600.0
2007-11-14 11:20:00,38.72,38.86,38.71,38.8,24500.0,21.2977,21.3747,21.2922,21.3417,24500.0
2007-11-14 11:30:00,38.8,38.97,38.8,38.95,47100.0,21.3417,21.4352,21.3417,21.4242,47100.0
2007-11-14 11:40:00,38.95,39.07,38.93,39.02,31000.0,21.4242,21.4902,21.4132,21.4627,31000.0
2007-11-14 11:50:00,39.02,39.09,38.95,39.05,32100.0,21.4627,21.5012,21.4242,21.4792,32100.0
2007-11-14 12:00:00,39.06,39.09,39.02,39.08,18400.0,21.4847,21.5012,21.4627,21.4957,18400.0
2007-11-14 12:10:00,39.07,39.14,39.05,39.05,30600.0,21.4902,21.5287,21.4792,21.4792,30600.0
2007-11-14 12:20:00,39.05,39.23,39.02,39.16,44600.0,21.4792,21.5782,21.4627,21.5397,44600.0
2007-11-14 12:30:00,39.18,39.19,39.08,39.18,12500.0,21.5507,21.5562,21.4957,21.5507,12500.0
2007-11-14 12:40:00,39.18,39.19,38.92,38.99,23100.0,21.5507,21.5562,21.4077,21.4462,23100.0
2007-11-14 12:50:00,39.0,39.08,38.95,38.96,14600.0,21.4517,21.4957,21.4242,21.4297,14600.0
2007-11-14 13:00:00,38.97,39.03,38.93,39.0,19300.0,21.4352,21.4682,21.4132,21.4517,19300.0
2007-11-14 13:10:00,38.99,38.99,38.89,38.98,41200.0,21.4462,21.4462,21.3912,21.4407,41200.0
2007-11-14 13:20:00,38.99,39.14,38.95,39.04,25300.0,21.4462,21.5287,21.4242,21.4737,25300.0
2007-11-14 13:30:00,39.04,39.1,38.95,39.0,37200.0,21.4737,21.5067,21.4242,21.4517,37200.0
2007-11-14 13:40:00,38.99,39.0,38.91,38.96,31100.0,21.4462,21.4517,21.4022,21.4297,31100.0
2007-11-14 13:50:00,38.96,38.98,38.79,38.79,63000.0,21.4297,21.4407,21.3362,21.3362,63000.0
2007-11-14 14:00:00,38.8,38.92,38.78,38.92,25600.0,21.3417,21.4077,21.3307,21.4077,25600.0
2007-11-14 14:10:00,38.92,39.03,38.92,38.99,33600.0,21.4077,21.4682,21.4077,21.4462,33600.0
2007-11-14 14:20:00,38.99,39.08,38.98,39.01,26000.0,21.4462,21.4957,21.4407,21.4572,26000.0
2007-11-14 14:30:00,39.01,39.05,38.96,38.98,26900.0,21.4572,21.4792,21.4297,21.4407,26900.0
2007-11-14 14:40:00,38.99,39.03,38.91,38.95,26400.0,21.4462,21.4682,21.4022,21.4242,26400.0
2007-11-14 14:50:00,38.94,39.01,38.9,38.9,33800.0,21.4187,21.4572,21.3967,21.3967,33800.0
2007-11-14 15:00:00,38.9,38.98,38.86,38.97,35900.0,21.3967,21.4407,21.3747,21.4352,35900.0
2007-11-14 15:10:00,38.97,39.04,38.95,39.03,36900.0,21.4352,21.4737,21.4242,21.4682,36900.0
2007-11-14 15:20:00,39.03,39.14,38.99,39.08,58800.0,21.4682,21.5287,21.4462,21.4957,58800.0
2007-11-14 15:30:00,39.08,39.08,38.81,38.86,78400.0,21.4957,21.4957,21.3472,21.3747,78400.0
2007-11-14 15:40:00,38.86,38.86,38.72,38.72,91300.0,21.3747,21.3747,21.2977,21.2977,91300.0
2007-11-14 15:50:00,38.72,38.78,38.59,38.77,230700.0,21.2977,21.3307,21.2262,21.3252,230700.0
2007-11-15 09:30:00,39.13,39.48,38.65,39.07,157200.0,21.5232,21.7157,21.2592,21.4902,157200.0
2007-11-15 09:40:00,39.09,39.18,38.89,38.9,59000.0,21.5012,21.5507,21.3912,21.3967,59000.0
2007-11-15 09:50:00,38.89,39.19,38.85,39.15,55200.0,21.3912,21.5562,21.3692,21.5342,55200.0
2007-11-15 10:00:00,39.15,39.33,39.05,39.32,57400.0,21.5342,21.6332,21.4792,21.6277,57400.0
2007-11-15 10:10:00,39.33,39.44,39.18,39.38,54100.0,21.6332,21.6937,21.5507,21.6607,54100.0
2007-11-15 10:20:00,39.39,39.52,39.33,39.41,48400.0,21.6662,21.7377,21.6332,21.6772,48400.0
2007-11-15 10:30:00,39.41,39.57,39.25,39.57,94000.0,21.6772,21.7652,21.5892,21.7652,94000.0
2007-11-15 10:40:00,39.55,39.55,39.31,39.32,67100.0,21.7542,21.7542,21.6222,21.6277,67100.0
2007-11-15 10:50:00,39.32,39.32,39.16,39.22,36000.0,21.6277,21.6277,21.5397,21.5727,36000.0
2007-11-15 11:00:00,39.22,39.41,39.22,39.4,58200.0,21.5727,21.6772,21.5727,21.6717,58200.0
2007-11-15 11:10:00,39.4,39.4,39.21,39.22,37600.0,21.6717,21.6717,21.5672,21.5727,37600.0
2007-11-15 11:20:00,39.23,39.28,39.15,39.19,27400.0,21.5782,21.6057,21.5342,21.5562,27400.0
2007-11-15 11:30:00,39.2,39.22,39.05,39.09,33200.0,21.5617,21.5727,21.4792,21.5012,33200.0
2007-11-15 11:40:00,39.08,39.18,39.02,39.18,24700.0,21.4957,21.5507,21.4627,21.5507,24700.0
2007-11-15 11:50:00,39.16,39.21,39.04,39.21,46800.0,21.5397,21.5672,21.4737,21.5672,46800.0
2007-11-15 12:00:00,39.21,39.28,39.13,39.21,33100.0,21.5672,21.6057,21.5232,21.5672,33100.0
2007-11-15 12:10:00,39.21,39.32,39.17,39.22,37700.0,21.5672,21.6277,21.5452,21.5727,37700.0
2007-11-15 12:20:00,39.21,39.29,39.13,39.13,35100.0,21.5672,21.6112,21.5232,21.5232,35100.0
2007-11-15 12:30:00,39.13,39.21,39.09,39.18,38700.0,21.5232,21.5672,21.5012,21.5507,38700.0
2007-11-15 12:40:00,39.19,39.19,39.04,39.19,38200.0,21.5562,21.5562,21.4737,21.5562,38200.0
2007-11-15 12:50:00,39.18,39.22,39.1,39.19,33700.0,21.5507,21.5727,21.5067,21.5562,33700.0
2007-11-15 13:00:00,39.19,39.3,39.15,39.26,36400.0,21.5562,21.6167,21.5342,21.5947,36400.0
2007-11-15 13:10:00,39.26,39.34,39.23,39.23,25800.0,21.5947,21.6387,21.5782,21.5782,25800.0
2007-11-15 13:20:00,39.24,39.27,39.12,39.25,40200.0,21.5837,21.6002,21.5177,21.5892,40200.0
2007-11-15 13:30:00,39.24,39.36,39.22,39.23,33900.0,21.5837,21.6497,21.5727,21.5782,33900.0
2007-11-15 13:40:00,39.24,39.29,39.22,39.22,31700.0,21.5837,21.6112,21.5727,21.5727,31700.0
2007-11-15 13:50:00,39.22,39.23,39.01,39.03,54000.0,21.5727,21.5782,21.4572,21.4682,54000.0
2007-11-15 14:00:00,39.03,39.03,38.94,39.0,58500.0,21.4682,21.4682,21.4187,21.4517,58500.0
2007-11-15 14:10:00,39.0,39.02,38.92,38.98,76200.0,21.4517,21.4627,21.4077,21.4407,76200.0
2007-11-15 14:20:00,38.98,39.13,38.97,39.09,64000.0,21.4407,21.5232,21.4352,21.5012,64000.0
2007-11-15 14:30:00,39.09,39.19,39.05,39.08,53000.0,21.5012,21.5562,21.4792,21.4957,53000.0
2007-11-15 14:40:00,39.08,39.08,38.94,38.99,48700.0,21.4957,21.4957,21.4187,21.4462,48700.0
2007-11-15 14:50:00,38.99,39.01,38.87,38.87,66700.0,21.4462,21.4572,21.3802,21.3802,66700.0
2007-11-15 15:00:00,38.87,39.0,38.78,38.84,77800.0,21.3802,21.4517,21.3307,21.3637,77800.0
2007-11-15 15:10:00,38.85,39.01,38.78,39.0,73700.0,21.3692,21.4572,21.3307,21.4517,73700.0
2007-11-15 15:20:00,39.0,39.13,38.97,39.05,138200.0,21.4517,21.5232,21.4352,21.4792,138200.0
2007-11-15 15:30:00,39.05,39.06,38.72,38.74,113800.0,21.4792,21.4847,21.2977,21.3087,113800.0
2007-11-15 15:40:00,38.74,39.13,38.73,38.97,154900.0,21.3087,21.5232,21.3032,21.4352,154900.0
2007-11-15 15:50:00,38.97,39.01,38.82,38.87,177800.0,21.4352,21.4572,21.3527,21.3802,177800.0
2007-11-16 09:30:00,39.1,40.0,39.1,39.66,605400.0,21.5067,22.0017,21.5067,21.8147,605400.0
2007-11-16 09:40:00,39.66,39.9,39.56,39.6,103600.0,21.8147,21.9467,21.7597,21.7817,103600.0
2007-11-16 09:50:00,39.58,39.79,39.5,39.53,107100.0,21.7707,21.8862,21.7267,21.7432,107100.0
2007-11-16 10:00:00,39.54,39.63,39.5,39.63,79000.0,21.7487,21.7982,21.7267,21.7982,79000.0
2007-11-16 10:10:00,39.63,39.83,39.61,39.83,58000.0,21.7982,21.9082,21.7872,21.9082,58000.0
2007-11-16 10:20:00,39.83,39.9,39.68,39.68,71300.0,21.9082,21.9467,21.8257,21.8257,71300.0
2007-11-16 10:30:00,39.69,39.83,39.65,39.78,68500.0,21.8312,21.9082,21.8092,21.8807,68500.0
2007-11-16 10:40:00,39.79,39.9,39.79,39.83,89200.0,21.8862,21.9467,21.8862,21.9082,89200.0
2007-11-16 10:50:00,39.82,39.85,39.75,39.76,64900.0,21.9027,21.9192,21.8642,21.8697,64900.0
2007-11-16 11:00:00,39.77,39.96,39.77,39.95,75100.0,21.8752,21.9797,21.8752,21.9742,75100.0
2007-11-16 11:10:00,39.94,39.95,39.84,39.9,48200.0,21.9687,21.9742,21.9137,21.9467,48200.0
2007-11-16 11:20:00,39.9,39.9,39.72,39.82,39700.0,21.9467,21.9467,21.8477,21.9027,39700.0
2007-11-16 11:30:00,39.83,39.93,39.81,39.87,68500.0,21.9082,21.9632,21.8972,21.9302,68500.0
2007-11-16 11:40:00,39.87,40.0,39.83,39.95,59000.0,21.9302,22.0017,21.9082,21.9742,59000.0
2007-11-16 11:50:00,39.93,40.0,39.83,39.84,58800.0,21.9632,22.0017,21.9082,21.9137,58800.0
2007-11-16 12:00:00,39.84,39.96,39.83,39.96,40000.0,21.9137,21.9797,21.9082,21.9797,40000.0
2007-11-16 12:10:00,39.96,39.98,39.91,39.91,39000.0,21.9797,21.9907,21.9522,21.9522,39000.0
2007-11-16 12:20:00,39.9,39.96,39.86,39.94,23900.0,21.9467,21.9797,21.9247,21.9687,23900.0
2007-11-16 12:30:00,39.94,39.97,39.9,39.92,37400.0,21.9687,21.9852,21.9467,21.9577,37400.0
2007-11-16 12:40:00,39.92,39.92,39.83,39.87,20800.0,21.9577,21.9577,21.9082,21.9302,20800.0
2007-11-16 12:50:00,39.88,39.93,39.79,39.84,22600.0,21.9357,21.9632,21.8862,21.9137,22600.0
2007-11-16 13:00:00,39.84,39.97,39.84,39.96,24800.0,21.9137,21.9852,21.9137,21.9797,24800.0
2007-11-16 13:10:00,39.95,40.04,39.92,40.03,29800.0,21.9742,22.0237,21.9577,22.0182,29800.0
2007-11-16 13:20:00,40.01,40.03,39.92,39.94,29900.0,22.0072,22.0182,21.9577,21.9687,29900.0
2007-11-16 13:30:00,39.94,40.04,39.92,40.0,33400.0,21.9687,22.0237,21.9577,22.0017,33400.0
2007-11-16 13:40:00,40.0,40.12,39.99,40.06,31200.0,22.0017,22.0677,21.9962,22.0347,31200.0
2007-11-16 13:50:00,40.06,40.07,39.93,39.98,37400.0,22.0347,22.0402,21.9632,21.9907,37400.0
2007-11-16 14:00:00,39.97,39.97,39.79,39.83,43200.0,21.9852,21.9852,21.8862,21.9082,43200.0
2007-11-16 14:10:00,39.82,39.87,39.69,39.75,69800.0,21.9027,21.9302,21.8312,21.8642,69800.0
2007-11-16 14:20:00,39.75,39.88,39.61,39.87,132200.0,21.8642,21.9357,21.7872,21.9302,132200.0
2007-11-16 14:30:00,39.88,39.88,39.7,39.73,79500.0,21.9357,21.9357,21.8367,21.8532,79500.0
2007-11-16 14:40:00,39.71,39.83,39.68,39.74,84700.0,21.8422,21.9082,21.8257,21.8587,84700.0
2007-11-16 14:50:00,39.77,39.85,39.73,39.85,51100.0,21.8752,21.9192,21.8532,21.9192,51100.0
2007-11-16 15:00:00,39.85,39.92,39.81,39.84,26700.0,21.9192,21.9577,21.8972,21.9137,26700.0
2007-11-16 15:10:00,39.83,39.91,39.8,39.82,23700.0,21.9082,21.9522,21.8917,21.9027,23700.0
2007-11-16 15:20:00,39.83,39.84,39.76,39.82,43400.0,21.9082,21.9137,21.8697,21.9027,43400.0
2007-11-16 15:30:00,39.81,39.84,39.78,39.82,48500.0,21.8972,21.9137,21.8807,21.9027,48500.0
2007-11-16 15:40:00,39.82,40.1,39.82,40.09,136000.0,21.9027,22.0567,21.9027,22.0512,136000.0
2007-11-16 15:50:00,40.08,40.11,39.98,39.98,289400.0,22.0457,22.0622,21.9907,21.9907,289400.0
2007-11-19 09:30:00,39.76,39.89,39.34,39.57,70200.0,21.8697,21.9412,21.6387,21.7652,70200.0
2007-11-19 09:40:00,39.53,39.69,39.33,39.69,51800.0,21.7432,21.8312,21.6332,21.8312,51800.0
2007-11-19 09:50:00,39.69,39.74,39.48,39.49,35100.0,21.8312,21.8587,21.7157,21.7212,35100.0
2007-11-19 10:00:00,39.51,39.62,39.45,39.46,42900.0,21.7322,21.7927,21.6992,21.7047,42900.0
2007-11-19 10:10:00,39.48,39.52,39.28,39.28,57900.0,21.7157,21.7377,21.6057,21.6057,57900.0
2007-11-19 10:20:00,39.29,39.36,39.24,39.32,70100.0,21.6112,21.6497,21.5837,21.6277,70100.0
2007-11-19 10:30:00,39.32,39.32,39.12,39.13,68100.0,21.6277,21.6277,21.5177,21.5232,68100.0
2007-11-19 10:40:00,39.13,39.16,38.91,38.93,137400.0,21.5232,21.5397,21.4022,21.4132,137400.0
2007-11-19 10:50:00,38.92,38.92,38.76,38.77,116900.0,21.4077,21.4077,21.3197,21.3252,116900.0
2007-11-19 11:00:00,38.78,38.85,38.75,38.83,111200.0,21.3307,21.3692,21.3142,21.3582,111200.0
2007-11-19 11:10:00,38.82,38.85,38.73,38.84,78200.0,21.3527,21.3692,21.3032,21.3637,78200.0
2007-11-19 11:20:00,38.84,38.96,38.83,38.89,59100.0,21.3637,21.4297,21.3582,21.3912,59100.0
2007-11-19 11:30:00,38.89,39.07,38.89,38.99,48200.0,21.3912,21.4902,21.3912,21.4462,48200.0
2007-11-19 11:40:00,38.97,38.99,38.85,38.87,39600.0,21.4352,21.4462,21.3692,21.3802,39600.0
2007-11-19 11:50:00,38.91,38.93,38.83,38.85,43800.0,21.4022,21.4132,21.3582,21.3692,43800.0
2007-11-19 12:00:00,38.85,38.95,38.84,38.9,31300.0,21.3692,21.4242,21.3637,21.3967,31300.0
2007-11-19 12:10:00,38.91,38.95,38.85,38.88,37800.0,21.4022,21.4242,21.3692,21.3857,37800.0
2007-11-19 12:20:00,38.88,39.0,38.87,38.96,36700.0,21.3857,21.4517,21.3802,21.4297,36700.0
2007-11-19 12:30:00,38.96,38.97,38.89,38.93,23300.0,21.4297,21.4352,21.3912,21.4132,23300.0
2007-11-19 12:40:00,38.93,39.06,38.92,39.05,45100.0,21.4132,21.4847,21.4077,21.4792,45100.0
2007-11-19 12:50:00,39.05,39.05,38.95,39.01,76100.0,21.4792,21.4792,21.4242,21.4572,76100.0
2007-11-19 13:00:00,39.02,39.08,38.99,39.04,56800.0,21.4627,21.4957,21.4462,21.4737,56800.0
2007-11-19 13:10:00,39.04,39.08,39.0,39.07,135100.0,21.4737,21.4957,21.4517,21.4902,135100.0
2007-11-19 13:20:00,39.06,39.19,39.01,39.18,56400.0,21.4847,21.5562,21.4572,21.5507,56400.0
2007-11-19 13:30:00,39.17,39.21,39.1,39.21,105700.0,21.5452,21.5672,21.5067,21.5672,105700.0
2007-11-19 13:40:00,39.21,39.21,39.1,39.16,59600.0,21.5672,21.5672,21.5067,21.5397,59600.0
2007-11-19 13:50:00,39.16,39.23,39.09,39.13,118700.0,21.5397,21.5782,21.5012,21.5232,118700.0
2007-11-19 14:00:00,39.12,39.33,39.12,39.33,108500.0,21.5177,21.6332,21.5177,21.6332,108500.0
2007-11-19 14:10:00,39.33,39.44,39.29,39.42,101100.0,21.6332,21.6937,21.6112,21.6827,101100.0
2007-11-19 14:20:00,39.41,39.48,39.35,39.44,92200.0,21.6772,21.7157,21.6442,21.6937,92200.0
2007-11-19 14:30:00,39.45,39.5,39.37,39.43,49300.0,21.6992,21.7267,21.6552,21.6882,49300.0
2007-11-19 14:40:00,39.43,39.5,39.41,39.48,40500.0,21.6882,21.7267,21.6772,21.7157,40500.0
2007-11-19 14:50:00,39.48,39.48,39.29,39.34,41800.0,21.7157,21.7157,21.6112,21.6387,41800.0
2007-11-19 15:00:00,39.35,39.35,39.2,39.26,77600.0,21.6442,21.6442,21.5617,21.5947,77600.0
2007-11-19 15:10:00,39.25,39.38,39.2,39.32,56200.0,21.5892,21.6607,21.5617,21.6277,56200.0
2007-11-19 15:20:00,39.31,39.5,39.31,39.43,97200.0,21.6222,21.7267,21.6222,21.6882,97200.0
2007-11-19 15:30:00,39.42,39.47,39.3,39.32,97100.0,21.6827,21.7102,21.6167,21.6277,97100.0
2007-11-19 15:40:00,39.32,39.37,39.23,39.32,179700.0,21.6277,21.6552,21.5782,21.6277,179700.0
2007-11-19 15:50:00,39.31,39.36,39.25,39.32,184700.0,21.6222,21.6497,21.5892,21.6277,184700.0
2007-11-20 09:30:00,38.91,39.55,38.91,39.52,97900.0,21.4022,21.7542,21.4022,21.7377,97900.0
2007-11-20 09:40:00,39.53,39.56,39.44,39.49,81900.0,21.7432,21.7597,21.6937,21.7212,81900.0
2007-11-20 09:50:00,39.5,39.76,39.45,39.66,48000.0,21.7267,21.8697,21.6992,21.8147,48000.0
2007-11-20 10:00:00,39.65,39.93,39.64,39.93,55700.0,21.8092,21.9632,21.8037,21.9632,55700.0
2007-11-20 10:10:00,39.93,39.93,39.81,39.86,36400.0,21.9632,21.9632,21.8972,21.9247,36400.0
2007-11-20 10:20:00,39.87,39.89,39.74,39.74,52300.0,21.9302,21.9412,21.8587,21.8587,52300.0
2007-11-20 10:30:00,39.75,39.77,39.67,39.69,50200.0,21.8642,21.8752,21.8202,21.8312,50200.0
2007-11-20 10:40:00,39.71,39.85,39.69,39.84,90500.0,21.8422,21.9192,21.8312,21.9137,90500.0
2007-11-20 10:50:00,39.82,39.84,39.7,39.75,45800.0,21.9027,21.9137,21.8367,21.8642,45800.0
2007-11-20 11:00:00,39.73,39.92,39.73,39.92,47800.0,21.8532,21.9577,21.8532,21.9577,47800.0
2007-11-20 11:10:00,39.92,39.92,39.79,39.81,37700.0,21.9577,21.9577,21.8862,21.8972,37700.0
2007-11-20 11:20:00,39.82,39.83,39.69,39.7,30500.0,21.9027,21.9082,21.8312,21.8367,30500.0
2007-11-20 11:30:00,39.7,39.76,39.68,39.73,37200.0,21.8367,21.8697,21.8257,21.8532,37200.0
2007-11-20 11:40:00,39.74,39.76,39.63,39.66,54900.0,21.8587,21.8697,21.7982,21.8147,54900.0
2007-11-20 11:50:00,39.67,39.75,39.63,39.63,49800.0,21.8202,21.8642,21.7982,21.7982,49800.0
2007-11-20 12:00:00,39.62,39.63,39.48,39.48,45800.0,21.7927,21.7982,21.7157,21.7157,45800.0
2007-11-20 12:10:00,39.45,39.5,39.42,39.42,124500.0,21.6992,21.7267,21.6827,21.6827,124500.0
2007-11-20 12:20:00,39.44,39.44,39.31,39.31,153600.0,21.6937,21.6937,21.6222,21.6222,153600.0
2007-11-20 12:30:00,39.31,39.34,39.2,39.26,115400.0,21.6222,21.6387,21.5617,21.5947,115400.0
2007-11-20 12:40:00,39.26,39.29,39.13,39.16,83300.0,21.5947,21.6112,21.5232,21.5397,83300.0
2007-11-20 12:50:00,39.16,39.21,39.07,39.13,40400.0,21.5397,21.5672,21.4902,21.5232,40400.0
2007-11-20 13:00:00,39.13,39.13,38.86,38.9,95100.0,21.5232,21.5232,21.3747,21.3967,95100.0
2007-11-20 13:10:00,38.89,38.91,38.78,38.86,103200.0,21.3912,21.4022,21.3307,21.3747,103200.0
2007-11-20 13:20:00,38.85,38.87,38.66,38.69,65900.0,21.3692,21.3802,21.2647,21.2812,65900.0
2007-11-20 13:30:00,38.7,38.85,38.7,38.84,42000.0,21.2867,21.3692,21.2867,21.3637,42000.0
2007-11-20 13:40:00,38.83,38.91,38.81,38.9,63400.0,21.3582,21.4022,21.3472,21.3967,63400.0
2007-11-20 13:50:00,38.9,38.91,38.82,38.84,72200.0,21.3967,21.4022,21.3527,21.3637,72200.0
2007-11-20 14:00:00,38.83,38.98,38.58,38.66,149000.0,21.3582,21.4407,21.2207,21.2647,149000.0
2007-11-20 14:10:00,38.67,38.77,38.59,38.73,89900.0,21.2702,21.3252,21.2262,21.3032,89900.0
2007-11-20 14:20:00,38.74,38.74,38.33,38.37,79300.0,21.3087,21.3087,21.0832,21.1052,79300.0
2007-11-20 14:30:00,38.37,38.39,38.22,38.34,190500.0,21.1052,21.1162,21.0227,21.0887,190500.0
2007-11-20 14:40:00,38.34,38.46,38.29,38.46,92000.0,21.0887,21.1547,21.0612,21.1547,92000.0
2007-11-20 14:50:00,38.45,38.46,38.24,38.25,94200.0,21.1492,21.1547,21.0337,21.0392,94200.0
2007-11-20 15:00:00,38.25,38.29,38.18,38.28,238000.0,21.0392,21.0612,21.0007,21.0557,238000.0
2007-11-20 15:10:00,38.28,38.4,38.17,38.2,84000.0,21.0557,21.1217,20.9952,21.0117,84000.0
2007-11-20 15:20:00,38.2,38.45,38.19,38.44,295200.0,21.0117,21.1492,21.0062,21.1437,295200.0
2007-11-20 15:30:00,38.44,38.73,38.43,38.69,198900.0,21.1437,21.3032,21.1382,21.2812,198900.0
2007-11-20 15:40:00,38.7,38.92,38.7,38.82,175400.0,21.2867,21.4077,21.2867,21.3527,175400.0
2007-11-20 15:50:00,38.84,38.89,38.71,38.89,213400.0,21.3637,21.3912,21.2922,21.3912,213400.0
2007-11-21 09:30:00,38.93,39.05,38.51,38.61,79100.0,21.4132,21.4792,21.1822,21.2372,79100.0
2007-11-21 09:40:00,38.63,38.98,38.53,38.76,49800.0,21.2482,21.4407,21.1932,21.3197,49800.0
2007-11-21 09:50:00,38.76,38.93,38.67,38.9,46000.0,21.3197,21.4132,21.2702,21.3967,46000.0
2007-11-21 10:00:00,38.9,38.92,38.49,38.57,156600.0,21.3967,21.4077,21.1712,21.2152,156600.0
2007-11-21 10:10:00,38.57,38.64,38.47,38.53,46500.0,21.2152,21.2537,21.1602,21.1932,46500.0
2007-11-21 10:20:00,38.53,38.63,38.46,38.56,77000.0,21.1932,21.2482,21.1547,21.2097,77000.0
2007-11-21 10:30:00,38.55,38.57,38.27,38.38,98600.0,21.2042,21.2152,21.0502,21.1107,98600.0
2007-11-21 10:40:00,38.37,38.37,38.18,38.32,134400.0,21.1052,21.1052,21.0007,21.0777,134400.0
2007-11-21 10:50:00,38.32,38.44,38.19,38.41,62900.0,21.0777,21.1437,21.0062,21.1272,62900.0
2007-11-21 11:00:00,38.4,38.56,38.36,38.54,55900.0,21.1217,21.2097,21.0997,21.1987,55900.0
2007-11-21 11:10:00,38.54,38.67,38.54,38.55,38900.0,21.1987,21.2702,21.1987,21.2042,38900.0
2007-11-21 11:20:00,38.55,38.55,38.47,38.53,24700.0,21.2042,21.2042,21.1602,21.1932,24700.0
2007-11-21 11:30:00,38.54,38.55,38.46,38.53,69900.0,21.1987,21.2042,21.1547,21.1932,69900.0
2007-11-21 11:40:00,38.53,38.65,38.47,38.5,39800.0,21.1932,21.2592,21.1602,21.1767,39800.0
2007-11-21 11:50:00,38.5,38.51,38.44,38.47,34700.0,21.1767,21.1822,21.1437,21.1602,34700.0
2007-11-21 12:00:00,38.47,38.66,38.47,38.53,113500.0,21.1602,21.2647,21.1602,21.1932,113500.0
2007-11-21 12:10:00,38.53,38.62,38.45,38.45,83300.0,21.1932,21.2427,21.1492,21.1492,83300.0
2007-11-21 12:20:00,38.47,38.51,38.45,38.5,15600.0,21.1602,21.1822,21.1492,21.1767,15600.0
2007-11-21 12:30:00,38.49,38.51,38.4,38.5,72300.0,21.1712,21.1822,21.1217,21.1767,72300.0
2007-11-21 12:40:00,38.5,38.52,38.46,38.46,44300.0,21.1767,21.1877,21.1547,21.1547,44300.0
2007-11-21 12:50:00,38.48,38.57,38.41,38.54,32500.0,21.1657,21.2152,21.1272,21.1987,32500.0
2007-11-21 13:00:00,38.54,38.63,38.43,38.45,43600.0,21.1987,21.2482,21.1382,21.1492,43600.0
2007-11-21 13:10:00,38.46,38.5,38.43,38.5,60200.0,21.1547,21.1767,21.1382,21.1767,60200.0
2007-11-21 13:20:00,38.5,38.52,38.37,38.39,58300.0,21.1767,21.1877,21.1052,21.1162,58300.0
2007-11-21 13:30:00,38.4,38.44,38.39,38.39,51200.0,21.1217,21.1437,21.1162,21.1162,51200.0
2007-11-21 13:40:00,38.38,38.4,38.28,38.33,39600.0,21.1107,21.1217,21.0557,21.0832,39600.0
2007-11-21 13:50:00,38.31,38.38,38.28,38.36,31300.0,21.0722,21.1107,21.0557,21.0997,31300.0
2007-11-21 14:00:00,38.37,38.49,38.35,38.41,48200.0,21.1052,21.1712,21.0942,21.1272,48200.0
2007-11-21 14:10:00,38.39,38.5,38.38,38.44,36800.0,21.1162,21.1767,21.1107,21.1437,36800.0
2007-11-21 14:20:00,38.44,38.58,38.41,38.47,45600.0,21.1437,21.2207,21.1272,21.1602,45600.0
2007-11-21 14:30:00,38.49,38.59,38.48,38.5,40600.0,21.1712,21.2262,21.1657,21.1767,40600.0
2007-11-21 14:40:00,38.48,38.56,38.43,38.47,33000.0,21.1657,21.2097,21.1382,21.1602,33000.0
2007-11-21 14:50:00,38.51,38.57,38.46,38.55,54400.0,21.1822,21.2152,21.1547,21.2042,54400.0
2007-11-21 15:00:00,38.54,38.59,38.4,38.41,92400.0,21.1987,21.2262,21.1217,21.1272,92400.0
2007-11-21 15:10:00,38.41,38.43,38.25,38.27,76500.0,21.1272,21.1382,21.0392,21.0502,76500.0
2007-11-21 15:20:00,38.27,38.44,38.25,38.35,106300.0,21.0502,21.1437,21.0392,21.0942,106300.0
2007-11-21 15:30:00,38.36,38.44,38.3,38.35,71500.0,21.0997,21.1437,21.0667,21.0942,71500.0
2007-11-21 15:40:00,38.35,38.39,38.25,38.37,84600.0,21.0942,21.1162,21.0392,21.1052,84600.0
2007-11-21 15:50:00,38.38,38.39,38.09,38.11,200000.0,21.1107,21.1162,20.9512,20.9622,200000.0
2007-11-23 09:30:00,38.19,38.51,38.04,38.17,81300.0,21.0062,21.1822,20.9237,20.9952,81300.0
2007-11-23 09:40:00,38.17,38.26,38.13,38.22,39800.0,20.9952,21.0447,20.9732,21.0227,39800.0
2007-11-23 09:50:00,38.22,38.26,38.11,38.17,43400.0,21.0227,21.0447,20.9622,20.9952,43400.0
2007-11-23 10:00:00,38.19,38.2,38.1,38.14,31800.0,21.0062,21.0117,20.9567,20.9787,31800.0
2007-11-23 10:10:00,38.12,38.21,38.11,38.19,25300.0,20.9677,21.0172,20.9622,21.0062,25300.0
2007-11-23 10:20:00,38.2,38.2,38.11,38.13,23600.0,21.0117,21.0117,20.9622,20.9732,23600.0
2007-11-23 10:30:00,38.14,38.2,38.13,38.2,30800.0,20.9787,21.0117,20.9732,21.0117,30800.0
2007-11-23 10:40:00,38.2,38.2,38.12,38.19,36600.0,21.0117,21.0117,20.9677,21.0062,36600.0
2007-11-23 10:50:00,38.19,38.2,38.16,38.16,36900.0,21.0062,21.0117,20.9897,20.9897,36900.0
2007-11-23 11:00:00,38.17,38.2,38.14,38.15,29900.0,20.9952,21.0117,20.9787,20.9842,29900.0
2007-11-23 11:10:00,38.15,38.19,38.15,38.18,16300.0,20.9842,21.0062,20.9842,21.0007,16300.0
2007-11-23 11:20:00,38.18,38.2,38.16,38.18,26700.0,21.0007,21.0117,20.9897,21.0007,26700.0
2007-11-23 11:30:00,38.18,38.21,38.17,38.2,27700.0,21.0007,21.0172,20.9952,21.0117,27700.0
2007-11-23 11:40:00,38.21,38.21,38.18,38.2,40500.0,21.0172,21.0172,21.0007,21.0117,40500.0
2007-11-23 11:50:00,38.21,38.21,38.17,38.18,25100.0,21.0172,21.0172,20.9952,21.0007,25100.0
2007-11-23 12:00:00,38.19,38.2,38.16,38.19,32700.0,21.0062,21.0117,20.9897,21.0062,32700.0
2007-11-23 12:10:00,38.19,38.21,38.17,38.19,46900.0,21.0062,21.0172,20.9952,21.0062,46900.0
2007-11-23 12:20:00,38.2,38.21,38.16,38.21,55400.0,21.0117,21.0172,20.9897,21.0172,55400.0
2007-11-23 12:30:00,38.21,38.25,38.14,38.14,66300.0,21.0172,21.0392,20.9787,20.9787,66300.0
2007-11-23 12:40:00,38.13,38.28,38.12,38.27,52700.0,20.9732,21.0557,20.9677,21.0502,52700.0
2007-11-23 12:50:00,38.27,38.27,38.1,38.14,84800.0,21.0502,21.0502,20.9567,20.9787,84800.0
2007-11-26 09:30:00,38.05,38.24,37.93,38.22,103300.0,20.9292,21.0337,20.8631,21.0227,103300.0
2007-11-26 09:40:00,38.15,38.18,37.84,37.88,69100.0,20.9842,21.0007,20.8136,20.8356,69100.0
2007-11-26 09:50:00,37.88,38.01,37.8,38.0,39300.0,20.8356,20.9071,20.7916,20.9016,39300.0
2007-11-26 10:00:00,37.99,38.03,37.89,37.94,64500.0,20.8961,20.9182,20.8411,20.8686,64500.0
2007-11-26 10:10:00,37.95,37.96,37.68,37.68,97300.0,20.8741,20.8796,20.7256,20.7256,97300.0
2007-11-26 10:20:00,37.68,37.71,37.64,37.66,48000.0,20.7256,20.7421,20.7036,20.7146,48000.0
2007-11-26 10:30:00,37.66,37.91,37.64,37.9,69400.0,20.7146,20.8521,20.7036,20.8466,69400.0
2007-11-26 10:40:00,37.9,37.93,37.85,37.87,46700.0,20.8466,20.8631,20.8191,20.8301,46700.0
2007-11-26 10:50:00,37.87,37.95,37.84,37.84,64100.0,20.8301,20.8741,20.8136,20.8136,64100.0
2007-11-26 11:00:00,37.85,37.87,37.75,37.81,96500.0,20.8191,20.8301,20.7641,20.7971,96500.0
2007-11-26 11:10:00,37.81,37.81,37.45,37.48,125400.0,20.7971,20.7971,20.5991,20.6156,125400.0
2007-11-26 11:20:00,37.48,37.5,37.38,37.42,127500.0,20.6156,20.6266,20.5606,20.5826,127500.0
2007-11-26 11:30:00,37.42,37.53,37.4,37.53,51900.0,20.5826,20.6431,20.5716,20.6431,51900.0
2007-11-26 11:40:00,37.53,37.54,37.42,37.45,76000.0,20.6431,20.6486,20.5826,20.5991,76000.0
2007-11-26 11:50:00,37.45,37.45,37.29,37.31,65500.0,20.5991,20.5991,20.5111,20.5221,65500.0
2007-11-26 12:00:00,37.31,37.42,37.31,37.38,51900.0,20.5221,20.5826,20.5221,20.5606,51900.0
2007-11-26 12:10:00,37.38,37.53,37.38,37.49,64400.0,20.5606,20.6431,20.5606,20.6211,64400.0
2007-11-26 12:20:00,37.49,37.64,37.47,37.64,55900.0,20.6211,20.7036,20.6101,20.7036,55900.0
2007-11-26 12:30:00,37.65,37.75,37.65,37.67,120400.0,20.7091,20.7641,20.7091,20.7201,120400.0
2007-11-26 12:40:00,37.67,37.77,37.67,37.76,55000.0,20.7201,20.7751,20.7201,20.7696,55000.0
2007-11-26 12:50:00,37.75,37.76,37.61,37.73,38900.0,20.7641,20.7696,20.6871,20.7531,38900.0
2007-11-26 13:00:00,37.73,37.76,37.66,37.71,28800.0,20.7531,20.7696,20.7146,20.7421,28800.0
2007-11-26 13:10:00,37.68,37.72,37.59,37.62,36000.0,20.7256,20.7476,20.6761,20.6926,36000.0
2007-11-26 13:20:00,37.61,37.62,37.52,37.56,31700.0,20.6871,20.6926,20.6376,20.6596,31700.0
2007-11-26 13:30:00,37.57,37.63,37.53,37.61,29200.0,20.6651,20.6981,20.6431,20.6871,29200.0
2007-11-26 13:40:00,37.6,37.61,37.42,37.43,38600.0,20.6816,20.6871,20.5826,20.5881,38600.0
2007-11-26 13:50:00,37.44,37.47,37.39,37.47,41700.0,20.5936,20.6101,20.5661,20.6101,41700.0
2007-11-26 14:00:00,37.46,37.47,37.36,37.42,27800.0,20.6046,20.6101,20.5496,20.5826,27800.0
2007-11-26 14:10:00,37.42,37.48,37.32,37.43,42600.0,20.5826,20.6156,20.5276,20.5881,42600.0
2007-11-26 14:20:00,37.45,37.56,37.45,37.52,28500.0,20.5991,20.6596,20.5991,20.6376,28500.0
2007-11-26 14:30:00,37.53,37.62,37.52,37.53,32400.0,20.6431,20.6926,20.6376,20.6431,32400.0
2007-11-26 14:40:00,37.53,37.56,37.47,37.51,41500.0,20.6431,20.6596,20.6101,20.6321,41500.0
2007-11-26 14:50:00,37.5,37.59,37.4,37.4,34500.0,20.6266,20.6761,20.5716,20.5716,34500.0
2007-11-26 15:00:00,37.41,37.42,37.25,37.3,98900.0,20.5771,20.5826,20.4891,20.5166,98900.0
2007-11-26 15:10:00,37.3,37.34,37.25,37.3,95400.0,20.5166,20.5386,20.4891,20.5166,95400.0
2007-11-26 15:20:00,37.3,37.39,37.28,37.39,219100.0,20.5166,20.5661,20.5056,20.5661,219100.0
2007-11-26 15:30:00,37.39,37.45,37.37,37.42,173100.0,20.5661,20.5991,20.5551,20.5826,173100.0
2007-11-26 15:40:00,37.43,37.54,37.39,37.46,345100.0,20.5881,20.6486,20.5661,20.6046,345100.0
2007-11-26 15:50:00,37.46,37.47,37.17,37.19,371000.0,20.6046,20.6101,20.4451,20.4561,371000.0
2007-11-27 09:30:00,37.71,37.71,37.3,37.65,84100.0,20.7421,20.7421,20.5166,20.7091,84100.0
2007-11-27 09:40:00,37.63,37.67,37.48,37.66,58300.0,20.6981,20.7201,20.6156,20.7146,58300.0
2007-11-27 09:50:00,37.69,37.76,37.65,37.74,44800.0,20.7311,20.7696,20.7091,20.7586,44800.0
2007-11-27 10:00:00,37.72,37.8,37.62,37.71,61200.0,20.7476,20.7916,20.6926,20.7421,61200.0
2007-11-27 10:10:00,37.69,37.71,37.57,37.68,97900.0,20.7311,20.7421,20.6651,20.7256,97900.0
2007-11-27 10:20:00,37.67,37.82,37.65,37.81,75600.0,20.7201,20.8026,20.7091,20.7971,75600.0
2007-11-27 10:30:00,37.81,37.91,37.73,37.76,112900.0,20.7971,20.8521,20.7531,20.7696,112900.0
2007-11-27 10:40:00,37.76,37.85,37.7,37.83,92600.0,20.7696,20.8191,20.7366,20.8081,92600.0
2007-11-27 10:50:00,37.83,37.88,37.76,37.83,60600.0,20.8081,20.8356,20.7696,20.8081,60600.0
2007-11-27 11:00:00,37.84,37.86,37.56,37.63,115500.0,20.8136,20.8246,20.6596,20.6981,115500.0
2007-11-27 11:10:00,37.64,37.71,37.64,37.7,113700.0,20.7036,20.7421,20.7036,20.7366,113700.0
2007-11-27 11:20:00,37.7,37.7,37.64,37.7,51800.0,20.7366,20.7366,20.7036,20.7366,51800.0
2007-11-27 11:30:00,37.7,37.86,37.69,37.82,60000.0,20.7366,20.8246,20.7311,20.8026,60000.0
2007-11-27 11:40:00,37.81,37.85,37.65,37.68,41100.0,20.7971,20.8191,20.7091,20.7256,41100.0
2007-11-27 11:50:00,37.68,37.69,37.56,37.63,46100.0,20.7256,20.7311,20.6596,20.6981,46100.0
2007-11-27 12:00:00,37.63,37.7,37.53,37.59,77600.0,20.6981,20.7366,20.6431,20.6761,77600.0
2007-11-27 12:10:00,37.59,37.59,37.52,37.54,48500.0,20.6761,20.6761,20.6376,20.6486,48500.0
2007-11-27 12:20:00,37.55,37.56,37.43,37.49,62900.0,20.6541,20.6596,20.5881,20.6211,62900.0
2007-11-27 12:30:00,37.49,37.68,37.49,37.66,37500.0,20.6211,20.7256,20.6211,20.7146,37500.0
2007-11-27 12:40:00,37.66,37.76,37.65,37.72,32400.0,20.7146,20.7696,20.7091,20.7476,32400.0
2007-11-27 12:50:00,37.73,37.76,37.69,37.69,32400.0,20.7531,20.7696,20.7311,20.7311,32400.0
2007-11-27 13:00:00,37.7,37.76,37.69,37.76,24600.0,20.7366,20.7696,20.7311,20.7696,24600.0
2007-11-27 13:10:00,37.76,37.76,37.68,37.71,30500.0,20.7696,20.7696,20.7256,20.7421,30500.0
2007-11-27 13:20:00,37.71,37.84,37.69,37.81,33500.0,20.7421,20.8136,20.7311,20.7971,33500.0
2007-11-27 13:30:00,37.82,37.83,37.76,37.79,38400.0,20.8026,20.8081,20.7696,20.7861,38400.0
2007-11-27 13:40:00,37.79,37.83,37.75,37.82,34400.0,20.7861,20.8081,20.7641,20.8026,34400.0
2007-11-27 13:50:00,37.81,37.81,37.65,37.67,59000.0,20.7971,20.7971,20.7091,20.7201,59000.0
2007-11-27 14:00:00,37.68,37.68,37.47,37.5,67600.0,20.7256,20.7256,20.6101,20.6266,67600.0
2007-11-27 14:10:00,37.51,37.67,37.39,37.67,48700.0,20.6321,20.7201,20.5661,20.7201,48700.0
2007-11-27 14:20:00,37.68,37.68,37.48,37.58,63700.0,20.7256,20.7256,20.6156,20.6706,63700.0
2007-11-27 14:30:00,37.56,37.6,37.33,37.4,102800.0,20.6596,20.6816,20.5331,20.5716,102800.0
2007-11-27 14:40:00,37.43,37.48,37.29,37.31,79700.0,20.5881,20.6156,20.5111,20.5221,79700.0
2007-11-27 14:50:00,37.32,37.46,37.28,37.4,74100.0,20.5276,20.6046,20.5056,20.5716,74100.0
2007-11-27 15:00:00,37.4,37.46,37.22,37.25,142600.0,20.5716,20.6046,20.4726,20.4891,142600.0
2007-11-27 15:10:00,37.25,37.47,37.25,37.43,92500.0,20.4891,20.6101,20.4891,20.5881,92500.0
2007-11-27 15:20:00,37.41,37.53,37.26,37.31,97300.0,20.5771,20.6431,20.4946,20.5221,97300.0
2007-11-27 15:30:00,37.3,37.53,37.26,37.46,197600.0,20.5166,20.6431,20.4946,20.6046,197600.0
2007-11-27 15:40:00,37.47,37.48,37.39,37.43,189700.0,20.6101,20.6156,20.5661,20.5881,189700.0
2007-11-27 15:50:00,37.44,37.54,37.41,37.45,212100.0,20.5936,20.6486,20.5771,20.5991,212100.0
2007-11-28 09:30:00,37.75,37.95,37.05,37.45,141200.0,20.7641,20.8741,20.3791,20.5991,141200.0
2007-11-28 09:40:00,37.44,37.75,37.44,37.71,43500.0,20.5936,20.7641,20.5936,20.7421,43500.0
2007-11-28 09:50:00,37.71,37.78,37.61,37.68,42200.0,20.7421,20.7806,20.6871,20.7256,42200.0
2007-11-28 10:00:00,37.67,37.73,37.55,37.68,44100.0,20.7201,20.7531,20.6541,20.7256,44100.0
2007-11-28 10:10:00,37.66,37.88,37.54,37.75,75300.0,20.7146,20.8356,20.6486,20.7641,75300.0
2007-11-28 10:20:00,37.75,37.89,37.75,37.83,33900.0,20.7641,20.8411,20.7641,20.8081,33900.0
2007-11-28 10:30:00,37.82,38.02,37.8,37.96,86200.0,20.8026,20.9126,20.7916,20.8796,86200.0
2007-11-28 10:40:00,37.96,38.29,37.96,38.26,153000.0,20.8796,21.0612,20.8796,21.0447,153000.0
2007-11-28 10:50:00,38.24,38.32,38.11,38.21,96800.0,21.0337,21.0777,20.9622,21.0172,96800.0
2007-11-28 11:00:00,38.2,38.26,38.1,38.12,66700.0,21.0117,21.0447,20.9567,20.9677,66700.0
2007-11-28 11:10:00,38.13,38.22,38.08,38.19,29000.0,20.9732,21.0227,20.9457,21.0062,29000.0
2007-11-28 11:20:00,38.21,38.21,38.06,38.17,62300.0,21.0172,21.0172,20.9347,20.9952,62300.0
2007-11-28 11:30:00,38.17,38.19,38.06,38.09,68600.0,20.9952,21.0062,20.9347,20.9512,68600.0
2007-11-28 11:40:00,38.09,38.12,37.96,37.99,63900.0,20.9512,20.9677,20.8796,20.8961,63900.0
2007-11-28 11:50:00,37.99,38.06,37.89,38.0,48400.0,20.8961,20.9347,20.8411,20.9016,48400.0
2007-11-28 12:00:00,38.01,38.21,38.01,38.2,63600.0,20.9071,21.0172,20.9071,21.0117,63600.0
2007-11-28 12:10:00,38.21,38.25,38.18,38.22,53500.0,21.0172,21.0392,21.0007,21.0227,53500.0
2007-11-28 12:20:00,38.23,38.26,38.19,38.2,64900.0,21.0282,21.0447,21.0062,21.0117,64900.0
2007-11-28 12:30:00,38.2,38.24,38.09,38.12,61800.0,21.0117,21.0337,20.9512,20.9677,61800.0
2007-11-28 12:40:00,38.11,38.22,38.1,38.16,44200.0,20.9622,21.0227,20.9567,20.9897,44200.0
2007-11-28 12:50:00,38.17,38.17,38.1,38.13,36300.0,20.9952,20.9952,20.9567,20.9732,36300.0
2007-11-28 13:00:00,38.14,38.15,38.05,38.11,27600.0,20.9787,20.9842,20.9292,20.9622,27600.0
2007-11-28 13:10:00,38.11,38.25,38.08,38.23,34000.0,20.9622,21.0392,20.9457,21.0282,34000.0
2007-11-28 13:20:00,38.24,38.27,38.2,38.27,60700.0,21.0337,21.0502,21.0117,21.0502,60700.0
2007-11-28 13:30:00,38.28,38.35,38.27,38.29,145800.0,21.0557,21.0942,21.0502,21.0612,145800.0
2007-11-28 13:40:00,38.29,38.3,38.25,38.27,31400.0,21.0612,21.0667,21.0392,21.0502,31400.0
2007-11-28 13:50:00,38.27,38.5,38.27,38.43,106800.0,21.0502,21.1767,21.0502,21.1382,106800.0
2007-11-28 14:00:00,38.43,38.5,38.31,38.47,98800.0,21.1382,21.1767,21.0722,21.1602,98800.0
2007-11-28 14:10:00,38.49,38.5,38.42,38.46,79100.0,21.1712,21.1767,21.1327,21.1547,79100.0
2007-11-28 14:20:00,38.45,38.46,38.37,38.42,64700.0,21.1492,21.1547,21.1052,21.1327,64700.0
2007-11-28 14:30:00,38.42,38.53,38.4,38.49,78800.0,21.1327,21.1932,21.1217,21.1712,78800.0
2007-11-28 14:40:00,38.48,38.49,38.38,38.45,69600.0,21.1657,21.1712,21.1107,21.1492,69600.0
2007-11-28 14:50:00,38.44,38.46,38.37,38.42,54400.0,21.1437,21.1547,21.1052,21.1327,54400.0
2007-11-28 15:00:00,38.42,38.56,38.41,38.51,84400.0,21.1327,21.2097,21.1272,21.1822,84400.0
2007-11-28 15:10:00,38.51,38.58,38.45,38.58,94400.0,21.1822,21.2207,21.1492,21.2207,94400.0
2007-11-28 15:20:00,38.58,38.58,38.49,38.55,122800.0,21.2207,21.2207,21.1712,21.2042,122800.0
2007-11-28 15:30:00,38.56,38.56,38.4,38.47,141900.0,21.2097,21.2097,21.1217,21.1602,141900.0
2007-11-28 15:40:00,38.47,38.51,38.34,38.35,148600.0,21.1602,21.1822,21.0887,21.0942,148600.0
2007-11-28 15:50:00,38.35,38.62,38.34,38.61,307800.0,21.0942,21.2427,21.0887,21.2372,307800.0
2007-11-29 09:30:00,38.7,38.71,38.37,38.56,44500.0,21.2867,21.2922,21.1052,21.2097,44500.0
2007-11-29 09:40:00,38.57,38.67,38.49,38.55,37200.0,21.2152,21.2702,21.1712,21.2042,37200.0
2007-11-29 09:50:00,38.55,38.76,38.49,38.74,112600.0,21.2042,21.3197,21.1712,21.3087,112600.0
2007-11-29 10:00:00,38.72,38.81,38.7,38.79,71300.0,21.2977,21.3472,21.2867,21.3362,71300.0
2007-11-29 10:10:00,38.79,38.98,38.75,38.94,111300.0,21.3362,21.4407,21.3142,21.4187,111300.0
2007-11-29 10:20:00,38.92,39.06,38.83,39.0,94200.0,21.4077,21.4847,21.3582,21.4517,94200.0
2007-11-29 10:30:00,39.0,39.12,38.97,39.0,94200.0,21.4517,21.5177,21.4352,21.4517,94200.0
2007-11-29 10:40:00,39.0,39.01,38.9,38.95,88500.0,21.4517,21.4572,21.3967,21.4242,88500.0
2007-11-29 10:50:00,38.95,39.1,38.93,39.03,41100.0,21.4242,21.5067,21.4132,21.4682,41100.0
2007-11-29 11:00:00,39.03,39.11,38.98,39.03,46900.0,21.4682,21.5122,21.4407,21.4682,46900.0
2007-11-29 11:10:00,39.02,39.18,38.99,39.11,72100.0,21.4627,21.5507,21.4462,21.5122,72100.0
2007-11-29 11:20:00,39.11,39.21,39.1,39.14,69100.0,21.5122,21.5672,21.5067,21.5287,69100.0
2007-11-29 11:30:00,39.15,39.16,39.05,39.07,72600.0,21.5342,21.5397,21.4792,21.4902,72600.0
2007-11-29 11:40:00,39.05,39.13,39.02,39.09,68900.0,21.4792,21.5232,21.4627,21.5012,68900.0
2007-11-29 11:50:00,39.09,39.14,39.02,39.11,93600.0,21.5012,21.5287,21.4627,21.5122,93600.0
2007-11-29 12:00:00,39.11,39.25,39.1,39.17,67200.0,21.5122,21.5892,21.5067,21.5452,67200.0
2007-11-29 12:10:00,39.16,39.17,38.99,39.0,94400.0,21.5397,21.5452,21.4462,21.4517,94400.0
2007-11-29 12:20:00,39.0,39.05,38.97,39.03,33800.0,21.4517,21.4792,21.4352,21.4682,33800.0
2007-11-29 12:30:00,39.04,39.07,39.0,39.07,72500.0,21.4737,21.4902,21.4517,21.4902,72500.0
2007-11-29 12:40:00,39.08,39.12,39.0,39.0,46500.0,21.4957,21.5177,21.4517,21.4517,46500.0
2007-11-29 12:50:00,39.0,39.02,38.95,38.97,91600.0,21.4517,21.4627,21.4242,21.4352,91600.0
2007-11-29 13:00:00,38.98,39.05,38.98,39.03,36100.0,21.4407,21.4792,21.4407,21.4682,36100.0
2007-11-29 13:10:00,39.04,39.1,38.98,38.98,38300.0,21.4737,21.5067,21.4407,21.4407,38300.0
2007-11-29 13:20:00,38.98,39.02,38.94,39.0,84600.0,21.4407,21.4627,21.4187,21.4517,84600.0
2007-11-29 13:30:00,39.01,39.07,39.0,39.0,57900.0,21.4572,21.4902,21.4517,21.4517,57900.0
2007-11-29 13:40:00,38.99,39.01,38.95,39.0,105700.0,21.4462,21.4572,21.4242,21.4517,105700.0
2007-11-29 13:50:00,39.01,39.14,39.0,39.01,242900.0,21.4572,21.5287,21.4517,21.4572,242900.0
2007-11-29 14:00:00,39.01,39.06,38.98,39.05,95300.0,21.4572,21.4847,21.4407,21.4792,95300.0
2007-11-29 14:10:00,39.05,39.06,38.98,39.0,199400.0,21.4792,21.4847,21.4407,21.4517,199400.0
2007-11-29 14:20:00,38.99,39.0,38.96,39.0,31900.0,21.4462,21.4517,21.4297,21.4517,31900.0
2007-11-29 14:30:00,38.99,39.0,38.93,38.96,44800.0,21.4462,21.4517,21.4132,21.4297,44800.0
2007-11-29 14:40:00,38.95,39.05,38.95,39.0,44500.0,21.4242,21.4792,21.4242,21.4517,44500.0
2007-11-29 14:50:00,39.0,39.01,38.91,38.99,53300.0,21.4517,21.4572,21.4022,21.4462,53300.0
2007-11-29 15:00:00,38.98,39.07,38.96,39.03,91700.0,21.4407,21.4902,21.4297,21.4682,91700.0
2007-11-29 15:10:00,39.02,39.02,38.9,38.98,52300.0,21.4627,21.4627,21.3967,21.4407,52300.0
2007-11-29 15:20:00,38.98,39.0,38.92,38.99,50500.0,21.4407,21.4517,21.4077,21.4462,50500.0
2007-11-29 15:30:00,38.99,39.03,38.91,39.01,56800.0,21.4462,21.4682,21.4022,21.4572,56800.0
2007-11-29 15:40:00,39.01,39.03,38.99,39.01,123600.0,21.4572,21.4682,21.4462,21.4572,123600.0
2007-11-29 15:50:00,39.0,39.0,38.89,38.96,299200.0,21.4517,21.4517,21.3912,21.4297,299200.0
2007-11-30 09:30:00,39.24,39.54,38.87,38.99,160000.0,21.5837,21.7487,21.3802,21.4462,160000.0
2007-11-30 09:40:00,38.98,39.07,38.95,38.99,87800.0,21.4407,21.4902,21.4242,21.4462,87800.0
2007-11-30 09:50:00,38.99,39.04,38.93,39.04,67100.0,21.4462,21.4737,21.4132,21.4737,67100.0
2007-11-30 10:00:00,39.04,39.16,38.9,39.07,98900.0,21.4737,21.5397,21.3967,21.4902,98900.0
2007-11-30 10:10:00,39.06,39.06,38.94,38.98,66600.0,21.4847,21.4847,21.4187,21.4407,66600.0
2007-11-30 10:20:00,38.98,39.11,38.96,39.1,50100.0,21.4407,21.5122,21.4297,21.5067,50100.0
2007-11-30 10:30:00,39.1,39.13,38.89,38.94,57000.0,21.5067,21.5232,21.3912,21.4187,57000.0
2007-11-30 10:40:00,38.94,39.01,38.91,39.01,138200.0,21.4187,21.4572,21.4022,21.4572,138200.0
2007-11-30 10:50:00,39.01,39.09,39.0,39.04,73300.0,21.4572,21.5012,21.4517,21.4737,73300.0
2007-11-30 11:00:00,39.03,39.11,39.0,39.05,67600.0,21.4682,21.5122,21.4517,21.4792,67600.0
2007-11-30 11:10:00,39.08,39.19,39.03,39.08,73200.0,21.4957,21.5562,21.4682,21.4957,73200.0
2007-11-30 11:20:00,39.07,39.16,39.0,39.13,47000.0,21.4902,21.5397,21.4517,21.5232,47000.0
2007-11-30 11:30:00,39.14,39.15,39.04,39.11,51800.0,21.5287,21.5342,21.4737,21.5122,51800.0
2007-11-30 11:40:00,39.12,39.14,39.09,39.13,39500.0,21.5177,21.5287,21.5012,21.5232,39500.0
2007-11-30 11:50:00,39.12,39.14,39.08,39.14,34400.0,21.5177,21.5287,21.4957,21.5287,34400.0
2007-11-30 12:00:00,39.14,39.14,39.09,39.1,48300.0,21.5287,21.5287,21.5012,21.5067,48300.0
2007-11-30 12:10:00,39.1,39.15,39.08,39.1,42400.0,21.5067,21.5342,21.4957,21.5067,42400.0
2007-11-30 12:20:00,39.09,39.1,39.04,39.06,46200.0,21.5012,21.5067,21.4737,21.4847,46200.0
2007-11-30 12:30:00,39.06,39.11,39.03,39.03,55200.0,21.4847,21.5122,21.4682,21.4682,55200.0
2007-11-30 12:40:00,39.03,39.1,39.03,39.08,67600.0,21.4682,21.5067,21.4682,21.4957,67600.0
2007-11-30 12:50:00,39.08,39.12,39.08,39.11,69400.0,21.4957,21.5177,21.4957,21.5122,69400.0
2007-11-30 13:00:00,39.12,39.13,39.1,39.12,82100.0,21.5177,21.5232,21.5067,21.5177,82100.0
2007-11-30 13:10:00,39.12,39.19,39.11,39.15,64000.0,21.5177,21.5562,21.5122,21.5342,64000.0
2007-11-30 13:20:00,39.15,39.15,39.13,39.15,39800.0,21.5342,21.5342,21.5232,21.5342,39800.0
2007-11-30 13:30:00,39.15,39.15,39.11,39.11,44200.0,21.5342,21.5342,21.5122,21.5122,44200.0
2007-11-30 13:40:00,39.12,39.14,39.11,39.13,47300.0,21.5177,21.5287,21.5122,21.5232,47300.0
2007-11-30 13:50:00,39.13,39.14,39.11,39.12,52800.0,21.5232,21.5287,21.5122,21.5177,52800.0
2007-11-30 14:00:00,39.13,39.18,39.1,39.17,101800.0,21.5232,21.5507,21.5067,21.5452,101800.0
2007-11-30 14:10:00,39.16,39.3,39.16,39.27,90500.0,21.5397,21.6167,21.5397,21.6002,90500.0
2007-11-30 14:20:00,39.28,39.28,39.17,39.2,66500.0,21.6057,21.6057,21.5452,21.5617,66500.0
2007-11-30 14:30:00,39.21,39.31,39.21,39.3,84000.0,21.5672,21.6222,21.5672,21.6167,84000.0
2007-11-30 14:40:00,39.3,39.3,39.19,39.21,84200.0,21.6167,21.6167,21.5562,21.5672,84200.0
2007-11-30 14:50:00,39.2,39.21,39.12,39.2,104300.0,21.5617,21.5672,21.5177,21.5617,104300.0
2007-11-30 15:00:00,39.19,39.21,39.0,39.02,136600.0,21.5562,21.5672,21.4517,21.4627,136600.0
2007-11-30 15:10:00,39.01,39.08,38.98,39.02,137000.0,21.4572,21.4957,21.4407,21.4627,137000.0
2007-11-30 15:20:00,39.03,39.15,39.03,39.1,130500.0,21.4682,21.5342,21.4682,21.5067,130500.0
2007-11-30 15:30:00,39.1,39.14,39.0,39.01,233200.0,21.5067,21.5287,21.4517,21.4572,233200.0
2007-11-30 15:40:00,39.01,39.1,38.95,38.97,259500.0,21.4572,21.5067,21.4242,21.4352,259500.0
2007-11-30 15:50:00,38.97,39.04,38.94,38.95,238900.0,21.4352,21.4737,21.4187,21.4242,238900.0
2007-12-03 09:30:00,38.27,39.15,38.17,38.95,160100.0,21.0502,21.5342,20.9952,21.4242,160100.0
2007-12-03 09:40:00,38.93,39.1,38.93,39.02,65300.0,21.4132,21.5067,21.4132,21.4627,65300.0
2007-12-03 09:50:00,39.02,39.06,38.89,38.92,76400.0,21.4627,21.4847,21.3912,21.4077,76400.0
2007-12-03 10:00:00,38.91,39.05,38.8,38.81,96500.0,21.4022,21.4792,21.3417,21.3472,96500.0
2007-12-03 10:10:00,38.81,39.14,38.81,39.09,82900.0,21.3472,21.5287,21.3472,21.5012,82900.0
2007-12-03 10:20:00,39.09,39.17,39.08,39.12,70900.0,21.5012,21.5452,21.4957,21.5177,70900.0
2007-12-03 10:30:00,39.11,39.33,39.11,39.31,72700.0,21.5122,21.6332,21.5122,21.6222,72700.0
2007-12-03 10:40:00,39.31,39.36,39.25,39.35,69500.0,21.6222,21.6497,21.5892,21.6442,69500.0
2007-12-03 10:50:00,39.35,39.51,39.33,39.43,73900.0,21.6442,21.7322,21.6332,21.6882,73900.0
2007-12-03 11:00:00,39.43,39.48,39.3,39.36,47800.0,21.6882,21.7157,21.6167,21.6497,47800.0
2007-12-03 11:10:00,39.35,39.36,39.23,39.31,29000.0,21.6442,21.6497,21.5782,21.6222,29000.0
2007-12-03 11:20:00,39.3,39.43,39.27,39.33,38200.0,21.6167,21.6882,21.6002,21.6332,38200.0
2007-12-03 11:30:00,39.32,39.33,39.23,39.25,36000.0,21.6277,21.6332,21.5782,21.5892,36000.0
2007-12-03 11:40:00,39.24,39.36,39.23,39.34,35200.0,21.5837,21.6497,21.5782,21.6387,35200.0
2007-12-03 11:50:00,39.34,39.35,39.3,39.35,20600.0,21.6387,21.6442,21.6167,21.6442,20600.0
2007-12-03 12:00:00,39.35,39.37,39.31,39.37,40700.0,21.6442,21.6552,21.6222,21.6552,40700.0
2007-12-03 12:10:00,39.38,39.51,39.38,39.49,56400.0,21.6607,21.7322,21.6607,21.7212,56400.0
2007-12-03 12:20:00,39.49,39.56,39.45,39.52,46000.0,21.7212,21.7597,21.6992,21.7377,46000.0
2007-12-03 12:30:00,39.53,39.55,39.49,39.49,27500.0,21.7432,21.7542,21.7212,21.7212,27500.0
2007-12-03 12:40:00,39.5,39.52,39.46,39.48,32300.0,21.7267,21.7377,21.7047,21.7157,32300.0
2007-12-03 12:50:00,39.48,39.49,39.41,39.41,42000.0,21.7157,21.7212,21.6772,21.6772,42000.0
2007-12-03 13:00:00,39.41,39.41,39.27,39.33,55600.0,21.6772,21.6772,21.6002,21.6332,55600.0
2007-12-03 13:10:00,39.33,39.33,39.25,39.27,30300.0,21.6332,21.6332,21.5892,21.6002,30300.0
2007-12-03 13:20:00,39.27,39.3,39.23,39.25,43900.0,21.6002,21.6167,21.5782,21.5892,43900.0
2007-12-03 13:30:00,39.25,39.32,39.2,39.27,73900.0,21.5892,21.6277,21.5617,21.6002,73900.0
2007-12-03 13:40:00,39.28,39.31,39.24,39.27,75900.0,21.6057,21.6222,21.5837,21.6002,75900.0
2007-12-03 13:50:00,39.27,39.29,39.21,39.23,55500.0,21.6002,21.6112,21.5672,21.5782,55500.0
2007-12-03 14:00:00,39.24,39.39,39.24,39.38,73200.0,21.5837,21.6662,21.5837,21.6607,73200.0
2007-12-03 14:10:00,39.39,39.4,39.32,39.37,39600.0,21.6662,21.6717,21.6277,21.6552,39600.0
2007-12-03 14:20:00,39.37,39.38,39.36,39.36,58400.0,21.6552,21.6607,21.6497,21.6497,58400.0
2007-12-03 14:30:00,39.36,39.41,39.35,39.4,65800.0,21.6497,21.6772,21.6442,21.6717,65800.0
2007-12-03 14:40:00,39.41,39.48,39.4,39.47,72700.0,21.6772,21.7157,21.6717,21.7102,72700.0
2007-12-03 14:50:00,39.47,39.57,39.47,39.55,87700.0,21.7102,21.7652,21.7102,21.7542,87700.0
2007-12-03 15:00:00,39.55,39.56,39.47,39.47,73800.0,21.7542,21.7597,21.7102,21.7102,73800.0
2007-12-03 15:10:00,39.47,39.53,39.46,39.5,89000.0,21.7102,21.7432,21.7047,21.7267,89000.0
2007-12-03 15:20:00,39.5,39.58,39.5,39.53,106800.0,21.7267,21.7707,21.7267,21.7432,106800.0
2007-12-03 15:30:00,39.54,39.57,39.5,39.5,104000.0,21.7487,21.7652,21.7267,21.7267,104000.0
2007-12-03 15:40:00,39.51,39.51,39.35,39.35,112000.0,21.7322,21.7322,21.6442,21.6442,112000.0
2007-12-03 15:50:00,39.35,39.35,39.28,39.32,240400.0,21.6442,21.6442,21.6057,21.6277,240400.0
2007-12-04 09:30:00,39.0,39.28,38.83,38.96,103900.0,21.4517,21.6057,21.3582,21.4297,103900.0
2007-12-04 09:40:00,38.94,39.03,38.88,38.91,54700.0,21.4187,21.4682,21.3857,21.4022,54700.0
2007-12-04 09:50:00,38.91,38.96,38.88,38.9,52100.0,21.4022,21.4297,21.3857,21.3967,52100.0
2007-12-04 10:00:00,38.9,38.99,38.9,38.93,35700.0,21.3967,21.4462,21.3967,21.4132,35700.0
2007-12-04 10:10:00,38.91,39.02,38.89,38.91,27400.0,21.4022,21.4627,21.3912,21.4022,27400.0
2007-12-04 10:20:00,38.91,39.06,38.9,39.06,36900.0,21.4022,21.4847,21.3967,21.4847,36900.0
2007-12-04 10:30:00,39.06,39.17,39.04,39.16,32300.0,21.4847,21.5452,21.4737,21.5397,32300.0
2007-12-04 10:40:00,39.17,39.27,39.15,39.27,29600.0,21.5452,21.6002,21.5342,21.6002,29600.0
2007-12-04 10:50:00,39.26,39.27,39.19,39.19,32600.0,21.5947,21.6002,21.5562,21.5562,32600.0
2007-12-04 11:00:00,39.18,39.18,39.1,39.1,26300.0,21.5507,21.5507,21.5067,21.5067,26300.0
2007-12-04 11:10:00,39.11,39.13,39.1,39.11,19300.0,21.5122,21.5232,21.5067,21.5122,19300.0
2007-12-04 11:20:00,39.11,39.18,39.1,39.1,39800.0,21.5122,21.5507,21.5067,21.5067,39800.0
2007-12-04 11:30:00,39.1,39.16,39.1,39.13,28800.0,21.5067,21.5397,21.5067,21.5232,28800.0
2007-12-04 11:40:00,39.12,39.2,39.1,39.2,26400.0,21.5177,21.5617,21.5067,21.5617,26400.0
2007-12-04 11:50:00,39.2,39.3,39.18,39.27,46700.0,21.5617,21.6167,21.5507,21.6002,46700.0
2007-12-04 12:00:00,39.27,39.37,39.24,39.28,49500.0,21.6002,21.6552,21.5837,21.6057,49500.0
2007-12-04 12:10:00,39.29,39.36,39.28,39.28,33500.0,21.6112,21.6497,21.6057,21.6057,33500.0
2007-12-04 12:20:00,39.28,39.3,39.26,39.28,26400.0,21.6057,21.6167,21.5947,21.6057,26400.0
2007-12-04 12:30:00,39.28,39.28,39.21,39.21,13400.0,21.6057,21.6057,21.5672,21.5672,13400.0
2007-12-04 12:40:00,39.2,39.33,39.2,39.28,24900.0,21.5617,21.6332,21.5617,21.6057,24900.0
2007-12-04 12:50:00,39.28,39.29,39.21,39.22,59500.0,21.6057,21.6112,21.5672,21.5727,59500.0
2007-12-04 13:00:00,39.21,39.28,39.21,39.24,18500.0,21.5672,21.6057,21.5672,21.5837,18500.0
2007-12-04 13:10:00,39.24,39.25,39.23,39.24,15400.0,21.5837,21.5892,21.5782,21.5837,15400.0
2007-12-04 13:20:00,39.23,39.28,39.22,39.27,20200.0,21.5782,21.6057,21.5727,21.6002,20200.0
2007-12-04 13:30:00,39.27,39.35,39.26,39.33,30100.0,21.6002,21.6442,21.5947,21.6332,30100.0
2007-12-04 13:40:00,39.34,39.37,39.34,39.36,24100.0,21.6387,21.6552,21.6387,21.6497,24100.0
2007-12-04 13:50:00,39.36,39.4,39.35,39.4,49800.0,21.6497,21.6717,21.6442,21.6717,49800.0
2007-12-04 14:00:00,39.4,39.42,39.35,39.36,108300.0,21.6717,21.6827,21.6442,21.6497,108300.0
2007-12-04 14:10:00,39.36,39.37,39.34,39.35,51800.0,21.6497,21.6552,21.6387,21.6442,51800.0
2007-12-04 14:20:00,39.36,39.37,39.3,39.36,59100.0,21.6497,21.6552,21.6167,21.6497,59100.0
2007-12-04 14:30:00,39.35,39.42,39.35,39.41,54200.0,21.6442,21.6827,21.6442,21.6772,54200.0
2007-12-04 14:40:00,39.41,39.49,39.38,39.43,86200.0,21.6772,21.7212,21.6607,21.6882,86200.0
2007-12-04 14:50:00,39.42,39.51,39.41,39.48,52500.0,21.6827,21.7322,21.6772,21.7157,52500.0
2007-12-04 15:00:00,39.48,39.5,39.44,39.47,56100.0,21.7157,21.7267,21.6937,21.7102,56100.0
2007-12-04 15:10:00,39.46,39.47,39.4,39.47,50100.0,21.7047,21.7102,21.6717,21.7102,50100.0
2007-12-04 15:20:00,39.47,39.53,39.45,39.47,95500.0,21.7102,21.7432,21.6992,21.7102,95500.0
2007-12-04 15:30:00,39.47,39.48,39.45,39.46,89900.0,21.7102,21.7157,21.6992,21.7047,89900.0
2007-12-04 15:40:00,39.46,39.46,39.4,39.41,161400.0,21.7047,21.7047,21.6717,21.6772,161400.0
2007-12-04 15:50:00,39.41,39.46,39.36,39.46,216500.0,21.6772,21.7047,21.6497,21.7047,216500.0
2007-12-05 09:30:00,39.55,39.85,39.5,39.84,100200.0,21.7542,21.9192,21.7267,21.9137,100200.0
2007-12-05 09:40:00,39.85,39.88,39.81,39.88,77500.0,21.9192,21.9357,21.8972,21.9357,77500.0
2007-12-05 09:50:00,39.88,40.04,39.87,39.99,58700.0,21.9357,22.0237,21.9302,21.9962,58700.0
2007-12-05 10:00:00,40.0,40.1,39.99,40.01,52900.0,22.0017,22.0567,21.9962,22.0072,52900.0
2007-12-05 10:10:00,40.01,40.14,39.99,40.14,66200.0,22.0072,22.0787,21.9962,22.0787,66200.0
2007-12-05 10:20:00,40.15,40.17,40.04,40.04,163300.0,22.0842,22.0952,22.0237,22.0237,163300.0
2007-12-05 10:30:00,40.04,40.07,39.99,40.05,49400.0,22.0237,22.0402,21.9962,22.0292,49400.0
2007-12-05 10:40:00,40.04,40.1,39.99,40.02,47400.0,22.0237,22.0567,21.9962,22.0127,47400.0
2007-12-05 10:50:00,40.03,40.08,40.03,40.06,32100.0,22.0182,22.0457,22.0182,22.0347,32100.0
2007-12-05 11:00:00,40.06,40.17,40.01,40.01,66900.0,22.0347,22.0952,22.0072,22.0072,66900.0
2007-12-05 11:10:00,40.02,40.16,40.01,40.16,50800.0,22.0127,22.0897,22.0072,22.0897,50800.0
2007-12-05 11:20:00,40.17,40.33,40.17,40.27,81200.0,22.0952,22.1833,22.0952,22.1502,81200.0
2007-12-05 11:30:00,40.27,40.28,40.18,40.21,32800.0,22.1502,22.1557,22.1007,22.1172,32800.0
2007-12-05 11:40:00,40.22,40.23,40.16,40.16,118700.0,22.1227,22.1282,22.0897,22.0897,118700.0
2007-12-05 11:50:00,40.17,40.18,40.15,40.15,15400.0,22.0952,22.1007,22.0842,22.0842,15400.0
2007-12-05 12:00:00,40.15,40.17,40.01,40.02,140900.0,22.0842,22.0952,22.0072,22.0127,140900.0
2007-12-05 12:10:00,40.01,40.02,39.99,40.02,74000.0,22.0072,22.0127,21.9962,22.0127,74000.0
2007-12-05 12:20:00,40.03,40.12,40.03,40.1,15600.0,22.0182,22.0677,22.0182,22.0567,15600.0
2007-12-05 12:30:00,40.09,40.19,40.09,40.17,24500.0,22.0512,22.1062,22.0512,22.0952,24500.0
2007-12-05 12:40:00,40.18,40.25,40.17,40.18,22000.0,22.1007,22.1392,22.0952,22.1007,22000.0
2007-12-05 12:50:00,40.17,40.18,40.03,40.06,42600.0,22.0952,22.1007,22.0182,22.0347,42600.0
2007-12-05 13:00:00,40.06,40.11,40.0,40.02,33700.0,22.0347,22.0622,22.0017,22.0127,33700.0
2007-12-05 13:10:00,40.02,40.1,39.99,40.06,48200.0,22.0127,22.0567,21.9962,22.0347,48200.0
2007-12-05 13:20:00,40.06,40.13,40.04,40.06,49100.0,22.0347,22.0732,22.0237,22.0347,49100.0
2007-12-05 13:30:00,40.06,40.13,40.05,40.07,38800.0,22.0347,22.0732,22.0292,22.0402,38800.0
2007-12-05 13:40:00,40.07,40.16,40.04,40.16,22200.0,22.0402,22.0897,22.0237,22.0897,22200.0
2007-12-05 13:50:00,40.16,40.18,40.13,40.13,20800.0,22.0897,22.1007,22.0732,22.0732,20800.0
2007-12-05 14:00:00,40.13,40.13,40.04,40.06,39600.0,22.0732,22.0732,22.0237,22.0347,39600.0
2007-12-05 14:10:00,40.06,40.1,40.03,40.08,98600.0,22.0347,22.0567,22.0182,22.0457,98600.0
2007-12-05 14:20:00,40.07,40.09,39.93,39.95,143900.0,22.0402,22.0512,21.9632,21.9742,143900.0
2007-12-05 14:30:00,39.94,40.02,39.9,39.99,62900.0,21.9687,22.0127,21.9467,21.9962,62900.0
2007-12-05 14:40:00,40.0,40.03,39.97,40.0,49200.0,22.0017,22.0182,21.9852,22.0017,49200.0
2007-12-05 14:50:00,40.0,40.04,39.99,40.01,84100.0,22.0017,22.0237,21.9962,22.0072,84100.0
2007-12-05 15:00:00,40.01,40.03,39.99,39.99,41200.0,22.0072,22.0182,21.9962,21.9962,41200.0
2007-12-05 15:10:00,39.99,40.09,39.99,40.08,138400.0,21.9962,22.0512,21.9962,22.0457,138400.0
2007-12-05 15:20:00,40.07,40.09,40.0,40.02,97900.0,22.0402,22.0512,22.0017,22.0127,97900.0
2007-12-05 15:30:00,40.02,40.11,40.02,40.06,62000.0,22.0127,22.0622,22.0127,22.0347,62000.0
2007-12-05 15:40:00,40.07,40.16,40.05,40.14,83900.0,22.0402,22.0897,22.0292,22.0787,83900.0
2007-12-05 15:50:00,40.14,40.22,40.13,40.15,174800.0,22.0787,22.1227,22.0732,22.0842,174800.0
2007-12-06 09:30:00,40.29,40.29,40.11,40.12,32400.0,22.1612,22.1612,22.0622,22.0677,32400.0
2007-12-06 09:40:00,40.12,40.27,40.1,40.24,43100.0,22.0677,22.1502,22.0567,22.1337,43100.0
2007-12-06 09:50:00,40.26,40.31,40.23,40.25,16300.0,22.1447,22.1722,22.1282,22.1392,16300.0
2007-12-06 10:00:00,40.25,40.28,40.13,40.14,22800.0,22.1392,22.1557,22.0732,22.0787,22800.0
2007-12-06 10:10:00,40.14,40.15,40.0,40.0,37100.0,22.0787,22.0842,22.0017,22.0017,37100.0
2007-12-06 10:20:00,40.0,40.1,40.0,40.1,54700.0,22.0017,22.0567,22.0017,22.0567,54700.0
2007-12-06 10:30:00,40.1,40.1,40.02,40.08,37400.0,22.0567,22.0567,22.0127,22.0457,37400.0
2007-12-06 10:40:00,40.07,40.08,40.0,40.0,61300.0,22.0402,22.0457,22.0017,22.0017,61300.0
2007-12-06 10:50:00,40.0,40.01,39.91,39.94,99200.0,22.0017,22.0072,21.9522,21.9687,99200.0
2007-12-06 11:00:00,39.94,39.94,39.77,39.8,57800.0,21.9687,21.9687,21.8752,21.8917,57800.0
2007-12-06 11:10:00,39.79,39.79,39.75,39.79,65900.0,21.8862,21.8862,21.8642,21.8862,65900.0
2007-12-06 11:20:00,39.79,39.93,39.77,39.89,42600.0,21.8862,21.9632,21.8752,21.9412,42600.0
2007-12-06 11:30:00,39.89,39.89,39.77,39.77,59100.0,21.9412,21.9412,21.8752,21.8752,59100.0
2007-12-06 11:40:00,39.78,39.85,39.77,39.77,38000.0,21.8807,21.9192,21.8752,21.8752,38000.0
2007-12-06 11:50:00,39.78,39.78,39.73,39.76,32000.0,21.8807,21.8807,21.8532,21.8697,32000.0
2007-12-06 12:00:00,39.75,39.78,39.75,39.76,39900.0,21.8642,21.8807,21.8642,21.8697,39900.0
2007-12-06 12:10:00,39.76,39.78,39.72,39.72,36100.0,21.8697,21.8807,21.8477,21.8477,36100.0
2007-12-06 12:20:00,39.72,39.75,39.69,39.75,26400.0,21.8477,21.8642,21.8312,21.8642,26400.0
2007-12-06 12:30:00,39.75,39.75,39.72,39.73,29200.0,21.8642,21.8642,21.8477,21.8532,29200.0
2007-12-06 12:40:00,39.73,39.77,39.73,39.75,35000.0,21.8532,21.8752,21.8532,21.8642,35000.0
2007-12-06 12:50:00,39.75,39.82,39.74,39.81,23300.0,21.8642,21.9027,21.8587,21.8972,23300.0
2007-12-06 13:00:00,39.81,39.84,39.8,39.83,18900.0,21.8972,21.9137,21.8917,21.9082,18900.0
2007-12-06 13:10:00,39.83,39.83,39.81,39.82,22500.0,21.9082,21.9082,21.8972,21.9027,22500.0
2007-12-06 13:20:00,39.82,39.84,39.82,39.84,23200.0,21.9027,21.9137,21.9027,21.9137,23200.0
2007-12-06 13:30:00,39.84,39.84,39.8,39.8,35600.0,21.9137,21.9137,21.8917,21.8917,35600.0
2007-12-06 13:40:00,39.81,39.84,39.75,39.79,30100.0,21.8972,21.9137,21.8642,21.8862,30100.0
2007-12-06 13:50:00,39.79,39.79,39.68,39.7,41600.0,21.8862,21.8862,21.8257,21.8367,41600.0
2007-12-06 14:00:00,39.69,39.8,39.68,39.8,34700.0,21.8312,21.8917,21.8257,21.8917,34700.0
2007-12-06 14:10:00,39.8,39.9,39.79,39.9,53300.0,21.8917,21.9467,21.8862,21.9467,53300.0
2007-12-06 14:20:00,39.91,39.92,39.85,39.89,32900.0,21.9522,21.9577,21.9192,21.9412,32900.0
2007-12-06 14:30:00,39.89,40.0,39.87,39.94,52200.0,21.9412,22.0017,21.9302,21.9687,52200.0
2007-12-06 14:40:00,39.96,40.04,39.96,40.04,44600.0,21.9797,22.0237,21.9797,22.0237,44600.0
2007-12-06 14:50:00,40.04,40.05,40.0,40.01,31000.0,22.0237,22.0292,22.0017,22.0072,31000.0
2007-12-06 15:00:00,40.0,40.02,39.96,39.96,41700.0,22.0017,22.0127,21.9797,21.9797,41700.0
2007-12-06 15:10:00,39.97,40.02,39.95,39.99,37800.0,21.9852,22.0127,21.9742,21.9962,37800.0
2007-12-06 15:20:00,40.0,40.07,39.99,40.06,59200.0,22.0017,22.0402,21.9962,22.0347,59200.0
2007-12-06 15:30:00,40.05,40.13,40.0,40.12,152400.0,22.0292,22.0732,22.0017,22.0677,152400.0
2007-12-06 15:40:00,40.13,40.14,40.05,40.08,86200.0,22.0732,22.0787,22.0292,22.0457,86200.0
2007-12-06 15:50:00,40.09,40.25,40.07,40.25,205300.0,22.0512,22.1392,22.0402,22.1392,205300.0
2007-12-07 09:30:00,40.39,40.41,39.97,40.05,80800.0,22.2163,22.2273,21.9852,22.0292,80800.0
2007-12-07 09:40:00,40.05,40.28,40.0,40.21,52500.0,22.0292,22.1557,22.0017,22.1172,52500.0
2007-12-07 09:50:00,40.2,40.3,40.14,40.21,35000.0,22.1117,22.1667,22.0787,22.1172,35000.0
2007-12-07 10:00:00,40.21,40.22,40.02,40.04,44700.0,22.1172,22.1227,22.0127,22.0237,44700.0
2007-12-07 10:10:00,40.06,40.14,39.91,40.14,60800.0,22.0347,22.0787,21.9522,22.0787,60800.0
2007-12-07 10:20:00,40.13,40.18,40.03,40.07,48300.0,22.0732,22.1007,22.0182,22.0402,48300.0
2007-12-07 10:30:00,40.07,40.11,40.01,40.05,44400.0,22.0402,22.0622,22.0072,22.0292,44400.0
2007-12-07 10:40:00,40.04,40.05,39.99,40.04,23600.0,22.0237,22.0292,21.9962,22.0237,23600.0
2007-12-07 10:50:00,40.03,40.07,39.99,40.0,25300.0,22.0182,22.0402,21.9962,22.0017,25300.0
2007-12-07 11:00:00,40.0,40.02,39.98,40.02,33900.0,22.0017,22.0127,21.9907,22.0127,33900.0
2007-12-07 11:10:00,40.01,40.1,39.99,40.09,25100.0,22.0072,22.0567,21.9962,22.0512,25100.0
2007-12-07 11:20:00,40.1,40.1,40.04,40.04,15000.0,22.0567,22.0567,22.0237,22.0237,15000.0
2007-12-07 11:30:00,40.03,40.12,40.03,40.09,35500.0,22.0182,22.0677,22.0182,22.0512,35500.0
2007-12-07 11:40:00,40.09,40.16,40.09,40.13,23600.0,22.0512,22.0897,22.0512,22.0732,23600.0
2007-12-07 11:50:00,40.13,40.15,40.07,40.07,37000.0,22.0732,22.0842,22.0402,22.0402,37000.0
2007-12-07 12:00:00,40.08,40.1,40.04,40.07,20300.0,22.0457,22.0567,22.0237,22.0402,20300.0
2007-12-07 12:10:00,40.07,40.09,40.06,40.09,24000.0,22.0402,22.0512,22.0347,22.0512,24000.0
2007-12-07 12:20:00,40.09,40.1,40.08,40.1,13000.0,22.0512,22.0567,22.0457,22.0567,13000.0
2007-12-07 12:30:00,40.1,40.11,40.09,40.11,16400.0,22.0567,22.0622,22.0512,22.0622,16400.0
2007-12-07 12:40:00,40.1,40.11,40.1,40.11,27300.0,22.0567,22.0622,22.0567,22.0622,27300.0
2007-12-07 12:50:00,40.1,40.16,40.1,40.16,18800.0,22.0567,22.0897,22.0567,22.0897,18800.0
2007-12-07 13:00:00,40.15,40.25,40.15,40.25,26800.0,22.0842,22.1392,22.0842,22.1392,26800.0
2007-12-07 13:10:00,40.24,40.25,40.19,40.19,25900.0,22.1337,22.1392,22.1062,22.1062,25900.0
2007-12-07 13:20:00,40.19,40.2,40.06,40.11,44700.0,22.1062,22.1117,22.0347,22.0622,44700.0
2007-12-07 13:30:00,40.13,40.13,40.06,40.06,37300.0,22.0732,22.0732,22.0347,22.0347,37300.0
2007-12-07 13:40:00,40.06,40.06,40.0,40.01,45600.0,22.0347,22.0347,22.0017,22.0072,45600.0
2007-12-07 13:50:00,40.01,40.01,39.99,40.0,24400.0,22.0072,22.0072,21.9962,22.0017,24400.0
2007-12-07 14:00:00,40.01,40.01,39.95,39.96,54900.0,22.0072,22.0072,21.9742,21.9797,54900.0
2007-12-07 14:10:00,39.96,39.97,39.94,39.96,55600.0,21.9797,21.9852,21.9687,21.9797,55600.0
2007-12-07 14:20:00,39.96,39.98,39.95,39.96,32200.0,21.9797,21.9907,21.9742,21.9797,32200.0
2007-12-07 14:30:00,39.95,40.07,39.94,40.07,50200.0,21.9742,22.0402,21.9687,22.0402,50200.0
2007-12-07 14:40:00,40.07,40.12,40.0,40.02,29100.0,22.0402,22.0677,22.0017,22.0127,29100.0
2007-12-07 14:50:00,40.03,40.03,39.98,40.03,23100.0,22.0182,22.0182,21.9907,22.0182,23100.0
2007-12-07 15:00:00,40.03,40.13,40.0,40.09,34000.0,22.0182,22.0732,22.0017,22.0512,34000.0
2007-12-07 15:10:00,40.09,40.24,40.08,40.16,63500.0,22.0512,22.1337,22.0457,22.0897,63500.0
2007-12-07 15:20:00,40.16,40.23,40.13,40.13,45700.0,22.0897,22.1282,22.0732,22.0732,45700.0
2007-12-07 15:30:00,40.14,40.14,40.04,40.07,58400.0,22.0787,22.0787,22.0237,22.0402,58400.0
2007-12-07 15:40:00,40.07,40.13,40.04,40.07,50500.0,22.0402,22.0732,22.0237,22.0402,50500.0
2007-12-07 15:50:00,40.07,40.11,40.03,40.04,92200.0,22.0402,22.0622,22.0182,22.0237,92200.0
2007-12-10 09:30:00,40.41,40.47,40.14,40.24,76200.0,22.2273,22.2603,22.0787,22.1337,76200.0
2007-12-10 09:40:00,40.24,40.31,40.18,40.2,36300.0,22.1337,22.1722,22.1007,22.1117,36300.0
2007-12-10 09:50:00,40.2,40.25,40.11,40.21,46000.0,22.1117,22.1392,22.0622,22.1172,46000.0
2007-12-10 10:00:00,40.23,40.31,40.2,40.27,55900.0,22.1282,22.1722,22.1117,22.1502,55900.0
2007-12-10 10:10:00,40.27,40.33,40.2,40.22,61000.0,22.1502,22.1833,22.1117,22.1227,61000.0
2007-12-10 10:20:00,40.23,40.27,40.2,40.24,24000.0,22.1282,22.1502,22.1117,22.1337,24000.0
2007-12-10 10:30:00,40.23,40.29,40.22,40.28,21400.0,22.1282,22.1612,22.1227,22.1557,21400.0
2007-12-10 10:40:00,40.28,40.4,40.28,40.36,39000.0,22.1557,22.2218,22.1557,22.1998,39000.0
2007-12-10 10:50:00,40.35,40.42,40.34,40.41,36000.0,22.1943,22.2328,22.1888,22.2273,36000.0
2007-12-10 11:00:00,40.41,40.42,40.35,40.37,40100.0,22.2273,22.2328,22.1943,22.2053,40100.0
2007-12-10 11:10:00,40.39,40.39,40.34,40.34,15100.0,22.2163,22.2163,22.1888,22.1888,15100.0
2007-12-10 11:20:00,40.33,40.37,40.31,40.36,14700.0,22.1833,22.2053,22.1722,22.1998,14700.0
2007-12-10 11:30:00,40.37,40.41,40.35,40.41,30400.0,22.2053,22.2273,22.1943,22.2273,30400.0
2007-12-10 11:40:00,40.41,40.43,40.38,40.43,19300.0,22.2273,22.2383,22.2108,22.2383,19300.0
2007-12-10 11:50:00,40.42,40.42,40.38,40.42,24500.0,22.2328,22.2328,22.2108,22.2328,24500.0
2007-12-10 12:00:00,40.43,40.43,40.4,40.43,16900.0,22.2383,22.2383,22.2218,22.2383,16900.0
2007-12-10 12:10:00,40.42,40.42,40.38,40.41,46000.0,22.2328,22.2328,22.2108,22.2273,46000.0
2007-12-10 12:20:00,40.41,40.43,40.4,40.42,25300.0,22.2273,22.2383,22.2218,22.2328,25300.0
2007-12-10 12:30:00,40.43,40.44,40.4,40.41,22900.0,22.2383,22.2438,22.2218,22.2273,22900.0
2007-12-10 12:40:00,40.41,40.43,40.4,40.41,21600.0,22.2273,22.2383,22.2218,22.2273,21600.0
2007-12-10 12:50:00,40.42,40.42,40.4,40.41,19500.0,22.2328,22.2328,22.2218,22.2273,19500.0
2007-12-10 13:00:00,40.41,40.43,40.39,40.4,49700.0,22.2273,22.2383,22.2163,22.2218,49700.0
2007-12-10 13:10:00,40.4,40.45,40.39,40.45,64400.0,22.2218,22.2493,22.2163,22.2493,64400.0
2007-12-10 13:20:00,40.45,40.47,40.43,40.46,35200.0,22.2493,22.2603,22.2383,22.2548,35200.0
2007-12-10 13:30:00,40.45,40.46,40.4,40.42,25200.0,22.2493,22.2548,22.2218,22.2328,25200.0
2007-12-10 13:40:00,40.43,40.43,40.4,40.41,28800.0,22.2383,22.2383,22.2218,22.2273,28800.0
2007-12-10 13:50:00,40.41,40.42,40.35,40.37,58000.0,22.2273,22.2328,22.1943,22.2053,58000.0
2007-12-10 14:00:00,40.36,40.42,40.36,40.4,62500.0,22.1998,22.2328,22.1998,22.2218,62500.0
2007-12-10 14:10:00,40.4,40.4,40.35,40.37,41400.0,22.2218,22.2218,22.1943,22.2053,41400.0
2007-12-10 14:20:00,40.38,40.4,40.35,40.37,31300.0,22.2108,22.2218,22.1943,22.2053,31300.0
2007-12-10 14:30:00,40.37,40.38,40.35,40.36,29200.0,22.2053,22.2108,22.1943,22.1998,29200.0
2007-12-10 14:40:00,40.36,40.36,40.33,40.34,45200.0,22.1998,22.1998,22.1833,22.1888,45200.0
2007-12-10 14:50:00,40.33,40.34,40.23,40.32,55300.0,22.1833,22.1888,22.1282,22.1777,55300.0
2007-12-10 15:00:00,40.32,40.32,40.29,40.29,83500.0,22.1777,22.1777,22.1612,22.1612,83500.0
2007-12-10 15:10:00,40.29,40.3,40.27,40.28,59400.0,22.1612,22.1667,22.1502,22.1557,59400.0
2007-12-10 15:20:00,40.28,40.28,40.25,40.26,58700.0,22.1557,22.1557,22.1392,22.1447,58700.0
2007-12-10 15:30:00,40.26,40.27,40.24,40.25,121500.0,22.1447,22.1502,22.1337,22.1392,121500.0
2007-12-10 15:40:00,40.26,40.28,40.22,40.28,75800.0,22.1447,22.1557,22.1227,22.1557,75800.0
2007-12-10 15:50:00,40.27,40.3,40.26,40.29,199500.0,22.1502,22.1667,22.1447,22.1612,199500.0
2007-12-11 09:30:00,40.47,40.47,40.14,40.23,101400.0,22.2603,22.2603,22.0787,22.1282,101400.0
2007-12-11 09:40:00,40.23,40.3,40.23,40.25,46800.0,22.1282,22.1667,22.1282,22.1392,46800.0
2007-12-11 09:50:00,40.24,40.29,40.2,40.21,56200.0,22.1337,22.1612,22.1117,22.1172,56200.0
2007-12-11 10:00:00,40.22,40.27,40.2,40.25,35500.0,22.1227,22.1502,22.1117,22.1392,35500.0
2007-12-11 10:10:00,40.24,40.29,40.22,40.25,30300.0,22.1337,22.1612,22.1227,22.1392,30300.0
2007-12-11 10:20:00,40.26,40.29,40.21,40.25,48100.0,22.1447,22.1612,22.1172,22.1392,48100.0
2007-12-11 10:30:00,40.25,40.35,40.24,40.33,66600.0,22.1392,22.1943,22.1337,22.1833,66600.0
2007-12-11 10:40:00,40.33,40.35,40.29,40.33,56000.0,22.1833,22.1943,22.1612,22.1833,56000.0
2007-12-11 10:50:00,40.34,40.34,40.21,40.21,50900.0,22.1888,22.1888,22.1172,22.1172,50900.0
2007-12-11 11:00:00,40.22,40.28,40.22,40.27,34500.0,22.1227,22.1557,22.1227,22.1502,34500.0
2007-12-11 11:10:00,40.27,40.3,40.26,40.28,23900.0,22.1502,22.1667,22.1447,22.1557,23900.0
2007-12-11 11:20:00,40.28,40.3,40.27,40.29,19200.0,22.1557,22.1667,22.1502,22.1612,19200.0
2007-12-11 11:30:00,40.29,40.29,40.28,40.28,15900.0,22.1612,22.1612,22.1557,22.1557,15900.0
2007-12-11 11:40:00,40.28,40.32,40.27,40.28,43400.0,22.1557,22.1777,22.1502,22.1557,43400.0
2007-12-11 11:50:00,40.29,40.29,40.22,40.23,42900.0,22.1612,22.1612,22.1227,22.1282,42900.0
2007-12-11 12:00:00,40.22,40.26,40.21,40.25,17100.0,22.1227,22.1447,22.1172,22.1392,17100.0
2007-12-11 12:10:00,40.26,40.34,40.25,40.32,42300.0,22.1447,22.1888,22.1392,22.1777,42300.0
2007-12-11 12:20:00,40.32,40.34,40.3,40.31,25700.0,22.1777,22.1888,22.1667,22.1722,25700.0
2007-12-11 12:30:00,40.32,40.34,40.29,40.31,26600.0,22.1777,22.1888,22.1612,22.1722,26600.0
2007-12-11 12:40:00,40.31,40.35,40.31,40.34,22100.0,22.1722,22.1943,22.1722,22.1888,22100.0
2007-12-11 12:50:00,40.34,40.5,40.34,40.5,37000.0,22.1888,22.2768,22.1888,22.2768,37000.0
2007-12-11 13:00:00,40.5,40.55,40.48,40.52,29800.0,22.2768,22.3043,22.2658,22.2878,29800.0
2007-12-11 13:10:00,40.52,40.53,40.47,40.48,21100.0,22.2878,22.2933,22.2603,22.2658,21100.0
2007-12-11 13:20:00,40.47,40.58,40.47,40.56,26200.0,22.2603,22.3208,22.2603,22.3098,26200.0
2007-12-11 13:30:00,40.57,40.61,40.55,40.56,30800.0,22.3153,22.3373,22.3043,22.3098,30800.0
2007-12-11 13:40:00,40.55,40.62,40.51,40.59,43200.0,22.3043,22.3428,22.2823,22.3263,43200.0
2007-12-11 13:50:00,40.59,40.67,40.57,40.67,40900.0,22.3263,22.3703,22.3153,22.3703,40900.0
2007-12-11 14:00:00,40.67,40.68,40.6,40.6,23800.0,22.3703,22.3758,22.3318,22.3318,23800.0
2007-12-11 14:10:00,40.61,40.64,40.02,40.18,89700.0,22.3373,22.3538,22.0127,22.1007,89700.0
2007-12-11 14:20:00,40.21,40.21,39.99,40.05,95100.0,22.1172,22.1172,21.9962,22.0292,95100.0
2007-12-11 14:30:00,40.07,40.09,39.99,40.05,156500.0,22.0402,22.0512,21.9962,22.0292,156500.0
2007-12-11 14:40:00,40.04,40.08,39.98,40.01,98700.0,22.0237,22.0457,21.9907,22.0072,98700.0
2007-12-11 14:50:00,40.01,40.09,39.96,40.01,81900.0,22.0072,22.0512,21.9797,22.0072,81900.0
2007-12-11 15:00:00,40.0,40.05,39.95,40.01,109700.0,22.0017,22.0292,21.9742,22.0072,109700.0
2007-12-11 15:10:00,40.01,40.11,39.96,39.96,111700.0,22.0072,22.0622,21.9797,21.9797,111700.0
2007-12-11 15:20:00,39.96,40.01,39.92,39.92,86000.0,21.9797,22.0072,21.9577,21.9577,86000.0
2007-12-11 15:30:00,39.93,39.98,39.73,39.75,126300.0,21.9632,21.9907,21.8532,21.8642,126300.0
2007-12-11 15:40:00,39.74,39.81,39.67,39.68,114600.0,21.8587,21.8972,21.8202,21.8257,114600.0
2007-12-11 15:50:00,39.68,39.7,39.55,39.55,211900.0,21.8257,21.8367,21.7542,21.7542,211900.0
2007-12-12 09:30:00,40.18,40.42,39.95,40.01,300700.0,22.1007,22.2328,21.9742,22.0072,300700.0
2007-12-12 09:40:00,40.01,40.01,39.88,39.99,101400.0,22.0072,22.0072,21.9357,21.9962,101400.0
2007-12-12 09:50:00,39.99,40.04,39.96,40.03,69900.0,21.9962,22.0237,21.9797,22.0182,69900.0
2007-12-12 10:00:00,40.01,40.04,39.97,39.98,94200.0,22.0072,22.0237,21.9852,21.9907,94200.0
2007-12-12 10:10:00,39.97,40.04,39.95,40.01,55600.0,21.9852,22.0237,21.9742,22.0072,55600.0
2007-12-12 10:20:00,40.01,40.03,39.97,40.0,98700.0,22.0072,22.0182,21.9852,22.0017,98700.0
2007-12-12 10:30:00,39.99,40.0,39.95,39.99,70600.0,21.9962,22.0017,21.9742,21.9962,70600.0
2007-12-12 10:40:00,39.99,40.0,39.92,39.93,63600.0,21.9962,22.0017,21.9577,21.9632,63600.0
2007-12-12 10:50:00,39.92,39.96,39.9,39.91,66600.0,21.9577,21.9797,21.9467,21.9522,66600.0
2007-12-12 11:00:00,39.9,40.01,39.9,40.01,39700.0,21.9467,22.0072,21.9467,22.0072,39700.0
2007-12-12 11:10:00,40.01,40.05,39.99,40.01,51900.0,22.0072,22.0292,21.9962,22.0072,51900.0
2007-12-12 11:20:00,40.02,40.04,39.97,40.03,41200.0,22.0127,22.0237,21.9852,22.0182,41200.0
2007-12-12 11:30:00,40.04,40.1,39.99,40.09,47000.0,22.0237,22.0567,21.9962,22.0512,47000.0
2007-12-12 11:40:00,40.08,40.13,40.03,40.06,42900.0,22.0457,22.0732,22.0182,22.0347,42900.0
2007-12-12 11:50:00,40.08,40.08,39.99,40.0,39500.0,22.0457,22.0457,21.9962,22.0017,39500.0
2007-12-12 12:00:00,40.0,40.01,39.95,39.96,49000.0,22.0017,22.0072,21.9742,21.9797,49000.0
2007-12-12 12:10:00,39.95,40.05,39.95,40.02,49400.0,21.9742,22.0292,21.9742,22.0127,49400.0
2007-12-12 12:20:00,40.03,40.05,39.98,39.99,35200.0,22.0182,22.0292,21.9907,21.9962,35200.0
2007-12-12 12:30:00,39.99,40.04,39.97,40.03,53100.0,21.9962,22.0237,21.9852,22.0182,53100.0
2007-12-12 12:40:00,40.02,40.02,39.81,39.88,77100.0,22.0127,22.0127,21.8972,21.9357,77100.0
2007-12-12 12:50:00,39.87,39.92,39.86,39.87,75000.0,21.9302,21.9577,21.9247,21.9302,75000.0
2007-12-12 13:00:00,39.86,39.87,39.78,39.81,68600.0,21.9247,21.9302,21.8807,21.8972,68600.0
2007-12-12 13:10:00,39.81,39.89,39.8,39.87,56300.0,21.8972,21.9412,21.8917,21.9302,56300.0
2007-12-12 13:20:00,39.87,39.9,39.86,39.88,40500.0,21.9302,21.9467,21.9247,21.9357,40500.0
2007-12-12 13:30:00,39.88,39.91,39.83,39.88,68000.0,21.9357,21.9522,21.9082,21.9357,68000.0
2007-12-12 13:40:00,39.88,39.88,39.71,39.83,116900.0,21.9357,21.9357,21.8422,21.9082,116900.0
2007-12-12 13:50:00,39.83,39.83,39.74,39.8,52600.0,21.9082,21.9082,21.8587,21.8917,52600.0
2007-12-12 14:00:00,39.79,39.82,39.75,39.8,69400.0,21.8862,21.9027,21.8642,21.8917,69400.0
2007-12-12 14:10:00,39.8,39.82,39.77,39.82,50800.0,21.8917,21.9027,21.8752,21.9027,50800.0
2007-12-12 14:20:00,39.81,39.81,39.58,39.59,75700.0,21.8972,21.8972,21.7707,21.7762,75700.0
2007-12-12 14:30:00,39.58,39.67,39.54,39.66,71900.0,21.7707,21.8202,21.7487,21.8147,71900.0
2007-12-12 14:40:00,39.67,39.68,39.57,39.65,64100.0,21.8202,21.8257,21.7652,21.8092,64100.0
2007-12-12 14:50:00,39.66,39.7,39.57,39.59,148600.0,21.8147,21.8367,21.7652,21.7762,148600.0
2007-12-12 15:00:00,39.59,39.59,39.27,39.3,162100.0,21.7762,21.7762,21.6002,21.6167,162100.0
2007-12-12 15:10:00,39.31,39.31,38.92,39.2,184300.0,21.6222,21.6222,21.4077,21.5617,184300.0
2007-12-12 15:20:00,39.2,39.27,39.11,39.25,174200.0,21.5617,21.6002,21.5122,21.5892,174200.0
2007-12-12 15:30:00,39.24,39.32,39.11,39.16,171800.0,21.5837,21.6277,21.5122,21.5397,171800.0
2007-12-12 15:40:00,39.17,39.47,39.1,39.45,187400.0,21.5452,21.7102,21.5067,21.6992,187400.0
2007-12-12 15:50:00,39.45,39.58,39.42,39.57,251300.0,21.6992,21.7707,21.6827,21.7652,251300.0
2007-12-13 09:30:00,39.1,39.96,39.1,39.67,91000.0,21.5067,21.9797,21.5067,21.8202,91000.0
2007-12-13 09:40:00,39.64,39.64,39.32,39.39,135500.0,21.8037,21.8037,21.6277,21.6662,135500.0
2007-12-13 09:50:00,39.39,39.39,39.09,39.36,157200.0,21.6662,21.6662,21.5012,21.6497,157200.0
2007-12-13 10:00:00,39.34,39.51,39.22,39.5,35000.0,21.6387,21.7322,21.5727,21.7267,35000.0
2007-12-13 10:10:00,39.51,39.54,39.42,39.51,34200.0,21.7322,21.7487,21.6827,21.7322,34200.0
2007-12-13 10:20:00,39.52,39.61,39.41,39.52,44600.0,21.7377,21.7872,21.6772,21.7377,44600.0
2007-12-13 10:30:00,39.52,39.59,39.44,39.54,54700.0,21.7377,21.7762,21.6937,21.7487,54700.0
2007-12-13 10:40:00,39.53,39.58,39.49,39.58,50000.0,21.7432,21.7707,21.7212,21.7707,50000.0
2007-12-13 10:50:00,39.59,39.6,39.26,39.31,48800.0,21.7762,21.7817,21.5947,21.6222,48800.0
2007-12-13 11:00:00,39.34,39.58,39.33,39.49,43100.0,21.6387,21.7707,21.6332,21.7212,43100.0
2007-12-13 11:10:00,39.5,39.56,39.43,39.43,59100.0,21.7267,21.7597,21.6882,21.6882,59100.0
2007-12-13 11:20:00,39.42,39.47,39.41,39.44,40400.0,21.6827,21.7102,21.6772,21.6937,40400.0
2007-12-13 11:30:00,39.45,39.46,39.35,39.38,49900.0,21.6992,21.7047,21.6442,21.6607,49900.0
2007-12-13 11:40:00,39.38,39.45,39.38,39.44,41400.0,21.6607,21.6992,21.6607,21.6937,41400.0
2007-12-13 11:50:00,39.44,39.46,39.42,39.46,55600.0,21.6937,21.7047,21.6827,21.7047,55600.0
2007-12-13 12:00:00,39.45,39.47,39.4,39.42,54200.0,21.6992,21.7102,21.6717,21.6827,54200.0
2007-12-13 12:10:00,39.42,39.45,39.37,39.41,45900.0,21.6827,21.6992,21.6552,21.6772,45900.0
2007-12-13 12:20:00,39.41,39.42,39.32,39.34,28300.0,21.6772,21.6827,21.6277,21.6387,28300.0
2007-12-13 12:30:00,39.34,39.36,39.31,39.33,35400.0,21.6387,21.6497,21.6222,21.6332,35400.0
2007-12-13 12:40:00,39.33,39.34,39.26,39.31,36200.0,21.6332,21.6387,21.5947,21.6222,36200.0
2007-12-13 12:50:00,39.31,39.35,39.31,39.34,23800.0,21.6222,21.6442,21.6222,21.6387,23800.0
2007-12-13 13:00:00,39.35,39.45,39.35,39.45,39700.0,21.6442,21.6992,21.6442,21.6992,39700.0
2007-12-13 13:10:00,39.45,39.45,39.37,39.38,50200.0,21.6992,21.6992,21.6552,21.6607,50200.0
2007-12-13 13:20:00,39.38,39.44,39.34,39.4,43600.0,21.6607,21.6937,21.6387,21.6717,43600.0
2007-12-13 13:30:00,39.4,39.41,39.33,39.33,45000.0,21.6717,21.6772,21.6332,21.6332,45000.0
2007-12-13 13:40:00,39.33,39.37,39.33,39.35,49300.0,21.6332,21.6552,21.6332,21.6442,49300.0
2007-12-13 13:50:00,39.35,39.39,39.34,39.35,42500.0,21.6442,21.6662,21.6387,21.6442,42500.0
2007-12-13 14:00:00,39.36,39.41,39.32,39.32,121000.0,21.6497,21.6772,21.6277,21.6277,121000.0
2007-12-13 14:10:00,39.32,39.4,39.32,39.4,52900.0,21.6277,21.6717,21.6277,21.6717,52900.0
2007-12-13 14:20:00,39.4,39.42,39.35,39.37,100400.0,21.6717,21.6827,21.6442,21.6552,100400.0
2007-12-13 14:30:00,39.38,39.38,39.31,39.33,53800.0,21.6607,21.6607,21.6222,21.6332,53800.0
2007-12-13 14:40:00,39.33,39.35,39.32,39.35,61100.0,21.6332,21.6442,21.6277,21.6442,61100.0
2007-12-13 14:50:00,39.35,39.37,39.26,39.28,88900.0,21.6442,21.6552,21.5947,21.6057,88900.0
2007-12-13 15:00:00,39.27,39.36,39.26,39.26,73900.0,21.6002,21.6497,21.5947,21.5947,73900.0
2007-12-13 15:10:00,39.26,39.28,39.18,39.26,81600.0,21.5947,21.6057,21.5507,21.5947,81600.0
2007-12-13 15:20:00,39.27,39.4,39.23,39.38,122400.0,21.6002,21.6717,21.5782,21.6607,122400.0
2007-12-13 15:30:00,39.38,39.39,39.36,39.38,151500.0,21.6607,21.6662,21.6497,21.6607,151500.0
2007-12-13 15:40:00,39.38,39.42,39.35,39.35,349600.0,21.6607,21.6827,21.6442,21.6442,349600.0
2007-12-13 15:50:00,39.36,39.36,39.3,39.35,290600.0,21.6497,21.6497,21.6167,21.6442,290600.0
2007-12-14 09:30:00,39.41,39.41,38.77,38.85,88100.0,21.6772,21.6772,21.3252,21.3692,88100.0
2007-12-14 09:40:00,38.86,38.88,38.74,38.78,92500.0,21.3747,21.3857,21.3087,21.3307,92500.0
2007-12-14 09:50:00,38.78,38.84,38.69,38.74,39400.0,21.3307,21.3637,21.2812,21.3087,39400.0
2007-12-14 10:00:00,38.74,38.83,38.74,38.8,70600.0,21.3087,21.3582,21.3087,21.3417,70600.0
2007-12-14 10:10:00,38.81,38.81,38.66,38.66,92600.0,21.3472,21.3472,21.2647,21.2647,92600.0
2007-12-14 10:20:00,38.66,38.77,38.66,38.74,33000.0,21.2647,21.3252,21.2647,21.3087,33000.0
2007-12-14 10:30:00,38.74,38.75,38.65,38.67,67400.0,21.3087,21.3142,21.2592,21.2702,67400.0
2007-12-14 10:40:00,38.67,38.73,38.63,38.71,63400.0,21.2702,21.3032,21.2482,21.2922,63400.0
2007-12-14 10:50:00,38.72,38.72,38.64,38.67,72200.0,21.2977,21.2977,21.2537,21.2702,72200.0
2007-12-14 11:00:00,38.67,38.68,38.53,38.54,67100.0,21.2702,21.2757,21.1932,21.1987,67100.0
2007-12-14 11:10:00,38.55,38.58,38.53,38.56,50800.0,21.2042,21.2207,21.1932,21.2097,50800.0
2007-12-14 11:20:00,38.57,38.58,38.42,38.42,125300.0,21.2152,21.2207,21.1327,21.1327,125300.0
2007-12-14 11:30:00,38.41,38.46,38.4,38.46,57600.0,21.1272,21.1547,21.1217,21.1547,57600.0
2007-12-14 11:40:00,38.46,38.52,38.42,38.51,113900.0,21.1547,21.1877,21.1327,21.1822,113900.0
2007-12-14 11:50:00,38.51,38.53,38.49,38.52,67000.0,21.1822,21.1932,21.1712,21.1877,67000.0
2007-12-14 12:00:00,38.53,38.56,38.51,38.54,186900.0,21.1932,21.2097,21.1822,21.1987,186900.0
2007-12-14 12:10:00,38.54,38.55,38.48,38.5,76600.0,21.1987,21.2042,21.1657,21.1767,76600.0
2007-12-14 12:20:00,38.51,38.52,38.42,38.43,36900.0,21.1822,21.1877,21.1327,21.1382,36900.0
2007-12-14 12:30:00,38.44,38.46,38.39,38.45,53600.0,21.1437,21.1547,21.1162,21.1492,53600.0
2007-12-14 12:40:00,38.46,38.51,38.45,38.5,61000.0,21.1547,21.1822,21.1492,21.1767,61000.0
2007-12-14 12:50:00,38.51,38.55,38.5,38.52,42100.0,21.1822,21.2042,21.1767,21.1877,42100.0
2007-12-14 13:00:00,38.53,38.53,38.5,38.51,50700.0,21.1932,21.1932,21.1767,21.1822,50700.0
2007-12-14 13:10:00,38.51,38.52,38.5,38.51,38600.0,21.1822,21.1877,21.1767,21.1822,38600.0
2007-12-14 13:20:00,38.51,38.54,38.5,38.51,68100.0,21.1822,21.1987,21.1767,21.1822,68100.0
2007-12-14 13:30:00,38.52,38.54,38.5,38.53,29400.0,21.1877,21.1987,21.1767,21.1932,29400.0
2007-12-14 13:40:00,38.54,38.54,38.5,38.54,66800.0,21.1987,21.1987,21.1767,21.1987,66800.0
2007-12-14 13:50:00,38.54,38.54,38.51,38.53,59600.0,21.1987,21.1987,21.1822,21.1932,59600.0
2007-12-14 14:00:00,38.54,38.54,38.51,38.54,68900.0,21.1987,21.1987,21.1822,21.1987,68900.0
2007-12-14 14:10:00,38.54,38.55,38.5,38.53,98400.0,21.1987,21.2042,21.1767,21.1932,98400.0
2007-12-14 14:20:00,38.54,38.54,38.51,38.51,65700.0,21.1987,21.1987,21.1822,21.1822,65700.0
2007-12-14 14:30:00,38.51,38.53,38.48,38.53,42600.0,21.1822,21.1932,21.1657,21.1932,42600.0
2007-12-14 14:40:00,38.52,38.53,38.47,38.49,59100.0,21.1877,21.1932,21.1602,21.1712,59100.0
2007-12-14 14:50:00,38.48,38.51,38.42,38.45,70800.0,21.1657,21.1822,21.1327,21.1492,70800.0
2007-12-14 15:00:00,38.45,38.52,38.44,38.52,69900.0,21.1492,21.1877,21.1437,21.1877,69900.0
2007-12-14 15:10:00,38.51,38.51,38.36,38.36,63100.0,21.1822,21.1822,21.0997,21.0997,63100.0
2007-12-14 15:20:00,38.36,38.4,38.33,38.36,101600.0,21.0997,21.1217,21.0832,21.0997,101600.0
2007-12-14 15:30:00,38.36,38.48,38.35,38.4,125300.0,21.0997,21.1657,21.0942,21.1217,125300.0
2007-12-14 15:40:00,38.4,38.4,38.32,38.35,155000.0,21.1217,21.1217,21.0777,21.0942,155000.0
2007-12-14 15:50:00,38.35,38.4,38.24,38.37,239400.0,21.0942,21.1217,21.0337,21.1052,239400.0
2007-12-17 09:30:00,38.07,38.15,38.0,38.04,62300.0,20.9402,20.9842,20.9016,20.9237,62300.0
2007-12-17 09:40:00,38.05,38.08,38.0,38.03,62200.0,20.9292,20.9457,20.9016,20.9182,62200.0
2007-12-17 09:50:00,38.03,38.03,37.75,37.86,92200.0,20.9182,20.9182,20.7641,20.8246,92200.0
2007-12-17 10:00:00,37.87,38.05,37.86,37.97,57100.0,20.8301,20.9292,20.8246,20.8851,57100.0
2007-12-17 10:10:00,37.97,38.11,37.94,38.07,42700.0,20.8851,20.9622,20.8686,20.9402,42700.0
2007-12-17 10:20:00,38.09,38.25,38.09,38.18,52200.0,20.9512,21.0392,20.9512,21.0007,52200.0
2007-12-17 10:30:00,38.18,38.23,38.07,38.17,33700.0,21.0007,21.0282,20.9402,20.9952,33700.0
2007-12-17 10:40:00,38.18,38.33,38.16,38.3,65800.0,21.0007,21.0832,20.9897,21.0667,65800.0
2007-12-17 10:50:00,38.3,38.32,38.19,38.25,62800.0,21.0667,21.0777,21.0062,21.0392,62800.0
2007-12-17 11:00:00,38.26,38.36,38.26,38.32,24900.0,21.0447,21.0997,21.0447,21.0777,24900.0
2007-12-17 11:10:00,38.32,38.36,38.26,38.27,37400.0,21.0777,21.0997,21.0447,21.0502,37400.0
2007-12-17 11:20:00,38.27,38.3,38.15,38.15,27400.0,21.0502,21.0667,20.9842,20.9842,27400.0
2007-12-17 11:30:00,38.16,38.25,38.15,38.2,26400.0,20.9897,21.0392,20.9842,21.0117,26400.0
2007-12-17 11:40:00,38.2,38.2,37.98,37.99,41900.0,21.0117,21.0117,20.8906,20.8961,41900.0
2007-12-17 11:50:00,37.98,38.0,37.91,37.94,41600.0,20.8906,20.9016,20.8521,20.8686,41600.0
2007-12-17 12:00:00,37.95,38.0,37.91,37.99,32600.0,20.8741,20.9016,20.8521,20.8961,32600.0
2007-12-17 12:10:00,37.99,38.01,37.97,38.01,22200.0,20.8961,20.9071,20.8851,20.9071,22200.0
2007-12-17 12:20:00,38.01,38.03,37.96,37.98,25300.0,20.9071,20.9182,20.8796,20.8906,25300.0
2007-12-17 12:30:00,37.97,37.98,37.92,37.94,28700.0,20.8851,20.8906,20.8576,20.8686,28700.0
2007-12-17 12:40:00,37.94,37.94,37.84,37.9,32200.0,20.8686,20.8686,20.8136,20.8466,32200.0
2007-12-17 12:50:00,37.91,37.98,37.91,37.98,34700.0,20.8521,20.8906,20.8521,20.8906,34700.0
2007-12-17 13:00:00,37.97,38.0,37.89,37.92,37700.0,20.8851,20.9016,20.8411,20.8576,37700.0
2007-12-17 13:10:00,37.92,37.94,37.84,37.84,62600.0,20.8576,20.8686,20.8136,20.8136,62600.0
2007-12-17 13:20:00,37.85,37.98,37.84,37.96,65300.0,20.8191,20.8906,20.8136,20.8796,65300.0
2007-12-17 13:30:00,37.96,38.0,37.93,37.93,30200.0,20.8796,20.9016,20.8631,20.8631,30200.0
2007-12-17 13:40:00,37.92,37.94,37.77,37.79,50800.0,20.8576,20.8686,20.7751,20.7861,50800.0
2007-12-17 13:50:00,37.79,37.92,37.78,37.83,29700.0,20.7861,20.8576,20.7806,20.8081,29700.0
2007-12-17 14:00:00,37.82,37.9,37.81,37.88,34800.0,20.8026,20.8466,20.7971,20.8356,34800.0
2007-12-17 14:10:00,37.87,38.01,37.86,38.0,82900.0,20.8301,20.9071,20.8246,20.9016,82900.0
2007-12-17 14:20:00,38.0,38.05,37.97,37.97,38800.0,20.9016,20.9292,20.8851,20.8851,38800.0
2007-12-17 14:30:00,37.98,38.01,37.89,37.89,41200.0,20.8906,20.9071,20.8411,20.8411,41200.0
2007-12-17 14:40:00,37.9,37.92,37.84,37.88,61500.0,20.8466,20.8576,20.8136,20.8356,61500.0
2007-12-17 14:50:00,37.89,37.89,37.78,37.81,55000.0,20.8411,20.8411,20.7806,20.7971,55000.0
2007-12-17 15:00:00,37.81,37.82,37.74,37.74,53800.0,20.7971,20.8026,20.7586,20.7586,53800.0
2007-12-17 15:10:00,37.74,37.78,37.65,37.66,69800.0,20.7586,20.7806,20.7091,20.7146,69800.0
2007-12-17 15:20:00,37.65,37.76,37.63,37.69,73800.0,20.7091,20.7696,20.6981,20.7311,73800.0
2007-12-17 15:30:00,37.7,37.89,37.69,37.86,113200.0,20.7366,20.8411,20.7311,20.8246,113200.0
2007-12-17 15:40:00,37.86,37.86,37.79,37.79,100000.0,20.8246,20.8246,20.7861,20.7861,100000.0
2007-12-17 15:50:00,37.79,37.8,37.75,37.77,240100.0,20.7861,20.7916,20.7641,20.7751,240100.0
2007-12-18 09:30:00,38.07,38.26,37.61,37.85,73800.0,20.9402,21.0447,20.6871,20.8191,73800.0
2007-12-18 09:40:00,37.86,38.03,37.83,37.98,34600.0,20.8246,20.9182,20.8081,20.8906,34600.0
2007-12-18 09:50:00,37.96,38.15,37.96,38.12,68700.0,20.8796,20.9842,20.8796,20.9677,68700.0
2007-12-18 10:00:00,38.13,38.27,38.13,38.22,195400.0,20.9732,21.0502,20.9732,21.0227,195400.0
2007-12-18 10:10:00,38.23,38.24,38.0,38.09,116100.0,21.0282,21.0337,20.9016,20.9512,116100.0
2007-12-18 10:20:00,38.09,38.19,38.02,38.16,94900.0,20.9512,21.0062,20.9126,20.9897,94900.0
2007-12-18 10:30:00,38.17,38.34,38.16,38.3,106100.0,20.9952,21.0887,20.9897,21.0667,106100.0
2007-12-18 10:40:00,38.29,38.47,38.27,38.46,100900.0,21.0612,21.1602,21.0502,21.1547,100900.0
2007-12-18 10:50:00,38.46,38.58,38.4,38.57,70800.0,21.1547,21.2207,21.1217,21.2152,70800.0
2007-12-18 11:00:00,38.57,38.63,38.56,38.6,45100.0,21.2152,21.2482,21.2097,21.2317,45100.0
2007-12-18 11:10:00,38.6,38.72,38.55,38.67,137900.0,21.2317,21.2977,21.2042,21.2702,137900.0
2007-12-18 11:20:00,38.68,38.72,38.52,38.54,49000.0,21.2757,21.2977,21.1877,21.1987,49000.0
2007-12-18 11:30:00,38.53,38.54,38.46,38.53,34700.0,21.1932,21.1987,21.1547,21.1932,34700.0
2007-12-18 11:40:00,38.54,38.55,38.39,38.42,90100.0,21.1987,21.2042,21.1162,21.1327,90100.0
2007-12-18 11:50:00,38.43,38.45,38.2,38.24,52700.0,21.1382,21.1492,21.0117,21.0337,52700.0
2007-12-18 12:00:00,38.24,38.38,38.14,38.32,59500.0,21.0337,21.1107,20.9787,21.0777,59500.0
2007-12-18 12:10:00,38.34,38.34,38.15,38.23,37900.0,21.0887,21.0887,20.9842,21.0282,37900.0
2007-12-18 12:20:00,38.23,38.34,38.2,38.33,49500.0,21.0282,21.0887,21.0117,21.0832,49500.0
2007-12-18 12:30:00,38.34,38.35,38.25,38.29,30900.0,21.0887,21.0942,21.0392,21.0612,30900.0
2007-12-18 12:40:00,38.3,38.44,38.3,38.4,32000.0,21.0667,21.1437,21.0667,21.1217,32000.0
2007-12-18 12:50:00,38.4,38.42,38.37,38.37,28100.0,21.1217,21.1327,21.1052,21.1052,28100.0
2007-12-18 13:00:00,38.37,38.37,38.27,38.36,71900.0,21.1052,21.1052,21.0502,21.0997,71900.0
2007-12-18 13:10:00,38.36,38.44,38.35,38.44,88800.0,21.0997,21.1437,21.0942,21.1437,88800.0
2007-12-18 13:20:00,38.45,38.5,38.38,38.38,53800.0,21.1492,21.1767,21.1107,21.1107,53800.0
2007-12-18 13:30:00,38.38,38.4,38.29,38.36,114400.0,21.1107,21.1217,21.0612,21.0997,114400.0
2007-12-18 13:40:00,38.36,38.41,38.33,38.4,61700.0,21.0997,21.1272,21.0832,21.1217,61700.0
2007-12-18 13:50:00,38.39,38.41,38.32,38.36,22900.0,21.1162,21.1272,21.0777,21.0997,22900.0
2007-12-18 14:00:00,38.36,38.44,38.32,38.44,51300.0,21.0997,21.1437,21.0777,21.1437,51300.0
2007-12-18 14:10:00,38.43,38.48,38.36,38.42,57300.0,21.1382,21.1657,21.0997,21.1327,57300.0
2007-12-18 14:20:00,38.44,38.46,38.4,38.43,42600.0,21.1437,21.1547,21.1217,21.1382,42600.0
2007-12-18 14:30:00,38.43,38.5,38.42,38.47,82100.0,21.1382,21.1767,21.1327,21.1602,82100.0
2007-12-18 14:40:00,38.47,38.47,38.38,38.42,51900.0,21.1602,21.1602,21.1107,21.1327,51900.0
2007-12-18 14:50:00,38.42,38.42,38.37,38.4,74600.0,21.1327,21.1327,21.1052,21.1217,74600.0
2007-12-18 15:00:00,38.41,38.44,38.3,38.32,71600.0,21.1272,21.1437,21.0667,21.0777,71600.0
2007-12-18 15:10:00,38.32,38.43,38.32,38.42,93000.0,21.0777,21.1382,21.0777,21.1327,93000.0
2007-12-18 15:20:00,38.43,38.45,38.38,38.39,85700.0,21.1382,21.1492,21.1107,21.1162,85700.0
2007-12-18 15:30:00,38.4,38.43,38.33,38.38,118700.0,21.1217,21.1382,21.0832,21.1107,118700.0
2007-12-18 15:40:00,38.39,38.41,38.24,38.26,183200.0,21.1162,21.1272,21.0337,21.0447,183200.0
2007-12-18 15:50:00,38.25,38.32,38.0,38.14,370800.0,21.0392,21.0777,20.9016,20.9787,370800.0
2007-12-19 09:30:00,38.26,38.4,38.0,38.36,59500.0,21.0447,21.1217,20.9016,21.0997,59500.0
2007-12-19 09:40:00,38.36,38.51,38.34,38.5,48900.0,21.0997,21.1822,21.0887,21.1767,48900.0
2007-12-19 09:50:00,38.5,38.87,38.47,38.79,89100.0,21.1767,21.3802,21.1602,21.3362,89100.0
2007-12-19 10:00:00,38.85,38.85,38.66,38.76,63100.0,21.3692,21.3692,21.2647,21.3197,63100.0
2007-12-19 10:10:00,38.77,38.87,38.75,38.86,45300.0,21.3252,21.3802,21.3142,21.3747,45300.0
2007-12-19 10:20:00,38.86,38.94,38.53,38.59,63600.0,21.3747,21.4187,21.1932,21.2262,63600.0
2007-12-19 10:30:00,38.59,38.79,38.59,38.79,40100.0,21.2262,21.3362,21.2262,21.3362,40100.0
2007-12-19 10:40:00,38.78,38.92,38.72,38.73,42400.0,21.3307,21.4077,21.2977,21.3032,42400.0
2007-12-19 10:50:00,38.73,38.85,38.63,38.75,28600.0,21.3032,21.3692,21.2482,21.3142,28600.0
2007-12-19 11:00:00,38.75,38.76,38.64,38.7,47400.0,21.3142,21.3197,21.2537,21.2867,47400.0
2007-12-19 11:10:00,38.7,38.8,38.52,38.52,32400.0,21.2867,21.3417,21.1877,21.1877,32400.0
2007-12-19 11:20:00,38.53,38.55,38.38,38.38,34600.0,21.1932,21.2042,21.1107,21.1107,34600.0
2007-12-19 11:30:00,38.39,38.43,38.31,38.37,30400.0,21.1162,21.1382,21.0722,21.1052,30400.0
2007-12-19 11:40:00,38.38,38.38,38.31,38.31,17200.0,21.1107,21.1107,21.0722,21.0722,17200.0
2007-12-19 11:50:00,38.34,38.34,38.25,38.25,37800.0,21.0887,21.0887,21.0392,21.0392,37800.0
2007-12-19 12:00:00,38.25,38.39,38.17,38.38,22300.0,21.0392,21.1162,20.9952,21.1107,22300.0
2007-12-19 12:10:00,38.42,38.51,38.36,38.46,41400.0,21.1327,21.1822,21.0997,21.1547,41400.0
2007-12-19 12:20:00,38.45,38.59,38.44,38.57,16000.0,21.1492,21.2262,21.1437,21.2152,16000.0
2007-12-19 12:30:00,38.57,38.58,38.44,38.46,19900.0,21.2152,21.2207,21.1437,21.1547,19900.0
2007-12-19 12:40:00,38.47,38.54,38.41,38.51,24100.0,21.1602,21.1987,21.1272,21.1822,24100.0
2007-12-19 12:50:00,38.5,38.5,38.47,38.47,58200.0,21.1767,21.1767,21.1602,21.1602,58200.0
2007-12-19 13:00:00,38.47,38.48,38.38,38.44,28200.0,21.1602,21.1657,21.1107,21.1437,28200.0
2007-12-19 13:10:00,38.43,38.44,38.33,38.39,38300.0,21.1382,21.1437,21.0832,21.1162,38300.0
2007-12-19 13:20:00,38.4,38.41,38.36,38.38,63600.0,21.1217,21.1272,21.0997,21.1107,63600.0
2007-12-19 13:30:00,38.38,38.4,38.35,38.39,40200.0,21.1107,21.1217,21.0942,21.1162,40200.0
2007-12-19 13:40:00,38.38,38.38,38.2,38.27,78100.0,21.1107,21.1107,21.0117,21.0502,78100.0
2007-12-19 13:50:00,38.28,38.37,38.24,38.35,29100.0,21.0557,21.1052,21.0337,21.0942,29100.0
2007-12-19 14:00:00,38.36,38.44,38.35,38.37,33400.0,21.0997,21.1437,21.0942,21.1052,33400.0
2007-12-19 14:10:00,38.36,38.48,38.36,38.46,145300.0,21.0997,21.1657,21.0997,21.1547,145300.0
2007-12-19 14:20:00,38.46,38.62,38.45,38.51,94400.0,21.1547,21.2427,21.1492,21.1822,94400.0
2007-12-19 14:30:00,38.5,38.55,38.46,38.47,200400.0,21.1767,21.2042,21.1547,21.1602,200400.0
2007-12-19 14:40:00,38.49,38.56,38.48,38.56,39800.0,21.1712,21.2097,21.1657,21.2097,39800.0
2007-12-19 14:50:00,38.55,38.67,38.54,38.55,36400.0,21.2042,21.2702,21.1987,21.2042,36400.0
2007-12-19 15:00:00,38.56,38.65,38.51,38.52,47900.0,21.2097,21.2592,21.1822,21.1877,47900.0
2007-12-19 15:10:00,38.52,38.69,38.51,38.68,45900.0,21.1877,21.2812,21.1822,21.2757,45900.0
2007-12-19 15:20:00,38.66,38.75,38.63,38.73,144500.0,21.2647,21.3142,21.2482,21.3032,144500.0
2007-12-19 15:30:00,38.72,38.78,38.69,38.75,165100.0,21.2977,21.3307,21.2812,21.3142,165100.0
2007-12-19 15:40:00,38.74,38.84,38.73,38.79,192600.0,21.3087,21.3637,21.3032,21.3362,192600.0
2007-12-19 15:50:00,38.79,38.79,38.42,38.51,295700.0,21.3362,21.3362,21.1327,21.1822,295700.0
2007-12-20 09:30:00,38.12,38.44,37.98,38.3,138600.0,20.9677,21.1437,20.8906,21.0667,138600.0
2007-12-20 09:40:00,38.31,38.35,38.08,38.13,115400.0,21.0722,21.0942,20.9457,20.9732,115400.0
2007-12-20 09:50:00,38.13,38.13,37.75,37.75,101700.0,20.9732,20.9732,20.7641,20.7641,101700.0
2007-12-20 10:00:00,37.75,37.77,37.1,37.24,194900.0,20.7641,20.7751,20.4066,20.4836,194900.0
2007-12-20 10:10:00,37.24,37.36,37.24,37.35,140300.0,20.4836,20.5496,20.4836,20.5441,140300.0
2007-12-20 10:20:00,37.35,37.55,37.34,37.51,138100.0,20.5441,20.6541,20.5386,20.6321,138100.0
2007-12-20 10:30:00,37.5,37.7,37.45,37.61,124800.0,20.6266,20.7366,20.5991,20.6871,124800.0
2007-12-20 10:40:00,37.61,37.7,37.38,37.4,125400.0,20.6871,20.7366,20.5606,20.5716,125400.0
2007-12-20 10:50:00,37.4,37.41,37.2,37.21,99500.0,20.5716,20.5771,20.4616,20.4671,99500.0
2007-12-20 11:00:00,37.21,37.27,37.09,37.16,81600.0,20.4671,20.5001,20.4011,20.4396,81600.0
2007-12-20 11:10:00,37.14,37.19,37.06,37.07,51200.0,20.4286,20.4561,20.3846,20.3901,51200.0
2007-12-20 11:20:00,37.07,37.13,36.82,37.1,103200.0,20.3901,20.4231,20.2526,20.4066,103200.0
2007-12-20 11:30:00,37.12,37.12,36.98,37.05,32900.0,20.4176,20.4176,20.3406,20.3791,32900.0
2007-12-20 11:40:00,37.05,37.18,37.04,37.1,79700.0,20.3791,20.4506,20.3736,20.4066,79700.0
2007-12-20 11:50:00,37.1,37.2,37.09,37.17,56700.0,20.4066,20.4616,20.4011,20.4451,56700.0
2007-12-20 12:00:00,37.17,37.31,37.13,37.29,93200.0,20.4451,20.5221,20.4231,20.5111,93200.0
2007-12-20 12:10:00,37.28,37.39,37.26,37.29,96500.0,20.5056,20.5661,20.4946,20.5111,96500.0
2007-12-20 12:20:00,37.29,37.4,37.29,37.38,139500.0,20.5111,20.5716,20.5111,20.5606,139500.0
2007-12-20 12:30:00,37.38,37.42,37.33,37.42,128500.0,20.5606,20.5826,20.5331,20.5826,128500.0
2007-12-20 12:40:00,37.43,37.49,37.4,37.48,126700.0,20.5881,20.6211,20.5716,20.6156,126700.0
2007-12-20 12:50:00,37.48,37.48,37.44,37.47,113900.0,20.6156,20.6156,20.5936,20.6101,113900.0
2007-12-20 13:00:00,37.46,37.47,37.44,37.45,132100.0,20.6046,20.6101,20.5936,20.5991,132100.0
2007-12-20 13:10:00,37.45,37.57,37.44,37.55,103200.0,20.5991,20.6651,20.5936,20.6541,103200.0
2007-12-20 13:20:00,37.55,37.62,37.33,37.36,133400.0,20.6541,20.6926,20.5331,20.5496,133400.0
2007-12-20 13:30:00,37.36,37.42,37.23,37.26,107700.0,20.5496,20.5826,20.4781,20.4946,107700.0
2007-12-20 13:40:00,37.24,37.25,36.97,37.0,180100.0,20.4836,20.4891,20.3351,20.3516,180100.0
2007-12-20 13:50:00,36.98,37.04,36.98,37.04,53600.0,20.3406,20.3736,20.3406,20.3736,53600.0
2007-12-20 14:00:00,37.03,37.22,37.02,37.22,61200.0,20.3681,20.4726,20.3626,20.4726,61200.0
2007-12-20 14:10:00,37.22,37.39,37.17,37.32,73900.0,20.4726,20.5661,20.4451,20.5276,73900.0
2007-12-20 14:20:00,37.32,37.32,37.11,37.11,81400.0,20.5276,20.5276,20.4121,20.4121,81400.0
2007-12-20 14:30:00,37.1,37.22,37.05,37.19,90000.0,20.4066,20.4726,20.3791,20.4561,90000.0
2007-12-20 14:40:00,37.2,37.22,37.08,37.1,54600.0,20.4616,20.4726,20.3956,20.4066,54600.0
2007-12-20 14:50:00,37.1,37.16,37.04,37.1,253300.0,20.4066,20.4396,20.3736,20.4066,253300.0
2007-12-20 15:00:00,37.09,37.11,36.95,36.95,131300.0,20.4011,20.4121,20.3241,20.3241,131300.0
2007-12-20 15:10:00,36.96,37.11,36.96,37.04,244300.0,20.3296,20.4121,20.3296,20.3736,244300.0
2007-12-20 15:20:00,37.04,37.06,37.0,37.04,108000.0,20.3736,20.3846,20.3516,20.3736,108000.0
2007-12-20 15:30:00,37.04,37.14,36.99,37.05,139800.0,20.3736,20.4286,20.3461,20.3791,139800.0
2007-12-20 15:40:00,37.05,37.08,36.85,36.88,231500.0,20.3791,20.3956,20.2691,20.2856,231500.0
2007-12-20 15:50:00,36.88,37.02,36.86,37.02,481400.0,20.2856,20.3626,20.2746,20.3626,481400.0
2007-12-21 09:30:00,37.37,37.81,37.28,37.53,1379900.0,20.5551,20.7971,20.5056,20.6431,1379900.0
2007-12-21 09:40:00,37.53,37.56,37.45,37.5,115700.0,20.6431,20.6596,20.5991,20.6266,115700.0
2007-12-21 09:50:00,37.51,37.51,37.21,37.36,101000.0,20.6321,20.6321,20.4671,20.5496,101000.0
2007-12-21 10:00:00,37.36,37.47,37.31,37.35,268600.0,20.5496,20.6101,20.5221,20.5441,268600.0
2007-12-21 10:10:00,37.34,37.42,37.25,37.37,283200.0,20.5386,20.5826,20.4891,20.5551,283200.0
2007-12-21 10:20:00,37.36,37.61,37.35,37.59,82900.0,20.5496,20.6871,20.5441,20.6761,82900.0
2007-12-21 10:30:00,37.59,37.61,37.55,37.58,50700.0,20.6761,20.6871,20.6541,20.6706,50700.0
2007-12-21 10:40:00,37.58,37.6,37.45,37.46,56900.0,20.6706,20.6816,20.5991,20.6046,56900.0
2007-12-21 10:50:00,37.47,37.47,37.43,37.44,36900.0,20.6101,20.6101,20.5881,20.5936,36900.0
2007-12-21 11:00:00,37.44,37.45,37.37,37.41,60100.0,20.5936,20.5991,20.5551,20.5771,60100.0
2007-12-21 11:10:00,37.41,37.45,37.37,37.39,35800.0,20.5771,20.5991,20.5551,20.5661,35800.0
2007-12-21 11:20:00,37.4,37.4,37.34,37.37,81400.0,20.5716,20.5716,20.5386,20.5551,81400.0
2007-12-21 11:30:00,37.37,37.37,37.28,37.31,94800.0,20.5551,20.5551,20.5056,20.5221,94800.0
2007-12-21 11:40:00,37.31,37.35,37.31,37.33,50300.0,20.5221,20.5441,20.5221,20.5331,50300.0
2007-12-21 11:50:00,37.32,37.35,37.3,37.34,75000.0,20.5276,20.5441,20.5166,20.5386,75000.0
2007-12-21 12:00:00,37.35,37.35,37.21,37.28,67700.0,20.5441,20.5441,20.4671,20.5056,67700.0
2007-12-21 12:10:00,37.28,37.28,37.22,37.25,42300.0,20.5056,20.5056,20.4726,20.4891,42300.0
2007-12-21 12:20:00,37.24,37.3,37.24,37.27,43300.0,20.4836,20.5166,20.4836,20.5001,43300.0
2007-12-21 12:30:00,37.27,37.28,37.16,37.22,56700.0,20.5001,20.5056,20.4396,20.4726,56700.0
2007-12-21 12:40:00,37.23,37.29,37.23,37.29,39000.0,20.4781,20.5111,20.4781,20.5111,39000.0
2007-12-21 12:50:00,37.3,37.3,37.14,37.17,79500.0,20.5166,20.5166,20.4286,20.4451,79500.0
2007-12-21 13:00:00,37.17,37.22,37.12,37.22,52700.0,20.4451,20.4726,20.4176,20.4726,52700.0
2007-12-21 13:10:00,37.22,37.22,37.16,37.21,36400.0,20.4726,20.4726,20.4396,20.4671,36400.0
2007-12-21 13:20:00,37.2,37.22,37.19,37.22,30100.0,20.4616,20.4726,20.4561,20.4726,30100.0
2007-12-21 13:30:00,37.22,37.22,37.21,37.22,16100.0,20.4726,20.4726,20.4671,20.4726,16100.0
2007-12-21 13:40:00,37.22,37.23,37.19,37.2,30200.0,20.4726,20.4781,20.4561,20.4616,30200.0
2007-12-21 13:50:00,37.2,37.3,37.19,37.29,40900.0,20.4616,20.5166,20.4561,20.5111,40900.0
2007-12-21 14:00:00,37.28,37.3,37.28,37.3,34800.0,20.5056,20.5166,20.5056,20.5166,34800.0
2007-12-21 14:10:00,37.3,37.3,37.28,37.3,48500.0,20.5166,20.5166,20.5056,20.5166,48500.0
2007-12-21 14:20:00,37.3,37.3,37.28,37.29,36900.0,20.5166,20.5166,20.5056,20.5111,36900.0
2007-12-21 14:30:00,37.29,37.48,37.28,37.39,166100.0,20.5111,20.6156,20.5056,20.5661,166100.0
2007-12-21 14:40:00,37.38,37.39,37.35,37.36,92200.0,20.5606,20.5661,20.5441,20.5496,92200.0
2007-12-21 14:50:00,37.36,37.38,37.32,37.34,60300.0,20.5496,20.5606,20.5276,20.5386,60300.0
2007-12-21 15:00:00,37.35,37.35,37.33,37.33,80600.0,20.5441,20.5441,20.5331,20.5331,80600.0
2007-12-21 15:10:00,37.33,37.34,37.32,37.34,95100.0,20.5331,20.5386,20.5276,20.5386,95100.0
2007-12-21 15:20:00,37.34,37.35,37.33,37.34,122400.0,20.5386,20.5441,20.5331,20.5386,122400.0
2007-12-21 15:30:00,37.34,37.35,37.29,37.3,143700.0,20.5386,20.5441,20.5111,20.5166,143700.0
2007-12-21 15:40:00,37.3,37.3,37.23,37.27,158600.0,20.5166,20.5166,20.4781,20.5001,158600.0
2007-12-21 15:50:00,37.26,37.33,37.23,37.3,315700.0,20.4946,20.5331,20.4781,20.5166,315700.0
2007-12-24 09:30:00,37.14,37.52,37.04,37.26,75700.0,20.4286,20.6376,20.3736,20.4946,75700.0
2007-12-24 09:40:00,37.26,37.51,37.25,37.49,87200.0,20.4946,20.6321,20.4891,20.6211,87200.0
2007-12-24 09:50:00,37.49,37.5,37.19,37.19,44500.0,20.6211,20.6266,20.4561,20.4561,44500.0
2007-12-24 10:00:00,37.19,37.27,37.17,37.18,48500.0,20.4561,20.5001,20.4451,20.4506,48500.0
2007-12-24 10:10:00,37.17,37.26,37.15,37.2,46700.0,20.4451,20.4946,20.4341,20.4616,46700.0
2007-12-24 10:20:00,37.19,37.3,37.19,37.29,44200.0,20.4561,20.5166,20.4561,20.5111,44200.0
2007-12-24 10:30:00,37.28,37.29,37.18,37.2,34100.0,20.5056,20.5111,20.4506,20.4616,34100.0
2007-12-24 10:40:00,37.19,37.22,37.19,37.2,28700.0,20.4561,20.4726,20.4561,20.4616,28700.0
2007-12-24 10:50:00,37.2,37.2,37.19,37.19,23700.0,20.4616,20.4616,20.4561,20.4561,23700.0
2007-12-24 11:00:00,37.2,37.2,37.16,37.17,31100.0,20.4616,20.4616,20.4396,20.4451,31100.0
2007-12-24 11:10:00,37.17,37.25,37.15,37.25,25900.0,20.4451,20.4891,20.4341,20.4891,25900.0
2007-12-24 11:20:00,37.25,37.25,37.23,37.25,19300.0,20.4891,20.4891,20.4781,20.4891,19300.0
2007-12-24 11:30:00,37.24,37.25,37.24,37.24,11800.0,20.4836,20.4891,20.4836,20.4836,11800.0
2007-12-24 11:40:00,37.24,37.33,37.23,37.32,38600.0,20.4836,20.5331,20.4781,20.5276,38600.0
2007-12-24 11:50:00,37.32,37.33,37.31,37.32,23600.0,20.5276,20.5331,20.5221,20.5276,23600.0
2007-12-24 12:00:00,37.32,37.37,37.31,37.37,27800.0,20.5276,20.5551,20.5221,20.5551,27800.0
2007-12-24 12:10:00,37.38,37.44,37.37,37.39,59900.0,20.5606,20.5936,20.5551,20.5661,59900.0
2007-12-24 12:20:00,37.39,37.4,37.37,37.4,29100.0,20.5661,20.5716,20.5551,20.5716,29100.0
2007-12-24 12:30:00,37.4,37.4,37.38,37.4,60600.0,20.5716,20.5716,20.5606,20.5716,60600.0
2007-12-24 12:40:00,37.39,37.42,37.37,37.42,53900.0,20.5661,20.5826,20.5551,20.5826,53900.0
2007-12-24 12:50:00,37.42,37.51,37.4,37.4,92300.0,20.5826,20.6321,20.5716,20.5716,92300.0
2007-12-24 13:00:00,37.47,37.47,37.33,37.33,54700.0,20.6101,20.6101,20.5331,20.5331,54700.0
2007-12-24 13:10:00,37.33,37.33,37.33,37.33,9500.0,20.5331,20.5331,20.5331,20.5331,9500.0
2007-12-24 13:20:00,37.33,37.47,37.33,37.47,4200.0,20.5331,20.6101,20.5331,20.6101,4200.0
2007-12-24 13:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:00:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:10:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:20:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:00:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:10:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:20:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-26 09:30:00,37.0,37.6,36.93,37.17,33900.0,20.3516,20.6816,20.3131,20.4451,33900.0
2007-12-26 09:40:00,37.18,37.21,37.09,37.21,36000.0,20.4506,20.4671,20.4011,20.4671,36000.0
2007-12-26 09:50:00,37.21,37.32,37.17,37.32,19800.0,20.4671,20.5276,20.4451,20.5276,19800.0
2007-12-26 10:00:00,37.3,37.35,37.23,37.31,52800.0,20.5166,20.5441,20.4781,20.5221,52800.0
2007-12-26 10:10:00,37.32,37.33,37.31,37.33,24600.0,20.5276,20.5331,20.5221,20.5331,24600.0
2007-12-26 10:20:00,37.32,37.41,37.31,37.39,24200.0,20.5276,20.5771,20.5221,20.5661,24200.0
2007-12-26 10:30:00,37.39,37.47,37.38,37.47,24500.0,20.5661,20.6101,20.5606,20.6101,24500.0
2007-12-26 10:40:00,37.47,37.47,37.43,37.43,12400.0,20.6101,20.6101,20.5881,20.5881,12400.0
2007-12-26 10:50:00,37.43,37.45,37.36,37.37,15900.0,20.5881,20.5991,20.5496,20.5551,15900.0
2007-12-26 11:00:00,37.36,37.38,37.31,37.38,19000.0,20.5496,20.5606,20.5221,20.5606,19000.0
2007-12-26 11:10:00,37.38,37.38,37.27,37.31,39400.0,20.5606,20.5606,20.5001,20.5221,39400.0
2007-12-26 11:20:00,37.31,37.35,37.31,37.31,25000.0,20.5221,20.5441,20.5221,20.5221,25000.0
2007-12-26 11:30:00,37.31,37.34,37.31,37.31,20200.0,20.5221,20.5386,20.5221,20.5221,20200.0
2007-12-26 11:40:00,37.32,37.35,37.31,37.32,16000.0,20.5276,20.5441,20.5221,20.5276,16000.0
2007-12-26 11:50:00,37.32,37.32,37.25,37.27,44300.0,20.5276,20.5276,20.4891,20.5001,44300.0
2007-12-26 12:00:00,37.27,37.29,37.26,37.29,11600.0,20.5001,20.5111,20.4946,20.5111,11600.0
2007-12-26 12:10:00,37.29,37.37,37.28,37.37,29600.0,20.5111,20.5551,20.5056,20.5551,29600.0
2007-12-26 12:20:00,37.36,37.42,37.36,37.41,18200.0,20.5496,20.5826,20.5496,20.5771,18200.0
2007-12-26 12:30:00,37.41,37.42,37.4,37.4,24800.0,20.5771,20.5826,20.5716,20.5716,24800.0
2007-12-26 12:40:00,37.41,37.48,37.4,37.47,37400.0,20.5771,20.6156,20.5716,20.6101,37400.0
2007-12-26 12:50:00,37.48,37.5,37.47,37.48,31800.0,20.6156,20.6266,20.6101,20.6156,31800.0
2007-12-26 13:00:00,37.48,37.48,37.43,37.44,38700.0,20.6156,20.6156,20.5881,20.5936,38700.0
2007-12-26 13:10:00,37.44,37.49,37.43,37.45,31300.0,20.5936,20.6211,20.5881,20.5991,31300.0
2007-12-26 13:20:00,37.44,37.47,37.43,37.45,25600.0,20.5936,20.6101,20.5881,20.5991,25600.0
2007-12-26 13:30:00,37.46,37.48,37.45,37.45,24900.0,20.6046,20.6156,20.5991,20.5991,24900.0
2007-12-26 13:40:00,37.45,37.48,37.43,37.47,33600.0,20.5991,20.6156,20.5881,20.6101,33600.0
2007-12-26 13:50:00,37.47,37.48,37.45,37.46,23300.0,20.6101,20.6156,20.5991,20.6046,23300.0
2007-12-26 14:00:00,37.46,37.46,37.39,37.4,45300.0,20.6046,20.6046,20.5661,20.5716,45300.0
2007-12-26 14:10:00,37.4,37.4,37.35,37.36,36500.0,20.5716,20.5716,20.5441,20.5496,36500.0
2007-12-26 14:20:00,37.35,37.38,37.35,37.36,24900.0,20.5441,20.5606,20.5441,20.5496,24900.0
2007-12-26 14:30:00,37.36,37.38,37.35,37.35,21500.0,20.5496,20.5606,20.5441,20.5441,21500.0
2007-12-26 14:40:00,37.36,37.36,37.31,37.34,44000.0,20.5496,20.5496,20.5221,20.5386,44000.0
2007-12-26 14:50:00,37.35,37.35,37.31,37.33,27900.0,20.5441,20.5441,20.5221,20.5331,27900.0
2007-12-26 15:00:00,37.33,37.33,37.3,37.3,43000.0,20.5331,20.5331,20.5166,20.5166,43000.0
2007-12-26 15:10:00,37.31,37.33,37.3,37.33,32500.0,20.5221,20.5331,20.5166,20.5331,32500.0
2007-12-26 15:20:00,37.33,37.33,37.28,37.29,44100.0,20.5331,20.5331,20.5056,20.5111,44100.0
2007-12-26 15:30:00,37.29,37.3,37.24,37.29,53400.0,20.5111,20.5166,20.4836,20.5111,53400.0
2007-12-26 15:40:00,37.29,37.31,37.27,37.3,37500.0,20.5111,20.5221,20.5001,20.5166,37500.0
2007-12-26 15:50:00,37.3,37.3,37.25,37.27,93200.0,20.5166,20.5166,20.4891,20.5001,93200.0
2007-12-27 09:30:00,37.67,37.67,37.34,37.35,64400.0,20.7201,20.7201,20.5386,20.5441,64400.0
2007-12-27 09:40:00,37.35,37.35,37.07,37.11,61800.0,20.5441,20.5441,20.3901,20.4121,61800.0
2007-12-27 09:50:00,37.11,37.14,37.05,37.06,26500.0,20.4121,20.4286,20.3791,20.3846,26500.0
2007-12-27 10:00:00,37.06,37.19,37.04,37.19,44100.0,20.3846,20.4561,20.3736,20.4561,44100.0
2007-12-27 10:10:00,37.17,37.19,37.07,37.07,18200.0,20.4451,20.4561,20.3901,20.3901,18200.0
2007-12-27 10:20:00,37.08,37.08,37.01,37.01,20500.0,20.3956,20.3956,20.3571,20.3571,20500.0
2007-12-27 10:30:00,37.03,37.03,37.0,37.02,18600.0,20.3681,20.3681,20.3516,20.3626,18600.0
2007-12-27 10:40:00,37.02,37.07,37.0,37.04,26200.0,20.3626,20.3901,20.3516,20.3736,26200.0
2007-12-27 10:50:00,37.03,37.06,37.0,37.01,19700.0,20.3681,20.3846,20.3516,20.3571,19700.0
2007-12-27 11:00:00,37.01,37.06,37.0,37.03,22400.0,20.3571,20.3846,20.3516,20.3681,22400.0
2007-12-27 11:10:00,37.02,37.16,37.02,37.11,27600.0,20.3626,20.4396,20.3626,20.4121,27600.0
2007-12-27 11:20:00,37.12,37.15,37.1,37.13,13100.0,20.4176,20.4341,20.4066,20.4231,13100.0
2007-12-27 11:30:00,37.13,37.15,37.07,37.09,21200.0,20.4231,20.4341,20.3901,20.4011,21200.0
2007-12-27 11:40:00,37.07,37.12,37.02,37.03,33100.0,20.3901,20.4176,20.3626,20.3681,33100.0
2007-12-27 11:50:00,37.03,37.07,37.02,37.07,11400.0,20.3681,20.3901,20.3626,20.3901,11400.0
2007-12-27 12:00:00,37.08,37.1,37.02,37.05,19700.0,20.3956,20.4066,20.3626,20.3791,19700.0
2007-12-27 12:10:00,37.05,37.05,37.0,37.0,22200.0,20.3791,20.3791,20.3516,20.3516,22200.0
2007-12-27 12:20:00,37.01,37.02,36.92,36.92,35400.0,20.3571,20.3626,20.3076,20.3076,35400.0
2007-12-27 12:30:00,36.92,36.93,36.88,36.88,23900.0,20.3076,20.3131,20.2856,20.2856,23900.0
2007-12-27 12:40:00,36.89,36.93,36.87,36.92,47700.0,20.2911,20.3131,20.2801,20.3076,47700.0
2007-12-27 12:50:00,36.93,36.93,36.86,36.86,15200.0,20.3131,20.3131,20.2746,20.2746,15200.0
2007-12-27 13:00:00,36.87,36.91,36.83,36.91,27800.0,20.2801,20.3021,20.2581,20.3021,27800.0
2007-12-27 13:10:00,36.9,36.91,36.85,36.89,18900.0,20.2966,20.3021,20.2691,20.2911,18900.0
2007-12-27 13:20:00,36.88,36.95,36.86,36.94,20200.0,20.2856,20.3241,20.2746,20.3186,20200.0
2007-12-27 13:30:00,36.94,36.94,36.85,36.85,36500.0,20.3186,20.3186,20.2691,20.2691,36500.0
2007-12-27 13:40:00,36.86,36.89,36.82,36.89,26800.0,20.2746,20.2911,20.2526,20.2911,26800.0
2007-12-27 13:50:00,36.89,36.92,36.87,36.89,20600.0,20.2911,20.3076,20.2801,20.2911,20600.0
2007-12-27 14:00:00,36.88,36.99,36.87,36.99,30600.0,20.2856,20.3461,20.2801,20.3461,30600.0
2007-12-27 14:10:00,36.99,37.0,36.94,36.96,27600.0,20.3461,20.3516,20.3186,20.3296,27600.0
2007-12-27 14:20:00,36.96,36.99,36.94,36.96,23600.0,20.3296,20.3461,20.3186,20.3296,23600.0
2007-12-27 14:30:00,36.97,36.97,36.9,36.95,50700.0,20.3351,20.3351,20.2966,20.3241,50700.0
2007-12-27 14:40:00,36.94,36.96,36.92,36.94,126900.0,20.3186,20.3296,20.3076,20.3186,126900.0
2007-12-27 14:50:00,36.94,36.94,36.86,36.87,52400.0,20.3186,20.3186,20.2746,20.2801,52400.0
2007-12-27 15:00:00,36.88,36.91,36.87,36.9,36500.0,20.2856,20.3021,20.2801,20.2966,36500.0
2007-12-27 15:10:00,36.9,36.9,36.86,36.89,65100.0,20.2966,20.2966,20.2746,20.2911,65100.0
2007-12-27 15:20:00,36.88,36.89,36.75,36.75,69400.0,20.2856,20.2911,20.2141,20.2141,69400.0
2007-12-27 15:30:00,36.75,36.76,36.66,36.69,99400.0,20.2141,20.2196,20.1646,20.1811,99400.0
2007-12-27 15:40:00,36.69,36.7,36.59,36.63,79900.0,20.1811,20.1866,20.1261,20.1481,79900.0
2007-12-27 15:50:00,36.63,36.67,36.59,36.66,210400.0,20.1481,20.1701,20.1261,20.1646,210400.0
2007-12-28 09:30:00,36.59,36.97,36.59,36.88,49800.0,20.1261,20.3351,20.1261,20.2856,49800.0
2007-12-28 09:40:00,36.88,36.91,36.75,36.81,44300.0,20.2856,20.3021,20.2141,20.2471,44300.0
2007-12-28 09:50:00,36.83,36.91,36.82,36.9,23600.0,20.2581,20.3021,20.2526,20.2966,23600.0
2007-12-28 10:00:00,36.9,36.91,36.58,36.63,57300.0,20.2966,20.3021,20.1206,20.1481,57300.0
2007-12-28 10:10:00,36.63,36.84,36.63,36.84,22400.0,20.1481,20.2636,20.1481,20.2636,22400.0
2007-12-28 10:20:00,36.85,36.93,36.84,36.93,20900.0,20.2691,20.3131,20.2636,20.3131,20900.0
2007-12-28 10:30:00,36.93,36.94,36.82,36.87,44400.0,20.3131,20.3186,20.2526,20.2801,44400.0
2007-12-28 10:40:00,36.87,36.95,36.87,36.9,27600.0,20.2801,20.3241,20.2801,20.2966,27600.0
2007-12-28 10:50:00,36.9,36.95,36.85,36.89,56300.0,20.2966,20.3241,20.2691,20.2911,56300.0
2007-12-28 11:00:00,36.88,36.9,36.85,36.88,18600.0,20.2856,20.2966,20.2691,20.2856,18600.0
2007-12-28 11:10:00,36.88,36.99,36.83,36.98,36100.0,20.2856,20.3461,20.2581,20.3406,36100.0
2007-12-28 11:20:00,36.98,36.98,36.95,36.95,11300.0,20.3406,20.3406,20.3241,20.3241,11300.0
2007-12-28 11:30:00,36.95,37.01,36.94,36.98,37100.0,20.3241,20.3571,20.3186,20.3406,37100.0
2007-12-28 11:40:00,36.98,37.01,36.95,37.0,27500.0,20.3406,20.3571,20.3241,20.3516,27500.0
2007-12-28 11:50:00,37.01,37.02,36.91,36.93,25900.0,20.3571,20.3626,20.3021,20.3131,25900.0
2007-12-28 12:00:00,36.93,36.93,36.84,36.84,23000.0,20.3131,20.3131,20.2636,20.2636,23000.0
2007-12-28 12:10:00,36.84,36.84,36.73,36.73,29400.0,20.2636,20.2636,20.2031,20.2031,29400.0
2007-12-28 12:20:00,36.74,36.74,36.68,36.68,26100.0,20.2086,20.2086,20.1756,20.1756,26100.0
2007-12-28 12:30:00,36.68,36.68,36.62,36.66,26900.0,20.1756,20.1756,20.1426,20.1646,26900.0
2007-12-28 12:40:00,36.66,36.7,36.6,36.64,33900.0,20.1646,20.1866,20.1316,20.1536,33900.0
2007-12-28 12:50:00,36.64,36.64,36.5,36.51,42200.0,20.1536,20.1536,20.0766,20.0821,42200.0
2007-12-28 13:00:00,36.51,36.58,36.48,36.58,50000.0,20.0821,20.1206,20.0656,20.1206,50000.0
2007-12-28 13:10:00,36.58,36.62,36.56,36.59,26100.0,20.1206,20.1426,20.1096,20.1261,26100.0
2007-12-28 13:20:00,36.58,36.61,36.56,36.56,22900.0,20.1206,20.1371,20.1096,20.1096,22900.0
2007-12-28 13:30:00,36.57,36.6,36.48,36.52,30200.0,20.1151,20.1316,20.0656,20.0876,30200.0
2007-12-28 13:40:00,36.51,36.58,36.51,36.54,33600.0,20.0821,20.1206,20.0821,20.0986,33600.0
2007-12-28 13:50:00,36.54,36.58,36.5,36.57,26600.0,20.0986,20.1206,20.0766,20.1151,26600.0
2007-12-28 14:00:00,36.57,36.6,36.56,36.6,17700.0,20.1151,20.1316,20.1096,20.1316,17700.0
2007-12-28 14:10:00,36.59,36.65,36.59,36.62,31600.0,20.1261,20.1591,20.1261,20.1426,31600.0
2007-12-28 14:20:00,36.62,36.63,36.58,36.62,40900.0,20.1426,20.1481,20.1206,20.1426,40900.0
2007-12-28 14:30:00,36.63,36.69,36.62,36.68,21000.0,20.1481,20.1811,20.1426,20.1756,21000.0
2007-12-28 14:40:00,36.68,36.7,36.62,36.63,55900.0,20.1756,20.1866,20.1426,20.1481,55900.0
2007-12-28 14:50:00,36.62,36.62,36.54,36.6,25700.0,20.1426,20.1426,20.0986,20.1316,25700.0
2007-12-28 15:00:00,36.6,36.67,36.58,36.67,23300.0,20.1316,20.1701,20.1206,20.1701,23300.0
2007-12-28 15:10:00,36.66,36.7,36.66,36.68,17200.0,20.1646,20.1866,20.1646,20.1756,17200.0
2007-12-28 15:20:00,36.69,36.69,36.62,36.64,27000.0,20.1811,20.1811,20.1426,20.1536,27000.0
2007-12-28 15:30:00,36.63,36.65,36.57,36.58,35600.0,20.1481,20.1591,20.1151,20.1206,35600.0
2007-12-28 15:40:00,36.58,36.61,36.56,36.59,38800.0,20.1206,20.1371,20.1096,20.1261,38800.0
2007-12-28 15:50:00,36.59,36.65,36.58,36.59,110900.0,20.1261,20.1591,20.1206,20.1261,110900.0
2007-12-31 09:30:00,36.26,36.58,36.26,36.27,53600.0,19.9446,20.1206,19.9446,19.9501,53600.0
2007-12-31 09:40:00,36.27,36.27,36.12,36.14,59900.0,19.9501,19.9501,19.8676,19.8786,59900.0
2007-12-31 09:50:00,36.17,36.2,36.1,36.13,101500.0,19.8951,19.9116,19.8566,19.8731,101500.0
2007-12-31 10:00:00,36.15,36.33,36.13,36.21,39900.0,19.8841,19.9831,19.8731,19.9171,39900.0
2007-12-31 10:10:00,36.21,36.28,36.11,36.13,22500.0,19.9171,19.9556,19.8621,19.8731,22500.0
2007-12-31 10:20:00,36.14,36.16,36.1,36.16,22200.0,19.8786,19.8896,19.8566,19.8896,22200.0
2007-12-31 10:30:00,36.17,36.19,36.14,36.15,28100.0,19.8951,19.9061,19.8786,19.8841,28100.0
2007-12-31 10:40:00,36.15,36.31,36.13,36.29,59000.0,19.8841,19.9721,19.8731,19.9611,59000.0
2007-12-31 10:50:00,36.29,36.31,36.22,36.23,37800.0,19.9611,19.9721,19.9226,19.9281,37800.0
2007-12-31 11:00:00,36.23,36.23,36.17,36.19,21000.0,19.9281,19.9281,19.8951,19.9061,21000.0
2007-12-31 11:10:00,36.19,36.23,36.15,36.18,33000.0,19.9061,19.9281,19.8841,19.9006,33000.0
2007-12-31 11:20:00,36.19,36.2,36.11,36.19,37400.0,19.9061,19.9116,19.8621,19.9061,37400.0
2007-12-31 11:30:00,36.2,36.25,36.19,36.21,34700.0,19.9116,19.9391,19.9061,19.9171,34700.0
2007-12-31 11:40:00,36.22,36.23,36.17,36.19,33900.0,19.9226,19.9281,19.8951,19.9061,33900.0
2007-12-31 11:50:00,36.19,36.2,36.15,36.16,15800.0,19.9061,19.9116,19.8841,19.8896,15800.0
2007-12-31 12:00:00,36.17,36.2,36.14,36.19,15800.0,19.8951,19.9116,19.8786,19.9061,15800.0
2007-12-31 12:10:00,36.2,36.2,36.12,36.14,43500.0,19.9116,19.9116,19.8676,19.8786,43500.0
2007-12-31 12:20:00,36.13,36.13,36.09,36.1,37400.0,19.8731,19.8731,19.8511,19.8566,37400.0
2007-12-31 12:30:00,36.1,36.11,36.05,36.06,72900.0,19.8566,19.8621,19.8291,19.8346,72900.0
2007-12-31 12:40:00,36.05,36.06,36.0,36.0,86400.0,19.8291,19.8346,19.8016,19.8016,86400.0
2007-12-31 12:50:00,36.0,36.02,35.96,35.96,48600.0,19.8016,19.8126,19.7796,19.7796,48600.0
2007-12-31 13:00:00,35.97,36.02,35.96,36.0,14300.0,19.7851,19.8126,19.7796,19.8016,14300.0
2007-12-31 13:10:00,35.98,36.04,35.98,36.02,44800.0,19.7906,19.8236,19.7906,19.8126,44800.0
2007-12-31 13:20:00,36.01,36.21,35.99,36.16,46500.0,19.8071,19.9171,19.7961,19.8896,46500.0
2007-12-31 13:30:00,36.16,36.2,36.14,36.14,16700.0,19.8896,19.9116,19.8786,19.8786,16700.0
2007-12-31 13:40:00,36.14,36.24,36.13,36.22,40200.0,19.8786,19.9336,19.8731,19.9226,40200.0
2007-12-31 13:50:00,36.22,36.25,36.21,36.22,17800.0,19.9226,19.9391,19.9171,19.9226,17800.0
2007-12-31 14:00:00,36.21,36.24,36.17,36.21,26400.0,19.9171,19.9336,19.8951,19.9171,26400.0
2007-12-31 14:10:00,36.22,36.3,36.2,36.29,40200.0,19.9226,19.9666,19.9116,19.9611,40200.0
2007-12-31 14:20:00,36.29,36.3,36.11,36.11,52400.0,19.9611,19.9666,19.8621,19.8621,52400.0
2007-12-31 14:30:00,36.12,36.16,36.11,36.16,26600.0,19.8676,19.8896,19.8621,19.8896,26600.0
2007-12-31 14:40:00,36.16,36.2,36.14,36.2,31900.0,19.8896,19.9116,19.8786,19.9116,31900.0
2007-12-31 14:50:00,36.2,36.24,36.17,36.18,43300.0,19.9116,19.9336,19.8951,19.9006,43300.0
2007-12-31 15:00:00,36.18,36.24,36.18,36.23,33900.0,19.9006,19.9336,19.9006,19.9281,33900.0
2007-12-31 15:10:00,36.24,36.24,36.2,36.23,40400.0,19.9336,19.9336,19.9116,19.9281,40400.0
2007-12-31 15:20:00,36.23,36.34,36.22,36.33,63900.0,19.9281,19.9886,19.9226,19.9831,63900.0
2007-12-31 15:30:00,36.33,36.36,36.29,36.3,69800.0,19.9831,19.9996,19.9611,19.9666,69800.0
2007-12-31 15:40:00,36.3,36.35,36.22,36.23,97800.0,19.9666,19.9941,19.9226,19.9281,97800.0
2007-12-31 15:50:00,36.23,36.3,36.13,36.21,168800.0,19.9281,19.9666,19.8731,19.9171,168800.0
2008-01-02 09:30:00,36.07,36.25,35.9,36.01,91100.0,19.8401,19.9391,19.7466,19.8071,91100.0
2008-01-02 09:40:00,36.01,36.03,35.87,35.88,127400.0,19.8071,19.8181,19.7301,19.7356,127400.0
2008-01-02 09:50:00,35.87,35.98,35.85,35.91,42200.0,19.7301,19.7906,19.7191,19.7521,42200.0
2008-01-02 10:00:00,35.9,35.9,35.65,35.69,79000.0,19.7466,19.7466,19.609,19.631,79000.0
2008-01-02 10:10:00,35.68,35.69,35.64,35.68,53400.0,19.6255,19.631,19.6035,19.6255,53400.0
2008-01-02 10:20:00,35.68,35.7,35.66,35.7,40000.0,19.6255,19.6365,19.6145,19.6365,40000.0
2008-01-02 10:30:00,35.7,35.74,35.67,35.69,53300.0,19.6365,19.6586,19.62,19.631,53300.0
2008-01-02 10:40:00,35.68,35.7,35.65,35.68,63800.0,19.6255,19.6365,19.609,19.6255,63800.0
2008-01-02 10:50:00,35.69,35.7,35.65,35.67,82900.0,19.631,19.6365,19.609,19.62,82900.0
2008-01-02 11:00:00,35.67,35.68,35.58,35.59,60500.0,19.62,19.6255,19.5705,19.576,60500.0
2008-01-02 11:10:00,35.6,35.61,35.54,35.57,52200.0,19.5815,19.587,19.5485,19.565,52200.0
2008-01-02 11:20:00,35.56,35.56,35.44,35.45,57800.0,19.5595,19.5595,19.4935,19.499,57800.0
2008-01-02 11:30:00,35.46,35.47,35.31,35.34,94000.0,19.5045,19.51,19.422,19.4385,94000.0
2008-01-02 11:40:00,35.35,35.35,35.29,35.33,79900.0,19.444,19.444,19.411,19.433,79900.0
2008-01-02 11:50:00,35.32,35.38,35.3,35.3,49600.0,19.4275,19.4605,19.4165,19.4165,49600.0
2008-01-02 12:00:00,35.3,35.31,35.25,35.26,97400.0,19.4165,19.422,19.389,19.3945,97400.0
2008-01-02 12:10:00,35.25,35.29,35.22,35.24,55700.0,19.389,19.411,19.3725,19.3835,55700.0
2008-01-02 12:20:00,35.24,35.24,35.15,35.18,59400.0,19.3835,19.3835,19.334,19.3505,59400.0
2008-01-02 12:30:00,35.17,35.2,35.15,35.15,65400.0,19.345,19.3615,19.334,19.334,65400.0
2008-01-02 12:40:00,35.16,35.16,35.1,35.13,60300.0,19.3395,19.3395,19.3065,19.323,60300.0
2008-01-02 12:50:00,35.12,35.15,35.08,35.12,50700.0,19.3175,19.334,19.2955,19.3175,50700.0
2008-01-02 13:00:00,35.12,35.17,35.1,35.1,61600.0,19.3175,19.345,19.3065,19.3065,61600.0
2008-01-02 13:10:00,35.1,35.12,35.06,35.09,89100.0,19.3065,19.3175,19.2845,19.301,89100.0
2008-01-02 13:20:00,35.09,35.1,35.05,35.1,56000.0,19.301,19.3065,19.279,19.3065,56000.0
2008-01-02 13:30:00,35.1,35.1,35.08,35.09,71900.0,19.3065,19.3065,19.2955,19.301,71900.0
2008-01-02 13:40:00,35.08,35.1,35.08,35.1,51300.0,19.2955,19.3065,19.2955,19.3065,51300.0
2008-01-02 13:50:00,35.1,35.1,35.06,35.07,47300.0,19.3065,19.3065,19.2845,19.29,47300.0
2008-01-02 14:00:00,35.07,35.34,35.07,35.34,113600.0,19.29,19.4385,19.29,19.4385,113600.0
2008-01-02 14:10:00,35.34,35.5,35.33,35.4,130500.0,19.4385,19.5265,19.433,19.4715,130500.0
2008-01-02 14:20:00,35.4,35.48,35.35,35.46,143600.0,19.4715,19.5155,19.444,19.5045,143600.0
2008-01-02 14:30:00,35.45,35.48,35.42,35.42,119300.0,19.499,19.5155,19.4825,19.4825,119300.0
2008-01-02 14:40:00,35.43,35.45,35.32,35.33,142100.0,19.488,19.499,19.4275,19.433,142100.0
2008-01-02 14:50:00,35.33,35.38,35.2,35.2,76200.0,19.433,19.4605,19.3615,19.3615,76200.0
2008-01-02 15:00:00,35.2,35.2,35.04,35.05,108500.0,19.3615,19.3615,19.2735,19.279,108500.0
2008-01-02 15:10:00,35.05,35.09,35.02,35.03,84200.0,19.279,19.301,19.2625,19.268,84200.0
2008-01-02 15:20:00,35.03,35.06,35.0,35.02,124800.0,19.268,19.2845,19.2515,19.2625,124800.0
2008-01-02 15:30:00,35.02,35.26,35.01,35.25,156500.0,19.2625,19.3945,19.257,19.389,156500.0
2008-01-02 15:40:00,35.25,35.25,35.03,35.04,190400.0,19.389,19.389,19.268,19.2735,190400.0
2008-01-02 15:50:00,35.03,35.04,34.77,34.98,590200.0,19.268,19.2735,19.125,19.2405,590200.0
2008-01-03 09:30:00,35.3,35.4,35.02,35.37,96000.0,19.4165,19.4715,19.2625,19.455,96000.0
2008-01-03 09:40:00,35.38,35.53,35.31,35.48,152700.0,19.4605,19.543,19.422,19.5155,152700.0
2008-01-03 09:50:00,35.5,35.76,35.5,35.73,121700.0,19.5265,19.6696,19.5265,19.6531,121700.0
2008-01-03 10:00:00,35.74,35.88,35.73,35.79,88300.0,19.6586,19.7356,19.6531,19.6861,88300.0
2008-01-03 10:10:00,35.78,35.89,35.69,35.7,122500.0,19.6806,19.7411,19.631,19.6365,122500.0
2008-01-03 10:20:00,35.7,35.72,35.52,35.52,84100.0,19.6365,19.6476,19.5375,19.5375,84100.0
2008-01-03 10:30:00,35.52,35.61,35.45,35.55,80400.0,19.5375,19.587,19.499,19.554,80400.0
2008-01-03 10:40:00,35.54,35.59,35.49,35.55,38500.0,19.5485,19.576,19.521,19.554,38500.0
2008-01-03 10:50:00,35.55,35.56,35.44,35.5,42500.0,19.554,19.5595,19.4935,19.5265,42500.0
2008-01-03 11:00:00,35.49,35.67,35.49,35.63,65900.0,19.521,19.62,19.521,19.598,65900.0
2008-01-03 11:10:00,35.63,35.66,35.54,35.59,61300.0,19.598,19.6145,19.5485,19.576,61300.0
2008-01-03 11:20:00,35.59,35.61,35.55,35.55,46600.0,19.576,19.587,19.554,19.554,46600.0
2008-01-03 11:30:00,35.55,35.62,35.55,35.61,34700.0,19.554,19.5925,19.554,19.587,34700.0
2008-01-03 11:40:00,35.6,35.7,35.6,35.69,38700.0,19.5815,19.6365,19.5815,19.631,38700.0
2008-01-03 11:50:00,35.68,35.71,35.64,35.65,42400.0,19.6255,19.642,19.6035,19.609,42400.0
2008-01-03 12:00:00,35.65,35.66,35.61,35.62,32100.0,19.609,19.6145,19.587,19.5925,32100.0
2008-01-03 12:10:00,35.61,35.61,35.48,35.5,64800.0,19.587,19.587,19.5155,19.5265,64800.0
2008-01-03 12:20:00,35.51,35.51,35.36,35.38,110000.0,19.532,19.532,19.4495,19.4605,110000.0
2008-01-03 12:30:00,35.38,35.4,35.34,35.35,78100.0,19.4605,19.4715,19.4385,19.444,78100.0
2008-01-03 12:40:00,35.34,35.34,35.29,35.31,52700.0,19.4385,19.4385,19.411,19.422,52700.0
2008-01-03 12:50:00,35.31,35.41,35.29,35.41,55800.0,19.422,19.477,19.411,19.477,55800.0
2008-01-03 13:00:00,35.41,35.41,35.24,35.27,91500.0,19.477,19.477,19.3835,19.4,91500.0
2008-01-03 13:10:00,35.26,35.33,35.25,35.27,44500.0,19.3945,19.433,19.389,19.4,44500.0
2008-01-03 13:20:00,35.27,35.29,35.26,35.29,20000.0,19.4,19.411,19.3945,19.411,20000.0
2008-01-03 13:30:00,35.29,35.32,35.27,35.3,54800.0,19.411,19.4275,19.4,19.4165,54800.0
2008-01-03 13:40:00,35.31,35.39,35.3,35.38,55300.0,19.422,19.466,19.4165,19.4605,55300.0
2008-01-03 13:50:00,35.38,35.38,35.26,35.28,35200.0,19.4605,19.4605,19.3945,19.4055,35200.0
2008-01-03 14:00:00,35.27,35.3,35.24,35.29,43700.0,19.4,19.4165,19.3835,19.411,43700.0
2008-01-03 14:10:00,35.28,35.29,35.22,35.22,84000.0,19.4055,19.411,19.3725,19.3725,84000.0
2008-01-03 14:20:00,35.22,35.29,35.21,35.28,50300.0,19.3725,19.411,19.367,19.4055,50300.0
2008-01-03 14:30:00,35.28,35.31,35.27,35.3,57600.0,19.4055,19.422,19.4,19.4165,57600.0
2008-01-03 14:40:00,35.3,35.31,35.24,35.28,54900.0,19.4165,19.422,19.3835,19.4055,54900.0
2008-01-03 14:50:00,35.28,35.37,35.27,35.34,63900.0,19.4055,19.455,19.4,19.4385,63900.0
2008-01-03 15:00:00,35.34,35.34,35.26,35.3,67700.0,19.4385,19.4385,19.3945,19.4165,67700.0
2008-01-03 15:10:00,35.29,35.29,35.19,35.19,80000.0,19.411,19.411,19.356,19.356,80000.0
2008-01-03 15:20:00,35.19,35.19,35.02,35.04,109500.0,19.356,19.356,19.2625,19.2735,109500.0
2008-01-03 15:30:00,35.04,35.16,35.04,35.1,163500.0,19.2735,19.3395,19.2735,19.3065,163500.0
2008-01-03 15:40:00,35.1,35.19,35.1,35.16,168100.0,19.3065,19.356,19.3065,19.3395,168100.0
2008-01-03 15:50:00,35.17,35.21,35.14,35.14,168300.0,19.345,19.367,19.3285,19.3285,168300.0
2008-01-04 09:30:00,34.45,34.75,34.25,34.4,233700.0,18.949,19.114,18.839,18.9215,233700.0
2008-01-04 09:40:00,34.39,34.44,34.26,34.29,90000.0,18.916,18.9435,18.8445,18.861,90000.0
2008-01-04 09:50:00,34.28,34.47,34.25,34.3,97100.0,18.8555,18.96,18.839,18.8665,97100.0
2008-01-04 10:00:00,34.31,34.39,34.19,34.21,92800.0,18.872,18.916,18.806,18.817,92800.0
2008-01-04 10:10:00,34.22,34.29,34.17,34.2,71800.0,18.8225,18.861,18.795,18.8115,71800.0
2008-01-04 10:20:00,34.2,34.35,34.2,34.34,112800.0,18.8115,18.894,18.8115,18.8885,112800.0
2008-01-04 10:30:00,34.35,34.41,34.26,34.26,106400.0,18.894,18.927,18.8445,18.8445,106400.0
2008-01-04 10:40:00,34.26,34.29,34.23,34.25,45000.0,18.8445,18.861,18.828,18.839,45000.0
2008-01-04 10:50:00,34.25,34.25,34.13,34.18,54600.0,18.839,18.839,18.773,18.8005,54600.0
2008-01-04 11:00:00,34.18,34.33,34.18,34.32,48900.0,18.8005,18.883,18.8005,18.8775,48900.0
2008-01-04 11:10:00,34.32,34.41,34.31,34.41,56800.0,18.8775,18.927,18.872,18.927,56800.0
2008-01-04 11:20:00,34.4,34.58,34.4,34.58,71900.0,18.9215,19.0205,18.9215,19.0205,71900.0
2008-01-04 11:30:00,34.57,34.62,34.53,34.56,129600.0,19.015,19.0425,18.993,19.0095,129600.0
2008-01-04 11:40:00,34.56,34.56,34.48,34.49,48000.0,19.0095,19.0095,18.9655,18.971,48000.0
2008-01-04 11:50:00,34.49,34.54,34.41,34.44,49400.0,18.971,18.9985,18.927,18.9435,49400.0
2008-01-04 12:00:00,34.44,34.59,34.44,34.59,112000.0,18.9435,19.026,18.9435,19.026,112000.0
2008-01-04 12:10:00,34.59,34.6,34.53,34.55,37100.0,19.026,19.0315,18.993,19.004,37100.0
2008-01-04 12:20:00,34.55,34.57,34.49,34.49,85400.0,19.004,19.015,18.971,18.971,85400.0
2008-01-04 12:30:00,34.48,34.48,34.3,34.3,49600.0,18.9655,18.9655,18.8665,18.8665,49600.0
2008-01-04 12:40:00,34.31,34.42,34.3,34.41,30700.0,18.872,18.9325,18.8665,18.927,30700.0
2008-01-04 12:50:00,34.41,34.43,34.32,34.32,21700.0,18.927,18.938,18.8775,18.8775,21700.0
2008-01-04 13:00:00,34.32,34.42,34.31,34.41,40700.0,18.8775,18.9325,18.872,18.927,40700.0
2008-01-04 13:10:00,34.41,34.44,34.36,34.36,43500.0,18.927,18.9435,18.8995,18.8995,43500.0
2008-01-04 13:20:00,34.37,34.37,34.29,34.31,50700.0,18.905,18.905,18.861,18.872,50700.0
2008-01-04 13:30:00,34.3,34.31,34.15,34.17,44200.0,18.8665,18.872,18.784,18.795,44200.0
2008-01-04 13:40:00,34.17,34.2,34.16,34.19,57900.0,18.795,18.8115,18.7895,18.806,57900.0
2008-01-04 13:50:00,34.19,34.3,34.18,34.27,62100.0,18.806,18.8665,18.8005,18.85,62100.0
2008-01-04 14:00:00,34.26,34.26,34.16,34.19,68800.0,18.8445,18.8445,18.7895,18.806,68800.0
2008-01-04 14:10:00,34.19,34.2,34.03,34.05,129500.0,18.806,18.8115,18.718,18.729,129500.0
2008-01-04 14:20:00,34.05,34.05,33.94,33.99,175000.0,18.729,18.729,18.6685,18.696,175000.0
2008-01-04 14:30:00,34.0,34.04,33.95,33.96,98500.0,18.7015,18.7235,18.674,18.6795,98500.0
2008-01-04 14:40:00,33.97,33.99,33.86,33.93,111900.0,18.685,18.696,18.6245,18.663,111900.0
2008-01-04 14:50:00,33.93,34.05,33.87,34.04,86000.0,18.663,18.729,18.63,18.7235,86000.0
2008-01-04 15:00:00,34.04,34.16,34.02,34.1,85400.0,18.7235,18.7895,18.7125,18.7565,85400.0
2008-01-04 15:10:00,34.1,34.13,34.0,34.06,57200.0,18.7565,18.773,18.7015,18.7345,57200.0
2008-01-04 15:20:00,34.06,34.09,33.96,34.08,87700.0,18.7345,18.751,18.6795,18.7455,87700.0
2008-01-04 15:30:00,34.07,34.12,34.01,34.04,106300.0,18.74,18.7675,18.707,18.7235,106300.0
2008-01-04 15:40:00,34.04,34.06,33.93,33.95,147500.0,18.7235,18.7345,18.663,18.674,147500.0
2008-01-04 15:50:00,33.95,34.02,33.95,33.97,490800.0,18.674,18.7125,18.674,18.685,490800.0
2008-01-07 09:30:00,34.23,34.28,33.87,34.05,120500.0,18.828,18.8555,18.63,18.729,120500.0
2008-01-07 09:40:00,34.06,34.26,34.0,34.25,103500.0,18.7345,18.8445,18.7015,18.839,103500.0
2008-01-07 09:50:00,34.23,34.35,34.15,34.17,60000.0,18.828,18.894,18.784,18.795,60000.0
2008-01-07 10:00:00,34.17,34.25,34.09,34.16,50900.0,18.795,18.839,18.751,18.7895,50900.0
2008-01-07 10:10:00,34.14,34.24,34.12,34.16,64100.0,18.7785,18.8335,18.7675,18.7895,64100.0
2008-01-07 10:20:00,34.16,34.28,34.13,34.2,129500.0,18.7895,18.8555,18.773,18.8115,129500.0
2008-01-07 10:30:00,34.2,34.27,34.12,34.25,91500.0,18.8115,18.85,18.7675,18.839,91500.0
2008-01-07 10:40:00,34.25,34.26,34.2,34.24,51100.0,18.839,18.8445,18.8115,18.8335,51100.0
2008-01-07 10:50:00,34.24,34.27,34.2,34.25,37300.0,18.8335,18.85,18.8115,18.839,37300.0
2008-01-07 11:00:00,34.25,34.44,34.24,34.43,56900.0,18.839,18.9435,18.8335,18.938,56900.0
2008-01-07 11:10:00,34.44,34.47,34.33,34.44,51700.0,18.9435,18.96,18.883,18.9435,51700.0
2008-01-07 11:20:00,34.44,34.47,34.39,34.46,28400.0,18.9435,18.96,18.916,18.9545,28400.0
2008-01-07 11:30:00,34.45,34.59,34.43,34.49,52500.0,18.949,19.026,18.938,18.971,52500.0
2008-01-07 11:40:00,34.48,34.61,34.48,34.58,40700.0,18.9655,19.037,18.9655,19.0205,40700.0
2008-01-07 11:50:00,34.55,34.63,34.55,34.59,36500.0,19.004,19.048,19.004,19.026,36500.0
2008-01-07 12:00:00,34.56,34.59,34.46,34.46,35400.0,19.0095,19.026,18.9545,18.9545,35400.0
2008-01-07 12:10:00,34.46,34.5,34.32,34.43,46200.0,18.9545,18.9765,18.8775,18.938,46200.0
2008-01-07 12:20:00,34.41,34.58,34.36,34.54,45600.0,18.927,19.0205,18.8995,18.9985,45600.0
2008-01-07 12:30:00,34.54,34.69,34.53,34.67,47900.0,18.9985,19.081,18.993,19.07,47900.0
2008-01-07 12:40:00,34.65,34.66,34.58,34.62,25100.0,19.059,19.0645,19.0205,19.0425,25100.0
2008-01-07 12:50:00,34.6,34.78,34.59,34.74,52000.0,19.0315,19.1305,19.026,19.1085,52000.0
2008-01-07 13:00:00,34.75,34.78,34.75,34.77,43300.0,19.114,19.1305,19.114,19.125,43300.0
2008-01-07 13:10:00,34.77,34.8,34.76,34.78,73900.0,19.125,19.1415,19.1195,19.1305,73900.0
2008-01-07 13:20:00,34.78,34.8,34.66,34.66,47200.0,19.1305,19.1415,19.0645,19.0645,47200.0
2008-01-07 13:30:00,34.67,34.7,34.62,34.65,27400.0,19.07,19.0865,19.0425,19.059,27400.0
2008-01-07 13:40:00,34.65,34.65,34.5,34.52,31100.0,19.059,19.059,18.9765,18.9875,31100.0
2008-01-07 13:50:00,34.52,34.54,34.45,34.5,48100.0,18.9875,18.9985,18.949,18.9765,48100.0
2008-01-07 14:00:00,34.5,34.52,34.38,34.4,39400.0,18.9765,18.9875,18.9105,18.9215,39400.0
2008-01-07 14:10:00,34.39,34.46,34.37,34.43,34100.0,18.916,18.9545,18.905,18.938,34100.0
2008-01-07 14:20:00,34.43,34.48,34.4,34.47,57100.0,18.938,18.9655,18.9215,18.96,57100.0
2008-01-07 14:30:00,34.47,34.58,34.45,34.58,42200.0,18.96,19.0205,18.949,19.0205,42200.0
2008-01-07 14:40:00,34.59,34.63,34.5,34.5,47300.0,19.026,19.048,18.9765,18.9765,47300.0
2008-01-07 14:50:00,34.5,34.59,34.49,34.58,80300.0,18.9765,19.026,18.971,19.0205,80300.0
2008-01-07 15:00:00,34.58,34.59,34.5,34.5,67600.0,19.0205,19.026,18.9765,18.9765,67600.0
2008-01-07 15:10:00,34.5,34.56,34.5,34.53,80400.0,18.9765,19.0095,18.9765,18.993,80400.0
2008-01-07 15:20:00,34.53,34.58,34.5,34.51,63300.0,18.993,19.0205,18.9765,18.982,63300.0
2008-01-07 15:30:00,34.5,34.51,34.35,34.35,134900.0,18.9765,18.982,18.894,18.894,134900.0
2008-01-07 15:40:00,34.35,34.62,34.33,34.62,160200.0,18.894,19.0425,18.883,19.0425,160200.0
2008-01-07 15:50:00,34.62,34.79,34.57,34.72,274400.0,19.0425,19.136,19.015,19.0975,274400.0
2008-01-08 09:30:00,34.42,34.77,34.28,34.54,81800.0,18.9325,19.125,18.8555,18.9985,81800.0
2008-01-08 09:40:00,34.53,34.54,34.27,34.28,86500.0,18.993,18.9985,18.85,18.8555,86500.0
2008-01-08 09:50:00,34.28,34.45,34.27,34.43,78800.0,18.8555,18.949,18.85,18.938,78800.0
2008-01-08 10:00:00,34.42,34.61,34.34,34.61,77100.0,18.9325,19.037,18.8885,19.037,77100.0
2008-01-08 10:10:00,34.6,34.71,34.6,34.62,73700.0,19.0315,19.092,19.0315,19.0425,73700.0
2008-01-08 10:20:00,34.63,34.73,34.59,34.6,51200.0,19.048,19.103,19.026,19.0315,51200.0
2008-01-08 10:30:00,34.59,34.66,34.58,34.61,63900.0,19.026,19.0645,19.0205,19.037,63900.0
2008-01-08 10:40:00,34.6,34.64,34.57,34.6,52000.0,19.0315,19.0535,19.015,19.0315,52000.0
2008-01-08 10:50:00,34.6,34.71,34.6,34.65,42700.0,19.0315,19.092,19.0315,19.059,42700.0
2008-01-08 11:00:00,34.65,34.69,34.59,34.65,57100.0,19.059,19.081,19.026,19.059,57100.0
2008-01-08 11:10:00,34.66,34.67,34.54,34.63,68000.0,19.0645,19.07,18.9985,19.048,68000.0
2008-01-08 11:20:00,34.63,34.72,34.61,34.63,46800.0,19.048,19.0975,19.037,19.048,46800.0
2008-01-08 11:30:00,34.61,34.64,34.54,34.62,43300.0,19.037,19.0535,18.9985,19.0425,43300.0
2008-01-08 11:40:00,34.63,34.65,34.41,34.42,40700.0,19.048,19.059,18.927,18.9325,40700.0
2008-01-08 11:50:00,34.44,34.46,34.38,34.45,36700.0,18.9435,18.9545,18.9105,18.949,36700.0
2008-01-08 12:00:00,34.46,34.46,34.35,34.45,31700.0,18.9545,18.9545,18.894,18.949,31700.0
2008-01-08 12:10:00,34.44,34.52,34.35,34.5,73100.0,18.9435,18.9875,18.894,18.9765,73100.0
2008-01-08 12:20:00,34.5,34.53,34.43,34.44,39400.0,18.9765,18.993,18.938,18.9435,39400.0
2008-01-08 12:30:00,34.44,34.44,34.3,34.31,30900.0,18.9435,18.9435,18.8665,18.872,30900.0
2008-01-08 12:40:00,34.31,34.32,34.22,34.31,33300.0,18.872,18.8775,18.8225,18.872,33300.0
2008-01-08 12:50:00,34.32,34.4,34.26,34.28,42300.0,18.8775,18.9215,18.8445,18.8555,42300.0
2008-01-08 13:00:00,34.29,34.39,34.19,34.37,76600.0,18.861,18.916,18.806,18.905,76600.0
2008-01-08 13:10:00,34.35,34.44,34.31,34.35,37300.0,18.894,18.9435,18.872,18.894,37300.0
2008-01-08 13:20:00,34.35,34.48,34.31,34.45,32000.0,18.894,18.9655,18.872,18.949,32000.0
2008-01-08 13:30:00,34.46,34.46,34.38,34.4,26900.0,18.9545,18.9545,18.9105,18.9215,26900.0
2008-01-08 13:40:00,34.41,34.47,34.4,34.45,34900.0,18.927,18.96,18.9215,18.949,34900.0
2008-01-08 13:50:00,34.45,34.51,34.42,34.49,37300.0,18.949,18.982,18.9325,18.971,37300.0
2008-01-08 14:00:00,34.51,34.61,34.44,34.49,72200.0,18.982,19.037,18.9435,18.971,72200.0
2008-01-08 14:10:00,34.48,34.64,34.48,34.61,75600.0,18.9655,19.0535,18.9655,19.037,75600.0
2008-01-08 14:20:00,34.6,34.65,34.59,34.63,75500.0,19.0315,19.059,19.026,19.048,75500.0
2008-01-08 14:30:00,34.63,34.66,34.53,34.53,43200.0,19.048,19.0645,18.993,18.993,43200.0
2008-01-08 14:40:00,34.54,34.54,34.21,34.26,179600.0,18.9985,18.9985,18.817,18.8445,179600.0
2008-01-08 14:50:00,34.26,34.3,34.11,34.13,97400.0,18.8445,18.8665,18.762,18.773,97400.0
2008-01-08 15:00:00,34.14,34.18,34.0,34.01,184400.0,18.7785,18.8005,18.7015,18.707,184400.0
2008-01-08 15:10:00,34.01,34.02,33.86,33.91,152600.0,18.707,18.7125,18.6245,18.652,152600.0
2008-01-08 15:20:00,33.91,33.97,33.8,33.83,175500.0,18.652,18.685,18.5915,18.608,175500.0
2008-01-08 15:30:00,33.83,34.01,33.81,33.95,171600.0,18.608,18.707,18.597,18.674,171600.0
2008-01-08 15:40:00,33.96,33.97,33.63,33.65,242700.0,18.6795,18.685,18.498,18.509,242700.0
2008-01-08 15:50:00,33.66,33.68,33.51,33.56,353600.0,18.5145,18.5255,18.432,18.4595,353600.0
2008-01-09 09:30:00,33.87,33.87,33.17,33.31,122400.0,18.63,18.63,18.2449,18.3219,122400.0
2008-01-09 09:40:00,33.3,33.56,33.26,33.56,58800.0,18.3164,18.4595,18.2944,18.4595,58800.0
2008-01-09 09:50:00,33.55,33.67,33.38,33.62,60200.0,18.454,18.52,18.3604,18.4925,60200.0
2008-01-09 10:00:00,33.63,33.75,33.59,33.65,69300.0,18.498,18.564,18.476,18.509,69300.0
2008-01-09 10:10:00,33.66,33.8,33.65,33.68,66400.0,18.5145,18.5915,18.509,18.5255,66400.0
2008-01-09 10:20:00,33.68,33.68,33.45,33.58,58300.0,18.5255,18.5255,18.399,18.4705,58300.0
2008-01-09 10:30:00,33.61,33.8,33.57,33.79,55300.0,18.487,18.5915,18.465,18.586,55300.0
2008-01-09 10:40:00,33.8,33.88,33.73,33.82,53600.0,18.5915,18.6355,18.553,18.6025,53600.0
2008-01-09 10:50:00,33.82,33.88,33.76,33.85,46400.0,18.6025,18.6355,18.5695,18.619,46400.0
2008-01-09 11:00:00,33.84,33.87,33.73,33.76,35800.0,18.6135,18.63,18.553,18.5695,35800.0
2008-01-09 11:10:00,33.75,33.79,33.69,33.72,27100.0,18.564,18.586,18.531,18.5475,27100.0
2008-01-09 11:20:00,33.73,33.78,33.63,33.64,45300.0,18.553,18.5805,18.498,18.5035,45300.0
2008-01-09 11:30:00,33.65,33.71,33.51,33.51,59800.0,18.509,18.542,18.432,18.432,59800.0
2008-01-09 11:40:00,33.51,33.67,33.44,33.65,73000.0,18.432,18.52,18.3935,18.509,73000.0
2008-01-09 11:50:00,33.65,33.65,33.52,33.63,67900.0,18.509,18.509,18.4375,18.498,67900.0
2008-01-09 12:00:00,33.63,33.76,33.6,33.72,43400.0,18.498,18.5695,18.4815,18.5475,43400.0
2008-01-09 12:10:00,33.72,33.74,33.64,33.72,24600.0,18.5475,18.5585,18.5035,18.5475,24600.0
2008-01-09 12:20:00,33.73,33.8,33.66,33.76,30800.0,18.553,18.5915,18.5145,18.5695,30800.0
2008-01-09 12:30:00,33.74,33.8,33.65,33.68,36400.0,18.5585,18.5915,18.509,18.5255,36400.0
2008-01-09 12:40:00,33.67,33.72,33.59,33.61,27600.0,18.52,18.5475,18.476,18.487,27600.0
2008-01-09 12:50:00,33.61,33.69,33.61,33.69,24400.0,18.487,18.531,18.487,18.531,24400.0
2008-01-09 13:00:00,33.69,33.74,33.62,33.62,27200.0,18.531,18.5585,18.4925,18.4925,27200.0
2008-01-09 13:10:00,33.64,33.66,33.48,33.53,35400.0,18.5035,18.5145,18.4155,18.443,35400.0
2008-01-09 13:20:00,33.53,33.57,33.51,33.53,20300.0,18.443,18.465,18.432,18.443,20300.0
2008-01-09 13:30:00,33.53,33.56,33.44,33.56,35500.0,18.443,18.4595,18.3935,18.4595,35500.0
2008-01-09 13:40:00,33.57,33.57,33.45,33.48,49300.0,18.465,18.465,18.399,18.4155,49300.0
2008-01-09 13:50:00,33.47,33.56,33.4,33.51,48400.0,18.41,18.4595,18.3714,18.432,48400.0
2008-01-09 14:00:00,33.51,33.51,33.38,33.42,81200.0,18.432,18.432,18.3604,18.3825,81200.0
2008-01-09 14:10:00,33.41,33.53,33.4,33.48,75600.0,18.3769,18.443,18.3714,18.4155,75600.0
2008-01-09 14:20:00,33.48,33.61,33.46,33.61,116100.0,18.4155,18.487,18.4045,18.487,116100.0
2008-01-09 14:30:00,33.61,33.72,33.58,33.62,120900.0,18.487,18.5475,18.4705,18.4925,120900.0
2008-01-09 14:40:00,33.62,33.62,33.44,33.54,152700.0,18.4925,18.4925,18.3935,18.4485,152700.0
2008-01-09 14:50:00,33.55,33.61,33.51,33.52,153700.0,18.454,18.487,18.432,18.4375,153700.0
2008-01-09 15:00:00,33.53,33.67,33.51,33.61,211400.0,18.443,18.52,18.432,18.487,211400.0
2008-01-09 15:10:00,33.6,33.61,33.39,33.39,283300.0,18.4815,18.487,18.3659,18.3659,283300.0
2008-01-09 15:20:00,33.4,33.46,33.27,33.28,324400.0,18.3714,18.4045,18.2999,18.3054,324400.0
2008-01-09 15:30:00,33.28,33.31,33.1,33.31,289800.0,18.3054,18.3219,18.2064,18.3219,289800.0
2008-01-09 15:40:00,33.31,33.42,33.18,33.2,288700.0,18.3219,18.3825,18.2504,18.2614,288700.0
2008-01-09 15:50:00,33.2,33.53,33.18,33.49,340700.0,18.2614,18.443,18.2504,18.421,340700.0
2008-01-10 09:30:00,33.34,33.62,33.28,33.45,92100.0,18.3384,18.4925,18.3054,18.399,92100.0
2008-01-10 09:40:00,33.45,33.53,33.37,33.52,46700.0,18.399,18.443,18.3549,18.4375,46700.0
2008-01-10 09:50:00,33.5,33.57,33.33,33.34,56900.0,18.4265,18.465,18.3329,18.3384,56900.0
2008-01-10 10:00:00,33.34,33.56,33.34,33.45,47000.0,18.3384,18.4595,18.3384,18.399,47000.0
2008-01-10 10:10:00,33.47,33.5,33.32,33.47,43700.0,18.41,18.4265,18.3274,18.41,43700.0
2008-01-10 10:20:00,33.47,33.47,33.24,33.28,36700.0,18.41,18.41,18.2834,18.3054,36700.0
2008-01-10 10:30:00,33.26,33.48,33.25,33.42,39700.0,18.2944,18.4155,18.2889,18.3825,39700.0
2008-01-10 10:40:00,33.43,33.49,33.36,33.45,37200.0,18.388,18.421,18.3494,18.399,37200.0
2008-01-10 10:50:00,33.46,33.53,33.44,33.5,45600.0,18.4045,18.443,18.3935,18.4265,45600.0
2008-01-10 11:00:00,33.49,33.52,33.43,33.51,72800.0,18.421,18.4375,18.388,18.432,72800.0
2008-01-10 11:10:00,33.51,33.58,33.45,33.58,60000.0,18.432,18.4705,18.399,18.4705,60000.0
2008-01-10 11:20:00,33.57,33.65,33.53,33.63,46800.0,18.465,18.509,18.443,18.498,46800.0
2008-01-10 11:30:00,33.63,33.69,33.62,33.67,73900.0,18.498,18.531,18.4925,18.52,73900.0
2008-01-10 11:40:00,33.67,33.81,33.63,33.77,106200.0,18.52,18.597,18.498,18.575,106200.0
2008-01-10 11:50:00,33.78,33.99,33.77,33.85,94300.0,18.5805,18.696,18.575,18.619,94300.0
2008-01-10 12:00:00,33.86,33.86,33.73,33.76,76500.0,18.6245,18.6245,18.553,18.5695,76500.0
2008-01-10 12:10:00,33.76,34.08,33.72,33.98,157500.0,18.5695,18.7455,18.5475,18.6905,157500.0
2008-01-10 12:20:00,33.98,34.3,33.93,34.09,180800.0,18.6905,18.8665,18.663,18.751,180800.0
2008-01-10 12:30:00,34.08,34.12,33.67,33.72,137900.0,18.7455,18.7675,18.52,18.5475,137900.0
2008-01-10 12:40:00,33.71,33.84,33.64,33.67,168700.0,18.542,18.6135,18.5035,18.52,168700.0
2008-01-10 12:50:00,33.67,33.96,33.67,33.88,56300.0,18.52,18.6795,18.52,18.6355,56300.0
2008-01-10 13:00:00,33.85,33.91,33.75,33.82,40000.0,18.619,18.652,18.564,18.6025,40000.0
2008-01-10 13:10:00,33.87,33.93,33.7,33.85,60900.0,18.63,18.663,18.5365,18.619,60900.0
2008-01-10 13:20:00,33.87,33.92,33.76,33.76,57100.0,18.63,18.6575,18.5695,18.5695,57100.0
2008-01-10 13:30:00,33.75,33.83,33.55,33.66,56400.0,18.564,18.608,18.454,18.5145,56400.0
2008-01-10 13:40:00,33.62,33.75,33.6,33.69,26400.0,18.4925,18.564,18.4815,18.531,26400.0
2008-01-10 13:50:00,33.69,33.71,33.52,33.71,58900.0,18.531,18.542,18.4375,18.542,58900.0
2008-01-10 14:00:00,33.72,33.75,33.56,33.66,46000.0,18.5475,18.564,18.4595,18.5145,46000.0
2008-01-10 14:10:00,33.68,33.8,33.61,33.75,88300.0,18.5255,18.5915,18.487,18.564,88300.0
2008-01-10 14:20:00,33.76,33.86,33.72,33.73,109400.0,18.5695,18.6245,18.5475,18.553,109400.0
2008-01-10 14:30:00,33.74,33.97,33.74,33.92,65100.0,18.5585,18.685,18.5585,18.6575,65100.0
2008-01-10 14:40:00,33.95,33.95,33.81,33.86,52900.0,18.674,18.674,18.597,18.6245,52900.0
2008-01-10 14:50:00,33.88,33.94,33.85,33.91,33200.0,18.6355,18.6685,18.619,18.652,33200.0
2008-01-10 15:00:00,33.9,34.0,33.87,34.0,58200.0,18.6465,18.7015,18.63,18.7015,58200.0
2008-01-10 15:10:00,34.0,34.07,33.97,34.0,98600.0,18.7015,18.74,18.685,18.7015,98600.0
2008-01-10 15:20:00,34.0,34.01,33.92,34.0,210800.0,18.7015,18.707,18.6575,18.7015,210800.0
2008-01-10 15:30:00,33.99,34.13,33.98,34.02,82500.0,18.696,18.773,18.6905,18.7125,82500.0
2008-01-10 15:40:00,34.03,34.05,33.86,33.89,140200.0,18.718,18.729,18.6245,18.641,140200.0
2008-01-10 15:50:00,33.87,33.93,33.82,33.88,182900.0,18.63,18.663,18.6025,18.6355,182900.0
2008-01-11 09:30:00,34.38,34.43,33.49,33.69,95600.0,18.9105,18.938,18.421,18.531,95600.0
2008-01-11 09:40:00,33.69,33.82,33.67,33.81,62200.0,18.531,18.6025,18.52,18.597,62200.0
2008-01-11 09:50:00,33.82,33.82,33.62,33.66,53600.0,18.6025,18.6025,18.4925,18.5145,53600.0
2008-01-11 10:00:00,33.65,33.67,33.55,33.57,51700.0,18.509,18.52,18.454,18.465,51700.0
2008-01-11 10:10:00,33.58,33.82,33.58,33.77,221800.0,18.4705,18.6025,18.4705,18.575,221800.0
2008-01-11 10:20:00,33.78,34.08,33.78,33.98,90100.0,18.5805,18.7455,18.5805,18.6905,90100.0
2008-01-11 10:30:00,34.0,34.01,33.69,33.86,181500.0,18.7015,18.707,18.531,18.6245,181500.0
2008-01-11 10:40:00,33.86,33.99,33.82,33.98,44700.0,18.6245,18.696,18.6025,18.6905,44700.0
2008-01-11 10:50:00,33.99,34.17,33.97,33.97,58400.0,18.696,18.795,18.685,18.685,58400.0
2008-01-11 11:00:00,33.98,34.02,33.94,34.02,35300.0,18.6905,18.7125,18.6685,18.7125,35300.0
2008-01-11 11:10:00,34.02,34.11,33.99,33.99,35700.0,18.7125,18.762,18.696,18.696,35700.0
2008-01-11 11:20:00,34.0,34.0,33.89,33.94,26500.0,18.7015,18.7015,18.641,18.6685,26500.0
2008-01-11 11:30:00,33.93,34.1,33.93,34.01,38800.0,18.663,18.7565,18.663,18.707,38800.0
2008-01-11 11:40:00,34.01,34.06,34.0,34.05,35900.0,18.707,18.7345,18.7015,18.729,35900.0
2008-01-11 11:50:00,34.06,34.13,34.06,34.13,55900.0,18.7345,18.773,18.7345,18.773,55900.0
2008-01-11 12:00:00,34.12,34.16,34.09,34.14,44500.0,18.7675,18.7895,18.751,18.7785,44500.0
2008-01-11 12:10:00,34.14,34.24,34.1,34.14,81100.0,18.7785,18.8335,18.7565,18.7785,81100.0
2008-01-11 12:20:00,34.12,34.19,34.05,34.11,89500.0,18.7675,18.806,18.729,18.762,89500.0
2008-01-11 12:30:00,34.1,34.11,34.05,34.09,52100.0,18.7565,18.762,18.729,18.751,52100.0
2008-01-11 12:40:00,34.1,34.22,34.1,34.17,56300.0,18.7565,18.8225,18.7565,18.795,56300.0
2008-01-11 12:50:00,34.18,34.24,34.17,34.24,22700.0,18.8005,18.8335,18.795,18.8335,22700.0
2008-01-11 13:00:00,34.24,34.28,34.15,34.16,49800.0,18.8335,18.8555,18.784,18.7895,49800.0
2008-01-11 13:10:00,34.17,34.19,34.06,34.06,32900.0,18.795,18.806,18.7345,18.7345,32900.0
2008-01-11 13:20:00,34.07,34.13,34.03,34.11,38800.0,18.74,18.773,18.718,18.762,38800.0
2008-01-11 13:30:00,34.1,34.13,34.03,34.03,28800.0,18.7565,18.773,18.718,18.718,28800.0
2008-01-11 13:40:00,34.03,34.1,34.0,34.0,39700.0,18.718,18.7565,18.7015,18.7015,39700.0
2008-01-11 13:50:00,34.02,34.13,34.01,34.06,55900.0,18.7125,18.773,18.707,18.7345,55900.0
2008-01-11 14:00:00,34.06,34.14,34.03,34.13,46900.0,18.7345,18.7785,18.718,18.773,46900.0
2008-01-11 14:10:00,34.12,34.2,34.09,34.15,43600.0,18.7675,18.8115,18.751,18.784,43600.0
2008-01-11 14:20:00,34.16,34.24,34.14,34.22,49400.0,18.7895,18.8335,18.7785,18.8225,49400.0
2008-01-11 14:30:00,34.23,34.23,34.07,34.11,45900.0,18.828,18.828,18.74,18.762,45900.0
2008-01-11 14:40:00,34.12,34.18,34.06,34.07,52400.0,18.7675,18.8005,18.7345,18.74,52400.0
2008-01-11 14:50:00,34.08,34.12,33.98,34.07,59200.0,18.7455,18.7675,18.6905,18.74,59200.0
2008-01-11 15:00:00,34.07,34.1,33.92,33.96,78500.0,18.74,18.7565,18.6575,18.6795,78500.0
2008-01-11 15:10:00,33.95,33.95,33.78,33.82,96000.0,18.674,18.674,18.5805,18.6025,96000.0
2008-01-11 15:20:00,33.82,33.93,33.77,33.86,145500.0,18.6025,18.663,18.575,18.6245,145500.0
2008-01-11 15:30:00,33.87,34.01,33.83,34.01,178800.0,18.63,18.707,18.608,18.707,178800.0
2008-01-11 15:40:00,34.0,34.01,33.89,33.96,148500.0,18.7015,18.707,18.641,18.6795,148500.0
2008-01-11 15:50:00,33.96,33.97,33.76,33.81,367700.0,18.6795,18.685,18.5695,18.597,367700.0
2008-01-14 09:30:00,33.25,33.38,33.0,33.08,205000.0,18.2889,18.3604,18.1514,18.1954,205000.0
2008-01-14 09:40:00,33.07,33.07,32.76,32.81,221500.0,18.1899,18.1899,18.0194,18.0469,221500.0
2008-01-14 09:50:00,32.81,33.04,32.78,33.03,296600.0,18.0469,18.1734,18.0304,18.1679,296600.0
2008-01-14 10:00:00,33.02,33.12,32.99,33.08,167000.0,18.1624,18.2174,18.1459,18.1954,167000.0
2008-01-14 10:10:00,33.08,33.3,33.08,33.28,222000.0,18.1954,18.3164,18.1954,18.3054,222000.0
2008-01-14 10:20:00,33.28,33.29,33.09,33.12,83400.0,18.3054,18.3109,18.2009,18.2174,83400.0
2008-01-14 10:30:00,33.12,33.2,33.07,33.1,61600.0,18.2174,18.2614,18.1899,18.2064,61600.0
2008-01-14 10:40:00,33.1,33.1,32.85,32.85,86700.0,18.2064,18.2064,18.0689,18.0689,86700.0
2008-01-14 10:50:00,32.86,32.86,32.72,32.74,137200.0,18.0744,18.0744,17.9974,18.0084,137200.0
2008-01-14 11:00:00,32.74,33.03,32.73,32.99,138900.0,18.0084,18.1679,18.0029,18.1459,138900.0
2008-01-14 11:10:00,32.99,33.03,32.86,32.87,107200.0,18.1459,18.1679,18.0744,18.0799,107200.0
2008-01-14 11:20:00,32.86,32.98,32.81,32.94,79600.0,18.0744,18.1404,18.0469,18.1184,79600.0
2008-01-14 11:30:00,32.92,32.96,32.76,32.84,73000.0,18.1074,18.1294,18.0194,18.0634,73000.0
2008-01-14 11:40:00,32.85,32.87,32.8,32.85,37300.0,18.0689,18.0799,18.0414,18.0689,37300.0
2008-01-14 11:50:00,32.85,32.86,32.75,32.75,47800.0,18.0689,18.0744,18.0139,18.0139,47800.0
2008-01-14 12:00:00,32.76,32.77,32.56,32.56,113200.0,18.0194,18.0249,17.9094,17.9094,113200.0
2008-01-14 12:10:00,32.56,32.57,32.38,32.4,152400.0,17.9094,17.9149,17.8104,17.8214,152400.0
2008-01-14 12:20:00,32.4,32.54,32.39,32.53,84200.0,17.8214,17.8984,17.8159,17.8929,84200.0
2008-01-14 12:30:00,32.53,32.78,32.52,32.67,97100.0,17.8929,18.0304,17.8874,17.9699,97100.0
2008-01-14 12:40:00,32.69,32.82,32.69,32.75,96900.0,17.9809,18.0524,17.9809,18.0139,96900.0
2008-01-14 12:50:00,32.75,32.79,32.75,32.76,78200.0,18.0139,18.0359,18.0139,18.0194,78200.0
2008-01-14 13:00:00,32.76,32.87,32.75,32.87,60000.0,18.0194,18.0799,18.0139,18.0799,60000.0
2008-01-14 13:10:00,32.87,32.92,32.85,32.9,46600.0,18.0799,18.1074,18.0689,18.0964,46600.0
2008-01-14 13:20:00,32.9,32.91,32.78,32.79,60200.0,18.0964,18.1019,18.0304,18.0359,60200.0
2008-01-14 13:30:00,32.8,32.85,32.76,32.85,96600.0,18.0414,18.0689,18.0194,18.0689,96600.0
2008-01-14 13:40:00,32.85,32.96,32.81,32.95,100500.0,18.0689,18.1294,18.0469,18.1239,100500.0
2008-01-14 13:50:00,32.95,33.0,32.92,32.97,140200.0,18.1239,18.1514,18.1074,18.1349,140200.0
2008-01-14 14:00:00,32.98,33.02,32.98,33.01,48000.0,18.1404,18.1624,18.1404,18.1569,48000.0
2008-01-14 14:10:00,33.01,33.01,32.93,32.94,73000.0,18.1569,18.1569,18.1129,18.1184,73000.0
2008-01-14 14:20:00,32.94,33.0,32.9,32.98,115900.0,18.1184,18.1514,18.0964,18.1404,115900.0
2008-01-14 14:30:00,32.98,33.02,32.93,33.01,83700.0,18.1404,18.1624,18.1129,18.1569,83700.0
2008-01-14 14:40:00,33.01,33.04,32.93,32.94,61000.0,18.1569,18.1734,18.1129,18.1184,61000.0
2008-01-14 14:50:00,32.93,32.94,32.84,32.9,108200.0,18.1129,18.1184,18.0634,18.0964,108200.0
2008-01-14 15:00:00,32.91,33.01,32.91,32.98,96400.0,18.1019,18.1569,18.1019,18.1404,96400.0
2008-01-14 15:10:00,32.98,32.98,32.92,32.93,95100.0,18.1404,18.1404,18.1074,18.1129,95100.0
2008-01-14 15:20:00,32.94,32.94,32.9,32.91,80300.0,18.1184,18.1184,18.0964,18.1019,80300.0
2008-01-14 15:30:00,32.91,33.02,32.89,32.94,214700.0,18.1019,18.1624,18.0909,18.1184,214700.0
2008-01-14 15:40:00,32.94,33.05,32.93,32.94,130400.0,18.1184,18.1789,18.1129,18.1184,130400.0
2008-01-14 15:50:00,32.95,32.99,32.94,32.99,262600.0,18.1239,18.1459,18.1184,18.1459,262600.0
2008-01-15 09:30:00,32.86,33.29,32.75,33.13,121400.0,18.0744,18.3109,18.0139,18.2229,121400.0
2008-01-15 09:40:00,33.13,33.13,32.74,32.8,130200.0,18.2229,18.2229,18.0084,18.0414,130200.0
2008-01-15 09:50:00,32.81,32.87,32.79,32.86,145200.0,18.0469,18.0799,18.0359,18.0744,145200.0
2008-01-15 10:00:00,32.85,33.05,32.8,33.05,112400.0,18.0689,18.1789,18.0414,18.1789,112400.0
2008-01-15 10:10:00,33.04,33.11,32.96,33.01,95000.0,18.1734,18.2119,18.1294,18.1569,95000.0
2008-01-15 10:20:00,33.01,33.24,33.01,33.09,114600.0,18.1569,18.2834,18.1569,18.2009,114600.0
2008-01-15 10:30:00,33.09,33.09,32.88,32.91,71800.0,18.2009,18.2009,18.0854,18.1019,71800.0
2008-01-15 10:40:00,32.92,32.99,32.79,32.93,70000.0,18.1074,18.1459,18.0359,18.1129,70000.0
2008-01-15 10:50:00,32.93,33.0,32.88,32.99,48000.0,18.1129,18.1514,18.0854,18.1459,48000.0
2008-01-15 11:00:00,32.95,33.01,32.94,32.96,57000.0,18.1239,18.1569,18.1184,18.1294,57000.0
2008-01-15 11:10:00,32.96,33.11,32.96,33.08,43300.0,18.1294,18.2119,18.1294,18.1954,43300.0
2008-01-15 11:20:00,33.07,33.13,33.04,33.06,57300.0,18.1899,18.2229,18.1734,18.1844,57300.0
2008-01-15 11:30:00,33.05,33.09,32.94,33.02,43200.0,18.1789,18.2009,18.1184,18.1624,43200.0
2008-01-15 11:40:00,33.03,33.08,32.92,32.93,42000.0,18.1679,18.1954,18.1074,18.1129,42000.0
2008-01-15 11:50:00,32.92,33.04,32.92,33.04,30000.0,18.1074,18.1734,18.1074,18.1734,30000.0
2008-01-15 12:00:00,33.03,33.04,32.98,32.99,33700.0,18.1679,18.1734,18.1404,18.1459,33700.0
2008-01-15 12:10:00,32.99,33.0,32.93,32.94,32600.0,18.1459,18.1514,18.1129,18.1184,32600.0
2008-01-15 12:20:00,32.94,33.04,32.93,33.03,43300.0,18.1184,18.1734,18.1129,18.1679,43300.0
2008-01-15 12:30:00,33.03,33.03,32.96,33.02,120200.0,18.1679,18.1679,18.1294,18.1624,120200.0
2008-01-15 12:40:00,33.03,33.14,33.02,33.14,130100.0,18.1679,18.2284,18.1624,18.2284,130100.0
2008-01-15 12:50:00,33.13,33.19,33.1,33.18,43800.0,18.2229,18.2559,18.2064,18.2504,43800.0
2008-01-15 13:00:00,33.19,33.33,33.16,33.32,56800.0,18.2559,18.3329,18.2394,18.3274,56800.0
2008-01-15 13:10:00,33.31,33.35,33.27,33.3,46400.0,18.3219,18.3439,18.2999,18.3164,46400.0
2008-01-15 13:20:00,33.3,33.32,33.23,33.31,64500.0,18.3164,18.3274,18.2779,18.3219,64500.0
2008-01-15 13:30:00,33.31,33.35,33.29,33.32,178800.0,18.3219,18.3439,18.3109,18.3274,178800.0
2008-01-15 13:40:00,33.32,33.36,33.29,33.35,66700.0,18.3274,18.3494,18.3109,18.3439,66700.0
2008-01-15 13:50:00,33.34,33.35,33.19,33.24,58000.0,18.3384,18.3439,18.2559,18.2834,58000.0
2008-01-15 14:00:00,33.24,33.26,33.2,33.22,38800.0,18.2834,18.2944,18.2614,18.2724,38800.0
2008-01-15 14:10:00,33.21,33.27,33.16,33.21,56700.0,18.2669,18.2999,18.2394,18.2669,56700.0
2008-01-15 14:20:00,33.21,33.21,33.12,33.16,37400.0,18.2669,18.2669,18.2174,18.2394,37400.0
2008-01-15 14:30:00,33.16,33.19,33.11,33.19,46100.0,18.2394,18.2559,18.2119,18.2559,46100.0
2008-01-15 14:40:00,33.2,33.25,33.14,33.15,48500.0,18.2614,18.2889,18.2284,18.2339,48500.0
2008-01-15 14:50:00,33.15,33.25,33.13,33.16,54300.0,18.2339,18.2889,18.2229,18.2394,54300.0
2008-01-15 15:00:00,33.16,33.16,33.0,33.1,69300.0,18.2394,18.2394,18.1514,18.2064,69300.0
2008-01-15 15:10:00,33.09,33.12,33.04,33.06,97800.0,18.2009,18.2174,18.1734,18.1844,97800.0
2008-01-15 15:20:00,33.06,33.29,33.05,33.27,149000.0,18.1844,18.3109,18.1789,18.2999,149000.0
2008-01-15 15:30:00,33.27,33.36,33.2,33.26,164300.0,18.2999,18.3494,18.2614,18.2944,164300.0
2008-01-15 15:40:00,33.25,33.32,33.18,33.27,134300.0,18.2889,18.3274,18.2504,18.2999,134300.0
2008-01-15 15:50:00,33.27,33.27,33.04,33.08,252200.0,18.2999,18.2999,18.1734,18.1954,252200.0
2008-01-16 09:30:00,33.23,33.72,33.15,33.66,209400.0,18.2779,18.5475,18.2339,18.5145,209400.0
2008-01-16 09:40:00,33.66,33.85,33.6,33.78,140300.0,18.5145,18.619,18.4815,18.5805,140300.0
2008-01-16 09:50:00,33.78,33.89,33.72,33.85,131900.0,18.5805,18.641,18.5475,18.619,131900.0
2008-01-16 10:00:00,33.85,33.98,33.79,33.84,142400.0,18.619,18.6905,18.586,18.6135,142400.0
2008-01-16 10:10:00,33.84,33.84,33.57,33.75,91100.0,18.6135,18.6135,18.465,18.564,91100.0
2008-01-16 10:20:00,33.75,33.9,33.7,33.75,96600.0,18.564,18.6465,18.5365,18.564,96600.0
2008-01-16 10:30:00,33.75,33.81,33.7,33.75,52000.0,18.564,18.597,18.5365,18.564,52000.0
2008-01-16 10:40:00,33.76,33.76,33.54,33.74,87500.0,18.5695,18.5695,18.4485,18.5585,87500.0
2008-01-16 10:50:00,33.72,33.91,33.67,33.88,98900.0,18.5475,18.652,18.52,18.6355,98900.0
2008-01-16 11:00:00,33.87,33.95,33.79,33.91,58600.0,18.63,18.674,18.586,18.652,58600.0
2008-01-16 11:10:00,33.91,33.99,33.87,33.96,52600.0,18.652,18.696,18.63,18.6795,52600.0
2008-01-16 11:20:00,33.96,33.99,33.9,33.94,64500.0,18.6795,18.696,18.6465,18.6685,64500.0
2008-01-16 11:30:00,33.94,33.96,33.81,33.82,58000.0,18.6685,18.6795,18.597,18.6025,58000.0
2008-01-16 11:40:00,33.83,33.9,33.72,33.76,57300.0,18.608,18.6465,18.5475,18.5695,57300.0
2008-01-16 11:50:00,33.78,33.99,33.77,33.9,101900.0,18.5805,18.696,18.575,18.6465,101900.0
2008-01-16 12:00:00,33.92,33.97,33.89,33.9,152000.0,18.6575,18.685,18.641,18.6465,152000.0
2008-01-16 12:10:00,33.91,33.93,33.85,33.87,87900.0,18.652,18.663,18.619,18.63,87900.0
2008-01-16 12:20:00,33.85,33.88,33.75,33.83,136500.0,18.619,18.6355,18.564,18.608,136500.0
2008-01-16 12:30:00,33.83,33.95,33.8,33.87,70500.0,18.608,18.674,18.5915,18.63,70500.0
2008-01-16 12:40:00,33.87,33.95,33.82,33.85,79500.0,18.63,18.674,18.6025,18.619,79500.0
2008-01-16 12:50:00,33.85,33.91,33.8,33.85,94700.0,18.619,18.652,18.5915,18.619,94700.0
2008-01-16 13:00:00,33.86,33.89,33.81,33.83,66700.0,18.6245,18.641,18.597,18.608,66700.0
2008-01-16 13:10:00,33.82,33.88,33.72,33.77,95000.0,18.6025,18.6355,18.5475,18.575,95000.0
2008-01-16 13:20:00,33.76,33.82,33.75,33.75,48100.0,18.5695,18.6025,18.564,18.564,48100.0
2008-01-16 13:30:00,33.75,33.84,33.72,33.78,99400.0,18.564,18.6135,18.5475,18.5805,99400.0
2008-01-16 13:40:00,33.79,33.8,33.68,33.72,71000.0,18.586,18.5915,18.5255,18.5475,71000.0
2008-01-16 13:50:00,33.71,33.78,33.64,33.75,84900.0,18.542,18.5805,18.5035,18.564,84900.0
2008-01-16 14:00:00,33.75,33.83,33.66,33.81,104200.0,18.564,18.608,18.5145,18.597,104200.0
2008-01-16 14:10:00,33.81,33.87,33.75,33.82,105800.0,18.597,18.63,18.564,18.6025,105800.0
2008-01-16 14:20:00,33.81,33.96,33.74,33.95,110800.0,18.597,18.6795,18.5585,18.674,110800.0
2008-01-16 14:30:00,33.96,34.18,33.95,34.16,162000.0,18.6795,18.8005,18.674,18.7895,162000.0
2008-01-16 14:40:00,34.16,34.25,34.05,34.06,130900.0,18.7895,18.839,18.729,18.7345,130900.0
2008-01-16 14:50:00,34.05,34.1,33.9,33.96,142300.0,18.729,18.7565,18.6465,18.6795,142300.0
2008-01-16 15:00:00,33.96,34.02,33.93,34.0,144100.0,18.6795,18.7125,18.663,18.7015,144100.0
2008-01-16 15:10:00,34.01,34.16,33.97,34.07,119400.0,18.707,18.7895,18.685,18.74,119400.0
2008-01-16 15:20:00,34.06,34.07,33.89,34.0,169600.0,18.7345,18.74,18.641,18.7015,169600.0
2008-01-16 15:30:00,34.01,34.05,33.84,33.85,219800.0,18.707,18.729,18.6135,18.619,219800.0
2008-01-16 15:40:00,33.83,33.91,33.74,33.75,206600.0,18.608,18.652,18.5585,18.564,206600.0
2008-01-16 15:50:00,33.76,33.78,33.65,33.65,203100.0,18.5695,18.5805,18.509,18.509,203100.0
2008-01-17 09:30:00,33.2,33.74,33.2,33.55,90900.0,18.2614,18.5585,18.2614,18.454,90900.0
2008-01-17 09:40:00,33.56,33.68,33.47,33.55,61100.0,18.4595,18.5255,18.41,18.454,61100.0
2008-01-17 09:50:00,33.53,33.64,33.39,33.51,63900.0,18.443,18.5035,18.3659,18.432,63900.0
2008-01-17 10:00:00,33.49,33.49,33.21,33.39,152400.0,18.421,18.421,18.2669,18.3659,152400.0
2008-01-17 10:10:00,33.39,33.39,33.19,33.23,107400.0,18.3659,18.3659,18.2559,18.2779,107400.0
2008-01-17 10:20:00,33.22,33.25,33.07,33.25,76400.0,18.2724,18.2889,18.1899,18.2889,76400.0
2008-01-17 10:30:00,33.24,33.25,32.96,33.14,83600.0,18.2834,18.2889,18.1294,18.2284,83600.0
2008-01-17 10:40:00,33.15,33.28,33.07,33.23,97800.0,18.2339,18.3054,18.1899,18.2779,97800.0
2008-01-17 10:50:00,33.22,33.33,33.18,33.19,84500.0,18.2724,18.3329,18.2504,18.2559,84500.0
2008-01-17 11:00:00,33.2,33.29,33.17,33.2,25200.0,18.2614,18.3109,18.2449,18.2614,25200.0
2008-01-17 11:10:00,33.19,33.24,33.05,33.14,29300.0,18.2559,18.2834,18.1789,18.2284,29300.0
2008-01-17 11:20:00,33.12,33.14,33.02,33.14,31400.0,18.2174,18.2284,18.1624,18.2284,31400.0
2008-01-17 11:30:00,33.13,33.21,33.06,33.06,42400.0,18.2229,18.2669,18.1844,18.1844,42400.0
2008-01-17 11:40:00,33.06,33.13,32.97,33.09,54100.0,18.1844,18.2229,18.1349,18.2009,54100.0
2008-01-17 11:50:00,33.09,33.13,32.99,33.0,29600.0,18.2009,18.2229,18.1459,18.1514,29600.0
2008-01-17 12:00:00,32.98,33.09,32.97,33.0,48700.0,18.1404,18.2009,18.1349,18.1514,48700.0
2008-01-17 12:10:00,33.0,33.08,32.95,33.08,67000.0,18.1514,18.1954,18.1239,18.1954,67000.0
2008-01-17 12:20:00,33.08,33.1,33.01,33.1,48200.0,18.1954,18.2064,18.1569,18.2064,48200.0
2008-01-17 12:30:00,33.12,33.2,33.07,33.19,68800.0,18.2174,18.2614,18.1899,18.2559,68800.0
2008-01-17 12:40:00,33.19,33.33,33.19,33.31,82500.0,18.2559,18.3329,18.2559,18.3219,82500.0
2008-01-17 12:50:00,33.31,33.37,33.21,33.25,75900.0,18.3219,18.3549,18.2669,18.2889,75900.0
2008-01-17 13:00:00,33.25,33.28,33.17,33.27,37700.0,18.2889,18.3054,18.2449,18.2999,37700.0
2008-01-17 13:10:00,33.28,33.42,33.18,33.27,56900.0,18.3054,18.3825,18.2504,18.2999,56900.0
2008-01-17 13:20:00,33.27,33.28,33.14,33.25,32500.0,18.2999,18.3054,18.2284,18.2889,32500.0
2008-01-17 13:30:00,33.24,33.27,33.19,33.26,19700.0,18.2834,18.2999,18.2559,18.2944,19700.0
2008-01-17 13:40:00,33.26,33.35,33.16,33.18,53800.0,18.2944,18.3439,18.2394,18.2504,53800.0
2008-01-17 13:50:00,33.19,33.22,33.14,33.17,32800.0,18.2559,18.2724,18.2284,18.2449,32800.0
2008-01-17 14:00:00,33.17,33.24,33.11,33.14,42500.0,18.2449,18.2834,18.2119,18.2284,42500.0
2008-01-17 14:10:00,33.13,33.16,33.0,33.1,49000.0,18.2229,18.2394,18.1514,18.2064,49000.0
2008-01-17 14:20:00,33.1,33.14,33.05,33.09,59700.0,18.2064,18.2284,18.1789,18.2009,59700.0
2008-01-17 14:30:00,33.09,33.12,33.07,33.11,69600.0,18.2009,18.2174,18.1899,18.2119,69600.0
2008-01-17 14:40:00,33.09,33.25,33.07,33.23,93300.0,18.2009,18.2889,18.1899,18.2779,93300.0
2008-01-17 14:50:00,33.23,33.32,33.18,33.24,92600.0,18.2779,18.3274,18.2504,18.2834,92600.0
2008-01-17 15:00:00,33.24,33.37,33.09,33.35,111800.0,18.2834,18.3549,18.2009,18.3439,111800.0
2008-01-17 15:10:00,33.35,33.4,33.3,33.32,124300.0,18.3439,18.3714,18.3164,18.3274,124300.0
2008-01-17 15:20:00,33.31,33.31,33.14,33.14,104500.0,18.3219,18.3219,18.2284,18.2284,104500.0
2008-01-17 15:30:00,33.14,33.15,33.01,33.07,137000.0,18.2284,18.2339,18.1569,18.1899,137000.0
2008-01-17 15:40:00,33.06,33.07,32.9,33.05,197200.0,18.1844,18.1899,18.0964,18.1789,197200.0
2008-01-17 15:50:00,33.05,33.11,32.99,33.01,310300.0,18.1789,18.2119,18.1459,18.1569,310300.0
2008-01-18 09:30:00,32.72,33.72,32.6,33.36,806400.0,17.9974,18.5475,17.9314,18.3494,806400.0
2008-01-18 09:40:00,33.36,33.38,33.22,33.29,207600.0,18.3494,18.3604,18.2724,18.3109,207600.0
2008-01-18 09:50:00,33.3,33.63,33.24,33.55,141200.0,18.3164,18.498,18.2834,18.454,141200.0
2008-01-18 10:00:00,33.58,34.0,33.52,33.99,206100.0,18.4705,18.7015,18.4375,18.696,206100.0
2008-01-18 10:10:00,33.99,33.99,33.7,33.72,163400.0,18.696,18.696,18.5365,18.5475,163400.0
2008-01-18 10:20:00,33.71,33.71,33.49,33.5,67900.0,18.542,18.542,18.421,18.4265,67900.0
2008-01-18 10:30:00,33.5,33.64,33.5,33.64,81800.0,18.4265,18.5035,18.4265,18.5035,81800.0
2008-01-18 10:40:00,33.63,33.66,33.49,33.52,117700.0,18.498,18.5145,18.421,18.4375,117700.0
2008-01-18 10:50:00,33.53,33.61,33.45,33.53,80700.0,18.443,18.487,18.399,18.443,80700.0
2008-01-18 11:00:00,33.51,33.54,33.3,33.35,91800.0,18.432,18.4485,18.3164,18.3439,91800.0
2008-01-18 11:10:00,33.36,33.52,33.34,33.47,98500.0,18.3494,18.4375,18.3384,18.41,98500.0
2008-01-18 11:20:00,33.47,33.48,33.19,33.23,80300.0,18.41,18.4155,18.2559,18.2779,80300.0
2008-01-18 11:30:00,33.24,33.52,33.23,33.43,82700.0,18.2834,18.4375,18.2779,18.388,82700.0
2008-01-18 11:40:00,33.41,33.42,33.14,33.23,98900.0,18.3769,18.3825,18.2284,18.2779,98900.0
2008-01-18 11:50:00,33.22,33.29,33.05,33.21,58100.0,18.2724,18.3109,18.1789,18.2669,58100.0
2008-01-18 12:00:00,33.2,33.39,33.18,33.37,47400.0,18.2614,18.3659,18.2504,18.3549,47400.0
2008-01-18 12:10:00,33.37,33.63,33.37,33.48,166000.0,18.3549,18.498,18.3549,18.4155,166000.0
2008-01-18 12:20:00,33.48,33.62,33.44,33.59,58600.0,18.4155,18.4925,18.3935,18.476,58600.0
2008-01-18 12:30:00,33.59,33.68,33.48,33.51,54400.0,18.476,18.5255,18.4155,18.432,54400.0
2008-01-18 12:40:00,33.5,33.56,33.46,33.52,43100.0,18.4265,18.4595,18.4045,18.4375,43100.0
2008-01-18 12:50:00,33.5,33.54,33.44,33.45,52000.0,18.4265,18.4485,18.3935,18.399,52000.0
2008-01-18 13:00:00,33.44,33.55,33.43,33.44,78800.0,18.3935,18.454,18.388,18.3935,78800.0
2008-01-18 13:10:00,33.43,33.48,33.27,33.29,31300.0,18.388,18.4155,18.2999,18.3109,31300.0
2008-01-18 13:20:00,33.29,33.31,33.2,33.28,24100.0,18.3109,18.3219,18.2614,18.3054,24100.0
2008-01-18 13:30:00,33.28,33.37,33.23,33.24,29800.0,18.3054,18.3549,18.2779,18.2834,29800.0
2008-01-18 13:40:00,33.23,33.39,33.2,33.33,43800.0,18.2779,18.3659,18.2614,18.3329,43800.0
2008-01-18 13:50:00,33.33,33.44,33.28,33.35,66000.0,18.3329,18.3935,18.3054,18.3439,66000.0
2008-01-18 14:00:00,33.33,33.43,33.25,33.37,34800.0,18.3329,18.388,18.2889,18.3549,34800.0
2008-01-18 14:10:00,33.36,33.49,33.33,33.43,52500.0,18.3494,18.421,18.3329,18.388,52500.0
2008-01-18 14:20:00,33.43,33.43,33.19,33.23,52300.0,18.388,18.388,18.2559,18.2779,52300.0
2008-01-18 14:30:00,33.23,33.23,33.02,33.18,92200.0,18.2779,18.2779,18.1624,18.2504,92200.0
2008-01-18 14:40:00,33.16,33.16,32.99,33.0,83400.0,18.2394,18.2394,18.1459,18.1514,83400.0
2008-01-18 14:50:00,32.99,33.2,32.93,33.2,94200.0,18.1459,18.2614,18.1129,18.2614,94200.0
2008-01-18 15:00:00,33.21,33.43,33.13,33.43,128100.0,18.2669,18.388,18.2229,18.388,128100.0
2008-01-18 15:10:00,33.44,33.49,33.29,33.35,103500.0,18.3935,18.421,18.3109,18.3439,103500.0
2008-01-18 15:20:00,33.34,33.38,33.11,33.16,59000.0,18.3384,18.3604,18.2119,18.2394,59000.0
2008-01-18 15:30:00,33.17,33.25,32.99,33.06,186400.0,18.2449,18.2889,18.1459,18.1844,186400.0
2008-01-18 15:40:00,33.06,33.32,33.0,33.3,119300.0,18.1844,18.3274,18.1514,18.3164,119300.0
2008-01-18 15:50:00,33.31,33.31,33.14,33.23,137800.0,18.3219,18.3219,18.2284,18.2779,137800.0
2008-01-22 09:30:00,31.67,32.84,31.5,32.22,125400.0,17.4199,18.0634,17.3264,17.7224,125400.0
2008-01-22 09:40:00,32.24,32.38,31.54,31.73,161800.0,17.7334,17.8104,17.3484,17.4529,161800.0
2008-01-22 09:50:00,31.74,31.88,31.46,31.59,233200.0,17.4584,17.5354,17.3044,17.3759,233200.0
2008-01-22 10:00:00,31.6,31.73,31.5,31.72,154000.0,17.3814,17.4529,17.3264,17.4474,154000.0
2008-01-22 10:10:00,31.73,32.27,31.73,32.27,271000.0,17.4529,17.7499,17.4529,17.7499,271000.0
2008-01-22 10:20:00,32.26,32.42,32.16,32.25,187700.0,17.7444,17.8324,17.6894,17.7389,187700.0
2008-01-22 10:30:00,32.25,32.42,32.17,32.34,138600.0,17.7389,17.8324,17.6949,17.7884,138600.0
2008-01-22 10:40:00,32.34,32.52,32.22,32.29,173200.0,17.7884,17.8874,17.7224,17.7609,173200.0
2008-01-22 10:50:00,32.31,32.31,32.06,32.1,81700.0,17.7719,17.7719,17.6344,17.6564,81700.0
2008-01-22 11:00:00,32.11,32.39,32.1,32.33,55400.0,17.6619,17.8159,17.6564,17.7829,55400.0
2008-01-22 11:10:00,32.4,32.48,32.11,32.16,90500.0,17.8214,17.8654,17.6619,17.6894,90500.0
2008-01-22 11:20:00,32.16,32.37,32.14,32.33,110600.0,17.6894,17.8049,17.6784,17.7829,110600.0
2008-01-22 11:30:00,32.31,32.34,32.07,32.12,97400.0,17.7719,17.7884,17.6399,17.6674,97400.0
2008-01-22 11:40:00,32.19,32.25,32.09,32.23,75300.0,17.7059,17.7389,17.6509,17.7279,75300.0
2008-01-22 11:50:00,32.25,32.39,32.11,32.18,56500.0,17.7389,17.8159,17.6619,17.7004,56500.0
2008-01-22 12:00:00,32.18,32.51,32.17,32.46,48700.0,17.7004,17.8819,17.6949,17.8544,48700.0
2008-01-22 12:10:00,32.44,32.54,32.31,32.31,52600.0,17.8434,17.8984,17.7719,17.7719,52600.0
2008-01-22 12:20:00,32.31,32.42,32.24,32.34,37400.0,17.7719,17.8324,17.7334,17.7884,37400.0
2008-01-22 12:30:00,32.34,32.39,32.28,32.36,46000.0,17.7884,17.8159,17.7554,17.7994,46000.0
2008-01-22 12:40:00,32.35,32.39,32.25,32.32,36800.0,17.7939,17.8159,17.7389,17.7774,36800.0
2008-01-22 12:50:00,32.31,32.42,32.31,32.4,48000.0,17.7719,17.8324,17.7719,17.8214,48000.0
2008-01-22 13:00:00,32.45,32.5,32.35,32.41,45100.0,17.8489,17.8764,17.7939,17.8269,45100.0
2008-01-22 13:10:00,32.42,32.5,32.32,32.37,61800.0,17.8324,17.8764,17.7774,17.8049,61800.0
2008-01-22 13:20:00,32.37,32.56,32.33,32.4,60200.0,17.8049,17.9094,17.7829,17.8214,60200.0
2008-01-22 13:30:00,32.39,32.45,32.31,32.44,57500.0,17.8159,17.8489,17.7719,17.8434,57500.0
2008-01-22 13:40:00,32.44,32.54,32.25,32.41,94300.0,17.8434,17.8984,17.7389,17.8269,94300.0
2008-01-22 13:50:00,32.4,32.43,32.27,32.38,57500.0,17.8214,17.8379,17.7499,17.8104,57500.0
2008-01-22 14:00:00,32.36,32.37,32.22,32.29,75600.0,17.7994,17.8049,17.7224,17.7609,75600.0
2008-01-22 14:10:00,32.3,32.49,32.25,32.49,76300.0,17.7664,17.8709,17.7389,17.8709,76300.0
2008-01-22 14:20:00,32.48,32.5,32.34,32.37,51600.0,17.8654,17.8764,17.7884,17.8049,51600.0
2008-01-22 14:30:00,32.35,32.35,32.17,32.21,87800.0,17.7939,17.7939,17.6949,17.7169,87800.0
2008-01-22 14:40:00,32.21,32.41,32.15,32.35,61600.0,17.7169,17.8269,17.6839,17.7939,61600.0
2008-01-22 14:50:00,32.36,32.47,32.29,32.36,63700.0,17.7994,17.8599,17.7609,17.7994,63700.0
2008-01-22 15:00:00,32.35,32.59,32.33,32.5,88600.0,17.7939,17.9259,17.7829,17.8764,88600.0
2008-01-22 15:10:00,32.5,32.5,32.23,32.27,123600.0,17.8764,17.8764,17.7279,17.7499,123600.0
2008-01-22 15:20:00,32.3,32.4,32.26,32.39,99700.0,17.7664,17.8214,17.7444,17.8159,99700.0
2008-01-22 15:30:00,32.4,32.67,32.4,32.54,161300.0,17.8214,17.9699,17.8214,17.8984,161300.0
2008-01-22 15:40:00,32.54,32.57,32.36,32.43,162100.0,17.8984,17.9149,17.7994,17.8379,162100.0
2008-01-22 15:50:00,32.43,32.44,32.12,32.19,372500.0,17.8379,17.8434,17.6674,17.7059,372500.0
2008-01-23 09:30:00,31.42,32.15,31.41,31.75,180700.0,17.2824,17.6839,17.2769,17.4639,180700.0
2008-01-23 09:40:00,31.75,31.85,31.5,31.65,148300.0,17.4639,17.5189,17.3264,17.4089,148300.0
2008-01-23 09:50:00,31.63,31.82,31.55,31.69,171300.0,17.3979,17.5024,17.3539,17.4309,171300.0
2008-01-23 10:00:00,31.69,31.8,31.46,31.53,143400.0,17.4309,17.4914,17.3044,17.3429,143400.0
2008-01-23 10:10:00,31.53,31.93,31.5,31.78,96600.0,17.3429,17.5629,17.3264,17.4804,96600.0
2008-01-23 10:20:00,31.8,31.86,31.73,31.74,115900.0,17.4914,17.5244,17.4529,17.4584,115900.0
2008-01-23 10:30:00,31.74,31.83,31.67,31.83,107000.0,17.4584,17.5079,17.4199,17.5079,107000.0
2008-01-23 10:40:00,31.84,31.9,31.64,31.86,107600.0,17.5134,17.5464,17.4034,17.5244,107600.0
2008-01-23 10:50:00,31.86,31.93,31.7,31.86,117000.0,17.5244,17.5629,17.4364,17.5244,117000.0
2008-01-23 11:00:00,31.84,31.9,31.72,31.78,99800.0,17.5134,17.5464,17.4474,17.4804,99800.0
2008-01-23 11:10:00,31.78,31.95,31.78,31.9,48900.0,17.4804,17.5739,17.4804,17.5464,48900.0
2008-01-23 11:20:00,31.9,32.0,31.84,31.86,82800.0,17.5464,17.6014,17.5134,17.5244,82800.0
2008-01-23 11:30:00,31.86,31.86,31.66,31.82,84900.0,17.5244,17.5244,17.4144,17.5024,84900.0
2008-01-23 11:40:00,31.84,31.96,31.81,31.96,73300.0,17.5134,17.5794,17.4969,17.5794,73300.0
2008-01-23 11:50:00,31.96,32.08,31.94,31.97,122900.0,17.5794,17.6454,17.5684,17.5849,122900.0
2008-01-23 12:00:00,31.97,32.0,31.87,31.89,77900.0,17.5849,17.6014,17.5299,17.5409,77900.0
2008-01-23 12:10:00,31.9,32.1,31.79,32.1,82600.0,17.5464,17.6564,17.4859,17.6564,82600.0
2008-01-23 12:20:00,32.1,32.28,32.07,32.23,98700.0,17.6564,17.7554,17.6399,17.7279,98700.0
2008-01-23 12:30:00,32.23,32.29,31.91,31.93,71000.0,17.7279,17.7609,17.5519,17.5629,71000.0
2008-01-23 12:40:00,31.94,32.12,31.85,32.04,100000.0,17.5684,17.6674,17.5189,17.6234,100000.0
2008-01-23 12:50:00,32.06,32.49,32.04,32.36,167700.0,17.6344,17.8709,17.6234,17.7994,167700.0
2008-01-23 13:00:00,32.38,32.58,32.37,32.42,136100.0,17.8104,17.9204,17.8049,17.8324,136100.0
2008-01-23 13:10:00,32.41,32.53,32.31,32.46,64500.0,17.8269,17.8929,17.7719,17.8544,64500.0
2008-01-23 13:20:00,32.44,32.6,32.43,32.49,50300.0,17.8434,17.9314,17.8379,17.8709,50300.0
2008-01-23 13:30:00,32.47,32.58,32.36,32.42,76400.0,17.8599,17.9204,17.7994,17.8324,76400.0
2008-01-23 13:40:00,32.41,32.58,32.35,32.55,68700.0,17.8269,17.9204,17.7939,17.9039,68700.0
2008-01-23 13:50:00,32.56,32.6,32.46,32.58,62600.0,17.9094,17.9314,17.8544,17.9204,62600.0
2008-01-23 14:00:00,32.57,32.75,32.44,32.71,96300.0,17.9149,18.0139,17.8434,17.9919,96300.0
2008-01-23 14:10:00,32.7,32.72,32.57,32.58,58100.0,17.9864,17.9974,17.9149,17.9204,58100.0
2008-01-23 14:20:00,32.57,32.86,32.56,32.81,75400.0,17.9149,18.0744,17.9094,18.0469,75400.0
2008-01-23 14:30:00,32.81,32.84,32.58,32.82,88800.0,18.0469,18.0634,17.9204,18.0524,88800.0
2008-01-23 14:40:00,32.81,32.84,32.52,32.7,106300.0,18.0469,18.0634,17.8874,17.9864,106300.0
2008-01-23 14:50:00,32.71,32.9,32.62,32.87,121900.0,17.9919,18.0964,17.9424,18.0799,121900.0
2008-01-23 15:00:00,32.88,33.15,32.83,33.15,148900.0,18.0854,18.2339,18.0579,18.2339,148900.0
2008-01-23 15:10:00,33.15,33.36,33.13,33.19,112400.0,18.2339,18.3494,18.2229,18.2559,112400.0
2008-01-23 15:20:00,33.19,33.42,33.13,33.39,167900.0,18.2559,18.3825,18.2229,18.3659,167900.0
2008-01-23 15:30:00,33.39,33.54,33.28,33.53,176600.0,18.3659,18.4485,18.3054,18.443,176600.0
2008-01-23 15:40:00,33.52,33.54,33.26,33.51,154800.0,18.4375,18.4485,18.2944,18.432,154800.0
2008-01-23 15:50:00,33.5,33.51,33.17,33.37,476600.0,18.4265,18.432,18.2449,18.3549,476600.0
2008-01-24 09:30:00,32.38,33.58,32.38,33.36,143200.0,17.8104,18.4705,17.8104,18.3494,143200.0
2008-01-24 09:40:00,33.36,33.38,33.23,33.26,127400.0,18.3494,18.3604,18.2779,18.2944,127400.0
2008-01-24 09:50:00,33.26,33.58,33.25,33.5,215900.0,18.2944,18.4705,18.2889,18.4265,215900.0
2008-01-24 10:00:00,33.5,33.61,33.49,33.51,163500.0,18.4265,18.487,18.421,18.432,163500.0
2008-01-24 10:10:00,33.5,33.56,33.3,33.3,195200.0,18.4265,18.4595,18.3164,18.3164,195200.0
2008-01-24 10:20:00,33.3,33.39,33.21,33.28,145300.0,18.3164,18.3659,18.2669,18.3054,145300.0
2008-01-24 10:30:00,33.28,33.38,33.25,33.37,75200.0,18.3054,18.3604,18.2889,18.3549,75200.0
2008-01-24 10:40:00,33.38,33.44,33.25,33.4,129000.0,18.3604,18.3935,18.2889,18.3714,129000.0
2008-01-24 10:50:00,33.4,33.42,33.28,33.34,68400.0,18.3714,18.3825,18.3054,18.3384,68400.0
2008-01-24 11:00:00,33.34,33.34,33.17,33.24,123600.0,18.3384,18.3384,18.2449,18.2834,123600.0
2008-01-24 11:10:00,33.25,33.32,33.24,33.26,67500.0,18.2889,18.3274,18.2834,18.2944,67500.0
2008-01-24 11:20:00,33.27,33.37,33.26,33.3,93400.0,18.2999,18.3549,18.2944,18.3164,93400.0
2008-01-24 11:30:00,33.3,33.3,33.11,33.12,142900.0,18.3164,18.3164,18.2119,18.2174,142900.0
2008-01-24 11:40:00,33.12,33.25,33.05,33.23,105800.0,18.2174,18.2889,18.1789,18.2779,105800.0
2008-01-24 11:50:00,33.24,33.3,33.19,33.22,59500.0,18.2834,18.3164,18.2559,18.2724,59500.0
2008-01-24 12:00:00,33.21,33.23,33.04,33.11,134300.0,18.2669,18.2779,18.1734,18.2119,134300.0
2008-01-24 12:10:00,33.12,33.14,33.0,33.08,47100.0,18.2174,18.2284,18.1514,18.1954,47100.0
2008-01-24 12:20:00,33.08,33.09,32.88,32.9,52100.0,18.1954,18.2009,18.0854,18.0964,52100.0
2008-01-24 12:30:00,32.9,32.9,32.8,32.81,64500.0,18.0964,18.0964,18.0414,18.0469,64500.0
2008-01-24 12:40:00,32.8,32.92,32.8,32.88,36800.0,18.0414,18.1074,18.0414,18.0854,36800.0
2008-01-24 12:50:00,32.88,33.0,32.88,32.99,32600.0,18.0854,18.1514,18.0854,18.1459,32600.0
2008-01-24 13:00:00,32.99,32.99,32.78,32.83,41100.0,18.1459,18.1459,18.0304,18.0579,41100.0
2008-01-24 13:10:00,32.82,32.99,32.79,32.94,36700.0,18.0524,18.1459,18.0359,18.1184,36700.0
2008-01-24 13:20:00,32.94,32.94,32.81,32.81,38600.0,18.1184,18.1184,18.0469,18.0469,38600.0
2008-01-24 13:30:00,32.82,32.85,32.75,32.82,38900.0,18.0524,18.0689,18.0139,18.0524,38900.0
2008-01-24 13:40:00,32.82,33.0,32.82,32.99,38100.0,18.0524,18.1514,18.0524,18.1459,38100.0
2008-01-24 13:50:00,32.99,33.02,32.97,33.0,32100.0,18.1459,18.1624,18.1349,18.1514,32100.0
2008-01-24 14:00:00,32.99,33.03,32.96,32.98,78600.0,18.1459,18.1679,18.1294,18.1404,78600.0
2008-01-24 14:10:00,32.99,33.0,32.88,32.88,58600.0,18.1459,18.1514,18.0854,18.0854,58600.0
2008-01-24 14:20:00,32.87,33.0,32.87,32.97,52600.0,18.0799,18.1514,18.0799,18.1349,52600.0
2008-01-24 14:30:00,32.99,33.15,32.94,33.15,71900.0,18.1459,18.2339,18.1184,18.2339,71900.0
2008-01-24 14:40:00,33.15,33.17,33.03,33.06,75900.0,18.2339,18.2449,18.1679,18.1844,75900.0
2008-01-24 14:50:00,33.06,33.06,32.8,32.89,70900.0,18.1844,18.1844,18.0414,18.0909,70900.0
2008-01-24 15:00:00,32.89,32.96,32.85,32.9,100000.0,18.0909,18.1294,18.0689,18.0964,100000.0
2008-01-24 15:10:00,32.92,32.92,32.72,32.8,97100.0,18.1074,18.1074,17.9974,18.0414,97100.0
2008-01-24 15:20:00,32.8,32.97,32.8,32.88,68500.0,18.0414,18.1349,18.0414,18.0854,68500.0
2008-01-24 15:30:00,32.88,32.99,32.87,32.97,74000.0,18.0854,18.1459,18.0799,18.1349,74000.0
2008-01-24 15:40:00,32.98,33.06,32.97,33.04,104600.0,18.1404,18.1844,18.1349,18.1734,104600.0
2008-01-24 15:50:00,33.05,33.11,33.03,33.09,197300.0,18.1789,18.2119,18.1679,18.2009,197300.0
2008-01-25 09:30:00,33.65,33.65,33.06,33.18,104100.0,18.509,18.509,18.1844,18.2504,104100.0
2008-01-25 09:40:00,33.2,33.45,33.14,33.34,66400.0,18.2614,18.399,18.2284,18.3384,66400.0
2008-01-25 09:50:00,33.34,33.51,33.25,33.5,73500.0,18.3384,18.432,18.2889,18.4265,73500.0
2008-01-25 10:00:00,33.48,33.56,33.41,33.54,86000.0,18.4155,18.4595,18.3769,18.4485,86000.0
2008-01-25 10:10:00,33.53,33.61,33.48,33.54,54400.0,18.443,18.487,18.4155,18.4485,54400.0
2008-01-25 10:20:00,33.53,33.6,33.49,33.51,70500.0,18.443,18.4815,18.421,18.432,70500.0
2008-01-25 10:30:00,33.51,33.58,33.42,33.44,113100.0,18.432,18.4705,18.3825,18.3935,113100.0
2008-01-25 10:40:00,33.44,33.64,33.42,33.62,180500.0,18.3935,18.5035,18.3825,18.4925,180500.0
2008-01-25 10:50:00,33.62,33.65,33.43,33.48,66500.0,18.4925,18.509,18.388,18.4155,66500.0
2008-01-25 11:00:00,33.48,33.49,33.3,33.39,84600.0,18.4155,18.421,18.3164,18.3659,84600.0
2008-01-25 11:10:00,33.4,33.43,33.28,33.35,70800.0,18.3714,18.388,18.3054,18.3439,70800.0
2008-01-25 11:20:00,33.35,33.39,33.12,33.23,47800.0,18.3439,18.3659,18.2174,18.2779,47800.0
2008-01-25 11:30:00,33.22,33.32,33.21,33.26,65300.0,18.2724,18.3274,18.2669,18.2944,65300.0
2008-01-25 11:40:00,33.25,33.32,33.23,33.28,49100.0,18.2889,18.3274,18.2779,18.3054,49100.0
2008-01-25 11:50:00,33.25,33.29,33.21,33.26,84300.0,18.2889,18.3109,18.2669,18.2944,84300.0
2008-01-25 12:00:00,33.26,33.26,33.13,33.15,46800.0,18.2944,18.2944,18.2229,18.2339,46800.0
2008-01-25 12:10:00,33.14,33.29,33.14,33.27,81400.0,18.2284,18.3109,18.2284,18.2999,81400.0
2008-01-25 12:20:00,33.28,33.3,33.23,33.24,32200.0,18.3054,18.3164,18.2779,18.2834,32200.0
2008-01-25 12:30:00,33.23,33.26,33.16,33.17,37700.0,18.2779,18.2944,18.2394,18.2449,37700.0
2008-01-25 12:40:00,33.15,33.23,33.11,33.13,46900.0,18.2339,18.2779,18.2119,18.2229,46900.0
2008-01-25 12:50:00,33.13,33.19,33.06,33.12,47500.0,18.2229,18.2559,18.1844,18.2174,47500.0
2008-01-25 13:00:00,33.12,33.14,33.02,33.11,61100.0,18.2174,18.2284,18.1624,18.2119,61100.0
2008-01-25 13:10:00,33.12,33.25,33.12,33.25,51100.0,18.2174,18.2889,18.2174,18.2889,51100.0
2008-01-25 13:20:00,33.24,33.25,33.1,33.13,50300.0,18.2834,18.2889,18.2064,18.2229,50300.0
2008-01-25 13:30:00,33.14,33.16,32.96,33.12,36900.0,18.2284,18.2394,18.1294,18.2174,36900.0
2008-01-25 13:40:00,33.11,33.14,33.05,33.1,36900.0,18.2119,18.2284,18.1789,18.2064,36900.0
2008-01-25 13:50:00,33.1,33.16,33.04,33.07,92400.0,18.2064,18.2394,18.1734,18.1899,92400.0
2008-01-25 14:00:00,33.06,33.07,33.0,33.02,43500.0,18.1844,18.1899,18.1514,18.1624,43500.0
2008-01-25 14:10:00,33.03,33.12,33.02,33.04,43400.0,18.1679,18.2174,18.1624,18.1734,43400.0
2008-01-25 14:20:00,33.04,33.17,33.03,33.07,33800.0,18.1734,18.2449,18.1679,18.1899,33800.0
2008-01-25 14:30:00,33.08,33.25,33.08,33.2,61600.0,18.1954,18.2889,18.1954,18.2614,61600.0
2008-01-25 14:40:00,33.21,33.26,33.06,33.1,70500.0,18.2669,18.2944,18.1844,18.2064,70500.0
2008-01-25 14:50:00,33.1,33.22,33.05,33.21,63000.0,18.2064,18.2724,18.1789,18.2669,63000.0
2008-01-25 15:00:00,33.21,33.22,33.13,33.18,166300.0,18.2669,18.2724,18.2229,18.2504,166300.0
2008-01-25 15:10:00,33.17,33.35,33.15,33.32,75600.0,18.2449,18.3439,18.2339,18.3274,75600.0
2008-01-25 15:20:00,33.32,33.41,33.28,33.33,44300.0,18.3274,18.3769,18.3054,18.3329,44300.0
2008-01-25 15:30:00,33.32,33.39,33.22,33.3,124900.0,18.3274,18.3659,18.2724,18.3164,124900.0
2008-01-25 15:40:00,33.31,33.39,33.24,33.24,102700.0,18.3219,18.3659,18.2834,18.2834,102700.0
2008-01-25 15:50:00,33.25,33.25,33.08,33.15,238100.0,18.2889,18.2889,18.1954,18.2339,238100.0
2008-01-28 09:30:00,32.64,33.78,32.62,33.39,188800.0,17.9534,18.5805,17.9424,18.3659,188800.0
2008-01-28 09:40:00,33.39,33.4,33.25,33.4,92900.0,18.3659,18.3714,18.2889,18.3714,92900.0
2008-01-28 09:50:00,33.39,33.4,33.21,33.27,47800.0,18.3659,18.3714,18.2669,18.2999,47800.0
2008-01-28 10:00:00,33.24,33.29,33.04,33.05,88800.0,18.2834,18.3109,18.1734,18.1789,88800.0
2008-01-28 10:10:00,33.03,33.3,33.0,33.26,81200.0,18.1679,18.3164,18.1514,18.2944,81200.0
2008-01-28 10:20:00,33.27,33.39,33.22,33.32,46900.0,18.2999,18.3659,18.2724,18.3274,46900.0
2008-01-28 10:30:00,33.31,33.46,33.18,33.26,53500.0,18.3219,18.4045,18.2504,18.2944,53500.0
2008-01-28 10:40:00,33.28,33.4,33.28,33.34,52800.0,18.3054,18.3714,18.3054,18.3384,52800.0
2008-01-28 10:50:00,33.34,33.49,33.31,33.44,60500.0,18.3384,18.421,18.3219,18.3935,60500.0
2008-01-28 11:00:00,33.45,33.5,33.4,33.44,63900.0,18.399,18.4265,18.3714,18.3935,63900.0
2008-01-28 11:10:00,33.44,33.64,33.44,33.51,78100.0,18.3935,18.5035,18.3935,18.432,78100.0
2008-01-28 11:20:00,33.52,33.57,33.46,33.49,57400.0,18.4375,18.465,18.4045,18.421,57400.0
2008-01-28 11:30:00,33.49,33.6,33.47,33.52,44300.0,18.421,18.4815,18.41,18.4375,44300.0
2008-01-28 11:40:00,33.53,33.55,33.42,33.48,29500.0,18.443,18.454,18.3825,18.4155,29500.0
2008-01-28 11:50:00,33.51,33.51,33.34,33.38,29400.0,18.432,18.432,18.3384,18.3604,29400.0
2008-01-28 12:00:00,33.38,33.39,33.27,33.3,30500.0,18.3604,18.3659,18.2999,18.3164,30500.0
2008-01-28 12:10:00,33.31,33.38,33.3,33.33,26500.0,18.3219,18.3604,18.3164,18.3329,26500.0
2008-01-28 12:20:00,33.32,33.4,33.28,33.32,20800.0,18.3274,18.3714,18.3054,18.3274,20800.0
2008-01-28 12:30:00,33.32,33.35,33.25,33.32,40000.0,18.3274,18.3439,18.2889,18.3274,40000.0
2008-01-28 12:40:00,33.32,33.49,33.31,33.39,34700.0,18.3274,18.421,18.3219,18.3659,34700.0
2008-01-28 12:50:00,33.38,33.38,33.31,33.35,41800.0,18.3604,18.3604,18.3219,18.3439,41800.0
2008-01-28 13:00:00,33.35,33.49,33.33,33.42,33900.0,18.3439,18.421,18.3329,18.3825,33900.0
2008-01-28 13:10:00,33.41,33.45,33.29,33.3,47700.0,18.3769,18.399,18.3109,18.3164,47700.0
2008-01-28 13:20:00,33.3,33.44,33.3,33.37,75100.0,18.3164,18.3935,18.3164,18.3549,75100.0
2008-01-28 13:30:00,33.38,33.45,33.34,33.42,37100.0,18.3604,18.399,18.3384,18.3825,37100.0
2008-01-28 13:40:00,33.42,33.47,33.39,33.42,28400.0,18.3825,18.41,18.3659,18.3825,28400.0
2008-01-28 13:50:00,33.42,33.5,33.4,33.44,34000.0,18.3825,18.4265,18.3714,18.3935,34000.0
2008-01-28 14:00:00,33.45,33.54,33.45,33.53,28800.0,18.399,18.4485,18.399,18.443,28800.0
2008-01-28 14:10:00,33.53,33.58,33.51,33.52,30500.0,18.443,18.4705,18.432,18.4375,30500.0
2008-01-28 14:20:00,33.52,33.6,33.51,33.52,30700.0,18.4375,18.4815,18.432,18.4375,30700.0
2008-01-28 14:30:00,33.53,33.62,33.53,33.61,24500.0,18.443,18.4925,18.443,18.487,24500.0
2008-01-28 14:40:00,33.6,33.64,33.56,33.56,23600.0,18.4815,18.5035,18.4595,18.4595,23600.0
2008-01-28 14:50:00,33.56,33.56,33.48,33.51,47900.0,18.4595,18.4595,18.4155,18.432,47900.0
2008-01-28 15:00:00,33.5,33.56,33.46,33.5,66200.0,18.4265,18.4595,18.4045,18.4265,66200.0
2008-01-28 15:10:00,33.52,33.57,33.35,33.38,61400.0,18.4375,18.465,18.3439,18.3604,61400.0
2008-01-28 15:20:00,33.4,33.46,33.34,33.42,43700.0,18.3714,18.4045,18.3384,18.3825,43700.0
2008-01-28 15:30:00,33.42,33.56,33.41,33.53,68400.0,18.3825,18.4595,18.3769,18.443,68400.0
2008-01-28 15:40:00,33.55,33.73,33.54,33.7,110100.0,18.454,18.553,18.4485,18.5365,110100.0
2008-01-28 15:50:00,33.7,33.73,33.59,33.7,144300.0,18.5365,18.553,18.476,18.5365,144300.0
2008-01-29 09:30:00,33.94,34.33,33.7,34.33,161700.0,18.6685,18.883,18.5365,18.883,161700.0
2008-01-29 09:40:00,34.33,34.39,34.1,34.21,102600.0,18.883,18.916,18.7565,18.817,102600.0
2008-01-29 09:50:00,34.21,34.22,33.87,33.87,70600.0,18.817,18.8225,18.63,18.63,70600.0
2008-01-29 10:00:00,33.87,34.13,33.69,33.92,226700.0,18.63,18.773,18.531,18.6575,226700.0
2008-01-29 10:10:00,33.92,34.12,33.9,34.01,57900.0,18.6575,18.7675,18.6465,18.707,57900.0
2008-01-29 10:20:00,34.04,34.18,34.04,34.17,69400.0,18.7235,18.8005,18.7235,18.795,69400.0
2008-01-29 10:30:00,34.16,34.22,34.1,34.2,53100.0,18.7895,18.8225,18.7565,18.8115,53100.0
2008-01-29 10:40:00,34.19,34.27,34.06,34.13,69400.0,18.806,18.85,18.7345,18.773,69400.0
2008-01-29 10:50:00,34.15,34.27,34.09,34.27,70000.0,18.784,18.85,18.751,18.85,70000.0
2008-01-29 11:00:00,34.28,34.4,34.27,34.31,65400.0,18.8555,18.9215,18.85,18.872,65400.0
2008-01-29 11:10:00,34.33,34.38,34.25,34.35,47900.0,18.883,18.9105,18.839,18.894,47900.0
2008-01-29 11:20:00,34.36,34.37,34.22,34.34,63300.0,18.8995,18.905,18.8225,18.8885,63300.0
2008-01-29 11:30:00,34.34,34.5,34.33,34.42,128900.0,18.8885,18.9765,18.883,18.9325,128900.0
2008-01-29 11:40:00,34.41,34.48,34.35,34.44,215700.0,18.927,18.9655,18.894,18.9435,215700.0
2008-01-29 11:50:00,34.44,34.53,34.36,34.44,60400.0,18.9435,18.993,18.8995,18.9435,60400.0
2008-01-29 12:00:00,34.44,34.44,34.26,34.29,49200.0,18.9435,18.9435,18.8445,18.861,49200.0
2008-01-29 12:10:00,34.3,34.3,34.16,34.17,52700.0,18.8665,18.8665,18.7895,18.795,52700.0
2008-01-29 12:20:00,34.18,34.27,34.11,34.23,73000.0,18.8005,18.85,18.762,18.828,73000.0
2008-01-29 12:30:00,34.23,34.29,34.12,34.15,90700.0,18.828,18.861,18.7675,18.784,90700.0
2008-01-29 12:40:00,34.17,34.29,34.1,34.25,126300.0,18.795,18.861,18.7565,18.839,126300.0
2008-01-29 12:50:00,34.26,34.28,34.22,34.23,45000.0,18.8445,18.8555,18.8225,18.828,45000.0
2008-01-29 13:00:00,34.21,34.27,34.03,34.08,142500.0,18.817,18.85,18.718,18.7455,142500.0
2008-01-29 13:10:00,34.09,34.15,34.03,34.08,196700.0,18.751,18.784,18.718,18.7455,196700.0
2008-01-29 13:20:00,34.07,34.09,34.02,34.05,34500.0,18.74,18.751,18.7125,18.729,34500.0
2008-01-29 13:30:00,34.05,34.15,34.02,34.09,27900.0,18.729,18.784,18.7125,18.751,27900.0
2008-01-29 13:40:00,34.1,34.15,34.09,34.15,26700.0,18.7565,18.784,18.751,18.784,26700.0
2008-01-29 13:50:00,34.15,34.15,34.06,34.06,26700.0,18.784,18.784,18.7345,18.7345,26700.0
2008-01-29 14:00:00,34.07,34.16,34.07,34.13,148900.0,18.74,18.7895,18.74,18.773,148900.0
2008-01-29 14:10:00,34.13,34.22,34.13,34.21,86100.0,18.773,18.8225,18.773,18.817,86100.0
2008-01-29 14:20:00,34.2,34.22,34.12,34.18,44700.0,18.8115,18.8225,18.7675,18.8005,44700.0
2008-01-29 14:30:00,34.19,34.2,34.13,34.15,43100.0,18.806,18.8115,18.773,18.784,43100.0
2008-01-29 14:40:00,34.16,34.21,34.07,34.13,72600.0,18.7895,18.817,18.74,18.773,72600.0
2008-01-29 14:50:00,34.13,34.3,34.13,34.23,71900.0,18.773,18.8665,18.773,18.828,71900.0
2008-01-29 15:00:00,34.23,34.28,34.22,34.27,58500.0,18.828,18.8555,18.8225,18.85,58500.0
2008-01-29 15:10:00,34.27,34.27,34.2,34.22,51200.0,18.85,18.85,18.8115,18.8225,51200.0
2008-01-29 15:20:00,34.21,34.26,34.2,34.21,68700.0,18.817,18.8445,18.8115,18.817,68700.0
2008-01-29 15:30:00,34.21,34.25,34.2,34.22,75800.0,18.817,18.839,18.8115,18.8225,75800.0
2008-01-29 15:40:00,34.21,34.27,34.16,34.21,134200.0,18.817,18.85,18.7895,18.817,134200.0
2008-01-29 15:50:00,34.22,34.34,34.21,34.31,253000.0,18.8225,18.8885,18.817,18.872,253000.0
2008-01-30 09:30:00,33.9,34.69,33.8,34.43,192600.0,18.8162,19.2547,18.7607,19.1104,192600.0
2008-01-30 09:40:00,34.44,34.6,34.28,34.52,101000.0,19.1159,19.2047,19.0271,19.1603,101000.0
2008-01-30 09:50:00,34.52,34.57,34.36,34.41,66600.0,19.1603,19.1881,19.0715,19.0993,66600.0
2008-01-30 10:00:00,34.42,34.51,34.38,34.41,92900.0,19.1048,19.1548,19.0826,19.0993,92900.0
2008-01-30 10:10:00,34.39,34.46,34.37,34.39,49600.0,19.0882,19.127,19.0771,19.0882,49600.0
2008-01-30 10:20:00,34.38,34.54,34.38,34.47,126000.0,19.0826,19.1714,19.0826,19.1326,126000.0
2008-01-30 10:30:00,34.48,34.51,34.4,34.42,42900.0,19.1381,19.1548,19.0937,19.1048,42900.0
2008-01-30 10:40:00,34.41,34.42,34.15,34.15,85000.0,19.0993,19.1048,18.955,18.955,85000.0
2008-01-30 10:50:00,34.16,34.17,34.05,34.05,123700.0,18.9605,18.9661,18.8994,18.8994,123700.0
2008-01-30 11:00:00,34.05,34.09,34.04,34.04,61500.0,18.8994,18.9216,18.8939,18.8939,61500.0
2008-01-30 11:10:00,34.04,34.04,33.97,33.98,75400.0,18.8939,18.8939,18.855,18.8606,75400.0
2008-01-30 11:20:00,33.97,33.97,33.9,33.95,87200.0,18.855,18.855,18.8162,18.8439,87200.0
2008-01-30 11:30:00,33.94,33.97,33.82,33.83,117700.0,18.8384,18.855,18.7718,18.7773,117700.0
2008-01-30 11:40:00,33.83,33.83,33.59,33.64,149100.0,18.7773,18.7773,18.6441,18.6719,149100.0
2008-01-30 11:50:00,33.66,33.68,33.5,33.58,138800.0,18.683,18.6941,18.5942,18.6386,138800.0
2008-01-30 12:00:00,33.58,33.67,33.51,33.58,153500.0,18.6386,18.6885,18.5997,18.6386,153500.0
2008-01-30 12:10:00,33.59,33.64,33.58,33.61,60600.0,18.6441,18.6719,18.6386,18.6552,60600.0
2008-01-30 12:20:00,33.61,33.64,33.52,33.52,42800.0,18.6552,18.6719,18.6053,18.6053,42800.0
2008-01-30 12:30:00,33.52,33.56,33.52,33.52,39100.0,18.6053,18.6275,18.6053,18.6053,39100.0
2008-01-30 12:40:00,33.51,33.52,33.43,33.47,57400.0,18.5997,18.6053,18.5553,18.5775,57400.0
2008-01-30 12:50:00,33.47,33.48,33.23,33.39,225600.0,18.5775,18.5831,18.4443,18.5331,225600.0
2008-01-30 13:00:00,33.39,33.39,33.02,33.13,283900.0,18.5331,18.5331,18.3277,18.3888,283900.0
2008-01-30 13:10:00,33.13,33.33,33.1,33.28,176400.0,18.3888,18.4998,18.3722,18.4721,176400.0
2008-01-30 13:20:00,33.29,33.31,33.07,33.13,87900.0,18.4776,18.4887,18.3555,18.3888,87900.0
2008-01-30 13:30:00,33.13,33.23,33.12,33.2,78800.0,18.3888,18.4443,18.3833,18.4277,78800.0
2008-01-30 13:40:00,33.19,33.2,33.11,33.14,96000.0,18.4221,18.4277,18.3777,18.3944,96000.0
2008-01-30 13:50:00,33.13,33.19,33.08,33.15,104100.0,18.3888,18.4221,18.361,18.3999,104100.0
2008-01-30 14:00:00,33.16,33.27,33.16,33.27,51500.0,18.4055,18.4665,18.4055,18.4665,51500.0
2008-01-30 14:10:00,33.25,33.56,33.23,33.43,221900.0,18.4554,18.6275,18.4443,18.5553,221900.0
2008-01-30 14:20:00,33.44,33.47,33.33,33.37,331400.0,18.5609,18.5775,18.4998,18.522,331400.0
2008-01-30 14:30:00,33.37,33.47,33.3,33.4,417700.0,18.522,18.5775,18.4832,18.5387,417700.0
2008-01-30 14:40:00,33.4,33.42,33.28,33.36,162900.0,18.5387,18.5498,18.4721,18.5165,162900.0
2008-01-30 14:50:00,33.36,33.49,33.34,33.4,207300.0,18.5165,18.5886,18.5054,18.5387,207300.0
2008-01-30 15:00:00,33.4,33.41,33.32,33.33,168500.0,18.5387,18.5442,18.4943,18.4998,168500.0
2008-01-30 15:10:00,33.33,33.38,33.26,33.32,176500.0,18.4998,18.5276,18.461,18.4943,176500.0
2008-01-30 15:20:00,33.32,33.33,33.23,33.26,212300.0,18.4943,18.4998,18.4443,18.461,212300.0
2008-01-30 15:30:00,33.26,33.26,33.09,33.09,354400.0,18.461,18.461,18.3666,18.3666,354400.0
2008-01-30 15:40:00,33.07,33.1,32.95,33.05,351700.0,18.3555,18.3722,18.2889,18.3444,351700.0
2008-01-30 15:50:00,33.05,33.06,32.84,32.95,384100.0,18.3444,18.3499,18.2278,18.2889,384100.0
2008-01-31 09:30:00,32.0,32.49,31.98,32.41,667000.0,17.7616,18.0336,17.7505,17.9892,667000.0
2008-01-31 09:40:00,32.4,32.45,32.36,32.39,234200.0,17.9836,18.0114,17.9614,17.9781,234200.0
2008-01-31 09:50:00,32.39,32.41,32.29,32.38,169600.0,17.9781,17.9892,17.9226,17.9725,169600.0
2008-01-31 10:00:00,32.37,32.41,32.3,32.4,169300.0,17.967,17.9892,17.9281,17.9836,169300.0
2008-01-31 10:10:00,32.39,32.4,32.35,32.37,187400.0,17.9781,17.9836,17.9559,17.967,187400.0
2008-01-31 10:20:00,32.37,32.44,32.36,32.44,270600.0,17.967,18.0058,17.9614,18.0058,270600.0
2008-01-31 10:30:00,32.44,32.58,32.35,32.38,353700.0,18.0058,18.0835,17.9559,17.9725,353700.0
2008-01-31 10:40:00,32.39,32.4,32.37,32.39,87900.0,17.9781,17.9836,17.967,17.9781,87900.0
2008-01-31 10:50:00,32.4,32.4,32.38,32.4,199400.0,17.9836,17.9836,17.9725,17.9836,199400.0
2008-01-31 11:00:00,32.4,32.4,32.39,32.4,192500.0,17.9836,17.9836,17.9781,17.9836,192500.0
2008-01-31 11:10:00,32.4,32.4,32.39,32.4,215600.0,17.9836,17.9836,17.9781,17.9836,215600.0
2008-01-31 11:20:00,32.4,32.42,32.39,32.42,296400.0,17.9836,17.9947,17.9781,17.9947,296400.0
2008-01-31 11:30:00,32.42,32.64,32.41,32.64,190900.0,17.9947,18.1168,17.9892,18.1168,190900.0
2008-01-31 11:40:00,32.64,32.75,32.57,32.57,173000.0,18.1168,18.1779,18.078,18.078,173000.0
2008-01-31 11:50:00,32.57,32.8,32.51,32.68,203500.0,18.078,18.2056,18.0447,18.139,203500.0
2008-01-31 12:00:00,32.7,32.73,32.62,32.65,98300.0,18.1501,18.1668,18.1057,18.1224,98300.0
2008-01-31 12:10:00,32.65,32.65,32.43,32.46,149100.0,18.1224,18.1224,18.0003,18.0169,149100.0
2008-01-31 12:20:00,32.45,32.54,32.21,32.54,301400.0,18.0114,18.0613,17.8782,18.0613,301400.0
2008-01-31 12:30:00,32.54,32.73,32.54,32.6,176200.0,18.0613,18.1668,18.0613,18.0946,176200.0
2008-01-31 12:40:00,32.6,32.61,32.56,32.59,68900.0,18.0946,18.1002,18.0724,18.0891,68900.0
2008-01-31 12:50:00,32.59,32.6,32.55,32.6,201300.0,18.0891,18.0946,18.0669,18.0946,201300.0
2008-01-31 13:00:00,32.6,32.6,32.56,32.58,74000.0,18.0946,18.0946,18.0724,18.0835,74000.0
2008-01-31 13:10:00,32.58,32.6,32.58,32.6,105000.0,18.0835,18.0946,18.0835,18.0946,105000.0
2008-01-31 13:20:00,32.6,32.65,32.59,32.61,153700.0,18.0946,18.1224,18.0891,18.1002,153700.0
2008-01-31 13:30:00,32.61,32.66,32.61,32.65,91900.0,18.1002,18.1279,18.1002,18.1224,91900.0
2008-01-31 13:40:00,32.65,32.69,32.64,32.69,123900.0,18.1224,18.1446,18.1168,18.1446,123900.0
2008-01-31 13:50:00,32.69,32.73,32.66,32.7,136800.0,18.1446,18.1668,18.1279,18.1501,136800.0
2008-01-31 14:00:00,32.71,32.81,32.7,32.78,172800.0,18.1557,18.2112,18.1501,18.1945,172800.0
2008-01-31 14:10:00,32.78,32.78,32.65,32.66,249500.0,18.1945,18.1945,18.1224,18.1279,249500.0
2008-01-31 14:20:00,32.66,32.66,32.6,32.6,183400.0,18.1279,18.1279,18.0946,18.0946,183400.0
2008-01-31 14:30:00,32.61,32.61,32.6,32.6,267100.0,18.1002,18.1002,18.0946,18.0946,267100.0
2008-01-31 14:40:00,32.6,32.61,32.58,32.6,216800.0,18.0946,18.1002,18.0835,18.0946,216800.0
2008-01-31 14:50:00,32.6,32.61,32.53,32.61,140700.0,18.0946,18.1002,18.0558,18.1002,140700.0
2008-01-31 15:00:00,32.61,32.61,32.57,32.61,184900.0,18.1002,18.1002,18.078,18.1002,184900.0
2008-01-31 15:10:00,32.6,32.66,32.6,32.62,358100.0,18.0946,18.1279,18.0946,18.1057,358100.0
2008-01-31 15:20:00,32.63,32.63,32.55,32.59,278300.0,18.1113,18.1113,18.0669,18.0891,278300.0
2008-01-31 15:30:00,32.59,32.65,32.59,32.6,459800.0,18.0891,18.1224,18.0891,18.0946,459800.0
2008-01-31 15:40:00,32.6,32.79,32.6,32.79,494800.0,18.0946,18.2001,18.0946,18.2001,494800.0
2008-01-31 15:50:00,32.79,32.88,32.62,32.69,608400.0,18.2001,18.25,18.1057,18.1446,608400.0
2008-02-01 09:30:00,33.56,33.72,32.78,32.89,147800.0,18.6275,18.7163,18.1945,18.2556,147800.0
2008-02-01 09:40:00,32.89,32.93,32.73,32.89,109700.0,18.2556,18.2778,18.1668,18.2556,109700.0
2008-02-01 09:50:00,32.88,32.92,32.62,32.65,122500.0,18.25,18.2722,18.1057,18.1224,122500.0
2008-02-01 10:00:00,32.63,33.41,32.63,33.34,217000.0,18.1113,18.5442,18.1113,18.5054,217000.0
2008-02-01 10:10:00,33.34,33.65,33.34,33.63,190400.0,18.5054,18.6774,18.5054,18.6663,190400.0
2008-02-01 10:20:00,33.64,33.7,33.42,33.61,212200.0,18.6719,18.7052,18.5498,18.6552,212200.0
2008-02-01 10:30:00,33.6,33.61,33.27,33.49,305000.0,18.6497,18.6552,18.4665,18.5886,305000.0
2008-02-01 10:40:00,33.49,33.49,33.29,33.39,93800.0,18.5886,18.5886,18.4776,18.5331,93800.0
2008-02-01 10:50:00,33.39,33.6,33.36,33.51,142600.0,18.5331,18.6497,18.5165,18.5997,142600.0
2008-02-01 11:00:00,33.49,33.65,33.44,33.65,270200.0,18.5886,18.6774,18.5609,18.6774,270200.0
2008-02-01 11:10:00,33.65,33.69,33.58,33.66,146200.0,18.6774,18.6996,18.6386,18.683,146200.0
2008-02-01 11:20:00,33.66,33.98,33.65,33.92,126400.0,18.683,18.8606,18.6774,18.8273,126400.0
2008-02-01 11:30:00,33.92,34.01,33.79,33.93,168500.0,18.8273,18.8772,18.7551,18.8328,168500.0
2008-02-01 11:40:00,33.93,34.1,33.92,34.1,121700.0,18.8328,18.9272,18.8273,18.9272,121700.0
2008-02-01 11:50:00,34.1,34.22,33.97,34.19,94100.0,18.9272,18.9938,18.855,18.9772,94100.0
2008-02-01 12:00:00,34.18,34.19,33.97,34.06,100800.0,18.9716,18.9772,18.855,18.905,100800.0
2008-02-01 12:10:00,34.05,34.06,33.88,33.94,122700.0,18.8994,18.905,18.8051,18.8384,122700.0
2008-02-01 12:20:00,33.92,33.94,33.78,33.83,56700.0,18.8273,18.8384,18.7496,18.7773,56700.0
2008-02-01 12:30:00,33.83,33.85,33.68,33.72,50200.0,18.7773,18.7884,18.6941,18.7163,50200.0
2008-02-01 12:40:00,33.73,33.76,33.63,33.67,47100.0,18.7218,18.7385,18.6663,18.6885,47100.0
2008-02-01 12:50:00,33.66,33.76,33.62,33.62,42600.0,18.683,18.7385,18.6608,18.6608,42600.0
2008-02-01 13:00:00,33.62,33.75,33.58,33.69,79200.0,18.6608,18.7329,18.6386,18.6996,79200.0
2008-02-01 13:10:00,33.69,33.78,33.67,33.68,34600.0,18.6996,18.7496,18.6885,18.6941,34600.0
2008-02-01 13:20:00,33.69,33.78,33.65,33.78,68400.0,18.6996,18.7496,18.6774,18.7496,68400.0
2008-02-01 13:30:00,33.77,33.78,33.58,33.64,50000.0,18.744,18.7496,18.6386,18.6719,50000.0
2008-02-01 13:40:00,33.65,33.84,33.64,33.81,55700.0,18.6774,18.7829,18.6719,18.7662,55700.0
2008-02-01 13:50:00,33.8,33.83,33.68,33.68,29000.0,18.7607,18.7773,18.6941,18.6941,29000.0
2008-02-01 14:00:00,33.68,33.72,33.63,33.69,43900.0,18.6941,18.7163,18.6663,18.6996,43900.0
2008-02-01 14:10:00,33.69,33.71,33.65,33.67,57200.0,18.6996,18.7107,18.6774,18.6885,57200.0
2008-02-01 14:20:00,33.67,33.77,33.64,33.73,58900.0,18.6885,18.744,18.6719,18.7218,58900.0
2008-02-01 14:30:00,33.73,33.84,33.73,33.78,59100.0,18.7218,18.7829,18.7218,18.7496,59100.0
2008-02-01 14:40:00,33.79,33.82,33.72,33.75,45500.0,18.7551,18.7718,18.7163,18.7329,45500.0
2008-02-01 14:50:00,33.74,33.87,33.73,33.8,66800.0,18.7274,18.7995,18.7218,18.7607,66800.0
2008-02-01 15:00:00,33.78,33.83,33.72,33.79,104600.0,18.7496,18.7773,18.7163,18.7551,104600.0
2008-02-01 15:10:00,33.79,33.81,33.66,33.73,73300.0,18.7551,18.7662,18.683,18.7218,73300.0
2008-02-01 15:20:00,33.73,33.81,33.62,33.77,87200.0,18.7218,18.7662,18.6608,18.744,87200.0
2008-02-01 15:30:00,33.76,33.82,33.76,33.8,63900.0,18.7385,18.7718,18.7385,18.7607,63900.0
2008-02-01 15:40:00,33.8,33.87,33.75,33.85,131500.0,18.7607,18.7995,18.7329,18.7884,131500.0
2008-02-01 15:50:00,33.85,33.88,33.82,33.87,218000.0,18.7884,18.8051,18.7718,18.7995,218000.0
2008-02-04 09:30:00,33.82,34.44,33.58,33.67,85500.0,18.7718,19.1159,18.6386,18.6885,85500.0
2008-02-04 09:40:00,33.67,33.74,33.61,33.74,38600.0,18.6885,18.7274,18.6552,18.7274,38600.0
2008-02-04 09:50:00,33.74,33.74,33.58,33.62,39300.0,18.7274,18.7274,18.6386,18.6608,39300.0
2008-02-04 10:00:00,33.62,33.66,33.51,33.65,22900.0,18.6608,18.683,18.5997,18.6774,22900.0
2008-02-04 10:10:00,33.65,33.68,33.53,33.56,33300.0,18.6774,18.6941,18.6108,18.6275,33300.0
2008-02-04 10:20:00,33.56,33.56,33.4,33.45,21900.0,18.6275,18.6275,18.5387,18.5664,21900.0
2008-02-04 10:30:00,33.45,33.51,33.37,33.39,45800.0,18.5664,18.5997,18.522,18.5331,45800.0
2008-02-04 10:40:00,33.41,33.49,33.38,33.43,39700.0,18.5442,18.5886,18.5276,18.5553,39700.0
2008-02-04 10:50:00,33.42,33.49,33.39,33.41,36500.0,18.5498,18.5886,18.5331,18.5442,36500.0
2008-02-04 11:00:00,33.41,33.49,33.38,33.48,25200.0,18.5442,18.5886,18.5276,18.5831,25200.0
2008-02-04 11:10:00,33.46,33.55,33.39,33.53,24500.0,18.572,18.6219,18.5331,18.6108,24500.0
2008-02-04 11:20:00,33.55,33.58,33.49,33.57,26700.0,18.6219,18.6386,18.5886,18.633,26700.0
2008-02-04 11:30:00,33.57,33.68,33.52,33.52,41000.0,18.633,18.6941,18.6053,18.6053,41000.0
2008-02-04 11:40:00,33.51,33.63,33.48,33.61,20100.0,18.5997,18.6663,18.5831,18.6552,20100.0
2008-02-04 11:50:00,33.6,33.66,33.57,33.59,28400.0,18.6497,18.683,18.633,18.6441,28400.0
2008-02-04 12:00:00,33.6,33.6,33.51,33.53,21500.0,18.6497,18.6497,18.5997,18.6108,21500.0
2008-02-04 12:10:00,33.53,33.53,33.45,33.48,26100.0,18.6108,18.6108,18.5664,18.5831,26100.0
2008-02-04 12:20:00,33.48,33.5,33.42,33.46,31400.0,18.5831,18.5942,18.5498,18.572,31400.0
2008-02-04 12:30:00,33.47,33.49,33.43,33.47,25400.0,18.5775,18.5886,18.5553,18.5775,25400.0
2008-02-04 12:40:00,33.47,33.55,33.47,33.5,39500.0,18.5775,18.6219,18.5775,18.5942,39500.0
2008-02-04 12:50:00,33.5,33.51,33.44,33.47,32100.0,18.5942,18.5997,18.5609,18.5775,32100.0
2008-02-04 13:00:00,33.46,33.49,33.36,33.39,41100.0,18.572,18.5886,18.5165,18.5331,41100.0
2008-02-04 13:10:00,33.4,33.43,33.35,33.43,22800.0,18.5387,18.5553,18.5109,18.5553,22800.0
2008-02-04 13:20:00,33.42,33.42,33.37,33.38,28800.0,18.5498,18.5498,18.522,18.5276,28800.0
2008-02-04 13:30:00,33.38,33.51,33.38,33.48,17700.0,18.5276,18.5997,18.5276,18.5831,17700.0
2008-02-04 13:40:00,33.48,33.51,33.43,33.48,40400.0,18.5831,18.5997,18.5553,18.5831,40400.0
2008-02-04 13:50:00,33.48,33.48,33.43,33.46,20200.0,18.5831,18.5831,18.5553,18.572,20200.0
2008-02-04 14:00:00,33.45,33.46,33.42,33.44,33100.0,18.5664,18.572,18.5498,18.5609,33100.0
2008-02-04 14:10:00,33.45,33.52,33.43,33.48,42000.0,18.5664,18.6053,18.5553,18.5831,42000.0
2008-02-04 14:20:00,33.48,33.6,33.48,33.58,50400.0,18.5831,18.6497,18.5831,18.6386,50400.0
2008-02-04 14:30:00,33.56,33.57,33.46,33.46,48800.0,18.6275,18.633,18.572,18.572,48800.0
2008-02-04 14:40:00,33.46,33.5,33.44,33.5,35100.0,18.572,18.5942,18.5609,18.5942,35100.0
2008-02-04 14:50:00,33.5,33.56,33.42,33.53,49100.0,18.5942,18.6275,18.5498,18.6108,49100.0
2008-02-04 15:00:00,33.52,33.56,33.47,33.52,29500.0,18.6053,18.6275,18.5775,18.6053,29500.0
2008-02-04 15:10:00,33.52,33.53,33.48,33.49,27700.0,18.6053,18.6108,18.5831,18.5886,27700.0
2008-02-04 15:20:00,33.5,33.6,33.48,33.6,63200.0,18.5942,18.6497,18.5831,18.6497,63200.0
2008-02-04 15:30:00,33.6,33.62,33.5,33.55,60200.0,18.6497,18.6608,18.5942,18.6219,60200.0
2008-02-04 15:40:00,33.54,33.61,33.54,33.58,94900.0,18.6164,18.6552,18.6164,18.6386,94900.0
2008-02-04 15:50:00,33.58,33.6,33.53,33.55,146800.0,18.6386,18.6497,18.6108,18.6219,146800.0
2008-02-05 09:30:00,33.7,33.7,32.78,32.93,135700.0,18.7052,18.7052,18.1945,18.2778,135700.0
2008-02-05 09:40:00,32.94,33.12,32.87,32.88,75200.0,18.2833,18.3833,18.2445,18.25,75200.0
2008-02-05 09:50:00,32.88,33.21,32.88,33.12,92100.0,18.25,18.4332,18.25,18.3833,92100.0
2008-02-05 10:00:00,33.12,33.18,32.99,33.13,69200.0,18.3833,18.4166,18.3111,18.3888,69200.0
2008-02-05 10:10:00,33.14,33.19,33.0,33.12,43100.0,18.3944,18.4221,18.3166,18.3833,43100.0
2008-02-05 10:20:00,33.11,33.33,33.1,33.3,60600.0,18.3777,18.4998,18.3722,18.4832,60600.0
2008-02-05 10:30:00,33.3,33.35,33.11,33.16,60800.0,18.4832,18.5109,18.3777,18.4055,60800.0
2008-02-05 10:40:00,33.19,33.19,33.03,33.03,26700.0,18.4221,18.4221,18.3333,18.3333,26700.0
2008-02-05 10:50:00,33.05,33.08,32.95,33.04,23600.0,18.3444,18.361,18.2889,18.3388,23600.0
2008-02-05 11:00:00,33.06,33.12,33.02,33.09,51400.0,18.3499,18.3833,18.3277,18.3666,51400.0
2008-02-05 11:10:00,33.09,33.15,33.07,33.1,35400.0,18.3666,18.3999,18.3555,18.3722,35400.0
2008-02-05 11:20:00,33.1,33.17,32.98,33.0,33900.0,18.3722,18.411,18.3055,18.3166,33900.0
2008-02-05 11:30:00,32.98,33.11,32.95,33.09,51000.0,18.3055,18.3777,18.2889,18.3666,51000.0
2008-02-05 11:40:00,33.07,33.17,33.01,33.17,39300.0,18.3555,18.411,18.3222,18.411,39300.0
2008-02-05 11:50:00,33.16,33.3,33.14,33.26,53400.0,18.4055,18.4832,18.3944,18.461,53400.0
2008-02-05 12:00:00,33.26,33.32,33.22,33.22,42100.0,18.461,18.4943,18.4388,18.4388,42100.0
2008-02-05 12:10:00,33.22,33.24,33.12,33.19,33300.0,18.4388,18.4499,18.3833,18.4221,33300.0
2008-02-05 12:20:00,33.17,33.18,33.09,33.1,38700.0,18.411,18.4166,18.3666,18.3722,38700.0
2008-02-05 12:30:00,33.09,33.18,33.02,33.07,33700.0,18.3666,18.4166,18.3277,18.3555,33700.0
2008-02-05 12:40:00,33.07,33.13,33.05,33.13,20100.0,18.3555,18.3888,18.3444,18.3888,20100.0
2008-02-05 12:50:00,33.12,33.16,33.07,33.07,24100.0,18.3833,18.4055,18.3555,18.3555,24100.0
2008-02-05 13:00:00,33.07,33.15,32.87,32.87,80500.0,18.3555,18.3999,18.2445,18.2445,80500.0
2008-02-05 13:10:00,32.86,32.93,32.81,32.89,59900.0,18.2389,18.2778,18.2112,18.2556,59900.0
2008-02-05 13:20:00,32.89,32.96,32.87,32.94,39200.0,18.2556,18.2944,18.2445,18.2833,39200.0
2008-02-05 13:30:00,32.93,33.0,32.89,32.96,75600.0,18.2778,18.3166,18.2556,18.2944,75600.0
2008-02-05 13:40:00,32.96,33.01,32.88,32.9,45100.0,18.2944,18.3222,18.25,18.2611,45100.0
2008-02-05 13:50:00,32.91,32.95,32.86,32.92,35700.0,18.2667,18.2889,18.2389,18.2722,35700.0
2008-02-05 14:00:00,32.91,32.94,32.8,32.92,43900.0,18.2667,18.2833,18.2056,18.2722,43900.0
2008-02-05 14:10:00,32.93,32.95,32.89,32.92,33500.0,18.2778,18.2889,18.2556,18.2722,33500.0
2008-02-05 14:20:00,32.93,32.98,32.85,32.93,53400.0,18.2778,18.3055,18.2334,18.2778,53400.0
2008-02-05 14:30:00,32.93,33.01,32.9,32.99,48600.0,18.2778,18.3222,18.2611,18.3111,48600.0
2008-02-05 14:40:00,33.0,33.03,32.85,32.92,49100.0,18.3166,18.3333,18.2334,18.2722,49100.0
2008-02-05 14:50:00,32.91,32.94,32.82,32.84,62800.0,18.2667,18.2833,18.2167,18.2278,62800.0
2008-02-05 15:00:00,32.84,32.86,32.81,32.82,70000.0,18.2278,18.2389,18.2112,18.2167,70000.0
2008-02-05 15:10:00,32.82,32.82,32.74,32.8,83100.0,18.2167,18.2167,18.1723,18.2056,83100.0
2008-02-05 15:20:00,32.8,32.82,32.68,32.7,136100.0,18.2056,18.2167,18.139,18.1501,136100.0
2008-02-05 15:30:00,32.7,32.79,32.68,32.74,304900.0,18.1501,18.2001,18.139,18.1723,304900.0
2008-02-05 15:40:00,32.75,32.75,32.6,32.64,208800.0,18.1779,18.1779,18.0946,18.1168,208800.0
2008-02-05 15:50:00,32.63,32.72,32.61,32.64,345600.0,18.1113,18.1612,18.1002,18.1168,345600.0
2008-02-06 09:30:00,32.6,32.85,32.51,32.65,59000.0,18.0946,18.2334,18.0447,18.1224,59000.0
2008-02-06 09:40:00,32.68,32.74,32.6,32.6,42000.0,18.139,18.1723,18.0946,18.0946,42000.0
2008-02-06 09:50:00,32.6,32.76,32.56,32.71,41100.0,18.0946,18.1834,18.0724,18.1557,41100.0
2008-02-06 10:00:00,32.71,32.91,32.69,32.85,75800.0,18.1557,18.2667,18.1446,18.2334,75800.0
2008-02-06 10:10:00,32.84,32.94,32.77,32.8,62200.0,18.2278,18.2833,18.189,18.2056,62200.0
2008-02-06 10:20:00,32.82,32.89,32.66,32.73,48800.0,18.2167,18.2556,18.1279,18.1668,48800.0
2008-02-06 10:30:00,32.73,32.78,32.65,32.75,86400.0,18.1668,18.1945,18.1224,18.1779,86400.0
2008-02-06 10:40:00,32.74,32.81,32.72,32.74,59100.0,18.1723,18.2112,18.1612,18.1723,59100.0
2008-02-06 10:50:00,32.75,32.76,32.61,32.7,39800.0,18.1779,18.1834,18.1002,18.1501,39800.0
2008-02-06 11:00:00,32.7,32.82,32.67,32.71,46400.0,18.1501,18.2167,18.1335,18.1557,46400.0
2008-02-06 11:10:00,32.71,32.71,32.49,32.56,117900.0,18.1557,18.1557,18.0336,18.0724,117900.0
2008-02-06 11:20:00,32.56,32.69,32.56,32.64,38800.0,18.0724,18.1446,18.0724,18.1168,38800.0
2008-02-06 11:30:00,32.65,32.71,32.6,32.61,47100.0,18.1224,18.1557,18.0946,18.1002,47100.0
2008-02-06 11:40:00,32.6,32.63,32.51,32.59,35500.0,18.0946,18.1113,18.0447,18.0891,35500.0
2008-02-06 11:50:00,32.59,32.64,32.56,32.64,22600.0,18.0891,18.1168,18.0724,18.1168,22600.0
2008-02-06 12:00:00,32.63,32.77,32.63,32.73,59200.0,18.1113,18.189,18.1113,18.1668,59200.0
2008-02-06 12:10:00,32.74,32.74,32.59,32.6,53500.0,18.1723,18.1723,18.0891,18.0946,53500.0
2008-02-06 12:20:00,32.6,32.62,32.46,32.47,29000.0,18.0946,18.1057,18.0169,18.0225,29000.0
2008-02-06 12:30:00,32.48,32.53,32.48,32.53,13500.0,18.028,18.0558,18.028,18.0558,13500.0
2008-02-06 12:40:00,32.53,32.55,32.5,32.52,21100.0,18.0558,18.0669,18.0391,18.0502,21100.0
2008-02-06 12:50:00,32.52,32.53,32.46,32.49,26900.0,18.0502,18.0558,18.0169,18.0336,26900.0
2008-02-06 13:00:00,32.49,32.49,32.43,32.44,26000.0,18.0336,18.0336,18.0003,18.0058,26000.0
2008-02-06 13:10:00,32.43,32.46,32.4,32.42,35800.0,18.0003,18.0169,17.9836,17.9947,35800.0
2008-02-06 13:20:00,32.42,32.47,32.39,32.46,31500.0,17.9947,18.0225,17.9781,18.0169,31500.0
2008-02-06 13:30:00,32.46,32.46,32.37,32.38,27700.0,18.0169,18.0169,17.967,17.9725,27700.0
2008-02-06 13:40:00,32.38,32.38,32.32,32.32,29500.0,17.9725,17.9725,17.9392,17.9392,29500.0
2008-02-06 13:50:00,32.32,32.38,32.22,32.23,43800.0,17.9392,17.9725,17.8837,17.8893,43800.0
2008-02-06 14:00:00,32.24,32.31,32.24,32.28,32900.0,17.8948,17.9337,17.8948,17.917,32900.0
2008-02-06 14:10:00,32.28,32.28,32.1,32.12,60400.0,17.917,17.917,17.8171,17.8282,60400.0
2008-02-06 14:20:00,32.13,32.21,32.09,32.17,46400.0,17.8338,17.8782,17.8115,17.856,46400.0
2008-02-06 14:30:00,32.18,32.18,32.06,32.14,105200.0,17.8615,17.8615,17.7949,17.8393,105200.0
2008-02-06 14:40:00,32.14,32.14,32.1,32.11,57900.0,17.8393,17.8393,17.8171,17.8227,57900.0
2008-02-06 14:50:00,32.12,32.22,32.06,32.13,81400.0,17.8282,17.8837,17.7949,17.8338,81400.0
2008-02-06 15:00:00,32.13,32.19,32.11,32.16,74500.0,17.8338,17.8671,17.8227,17.8504,74500.0
2008-02-06 15:10:00,32.16,32.17,32.05,32.13,132800.0,17.8504,17.856,17.7893,17.8338,132800.0
2008-02-06 15:20:00,32.13,32.22,32.06,32.17,106000.0,17.8338,17.8837,17.7949,17.856,106000.0
2008-02-06 15:30:00,32.18,32.2,32.02,32.1,114200.0,17.8615,17.8726,17.7727,17.8171,114200.0
2008-02-06 15:40:00,32.1,32.1,32.0,32.0,127100.0,17.8171,17.8171,17.7616,17.7616,127100.0
2008-02-06 15:50:00,32.0,32.03,31.95,31.99,276100.0,17.7616,17.7782,17.7338,17.756,276100.0
2008-02-07 09:30:00,31.94,32.0,31.69,31.76,121300.0,17.7283,17.7616,17.5895,17.6284,121300.0
2008-02-07 09:40:00,31.77,31.79,31.62,31.79,80800.0,17.6339,17.645,17.5507,17.645,80800.0
2008-02-07 09:50:00,31.78,31.81,31.4,31.45,125900.0,17.6395,17.6561,17.4286,17.4563,125900.0
2008-02-07 10:00:00,31.46,31.71,31.43,31.7,311500.0,17.4619,17.6006,17.4452,17.5951,311500.0
2008-02-07 10:10:00,31.7,31.85,31.53,31.77,193700.0,17.5951,17.6783,17.5007,17.6339,193700.0
2008-02-07 10:20:00,31.77,32.0,31.76,31.98,137500.0,17.6339,17.7616,17.6284,17.7505,137500.0
2008-02-07 10:30:00,31.96,31.97,31.81,31.87,75900.0,17.7394,17.7449,17.6561,17.6894,75900.0
2008-02-07 10:40:00,31.88,31.9,31.82,31.88,69300.0,17.695,17.7061,17.6617,17.695,69300.0
2008-02-07 10:50:00,31.89,31.9,31.84,31.88,52300.0,17.7005,17.7061,17.6728,17.695,52300.0
2008-02-07 11:00:00,31.88,31.9,31.82,31.83,52500.0,17.695,17.7061,17.6617,17.6672,52500.0
2008-02-07 11:10:00,31.82,31.83,31.74,31.74,38200.0,17.6617,17.6672,17.6173,17.6173,38200.0
2008-02-07 11:20:00,31.74,31.81,31.74,31.8,135900.0,17.6173,17.6561,17.6173,17.6506,135900.0
2008-02-07 11:30:00,31.8,31.92,31.79,31.9,107500.0,17.6506,17.7172,17.645,17.7061,107500.0
2008-02-07 11:40:00,31.9,32.07,31.9,31.99,171200.0,17.7061,17.8004,17.7061,17.756,171200.0
2008-02-07 11:50:00,31.99,32.04,31.96,32.0,115100.0,17.756,17.7838,17.7394,17.7616,115100.0
2008-02-07 12:00:00,31.99,32.04,31.96,32.02,68100.0,17.756,17.7838,17.7394,17.7727,68100.0
2008-02-07 12:10:00,32.03,32.08,32.01,32.01,73800.0,17.7782,17.806,17.7671,17.7671,73800.0
2008-02-07 12:20:00,32.01,32.09,32.0,32.03,50000.0,17.7671,17.8115,17.7616,17.7782,50000.0
2008-02-07 12:30:00,32.02,32.17,32.0,32.11,84900.0,17.7727,17.856,17.7616,17.8227,84900.0
2008-02-07 12:40:00,32.12,32.12,32.02,32.03,56200.0,17.8282,17.8282,17.7727,17.7782,56200.0
2008-02-07 12:50:00,32.03,32.06,31.99,32.0,125700.0,17.7782,17.7949,17.756,17.7616,125700.0
2008-02-07 13:00:00,32.0,32.0,31.92,31.98,43000.0,17.7616,17.7616,17.7172,17.7505,43000.0
2008-02-07 13:10:00,31.99,31.99,31.95,31.97,30200.0,17.756,17.756,17.7338,17.7449,30200.0
2008-02-07 13:20:00,31.97,32.06,31.96,32.0,141600.0,17.7449,17.7949,17.7394,17.7616,141600.0
2008-02-07 13:30:00,32.01,32.06,32.0,32.02,66400.0,17.7671,17.7949,17.7616,17.7727,66400.0
2008-02-07 13:40:00,32.03,32.13,32.02,32.1,103000.0,17.7782,17.8338,17.7727,17.8171,103000.0
2008-02-07 13:50:00,32.1,32.29,32.1,32.26,82600.0,17.8171,17.9226,17.8171,17.9059,82600.0
2008-02-07 14:00:00,32.24,32.36,32.22,32.3,76200.0,17.8948,17.9614,17.8837,17.9281,76200.0
2008-02-07 14:10:00,32.27,32.29,32.06,32.13,121900.0,17.9115,17.9226,17.7949,17.8338,121900.0
2008-02-07 14:20:00,32.14,32.25,32.05,32.23,116400.0,17.8393,17.9004,17.7893,17.8893,116400.0
2008-02-07 14:30:00,32.22,32.22,32.02,32.03,88400.0,17.8837,17.8837,17.7727,17.7782,88400.0
2008-02-07 14:40:00,32.04,32.05,31.88,32.0,142700.0,17.7838,17.7893,17.695,17.7616,142700.0
2008-02-07 14:50:00,31.99,32.01,31.86,31.86,134100.0,17.756,17.7671,17.6839,17.6839,134100.0
2008-02-07 15:00:00,31.87,31.87,31.65,31.67,151500.0,17.6894,17.6894,17.5673,17.5784,151500.0
2008-02-07 15:10:00,31.65,31.98,31.63,31.96,126800.0,17.5673,17.7505,17.5562,17.7394,126800.0
2008-02-07 15:20:00,31.95,32.05,31.9,31.97,117000.0,17.7338,17.7893,17.7061,17.7449,117000.0
2008-02-07 15:30:00,31.97,32.08,31.96,32.0,122200.0,17.7449,17.806,17.7394,17.7616,122200.0
2008-02-07 15:40:00,32.01,32.04,31.98,32.02,209700.0,17.7671,17.7838,17.7505,17.7727,209700.0
2008-02-07 15:50:00,32.01,32.15,31.99,32.15,309000.0,17.7671,17.8449,17.756,17.8449,309000.0
2008-02-08 09:30:00,32.01,32.36,32.0,32.28,112600.0,17.7671,17.9614,17.7616,17.917,112600.0
2008-02-08 09:40:00,32.29,32.32,32.21,32.22,142000.0,17.9226,17.9392,17.8782,17.8837,142000.0
2008-02-08 09:50:00,32.22,32.33,32.22,32.25,80400.0,17.8837,17.9448,17.8837,17.9004,80400.0
2008-02-08 10:00:00,32.25,32.32,32.19,32.26,88400.0,17.9004,17.9392,17.8671,17.9059,88400.0
2008-02-08 10:10:00,32.25,32.38,32.25,32.32,55800.0,17.9004,17.9725,17.9004,17.9392,55800.0
2008-02-08 10:20:00,32.3,32.42,32.3,32.39,95200.0,17.9281,17.9947,17.9281,17.9781,95200.0
2008-02-08 10:30:00,32.39,32.41,32.33,32.4,88700.0,17.9781,17.9892,17.9448,17.9836,88700.0
2008-02-08 10:40:00,32.41,32.41,32.32,32.39,86300.0,17.9892,17.9892,17.9392,17.9781,86300.0
2008-02-08 10:50:00,32.38,32.39,32.27,32.37,41600.0,17.9725,17.9781,17.9115,17.967,41600.0
2008-02-08 11:00:00,32.36,32.47,32.31,32.43,43400.0,17.9614,18.0225,17.9337,18.0003,43400.0
2008-02-08 11:10:00,32.44,32.51,32.37,32.49,76400.0,18.0058,18.0447,17.967,18.0336,76400.0
2008-02-08 11:20:00,32.48,32.48,32.32,32.36,43200.0,18.028,18.028,17.9392,17.9614,43200.0
2008-02-08 11:30:00,32.36,32.4,32.3,32.31,37400.0,17.9614,17.9836,17.9281,17.9337,37400.0
2008-02-08 11:40:00,32.3,32.31,32.25,32.25,35300.0,17.9281,17.9337,17.9004,17.9004,35300.0
2008-02-08 11:50:00,32.25,32.3,32.21,32.22,48200.0,17.9004,17.9281,17.8782,17.8837,48200.0
2008-02-08 12:00:00,32.22,32.22,32.11,32.11,39000.0,17.8837,17.8837,17.8227,17.8227,39000.0
2008-02-08 12:10:00,32.12,32.16,32.1,32.11,36600.0,17.8282,17.8504,17.8171,17.8227,36600.0
2008-02-08 12:20:00,32.11,32.18,32.1,32.17,50200.0,17.8227,17.8615,17.8171,17.856,50200.0
2008-02-08 12:30:00,32.17,32.2,32.1,32.11,28800.0,17.856,17.8726,17.8171,17.8227,28800.0
2008-02-08 12:40:00,32.12,32.15,32.03,32.09,94400.0,17.8282,17.8449,17.7782,17.8115,94400.0
2008-02-08 12:50:00,32.08,32.15,32.08,32.15,22900.0,17.806,17.8449,17.806,17.8449,22900.0
2008-02-08 13:00:00,32.14,32.15,32.11,32.13,18600.0,17.8393,17.8449,17.8227,17.8338,18600.0
2008-02-08 13:10:00,32.14,32.14,32.03,32.1,95700.0,17.8393,17.8393,17.7782,17.8171,95700.0
2008-02-08 13:20:00,32.1,32.16,32.04,32.13,50900.0,17.8171,17.8504,17.7838,17.8338,50900.0
2008-02-08 13:30:00,32.13,32.15,32.07,32.12,93700.0,17.8338,17.8449,17.8004,17.8282,93700.0
2008-02-08 13:40:00,32.13,32.21,32.08,32.15,103200.0,17.8338,17.8782,17.806,17.8449,103200.0
2008-02-08 13:50:00,32.14,32.23,32.14,32.18,39400.0,17.8393,17.8893,17.8393,17.8615,39400.0
2008-02-08 14:00:00,32.18,32.19,32.11,32.13,41000.0,17.8615,17.8671,17.8227,17.8338,41000.0
2008-02-08 14:10:00,32.12,32.31,32.1,32.31,47600.0,17.8282,17.9337,17.8171,17.9337,47600.0
2008-02-08 14:20:00,32.3,32.41,32.22,32.25,133300.0,17.9281,17.9892,17.8837,17.9004,133300.0
2008-02-08 14:30:00,32.24,32.27,32.16,32.2,37800.0,17.8948,17.9115,17.8504,17.8726,37800.0
2008-02-08 14:40:00,32.19,32.2,32.14,32.16,35100.0,17.8671,17.8726,17.8393,17.8504,35100.0
2008-02-08 14:50:00,32.16,32.18,32.1,32.1,49600.0,17.8504,17.8615,17.8171,17.8171,49600.0
2008-02-08 15:00:00,32.1,32.17,32.1,32.15,55600.0,17.8171,17.856,17.8171,17.8449,55600.0
2008-02-08 15:10:00,32.16,32.21,32.1,32.21,56800.0,17.8504,17.8782,17.8171,17.8782,56800.0
2008-02-08 15:20:00,32.21,32.21,32.12,32.16,54300.0,17.8782,17.8782,17.8282,17.8504,54300.0
2008-02-08 15:30:00,32.16,32.27,32.13,32.16,101100.0,17.8504,17.9115,17.8338,17.8504,101100.0
2008-02-08 15:40:00,32.17,32.35,32.15,32.3,182300.0,17.856,17.9559,17.8449,17.9281,182300.0
2008-02-08 15:50:00,32.3,32.3,32.11,32.15,303700.0,17.9281,17.9281,17.8227,17.8449,303700.0
2008-02-11 09:30:00,32.56,32.56,32.15,32.23,50600.0,18.0724,18.0724,17.8449,17.8893,50600.0
2008-02-11 09:40:00,32.23,32.34,32.09,32.17,54600.0,17.8893,17.9503,17.8115,17.856,54600.0
2008-02-11 09:50:00,32.19,32.26,32.1,32.22,40700.0,17.8671,17.9059,17.8171,17.8837,40700.0
2008-02-11 10:00:00,32.22,32.25,32.13,32.18,40100.0,17.8837,17.9004,17.8338,17.8615,40100.0
2008-02-11 10:10:00,32.17,32.24,32.14,32.18,21400.0,17.856,17.8948,17.8393,17.8615,21400.0
2008-02-11 10:20:00,32.19,32.24,32.14,32.19,32200.0,17.8671,17.8948,17.8393,17.8671,32200.0
2008-02-11 10:30:00,32.19,32.22,32.07,32.22,37100.0,17.8671,17.8837,17.8004,17.8837,37100.0
2008-02-11 10:40:00,32.22,32.25,32.19,32.21,23500.0,17.8837,17.9004,17.8671,17.8782,23500.0
2008-02-11 10:50:00,32.2,32.25,32.16,32.21,30000.0,17.8726,17.9004,17.8504,17.8782,30000.0
2008-02-11 11:00:00,32.21,32.22,32.12,32.15,45500.0,17.8782,17.8837,17.8282,17.8449,45500.0
2008-02-11 11:10:00,32.15,32.23,32.15,32.17,49300.0,17.8449,17.8893,17.8449,17.856,49300.0
2008-02-11 11:20:00,32.18,32.25,32.1,32.11,74100.0,17.8615,17.9004,17.8171,17.8227,74100.0
2008-02-11 11:30:00,32.11,32.18,32.07,32.17,46400.0,17.8227,17.8615,17.8004,17.856,46400.0
2008-02-11 11:40:00,32.18,32.19,32.06,32.07,55400.0,17.8615,17.8671,17.7949,17.8004,55400.0
2008-02-11 11:50:00,32.07,32.18,32.07,32.14,42200.0,17.8004,17.8615,17.8004,17.8393,42200.0
2008-02-11 12:00:00,32.15,32.28,32.15,32.21,56900.0,17.8449,17.917,17.8449,17.8782,56900.0
2008-02-11 12:10:00,32.21,32.27,32.18,32.22,38800.0,17.8782,17.9115,17.8615,17.8837,38800.0
2008-02-11 12:20:00,32.22,32.22,32.17,32.19,23200.0,17.8837,17.8837,17.856,17.8671,23200.0
2008-02-11 12:30:00,32.19,32.38,32.17,32.37,43000.0,17.8671,17.9725,17.856,17.967,43000.0
2008-02-11 12:40:00,32.37,32.44,32.35,32.37,52400.0,17.967,18.0058,17.9559,17.967,52400.0
2008-02-11 12:50:00,32.37,32.41,32.31,32.36,35000.0,17.967,17.9892,17.9337,17.9614,35000.0
2008-02-11 13:00:00,32.36,32.44,32.33,32.35,34400.0,17.9614,18.0058,17.9448,17.9559,34400.0
2008-02-11 13:10:00,32.35,32.39,32.33,32.35,28300.0,17.9559,17.9781,17.9448,17.9559,28300.0
2008-02-11 13:20:00,32.34,32.4,32.32,32.39,26000.0,17.9503,17.9836,17.9392,17.9781,26000.0
2008-02-11 13:30:00,32.4,32.46,32.35,32.41,32300.0,17.9836,18.0169,17.9559,17.9892,32300.0
2008-02-11 13:40:00,32.42,32.49,32.41,32.46,30400.0,17.9947,18.0336,17.9892,18.0169,30400.0
2008-02-11 13:50:00,32.46,32.49,32.42,32.44,12800.0,18.0169,18.0336,17.9947,18.0058,12800.0
2008-02-11 14:00:00,32.42,32.46,32.39,32.46,23900.0,17.9947,18.0169,17.9781,18.0169,23900.0
2008-02-11 14:10:00,32.46,32.57,32.46,32.5,36900.0,18.0169,18.078,18.0169,18.0391,36900.0
2008-02-11 14:20:00,32.51,32.51,32.41,32.43,19900.0,18.0447,18.0447,17.9892,18.0003,19900.0
2008-02-11 14:30:00,32.43,32.44,32.37,32.41,29700.0,18.0003,18.0058,17.967,17.9892,29700.0
2008-02-11 14:40:00,32.41,32.49,32.4,32.49,39200.0,17.9892,18.0336,17.9836,18.0336,39200.0
2008-02-11 14:50:00,32.48,32.52,32.41,32.42,84200.0,18.028,18.0502,17.9892,17.9947,84200.0
2008-02-11 15:00:00,32.42,32.49,32.35,32.47,71500.0,17.9947,18.0336,17.9559,18.0225,71500.0
2008-02-11 15:10:00,32.47,32.54,32.45,32.49,62100.0,18.0225,18.0613,18.0114,18.0336,62100.0
2008-02-11 15:20:00,32.49,32.61,32.47,32.52,96700.0,18.0336,18.1002,18.0225,18.0502,96700.0
2008-02-11 15:30:00,32.52,32.52,32.4,32.45,82300.0,18.0502,18.0502,17.9836,18.0114,82300.0
2008-02-11 15:40:00,32.45,32.45,32.32,32.39,74200.0,18.0114,18.0114,17.9392,17.9781,74200.0
2008-02-11 15:50:00,32.4,32.43,32.33,32.42,157400.0,17.9836,18.0003,17.9448,17.9947,157400.0
2008-02-12 09:30:00,32.31,32.67,32.28,32.61,67100.0,17.9337,18.1335,17.917,18.1002,67100.0
2008-02-12 09:40:00,32.61,32.72,32.58,32.72,51000.0,18.1002,18.1612,18.0835,18.1612,51000.0
2008-02-12 09:50:00,32.7,32.75,32.68,32.75,32100.0,18.1501,18.1779,18.139,18.1779,32100.0
2008-02-12 10:00:00,32.75,32.95,32.75,32.94,67700.0,18.1779,18.2889,18.1779,18.2833,67700.0
2008-02-12 10:10:00,32.95,33.08,32.95,33.02,109200.0,18.2889,18.361,18.2889,18.3277,109200.0
2008-02-12 10:20:00,33.03,33.16,33.03,33.16,99200.0,18.3333,18.4055,18.3333,18.4055,99200.0
2008-02-12 10:30:00,33.15,33.28,33.15,33.18,114800.0,18.3999,18.4721,18.3999,18.4166,114800.0
2008-02-12 10:40:00,33.18,33.31,33.18,33.31,87300.0,18.4166,18.4887,18.4166,18.4887,87300.0
2008-02-12 10:50:00,33.31,33.41,33.25,33.4,73800.0,18.4887,18.5442,18.4554,18.5387,73800.0
2008-02-12 11:00:00,33.41,33.42,33.23,33.33,66900.0,18.5442,18.5498,18.4443,18.4998,66900.0
2008-02-12 11:10:00,33.34,33.47,33.31,33.44,64500.0,18.5054,18.5775,18.4887,18.5609,64500.0
2008-02-12 11:20:00,33.44,33.46,33.35,33.38,62300.0,18.5609,18.572,18.5109,18.5276,62300.0
2008-02-12 11:30:00,33.39,33.44,33.33,33.44,87600.0,18.5331,18.5609,18.4998,18.5609,87600.0
2008-02-12 11:40:00,33.44,33.51,33.44,33.45,101900.0,18.5609,18.5997,18.5609,18.5664,101900.0
2008-02-12 11:50:00,33.45,33.54,33.44,33.49,90800.0,18.5664,18.6164,18.5609,18.5886,90800.0
2008-02-12 12:00:00,33.49,33.55,33.48,33.54,101700.0,18.5886,18.6219,18.5831,18.6164,101700.0
2008-02-12 12:10:00,33.54,33.62,33.44,33.48,230100.0,18.6164,18.6608,18.5609,18.5831,230100.0
2008-02-12 12:20:00,33.49,33.49,33.39,33.4,67000.0,18.5886,18.5886,18.5331,18.5387,67000.0
2008-02-12 12:30:00,33.4,33.43,33.32,33.35,48000.0,18.5387,18.5553,18.4943,18.5109,48000.0
2008-02-12 12:40:00,33.34,33.41,33.3,33.38,34500.0,18.5054,18.5442,18.4832,18.5276,34500.0
2008-02-12 12:50:00,33.39,33.43,33.34,33.37,37100.0,18.5331,18.5553,18.5054,18.522,37100.0
2008-02-12 13:00:00,33.38,33.48,33.37,33.47,41400.0,18.5276,18.5831,18.522,18.5775,41400.0
2008-02-12 13:10:00,33.47,33.56,33.44,33.55,72400.0,18.5775,18.6275,18.5609,18.6219,72400.0
2008-02-12 13:20:00,33.55,33.61,33.55,33.6,81600.0,18.6219,18.6552,18.6219,18.6497,81600.0
2008-02-12 13:30:00,33.59,33.72,33.56,33.63,141800.0,18.6441,18.7163,18.6275,18.6663,141800.0
2008-02-12 13:40:00,33.62,33.73,33.61,33.71,122900.0,18.6608,18.7218,18.6552,18.7107,122900.0
2008-02-12 13:50:00,33.72,33.77,33.71,33.75,80500.0,18.7163,18.744,18.7107,18.7329,80500.0
2008-02-12 14:00:00,33.75,33.78,33.68,33.68,66200.0,18.7329,18.7496,18.6941,18.6941,66200.0
2008-02-12 14:10:00,33.68,33.72,33.65,33.65,81600.0,18.6941,18.7163,18.6774,18.6774,81600.0
2008-02-12 14:20:00,33.65,33.71,33.63,33.7,96700.0,18.6774,18.7107,18.6663,18.7052,96700.0
2008-02-12 14:30:00,33.7,33.7,33.61,33.65,82300.0,18.7052,18.7052,18.6552,18.6774,82300.0
2008-02-12 14:40:00,33.66,33.75,33.65,33.75,63700.0,18.683,18.7329,18.6774,18.7329,63700.0
2008-02-12 14:50:00,33.75,33.81,33.72,33.79,69800.0,18.7329,18.7662,18.7163,18.7551,69800.0
2008-02-12 15:00:00,33.79,33.8,33.61,33.65,95000.0,18.7551,18.7607,18.6552,18.6774,95000.0
2008-02-12 15:10:00,33.66,33.67,33.58,33.63,102400.0,18.683,18.6885,18.6386,18.6663,102400.0
2008-02-12 15:20:00,33.62,33.62,33.37,33.38,137900.0,18.6608,18.6608,18.522,18.5276,137900.0
2008-02-12 15:30:00,33.39,33.44,33.2,33.21,202700.0,18.5331,18.5609,18.4277,18.4332,202700.0
2008-02-12 15:40:00,33.22,33.49,33.21,33.46,267900.0,18.4388,18.5886,18.4332,18.572,267900.0
2008-02-12 15:50:00,33.46,33.47,33.39,33.41,228400.0,18.572,18.5775,18.5331,18.5442,228400.0
2008-02-13 09:30:00,33.9,34.19,33.77,34.16,143400.0,18.8162,18.9772,18.744,18.9605,143400.0
2008-02-13 09:40:00,34.16,34.2,34.03,34.19,107200.0,18.9605,18.9827,18.8883,18.9772,107200.0
2008-02-13 09:50:00,34.17,34.2,34.01,34.13,111300.0,18.9661,18.9827,18.8772,18.9439,111300.0
2008-02-13 10:00:00,34.13,34.21,34.07,34.13,132500.0,18.9439,18.9883,18.9105,18.9439,132500.0
2008-02-13 10:10:00,34.15,34.15,33.99,33.99,67900.0,18.955,18.955,18.8661,18.8661,67900.0
2008-02-13 10:20:00,33.99,34.0,33.88,34.0,76600.0,18.8661,18.8717,18.8051,18.8717,76600.0
2008-02-13 10:30:00,34.0,34.03,33.86,33.97,99400.0,18.8717,18.8883,18.794,18.855,99400.0
2008-02-13 10:40:00,33.96,34.01,33.89,33.95,63500.0,18.8495,18.8772,18.8106,18.8439,63500.0
2008-02-13 10:50:00,33.94,34.03,33.89,34.01,65300.0,18.8384,18.8883,18.8106,18.8772,65300.0
2008-02-13 11:00:00,34.01,34.14,33.98,34.12,140000.0,18.8772,18.9494,18.8606,18.9383,140000.0
2008-02-13 11:10:00,34.11,34.16,33.99,33.99,69900.0,18.9328,18.9605,18.8661,18.8661,69900.0
2008-02-13 11:20:00,34.0,34.22,33.98,34.22,102300.0,18.8717,18.9938,18.8606,18.9938,102300.0
2008-02-13 11:30:00,34.21,34.23,34.13,34.23,106400.0,18.9883,18.9994,18.9439,18.9994,106400.0
2008-02-13 11:40:00,34.23,34.34,34.19,34.32,125100.0,18.9994,19.0604,18.9772,19.0493,125100.0
2008-02-13 11:50:00,34.33,34.36,34.17,34.35,115100.0,19.0549,19.0715,18.9661,19.066,115100.0
2008-02-13 12:00:00,34.35,34.41,34.26,34.27,95300.0,19.066,19.0993,19.016,19.0216,95300.0
2008-02-13 12:10:00,34.28,34.29,34.21,34.23,68500.0,19.0271,19.0327,18.9883,18.9994,68500.0
2008-02-13 12:20:00,34.23,34.25,34.17,34.19,39900.0,18.9994,19.0105,18.9661,18.9772,39900.0
2008-02-13 12:30:00,34.19,34.22,34.19,34.21,76200.0,18.9772,18.9938,18.9772,18.9883,76200.0
2008-02-13 12:40:00,34.2,34.21,34.19,34.2,44000.0,18.9827,18.9883,18.9772,18.9827,44000.0
2008-02-13 12:50:00,34.21,34.28,34.2,34.26,105800.0,18.9883,19.0271,18.9827,19.016,105800.0
2008-02-13 13:00:00,34.25,34.35,34.22,34.35,74800.0,19.0105,19.066,18.9938,19.066,74800.0
2008-02-13 13:10:00,34.34,34.42,34.3,34.42,52600.0,19.0604,19.1048,19.0382,19.1048,52600.0
2008-02-13 13:20:00,34.42,34.46,34.4,34.43,64500.0,19.1048,19.127,19.0937,19.1104,64500.0
2008-02-13 13:30:00,34.43,34.45,34.41,34.43,58600.0,19.1104,19.1215,19.0993,19.1104,58600.0
2008-02-13 13:40:00,34.42,34.57,34.42,34.57,133300.0,19.1048,19.1881,19.1048,19.1881,133300.0
2008-02-13 13:50:00,34.57,34.58,34.45,34.49,97200.0,19.1881,19.1936,19.1215,19.1437,97200.0
2008-02-13 14:00:00,34.5,34.52,34.47,34.51,83100.0,19.1492,19.1603,19.1326,19.1548,83100.0
2008-02-13 14:10:00,34.5,34.54,34.46,34.49,86200.0,19.1492,19.1714,19.127,19.1437,86200.0
2008-02-13 14:20:00,34.49,34.49,34.4,34.44,71100.0,19.1437,19.1437,19.0937,19.1159,71100.0
2008-02-13 14:30:00,34.44,34.55,34.43,34.54,60500.0,19.1159,19.177,19.1104,19.1714,60500.0
2008-02-13 14:40:00,34.55,34.56,34.47,34.53,132000.0,19.177,19.1825,19.1326,19.1659,132000.0
2008-02-13 14:50:00,34.52,34.57,34.49,34.55,37700.0,19.1603,19.1881,19.1437,19.177,37700.0
2008-02-13 15:00:00,34.54,34.56,34.46,34.47,99700.0,19.1714,19.1825,19.127,19.1326,99700.0
2008-02-13 15:10:00,34.47,34.54,34.46,34.49,78600.0,19.1326,19.1714,19.127,19.1437,78600.0
2008-02-13 15:20:00,34.49,34.54,34.46,34.53,86700.0,19.1437,19.1714,19.127,19.1659,86700.0
2008-02-13 15:30:00,34.53,34.53,34.44,34.47,113000.0,19.1659,19.1659,19.1159,19.1326,113000.0
2008-02-13 15:40:00,34.47,34.5,34.41,34.43,160800.0,19.1326,19.1492,19.0993,19.1104,160800.0
2008-02-13 15:50:00,34.43,34.48,34.39,34.46,224800.0,19.1104,19.1381,19.0882,19.127,224800.0
2008-02-14 09:30:00,34.06,35.29,34.0,34.55,267600.0,18.905,19.5877,18.8717,19.177,267600.0
2008-02-14 09:40:00,34.55,34.65,34.47,34.6,141500.0,19.177,19.2325,19.1326,19.2047,141500.0
2008-02-14 09:50:00,34.59,34.7,34.47,34.48,118600.0,19.1992,19.2602,19.1326,19.1381,118600.0
2008-02-14 10:00:00,34.48,34.58,34.35,34.42,106900.0,19.1381,19.1936,19.066,19.1048,106900.0
2008-02-14 10:10:00,34.41,34.47,34.37,34.47,69300.0,19.0993,19.1326,19.0771,19.1326,69300.0
2008-02-14 10:20:00,34.47,34.48,34.35,34.41,75000.0,19.1326,19.1381,19.066,19.0993,75000.0
2008-02-14 10:30:00,34.42,34.44,34.25,34.29,56500.0,19.1048,19.1159,19.0105,19.0327,56500.0
2008-02-14 10:40:00,34.3,34.35,34.23,34.28,104700.0,19.0382,19.066,18.9994,19.0271,104700.0
2008-02-14 10:50:00,34.28,34.31,34.16,34.2,61400.0,19.0271,19.0438,18.9605,18.9827,61400.0
2008-02-14 11:00:00,34.2,34.26,34.15,34.19,38800.0,18.9827,19.016,18.955,18.9772,38800.0
2008-02-14 11:10:00,34.19,34.2,34.03,34.09,65900.0,18.9772,18.9827,18.8883,18.9216,65900.0
2008-02-14 11:20:00,34.1,34.19,34.08,34.14,53300.0,18.9272,18.9772,18.9161,18.9494,53300.0
2008-02-14 11:30:00,34.15,34.18,34.09,34.15,64700.0,18.955,18.9716,18.9216,18.955,64700.0
2008-02-14 11:40:00,34.15,34.18,34.06,34.12,61600.0,18.955,18.9716,18.905,18.9383,61600.0
2008-02-14 11:50:00,34.12,34.2,34.12,34.2,38700.0,18.9383,18.9827,18.9383,18.9827,38700.0
2008-02-14 12:00:00,34.2,34.2,34.07,34.12,65700.0,18.9827,18.9827,18.9105,18.9383,65700.0
2008-02-14 12:10:00,34.12,34.21,34.1,34.14,46100.0,18.9383,18.9883,18.9272,18.9494,46100.0
2008-02-14 12:20:00,34.14,34.29,34.11,34.23,79700.0,18.9494,19.0327,18.9328,18.9994,79700.0
2008-02-14 12:30:00,34.22,34.33,34.22,34.3,59200.0,18.9938,19.0549,18.9938,19.0382,59200.0
2008-02-14 12:40:00,34.3,34.35,34.26,34.27,68500.0,19.0382,19.066,19.016,19.0216,68500.0
2008-02-14 12:50:00,34.27,34.32,34.26,34.27,68900.0,19.0216,19.0493,19.016,19.0216,68900.0
2008-02-14 13:00:00,34.26,34.32,34.22,34.25,63500.0,19.016,19.0493,18.9938,19.0105,63500.0
2008-02-14 13:10:00,34.25,34.29,34.21,34.28,74700.0,19.0105,19.0327,18.9883,19.0271,74700.0
2008-02-14 13:20:00,34.28,34.29,34.16,34.25,69800.0,19.0271,19.0327,18.9605,19.0105,69800.0
2008-02-14 13:30:00,34.26,34.29,34.2,34.23,38400.0,19.016,19.0327,18.9827,18.9994,38400.0
2008-02-14 13:40:00,34.24,34.25,34.15,34.22,35000.0,19.0049,19.0105,18.955,18.9938,35000.0
2008-02-14 13:50:00,34.21,34.26,34.14,34.25,41500.0,18.9883,19.016,18.9494,19.0105,41500.0
2008-02-14 14:00:00,34.25,34.34,34.24,34.32,57100.0,19.0105,19.0604,19.0049,19.0493,57100.0
2008-02-14 14:10:00,34.32,34.32,34.25,34.3,33100.0,19.0493,19.0493,19.0105,19.0382,33100.0
2008-02-14 14:20:00,34.3,34.34,34.25,34.28,64300.0,19.0382,19.0604,19.0105,19.0271,64300.0
2008-02-14 14:30:00,34.27,34.31,34.24,34.26,56600.0,19.0216,19.0438,19.0049,19.016,56600.0
2008-02-14 14:40:00,34.26,34.26,34.06,34.1,84700.0,19.016,19.016,18.905,18.9272,84700.0
2008-02-14 14:50:00,34.11,34.17,34.08,34.12,48300.0,18.9328,18.9661,18.9161,18.9383,48300.0
2008-02-14 15:00:00,34.11,34.18,34.06,34.17,59900.0,18.9328,18.9716,18.905,18.9661,59900.0
2008-02-14 15:10:00,34.17,34.31,34.17,34.31,60200.0,18.9661,19.0438,18.9661,19.0438,60200.0
2008-02-14 15:20:00,34.31,34.35,34.27,34.29,120900.0,19.0438,19.066,19.0216,19.0327,120900.0
2008-02-14 15:30:00,34.28,34.31,34.2,34.2,62300.0,19.0271,19.0438,18.9827,18.9827,62300.0
2008-02-14 15:40:00,34.21,34.25,34.19,34.24,144700.0,18.9883,19.0105,18.9772,19.0049,144700.0
2008-02-14 15:50:00,34.25,34.25,34.14,34.19,215700.0,19.0105,19.0105,18.9494,18.9772,215700.0
2008-02-15 09:30:00,33.97,34.59,33.83,34.03,406200.0,18.855,19.1992,18.7773,18.8883,406200.0
2008-02-15 09:40:00,34.03,34.1,33.95,33.99,68400.0,18.8883,18.9272,18.8439,18.8661,68400.0
2008-02-15 09:50:00,33.97,33.98,33.79,33.84,45600.0,18.855,18.8606,18.7551,18.7829,45600.0
2008-02-15 10:00:00,33.83,33.89,33.79,33.84,31200.0,18.7773,18.8106,18.7551,18.7829,31200.0
2008-02-15 10:10:00,33.84,33.98,33.84,33.96,44000.0,18.7829,18.8606,18.7829,18.8495,44000.0
2008-02-15 10:20:00,33.95,33.96,33.9,33.92,18500.0,18.8439,18.8495,18.8162,18.8273,18500.0
2008-02-15 10:30:00,33.92,34.06,33.92,33.94,38100.0,18.8273,18.905,18.8273,18.8384,38100.0
2008-02-15 10:40:00,33.95,33.95,33.87,33.87,33900.0,18.8439,18.8439,18.7995,18.7995,33900.0
2008-02-15 10:50:00,33.87,33.9,33.74,33.77,49200.0,18.7995,18.8162,18.7274,18.744,49200.0
2008-02-15 11:00:00,33.76,33.85,33.75,33.77,37700.0,18.7385,18.7884,18.7329,18.744,37700.0
2008-02-15 11:10:00,33.77,33.86,33.76,33.77,16700.0,18.744,18.794,18.7385,18.744,16700.0
2008-02-15 11:20:00,33.78,33.79,33.74,33.79,28300.0,18.7496,18.7551,18.7274,18.7551,28300.0
2008-02-15 11:30:00,33.79,33.8,33.74,33.74,26100.0,18.7551,18.7607,18.7274,18.7274,26100.0
2008-02-15 11:40:00,33.74,33.75,33.74,33.75,19600.0,18.7274,18.7329,18.7274,18.7329,19600.0
2008-02-15 11:50:00,33.75,33.79,33.74,33.79,19800.0,18.7329,18.7551,18.7274,18.7551,19800.0
2008-02-15 12:00:00,33.78,33.91,33.78,33.84,39000.0,18.7496,18.8217,18.7496,18.7829,39000.0
2008-02-15 12:10:00,33.84,33.86,33.75,33.81,29700.0,18.7829,18.794,18.7329,18.7662,29700.0
2008-02-15 12:20:00,33.81,33.85,33.67,33.67,29400.0,18.7662,18.7884,18.6885,18.6885,29400.0
2008-02-15 12:30:00,33.66,33.72,33.65,33.68,37600.0,18.683,18.7163,18.6774,18.6941,37600.0
2008-02-15 12:40:00,33.69,33.7,33.61,33.65,46900.0,18.6996,18.7052,18.6552,18.6774,46900.0
2008-02-15 12:50:00,33.64,33.65,33.59,33.6,38800.0,18.6719,18.6774,18.6441,18.6497,38800.0
2008-02-15 13:00:00,33.6,33.61,33.53,33.55,39200.0,18.6497,18.6552,18.6108,18.6219,39200.0
2008-02-15 13:10:00,33.55,33.6,33.52,33.6,35000.0,18.6219,18.6497,18.6053,18.6497,35000.0
2008-02-15 13:20:00,33.6,33.61,33.54,33.56,29000.0,18.6497,18.6552,18.6164,18.6275,29000.0
2008-02-15 13:30:00,33.55,33.58,33.53,33.55,27600.0,18.6219,18.6386,18.6108,18.6219,27600.0
2008-02-15 13:40:00,33.55,33.62,33.55,33.58,43200.0,18.6219,18.6608,18.6219,18.6386,43200.0
2008-02-15 13:50:00,33.58,33.62,33.55,33.59,50900.0,18.6386,18.6608,18.6219,18.6441,50900.0
2008-02-15 14:00:00,33.59,33.62,33.56,33.59,32900.0,18.6441,18.6608,18.6275,18.6441,32900.0
2008-02-15 14:10:00,33.58,33.58,33.55,33.55,36700.0,18.6386,18.6386,18.6219,18.6219,36700.0
2008-02-15 14:20:00,33.55,33.61,33.52,33.61,28300.0,18.6219,18.6552,18.6053,18.6552,28300.0
2008-02-15 14:30:00,33.61,33.63,33.53,33.57,30600.0,18.6552,18.6663,18.6108,18.633,30600.0
2008-02-15 14:40:00,33.56,33.61,33.56,33.59,16700.0,18.6275,18.6552,18.6275,18.6441,16700.0
2008-02-15 14:50:00,33.6,33.61,33.56,33.58,28300.0,18.6497,18.6552,18.6275,18.6386,28300.0
2008-02-15 15:00:00,33.58,33.62,33.53,33.58,67700.0,18.6386,18.6608,18.6108,18.6386,67700.0
2008-02-15 15:10:00,33.58,33.62,33.58,33.58,51100.0,18.6386,18.6608,18.6386,18.6386,51100.0
2008-02-15 15:20:00,33.59,33.61,33.56,33.59,27600.0,18.6441,18.6552,18.6275,18.6441,27600.0
2008-02-15 15:30:00,33.59,33.63,33.58,33.62,62900.0,18.6441,18.6663,18.6386,18.6608,62900.0
2008-02-15 15:40:00,33.61,33.68,33.58,33.65,77700.0,18.6552,18.6941,18.6386,18.6774,77700.0
2008-02-15 15:50:00,33.64,33.69,33.64,33.67,113900.0,18.6719,18.6996,18.6719,18.6885,113900.0
2008-02-19 09:30:00,34.59,34.64,34.24,34.42,108000.0,19.1992,19.2269,19.0049,19.1048,108000.0
2008-02-19 09:40:00,34.43,34.45,34.26,34.36,51200.0,19.1104,19.1215,19.016,19.0715,51200.0
2008-02-19 09:50:00,34.34,34.4,34.2,34.27,74600.0,19.0604,19.0937,18.9827,19.0216,74600.0
2008-02-19 10:00:00,34.24,34.33,34.06,34.09,89200.0,19.0049,19.0549,18.905,18.9216,89200.0
2008-02-19 10:10:00,34.09,34.18,34.09,34.15,93900.0,18.9216,18.9716,18.9216,18.955,93900.0
2008-02-19 10:20:00,34.14,34.18,34.09,34.09,38100.0,18.9494,18.9716,18.9216,18.9216,38100.0
2008-02-19 10:30:00,34.11,34.14,34.01,34.03,40200.0,18.9328,18.9494,18.8772,18.8883,40200.0
2008-02-19 10:40:00,34.04,34.09,33.95,33.96,63300.0,18.8939,18.9216,18.8439,18.8495,63300.0
2008-02-19 10:50:00,33.96,34.01,33.93,33.93,33600.0,18.8495,18.8772,18.8328,18.8328,33600.0
2008-02-19 11:00:00,33.92,33.96,33.91,33.93,35700.0,18.8273,18.8495,18.8217,18.8328,35700.0
2008-02-19 11:10:00,33.91,33.92,33.78,33.89,35600.0,18.8217,18.8273,18.7496,18.8106,35600.0
2008-02-19 11:20:00,33.88,33.96,33.86,33.92,38300.0,18.8051,18.8495,18.794,18.8273,38300.0
2008-02-19 11:30:00,33.93,33.96,33.9,33.9,48600.0,18.8328,18.8495,18.8162,18.8162,48600.0
2008-02-19 11:40:00,33.9,33.96,33.9,33.94,19100.0,18.8162,18.8495,18.8162,18.8384,19100.0
2008-02-19 11:50:00,33.94,34.0,33.9,33.97,33000.0,18.8384,18.8717,18.8162,18.855,33000.0
2008-02-19 12:00:00,33.98,34.01,33.93,33.98,32100.0,18.8606,18.8772,18.8328,18.8606,32100.0
2008-02-19 12:10:00,33.98,34.01,33.94,34.0,29400.0,18.8606,18.8772,18.8384,18.8717,29400.0
2008-02-19 12:20:00,34.0,34.01,33.92,33.93,24300.0,18.8717,18.8772,18.8273,18.8328,24300.0
2008-02-19 12:30:00,33.92,33.93,33.86,33.86,17300.0,18.8273,18.8328,18.794,18.794,17300.0
2008-02-19 12:40:00,33.86,33.87,33.82,33.85,42200.0,18.794,18.7995,18.7718,18.7884,42200.0
2008-02-19 12:50:00,33.84,33.9,33.82,33.82,39000.0,18.7829,18.8162,18.7718,18.7718,39000.0
2008-02-19 13:00:00,33.83,33.94,33.83,33.93,26800.0,18.7773,18.8384,18.7773,18.8328,26800.0
2008-02-19 13:10:00,33.93,34.07,33.93,34.03,39700.0,18.8328,18.9105,18.8328,18.8883,39700.0
2008-02-19 13:20:00,34.03,34.11,34.02,34.07,15800.0,18.8883,18.9328,18.8828,18.9105,15800.0
2008-02-19 13:30:00,34.06,34.06,33.97,33.99,41800.0,18.905,18.905,18.855,18.8661,41800.0
2008-02-19 13:40:00,33.99,34.01,33.93,33.94,20800.0,18.8661,18.8772,18.8328,18.8384,20800.0
2008-02-19 13:50:00,33.93,34.0,33.93,33.94,36200.0,18.8328,18.8717,18.8328,18.8384,36200.0
2008-02-19 14:00:00,33.94,33.97,33.88,33.91,29400.0,18.8384,18.855,18.8051,18.8217,29400.0
2008-02-19 14:10:00,33.92,34.0,33.92,33.98,26800.0,18.8273,18.8717,18.8273,18.8606,26800.0
2008-02-19 14:20:00,33.98,34.05,33.93,33.93,30900.0,18.8606,18.8994,18.8328,18.8328,30900.0
2008-02-19 14:30:00,33.93,33.93,33.78,33.79,60100.0,18.8328,18.8328,18.7496,18.7551,60100.0
2008-02-19 14:40:00,33.79,33.81,33.62,33.7,79100.0,18.7551,18.7662,18.6608,18.7052,79100.0
2008-02-19 14:50:00,33.69,33.7,33.53,33.53,48400.0,18.6996,18.7052,18.6108,18.6108,48400.0
2008-02-19 15:00:00,33.54,33.62,33.51,33.61,61800.0,18.6164,18.6608,18.5997,18.6552,61800.0
2008-02-19 15:10:00,33.61,33.67,33.6,33.66,66300.0,18.6552,18.6885,18.6497,18.683,66300.0
2008-02-19 15:20:00,33.66,33.68,33.58,33.58,58300.0,18.683,18.6941,18.6386,18.6386,58300.0
2008-02-19 15:30:00,33.57,33.7,33.53,33.65,64900.0,18.633,18.7052,18.6108,18.6774,64900.0
2008-02-19 15:40:00,33.65,33.7,33.53,33.53,89000.0,18.6774,18.7052,18.6108,18.6108,89000.0
2008-02-19 15:50:00,33.54,33.65,33.51,33.65,139200.0,18.6164,18.6774,18.5997,18.6774,139200.0
2008-02-20 09:30:00,33.65,33.87,33.49,33.81,84300.0,18.6774,18.7995,18.5886,18.7662,84300.0
2008-02-20 09:40:00,33.79,33.82,33.68,33.81,33000.0,18.7551,18.7718,18.6941,18.7662,33000.0
2008-02-20 09:50:00,33.81,33.86,33.69,33.75,53400.0,18.7662,18.794,18.6996,18.7329,53400.0
2008-02-20 10:00:00,33.75,33.82,33.67,33.76,96300.0,18.7329,18.7718,18.6885,18.7385,96300.0
2008-02-20 10:10:00,33.75,33.83,33.69,33.83,46100.0,18.7329,18.7773,18.6996,18.7773,46100.0
2008-02-20 10:20:00,33.84,33.92,33.81,33.81,41400.0,18.7829,18.8273,18.7662,18.7662,41400.0
2008-02-20 10:30:00,33.78,33.82,33.69,33.8,33300.0,18.7496,18.7718,18.6996,18.7607,33300.0
2008-02-20 10:40:00,33.79,33.86,33.77,33.77,24700.0,18.7551,18.794,18.744,18.744,24700.0
2008-02-20 10:50:00,33.77,33.77,33.66,33.71,38100.0,18.744,18.744,18.683,18.7107,38100.0
2008-02-20 11:00:00,33.7,33.76,33.64,33.65,17100.0,18.7052,18.7385,18.6719,18.6774,17100.0
2008-02-20 11:10:00,33.66,33.73,33.66,33.72,15800.0,18.683,18.7218,18.683,18.7163,15800.0
2008-02-20 11:20:00,33.73,33.83,33.71,33.82,18100.0,18.7218,18.7773,18.7107,18.7718,18100.0
2008-02-20 11:30:00,33.81,33.82,33.74,33.77,20200.0,18.7662,18.7718,18.7274,18.744,20200.0
2008-02-20 11:40:00,33.77,33.79,33.73,33.76,16300.0,18.744,18.7551,18.7218,18.7385,16300.0
2008-02-20 11:50:00,33.76,33.78,33.69,33.69,27100.0,18.7385,18.7496,18.6996,18.6996,27100.0
2008-02-20 12:00:00,33.7,33.94,33.69,33.92,71200.0,18.7052,18.8384,18.6996,18.8273,71200.0
2008-02-20 12:10:00,33.91,34.15,33.86,34.07,101100.0,18.8217,18.955,18.794,18.9105,101100.0
2008-02-20 12:20:00,34.07,34.18,34.05,34.1,107300.0,18.9105,18.9716,18.8994,18.9272,107300.0
2008-02-20 12:30:00,34.1,34.13,34.03,34.05,34300.0,18.9272,18.9439,18.8883,18.8994,34300.0
2008-02-20 12:40:00,34.04,34.06,33.99,34.0,26700.0,18.8939,18.905,18.8661,18.8717,26700.0
2008-02-20 12:50:00,34.0,34.07,33.99,34.06,30800.0,18.8717,18.9105,18.8661,18.905,30800.0
2008-02-20 13:00:00,34.06,34.22,34.05,34.11,194700.0,18.905,18.9938,18.8994,18.9328,194700.0
2008-02-20 13:10:00,34.1,34.19,34.1,34.12,33300.0,18.9272,18.9772,18.9272,18.9383,33300.0
2008-02-20 13:20:00,34.12,34.14,34.02,34.03,37900.0,18.9383,18.9494,18.8828,18.8883,37900.0
2008-02-20 13:30:00,34.02,34.02,33.95,33.98,24300.0,18.8828,18.8828,18.8439,18.8606,24300.0
2008-02-20 13:40:00,33.99,34.12,33.99,34.09,25100.0,18.8661,18.9383,18.8661,18.9216,25100.0
2008-02-20 13:50:00,34.08,34.23,34.08,34.12,46500.0,18.9161,18.9994,18.9161,18.9383,46500.0
2008-02-20 14:00:00,34.13,34.24,34.05,34.08,89100.0,18.9439,19.0049,18.8994,18.9161,89100.0
2008-02-20 14:10:00,34.08,34.13,33.98,33.99,47100.0,18.9161,18.9439,18.8606,18.8661,47100.0
2008-02-20 14:20:00,34.0,34.02,33.93,33.98,65600.0,18.8717,18.8828,18.8328,18.8606,65600.0
2008-02-20 14:30:00,33.97,34.0,33.89,33.95,64400.0,18.855,18.8717,18.8106,18.8439,64400.0
2008-02-20 14:40:00,33.95,34.05,33.93,34.05,87500.0,18.8439,18.8994,18.8328,18.8994,87500.0
2008-02-20 14:50:00,34.04,34.22,34.04,34.18,122000.0,18.8939,18.9938,18.8939,18.9716,122000.0
2008-02-20 15:00:00,34.18,34.22,34.12,34.19,67200.0,18.9716,18.9938,18.9383,18.9772,67200.0
2008-02-20 15:10:00,34.2,34.24,34.14,34.14,65700.0,18.9827,19.0049,18.9494,18.9494,65700.0
2008-02-20 15:20:00,34.15,34.2,34.12,34.15,69800.0,18.955,18.9827,18.9383,18.955,69800.0
2008-02-20 15:30:00,34.14,34.19,34.1,34.16,78000.0,18.9494,18.9772,18.9272,18.9605,78000.0
2008-02-20 15:40:00,34.17,34.2,34.1,34.14,73200.0,18.9661,18.9827,18.9272,18.9494,73200.0
2008-02-20 15:50:00,34.15,34.23,34.14,34.23,183400.0,18.955,18.9994,18.9494,18.9994,183400.0
2008-02-21 09:30:00,34.26,34.42,33.69,34.15,84500.0,19.016,19.1048,18.6996,18.955,84500.0
2008-02-21 09:40:00,34.15,34.28,34.14,34.21,56400.0,18.955,19.0271,18.9494,18.9883,56400.0
2008-02-21 09:50:00,34.22,34.23,34.15,34.19,34700.0,18.9938,18.9994,18.955,18.9772,34700.0
2008-02-21 10:00:00,34.19,34.24,34.08,34.21,63100.0,18.9772,19.0049,18.9161,18.9883,63100.0
2008-02-21 10:10:00,34.23,34.25,34.06,34.1,161500.0,18.9994,19.0105,18.905,18.9272,161500.0
2008-02-21 10:20:00,34.09,34.1,34.02,34.1,68400.0,18.9216,18.9272,18.8828,18.9272,68400.0
2008-02-21 10:30:00,34.1,34.1,34.03,34.07,42300.0,18.9272,18.9272,18.8883,18.9105,42300.0
2008-02-21 10:40:00,34.07,34.08,34.0,34.02,60700.0,18.9105,18.9161,18.8717,18.8828,60700.0
2008-02-21 10:50:00,34.02,34.03,33.9,33.92,44800.0,18.8828,18.8883,18.8162,18.8273,44800.0
2008-02-21 11:00:00,33.9,34.01,33.9,34.0,48700.0,18.8162,18.8772,18.8162,18.8717,48700.0
2008-02-21 11:10:00,34.0,34.02,34.0,34.02,26500.0,18.8717,18.8828,18.8717,18.8828,26500.0
2008-02-21 11:20:00,34.01,34.06,33.95,34.04,62800.0,18.8772,18.905,18.8439,18.8939,62800.0
2008-02-21 11:30:00,34.03,34.08,33.94,34.01,46600.0,18.8883,18.9161,18.8384,18.8772,46600.0
2008-02-21 11:40:00,34.01,34.12,34.0,34.09,25900.0,18.8772,18.9383,18.8717,18.9216,25900.0
2008-02-21 11:50:00,34.08,34.12,34.06,34.1,34700.0,18.9161,18.9383,18.905,18.9272,34700.0
2008-02-21 12:00:00,34.1,34.11,34.09,34.1,35400.0,18.9272,18.9328,18.9216,18.9272,35400.0
2008-02-21 12:10:00,34.1,34.11,34.0,34.04,49300.0,18.9272,18.9328,18.8717,18.8939,49300.0
2008-02-21 12:20:00,34.04,34.07,34.01,34.07,51100.0,18.8939,18.9105,18.8772,18.9105,51100.0
2008-02-21 12:30:00,34.07,34.08,34.01,34.07,51700.0,18.9105,18.9161,18.8772,18.9105,51700.0
2008-02-21 12:40:00,34.08,34.11,34.05,34.05,32200.0,18.9161,18.9328,18.8994,18.8994,32200.0
2008-02-21 12:50:00,34.04,34.06,33.97,34.06,33100.0,18.8939,18.905,18.855,18.905,33100.0
2008-02-21 13:00:00,34.06,34.07,33.97,34.07,30400.0,18.905,18.9105,18.855,18.9105,30400.0
2008-02-21 13:10:00,34.07,34.12,34.06,34.07,169400.0,18.9105,18.9383,18.905,18.9105,169400.0
2008-02-21 13:20:00,34.07,34.13,34.0,34.13,47700.0,18.9105,18.9439,18.8717,18.9439,47700.0
2008-02-21 13:30:00,34.13,34.13,33.99,34.02,26500.0,18.9439,18.9439,18.8661,18.8828,26500.0
2008-02-21 13:40:00,34.02,34.06,33.97,33.99,28200.0,18.8828,18.905,18.855,18.8661,28200.0
2008-02-21 13:50:00,33.98,34.08,33.96,34.08,49800.0,18.8606,18.9161,18.8495,18.9161,49800.0
2008-02-21 14:00:00,34.07,34.14,34.06,34.09,64900.0,18.9105,18.9494,18.905,18.9216,64900.0
2008-02-21 14:10:00,34.09,34.12,34.02,34.1,41000.0,18.9216,18.9383,18.8828,18.9272,41000.0
2008-02-21 14:20:00,34.11,34.17,34.1,34.15,38600.0,18.9328,18.9661,18.9272,18.955,38600.0
2008-02-21 14:30:00,34.16,34.19,34.13,34.18,25500.0,18.9605,18.9772,18.9439,18.9716,25500.0
2008-02-21 14:40:00,34.18,34.18,34.06,34.08,39200.0,18.9716,18.9716,18.905,18.9161,39200.0
2008-02-21 14:50:00,34.09,34.1,34.04,34.1,31000.0,18.9216,18.9272,18.8939,18.9272,31000.0
2008-02-21 15:00:00,34.09,34.1,33.87,33.91,68000.0,18.9216,18.9272,18.7995,18.8217,68000.0
2008-02-21 15:10:00,33.91,33.98,33.89,33.98,48800.0,18.8217,18.8606,18.8106,18.8606,48800.0
2008-02-21 15:20:00,33.97,34.04,33.95,34.0,44300.0,18.855,18.8939,18.8439,18.8717,44300.0
2008-02-21 15:30:00,33.99,34.05,33.92,33.92,57100.0,18.8661,18.8994,18.8273,18.8273,57100.0
2008-02-21 15:40:00,33.93,33.96,33.9,33.93,61300.0,18.8328,18.8495,18.8162,18.8328,61300.0
2008-02-21 15:50:00,33.92,33.93,33.81,33.9,235300.0,18.8273,18.8328,18.7662,18.8162,235300.0
2008-02-22 09:30:00,34.27,34.27,33.68,34.04,66200.0,19.0216,19.0216,18.6941,18.8939,66200.0
2008-02-22 09:40:00,34.05,34.05,33.9,33.92,34300.0,18.8994,18.8994,18.8162,18.8273,34300.0
2008-02-22 09:50:00,33.92,33.98,33.89,33.97,40700.0,18.8273,18.8606,18.8106,18.855,40700.0
2008-02-22 10:00:00,33.98,33.99,33.78,33.82,47900.0,18.8606,18.8661,18.7496,18.7718,47900.0
2008-02-22 10:10:00,33.81,33.82,33.76,33.78,45000.0,18.7662,18.7718,18.7385,18.7496,45000.0
2008-02-22 10:20:00,33.79,33.81,33.71,33.79,61100.0,18.7551,18.7662,18.7107,18.7551,61100.0
2008-02-22 10:30:00,33.79,33.8,33.67,33.67,49000.0,18.7551,18.7607,18.6885,18.6885,49000.0
2008-02-22 10:40:00,33.66,33.74,33.66,33.7,41200.0,18.683,18.7274,18.683,18.7052,41200.0
2008-02-22 10:50:00,33.69,33.73,33.64,33.66,35700.0,18.6996,18.7218,18.6719,18.683,35700.0
2008-02-22 11:00:00,33.67,33.72,33.61,33.65,29000.0,18.6885,18.7163,18.6552,18.6774,29000.0
2008-02-22 11:10:00,33.64,33.73,33.6,33.69,35900.0,18.6719,18.7218,18.6497,18.6996,35900.0
2008-02-22 11:20:00,33.69,33.73,33.64,33.64,46700.0,18.6996,18.7218,18.6719,18.6719,46700.0
2008-02-22 11:30:00,33.65,33.68,33.63,33.65,30500.0,18.6774,18.6941,18.6663,18.6774,30500.0
2008-02-22 11:40:00,33.64,33.65,33.54,33.55,73500.0,18.6719,18.6774,18.6164,18.6219,73500.0
2008-02-22 11:50:00,33.54,33.57,33.47,33.49,77900.0,18.6164,18.633,18.5775,18.5886,77900.0
2008-02-22 12:00:00,33.5,33.5,33.44,33.44,56600.0,18.5942,18.5942,18.5609,18.5609,56600.0
2008-02-22 12:10:00,33.44,33.45,33.31,33.31,67200.0,18.5609,18.5664,18.4887,18.4887,67200.0
2008-02-22 12:20:00,33.31,33.34,33.27,33.29,57700.0,18.4887,18.5054,18.4665,18.4776,57700.0
2008-02-22 12:30:00,33.29,33.3,33.24,33.24,77500.0,18.4776,18.4832,18.4499,18.4499,77500.0
2008-02-22 12:40:00,33.24,33.25,33.19,33.2,78900.0,18.4499,18.4554,18.4221,18.4277,78900.0
2008-02-22 12:50:00,33.2,33.23,33.17,33.18,76300.0,18.4277,18.4443,18.411,18.4166,76300.0
2008-02-22 13:00:00,33.18,33.2,33.13,33.16,102800.0,18.4166,18.4277,18.3888,18.4055,102800.0
2008-02-22 13:10:00,33.16,33.2,33.14,33.17,72200.0,18.4055,18.4277,18.3944,18.411,72200.0
2008-02-22 13:20:00,33.17,33.19,33.09,33.09,59900.0,18.411,18.4221,18.3666,18.3666,59900.0
2008-02-22 13:30:00,33.09,33.1,32.96,33.0,175200.0,18.3666,18.3722,18.2944,18.3166,175200.0
2008-02-22 13:40:00,33.0,33.0,32.94,32.98,134900.0,18.3166,18.3166,18.2833,18.3055,134900.0
2008-02-22 13:50:00,32.98,33.0,32.95,32.96,126500.0,18.3055,18.3166,18.2889,18.2944,126500.0
2008-02-22 14:00:00,32.95,32.97,32.87,32.9,110200.0,18.2889,18.3,18.2445,18.2611,110200.0
2008-02-22 14:10:00,32.9,32.91,32.81,32.84,107800.0,18.2611,18.2667,18.2112,18.2278,107800.0
2008-02-22 14:20:00,32.84,32.9,32.82,32.85,108600.0,18.2278,18.2611,18.2167,18.2334,108600.0
2008-02-22 14:30:00,32.85,32.85,32.78,32.79,149900.0,18.2334,18.2334,18.1945,18.2001,149900.0
2008-02-22 14:40:00,32.78,32.83,32.77,32.81,164100.0,18.1945,18.2223,18.189,18.2112,164100.0
2008-02-22 14:50:00,32.81,32.82,32.74,32.75,219100.0,18.2112,18.2167,18.1723,18.1779,219100.0
2008-02-22 15:00:00,32.75,32.82,32.74,32.79,302300.0,18.1779,18.2167,18.1723,18.2001,302300.0
2008-02-22 15:10:00,32.79,32.8,32.64,32.65,136400.0,18.2001,18.2056,18.1168,18.1224,136400.0
2008-02-22 15:20:00,32.65,32.79,32.64,32.79,169100.0,18.1224,18.2001,18.1168,18.2001,169100.0
2008-02-22 15:30:00,32.8,33.02,32.76,32.99,567200.0,18.2056,18.3277,18.1834,18.3111,567200.0
2008-02-22 15:40:00,32.99,33.02,32.89,32.99,426800.0,18.3111,18.3277,18.2556,18.3111,426800.0
2008-02-22 15:50:00,32.99,33.12,32.96,33.12,403800.0,18.3111,18.3833,18.2944,18.3833,403800.0
2008-02-25 09:30:00,33.24,33.29,32.82,33.01,118700.0,18.4499,18.4776,18.2167,18.3222,118700.0
2008-02-25 09:40:00,33.01,33.04,32.9,32.94,95400.0,18.3222,18.3388,18.2611,18.2833,95400.0
2008-02-25 09:50:00,32.94,33.02,32.87,32.88,69400.0,18.2833,18.3277,18.2445,18.25,69400.0
2008-02-25 10:00:00,32.91,33.05,32.9,33.01,167600.0,18.2667,18.3444,18.2611,18.3222,167600.0
2008-02-25 10:10:00,33.02,33.03,32.97,32.99,154600.0,18.3277,18.3333,18.3,18.3111,154600.0
2008-02-25 10:20:00,32.99,33.1,32.98,33.09,259600.0,18.3111,18.3722,18.3055,18.3666,259600.0
2008-02-25 10:30:00,33.09,33.09,33.02,33.04,183500.0,18.3666,18.3666,18.3277,18.3388,183500.0
2008-02-25 10:40:00,33.04,33.09,33.0,33.05,162100.0,18.3388,18.3666,18.3166,18.3444,162100.0
2008-02-25 10:50:00,33.05,33.08,33.01,33.07,176100.0,18.3444,18.361,18.3222,18.3555,176100.0
2008-02-25 11:00:00,33.06,33.09,33.01,33.04,107200.0,18.3499,18.3666,18.3222,18.3388,107200.0
2008-02-25 11:10:00,33.05,33.07,33.03,33.06,140000.0,18.3444,18.3555,18.3333,18.3499,140000.0
2008-02-25 11:20:00,33.06,33.07,33.04,33.06,121300.0,18.3499,18.3555,18.3388,18.3499,121300.0
2008-02-25 11:30:00,33.06,33.07,33.02,33.05,81300.0,18.3499,18.3555,18.3277,18.3444,81300.0
2008-02-25 11:40:00,33.04,33.06,33.03,33.04,90000.0,18.3388,18.3499,18.3333,18.3388,90000.0
2008-02-25 11:50:00,33.04,33.05,32.92,32.93,85800.0,18.3388,18.3444,18.2722,18.2778,85800.0
2008-02-25 12:00:00,32.93,33.04,32.91,33.03,57900.0,18.2778,18.3388,18.2667,18.3333,57900.0
2008-02-25 12:10:00,33.03,33.05,33.0,33.02,102700.0,18.3333,18.3444,18.3166,18.3277,102700.0
2008-02-25 12:20:00,33.02,33.03,33.0,33.0,35600.0,18.3277,18.3333,18.3166,18.3166,35600.0
2008-02-25 12:30:00,33.0,33.04,32.95,33.03,41000.0,18.3166,18.3388,18.2889,18.3333,41000.0
2008-02-25 12:40:00,33.03,33.05,33.02,33.05,49300.0,18.3333,18.3444,18.3277,18.3444,49300.0
2008-02-25 12:50:00,33.05,33.06,33.02,33.05,42500.0,18.3444,18.3499,18.3277,18.3444,42500.0
2008-02-25 13:00:00,33.04,33.08,33.02,33.05,138500.0,18.3388,18.361,18.3277,18.3444,138500.0
2008-02-25 13:10:00,33.05,33.07,33.02,33.02,71400.0,18.3444,18.3555,18.3277,18.3277,71400.0
2008-02-25 13:20:00,33.02,33.04,32.9,32.94,41400.0,18.3277,18.3388,18.2611,18.2833,41400.0
2008-02-25 13:30:00,32.93,33.0,32.87,32.9,48500.0,18.2778,18.3166,18.2445,18.2611,48500.0
2008-02-25 13:40:00,32.9,32.99,32.9,32.97,48000.0,18.2611,18.3111,18.2611,18.3,48000.0
2008-02-25 13:50:00,32.97,33.04,32.94,33.03,49100.0,18.3,18.3388,18.2833,18.3333,49100.0
2008-02-25 14:00:00,33.03,33.06,32.98,33.02,105700.0,18.3333,18.3499,18.3055,18.3277,105700.0
2008-02-25 14:10:00,33.03,33.06,33.02,33.05,89800.0,18.3333,18.3499,18.3277,18.3444,89800.0
2008-02-25 14:20:00,33.05,33.18,33.0,33.15,281800.0,18.3444,18.4166,18.3166,18.3999,281800.0
2008-02-25 14:30:00,33.16,33.2,33.06,33.1,250900.0,18.4055,18.4277,18.3499,18.3722,250900.0
2008-02-25 14:40:00,33.1,33.11,32.94,33.02,121100.0,18.3722,18.3777,18.2833,18.3277,121100.0
2008-02-25 14:50:00,33.03,33.16,32.98,33.13,120100.0,18.3333,18.4055,18.3055,18.3888,120100.0
2008-02-25 15:00:00,33.14,33.16,33.09,33.11,133000.0,18.3944,18.4055,18.3666,18.3777,133000.0
2008-02-25 15:10:00,33.1,33.17,33.08,33.12,133000.0,18.3722,18.411,18.361,18.3833,133000.0
2008-02-25 15:20:00,33.13,33.17,33.12,33.15,166900.0,18.3888,18.411,18.3833,18.3999,166900.0
2008-02-25 15:30:00,33.14,33.19,33.1,33.19,294600.0,18.3944,18.4221,18.3722,18.4221,294600.0
2008-02-25 15:40:00,33.19,33.35,33.19,33.22,229700.0,18.4221,18.5109,18.4221,18.4388,229700.0
2008-02-25 15:50:00,33.23,33.32,33.22,33.29,214400.0,18.4443,18.4943,18.4388,18.4776,214400.0
2008-02-26 09:30:00,32.85,33.0,32.33,32.42,205100.0,18.2334,18.3166,17.9448,17.9947,205100.0
2008-02-26 09:40:00,32.43,32.64,32.42,32.61,109300.0,18.0003,18.1168,17.9947,18.1002,109300.0
2008-02-26 09:50:00,32.61,32.64,32.5,32.55,96400.0,18.1002,18.1168,18.0391,18.0669,96400.0
2008-02-26 10:00:00,32.54,32.55,32.38,32.44,164300.0,18.0613,18.0669,17.9725,18.0058,164300.0
2008-02-26 10:10:00,32.44,32.46,32.29,32.3,128300.0,18.0058,18.0169,17.9226,17.9281,128300.0
2008-02-26 10:20:00,32.29,32.37,32.14,32.34,247900.0,17.9226,17.967,17.8393,17.9503,247900.0
2008-02-26 10:30:00,32.33,32.43,32.3,32.31,118600.0,17.9448,18.0003,17.9281,17.9337,118600.0
2008-02-26 10:40:00,32.31,32.36,32.19,32.21,100000.0,17.9337,17.9614,17.8671,17.8782,100000.0
2008-02-26 10:50:00,32.2,32.51,32.2,32.3,260700.0,17.8726,18.0447,17.8726,17.9281,260700.0
2008-02-26 11:00:00,32.31,32.48,32.25,32.47,107900.0,17.9337,18.028,17.9004,18.0225,107900.0
2008-02-26 11:10:00,32.47,32.58,32.47,32.56,103500.0,18.0225,18.0835,18.0225,18.0724,103500.0
2008-02-26 11:20:00,32.56,32.6,32.47,32.52,85100.0,18.0724,18.0946,18.0225,18.0502,85100.0
2008-02-26 11:30:00,32.52,32.74,32.52,32.71,85000.0,18.0502,18.1723,18.0502,18.1557,85000.0
2008-02-26 11:40:00,32.71,32.78,32.54,32.77,116400.0,18.1557,18.1945,18.0613,18.189,116400.0
2008-02-26 11:50:00,32.78,32.81,32.74,32.81,67100.0,18.1945,18.2112,18.1723,18.2112,67100.0
2008-02-26 12:00:00,32.8,32.85,32.75,32.76,62000.0,18.2056,18.2334,18.1779,18.1834,62000.0
2008-02-26 12:10:00,32.77,32.84,32.68,32.74,90100.0,18.189,18.2278,18.139,18.1723,90100.0
2008-02-26 12:20:00,32.74,32.85,32.74,32.78,130500.0,18.1723,18.2334,18.1723,18.1945,130500.0
2008-02-26 12:30:00,32.78,32.79,32.69,32.72,103700.0,18.1945,18.2001,18.1446,18.1612,103700.0
2008-02-26 12:40:00,32.73,32.83,32.73,32.83,45600.0,18.1668,18.2223,18.1668,18.2223,45600.0
2008-02-26 12:50:00,32.82,32.86,32.76,32.83,107400.0,18.2167,18.2389,18.1834,18.2223,107400.0
2008-02-26 13:00:00,32.83,33.0,32.81,32.97,86800.0,18.2223,18.3166,18.2112,18.3,86800.0
2008-02-26 13:10:00,32.97,32.97,32.84,32.87,61300.0,18.3,18.3,18.2278,18.2445,61300.0
2008-02-26 13:20:00,32.87,32.9,32.76,32.77,40700.0,18.2445,18.2611,18.1834,18.189,40700.0
2008-02-26 13:30:00,32.78,32.86,32.75,32.84,61600.0,18.1945,18.2389,18.1779,18.2278,61600.0
2008-02-26 13:40:00,32.85,32.92,32.85,32.91,38200.0,18.2334,18.2722,18.2334,18.2667,38200.0
2008-02-26 13:50:00,32.91,32.94,32.89,32.89,73700.0,18.2667,18.2833,18.2556,18.2556,73700.0
2008-02-26 14:00:00,32.9,32.94,32.89,32.92,62300.0,18.2611,18.2833,18.2556,18.2722,62300.0
2008-02-26 14:10:00,32.92,32.95,32.88,32.92,196400.0,18.2722,18.2889,18.25,18.2722,196400.0
2008-02-26 14:20:00,32.92,32.95,32.88,32.9,56900.0,18.2722,18.2889,18.25,18.2611,56900.0
2008-02-26 14:30:00,32.9,33.02,32.89,33.02,76300.0,18.2611,18.3277,18.2556,18.3277,76300.0
2008-02-26 14:40:00,33.02,33.03,32.94,33.01,44900.0,18.3277,18.3333,18.2833,18.3222,44900.0
2008-02-26 14:50:00,33.01,33.04,32.97,32.99,47300.0,18.3222,18.3388,18.3,18.3111,47300.0
2008-02-26 15:00:00,32.99,32.99,32.84,32.85,90800.0,18.3111,18.3111,18.2278,18.2334,90800.0
2008-02-26 15:10:00,32.85,32.86,32.71,32.73,96700.0,18.2334,18.2389,18.1557,18.1668,96700.0
2008-02-26 15:20:00,32.74,32.78,32.68,32.78,115100.0,18.1723,18.1945,18.139,18.1945,115100.0
2008-02-26 15:30:00,32.78,32.81,32.71,32.78,139300.0,18.1945,18.2112,18.1557,18.1945,139300.0
2008-02-26 15:40:00,32.78,32.86,32.76,32.79,135500.0,18.1945,18.2389,18.1834,18.2001,135500.0
2008-02-26 15:50:00,32.79,32.84,32.73,32.84,208900.0,18.2001,18.2278,18.1668,18.2278,208900.0
2008-02-27 09:30:00,32.5,32.75,32.5,32.7,71500.0,18.0391,18.1779,18.0391,18.1501,71500.0
2008-02-27 09:40:00,32.68,32.87,32.62,32.84,73600.0,18.139,18.2445,18.1057,18.2278,73600.0
2008-02-27 09:50:00,32.83,32.84,32.68,32.71,52100.0,18.2223,18.2278,18.139,18.1557,52100.0
2008-02-27 10:00:00,32.7,32.82,32.66,32.76,47400.0,18.1501,18.2167,18.1279,18.1834,47400.0
2008-02-27 10:10:00,32.76,32.85,32.7,32.83,49100.0,18.1834,18.2334,18.1501,18.2223,49100.0
2008-02-27 10:20:00,32.83,32.84,32.62,32.62,44500.0,18.2223,18.2278,18.1057,18.1057,44500.0
2008-02-27 10:30:00,32.62,32.8,32.62,32.78,45000.0,18.1057,18.2056,18.1057,18.1945,45000.0
2008-02-27 10:40:00,32.79,32.92,32.79,32.87,169200.0,18.2001,18.2722,18.2001,18.2445,169200.0
2008-02-27 10:50:00,32.88,32.95,32.81,32.82,58800.0,18.25,18.2889,18.2112,18.2167,58800.0
2008-02-27 11:00:00,32.82,32.86,32.8,32.84,38000.0,18.2167,18.2389,18.2056,18.2278,38000.0
2008-02-27 11:10:00,32.82,32.91,32.76,32.91,43100.0,18.2167,18.2667,18.1834,18.2667,43100.0
2008-02-27 11:20:00,32.92,32.98,32.86,32.9,38900.0,18.2722,18.3055,18.2389,18.2611,38900.0
2008-02-27 11:30:00,32.9,32.93,32.84,32.87,42500.0,18.2611,18.2778,18.2278,18.2445,42500.0
2008-02-27 11:40:00,32.88,32.93,32.86,32.88,39300.0,18.25,18.2778,18.2389,18.25,39300.0
2008-02-27 11:50:00,32.88,32.93,32.88,32.9,57800.0,18.25,18.2778,18.25,18.2611,57800.0
2008-02-27 12:00:00,32.89,32.91,32.86,32.87,43900.0,18.2556,18.2667,18.2389,18.2445,43900.0
2008-02-27 12:10:00,32.87,32.91,32.81,32.82,36200.0,18.2445,18.2667,18.2112,18.2167,36200.0
2008-02-27 12:20:00,32.83,32.88,32.79,32.79,26700.0,18.2223,18.25,18.2001,18.2001,26700.0
2008-02-27 12:30:00,32.79,32.82,32.78,32.79,37100.0,18.2001,18.2167,18.1945,18.2001,37100.0
2008-02-27 12:40:00,32.79,32.84,32.78,32.84,25400.0,18.2001,18.2278,18.1945,18.2278,25400.0
2008-02-27 12:50:00,32.83,32.91,32.81,32.85,26300.0,18.2223,18.2667,18.2112,18.2334,26300.0
2008-02-27 13:00:00,32.85,32.88,32.85,32.88,26000.0,18.2334,18.25,18.2334,18.25,26000.0
2008-02-27 13:10:00,32.87,32.91,32.8,32.82,31000.0,18.2445,18.2667,18.2056,18.2167,31000.0
2008-02-27 13:20:00,32.83,32.87,32.79,32.87,17800.0,18.2223,18.2445,18.2001,18.2445,17800.0
2008-02-27 13:30:00,32.87,32.9,32.7,32.72,43100.0,18.2445,18.2611,18.1501,18.1612,43100.0
2008-02-27 13:40:00,32.71,32.73,32.65,32.7,39800.0,18.1557,18.1668,18.1224,18.1501,39800.0
2008-02-27 13:50:00,32.71,32.79,32.71,32.79,17900.0,18.1557,18.2001,18.1557,18.2001,17900.0
2008-02-27 14:00:00,32.79,32.8,32.59,32.63,51200.0,18.2001,18.2056,18.0891,18.1113,51200.0
2008-02-27 14:10:00,32.63,32.69,32.59,32.69,38400.0,18.1113,18.1446,18.0891,18.1446,38400.0
2008-02-27 14:20:00,32.68,32.69,32.57,32.59,40000.0,18.139,18.1446,18.078,18.0891,40000.0
2008-02-27 14:30:00,32.6,32.65,32.6,32.63,33200.0,18.0946,18.1224,18.0946,18.1113,33200.0
2008-02-27 14:40:00,32.63,32.75,32.63,32.72,38300.0,18.1113,18.1779,18.1113,18.1612,38300.0
2008-02-27 14:50:00,32.72,32.82,32.71,32.81,49700.0,18.1612,18.2167,18.1557,18.2112,49700.0
2008-02-27 15:00:00,32.81,32.84,32.75,32.76,46100.0,18.2112,18.2278,18.1779,18.1834,46100.0
2008-02-27 15:10:00,32.76,32.81,32.72,32.77,34200.0,18.1834,18.2112,18.1612,18.189,34200.0
2008-02-27 15:20:00,32.78,32.88,32.73,32.81,93000.0,18.1945,18.25,18.1668,18.2112,93000.0
2008-02-27 15:30:00,32.8,32.82,32.78,32.81,65600.0,18.2056,18.2167,18.1945,18.2112,65600.0
2008-02-27 15:40:00,32.8,32.81,32.71,32.75,117300.0,18.2056,18.2112,18.1557,18.1779,117300.0
2008-02-27 15:50:00,32.74,32.76,32.65,32.76,192000.0,18.1723,18.1834,18.1224,18.1834,192000.0
2008-02-28 09:30:00,32.19,32.72,32.19,32.48,86000.0,17.8671,18.1612,17.8671,18.028,86000.0
2008-02-28 09:40:00,32.47,32.5,32.35,32.35,87500.0,18.0225,18.0391,17.9559,17.9559,87500.0
2008-02-28 09:50:00,32.36,32.48,32.35,32.44,64300.0,17.9614,18.028,17.9559,18.0058,64300.0
2008-02-28 10:00:00,32.45,32.5,32.39,32.39,92800.0,18.0114,18.0391,17.9781,17.9781,92800.0
2008-02-28 10:10:00,32.39,32.52,32.39,32.46,46300.0,17.9781,18.0502,17.9781,18.0169,46300.0
2008-02-28 10:20:00,32.47,32.54,32.43,32.54,68400.0,18.0225,18.0613,18.0003,18.0613,68400.0
2008-02-28 10:30:00,32.53,32.62,32.51,32.62,43700.0,18.0558,18.1057,18.0447,18.1057,43700.0
2008-02-28 10:40:00,32.62,32.68,32.53,32.53,42900.0,18.1057,18.139,18.0558,18.0558,42900.0
2008-02-28 10:50:00,32.53,32.57,32.47,32.49,47200.0,18.0558,18.078,18.0225,18.0336,47200.0
2008-02-28 11:00:00,32.49,32.51,32.32,32.34,58100.0,18.0336,18.0447,17.9392,17.9503,58100.0
2008-02-28 11:10:00,32.35,32.41,32.32,32.4,33700.0,17.9559,17.9892,17.9392,17.9836,33700.0
2008-02-28 11:20:00,32.4,32.4,32.33,32.34,48400.0,17.9836,17.9836,17.9448,17.9503,48400.0
2008-02-28 11:30:00,32.34,32.34,32.18,32.26,73100.0,17.9503,17.9503,17.8615,17.9059,73100.0
2008-02-28 11:40:00,32.26,32.29,32.19,32.2,40400.0,17.9059,17.9226,17.8671,17.8726,40400.0
2008-02-28 11:50:00,32.21,32.25,32.19,32.22,24500.0,17.8782,17.9004,17.8671,17.8837,24500.0
2008-02-28 12:00:00,32.22,32.27,32.21,32.25,20400.0,17.8837,17.9115,17.8782,17.9004,20400.0
2008-02-28 12:10:00,32.25,32.31,32.19,32.3,40500.0,17.9004,17.9337,17.8671,17.9281,40500.0
2008-02-28 12:20:00,32.31,32.39,32.31,32.38,28700.0,17.9337,17.9781,17.9337,17.9725,28700.0
2008-02-28 12:30:00,32.38,32.43,32.36,32.42,36200.0,17.9725,18.0003,17.9614,17.9947,36200.0
2008-02-28 12:40:00,32.42,32.46,32.4,32.44,30000.0,17.9947,18.0169,17.9836,18.0058,30000.0
2008-02-28 12:50:00,32.44,32.45,32.34,32.34,20400.0,18.0058,18.0114,17.9503,17.9503,20400.0
2008-02-28 13:00:00,32.34,32.48,32.31,32.48,34400.0,17.9503,18.028,17.9337,18.028,34400.0
2008-02-28 13:10:00,32.48,32.49,32.41,32.41,31200.0,18.028,18.0336,17.9892,17.9892,31200.0
2008-02-28 13:20:00,32.42,32.49,32.38,32.38,25100.0,17.9947,18.0336,17.9725,17.9725,25100.0
2008-02-28 13:30:00,32.39,32.43,32.38,32.38,19000.0,17.9781,18.0003,17.9725,17.9725,19000.0
2008-02-28 13:40:00,32.37,32.4,32.33,32.38,28200.0,17.967,17.9836,17.9448,17.9725,28200.0
2008-02-28 13:50:00,32.39,32.4,32.34,32.38,47500.0,17.9781,17.9836,17.9503,17.9725,47500.0
2008-02-28 14:00:00,32.37,32.39,32.3,32.37,23500.0,17.967,17.9781,17.9281,17.967,23500.0
2008-02-28 14:10:00,32.37,32.49,32.35,32.49,32500.0,17.967,18.0336,17.9559,18.0336,32500.0
2008-02-28 14:20:00,32.49,32.55,32.47,32.47,56600.0,18.0336,18.0669,18.0225,18.0225,56600.0
2008-02-28 14:30:00,32.47,32.52,32.43,32.52,32600.0,18.0225,18.0502,18.0003,18.0502,32600.0
2008-02-28 14:40:00,32.5,32.53,32.45,32.46,38100.0,18.0391,18.0558,18.0114,18.0169,38100.0
2008-02-28 14:50:00,32.46,32.52,32.46,32.51,44300.0,18.0169,18.0502,18.0169,18.0447,44300.0
2008-02-28 15:00:00,32.51,32.51,32.32,32.36,124100.0,18.0447,18.0447,17.9392,17.9614,124100.0
2008-02-28 15:10:00,32.36,32.38,32.31,32.35,61200.0,17.9614,17.9725,17.9337,17.9559,61200.0
2008-02-28 15:20:00,32.35,32.35,32.29,32.33,50300.0,17.9559,17.9559,17.9226,17.9448,50300.0
2008-02-28 15:30:00,32.32,32.32,32.27,32.31,41900.0,17.9392,17.9392,17.9115,17.9337,41900.0
2008-02-28 15:40:00,32.31,32.36,32.24,32.25,105500.0,17.9337,17.9614,17.8948,17.9004,105500.0
2008-02-28 15:50:00,32.24,32.28,32.14,32.15,258900.0,17.8948,17.917,17.8393,17.8449,258900.0
2008-02-29 09:30:00,31.96,32.0,31.59,31.68,132700.0,17.7394,17.7616,17.534,17.584,132700.0
2008-02-29 09:40:00,31.68,31.7,31.47,31.5,132100.0,17.584,17.5951,17.4674,17.4841,132100.0
2008-02-29 09:50:00,31.5,31.58,31.47,31.53,54400.0,17.4841,17.5285,17.4674,17.5007,54400.0
2008-02-29 10:00:00,31.53,31.59,31.52,31.54,93400.0,17.5007,17.534,17.4952,17.5063,93400.0
2008-02-29 10:10:00,31.53,31.55,31.44,31.5,140900.0,17.5007,17.5118,17.4508,17.4841,140900.0
2008-02-29 10:20:00,31.5,31.54,31.43,31.5,93400.0,17.4841,17.5063,17.4452,17.4841,93400.0
2008-02-29 10:30:00,31.5,31.5,31.43,31.49,66800.0,17.4841,17.4841,17.4452,17.4785,66800.0
2008-02-29 10:40:00,31.5,31.53,31.45,31.47,87400.0,17.4841,17.5007,17.4563,17.4674,87400.0
2008-02-29 10:50:00,31.46,31.5,31.44,31.47,110800.0,17.4619,17.4841,17.4508,17.4674,110800.0
2008-02-29 11:00:00,31.46,31.51,31.45,31.5,98100.0,17.4619,17.4896,17.4563,17.4841,98100.0
2008-02-29 11:10:00,31.49,31.5,31.41,31.42,97500.0,17.4785,17.4841,17.4341,17.4397,97500.0
2008-02-29 11:20:00,31.42,31.51,31.41,31.44,61700.0,17.4397,17.4896,17.4341,17.4508,61700.0
2008-02-29 11:30:00,31.44,31.49,31.43,31.47,56400.0,17.4508,17.4785,17.4452,17.4674,56400.0
2008-02-29 11:40:00,31.47,31.48,31.41,31.42,52200.0,17.4674,17.473,17.4341,17.4397,52200.0
2008-02-29 11:50:00,31.42,31.5,31.42,31.42,62600.0,17.4397,17.4841,17.4397,17.4397,62600.0
2008-02-29 12:00:00,31.42,31.44,31.4,31.41,58500.0,17.4397,17.4508,17.4286,17.4341,58500.0
2008-02-29 12:10:00,31.41,31.42,31.35,31.38,76300.0,17.4341,17.4397,17.4008,17.4175,76300.0
2008-02-29 12:20:00,31.38,31.5,31.36,31.48,106200.0,17.4175,17.4841,17.4064,17.473,106200.0
2008-02-29 12:30:00,31.48,31.48,31.42,31.43,51100.0,17.473,17.473,17.4397,17.4452,51100.0
2008-02-29 12:40:00,31.43,31.47,31.41,31.46,28800.0,17.4452,17.4674,17.4341,17.4619,28800.0
2008-02-29 12:50:00,31.46,31.49,31.44,31.47,27200.0,17.4619,17.4785,17.4508,17.4674,27200.0
2008-02-29 13:00:00,31.47,31.52,31.43,31.5,471500.0,17.4674,17.4952,17.4452,17.4841,471500.0
2008-02-29 13:10:00,31.49,31.52,31.46,31.49,88200.0,17.4785,17.4952,17.4619,17.4785,88200.0
2008-02-29 13:20:00,31.49,31.52,31.48,31.51,88700.0,17.4785,17.4952,17.473,17.4896,88700.0
2008-02-29 13:30:00,31.51,31.54,31.41,31.54,245100.0,17.4896,17.5063,17.4341,17.5063,245100.0
2008-02-29 13:40:00,31.53,31.56,31.49,31.52,55800.0,17.5007,17.5174,17.4785,17.4952,55800.0
2008-02-29 13:50:00,31.53,31.53,31.43,31.48,127700.0,17.5007,17.5007,17.4452,17.473,127700.0
2008-02-29 14:00:00,31.47,31.52,31.44,31.51,60200.0,17.4674,17.4952,17.4508,17.4896,60200.0
2008-02-29 14:10:00,31.51,31.58,31.49,31.57,346800.0,17.4896,17.5285,17.4785,17.5229,346800.0
2008-02-29 14:20:00,31.57,31.6,31.54,31.57,60900.0,17.5229,17.5396,17.5063,17.5229,60900.0
2008-02-29 14:30:00,31.57,31.59,31.55,31.55,85000.0,17.5229,17.534,17.5118,17.5118,85000.0
2008-02-29 14:40:00,31.56,31.63,31.55,31.61,94700.0,17.5174,17.5562,17.5118,17.5451,94700.0
2008-02-29 14:50:00,31.6,31.6,31.57,31.57,58700.0,17.5396,17.5396,17.5229,17.5229,58700.0
2008-02-29 15:00:00,31.56,31.56,31.5,31.5,78500.0,17.5174,17.5174,17.4841,17.4841,78500.0
2008-02-29 15:10:00,31.51,31.54,31.46,31.52,93400.0,17.4896,17.5063,17.4619,17.4952,93400.0
2008-02-29 15:20:00,31.52,31.59,31.51,31.57,116200.0,17.4952,17.534,17.4896,17.5229,116200.0
2008-02-29 15:30:00,31.57,31.58,31.51,31.56,186100.0,17.5229,17.5285,17.4896,17.5174,186100.0
2008-02-29 15:40:00,31.57,31.58,31.48,31.49,229700.0,17.5229,17.5285,17.473,17.4785,229700.0
2008-02-29 15:50:00,31.49,31.51,31.37,31.49,612100.0,17.4785,17.4896,17.4119,17.4785,612100.0
2008-03-03 09:30:00,31.81,31.85,31.45,31.6,79600.0,17.6561,17.6783,17.4563,17.5396,79600.0
2008-03-03 09:40:00,31.61,31.71,31.48,31.69,90000.0,17.5451,17.6006,17.473,17.5895,90000.0
2008-03-03 09:50:00,31.68,31.68,31.6,31.65,43500.0,17.584,17.584,17.5396,17.5673,43500.0
2008-03-03 10:00:00,31.65,31.81,31.63,31.8,98600.0,17.5673,17.6561,17.5562,17.6506,98600.0
2008-03-03 10:10:00,31.8,31.85,31.72,31.8,69700.0,17.6506,17.6783,17.6062,17.6506,69700.0
2008-03-03 10:20:00,31.79,31.83,31.62,31.64,198500.0,17.645,17.6672,17.5507,17.5618,198500.0
2008-03-03 10:30:00,31.66,31.71,31.5,31.56,145100.0,17.5729,17.6006,17.4841,17.5174,145100.0
2008-03-03 10:40:00,31.56,31.66,31.55,31.63,30600.0,17.5174,17.5729,17.5118,17.5562,30600.0
2008-03-03 10:50:00,31.63,31.74,31.6,31.71,37200.0,17.5562,17.6173,17.5396,17.6006,37200.0
2008-03-03 11:00:00,31.7,31.79,31.65,31.75,39500.0,17.5951,17.645,17.5673,17.6228,39500.0
2008-03-03 11:10:00,31.76,31.79,31.65,31.65,48500.0,17.6284,17.645,17.5673,17.5673,48500.0
2008-03-03 11:20:00,31.65,31.76,31.62,31.74,30400.0,17.5673,17.6284,17.5507,17.6173,30400.0
2008-03-03 11:30:00,31.74,31.81,31.65,31.69,95100.0,17.6173,17.6561,17.5673,17.5895,95100.0
2008-03-03 11:40:00,31.69,31.7,31.65,31.66,28800.0,17.5895,17.5951,17.5673,17.5729,28800.0
2008-03-03 11:50:00,31.66,31.84,31.65,31.84,45200.0,17.5729,17.6728,17.5673,17.6728,45200.0
2008-03-03 12:00:00,31.83,31.84,31.69,31.69,58400.0,17.6672,17.6728,17.5895,17.5895,58400.0
2008-03-03 12:10:00,31.69,31.69,31.57,31.61,99800.0,17.5895,17.5895,17.5229,17.5451,99800.0
2008-03-03 12:20:00,31.61,31.74,31.6,31.73,30500.0,17.5451,17.6173,17.5396,17.6117,30500.0
2008-03-03 12:30:00,31.73,31.77,31.71,31.74,49800.0,17.6117,17.6339,17.6006,17.6173,49800.0
2008-03-03 12:40:00,31.76,31.76,31.62,31.63,42600.0,17.6284,17.6284,17.5507,17.5562,42600.0
2008-03-03 12:50:00,31.62,31.63,31.57,31.61,25700.0,17.5507,17.5562,17.5229,17.5451,25700.0
2008-03-03 13:00:00,31.6,31.63,31.58,31.6,16200.0,17.5396,17.5562,17.5285,17.5396,16200.0
2008-03-03 13:10:00,31.6,31.64,31.54,31.54,729500.0,17.5396,17.5618,17.5063,17.5063,729500.0
2008-03-03 13:20:00,31.54,31.62,31.53,31.6,127800.0,17.5063,17.5507,17.5007,17.5396,127800.0
2008-03-03 13:30:00,31.59,31.6,31.49,31.5,90200.0,17.534,17.5396,17.4785,17.4841,90200.0
2008-03-03 13:40:00,31.5,31.55,31.48,31.5,80100.0,17.4841,17.5118,17.473,17.4841,80100.0
2008-03-03 13:50:00,31.5,31.53,31.45,31.48,56500.0,17.4841,17.5007,17.4563,17.473,56500.0
2008-03-03 14:00:00,31.48,31.48,31.38,31.39,73900.0,17.473,17.473,17.4175,17.423,73900.0
2008-03-03 14:10:00,31.4,31.42,31.3,31.31,92500.0,17.4286,17.4397,17.3731,17.3786,92500.0
2008-03-03 14:20:00,31.31,31.32,31.25,31.26,72700.0,17.3786,17.3842,17.3453,17.3509,72700.0
2008-03-03 14:30:00,31.27,31.29,31.23,31.23,93600.0,17.3564,17.3675,17.3342,17.3342,93600.0
2008-03-03 14:40:00,31.23,31.26,31.2,31.21,71600.0,17.3342,17.3509,17.3176,17.3231,71600.0
2008-03-03 14:50:00,31.21,31.22,31.09,31.14,107000.0,17.3231,17.3287,17.2565,17.2843,107000.0
2008-03-03 15:00:00,31.14,31.15,31.11,31.13,114200.0,17.2843,17.2898,17.2676,17.2787,114200.0
2008-03-03 15:10:00,31.13,31.21,31.09,31.2,133400.0,17.2787,17.3231,17.2565,17.3176,133400.0
2008-03-03 15:20:00,31.21,31.23,31.15,31.17,152200.0,17.3231,17.3342,17.2898,17.3009,152200.0
2008-03-03 15:30:00,31.16,31.26,31.15,31.24,152400.0,17.2954,17.3509,17.2898,17.3398,152400.0
2008-03-03 15:40:00,31.24,31.29,31.18,31.24,213700.0,17.3398,17.3675,17.3065,17.3398,213700.0
2008-03-03 15:50:00,31.24,31.35,31.23,31.34,207900.0,17.3398,17.4008,17.3342,17.3953,207900.0
2008-03-04 09:30:00,31.34,31.4,31.1,31.25,70900.0,17.3953,17.4286,17.2621,17.3453,70900.0
2008-03-04 09:40:00,31.26,31.38,31.23,31.36,75700.0,17.3509,17.4175,17.3342,17.4064,75700.0
2008-03-04 09:50:00,31.35,31.53,31.27,31.5,115200.0,17.4008,17.5007,17.3564,17.4841,115200.0
2008-03-04 10:00:00,31.5,31.56,31.36,31.43,88900.0,17.4841,17.5174,17.4064,17.4452,88900.0
2008-03-04 10:10:00,31.43,31.51,31.39,31.41,60600.0,17.4452,17.4896,17.423,17.4341,60600.0
2008-03-04 10:20:00,31.42,31.56,31.41,31.52,75800.0,17.4397,17.5174,17.4341,17.4952,75800.0
2008-03-04 10:30:00,31.51,31.53,31.43,31.52,92400.0,17.4896,17.5007,17.4452,17.4952,92400.0
2008-03-04 10:40:00,31.52,31.53,31.41,31.46,88100.0,17.4952,17.5007,17.4341,17.4619,88100.0
2008-03-04 10:50:00,31.46,31.5,31.31,31.32,67000.0,17.4619,17.4841,17.3786,17.3842,67000.0
2008-03-04 11:00:00,31.32,31.41,31.32,31.41,60700.0,17.3842,17.4341,17.3842,17.4341,60700.0
2008-03-04 11:10:00,31.4,31.47,31.36,31.42,35800.0,17.4286,17.4674,17.4064,17.4397,35800.0
2008-03-04 11:20:00,31.42,31.51,31.4,31.5,32900.0,17.4397,17.4896,17.4286,17.4841,32900.0
2008-03-04 11:30:00,31.5,31.51,31.4,31.41,30700.0,17.4841,17.4896,17.4286,17.4341,30700.0
2008-03-04 11:40:00,31.41,31.43,31.35,31.42,40500.0,17.4341,17.4452,17.4008,17.4397,40500.0
2008-03-04 11:50:00,31.41,31.44,31.3,31.32,40400.0,17.4341,17.4508,17.3731,17.3842,40400.0
2008-03-04 12:00:00,31.32,31.42,31.29,31.39,37100.0,17.3842,17.4397,17.3675,17.423,37100.0
2008-03-04 12:10:00,31.38,31.43,31.35,31.36,40300.0,17.4175,17.4452,17.4008,17.4064,40300.0
2008-03-04 12:20:00,31.38,31.43,31.36,31.38,36100.0,17.4175,17.4452,17.4064,17.4175,36100.0
2008-03-04 12:30:00,31.38,31.45,31.37,31.42,30800.0,17.4175,17.4563,17.4119,17.4397,30800.0
2008-03-04 12:40:00,31.42,31.45,31.39,31.43,35200.0,17.4397,17.4563,17.423,17.4452,35200.0
2008-03-04 12:50:00,31.42,31.45,31.37,31.4,74100.0,17.4397,17.4563,17.4119,17.4286,74100.0
2008-03-04 13:00:00,31.4,31.45,31.35,31.42,49700.0,17.4286,17.4563,17.4008,17.4397,49700.0
2008-03-04 13:10:00,31.42,31.53,31.42,31.46,51200.0,17.4397,17.5007,17.4397,17.4619,51200.0
2008-03-04 13:20:00,31.47,31.55,31.46,31.5,26400.0,17.4674,17.5118,17.4619,17.4841,26400.0
2008-03-04 13:30:00,31.5,31.51,31.3,31.35,79300.0,17.4841,17.4896,17.3731,17.4008,79300.0
2008-03-04 13:40:00,31.35,31.46,31.34,31.42,58200.0,17.4008,17.4619,17.3953,17.4397,58200.0
2008-03-04 13:50:00,31.42,31.48,31.36,31.36,49600.0,17.4397,17.473,17.4064,17.4064,49600.0
2008-03-04 14:00:00,31.35,31.37,31.27,31.32,64800.0,17.4008,17.4119,17.3564,17.3842,64800.0
2008-03-04 14:10:00,31.32,31.4,31.3,31.38,71400.0,17.3842,17.4286,17.3731,17.4175,71400.0
2008-03-04 14:20:00,31.37,31.49,31.33,31.44,53400.0,17.4119,17.4785,17.3897,17.4508,53400.0
2008-03-04 14:30:00,31.44,31.46,31.37,31.39,52400.0,17.4508,17.4619,17.4119,17.423,52400.0
2008-03-04 14:40:00,31.39,31.58,31.39,31.57,103700.0,17.423,17.5285,17.423,17.5229,103700.0
2008-03-04 14:50:00,31.56,31.59,31.46,31.52,81600.0,17.5174,17.534,17.4619,17.4952,81600.0
2008-03-04 15:00:00,31.51,31.82,31.48,31.73,171000.0,17.4896,17.6617,17.473,17.6117,171000.0
2008-03-04 15:10:00,31.73,31.91,31.64,31.84,231000.0,17.6117,17.7116,17.5618,17.6728,231000.0
2008-03-04 15:20:00,31.83,31.87,31.73,31.75,107700.0,17.6672,17.6894,17.6117,17.6228,107700.0
2008-03-04 15:30:00,31.76,31.91,31.74,31.87,156200.0,17.6284,17.7116,17.6173,17.6894,156200.0
2008-03-04 15:40:00,31.87,31.97,31.84,31.9,209100.0,17.6894,17.7449,17.6728,17.7061,209100.0
2008-03-04 15:50:00,31.9,31.95,31.79,31.91,289700.0,17.7061,17.7338,17.645,17.7116,289700.0
2008-03-05 09:30:00,31.87,31.98,31.67,31.98,79400.0,17.6894,17.7505,17.5784,17.7505,79400.0
2008-03-05 09:40:00,31.98,32.01,31.81,31.89,111900.0,17.7505,17.7671,17.6561,17.7005,111900.0
2008-03-05 09:50:00,31.89,31.98,31.83,31.86,53500.0,17.7005,17.7505,17.6672,17.6839,53500.0
2008-03-05 10:00:00,31.86,32.06,31.86,32.05,95800.0,17.6839,17.7949,17.6839,17.7893,95800.0
2008-03-05 10:10:00,32.05,32.13,32.0,32.09,80100.0,17.7893,17.8338,17.7616,17.8115,80100.0
2008-03-05 10:20:00,32.08,32.13,31.97,31.99,49700.0,17.806,17.8338,17.7449,17.756,49700.0
2008-03-05 10:30:00,31.98,32.02,31.9,31.96,161800.0,17.7505,17.7727,17.7061,17.7394,161800.0
2008-03-05 10:40:00,31.96,32.09,31.91,32.04,60200.0,17.7394,17.8115,17.7116,17.7838,60200.0
2008-03-05 10:50:00,32.05,32.11,32.0,32.0,39900.0,17.7893,17.8227,17.7616,17.7616,39900.0
2008-03-05 11:00:00,32.01,32.09,32.0,32.03,55400.0,17.7671,17.8115,17.7616,17.7782,55400.0
2008-03-05 11:10:00,32.04,32.09,32.02,32.08,25700.0,17.7838,17.8115,17.7727,17.806,25700.0
2008-03-05 11:20:00,32.09,32.12,32.0,32.03,36300.0,17.8115,17.8282,17.7616,17.7782,36300.0
2008-03-05 11:30:00,32.02,32.12,32.01,32.04,37700.0,17.7727,17.8282,17.7671,17.7838,37700.0
2008-03-05 11:40:00,32.03,32.03,31.95,31.97,52900.0,17.7782,17.7782,17.7338,17.7449,52900.0
2008-03-05 11:50:00,31.97,32.06,31.97,32.05,26200.0,17.7449,17.7949,17.7449,17.7893,26200.0
2008-03-05 12:00:00,32.05,32.26,31.99,32.01,247500.0,17.7893,17.9059,17.756,17.7671,247500.0
2008-03-05 12:10:00,32.02,32.03,31.9,31.97,119200.0,17.7727,17.7782,17.7061,17.7449,119200.0
2008-03-05 12:20:00,31.98,31.99,31.85,31.89,46900.0,17.7505,17.756,17.6783,17.7005,46900.0
2008-03-05 12:30:00,31.9,31.94,31.85,31.88,39900.0,17.7061,17.7283,17.6783,17.695,39900.0
2008-03-05 12:40:00,31.87,31.89,31.81,31.83,39200.0,17.6894,17.7005,17.6561,17.6672,39200.0
2008-03-05 12:50:00,31.83,31.87,31.77,31.85,23400.0,17.6672,17.6894,17.6339,17.6783,23400.0
2008-03-05 13:00:00,31.85,31.91,31.82,31.88,62300.0,17.6783,17.7116,17.6617,17.695,62300.0
2008-03-05 13:10:00,31.89,31.9,31.66,31.7,66800.0,17.7005,17.7061,17.5729,17.5951,66800.0
2008-03-05 13:20:00,31.69,31.7,31.61,31.62,92300.0,17.5895,17.5951,17.5451,17.5507,92300.0
2008-03-05 13:30:00,31.62,31.64,31.47,31.53,141400.0,17.5507,17.5618,17.4674,17.5007,141400.0
2008-03-05 13:40:00,31.53,31.57,31.48,31.52,75000.0,17.5007,17.5229,17.473,17.4952,75000.0
2008-03-05 13:50:00,31.51,31.56,31.45,31.51,52400.0,17.4896,17.5174,17.4563,17.4896,52400.0
2008-03-05 14:00:00,31.52,31.61,31.45,31.6,88300.0,17.4952,17.5451,17.4563,17.5396,88300.0
2008-03-05 14:10:00,31.61,31.7,31.58,31.66,24500.0,17.5451,17.5951,17.5285,17.5729,24500.0
2008-03-05 14:20:00,31.67,31.71,31.64,31.66,38200.0,17.5784,17.6006,17.5618,17.5729,38200.0
2008-03-05 14:30:00,31.67,31.67,31.59,31.62,35800.0,17.5784,17.5784,17.534,17.5507,35800.0
2008-03-05 14:40:00,31.66,31.8,31.61,31.77,61300.0,17.5729,17.6506,17.5451,17.6339,61300.0
2008-03-05 14:50:00,31.76,31.84,31.7,31.75,50000.0,17.6284,17.6728,17.5951,17.6228,50000.0
2008-03-05 15:00:00,31.75,31.75,31.65,31.69,55300.0,17.6228,17.6228,17.5673,17.5895,55300.0
2008-03-05 15:10:00,31.7,31.74,31.59,31.64,45900.0,17.5951,17.6173,17.534,17.5618,45900.0
2008-03-05 15:20:00,31.64,31.78,31.63,31.75,73800.0,17.5618,17.6395,17.5562,17.6228,73800.0
2008-03-05 15:30:00,31.74,31.83,31.7,31.72,65700.0,17.6173,17.6672,17.5951,17.6062,65700.0
2008-03-05 15:40:00,31.72,31.8,31.7,31.7,96100.0,17.6062,17.6506,17.5951,17.5951,96100.0
2008-03-05 15:50:00,31.71,31.85,31.71,31.85,170200.0,17.6006,17.6783,17.6006,17.6783,170200.0
2008-03-06 09:30:00,31.28,31.92,31.1,31.84,50700.0,17.362,17.7172,17.2621,17.6728,50700.0
2008-03-06 09:40:00,31.83,31.86,31.71,31.8,33500.0,17.6672,17.6839,17.6006,17.6506,33500.0
2008-03-06 09:50:00,31.78,31.86,31.72,31.77,39300.0,17.6395,17.6839,17.6062,17.6339,39300.0
2008-03-06 10:00:00,31.78,31.78,31.61,31.7,45000.0,17.6395,17.6395,17.5451,17.5951,45000.0
2008-03-06 10:10:00,31.7,31.81,31.7,31.75,27400.0,17.5951,17.6561,17.5951,17.6228,27400.0
2008-03-06 10:20:00,31.75,31.87,31.75,31.82,41700.0,17.6228,17.6894,17.6228,17.6617,41700.0
2008-03-06 10:30:00,31.82,31.91,31.81,31.83,41300.0,17.6617,17.7116,17.6561,17.6672,41300.0
2008-03-06 10:40:00,31.83,31.83,31.69,31.8,87500.0,17.6672,17.6672,17.5895,17.6506,87500.0
2008-03-06 10:50:00,31.81,31.85,31.72,31.8,30300.0,17.6561,17.6783,17.6062,17.6506,30300.0
2008-03-06 11:00:00,31.8,31.81,31.65,31.69,40500.0,17.6506,17.6561,17.5673,17.5895,40500.0
2008-03-06 11:10:00,31.68,31.71,31.62,31.68,28600.0,17.584,17.6006,17.5507,17.584,28600.0
2008-03-06 11:20:00,31.68,31.77,31.64,31.66,39800.0,17.584,17.6339,17.5618,17.5729,39800.0
2008-03-06 11:30:00,31.67,31.78,31.67,31.76,51800.0,17.5784,17.6395,17.5784,17.6284,51800.0
2008-03-06 11:40:00,31.76,31.8,31.75,31.76,20000.0,17.6284,17.6506,17.6228,17.6284,20000.0
2008-03-06 11:50:00,31.76,31.81,31.72,31.81,41700.0,17.6284,17.6561,17.6062,17.6561,41700.0
2008-03-06 12:00:00,31.81,31.81,31.68,31.71,44100.0,17.6561,17.6561,17.584,17.6006,44100.0
2008-03-06 12:10:00,31.7,31.7,31.57,31.58,51200.0,17.5951,17.5951,17.5229,17.5285,51200.0
2008-03-06 12:20:00,31.58,31.6,31.56,31.57,36400.0,17.5285,17.5396,17.5174,17.5229,36400.0
2008-03-06 12:30:00,31.58,31.6,31.56,31.6,29200.0,17.5285,17.5396,17.5174,17.5396,29200.0
2008-03-06 12:40:00,31.61,31.62,31.56,31.56,45000.0,17.5451,17.5507,17.5174,17.5174,45000.0
2008-03-06 12:50:00,31.56,31.56,31.31,31.37,104400.0,17.5174,17.5174,17.3786,17.4119,104400.0
2008-03-06 13:00:00,31.37,31.4,31.35,31.4,100200.0,17.4119,17.4286,17.4008,17.4286,100200.0
2008-03-06 13:10:00,31.4,31.4,31.34,31.37,49300.0,17.4286,17.4286,17.3953,17.4119,49300.0
2008-03-06 13:20:00,31.37,31.38,31.23,31.25,140800.0,17.4119,17.4175,17.3342,17.3453,140800.0
2008-03-06 13:30:00,31.24,31.26,31.15,31.26,136600.0,17.3398,17.3509,17.2898,17.3509,136600.0
2008-03-06 13:40:00,31.26,31.3,31.22,31.29,53300.0,17.3509,17.3731,17.3287,17.3675,53300.0
2008-03-06 13:50:00,31.3,31.31,31.28,31.3,29000.0,17.3731,17.3786,17.362,17.3731,29000.0
2008-03-06 14:00:00,31.31,31.34,31.28,31.32,57700.0,17.3786,17.3953,17.362,17.3842,57700.0
2008-03-06 14:10:00,31.33,31.35,31.26,31.3,45100.0,17.3897,17.4008,17.3509,17.3731,45100.0
2008-03-06 14:20:00,31.3,31.3,31.25,31.27,55500.0,17.3731,17.3731,17.3453,17.3564,55500.0
2008-03-06 14:30:00,31.26,31.29,31.18,31.26,89900.0,17.3509,17.3675,17.3065,17.3509,89900.0
2008-03-06 14:40:00,31.26,31.38,31.24,31.34,72100.0,17.3509,17.4175,17.3398,17.3953,72100.0
2008-03-06 14:50:00,31.34,31.35,31.27,31.28,52000.0,17.3953,17.4008,17.3564,17.362,52000.0
2008-03-06 15:00:00,31.27,31.28,31.17,31.17,79100.0,17.3564,17.362,17.3009,17.3009,79100.0
2008-03-06 15:10:00,31.16,31.17,31.06,31.16,242000.0,17.2954,17.3009,17.2398,17.2954,242000.0
2008-03-06 15:20:00,31.17,31.23,31.14,31.19,128800.0,17.3009,17.3342,17.2843,17.312,128800.0
2008-03-06 15:30:00,31.19,31.19,31.05,31.05,148100.0,17.312,17.312,17.2343,17.2343,148100.0
2008-03-06 15:40:00,31.06,31.09,30.97,30.98,274500.0,17.2398,17.2565,17.1899,17.1954,274500.0
2008-03-06 15:50:00,30.98,31.03,30.94,30.95,491600.0,17.1954,17.2232,17.1732,17.1788,491600.0
2008-03-07 09:30:00,30.75,31.09,30.72,31.07,97800.0,17.0678,17.2565,17.0511,17.2454,97800.0
2008-03-07 09:40:00,31.05,31.06,30.82,31.03,83200.0,17.2343,17.2398,17.1066,17.2232,83200.0
2008-03-07 09:50:00,31.02,31.13,31.01,31.04,192200.0,17.2176,17.2787,17.2121,17.2287,192200.0
2008-03-07 10:00:00,31.05,31.1,30.89,30.95,135600.0,17.2343,17.2621,17.1455,17.1788,135600.0
2008-03-07 10:10:00,30.95,31.01,30.89,30.97,73900.0,17.1788,17.2121,17.1455,17.1899,73900.0
2008-03-07 10:20:00,30.98,31.02,30.76,30.81,203500.0,17.1954,17.2176,17.0733,17.1011,203500.0
2008-03-07 10:30:00,30.8,31.01,30.75,30.99,79600.0,17.0955,17.2121,17.0678,17.201,79600.0
2008-03-07 10:40:00,30.99,31.01,30.85,30.86,95200.0,17.201,17.2121,17.1233,17.1288,95200.0
2008-03-07 10:50:00,30.86,30.89,30.65,30.73,80100.0,17.1288,17.1455,17.0123,17.0567,80100.0
2008-03-07 11:00:00,30.73,30.78,30.7,30.73,31500.0,17.0567,17.0844,17.04,17.0567,31500.0
2008-03-07 11:10:00,30.74,30.78,30.69,30.72,28300.0,17.0622,17.0844,17.0345,17.0511,28300.0
2008-03-07 11:20:00,30.73,30.77,30.68,30.7,60300.0,17.0567,17.0789,17.0289,17.04,60300.0
2008-03-07 11:30:00,30.71,30.77,30.69,30.76,38600.0,17.0456,17.0789,17.0345,17.0733,38600.0
2008-03-07 11:40:00,30.76,30.8,30.67,30.71,61200.0,17.0733,17.0955,17.0234,17.0456,61200.0
2008-03-07 11:50:00,30.72,30.81,30.7,30.75,52700.0,17.0511,17.1011,17.04,17.0678,52700.0
2008-03-07 12:00:00,30.76,30.8,30.73,30.78,46300.0,17.0733,17.0955,17.0567,17.0844,46300.0
2008-03-07 12:10:00,30.78,30.8,30.72,30.76,36600.0,17.0844,17.0955,17.0511,17.0733,36600.0
2008-03-07 12:20:00,30.76,30.83,30.73,30.79,29400.0,17.0733,17.1122,17.0567,17.09,29400.0
2008-03-07 12:30:00,30.79,30.83,30.75,30.78,46600.0,17.09,17.1122,17.0678,17.0844,46600.0
2008-03-07 12:40:00,30.78,30.85,30.72,30.74,64900.0,17.0844,17.1233,17.0511,17.0622,64900.0
2008-03-07 12:50:00,30.76,30.77,30.71,30.74,32600.0,17.0733,17.0789,17.0456,17.0622,32600.0
2008-03-07 13:00:00,30.74,30.74,30.55,30.6,89800.0,17.0622,17.0622,16.9568,16.9845,89800.0
2008-03-07 13:10:00,30.6,30.61,30.45,30.47,90100.0,16.9845,16.9901,16.9013,16.9124,90100.0
2008-03-07 13:20:00,30.46,30.6,30.46,30.59,47900.0,16.9068,16.9845,16.9068,16.979,47900.0
2008-03-07 13:30:00,30.58,30.58,30.53,30.56,43600.0,16.9734,16.9734,16.9457,16.9623,43600.0
2008-03-07 13:40:00,30.56,30.57,30.43,30.47,72900.0,16.9623,16.9679,16.8902,16.9124,72900.0
2008-03-07 13:50:00,30.47,30.51,30.38,30.41,78100.0,16.9124,16.9346,16.8624,16.8791,78100.0
2008-03-07 14:00:00,30.41,30.49,30.35,30.49,85300.0,16.8791,16.9235,16.8458,16.9235,85300.0
2008-03-07 14:10:00,30.49,30.5,30.32,30.32,99000.0,16.9235,16.929,16.8291,16.8291,99000.0
2008-03-07 14:20:00,30.32,30.34,30.26,30.34,154200.0,16.8291,16.8402,16.7958,16.8402,154200.0
2008-03-07 14:30:00,30.35,30.35,30.22,30.25,154500.0,16.8458,16.8458,16.7736,16.7903,154500.0
2008-03-07 14:40:00,30.25,30.31,30.23,30.3,114500.0,16.7903,16.8236,16.7792,16.818,114500.0
2008-03-07 14:50:00,30.3,30.58,30.28,30.58,120900.0,16.818,16.9734,16.8069,16.9734,120900.0
2008-03-07 15:00:00,30.58,30.62,30.4,30.57,234900.0,16.9734,16.9956,16.8735,16.9679,234900.0
2008-03-07 15:10:00,30.58,30.79,30.51,30.73,142500.0,16.9734,17.09,16.9346,17.0567,142500.0
2008-03-07 15:20:00,30.73,30.8,30.5,30.55,133400.0,17.0567,17.0955,16.929,16.9568,133400.0
2008-03-07 15:30:00,30.55,30.6,30.44,30.56,171500.0,16.9568,16.9845,16.8957,16.9623,171500.0
2008-03-07 15:40:00,30.54,30.62,30.4,30.42,124200.0,16.9512,16.9956,16.8735,16.8846,124200.0
2008-03-07 15:50:00,30.43,30.56,30.38,30.51,233800.0,16.8902,16.9623,16.8624,16.9346,233800.0
2008-03-10 09:30:00,30.5,30.5,30.3,30.37,46000.0,16.929,16.929,16.818,16.8569,46000.0
2008-03-10 09:40:00,30.36,30.46,30.26,30.37,50000.0,16.8513,16.9068,16.7958,16.8569,50000.0
2008-03-10 09:50:00,30.4,30.65,30.38,30.62,60100.0,16.8735,17.0123,16.8624,16.9956,60100.0
2008-03-10 10:00:00,30.62,30.69,30.31,30.34,131600.0,16.9956,17.0345,16.8236,16.8402,131600.0
2008-03-10 10:10:00,30.33,30.42,30.09,30.35,440100.0,16.8347,16.8846,16.7015,16.8458,440100.0
2008-03-10 10:20:00,30.35,30.57,30.35,30.54,124700.0,16.8458,16.9679,16.8458,16.9512,124700.0
2008-03-10 10:30:00,30.53,30.63,30.51,30.54,83900.0,16.9457,17.0012,16.9346,16.9512,83900.0
2008-03-10 10:40:00,30.56,30.64,30.46,30.59,75900.0,16.9623,17.0067,16.9068,16.979,75900.0
2008-03-10 10:50:00,30.58,30.65,30.56,30.58,49100.0,16.9734,17.0123,16.9623,16.9734,49100.0
2008-03-10 11:00:00,30.58,30.74,30.58,30.66,108600.0,16.9734,17.0622,16.9734,17.0178,108600.0
2008-03-10 11:10:00,30.67,30.74,30.63,30.69,44900.0,17.0234,17.0622,17.0012,17.0345,44900.0
2008-03-10 11:20:00,30.68,30.69,30.5,30.5,73200.0,17.0289,17.0345,16.929,16.929,73200.0
2008-03-10 11:30:00,30.5,30.58,30.49,30.54,60400.0,16.929,16.9734,16.9235,16.9512,60400.0
2008-03-10 11:40:00,30.54,30.58,30.46,30.53,62400.0,16.9512,16.9734,16.9068,16.9457,62400.0
2008-03-10 11:50:00,30.53,30.74,30.53,30.68,86200.0,16.9457,17.0622,16.9457,17.0289,86200.0
2008-03-10 12:00:00,30.68,30.75,30.56,30.74,93400.0,17.0289,17.0678,16.9623,17.0622,93400.0
2008-03-10 12:10:00,30.76,30.82,30.68,30.79,68100.0,17.0733,17.1066,17.0289,17.09,68100.0
2008-03-10 12:20:00,30.79,30.88,30.71,30.76,58100.0,17.09,17.1399,17.0456,17.0733,58100.0
2008-03-10 12:30:00,30.75,30.87,30.7,30.86,62900.0,17.0678,17.1344,17.04,17.1288,62900.0
2008-03-10 12:40:00,30.86,30.86,30.7,30.75,29200.0,17.1288,17.1288,17.04,17.0678,29200.0
2008-03-10 12:50:00,30.74,30.97,30.73,30.92,75200.0,17.0622,17.1899,17.0567,17.1621,75200.0
2008-03-10 13:00:00,30.93,30.95,30.84,30.87,41900.0,17.1677,17.1788,17.1177,17.1344,41900.0
2008-03-10 13:10:00,30.88,30.88,30.8,30.81,48900.0,17.1399,17.1399,17.0955,17.1011,48900.0
2008-03-10 13:20:00,30.8,30.82,30.74,30.76,35200.0,17.0955,17.1066,17.0622,17.0733,35200.0
2008-03-10 13:30:00,30.76,30.82,30.75,30.8,39500.0,17.0733,17.1066,17.0678,17.0955,39500.0
2008-03-10 13:40:00,30.8,30.84,30.77,30.77,28000.0,17.0955,17.1177,17.0789,17.0789,28000.0
2008-03-10 13:50:00,30.77,30.82,30.72,30.73,29700.0,17.0789,17.1066,17.0511,17.0567,29700.0
2008-03-10 14:00:00,30.73,30.78,30.67,30.68,48800.0,17.0567,17.0844,17.0234,17.0289,48800.0
2008-03-10 14:10:00,30.67,30.69,30.63,30.64,79000.0,17.0234,17.0345,17.0012,17.0067,79000.0
2008-03-10 14:20:00,30.63,30.65,30.55,30.64,95000.0,17.0012,17.0123,16.9568,17.0067,95000.0
2008-03-10 14:30:00,30.64,30.71,30.6,30.69,56400.0,17.0067,17.0456,16.9845,17.0345,56400.0
2008-03-10 14:40:00,30.68,30.7,30.6,30.66,34400.0,17.0289,17.04,16.9845,17.0178,34400.0
2008-03-10 14:50:00,30.65,30.7,30.62,30.65,38700.0,17.0123,17.04,16.9956,17.0123,38700.0
2008-03-10 15:00:00,30.64,30.73,30.63,30.71,97000.0,17.0067,17.0567,17.0012,17.0456,97000.0
2008-03-10 15:10:00,30.71,30.72,30.64,30.68,97200.0,17.0456,17.0511,17.0067,17.0289,97200.0
2008-03-10 15:20:00,30.68,30.72,30.62,30.7,98400.0,17.0289,17.0511,16.9956,17.04,98400.0
2008-03-10 15:30:00,30.7,30.71,30.6,30.6,92800.0,17.04,17.0456,16.9845,16.9845,92800.0
2008-03-10 15:40:00,30.6,30.6,30.5,30.56,151700.0,16.9845,16.9845,16.929,16.9623,151700.0
2008-03-10 15:50:00,30.55,30.55,30.46,30.49,452300.0,16.9568,16.9568,16.9068,16.9235,452300.0
2008-03-11 09:30:00,30.8,30.97,30.58,30.86,100100.0,17.0955,17.1899,16.9734,17.1288,100100.0
2008-03-11 09:40:00,30.85,31.1,30.85,31.08,63300.0,17.1233,17.2621,17.1233,17.2509,63300.0
2008-03-11 09:50:00,31.04,31.16,31.03,31.09,72100.0,17.2287,17.2954,17.2232,17.2565,72100.0
2008-03-11 10:00:00,31.08,31.12,31.05,31.12,61300.0,17.2509,17.2732,17.2343,17.2732,61300.0
2008-03-11 10:10:00,31.11,31.29,31.1,31.24,90700.0,17.2676,17.3675,17.2621,17.3398,90700.0
2008-03-11 10:20:00,31.24,31.3,31.21,31.25,57400.0,17.3398,17.3731,17.3231,17.3453,57400.0
2008-03-11 10:30:00,31.25,31.28,31.16,31.2,33700.0,17.3453,17.362,17.2954,17.3176,33700.0
2008-03-11 10:40:00,31.2,31.22,31.13,31.15,79000.0,17.3176,17.3287,17.2787,17.2898,79000.0
2008-03-11 10:50:00,31.15,31.23,31.12,31.23,46000.0,17.2898,17.3342,17.2732,17.3342,46000.0
2008-03-11 11:00:00,31.21,31.23,31.14,31.15,44100.0,17.3231,17.3342,17.2843,17.2898,44100.0
2008-03-11 11:10:00,31.15,31.18,31.09,31.11,52100.0,17.2898,17.3065,17.2565,17.2676,52100.0
2008-03-11 11:20:00,31.12,31.15,31.08,31.13,84300.0,17.2732,17.2898,17.2509,17.2787,84300.0
2008-03-11 11:30:00,31.14,31.16,31.03,31.05,67600.0,17.2843,17.2954,17.2232,17.2343,67600.0
2008-03-11 11:40:00,31.04,31.05,30.89,30.89,92100.0,17.2287,17.2343,17.1455,17.1455,92100.0
2008-03-11 11:50:00,30.89,30.9,30.81,30.87,106200.0,17.1455,17.151,17.1011,17.1344,106200.0
2008-03-11 12:00:00,30.87,31.01,30.86,30.94,82600.0,17.1344,17.2121,17.1288,17.1732,82600.0
2008-03-11 12:10:00,30.94,31.01,30.93,30.96,45300.0,17.1732,17.2121,17.1677,17.1843,45300.0
2008-03-11 12:20:00,30.95,31.09,30.95,31.03,91100.0,17.1788,17.2565,17.1788,17.2232,91100.0
2008-03-11 12:30:00,31.04,31.05,30.92,30.93,32700.0,17.2287,17.2343,17.1621,17.1677,32700.0
2008-03-11 12:40:00,30.93,30.96,30.88,30.88,33100.0,17.1677,17.1843,17.1399,17.1399,33100.0
2008-03-11 12:50:00,30.89,30.99,30.84,30.96,65900.0,17.1455,17.201,17.1177,17.1843,65900.0
2008-03-11 13:00:00,30.95,30.96,30.84,30.85,48700.0,17.1788,17.1843,17.1177,17.1233,48700.0
2008-03-11 13:10:00,30.85,31.05,30.85,31.03,88500.0,17.1233,17.2343,17.1233,17.2232,88500.0
2008-03-11 13:20:00,31.01,31.11,30.99,31.1,77700.0,17.2121,17.2676,17.201,17.2621,77700.0
2008-03-11 13:30:00,31.1,31.11,31.03,31.06,33600.0,17.2621,17.2676,17.2232,17.2398,33600.0
2008-03-11 13:40:00,31.05,31.12,31.04,31.05,41600.0,17.2343,17.2732,17.2287,17.2343,41600.0
2008-03-11 13:50:00,31.04,31.18,31.02,31.17,46100.0,17.2287,17.3065,17.2176,17.3009,46100.0
2008-03-11 14:00:00,31.17,31.24,31.13,31.19,36000.0,17.3009,17.3398,17.2787,17.312,36000.0
2008-03-11 14:10:00,31.19,31.27,31.16,31.25,45200.0,17.312,17.3564,17.2954,17.3453,45200.0
2008-03-11 14:20:00,31.24,31.24,31.15,31.16,30900.0,17.3398,17.3398,17.2898,17.2954,30900.0
2008-03-11 14:30:00,31.15,31.28,31.13,31.28,65800.0,17.2898,17.362,17.2787,17.362,65800.0
2008-03-11 14:40:00,31.27,31.4,31.24,31.39,210700.0,17.3564,17.4286,17.3398,17.423,210700.0
2008-03-11 14:50:00,31.4,31.49,31.33,31.41,147000.0,17.4286,17.4785,17.3897,17.4341,147000.0
2008-03-11 15:00:00,31.41,31.46,31.33,31.4,148200.0,17.4341,17.4619,17.3897,17.4286,148200.0
2008-03-11 15:10:00,31.4,31.47,31.35,31.47,80000.0,17.4286,17.4674,17.4008,17.4674,80000.0
2008-03-11 15:20:00,31.47,31.51,31.46,31.49,90800.0,17.4674,17.4896,17.4619,17.4785,90800.0
2008-03-11 15:30:00,31.49,31.5,31.39,31.46,146000.0,17.4785,17.4841,17.423,17.4619,146000.0
2008-03-11 15:40:00,31.47,31.49,31.42,31.49,78100.0,17.4674,17.4785,17.4397,17.4785,78100.0
2008-03-11 15:50:00,31.48,31.63,31.48,31.63,305200.0,17.473,17.5562,17.473,17.5562,305200.0
2008-03-12 09:30:00,31.85,32.14,31.7,31.94,114700.0,17.6783,17.8393,17.5951,17.7283,114700.0
2008-03-12 09:40:00,31.95,31.99,31.85,31.95,53800.0,17.7338,17.756,17.6783,17.7338,53800.0
2008-03-12 09:50:00,31.93,31.96,31.88,31.92,45300.0,17.7227,17.7394,17.695,17.7172,45300.0
2008-03-12 10:00:00,31.92,31.92,31.73,31.75,44000.0,17.7172,17.7172,17.6117,17.6228,44000.0
2008-03-12 10:10:00,31.74,31.78,31.73,31.78,35500.0,17.6173,17.6395,17.6117,17.6395,35500.0
2008-03-12 10:20:00,31.78,31.78,31.76,31.78,29500.0,17.6395,17.6395,17.6284,17.6395,29500.0
2008-03-12 10:30:00,31.77,31.85,31.77,31.85,58200.0,17.6339,17.6783,17.6339,17.6783,58200.0
2008-03-12 10:40:00,31.84,32.0,31.83,31.99,73600.0,17.6728,17.7616,17.6672,17.756,73600.0
2008-03-12 10:50:00,32.0,32.03,31.89,31.96,43700.0,17.7616,17.7782,17.7005,17.7394,43700.0
2008-03-12 11:00:00,31.96,32.01,31.94,31.97,55800.0,17.7394,17.7671,17.7283,17.7449,55800.0
2008-03-12 11:10:00,31.97,32.1,31.97,32.02,77400.0,17.7449,17.8171,17.7449,17.7727,77400.0
2008-03-12 11:20:00,32.03,32.03,31.97,31.98,46800.0,17.7782,17.7782,17.7449,17.7505,46800.0
2008-03-12 11:30:00,31.99,32.0,31.88,31.94,99900.0,17.756,17.7616,17.695,17.7283,99900.0
2008-03-12 11:40:00,31.93,31.98,31.9,31.92,69200.0,17.7227,17.7505,17.7061,17.7172,69200.0
2008-03-12 11:50:00,31.93,31.99,31.9,31.93,53200.0,17.7227,17.756,17.7061,17.7227,53200.0
2008-03-12 12:00:00,31.93,31.96,31.91,31.91,101900.0,17.7227,17.7394,17.7116,17.7116,101900.0
2008-03-12 12:10:00,31.91,31.92,31.83,31.87,84300.0,17.7116,17.7172,17.6672,17.6894,84300.0
2008-03-12 12:20:00,31.88,31.88,31.81,31.85,46500.0,17.695,17.695,17.6561,17.6783,46500.0
2008-03-12 12:30:00,31.85,31.87,31.82,31.86,32200.0,17.6783,17.6894,17.6617,17.6839,32200.0
2008-03-12 12:40:00,31.87,31.91,31.81,31.82,87500.0,17.6894,17.7116,17.6561,17.6617,87500.0
2008-03-12 12:50:00,31.82,31.86,31.8,31.85,38100.0,17.6617,17.6839,17.6506,17.6783,38100.0
2008-03-12 13:00:00,31.86,31.92,31.86,31.91,41100.0,17.6839,17.7172,17.6839,17.7116,41100.0
2008-03-12 13:10:00,31.91,31.91,31.83,31.9,78300.0,17.7116,17.7116,17.6672,17.7061,78300.0
2008-03-12 13:20:00,31.9,32.0,31.9,31.99,46300.0,17.7061,17.7616,17.7061,17.756,46300.0
2008-03-12 13:30:00,32.0,32.0,31.95,31.96,77900.0,17.7616,17.7616,17.7338,17.7394,77900.0
2008-03-12 13:40:00,31.96,32.0,31.91,31.95,166300.0,17.7394,17.7616,17.7116,17.7338,166300.0
2008-03-12 13:50:00,31.95,32.0,31.94,31.94,83000.0,17.7338,17.7616,17.7283,17.7283,83000.0
2008-03-12 14:00:00,31.94,32.0,31.87,31.89,86600.0,17.7283,17.7616,17.6894,17.7005,86600.0
2008-03-12 14:10:00,31.89,31.91,31.72,31.86,69800.0,17.7005,17.7116,17.6062,17.6839,69800.0
2008-03-12 14:20:00,31.87,31.87,31.79,31.82,35700.0,17.6894,17.6894,17.645,17.6617,35700.0
2008-03-12 14:30:00,31.82,31.85,31.79,31.84,46100.0,17.6617,17.6783,17.645,17.6728,46100.0
2008-03-12 14:40:00,31.83,31.9,31.83,31.89,41700.0,17.6672,17.7061,17.6672,17.7005,41700.0
2008-03-12 14:50:00,31.9,31.9,31.84,31.87,69400.0,17.7061,17.7061,17.6728,17.6894,69400.0
2008-03-12 15:00:00,31.87,31.87,31.8,31.84,77100.0,17.6894,17.6894,17.6506,17.6728,77100.0
2008-03-12 15:10:00,31.83,31.83,31.76,31.79,101000.0,17.6672,17.6672,17.6284,17.645,101000.0
2008-03-12 15:20:00,31.78,31.83,31.75,31.75,99800.0,17.6395,17.6672,17.6228,17.6228,99800.0
2008-03-12 15:30:00,31.75,31.77,31.6,31.6,102500.0,17.6228,17.6339,17.5396,17.5396,102500.0
2008-03-12 15:40:00,31.6,31.67,31.58,31.63,159400.0,17.5396,17.5784,17.5285,17.5562,159400.0
2008-03-12 15:50:00,31.64,31.68,31.61,31.64,261700.0,17.5618,17.584,17.5451,17.5618,261700.0
2008-03-13 09:30:00,31.93,31.93,31.41,31.6,81300.0,17.7227,17.7227,17.4341,17.5396,81300.0
2008-03-13 09:40:00,31.6,31.63,31.46,31.51,47300.0,17.5396,17.5562,17.4619,17.4896,47300.0
2008-03-13 09:50:00,31.53,31.6,31.35,31.35,30800.0,17.5007,17.5396,17.4008,17.4008,30800.0
2008-03-13 10:00:00,31.35,31.43,31.29,31.4,46700.0,17.4008,17.4452,17.3675,17.4286,46700.0
2008-03-13 10:10:00,31.41,31.49,31.34,31.34,54600.0,17.4341,17.4785,17.3953,17.3953,54600.0
2008-03-13 10:20:00,31.33,31.36,31.16,31.26,88100.0,17.3897,17.4064,17.2954,17.3509,88100.0
2008-03-13 10:30:00,31.25,31.29,31.02,31.05,98700.0,17.3453,17.3675,17.2176,17.2343,98700.0
2008-03-13 10:40:00,31.06,31.15,31.01,31.06,63100.0,17.2398,17.2898,17.2121,17.2398,63100.0
2008-03-13 10:50:00,31.06,31.09,31.01,31.05,60400.0,17.2398,17.2565,17.2121,17.2343,60400.0
2008-03-13 11:00:00,31.04,31.34,31.0,31.2,120200.0,17.2287,17.3953,17.2065,17.3176,120200.0
2008-03-13 11:10:00,31.21,31.36,31.15,31.21,156500.0,17.3231,17.4064,17.2898,17.3231,156500.0
2008-03-13 11:20:00,31.2,31.51,31.2,31.38,125100.0,17.3176,17.4896,17.3176,17.4175,125100.0
2008-03-13 11:30:00,31.36,31.4,31.26,31.35,59400.0,17.4064,17.4286,17.3509,17.4008,59400.0
2008-03-13 11:40:00,31.35,31.4,31.25,31.26,30900.0,17.4008,17.4286,17.3453,17.3509,30900.0
2008-03-13 11:50:00,31.27,31.39,31.27,31.34,26000.0,17.3564,17.423,17.3564,17.3953,26000.0
2008-03-13 12:00:00,31.35,31.49,31.34,31.41,38600.0,17.4008,17.4785,17.3953,17.4341,38600.0
2008-03-13 12:10:00,31.42,31.43,31.35,31.37,24500.0,17.4397,17.4452,17.4008,17.4119,24500.0
2008-03-13 12:20:00,31.36,31.37,31.27,31.32,55800.0,17.4064,17.4119,17.3564,17.3842,55800.0
2008-03-13 12:30:00,31.33,31.37,31.31,31.36,44200.0,17.3897,17.4119,17.3786,17.4064,44200.0
2008-03-13 12:40:00,31.37,31.38,31.19,31.24,49300.0,17.4119,17.4175,17.312,17.3398,49300.0
2008-03-13 12:50:00,31.23,31.36,31.22,31.32,43300.0,17.3342,17.4064,17.3287,17.3842,43300.0
2008-03-13 13:00:00,31.31,31.45,31.3,31.42,63700.0,17.3786,17.4563,17.3731,17.4397,63700.0
2008-03-13 13:10:00,31.4,31.45,31.35,31.45,65300.0,17.4286,17.4563,17.4008,17.4563,65300.0
2008-03-13 13:20:00,31.45,31.69,31.45,31.67,50200.0,17.4563,17.5895,17.4563,17.5784,50200.0
2008-03-13 13:30:00,31.67,31.73,31.57,31.67,76500.0,17.5784,17.6117,17.5229,17.5784,76500.0
2008-03-13 13:40:00,31.67,31.69,31.56,31.57,54000.0,17.5784,17.5895,17.5174,17.5229,54000.0
2008-03-13 13:50:00,31.55,31.79,31.55,31.7,86300.0,17.5118,17.645,17.5118,17.5951,86300.0
2008-03-13 14:00:00,31.7,31.8,31.65,31.73,85100.0,17.5951,17.6506,17.5673,17.6117,85100.0
2008-03-13 14:10:00,31.74,31.76,31.61,31.67,58700.0,17.6173,17.6284,17.5451,17.5784,58700.0
2008-03-13 14:20:00,31.67,31.8,31.63,31.79,65100.0,17.5784,17.6506,17.5562,17.645,65100.0
2008-03-13 14:30:00,31.78,31.78,31.62,31.69,89200.0,17.6395,17.6395,17.5507,17.5895,89200.0
2008-03-13 14:40:00,31.68,31.71,31.52,31.54,101900.0,17.584,17.6006,17.4952,17.5063,101900.0
2008-03-13 14:50:00,31.53,31.59,31.46,31.56,149900.0,17.5007,17.534,17.4619,17.5174,149900.0
2008-03-13 15:00:00,31.56,31.61,31.49,31.59,93100.0,17.5174,17.5451,17.4785,17.534,93100.0
2008-03-13 15:10:00,31.58,31.65,31.5,31.57,338300.0,17.5285,17.5673,17.4841,17.5229,338300.0
2008-03-13 15:20:00,31.56,31.63,31.46,31.54,75600.0,17.5174,17.5562,17.4619,17.5063,75600.0
2008-03-13 15:30:00,31.55,31.63,31.48,31.61,93300.0,17.5118,17.5562,17.473,17.5451,93300.0
2008-03-13 15:40:00,31.62,31.66,31.44,31.44,98800.0,17.5507,17.5729,17.4508,17.4508,98800.0
2008-03-13 15:50:00,31.44,31.5,31.44,31.48,175300.0,17.4508,17.4841,17.4508,17.473,175300.0
2008-03-14 09:30:00,31.51,31.8,31.38,31.59,63200.0,17.4896,17.6506,17.4175,17.534,63200.0
2008-03-14 09:40:00,31.57,31.67,31.21,31.26,87600.0,17.5229,17.5784,17.3231,17.3509,87600.0
2008-03-14 09:50:00,31.24,31.3,30.81,30.83,156600.0,17.3398,17.3731,17.1011,17.1122,156600.0
2008-03-14 10:00:00,30.83,31.1,30.55,31.01,250600.0,17.1122,17.2621,16.9568,17.2121,250600.0
2008-03-14 10:10:00,31.0,31.1,30.78,30.91,133500.0,17.2065,17.2621,17.0844,17.1566,133500.0
2008-03-14 10:20:00,30.93,31.0,30.73,30.76,166900.0,17.1677,17.2065,17.0567,17.0733,166900.0
2008-03-14 10:30:00,30.76,30.89,30.67,30.67,95000.0,17.0733,17.1455,17.0234,17.0234,95000.0
2008-03-14 10:40:00,30.67,30.94,30.56,30.78,97100.0,17.0234,17.1732,16.9623,17.0844,97100.0
2008-03-14 10:50:00,30.78,31.03,30.77,30.99,85400.0,17.0844,17.2232,17.0789,17.201,85400.0
2008-03-14 11:00:00,30.99,31.09,30.94,31.07,81000.0,17.201,17.2565,17.1732,17.2454,81000.0
2008-03-14 11:10:00,31.07,31.09,30.89,31.03,69300.0,17.2454,17.2565,17.1455,17.2232,69300.0
2008-03-14 11:20:00,30.99,31.03,30.8,30.89,65000.0,17.201,17.2232,17.0955,17.1455,65000.0
2008-03-14 11:30:00,30.88,31.04,30.84,31.03,55900.0,17.1399,17.2287,17.1177,17.2232,55900.0
2008-03-14 11:40:00,31.03,31.17,30.96,31.13,62200.0,17.2232,17.3009,17.1843,17.2787,62200.0
2008-03-14 11:50:00,31.14,31.14,30.88,30.93,27500.0,17.2843,17.2843,17.1399,17.1677,27500.0
2008-03-14 12:00:00,30.93,31.06,30.93,31.03,25200.0,17.1677,17.2398,17.1677,17.2232,25200.0
2008-03-14 12:10:00,31.03,31.11,31.0,31.01,30000.0,17.2232,17.2676,17.2065,17.2121,30000.0
2008-03-14 12:20:00,31.01,31.13,30.98,31.08,41400.0,17.2121,17.2787,17.1954,17.2509,41400.0
2008-03-14 12:30:00,31.07,31.12,30.99,31.0,58700.0,17.2454,17.2732,17.201,17.2065,58700.0
2008-03-14 12:40:00,30.99,31.01,30.81,31.0,81800.0,17.201,17.2121,17.1011,17.2065,81800.0
2008-03-14 12:50:00,31.01,31.1,30.89,30.97,72100.0,17.2121,17.2621,17.1455,17.1899,72100.0
2008-03-14 13:00:00,30.97,30.98,30.84,30.9,38700.0,17.1899,17.1954,17.1177,17.151,38700.0
2008-03-14 13:10:00,30.89,30.96,30.82,30.89,54200.0,17.1455,17.1843,17.1066,17.1455,54200.0
2008-03-14 13:20:00,30.91,30.99,30.87,30.95,32400.0,17.1566,17.201,17.1344,17.1788,32400.0
2008-03-14 13:30:00,30.95,31.15,30.91,31.03,62900.0,17.1788,17.2898,17.1566,17.2232,62900.0
2008-03-14 13:40:00,31.05,31.13,31.01,31.09,26000.0,17.2343,17.2787,17.2121,17.2565,26000.0
2008-03-14 13:50:00,31.08,31.12,30.99,31.01,52000.0,17.2509,17.2732,17.201,17.2121,52000.0
2008-03-14 14:00:00,31.02,31.06,30.94,31.03,68300.0,17.2176,17.2398,17.1732,17.2232,68300.0
2008-03-14 14:10:00,31.02,31.15,30.91,31.01,131300.0,17.2176,17.2898,17.1566,17.2121,131300.0
2008-03-14 14:20:00,31.02,31.04,30.88,30.93,73500.0,17.2176,17.2287,17.1399,17.1677,73500.0
2008-03-14 14:30:00,30.93,30.97,30.83,30.87,71000.0,17.1677,17.1899,17.1122,17.1344,71000.0
2008-03-14 14:40:00,30.87,31.12,30.86,31.0,107100.0,17.1344,17.2732,17.1288,17.2065,107100.0
2008-03-14 14:50:00,31.01,31.06,30.98,30.99,80500.0,17.2121,17.2398,17.1954,17.201,80500.0
2008-03-14 15:00:00,30.99,31.06,30.95,31.06,74800.0,17.201,17.2398,17.1788,17.2398,74800.0
2008-03-14 15:10:00,31.07,31.4,31.01,31.27,165200.0,17.2454,17.4286,17.2121,17.3564,165200.0
2008-03-14 15:20:00,31.26,31.51,31.23,31.41,126000.0,17.3509,17.4896,17.3342,17.4341,126000.0
2008-03-14 15:30:00,31.4,31.44,31.26,31.33,155800.0,17.4286,17.4508,17.3509,17.3897,155800.0
2008-03-14 15:40:00,31.34,31.34,31.04,31.14,220300.0,17.3953,17.3953,17.2287,17.2843,220300.0
2008-03-14 15:50:00,31.14,31.22,31.03,31.15,339800.0,17.2843,17.3287,17.2232,17.2898,339800.0
2008-03-17 09:30:00,30.68,31.35,30.52,31.01,124300.0,17.0289,17.4008,16.9401,17.2121,124300.0
2008-03-17 09:40:00,30.99,31.22,30.91,30.95,109200.0,17.201,17.3287,17.1566,17.1788,109200.0
2008-03-17 09:50:00,30.94,31.22,30.94,31.2,135500.0,17.1732,17.3287,17.1732,17.3176,135500.0
2008-03-17 10:00:00,31.2,31.36,31.07,31.32,77600.0,17.3176,17.4064,17.2454,17.3842,77600.0
2008-03-17 10:10:00,31.32,31.35,31.1,31.17,52100.0,17.3842,17.4008,17.2621,17.3009,52100.0
2008-03-17 10:20:00,31.17,31.33,31.11,31.15,84200.0,17.3009,17.3897,17.2676,17.2898,84200.0
2008-03-17 10:30:00,31.17,31.25,31.02,31.13,50700.0,17.3009,17.3453,17.2176,17.2787,50700.0
2008-03-17 10:40:00,31.12,31.25,31.06,31.18,61700.0,17.2732,17.3453,17.2398,17.3065,61700.0
2008-03-17 10:50:00,31.18,31.3,31.1,31.29,78200.0,17.3065,17.3731,17.2621,17.3675,78200.0
2008-03-17 11:00:00,31.3,31.35,31.18,31.25,127100.0,17.3731,17.4008,17.3065,17.3453,127100.0
2008-03-17 11:10:00,31.24,31.32,31.18,31.2,70000.0,17.3398,17.3842,17.3065,17.3176,70000.0
2008-03-17 11:20:00,31.2,31.24,31.11,31.16,61800.0,17.3176,17.3398,17.2676,17.2954,61800.0
2008-03-17 11:30:00,31.16,31.28,31.05,31.24,108200.0,17.2954,17.362,17.2343,17.3398,108200.0
2008-03-17 11:40:00,31.25,31.37,31.21,31.26,90900.0,17.3453,17.4119,17.3231,17.3509,90900.0
2008-03-17 11:50:00,31.26,31.28,31.08,31.16,68700.0,17.3509,17.362,17.2509,17.2954,68700.0
2008-03-17 12:00:00,31.14,31.36,31.06,31.34,77800.0,17.2843,17.4064,17.2398,17.3953,77800.0
2008-03-17 12:10:00,31.34,31.34,31.26,31.29,29200.0,17.3953,17.3953,17.3509,17.3675,29200.0
2008-03-17 12:20:00,31.29,31.29,31.23,31.25,47500.0,17.3675,17.3675,17.3342,17.3453,47500.0
2008-03-17 12:30:00,31.25,31.32,31.23,31.26,78000.0,17.3453,17.3842,17.3342,17.3509,78000.0
2008-03-17 12:40:00,31.26,31.36,31.24,31.27,34100.0,17.3509,17.4064,17.3398,17.3564,34100.0
2008-03-17 12:50:00,31.28,31.34,31.26,31.27,28400.0,17.362,17.3953,17.3509,17.3564,28400.0
2008-03-17 13:00:00,31.27,31.27,31.1,31.12,47100.0,17.3564,17.3564,17.2621,17.2732,47100.0
2008-03-17 13:10:00,31.12,31.13,31.02,31.06,63400.0,17.2732,17.2787,17.2176,17.2398,63400.0
2008-03-17 13:20:00,31.04,31.12,30.97,31.03,70200.0,17.2287,17.2732,17.1899,17.2232,70200.0
2008-03-17 13:30:00,31.03,31.11,31.0,31.05,44100.0,17.2232,17.2676,17.2065,17.2343,44100.0
2008-03-17 13:40:00,31.04,31.24,31.01,31.13,58400.0,17.2287,17.3398,17.2121,17.2787,58400.0
2008-03-17 13:50:00,31.14,31.15,31.07,31.11,86800.0,17.2843,17.2898,17.2454,17.2676,86800.0
2008-03-17 14:00:00,31.11,31.16,31.09,31.14,179400.0,17.2676,17.2954,17.2565,17.2843,179400.0
2008-03-17 14:10:00,31.13,31.15,31.05,31.05,75200.0,17.2787,17.2898,17.2343,17.2343,75200.0
2008-03-17 14:20:00,31.06,31.1,30.96,30.96,56000.0,17.2398,17.2621,17.1843,17.1843,56000.0
2008-03-17 14:30:00,30.97,31.08,30.93,31.05,62700.0,17.1899,17.2509,17.1677,17.2343,62700.0
2008-03-17 14:40:00,31.06,31.18,30.97,31.0,142400.0,17.2398,17.3065,17.1899,17.2065,142400.0
2008-03-17 14:50:00,31.0,31.13,30.99,31.03,152400.0,17.2065,17.2787,17.201,17.2232,152400.0
2008-03-17 15:00:00,31.03,31.16,30.97,31.09,184700.0,17.2232,17.2954,17.1899,17.2565,184700.0
2008-03-17 15:10:00,31.09,31.11,30.98,31.01,129600.0,17.2565,17.2676,17.1954,17.2121,129600.0
2008-03-17 15:20:00,31.01,31.28,31.0,31.13,157300.0,17.2121,17.362,17.2065,17.2787,157300.0
2008-03-17 15:30:00,31.14,31.35,31.14,31.29,150300.0,17.2843,17.4008,17.2843,17.3675,150300.0
2008-03-17 15:40:00,31.3,31.35,31.16,31.25,183700.0,17.3731,17.4008,17.2954,17.3453,183700.0
2008-03-17 15:50:00,31.24,31.27,31.01,31.01,236600.0,17.3398,17.3564,17.2121,17.2121,236600.0
2008-03-18 09:30:00,31.49,31.53,31.15,31.5,82200.0,17.4785,17.5007,17.2898,17.4841,82200.0
2008-03-18 09:40:00,31.48,31.49,31.33,31.48,43200.0,17.473,17.4785,17.3897,17.473,43200.0
2008-03-18 09:50:00,31.49,31.49,31.28,31.3,121800.0,17.4785,17.4785,17.362,17.3731,121800.0
2008-03-18 10:00:00,31.3,31.32,31.26,31.27,84000.0,17.3731,17.3842,17.3509,17.3564,84000.0
2008-03-18 10:10:00,31.28,31.34,31.24,31.34,42800.0,17.362,17.3953,17.3398,17.3953,42800.0
2008-03-18 10:20:00,31.33,31.39,31.3,31.35,30700.0,17.3897,17.423,17.3731,17.4008,30700.0
2008-03-18 10:30:00,31.34,31.4,31.28,31.38,30600.0,17.3953,17.4286,17.362,17.4175,30600.0
2008-03-18 10:40:00,31.37,31.51,31.37,31.44,93900.0,17.4119,17.4896,17.4119,17.4508,93900.0
2008-03-18 10:50:00,31.45,31.65,31.44,31.6,128200.0,17.4563,17.5673,17.4508,17.5396,128200.0
2008-03-18 11:00:00,31.61,31.68,31.55,31.55,76800.0,17.5451,17.584,17.5118,17.5118,76800.0
2008-03-18 11:10:00,31.55,31.59,31.49,31.56,39200.0,17.5118,17.534,17.4785,17.5174,39200.0
2008-03-18 11:20:00,31.57,31.68,31.56,31.56,42600.0,17.5229,17.584,17.5174,17.5174,42600.0
2008-03-18 11:30:00,31.54,31.66,31.54,31.63,42600.0,17.5063,17.5729,17.5063,17.5562,42600.0
2008-03-18 11:40:00,31.63,31.63,31.56,31.59,46700.0,17.5562,17.5562,17.5174,17.534,46700.0
2008-03-18 11:50:00,31.6,31.6,31.52,31.55,54100.0,17.5396,17.5396,17.4952,17.5118,54100.0
2008-03-18 12:00:00,31.54,31.6,31.52,31.59,49300.0,17.5063,17.5396,17.4952,17.534,49300.0
2008-03-18 12:10:00,31.58,31.64,31.58,31.62,54400.0,17.5285,17.5618,17.5285,17.5507,54400.0
2008-03-18 12:20:00,31.62,31.7,31.62,31.69,44200.0,17.5507,17.5951,17.5507,17.5895,44200.0
2008-03-18 12:30:00,31.7,31.83,31.69,31.83,38500.0,17.5951,17.6672,17.5895,17.6672,38500.0
2008-03-18 12:40:00,31.83,31.83,31.72,31.72,51200.0,17.6672,17.6672,17.6062,17.6062,51200.0
2008-03-18 12:50:00,31.72,31.77,31.7,31.71,28300.0,17.6062,17.6339,17.5951,17.6006,28300.0
2008-03-18 13:00:00,31.71,31.8,31.7,31.76,56300.0,17.6006,17.6506,17.5951,17.6284,56300.0
2008-03-18 13:10:00,31.76,31.81,31.75,31.8,47000.0,17.6284,17.6561,17.6228,17.6506,47000.0
2008-03-18 13:20:00,31.79,31.81,31.72,31.73,45800.0,17.645,17.6561,17.6062,17.6117,45800.0
2008-03-18 13:30:00,31.74,31.81,31.7,31.75,52900.0,17.6173,17.6561,17.5951,17.6228,52900.0
2008-03-18 13:40:00,31.74,31.85,31.73,31.82,42500.0,17.6173,17.6783,17.6117,17.6617,42500.0
2008-03-18 13:50:00,31.8,31.85,31.8,31.84,49900.0,17.6506,17.6783,17.6506,17.6728,49900.0
2008-03-18 14:00:00,31.84,31.84,31.71,31.73,84300.0,17.6728,17.6728,17.6006,17.6117,84300.0
2008-03-18 14:10:00,31.73,31.76,31.47,31.67,199200.0,17.6117,17.6284,17.4674,17.5784,199200.0
2008-03-18 14:20:00,31.66,31.69,31.44,31.46,181500.0,17.5729,17.5895,17.4508,17.4619,181500.0
2008-03-18 14:30:00,31.46,31.49,31.29,31.42,184100.0,17.4619,17.4785,17.3675,17.4397,184100.0
2008-03-18 14:40:00,31.41,31.6,31.37,31.52,94200.0,17.4341,17.5396,17.4119,17.4952,94200.0
2008-03-18 14:50:00,31.53,31.82,31.51,31.78,74400.0,17.5007,17.6617,17.4896,17.6395,74400.0
2008-03-18 15:00:00,31.79,31.84,31.66,31.82,81900.0,17.645,17.6728,17.5729,17.6617,81900.0
2008-03-18 15:10:00,31.82,31.84,31.7,31.74,62600.0,17.6617,17.6728,17.5951,17.6173,62600.0
2008-03-18 15:20:00,31.74,31.86,31.73,31.77,62900.0,17.6173,17.6839,17.6117,17.6339,62900.0
2008-03-18 15:30:00,31.76,31.91,31.74,31.88,74100.0,17.6284,17.7116,17.6173,17.695,74100.0
2008-03-18 15:40:00,31.87,31.98,31.87,31.9,111500.0,17.6894,17.7505,17.6894,17.7061,111500.0
2008-03-18 15:50:00,31.89,32.09,31.89,32.07,303800.0,17.7005,17.8115,17.7005,17.8004,303800.0
2008-03-19 09:30:00,32.4,32.6,32.38,32.57,124000.0,17.9836,18.0946,17.9725,18.078,124000.0
2008-03-19 09:40:00,32.57,32.58,32.47,32.47,104000.0,18.078,18.0835,18.0225,18.0225,104000.0
2008-03-19 09:50:00,32.47,32.47,32.34,32.41,120200.0,18.0225,18.0225,17.9503,17.9892,120200.0
2008-03-19 10:00:00,32.41,32.5,32.4,32.43,84900.0,17.9892,18.0391,17.9836,18.0003,84900.0
2008-03-19 10:10:00,32.42,32.49,32.4,32.47,87200.0,17.9947,18.0336,17.9836,18.0225,87200.0
2008-03-19 10:20:00,32.47,32.5,32.42,32.42,60600.0,18.0225,18.0391,17.9947,17.9947,60600.0
2008-03-19 10:30:00,32.42,32.42,32.18,32.18,87800.0,17.9947,17.9947,17.8615,17.8615,87800.0
2008-03-19 10:40:00,32.19,32.28,32.17,32.28,75200.0,17.8671,17.917,17.856,17.917,75200.0
2008-03-19 10:50:00,32.29,32.37,32.28,32.34,47900.0,17.9226,17.967,17.917,17.9503,47900.0
2008-03-19 11:00:00,32.35,32.44,32.32,32.44,112800.0,17.9559,18.0058,17.9392,18.0058,112800.0
2008-03-19 11:10:00,32.44,32.49,32.41,32.48,65300.0,18.0058,18.0336,17.9892,18.028,65300.0
2008-03-19 11:20:00,32.47,32.6,32.47,32.59,196200.0,18.0225,18.0946,18.0225,18.0891,196200.0
2008-03-19 11:30:00,32.59,32.61,32.52,32.6,109800.0,18.0891,18.1002,18.0502,18.0946,109800.0
2008-03-19 11:40:00,32.6,32.61,32.53,32.55,89800.0,18.0946,18.1002,18.0558,18.0669,89800.0
2008-03-19 11:50:00,32.55,32.6,32.52,32.52,130200.0,18.0669,18.0946,18.0502,18.0502,130200.0
2008-03-19 12:00:00,32.52,32.57,32.46,32.56,96900.0,18.0502,18.078,18.0169,18.0724,96900.0
2008-03-19 12:10:00,32.57,32.58,32.41,32.5,89600.0,18.078,18.0835,17.9892,18.0391,89600.0
2008-03-19 12:20:00,32.5,32.5,32.34,32.37,57000.0,18.0391,18.0391,17.9503,17.967,57000.0
2008-03-19 12:30:00,32.37,32.39,32.25,32.29,46100.0,17.967,17.9781,17.9004,17.9226,46100.0
2008-03-19 12:40:00,32.28,32.28,32.18,32.21,55900.0,17.917,17.917,17.8615,17.8782,55900.0
2008-03-19 12:50:00,32.22,32.34,32.22,32.28,43100.0,17.8837,17.9503,17.8837,17.917,43100.0
2008-03-19 13:00:00,32.28,32.36,32.27,32.35,51300.0,17.917,17.9614,17.9115,17.9559,51300.0
2008-03-19 13:10:00,32.35,32.36,32.26,32.34,70700.0,17.9559,17.9614,17.9059,17.9503,70700.0
2008-03-19 13:20:00,32.33,32.43,32.28,32.33,66900.0,17.9448,18.0003,17.917,17.9448,66900.0
2008-03-19 13:30:00,32.32,32.33,32.28,32.29,52800.0,17.9392,17.9448,17.917,17.9226,52800.0
2008-03-19 13:40:00,32.29,32.35,32.25,32.33,44400.0,17.9226,17.9559,17.9004,17.9448,44400.0
2008-03-19 13:50:00,32.33,32.33,32.2,32.27,86000.0,17.9448,17.9448,17.8726,17.9115,86000.0
2008-03-19 14:00:00,32.26,32.3,32.2,32.22,140900.0,17.9059,17.9281,17.8726,17.8837,140900.0
2008-03-19 14:10:00,32.22,32.34,32.21,32.27,125300.0,17.8837,17.9503,17.8782,17.9115,125300.0
2008-03-19 14:20:00,32.29,32.38,32.27,32.33,116400.0,17.9226,17.9725,17.9115,17.9448,116400.0
2008-03-19 14:30:00,32.34,32.39,32.2,32.2,146400.0,17.9503,17.9781,17.8726,17.8726,146400.0
2008-03-19 14:40:00,32.2,32.29,32.1,32.25,286900.0,17.8726,17.9226,17.8171,17.9004,286900.0
2008-03-19 14:50:00,32.26,32.42,32.25,32.39,193400.0,17.9059,17.9947,17.9004,17.9781,193400.0
2008-03-19 15:00:00,32.4,32.43,32.31,32.4,139800.0,17.9836,18.0003,17.9337,17.9836,139800.0
2008-03-19 15:10:00,32.41,32.44,32.29,32.29,95400.0,17.9892,18.0058,17.9226,17.9226,95400.0
2008-03-19 15:20:00,32.28,32.31,32.19,32.21,216100.0,17.917,17.9337,17.8671,17.8782,216100.0
2008-03-19 15:30:00,32.21,32.25,32.0,32.01,173700.0,17.8782,17.9004,17.7616,17.7671,173700.0
2008-03-19 15:40:00,32.01,32.18,32.0,32.12,191300.0,17.7671,17.8615,17.7616,17.8282,191300.0
2008-03-19 15:50:00,32.11,32.11,31.86,31.86,364200.0,17.8227,17.8227,17.6839,17.6839,364200.0
2008-03-20 09:30:00,32.03,32.03,31.75,31.82,845600.0,17.7782,17.7782,17.6228,17.6617,845600.0
2008-03-20 09:40:00,31.82,32.11,31.76,32.02,103200.0,17.6617,17.8227,17.6284,17.7727,103200.0
2008-03-20 09:50:00,32.02,32.14,32.0,32.09,65600.0,17.7727,17.8393,17.7616,17.8115,65600.0
2008-03-20 10:00:00,32.09,32.25,32.06,32.13,119400.0,17.8115,17.9004,17.7949,17.8338,119400.0
2008-03-20 10:10:00,32.13,32.25,32.1,32.17,111700.0,17.8338,17.9004,17.8171,17.856,111700.0
2008-03-20 10:20:00,32.17,32.25,32.14,32.16,76100.0,17.856,17.9004,17.8393,17.8504,76100.0
2008-03-20 10:30:00,32.16,32.26,32.15,32.2,77400.0,17.8504,17.9059,17.8449,17.8726,77400.0
2008-03-20 10:40:00,32.2,32.24,32.17,32.19,70500.0,17.8726,17.8948,17.856,17.8671,70500.0
2008-03-20 10:50:00,32.19,32.27,32.17,32.27,43000.0,17.8671,17.9115,17.856,17.9115,43000.0
2008-03-20 11:00:00,32.27,32.27,32.17,32.21,38700.0,17.9115,17.9115,17.856,17.8782,38700.0
2008-03-20 11:10:00,32.22,32.23,32.19,32.2,76300.0,17.8837,17.8893,17.8671,17.8726,76300.0
2008-03-20 11:20:00,32.2,32.25,32.2,32.23,57100.0,17.8726,17.9004,17.8726,17.8893,57100.0
2008-03-20 11:30:00,32.23,32.24,32.18,32.2,70200.0,17.8893,17.8948,17.8615,17.8726,70200.0
2008-03-20 11:40:00,32.2,32.21,32.18,32.21,65000.0,17.8726,17.8782,17.8615,17.8782,65000.0
2008-03-20 11:50:00,32.19,32.29,32.18,32.28,111600.0,17.8671,17.9226,17.8615,17.917,111600.0
2008-03-20 12:00:00,32.28,32.44,32.28,32.34,117200.0,17.917,18.0058,17.917,17.9503,117200.0
2008-03-20 12:10:00,32.35,32.44,32.32,32.43,42300.0,17.9559,18.0058,17.9392,18.0003,42300.0
2008-03-20 12:20:00,32.43,32.47,32.38,32.42,53700.0,18.0003,18.0225,17.9725,17.9947,53700.0
2008-03-20 12:30:00,32.42,32.45,32.35,32.4,43500.0,17.9947,18.0114,17.9559,17.9836,43500.0
2008-03-20 12:40:00,32.41,32.48,32.4,32.47,58100.0,17.9892,18.028,17.9836,18.0225,58100.0
2008-03-20 12:50:00,32.47,32.48,32.43,32.43,39100.0,18.0225,18.028,18.0003,18.0003,39100.0
2008-03-20 13:00:00,32.42,32.5,32.4,32.46,79700.0,17.9947,18.0391,17.9836,18.0169,79700.0
2008-03-20 13:10:00,32.45,32.45,32.34,32.4,52500.0,18.0114,18.0114,17.9503,17.9836,52500.0
2008-03-20 13:20:00,32.4,32.47,32.4,32.47,35600.0,17.9836,18.0225,17.9836,18.0225,35600.0
2008-03-20 13:30:00,32.46,32.62,32.46,32.61,89200.0,18.0169,18.1057,18.0169,18.1002,89200.0
2008-03-20 13:40:00,32.61,32.67,32.58,32.65,88200.0,18.1002,18.1335,18.0835,18.1224,88200.0
2008-03-20 13:50:00,32.64,32.65,32.57,32.58,51200.0,18.1168,18.1224,18.078,18.0835,51200.0
2008-03-20 14:00:00,32.58,32.64,32.57,32.61,41300.0,18.0835,18.1168,18.078,18.1002,41300.0
2008-03-20 14:10:00,32.61,32.62,32.49,32.51,83000.0,18.1002,18.1057,18.0336,18.0447,83000.0
2008-03-20 14:20:00,32.51,32.61,32.51,32.61,40300.0,18.0447,18.1002,18.0447,18.1002,40300.0
2008-03-20 14:30:00,32.6,32.8,32.59,32.79,147800.0,18.0946,18.2056,18.0891,18.2001,147800.0
2008-03-20 14:40:00,32.79,32.81,32.72,32.81,90500.0,18.2001,18.2112,18.1612,18.2112,90500.0
2008-03-20 14:50:00,32.82,32.83,32.77,32.81,112700.0,18.2167,18.2223,18.189,18.2112,112700.0
2008-03-20 15:00:00,32.8,32.86,32.79,32.82,79600.0,18.2056,18.2389,18.2001,18.2167,79600.0
2008-03-20 15:10:00,32.82,32.85,32.81,32.83,95800.0,18.2167,18.2334,18.2112,18.2223,95800.0
2008-03-20 15:20:00,32.83,32.9,32.8,32.83,161900.0,18.2223,18.2611,18.2056,18.2223,161900.0
2008-03-20 15:30:00,32.83,32.85,32.75,32.79,128000.0,18.2223,18.2334,18.1779,18.2001,128000.0
2008-03-20 15:40:00,32.79,32.89,32.76,32.88,284600.0,18.2001,18.2556,18.1834,18.25,284600.0
2008-03-20 15:50:00,32.87,33.0,32.86,32.97,365600.0,18.2445,18.3166,18.2389,18.3,365600.0
2008-03-24 09:30:00,33.1,33.65,32.92,33.64,145500.0,18.3722,18.6774,18.2722,18.6719,145500.0
2008-03-24 09:40:00,33.64,33.84,33.44,33.54,61500.0,18.6719,18.7829,18.5609,18.6164,61500.0
2008-03-24 09:50:00,33.55,33.85,33.53,33.81,98600.0,18.6219,18.7884,18.6108,18.7662,98600.0
2008-03-24 10:00:00,33.82,34.15,33.79,34.08,152900.0,18.7718,18.955,18.7551,18.9161,152900.0
2008-03-24 10:10:00,34.08,34.2,33.93,33.97,101100.0,18.9161,18.9827,18.8328,18.855,101100.0
2008-03-24 10:20:00,33.97,34.04,33.9,33.92,112200.0,18.855,18.8939,18.8162,18.8273,112200.0
2008-03-24 10:30:00,33.92,33.99,33.92,33.95,113400.0,18.8273,18.8661,18.8273,18.8439,113400.0
2008-03-24 10:40:00,33.96,34.0,33.92,33.92,87600.0,18.8495,18.8717,18.8273,18.8273,87600.0
2008-03-24 10:50:00,33.92,33.96,33.84,33.84,82800.0,18.8273,18.8495,18.7829,18.7829,82800.0
2008-03-24 11:00:00,33.84,33.87,33.82,33.85,65900.0,18.7829,18.7995,18.7718,18.7884,65900.0
2008-03-24 11:10:00,33.85,33.98,33.85,33.9,63600.0,18.7884,18.8606,18.7884,18.8162,63600.0
2008-03-24 11:20:00,33.92,33.95,33.89,33.93,36000.0,18.8273,18.8439,18.8106,18.8328,36000.0
2008-03-24 11:30:00,33.93,33.98,33.9,33.98,58600.0,18.8328,18.8606,18.8162,18.8606,58600.0
2008-03-24 11:40:00,33.98,34.09,33.97,34.0,98700.0,18.8606,18.9216,18.855,18.8717,98700.0
2008-03-24 11:50:00,34.0,34.01,33.89,33.93,51900.0,18.8717,18.8772,18.8106,18.8328,51900.0
2008-03-24 12:00:00,33.93,33.94,33.81,33.82,60200.0,18.8328,18.8384,18.7662,18.7718,60200.0
2008-03-24 12:10:00,33.82,33.84,33.76,33.83,95400.0,18.7718,18.7829,18.7385,18.7773,95400.0
2008-03-24 12:20:00,33.82,33.94,33.81,33.94,63400.0,18.7718,18.8384,18.7662,18.8384,63400.0
2008-03-24 12:30:00,33.95,34.02,33.93,34.01,74300.0,18.8439,18.8828,18.8328,18.8772,74300.0
2008-03-24 12:40:00,34.01,34.08,33.99,34.06,52800.0,18.8772,18.9161,18.8661,18.905,52800.0
2008-03-24 12:50:00,34.07,34.08,33.95,33.95,72400.0,18.9105,18.9161,18.8439,18.8439,72400.0
2008-03-24 13:00:00,33.95,34.0,33.92,33.97,34900.0,18.8439,18.8717,18.8273,18.855,34900.0
2008-03-24 13:10:00,33.98,33.98,33.93,33.95,21500.0,18.8606,18.8606,18.8328,18.8439,21500.0
2008-03-24 13:20:00,33.95,34.01,33.94,33.99,40800.0,18.8439,18.8772,18.8384,18.8661,40800.0
2008-03-24 13:30:00,33.99,34.0,33.99,33.99,18800.0,18.8661,18.8717,18.8661,18.8661,18800.0
2008-03-24 13:40:00,34.0,34.03,33.98,34.03,64700.0,18.8717,18.8883,18.8606,18.8883,64700.0
2008-03-24 13:50:00,34.03,34.03,33.99,34.01,61200.0,18.8883,18.8883,18.8661,18.8772,61200.0
2008-03-24 14:00:00,34.02,34.02,33.98,34.0,46100.0,18.8828,18.8828,18.8606,18.8717,46100.0
2008-03-24 14:10:00,33.99,34.0,33.93,33.96,76700.0,18.8661,18.8717,18.8328,18.8495,76700.0
2008-03-24 14:20:00,33.95,34.06,33.94,34.05,57300.0,18.8439,18.905,18.8384,18.8994,57300.0
2008-03-24 14:30:00,34.05,34.08,34.0,34.03,55400.0,18.8994,18.9161,18.8717,18.8883,55400.0
2008-03-24 14:40:00,34.03,34.07,34.0,34.01,58900.0,18.8883,18.9105,18.8717,18.8772,58900.0
2008-03-24 14:50:00,34.0,34.02,33.9,33.91,74600.0,18.8717,18.8828,18.8162,18.8217,74600.0
2008-03-24 15:00:00,33.91,33.94,33.86,33.91,95900.0,18.8217,18.8384,18.794,18.8217,95900.0
2008-03-24 15:10:00,33.9,34.0,33.89,33.99,50900.0,18.8162,18.8717,18.8106,18.8661,50900.0
2008-03-24 15:20:00,34.0,34.03,33.91,33.91,93900.0,18.8717,18.8883,18.8217,18.8217,93900.0
2008-03-24 15:30:00,33.92,34.04,33.91,34.02,147800.0,18.8273,18.8939,18.8217,18.8828,147800.0
2008-03-24 15:40:00,34.03,34.07,33.93,33.93,171900.0,18.8883,18.9105,18.8328,18.8328,171900.0
2008-03-24 15:50:00,33.93,34.03,33.91,34.03,258200.0,18.8328,18.8883,18.8217,18.8883,258200.0
2008-03-25 09:30:00,34.02,34.16,33.84,33.9,61100.0,18.8828,18.9605,18.7829,18.8162,61100.0
2008-03-25 09:40:00,33.91,33.92,33.75,33.75,93100.0,18.8217,18.8273,18.7329,18.7329,93100.0
2008-03-25 09:50:00,33.76,33.8,33.65,33.74,147900.0,18.7385,18.7607,18.6774,18.7274,147900.0
2008-03-25 10:00:00,33.74,33.75,33.46,33.5,519400.0,18.7274,18.7329,18.572,18.5942,519400.0
2008-03-25 10:10:00,33.51,33.66,33.5,33.61,142900.0,18.5997,18.683,18.5942,18.6552,142900.0
2008-03-25 10:20:00,33.61,33.63,33.53,33.55,95200.0,18.6552,18.6663,18.6108,18.6219,95200.0
2008-03-25 10:30:00,33.54,33.62,33.39,33.4,104300.0,18.6164,18.6608,18.5331,18.5387,104300.0
2008-03-25 10:40:00,33.39,33.59,33.39,33.57,109100.0,18.5331,18.6441,18.5331,18.633,109100.0
2008-03-25 10:50:00,33.57,33.57,33.46,33.51,55000.0,18.633,18.633,18.572,18.5997,55000.0
2008-03-25 11:00:00,33.5,33.52,33.46,33.48,43900.0,18.5942,18.6053,18.572,18.5831,43900.0
2008-03-25 11:10:00,33.48,33.56,33.48,33.53,183800.0,18.5831,18.6275,18.5831,18.6108,183800.0
2008-03-25 11:20:00,33.53,33.71,33.52,33.67,125400.0,18.6108,18.7107,18.6053,18.6885,125400.0
2008-03-25 11:30:00,33.68,33.69,33.54,33.56,83200.0,18.6941,18.6996,18.6164,18.6275,83200.0
2008-03-25 11:40:00,33.57,33.64,33.51,33.52,67600.0,18.633,18.6719,18.5997,18.6053,67600.0
2008-03-25 11:50:00,33.52,33.57,33.47,33.51,85100.0,18.6053,18.633,18.5775,18.5997,85100.0
2008-03-25 12:00:00,33.51,33.62,33.48,33.62,71900.0,18.5997,18.6608,18.5831,18.6608,71900.0
2008-03-25 12:10:00,33.63,33.69,33.6,33.69,66400.0,18.6663,18.6996,18.6497,18.6996,66400.0
2008-03-25 12:20:00,33.68,33.7,33.62,33.69,51200.0,18.6941,18.7052,18.6608,18.6996,51200.0
2008-03-25 12:30:00,33.68,33.78,33.65,33.68,96300.0,18.6941,18.7496,18.6774,18.6941,96300.0
2008-03-25 12:40:00,33.68,33.7,33.6,33.6,53800.0,18.6941,18.7052,18.6497,18.6497,53800.0
2008-03-25 12:50:00,33.6,33.64,33.5,33.52,28700.0,18.6497,18.6719,18.5942,18.6053,28700.0
2008-03-25 13:00:00,33.52,33.55,33.48,33.5,64100.0,18.6053,18.6219,18.5831,18.5942,64100.0
2008-03-25 13:10:00,33.49,33.52,33.44,33.44,43500.0,18.5886,18.6053,18.5609,18.5609,43500.0
2008-03-25 13:20:00,33.45,33.45,33.38,33.41,61400.0,18.5664,18.5664,18.5276,18.5442,61400.0
2008-03-25 13:30:00,33.41,33.41,33.31,33.33,79300.0,18.5442,18.5442,18.4887,18.4998,79300.0
2008-03-25 13:40:00,33.33,33.36,33.32,33.34,45100.0,18.4998,18.5165,18.4943,18.5054,45100.0
2008-03-25 13:50:00,33.34,33.36,33.33,33.36,83800.0,18.5054,18.5165,18.4998,18.5165,83800.0
2008-03-25 14:00:00,33.36,33.48,33.34,33.44,83300.0,18.5165,18.5831,18.5054,18.5609,83300.0
2008-03-25 14:10:00,33.43,33.45,33.4,33.41,37300.0,18.5553,18.5664,18.5387,18.5442,37300.0
2008-03-25 14:20:00,33.41,33.43,33.36,33.4,61400.0,18.5442,18.5553,18.5165,18.5387,61400.0
2008-03-25 14:30:00,33.39,33.5,33.38,33.49,99500.0,18.5331,18.5942,18.5276,18.5886,99500.0
2008-03-25 14:40:00,33.49,33.5,33.37,33.38,176000.0,18.5886,18.5942,18.522,18.5276,176000.0
2008-03-25 14:50:00,33.37,33.45,33.35,33.4,125900.0,18.522,18.5664,18.5109,18.5387,125900.0
2008-03-25 15:00:00,33.41,33.47,33.37,33.41,87900.0,18.5442,18.5775,18.522,18.5442,87900.0
2008-03-25 15:10:00,33.41,33.43,33.34,33.38,126300.0,18.5442,18.5553,18.5054,18.5276,126300.0
2008-03-25 15:20:00,33.39,33.45,33.36,33.41,94200.0,18.5331,18.5664,18.5165,18.5442,94200.0
2008-03-25 15:30:00,33.41,33.44,33.36,33.39,86600.0,18.5442,18.5609,18.5165,18.5331,86600.0
2008-03-25 15:40:00,33.4,33.42,33.29,33.3,177700.0,18.5387,18.5498,18.4776,18.4832,177700.0
2008-03-25 15:50:00,33.3,33.39,33.22,33.24,372900.0,18.4832,18.5331,18.4388,18.4499,372900.0
2008-03-26 09:30:00,33.03,33.63,33.02,33.06,79100.0,18.3333,18.6663,18.3277,18.3499,79100.0
2008-03-26 09:40:00,33.08,33.22,33.04,33.17,38800.0,18.361,18.4388,18.3388,18.411,38800.0
2008-03-26 09:50:00,33.18,33.19,33.02,33.06,62200.0,18.4166,18.4221,18.3277,18.3499,62200.0
2008-03-26 10:00:00,33.06,33.2,32.99,33.13,125900.0,18.3499,18.4277,18.3111,18.3888,125900.0
2008-03-26 10:10:00,33.13,33.13,33.01,33.02,47500.0,18.3888,18.3888,18.3222,18.3277,47500.0
2008-03-26 10:20:00,33.02,33.16,33.02,33.16,46100.0,18.3277,18.4055,18.3277,18.4055,46100.0
2008-03-26 10:30:00,33.17,33.18,33.0,33.03,67200.0,18.411,18.4166,18.3166,18.3333,67200.0
2008-03-26 10:40:00,33.03,33.03,32.98,33.01,48400.0,18.3333,18.3333,18.3055,18.3222,48400.0
2008-03-26 10:50:00,33.0,33.1,33.0,33.05,53200.0,18.3166,18.3722,18.3166,18.3444,53200.0
2008-03-26 11:00:00,33.05,33.05,32.98,33.01,59000.0,18.3444,18.3444,18.3055,18.3222,59000.0
2008-03-26 11:10:00,33.01,33.02,32.99,33.01,33500.0,18.3222,18.3277,18.3111,18.3222,33500.0
2008-03-26 11:20:00,33.01,33.01,32.92,32.99,107000.0,18.3222,18.3222,18.2722,18.3111,107000.0
2008-03-26 11:30:00,33.0,33.0,32.92,32.96,70600.0,18.3166,18.3166,18.2722,18.2944,70600.0
2008-03-26 11:40:00,32.95,33.0,32.92,33.0,47200.0,18.2889,18.3166,18.2722,18.3166,47200.0
2008-03-26 11:50:00,33.0,33.02,32.96,32.98,35800.0,18.3166,18.3277,18.2944,18.3055,35800.0
2008-03-26 12:00:00,32.99,33.0,32.97,32.97,40000.0,18.3111,18.3166,18.3,18.3,40000.0
2008-03-26 12:10:00,32.97,33.0,32.97,32.99,52800.0,18.3,18.3166,18.3,18.3111,52800.0
2008-03-26 12:20:00,32.99,33.04,32.97,33.02,49300.0,18.3111,18.3388,18.3,18.3277,49300.0
2008-03-26 12:30:00,33.01,33.03,32.96,33.0,70100.0,18.3222,18.3333,18.2944,18.3166,70100.0
2008-03-26 12:40:00,33.0,33.03,32.96,33.0,34700.0,18.3166,18.3333,18.2944,18.3166,34700.0
2008-03-26 12:50:00,32.99,33.03,32.96,32.99,42800.0,18.3111,18.3333,18.2944,18.3111,42800.0
2008-03-26 13:00:00,32.99,33.04,32.98,33.01,42300.0,18.3111,18.3388,18.3055,18.3222,42300.0
2008-03-26 13:10:00,33.01,33.09,33.01,33.05,38000.0,18.3222,18.3666,18.3222,18.3444,38000.0
2008-03-26 13:20:00,33.06,33.09,33.04,33.04,31800.0,18.3499,18.3666,18.3388,18.3388,31800.0
2008-03-26 13:30:00,33.06,33.06,32.99,33.0,44000.0,18.3499,18.3499,18.3111,18.3166,44000.0
2008-03-26 13:40:00,33.0,33.01,32.98,32.98,28900.0,18.3166,18.3222,18.3055,18.3055,28900.0
2008-03-26 13:50:00,32.99,33.02,32.99,33.0,63900.0,18.3111,18.3277,18.3111,18.3166,63900.0
2008-03-26 14:00:00,33.0,33.08,32.99,33.07,143800.0,18.3166,18.361,18.3111,18.3555,143800.0
2008-03-26 14:10:00,33.07,33.09,33.03,33.08,72700.0,18.3555,18.3666,18.3333,18.361,72700.0
2008-03-26 14:20:00,33.08,33.11,33.04,33.08,83500.0,18.361,18.3777,18.3388,18.361,83500.0
2008-03-26 14:30:00,33.09,33.11,33.04,33.05,64900.0,18.3666,18.3777,18.3388,18.3444,64900.0
2008-03-26 14:40:00,33.05,33.09,33.04,33.08,78400.0,18.3444,18.3666,18.3388,18.361,78400.0
2008-03-26 14:50:00,33.08,33.09,33.0,33.07,135700.0,18.361,18.3666,18.3166,18.3555,135700.0
2008-03-26 15:00:00,33.08,33.13,33.04,33.11,118400.0,18.361,18.3888,18.3388,18.3777,118400.0
2008-03-26 15:10:00,33.12,33.12,33.0,33.01,126500.0,18.3833,18.3833,18.3166,18.3222,126500.0
2008-03-26 15:20:00,33.0,33.04,32.99,33.0,121100.0,18.3166,18.3388,18.3111,18.3166,121100.0
2008-03-26 15:30:00,33.0,33.05,33.0,33.03,87300.0,18.3166,18.3444,18.3166,18.3333,87300.0
2008-03-26 15:40:00,33.03,33.04,32.97,33.0,199300.0,18.3333,18.3388,18.3,18.3166,199300.0
2008-03-26 15:50:00,32.99,33.02,32.82,32.87,645000.0,18.3111,18.3277,18.2167,18.2445,645000.0
2008-03-27 09:30:00,32.29,32.7,32.03,32.6,198300.0,17.9226,18.1501,17.7782,18.0946,198300.0
2008-03-27 09:40:00,32.6,32.8,32.54,32.65,281300.0,18.0946,18.2056,18.0613,18.1224,281300.0
2008-03-27 09:50:00,32.65,32.73,32.52,32.69,173900.0,18.1224,18.1668,18.0502,18.1446,173900.0
2008-03-27 10:00:00,32.68,32.68,32.43,32.45,181200.0,18.139,18.139,18.0003,18.0114,181200.0
2008-03-27 10:10:00,32.44,32.5,32.42,32.46,187400.0,18.0058,18.0391,17.9947,18.0169,187400.0
2008-03-27 10:20:00,32.46,32.62,32.44,32.59,212800.0,18.0169,18.1057,18.0058,18.0891,212800.0
2008-03-27 10:30:00,32.59,32.7,32.48,32.68,228100.0,18.0891,18.1501,18.028,18.139,228100.0
2008-03-27 10:40:00,32.67,32.7,32.65,32.69,117000.0,18.1335,18.1501,18.1224,18.1446,117000.0
2008-03-27 10:50:00,32.68,32.75,32.68,32.72,126700.0,18.139,18.1779,18.139,18.1612,126700.0
2008-03-27 11:00:00,32.74,33.0,32.73,33.0,280600.0,18.1723,18.3166,18.1668,18.3166,280600.0
2008-03-27 11:10:00,33.0,33.19,32.99,33.19,240400.0,18.3166,18.4221,18.3111,18.4221,240400.0
2008-03-27 11:20:00,33.18,33.2,33.15,33.19,142600.0,18.4166,18.4277,18.3999,18.4221,142600.0
2008-03-27 11:30:00,33.18,33.31,33.14,33.29,129200.0,18.4166,18.4887,18.3944,18.4776,129200.0
2008-03-27 11:40:00,33.29,33.72,33.29,33.69,87900.0,18.4776,18.7163,18.4776,18.6996,87900.0
2008-03-27 11:50:00,33.69,33.85,33.61,33.81,99800.0,18.6996,18.7884,18.6552,18.7662,99800.0
2008-03-27 12:00:00,33.81,33.89,33.76,33.79,118800.0,18.7662,18.8106,18.7385,18.7551,118800.0
2008-03-27 12:10:00,33.79,33.86,33.77,33.83,80100.0,18.7551,18.794,18.744,18.7773,80100.0
2008-03-27 12:20:00,33.82,34.03,33.75,34.03,113000.0,18.7718,18.8883,18.7329,18.8883,113000.0
2008-03-27 12:30:00,34.03,34.1,34.0,34.03,90100.0,18.8883,18.9272,18.8717,18.8883,90100.0
2008-03-27 12:40:00,34.02,34.17,34.02,34.14,104600.0,18.8828,18.9661,18.8828,18.9494,104600.0
2008-03-27 12:50:00,34.13,34.15,34.02,34.07,101100.0,18.9439,18.955,18.8828,18.9105,101100.0
2008-03-27 13:00:00,34.07,34.15,34.02,34.11,75000.0,18.9105,18.955,18.8828,18.9328,75000.0
2008-03-27 13:10:00,34.11,34.11,34.02,34.02,44900.0,18.9328,18.9328,18.8828,18.8828,44900.0
2008-03-27 13:20:00,34.02,34.03,33.8,33.84,120600.0,18.8828,18.8883,18.7607,18.7829,120600.0
2008-03-27 13:30:00,33.84,33.86,33.71,33.78,77000.0,18.7829,18.794,18.7107,18.7496,77000.0
2008-03-27 13:40:00,33.79,33.82,33.66,33.71,61500.0,18.7551,18.7718,18.683,18.7107,61500.0
2008-03-27 13:50:00,33.7,33.81,33.64,33.75,59000.0,18.7052,18.7662,18.6719,18.7329,59000.0
2008-03-27 14:00:00,33.74,33.74,33.61,33.68,60900.0,18.7274,18.7274,18.6552,18.6941,60900.0
2008-03-27 14:10:00,33.68,33.78,33.66,33.69,107400.0,18.6941,18.7496,18.683,18.6996,107400.0
2008-03-27 14:20:00,33.69,33.78,33.68,33.75,54700.0,18.6996,18.7496,18.6941,18.7329,54700.0
2008-03-27 14:30:00,33.75,33.9,33.71,33.84,89400.0,18.7329,18.8162,18.7107,18.7829,89400.0
2008-03-27 14:40:00,33.83,33.89,33.76,33.81,76400.0,18.7773,18.8106,18.7385,18.7662,76400.0
2008-03-27 14:50:00,33.82,33.9,33.75,33.82,81300.0,18.7718,18.8162,18.7329,18.7718,81300.0
2008-03-27 15:00:00,33.82,33.86,33.76,33.79,86300.0,18.7718,18.794,18.7385,18.7551,86300.0
2008-03-27 15:10:00,33.79,33.84,33.68,33.68,119000.0,18.7551,18.7829,18.6941,18.6941,119000.0
2008-03-27 15:20:00,33.69,33.75,33.59,33.68,130600.0,18.6996,18.7329,18.6441,18.6941,130600.0
2008-03-27 15:30:00,33.69,33.75,33.51,33.52,110100.0,18.6996,18.7329,18.5997,18.6053,110100.0
2008-03-27 15:40:00,33.52,33.64,33.52,33.56,184700.0,18.6053,18.6719,18.6053,18.6275,184700.0
2008-03-27 15:50:00,33.55,33.56,33.34,33.35,511800.0,18.6219,18.6275,18.5054,18.5109,511800.0
2008-03-28 09:30:00,33.91,33.96,33.32,33.38,102800.0,18.8217,18.8495,18.4943,18.5276,102800.0
2008-03-28 09:40:00,33.38,33.46,33.29,33.35,68200.0,18.5276,18.572,18.4776,18.5109,68200.0
2008-03-28 09:50:00,33.36,33.74,33.36,33.65,93100.0,18.5165,18.7274,18.5165,18.6774,93100.0
2008-03-28 10:00:00,33.66,33.73,33.61,33.65,60100.0,18.683,18.7218,18.6552,18.6774,60100.0
2008-03-28 10:10:00,33.65,33.65,33.45,33.48,53300.0,18.6774,18.6774,18.5664,18.5831,53300.0
2008-03-28 10:20:00,33.47,33.48,33.3,33.32,59500.0,18.5775,18.5831,18.4832,18.4943,59500.0
2008-03-28 10:30:00,33.33,33.33,33.21,33.25,89100.0,18.4998,18.4998,18.4332,18.4554,89100.0
2008-03-28 10:40:00,33.26,33.37,33.24,33.33,80100.0,18.461,18.522,18.4499,18.4998,80100.0
2008-03-28 10:50:00,33.32,33.45,33.32,33.43,92200.0,18.4943,18.5664,18.4943,18.5553,92200.0
2008-03-28 11:00:00,33.43,33.51,33.38,33.46,71600.0,18.5553,18.5997,18.5276,18.572,71600.0
2008-03-28 11:10:00,33.45,33.53,33.42,33.5,64400.0,18.5664,18.6108,18.5498,18.5942,64400.0
2008-03-28 11:20:00,33.5,33.54,33.46,33.5,53500.0,18.5942,18.6164,18.572,18.5942,53500.0
2008-03-28 11:30:00,33.5,33.54,33.5,33.51,25300.0,18.5942,18.6164,18.5942,18.5997,25300.0
2008-03-28 11:40:00,33.51,33.52,33.48,33.5,40500.0,18.5997,18.6053,18.5831,18.5942,40500.0
2008-03-28 11:50:00,33.51,33.56,33.47,33.51,32400.0,18.5997,18.6275,18.5775,18.5997,32400.0
2008-03-28 12:00:00,33.51,33.54,33.46,33.49,35800.0,18.5997,18.6164,18.572,18.5886,35800.0
2008-03-28 12:10:00,33.5,33.53,33.45,33.45,42400.0,18.5942,18.6108,18.5664,18.5664,42400.0
2008-03-28 12:20:00,33.46,33.58,33.46,33.57,45200.0,18.572,18.6386,18.572,18.633,45200.0
2008-03-28 12:30:00,33.57,33.57,33.47,33.48,36000.0,18.633,18.633,18.5775,18.5831,36000.0
2008-03-28 12:40:00,33.48,33.55,33.45,33.49,205500.0,18.5831,18.6219,18.5664,18.5886,205500.0
2008-03-28 12:50:00,33.48,33.58,33.48,33.49,101000.0,18.5831,18.6386,18.5831,18.5886,101000.0
2008-03-28 13:00:00,33.48,33.5,33.43,33.46,63900.0,18.5831,18.5942,18.5553,18.572,63900.0
2008-03-28 13:10:00,33.46,33.47,33.41,33.43,159900.0,18.572,18.5775,18.5442,18.5553,159900.0
2008-03-28 13:20:00,33.43,33.44,33.39,33.42,54200.0,18.5553,18.5609,18.5331,18.5498,54200.0
2008-03-28 13:30:00,33.43,33.5,33.4,33.5,78100.0,18.5553,18.5942,18.5387,18.5942,78100.0
2008-03-28 13:40:00,33.49,33.51,33.42,33.47,134900.0,18.5886,18.5997,18.5498,18.5775,134900.0
2008-03-28 13:50:00,33.47,33.49,33.46,33.47,126100.0,18.5775,18.5886,18.572,18.5775,126100.0
2008-03-28 14:00:00,33.48,33.54,33.45,33.5,62800.0,18.5831,18.6164,18.5664,18.5942,62800.0
2008-03-28 14:10:00,33.5,33.52,33.45,33.5,65700.0,18.5942,18.6053,18.5664,18.5942,65700.0
2008-03-28 14:20:00,33.5,33.55,33.46,33.47,182100.0,18.5942,18.6219,18.572,18.5775,182100.0
2008-03-28 14:30:00,33.46,33.54,33.43,33.43,60600.0,18.572,18.6164,18.5553,18.5553,60600.0
2008-03-28 14:40:00,33.44,33.47,33.42,33.47,58700.0,18.5609,18.5775,18.5498,18.5775,58700.0
2008-03-28 14:50:00,33.46,33.55,33.44,33.54,69500.0,18.572,18.6219,18.5609,18.6164,69500.0
2008-03-28 15:00:00,33.54,33.54,33.42,33.45,88000.0,18.6164,18.6164,18.5498,18.5664,88000.0
2008-03-28 15:10:00,33.45,33.49,33.38,33.43,183700.0,18.5664,18.5886,18.5276,18.5553,183700.0
2008-03-28 15:20:00,33.44,33.55,33.43,33.54,107800.0,18.5609,18.6219,18.5553,18.6164,107800.0
2008-03-28 15:30:00,33.55,33.55,33.48,33.48,65800.0,18.6219,18.6219,18.5831,18.5831,65800.0
2008-03-28 15:40:00,33.49,33.5,33.4,33.44,149200.0,18.5886,18.5942,18.5387,18.5609,149200.0
2008-03-28 15:50:00,33.43,33.5,33.4,33.5,397900.0,18.5553,18.5942,18.5387,18.5942,397900.0
2008-03-31 09:30:00,33.94,33.99,33.71,33.79,81300.0,18.8384,18.8661,18.7107,18.7551,81300.0
2008-03-31 09:40:00,33.79,34.24,33.78,34.06,126500.0,18.7551,19.0049,18.7496,18.905,126500.0
2008-03-31 09:50:00,34.06,34.18,34.03,34.07,80300.0,18.905,18.9716,18.8883,18.9105,80300.0
2008-03-31 10:00:00,34.06,34.08,33.98,34.05,58100.0,18.905,18.9161,18.8606,18.8994,58100.0
2008-03-31 10:10:00,34.04,34.08,34.02,34.03,47700.0,18.8939,18.9161,18.8828,18.8883,47700.0
2008-03-31 10:20:00,34.03,34.1,33.9,33.92,86200.0,18.8883,18.9272,18.8162,18.8273,86200.0
2008-03-31 10:30:00,33.91,33.97,33.89,33.96,84300.0,18.8217,18.855,18.8106,18.8495,84300.0
2008-03-31 10:40:00,33.95,34.04,33.94,34.03,80500.0,18.8439,18.8939,18.8384,18.8883,80500.0
2008-03-31 10:50:00,34.03,34.1,34.02,34.09,54600.0,18.8883,18.9272,18.8828,18.9216,54600.0
2008-03-31 11:00:00,34.08,34.08,34.01,34.05,89600.0,18.9161,18.9161,18.8772,18.8994,89600.0
2008-03-31 11:10:00,34.04,34.07,34.02,34.04,57800.0,18.8939,18.9105,18.8828,18.8939,57800.0
2008-03-31 11:20:00,34.04,34.07,34.01,34.04,84500.0,18.8939,18.9105,18.8772,18.8939,84500.0
2008-03-31 11:30:00,34.05,34.18,34.04,34.13,102100.0,18.8994,18.9716,18.8939,18.9439,102100.0
2008-03-31 11:40:00,34.13,34.25,34.13,34.23,60100.0,18.9439,19.0105,18.9439,18.9994,60100.0
2008-03-31 11:50:00,34.22,34.24,34.19,34.23,61900.0,18.9938,19.0049,18.9772,18.9994,61900.0
2008-03-31 12:00:00,34.23,34.27,34.2,34.2,39800.0,18.9994,19.0216,18.9827,18.9827,39800.0
2008-03-31 12:10:00,34.2,34.21,34.15,34.17,39700.0,18.9827,18.9883,18.955,18.9661,39700.0
2008-03-31 12:20:00,34.17,34.2,34.12,34.2,122200.0,18.9661,18.9827,18.9383,18.9827,122200.0
2008-03-31 12:30:00,34.2,34.3,34.17,34.26,97700.0,18.9827,19.0382,18.9661,19.016,97700.0
2008-03-31 12:40:00,34.26,34.27,34.22,34.26,41900.0,19.016,19.0216,18.9938,19.016,41900.0
2008-03-31 12:50:00,34.25,34.29,34.22,34.28,69100.0,19.0105,19.0327,18.9938,19.0271,69100.0
2008-03-31 13:00:00,34.28,34.37,34.27,34.36,68400.0,19.0271,19.0771,19.0216,19.0715,68400.0
2008-03-31 13:10:00,34.36,34.36,34.33,34.35,38800.0,19.0715,19.0715,19.0549,19.066,38800.0
2008-03-31 13:20:00,34.34,34.41,34.34,34.41,86100.0,19.0604,19.0993,19.0604,19.0993,86100.0
2008-03-31 13:30:00,34.41,34.43,34.39,34.41,41100.0,19.0993,19.1104,19.0882,19.0993,41100.0
2008-03-31 13:40:00,34.4,34.41,34.35,34.41,46600.0,19.0937,19.0993,19.066,19.0993,46600.0
2008-03-31 13:50:00,34.41,34.46,34.39,34.42,68100.0,19.0993,19.127,19.0882,19.1048,68100.0
2008-03-31 14:00:00,34.42,34.42,34.37,34.39,91100.0,19.1048,19.1048,19.0771,19.0882,91100.0
2008-03-31 14:10:00,34.39,34.4,34.35,34.36,51900.0,19.0882,19.0937,19.066,19.0715,51900.0
2008-03-31 14:20:00,34.37,34.39,34.35,34.36,61600.0,19.0771,19.0882,19.066,19.0715,61600.0
2008-03-31 14:30:00,34.37,34.41,34.36,34.41,73100.0,19.0771,19.0993,19.0715,19.0993,73100.0
2008-03-31 14:40:00,34.4,34.41,34.31,34.35,73500.0,19.0937,19.0993,19.0438,19.066,73500.0
2008-03-31 14:50:00,34.34,34.36,34.25,34.32,94100.0,19.0604,19.0715,19.0105,19.0493,94100.0
2008-03-31 15:00:00,34.31,34.32,34.2,34.21,77200.0,19.0438,19.0493,18.9827,18.9883,77200.0
2008-03-31 15:10:00,34.21,34.25,34.19,34.24,120400.0,18.9883,19.0105,18.9772,19.0049,120400.0
2008-03-31 15:20:00,34.24,34.34,34.23,34.25,195500.0,19.0049,19.0604,18.9994,19.0105,195500.0
2008-03-31 15:30:00,34.24,34.32,34.22,34.28,133100.0,19.0049,19.0493,18.9938,19.0271,133100.0
2008-03-31 15:40:00,34.28,34.43,34.27,34.38,247900.0,19.0271,19.1104,19.0216,19.0826,247900.0
2008-03-31 15:50:00,34.38,34.39,34.25,34.26,359400.0,19.0826,19.0882,19.0105,19.016,359400.0
2008-04-01 09:30:00,34.43,34.53,34.38,34.39,121800.0,19.1104,19.1659,19.0826,19.0882,121800.0
2008-04-01 09:40:00,34.4,34.71,34.39,34.7,177700.0,19.0937,19.2658,19.0882,19.2602,177700.0
2008-04-01 09:50:00,34.7,34.87,34.65,34.84,247800.0,19.2602,19.3546,19.2325,19.3379,247800.0
2008-04-01 10:00:00,34.84,35.05,34.84,34.94,186300.0,19.3379,19.4545,19.3379,19.3934,186300.0
2008-04-01 10:10:00,34.95,34.99,34.89,34.91,104000.0,19.399,19.4212,19.3657,19.3768,104000.0
2008-04-01 10:20:00,34.91,34.96,34.89,34.91,89000.0,19.3768,19.4045,19.3657,19.3768,89000.0
2008-04-01 10:30:00,34.9,35.01,34.9,34.95,118700.0,19.3712,19.4323,19.3712,19.399,118700.0
2008-04-01 10:40:00,34.95,35.01,34.89,34.9,69600.0,19.399,19.4323,19.3657,19.3712,69600.0
2008-04-01 10:50:00,34.9,35.01,34.86,35.01,66200.0,19.3712,19.4323,19.349,19.4323,66200.0
2008-04-01 11:00:00,35.0,35.07,35.0,35.05,58800.0,19.4267,19.4656,19.4267,19.4545,58800.0
2008-04-01 11:10:00,35.07,35.09,35.02,35.04,51800.0,19.4656,19.4767,19.4378,19.4489,51800.0
2008-04-01 11:20:00,35.05,35.06,34.99,35.03,53800.0,19.4545,19.46,19.4212,19.4434,53800.0
2008-04-01 11:30:00,35.04,35.1,35.01,35.06,47100.0,19.4489,19.4823,19.4323,19.46,47100.0
2008-04-01 11:40:00,35.06,35.15,35.05,35.15,89900.0,19.46,19.51,19.4545,19.51,89900.0
2008-04-01 11:50:00,35.15,35.24,35.14,35.22,134900.0,19.51,19.56,19.5045,19.5489,134900.0
2008-04-01 12:00:00,35.22,35.26,35.18,35.23,122100.0,19.5489,19.5711,19.5267,19.5544,122100.0
2008-04-01 12:10:00,35.24,35.27,35.2,35.26,73300.0,19.56,19.5766,19.5378,19.5711,73300.0
2008-04-01 12:20:00,35.27,35.28,35.23,35.27,68500.0,19.5766,19.5822,19.5544,19.5766,68500.0
2008-04-01 12:30:00,35.26,35.27,35.23,35.23,69200.0,19.5711,19.5766,19.5544,19.5544,69200.0
2008-04-01 12:40:00,35.23,35.27,35.23,35.26,96100.0,19.5544,19.5766,19.5544,19.5711,96100.0
2008-04-01 12:50:00,35.27,35.27,35.23,35.23,76200.0,19.5766,19.5766,19.5544,19.5544,76200.0
2008-04-01 13:00:00,35.23,35.27,35.22,35.23,56500.0,19.5544,19.5766,19.5489,19.5544,56500.0
2008-04-01 13:10:00,35.22,35.28,35.19,35.26,66600.0,19.5489,19.5822,19.5322,19.5711,66600.0
2008-04-01 13:20:00,35.26,35.3,35.21,35.3,77400.0,19.5711,19.5933,19.5433,19.5933,77400.0
2008-04-01 13:30:00,35.3,35.31,35.2,35.21,106300.0,19.5933,19.5988,19.5378,19.5433,106300.0
2008-04-01 13:40:00,35.2,35.21,35.19,35.2,96400.0,19.5378,19.5433,19.5322,19.5378,96400.0
2008-04-01 13:50:00,35.2,35.21,35.15,35.21,105200.0,19.5378,19.5433,19.51,19.5433,105200.0
2008-04-01 14:00:00,35.21,35.21,35.17,35.21,57500.0,19.5433,19.5433,19.5211,19.5433,57500.0
2008-04-01 14:10:00,35.21,35.3,35.21,35.29,77900.0,19.5433,19.5933,19.5433,19.5877,77900.0
2008-04-01 14:20:00,35.29,35.38,35.29,35.32,131100.0,19.5877,19.6377,19.5877,19.6044,131100.0
2008-04-01 14:30:00,35.32,35.43,35.31,35.42,217400.0,19.6044,19.6654,19.5988,19.6599,217400.0
2008-04-01 14:40:00,35.42,35.44,35.4,35.44,67600.0,19.6599,19.671,19.6488,19.671,67600.0
2008-04-01 14:50:00,35.44,35.46,35.37,35.38,182100.0,19.671,19.6821,19.6321,19.6377,182100.0
2008-04-01 15:00:00,35.37,35.43,35.35,35.42,156900.0,19.6321,19.6654,19.621,19.6599,156900.0
2008-04-01 15:10:00,35.43,35.46,34.47,35.45,183700.0,19.6654,19.6821,19.1326,19.6765,183700.0
2008-04-01 15:20:00,35.45,35.48,35.43,35.48,155500.0,19.6765,19.6932,19.6654,19.6932,155500.0
2008-04-01 15:30:00,35.48,35.49,35.45,35.45,303900.0,19.6932,19.6987,19.6765,19.6765,303900.0
2008-04-01 15:40:00,35.45,35.51,35.45,35.47,307200.0,19.6765,19.7098,19.6765,19.6876,307200.0
2008-04-01 15:50:00,35.47,35.65,35.47,35.65,427300.0,19.6876,19.7875,19.6876,19.7875,427300.0
2008-04-02 09:30:00,35.5,35.58,35.41,35.45,188200.0,19.7043,19.7487,19.6543,19.6765,188200.0
2008-04-02 09:40:00,35.45,35.45,35.27,35.32,103500.0,19.6765,19.6765,19.5766,19.6044,103500.0
2008-04-02 09:50:00,35.32,35.35,35.23,35.26,126900.0,19.6044,19.621,19.5544,19.5711,126900.0
2008-04-02 10:00:00,35.26,35.28,35.2,35.25,166800.0,19.5711,19.5822,19.5378,19.5655,166800.0
2008-04-02 10:10:00,35.25,35.39,35.25,35.39,97200.0,19.5655,19.6432,19.5655,19.6432,97200.0
2008-04-02 10:20:00,35.38,35.43,35.34,35.41,162500.0,19.6377,19.6654,19.6155,19.6543,162500.0
2008-04-02 10:30:00,35.4,35.74,35.39,35.69,175900.0,19.6488,19.8375,19.6432,19.8097,175900.0
2008-04-02 10:40:00,35.69,35.76,35.65,35.74,72900.0,19.8097,19.8486,19.7875,19.8375,72900.0
2008-04-02 10:50:00,35.74,35.77,35.67,35.69,81300.0,19.8375,19.8541,19.7986,19.8097,81300.0
2008-04-02 11:00:00,35.69,35.75,35.66,35.68,79200.0,19.8097,19.843,19.7931,19.8042,79200.0
2008-04-02 11:10:00,35.69,35.75,35.63,35.74,62600.0,19.8097,19.843,19.7764,19.8375,62600.0
2008-04-02 11:20:00,35.74,35.77,35.68,35.71,47400.0,19.8375,19.8541,19.8042,19.8208,47400.0
2008-04-02 11:30:00,35.71,35.82,35.7,35.81,74500.0,19.8208,19.8819,19.8153,19.8763,74500.0
2008-04-02 11:40:00,35.8,35.89,35.8,35.89,50300.0,19.8708,19.9207,19.8708,19.9207,50300.0
2008-04-02 11:50:00,35.89,35.9,35.86,35.89,84000.0,19.9207,19.9263,19.9041,19.9207,84000.0
2008-04-02 12:00:00,35.88,35.97,35.88,35.94,71600.0,19.9152,19.9651,19.9152,19.9485,71600.0
2008-04-02 12:10:00,35.93,35.96,35.81,35.88,101300.0,19.9429,19.9596,19.8763,19.9152,101300.0
2008-04-02 12:20:00,35.89,35.93,35.84,35.87,74100.0,19.9207,19.9429,19.893,19.9096,74100.0
2008-04-02 12:30:00,35.87,35.96,35.86,35.88,38400.0,19.9096,19.9596,19.9041,19.9152,38400.0
2008-04-02 12:40:00,35.89,35.92,35.86,35.9,57200.0,19.9207,19.9374,19.9041,19.9263,57200.0
2008-04-02 12:50:00,35.9,35.9,35.82,35.84,54400.0,19.9263,19.9263,19.8819,19.893,54400.0
2008-04-02 13:00:00,35.85,35.89,35.83,35.83,50700.0,19.8985,19.9207,19.8874,19.8874,50700.0
2008-04-02 13:10:00,35.82,35.83,35.79,35.83,22800.0,19.8819,19.8874,19.8652,19.8874,22800.0
2008-04-02 13:20:00,35.83,35.87,35.81,35.86,41700.0,19.8874,19.9096,19.8763,19.9041,41700.0
2008-04-02 13:30:00,35.86,35.88,35.83,35.87,53900.0,19.9041,19.9152,19.8874,19.9096,53900.0
2008-04-02 13:40:00,35.87,35.93,35.87,35.92,87400.0,19.9096,19.9429,19.9096,19.9374,87400.0
2008-04-02 13:50:00,35.91,35.93,35.88,35.88,40500.0,19.9318,19.9429,19.9152,19.9152,40500.0
2008-04-02 14:00:00,35.88,35.95,35.87,35.94,76100.0,19.9152,19.954,19.9096,19.9485,76100.0
2008-04-02 14:10:00,35.94,35.98,35.92,35.93,65700.0,19.9485,19.9707,19.9374,19.9429,65700.0
2008-04-02 14:20:00,35.94,35.95,35.89,35.91,116800.0,19.9485,19.954,19.9207,19.9318,116800.0
2008-04-02 14:30:00,35.92,35.92,35.77,35.85,138000.0,19.9374,19.9374,19.8541,19.8985,138000.0
2008-04-02 14:40:00,35.84,35.86,35.7,35.7,114900.0,19.893,19.9041,19.8153,19.8153,114900.0
2008-04-02 14:50:00,35.69,35.82,35.68,35.75,105000.0,19.8097,19.8819,19.8042,19.843,105000.0
2008-04-02 15:00:00,35.76,35.76,35.61,35.69,149000.0,19.8486,19.8486,19.7653,19.8097,149000.0
2008-04-02 15:10:00,35.69,35.84,35.69,35.81,96000.0,19.8097,19.893,19.8097,19.8763,96000.0
2008-04-02 15:20:00,35.8,35.84,35.75,35.84,108400.0,19.8708,19.893,19.843,19.893,108400.0
2008-04-02 15:30:00,35.83,35.83,35.71,35.76,173000.0,19.8874,19.8874,19.8208,19.8486,173000.0
2008-04-02 15:40:00,35.74,35.8,35.73,35.8,95100.0,19.8375,19.8708,19.8319,19.8708,95100.0
2008-04-02 15:50:00,35.8,35.87,35.75,35.87,213200.0,19.8708,19.9096,19.843,19.9096,213200.0
2008-04-03 09:30:00,35.43,35.61,35.41,35.58,105700.0,19.6654,19.7653,19.6543,19.7487,105700.0
2008-04-03 09:40:00,35.58,35.6,35.4,35.49,80500.0,19.7487,19.7598,19.6488,19.6987,80500.0
2008-04-03 09:50:00,35.48,35.5,35.32,35.35,45100.0,19.6932,19.7043,19.6044,19.621,45100.0
2008-04-03 10:00:00,35.36,35.39,35.26,35.32,222400.0,19.6266,19.6432,19.5711,19.6044,222400.0
2008-04-03 10:10:00,35.31,35.37,35.25,35.25,58900.0,19.5988,19.6321,19.5655,19.5655,58900.0
2008-04-03 10:20:00,35.26,35.26,35.14,35.16,81900.0,19.5711,19.5711,19.5045,19.5156,81900.0
2008-04-03 10:30:00,35.16,35.2,35.08,35.08,148100.0,19.5156,19.5378,19.4711,19.4711,148100.0
2008-04-03 10:40:00,35.08,35.12,35.04,35.05,81200.0,19.4711,19.4934,19.4489,19.4545,81200.0
2008-04-03 10:50:00,35.06,35.09,35.04,35.07,71600.0,19.46,19.4767,19.4489,19.4656,71600.0
2008-04-03 11:00:00,35.07,35.32,35.06,35.29,84800.0,19.4656,19.6044,19.46,19.5877,84800.0
2008-04-03 11:10:00,35.29,35.44,35.29,35.44,70100.0,19.5877,19.671,19.5877,19.671,70100.0
2008-04-03 11:20:00,35.44,35.44,35.37,35.38,55100.0,19.671,19.671,19.6321,19.6377,55100.0
2008-04-03 11:30:00,35.38,35.5,35.37,35.5,38100.0,19.6377,19.7043,19.6321,19.7043,38100.0
2008-04-03 11:40:00,35.5,35.54,35.46,35.53,62200.0,19.7043,19.7265,19.6821,19.7209,62200.0
2008-04-03 11:50:00,35.54,35.61,35.51,35.53,40900.0,19.7265,19.7653,19.7098,19.7209,40900.0
2008-04-03 12:00:00,35.52,35.58,35.5,35.54,45200.0,19.7154,19.7487,19.7043,19.7265,45200.0
2008-04-03 12:10:00,35.55,35.57,35.49,35.5,56400.0,19.732,19.7431,19.6987,19.7043,56400.0
2008-04-03 12:20:00,35.5,35.5,35.4,35.44,105000.0,19.7043,19.7043,19.6488,19.671,105000.0
2008-04-03 12:30:00,35.44,35.45,35.38,35.45,58600.0,19.671,19.6765,19.6377,19.6765,58600.0
2008-04-03 12:40:00,35.44,35.57,35.44,35.57,65300.0,19.671,19.7431,19.671,19.7431,65300.0
2008-04-03 12:50:00,35.57,35.6,35.52,35.55,63200.0,19.7431,19.7598,19.7154,19.732,63200.0
2008-04-03 13:00:00,35.55,35.59,35.53,35.53,109100.0,19.732,19.7542,19.7209,19.7209,109100.0
2008-04-03 13:10:00,35.52,35.63,35.49,35.61,117600.0,19.7154,19.7764,19.6987,19.7653,117600.0
2008-04-03 13:20:00,35.6,35.71,35.6,35.69,68700.0,19.7598,19.8208,19.7598,19.8097,68700.0
2008-04-03 13:30:00,35.68,35.69,35.58,35.58,82400.0,19.8042,19.8097,19.7487,19.7487,82400.0
2008-04-03 13:40:00,35.58,35.58,35.54,35.56,47100.0,19.7487,19.7487,19.7265,19.7376,47100.0
2008-04-03 13:50:00,35.56,35.58,35.52,35.52,107000.0,19.7376,19.7487,19.7154,19.7154,107000.0
2008-04-03 14:00:00,35.52,35.6,35.52,35.55,125900.0,19.7154,19.7598,19.7154,19.732,125900.0
2008-04-03 14:10:00,35.55,35.56,35.51,35.53,76000.0,19.732,19.7376,19.7098,19.7209,76000.0
2008-04-03 14:20:00,35.53,35.56,35.53,35.55,48800.0,19.7209,19.7376,19.7209,19.732,48800.0
2008-04-03 14:30:00,35.55,35.58,35.54,35.55,75300.0,19.732,19.7487,19.7265,19.732,75300.0
2008-04-03 14:40:00,35.56,35.58,35.54,35.56,61800.0,19.7376,19.7487,19.7265,19.7376,61800.0
2008-04-03 14:50:00,35.57,35.64,35.55,35.64,71800.0,19.7431,19.782,19.732,19.782,71800.0
2008-04-03 15:00:00,35.64,35.66,35.59,35.6,62500.0,19.782,19.7931,19.7542,19.7598,62500.0
2008-04-03 15:10:00,35.6,35.62,35.58,35.6,105400.0,19.7598,19.7709,19.7487,19.7598,105400.0
2008-04-03 15:20:00,35.6,35.63,35.59,35.62,125000.0,19.7598,19.7764,19.7542,19.7709,125000.0
2008-04-03 15:30:00,35.62,35.67,35.61,35.66,210800.0,19.7709,19.7986,19.7653,19.7931,210800.0
2008-04-03 15:40:00,35.67,35.74,35.65,35.69,365000.0,19.7986,19.8375,19.7875,19.8097,365000.0
2008-04-03 15:50:00,35.7,35.79,35.69,35.77,457000.0,19.8153,19.8652,19.8097,19.8541,457000.0
2008-04-04 09:30:00,35.7,35.91,35.45,35.49,84300.0,19.8153,19.9318,19.6765,19.6987,84300.0
2008-04-04 09:40:00,35.49,35.57,35.4,35.56,139400.0,19.6987,19.7431,19.6488,19.7376,139400.0
2008-04-04 09:50:00,35.57,35.69,35.52,35.64,71100.0,19.7431,19.8097,19.7154,19.782,71100.0
2008-04-04 10:00:00,35.63,35.66,35.58,35.61,131500.0,19.7764,19.7931,19.7487,19.7653,131500.0
2008-04-04 10:10:00,35.6,35.69,35.6,35.67,146300.0,19.7598,19.8097,19.7598,19.7986,146300.0
2008-04-04 10:20:00,35.67,35.89,35.67,35.89,111500.0,19.7986,19.9207,19.7986,19.9207,111500.0
2008-04-04 10:30:00,35.88,35.9,35.75,35.78,142200.0,19.9152,19.9263,19.843,19.8597,142200.0
2008-04-04 10:40:00,35.78,35.85,35.77,35.83,149300.0,19.8597,19.8985,19.8541,19.8874,149300.0
2008-04-04 10:50:00,35.82,35.83,35.74,35.79,144000.0,19.8819,19.8874,19.8375,19.8652,144000.0
2008-04-04 11:00:00,35.79,35.95,35.78,35.94,98700.0,19.8652,19.954,19.8597,19.9485,98700.0
2008-04-04 11:10:00,35.93,35.93,35.86,35.86,36100.0,19.9429,19.9429,19.9041,19.9041,36100.0
2008-04-04 11:20:00,35.85,35.89,35.69,35.88,92400.0,19.8985,19.9207,19.8097,19.9152,92400.0
2008-04-04 11:30:00,35.88,35.93,35.84,35.91,93500.0,19.9152,19.9429,19.893,19.9318,93500.0
2008-04-04 11:40:00,35.92,35.93,35.87,35.93,59500.0,19.9374,19.9429,19.9096,19.9429,59500.0
2008-04-04 11:50:00,35.93,35.94,35.87,35.92,51700.0,19.9429,19.9485,19.9096,19.9374,51700.0
2008-04-04 12:00:00,35.93,35.97,35.87,35.96,64300.0,19.9429,19.9651,19.9096,19.9596,64300.0
2008-04-04 12:10:00,35.96,36.12,35.93,36.08,107600.0,19.9596,20.0484,19.9429,20.0262,107600.0
2008-04-04 12:20:00,36.09,36.09,36.0,36.08,76800.0,20.0317,20.0317,19.9818,20.0262,76800.0
2008-04-04 12:30:00,36.07,36.1,36.04,36.1,61800.0,20.0206,20.0373,20.004,20.0373,61800.0
2008-04-04 12:40:00,36.1,36.14,36.06,36.12,71400.0,20.0373,20.0595,20.0151,20.0484,71400.0
2008-04-04 12:50:00,36.12,36.27,36.11,36.2,86900.0,20.0484,20.1317,20.0429,20.0928,86900.0
2008-04-04 13:00:00,36.2,36.24,36.15,36.17,37600.0,20.0928,20.115,20.0651,20.0762,37600.0
2008-04-04 13:10:00,36.17,36.2,36.15,36.17,43400.0,20.0762,20.0928,20.0651,20.0762,43400.0
2008-04-04 13:20:00,36.17,36.28,36.15,36.27,103800.0,20.0762,20.1372,20.0651,20.1317,103800.0
2008-04-04 13:30:00,36.28,36.33,36.22,36.23,102800.0,20.1372,20.165,20.1039,20.1095,102800.0
2008-04-04 13:40:00,36.24,36.34,36.23,36.29,28700.0,20.115,20.1705,20.1095,20.1428,28700.0
2008-04-04 13:50:00,36.3,36.3,36.24,36.25,26500.0,20.1483,20.1483,20.115,20.1206,26500.0
2008-04-04 14:00:00,36.26,36.28,36.14,36.19,76600.0,20.1261,20.1372,20.0595,20.0873,76600.0
2008-04-04 14:10:00,36.19,36.24,36.16,36.2,88900.0,20.0873,20.115,20.0706,20.0928,88900.0
2008-04-04 14:20:00,36.2,36.33,36.19,36.33,118200.0,20.0928,20.165,20.0873,20.165,118200.0
2008-04-04 14:30:00,36.32,36.36,36.25,36.3,81800.0,20.1594,20.1816,20.1206,20.1483,81800.0
2008-04-04 14:40:00,36.31,36.44,36.31,36.44,92400.0,20.1539,20.226,20.1539,20.226,92400.0
2008-04-04 14:50:00,36.44,36.5,36.42,36.43,111100.0,20.226,20.2593,20.2149,20.2205,111100.0
2008-04-04 15:00:00,36.43,36.46,36.33,36.42,105300.0,20.2205,20.2371,20.165,20.2149,105300.0
2008-04-04 15:10:00,36.42,36.42,36.32,36.41,139300.0,20.2149,20.2149,20.1594,20.2094,139300.0
2008-04-04 15:20:00,36.42,36.49,36.4,36.46,207800.0,20.2149,20.2538,20.2038,20.2371,207800.0
2008-04-04 15:30:00,36.45,36.5,36.37,36.39,234800.0,20.2316,20.2593,20.1872,20.1983,234800.0
2008-04-04 15:40:00,36.39,36.4,36.31,36.38,358600.0,20.1983,20.2038,20.1539,20.1927,358600.0
2008-04-04 15:50:00,36.38,36.41,36.34,36.4,300700.0,20.1927,20.2094,20.1705,20.2038,300700.0
2008-04-07 09:30:00,36.55,36.6,35.97,36.01,66400.0,20.2871,20.3148,19.9651,19.9873,66400.0
2008-04-07 09:40:00,35.99,36.02,35.98,36.0,92700.0,19.9762,19.9929,19.9707,19.9818,92700.0
2008-04-07 09:50:00,35.99,36.16,35.99,36.16,135700.0,19.9762,20.0706,19.9762,20.0706,135700.0
2008-04-07 10:00:00,36.17,36.21,36.09,36.15,149500.0,20.0762,20.0984,20.0317,20.0651,149500.0
2008-04-07 10:10:00,36.15,36.26,36.13,36.17,61200.0,20.0651,20.1261,20.054,20.0762,61200.0
2008-04-07 10:20:00,36.16,36.18,36.08,36.11,51900.0,20.0706,20.0817,20.0262,20.0429,51900.0
2008-04-07 10:30:00,36.1,36.13,36.04,36.11,174600.0,20.0373,20.054,20.004,20.0429,174600.0
2008-04-07 10:40:00,36.11,36.22,36.1,36.18,57500.0,20.0429,20.1039,20.0373,20.0817,57500.0
2008-04-07 10:50:00,36.18,36.21,36.15,36.2,28300.0,20.0817,20.0984,20.0651,20.0928,28300.0
2008-04-07 11:00:00,36.21,36.23,36.1,36.12,24700.0,20.0984,20.1095,20.0373,20.0484,24700.0
2008-04-07 11:10:00,36.12,36.15,36.1,36.15,25100.0,20.0484,20.0651,20.0373,20.0651,25100.0
2008-04-07 11:20:00,36.15,36.22,36.15,36.2,16100.0,20.0651,20.1039,20.0651,20.0928,16100.0
2008-04-07 11:30:00,36.2,36.24,36.19,36.23,36300.0,20.0928,20.115,20.0873,20.1095,36300.0
2008-04-07 11:40:00,36.24,36.29,36.23,36.27,35000.0,20.115,20.1428,20.1095,20.1317,35000.0
2008-04-07 11:50:00,36.26,36.29,36.23,36.26,63300.0,20.1261,20.1428,20.1095,20.1261,63300.0
2008-04-07 12:00:00,36.25,36.29,36.25,36.27,28500.0,20.1206,20.1428,20.1206,20.1317,28500.0
2008-04-07 12:10:00,36.28,36.29,36.25,36.25,24500.0,20.1372,20.1428,20.1206,20.1206,24500.0
2008-04-07 12:20:00,36.25,36.28,36.25,36.28,40900.0,20.1206,20.1372,20.1206,20.1372,40900.0
2008-04-07 12:30:00,36.27,36.29,36.25,36.28,65200.0,20.1317,20.1428,20.1206,20.1372,65200.0
2008-04-07 12:40:00,36.27,36.36,36.27,36.35,41000.0,20.1317,20.1816,20.1317,20.1761,41000.0
2008-04-07 12:50:00,36.35,36.4,36.34,36.39,43900.0,20.1761,20.2038,20.1705,20.1983,43900.0
2008-04-07 13:00:00,36.38,36.42,36.38,36.39,46500.0,20.1927,20.2149,20.1927,20.1983,46500.0
2008-04-07 13:10:00,36.39,36.46,36.38,36.44,166000.0,20.1983,20.2371,20.1927,20.226,166000.0
2008-04-07 13:20:00,36.44,36.47,36.44,36.47,29700.0,20.226,20.2427,20.226,20.2427,29700.0
2008-04-07 13:30:00,36.47,36.48,36.39,36.42,105400.0,20.2427,20.2482,20.1983,20.2149,105400.0
2008-04-07 13:40:00,36.42,36.43,36.38,36.41,41400.0,20.2149,20.2205,20.1927,20.2094,41400.0
2008-04-07 13:50:00,36.41,36.42,36.37,36.38,55500.0,20.2094,20.2149,20.1872,20.1927,55500.0
2008-04-07 14:00:00,36.39,36.4,36.33,36.36,90600.0,20.1983,20.2038,20.165,20.1816,90600.0
2008-04-07 14:10:00,36.36,36.41,36.35,36.37,59600.0,20.1816,20.2094,20.1761,20.1872,59600.0
2008-04-07 14:20:00,36.37,36.38,36.29,36.29,71900.0,20.1872,20.1927,20.1428,20.1428,71900.0
2008-04-07 14:30:00,36.3,36.31,36.17,36.2,196200.0,20.1483,20.1539,20.0762,20.0928,196200.0
2008-04-07 14:40:00,36.21,36.21,36.17,36.21,107200.0,20.0984,20.0984,20.0762,20.0984,107200.0
2008-04-07 14:50:00,36.21,36.23,36.16,36.18,52600.0,20.0984,20.1095,20.0706,20.0817,52600.0
2008-04-07 15:00:00,36.19,36.21,36.09,36.1,169600.0,20.0873,20.0984,20.0317,20.0373,169600.0
2008-04-07 15:10:00,36.1,36.12,36.04,36.05,311900.0,20.0373,20.0484,20.004,20.0095,311900.0
2008-04-07 15:20:00,36.05,36.12,35.98,36.1,196600.0,20.0095,20.0484,19.9707,20.0373,196600.0
2008-04-07 15:30:00,36.1,36.1,35.94,35.95,220000.0,20.0373,20.0373,19.9485,19.954,220000.0
2008-04-07 15:40:00,35.95,35.97,35.91,35.93,223100.0,19.954,19.9651,19.9318,19.9429,223100.0
2008-04-07 15:50:00,35.93,36.0,35.93,35.95,238400.0,19.9429,19.9818,19.9429,19.954,238400.0
2008-04-08 09:30:00,36.16,36.3,35.62,35.84,137900.0,20.0706,20.1483,19.7709,19.893,137900.0
2008-04-08 09:40:00,35.84,35.96,35.83,35.93,146000.0,19.893,19.9596,19.8874,19.9429,146000.0
2008-04-08 09:50:00,35.94,35.94,35.79,35.81,134700.0,19.9485,19.9485,19.8652,19.8763,134700.0
2008-04-08 10:00:00,35.8,35.9,35.79,35.86,122800.0,19.8708,19.9263,19.8652,19.9041,122800.0
2008-04-08 10:10:00,35.87,35.94,35.87,35.91,66700.0,19.9096,19.9485,19.9096,19.9318,66700.0
2008-04-08 10:20:00,35.91,35.93,35.84,35.91,66200.0,19.9318,19.9429,19.893,19.9318,66200.0
2008-04-08 10:30:00,35.9,35.97,35.87,35.97,70200.0,19.9263,19.9651,19.9096,19.9651,70200.0
2008-04-08 10:40:00,35.97,36.0,35.96,35.99,51100.0,19.9651,19.9818,19.9596,19.9762,51100.0
2008-04-08 10:50:00,35.99,36.0,35.93,35.99,30000.0,19.9762,19.9818,19.9429,19.9762,30000.0
2008-04-08 11:00:00,35.99,35.99,35.94,35.98,45900.0,19.9762,19.9762,19.9485,19.9707,45900.0
2008-04-08 11:10:00,35.98,35.99,35.96,35.97,31100.0,19.9707,19.9762,19.9596,19.9651,31100.0
2008-04-08 11:20:00,35.97,35.97,35.89,35.95,98000.0,19.9651,19.9651,19.9207,19.954,98000.0
2008-04-08 11:30:00,35.94,35.96,35.88,35.92,69900.0,19.9485,19.9596,19.9152,19.9374,69900.0
2008-04-08 11:40:00,35.92,35.93,35.89,35.89,23400.0,19.9374,19.9429,19.9207,19.9207,23400.0
2008-04-08 11:50:00,35.89,35.9,35.85,35.88,73100.0,19.9207,19.9263,19.8985,19.9152,73100.0
2008-04-08 12:00:00,35.88,35.91,35.85,35.86,403700.0,19.9152,19.9318,19.8985,19.9041,403700.0
2008-04-08 12:10:00,35.86,35.88,35.83,35.86,100600.0,19.9041,19.9152,19.8874,19.9041,100600.0
2008-04-08 12:20:00,35.86,35.88,35.85,35.88,51000.0,19.9041,19.9152,19.8985,19.9152,51000.0
2008-04-08 12:30:00,35.88,35.92,35.88,35.92,24300.0,19.9152,19.9374,19.9152,19.9374,24300.0
2008-04-08 12:40:00,35.92,35.92,35.91,35.92,14200.0,19.9374,19.9374,19.9318,19.9374,14200.0
2008-04-08 12:50:00,35.91,35.92,35.88,35.92,41800.0,19.9318,19.9374,19.9152,19.9374,41800.0
2008-04-08 13:00:00,35.91,35.92,35.88,35.89,44500.0,19.9318,19.9374,19.9152,19.9207,44500.0
2008-04-08 13:10:00,35.89,35.89,35.84,35.85,76700.0,19.9207,19.9207,19.893,19.8985,76700.0
2008-04-08 13:20:00,35.85,35.9,35.84,35.88,90300.0,19.8985,19.9263,19.893,19.9152,90300.0
2008-04-08 13:30:00,35.87,35.88,35.84,35.86,102400.0,19.9096,19.9152,19.893,19.9041,102400.0
2008-04-08 13:40:00,35.87,35.9,35.86,35.89,67100.0,19.9096,19.9263,19.9041,19.9207,67100.0
2008-04-08 13:50:00,35.89,35.89,35.83,35.85,65900.0,19.9207,19.9207,19.8874,19.8985,65900.0
2008-04-08 14:00:00,35.84,35.87,35.75,35.76,89800.0,19.893,19.9096,19.843,19.8486,89800.0
2008-04-08 14:10:00,35.76,35.84,35.75,35.8,68100.0,19.8486,19.893,19.843,19.8708,68100.0
2008-04-08 14:20:00,35.8,35.8,35.74,35.8,45300.0,19.8708,19.8708,19.8375,19.8708,45300.0
2008-04-08 14:30:00,35.8,35.82,35.76,35.78,64500.0,19.8708,19.8819,19.8486,19.8597,64500.0
2008-04-08 14:40:00,35.78,35.81,35.76,35.81,71200.0,19.8597,19.8763,19.8486,19.8763,71200.0
2008-04-08 14:50:00,35.82,35.91,35.82,35.89,69500.0,19.8819,19.9318,19.8819,19.9207,69500.0
2008-04-08 15:00:00,35.89,35.89,35.78,35.81,92000.0,19.9207,19.9207,19.8597,19.8763,92000.0
2008-04-08 15:10:00,35.82,35.82,35.68,35.74,392400.0,19.8819,19.8819,19.8042,19.8375,392400.0
2008-04-08 15:20:00,35.74,35.76,35.73,35.75,186700.0,19.8375,19.8486,19.8319,19.843,186700.0
2008-04-08 15:30:00,35.75,35.86,35.75,35.85,111400.0,19.843,19.9041,19.843,19.8985,111400.0
2008-04-08 15:40:00,35.84,35.86,35.82,35.82,105800.0,19.893,19.9041,19.8819,19.8819,105800.0
2008-04-08 15:50:00,35.82,35.86,35.79,35.8,197700.0,19.8819,19.9041,19.8652,19.8708,197700.0
2008-04-09 09:30:00,35.8,35.91,35.59,35.67,369200.0,19.8708,19.9318,19.7542,19.7986,369200.0
2008-04-09 09:40:00,35.66,35.74,35.62,35.71,233000.0,19.7931,19.8375,19.7709,19.8208,233000.0
2008-04-09 09:50:00,35.7,35.87,35.68,35.73,141400.0,19.8153,19.9096,19.8042,19.8319,141400.0
2008-04-09 10:00:00,35.72,35.78,35.67,35.72,242300.0,19.8264,19.8597,19.7986,19.8264,242300.0
2008-04-09 10:10:00,35.72,35.78,35.7,35.75,56700.0,19.8264,19.8597,19.8153,19.843,56700.0
2008-04-09 10:20:00,35.75,35.78,35.7,35.71,88900.0,19.843,19.8597,19.8153,19.8208,88900.0
2008-04-09 10:30:00,35.72,35.74,35.59,35.62,171800.0,19.8264,19.8375,19.7542,19.7709,171800.0
2008-04-09 10:40:00,35.62,35.7,35.6,35.65,52900.0,19.7709,19.8153,19.7598,19.7875,52900.0
2008-04-09 10:50:00,35.65,35.65,35.57,35.64,60900.0,19.7875,19.7875,19.7431,19.782,60900.0
2008-04-09 11:00:00,35.65,35.7,35.64,35.69,37500.0,19.7875,19.8153,19.782,19.8097,37500.0
2008-04-09 11:10:00,35.69,35.7,35.66,35.67,60600.0,19.8097,19.8153,19.7931,19.7986,60600.0
2008-04-09 11:20:00,35.68,35.69,35.63,35.69,49200.0,19.8042,19.8097,19.7764,19.8097,49200.0
2008-04-09 11:30:00,35.69,35.7,35.62,35.65,134400.0,19.8097,19.8153,19.7709,19.7875,134400.0
2008-04-09 11:40:00,35.64,35.7,35.64,35.7,137400.0,19.782,19.8153,19.782,19.8153,137400.0
2008-04-09 11:50:00,35.7,35.7,35.68,35.68,43800.0,19.8153,19.8153,19.8042,19.8042,43800.0
2008-04-09 12:00:00,35.68,35.75,35.67,35.73,135800.0,19.8042,19.843,19.7986,19.8319,135800.0
2008-04-09 12:10:00,35.73,35.73,35.67,35.69,43900.0,19.8319,19.8319,19.7986,19.8097,43900.0
2008-04-09 12:20:00,35.69,35.75,35.68,35.72,69900.0,19.8097,19.843,19.8042,19.8264,69900.0
2008-04-09 12:30:00,35.73,35.73,35.64,35.68,45500.0,19.8319,19.8319,19.782,19.8042,45500.0
2008-04-09 12:40:00,35.68,35.69,35.59,35.6,24000.0,19.8042,19.8097,19.7542,19.7598,24000.0
2008-04-09 12:50:00,35.59,35.6,35.48,35.5,94700.0,19.7542,19.7598,19.6932,19.7043,94700.0
2008-04-09 13:00:00,35.5,35.51,35.43,35.49,70500.0,19.7043,19.7098,19.6654,19.6987,70500.0
2008-04-09 13:10:00,35.49,35.51,35.47,35.49,48000.0,19.6987,19.7098,19.6876,19.6987,48000.0
2008-04-09 13:20:00,35.49,35.52,35.47,35.5,116500.0,19.6987,19.7154,19.6876,19.7043,116500.0
2008-04-09 13:30:00,35.5,35.52,35.5,35.52,73500.0,19.7043,19.7154,19.7043,19.7154,73500.0
2008-04-09 13:40:00,35.52,35.52,35.43,35.44,64200.0,19.7154,19.7154,19.6654,19.671,64200.0
2008-04-09 13:50:00,35.44,35.48,35.42,35.48,34900.0,19.671,19.6932,19.6599,19.6932,34900.0
2008-04-09 14:00:00,35.48,35.53,35.46,35.46,35700.0,19.6932,19.7209,19.6821,19.6821,35700.0
2008-04-09 14:10:00,35.46,35.47,35.32,35.35,73100.0,19.6821,19.6876,19.6044,19.621,73100.0
2008-04-09 14:20:00,35.36,35.36,35.29,35.32,76800.0,19.6266,19.6266,19.5877,19.6044,76800.0
2008-04-09 14:30:00,35.31,35.37,35.28,35.36,73300.0,19.5988,19.6321,19.5822,19.6266,73300.0
2008-04-09 14:40:00,35.35,35.39,35.3,35.3,38500.0,19.621,19.6432,19.5933,19.5933,38500.0
2008-04-09 14:50:00,35.31,35.39,35.27,35.35,78400.0,19.5988,19.6432,19.5766,19.621,78400.0
2008-04-09 15:00:00,35.36,35.37,35.26,35.27,105200.0,19.6266,19.6321,19.5711,19.5766,105200.0
2008-04-09 15:10:00,35.28,35.28,35.14,35.2,260800.0,19.5822,19.5822,19.5045,19.5378,260800.0
2008-04-09 15:20:00,35.2,35.2,35.15,35.15,289200.0,19.5378,19.5378,19.51,19.51,289200.0
2008-04-09 15:30:00,35.15,35.26,35.15,35.25,273100.0,19.51,19.5711,19.51,19.5655,273100.0
2008-04-09 15:40:00,35.26,35.28,35.22,35.23,175500.0,19.5711,19.5822,19.5489,19.5544,175500.0
2008-04-09 15:50:00,35.22,35.29,35.21,35.28,380000.0,19.5489,19.5877,19.5433,19.5822,380000.0
2008-04-10 09:30:00,34.91,35.35,34.91,35.15,85300.0,19.3768,19.621,19.3768,19.51,85300.0
2008-04-10 09:40:00,35.16,35.28,35.13,35.22,42700.0,19.5156,19.5822,19.4989,19.5489,42700.0
2008-04-10 09:50:00,35.21,35.29,35.16,35.19,51000.0,19.5433,19.5877,19.5156,19.5322,51000.0
2008-04-10 10:00:00,35.18,35.28,35.12,35.22,106400.0,19.5267,19.5822,19.4934,19.5489,106400.0
2008-04-10 10:10:00,35.21,35.25,35.12,35.19,46100.0,19.5433,19.5655,19.4934,19.5322,46100.0
2008-04-10 10:20:00,35.19,35.47,35.16,35.46,52000.0,19.5322,19.6876,19.5156,19.6821,52000.0
2008-04-10 10:30:00,35.46,35.47,35.34,35.37,50500.0,19.6821,19.6876,19.6155,19.6321,50500.0
2008-04-10 10:40:00,35.37,35.62,35.37,35.61,57200.0,19.6321,19.7709,19.6321,19.7653,57200.0
2008-04-10 10:50:00,35.61,35.77,35.59,35.74,51200.0,19.7653,19.8541,19.7542,19.8375,51200.0
2008-04-10 11:00:00,35.75,35.76,35.66,35.73,56800.0,19.843,19.8486,19.7931,19.8319,56800.0
2008-04-10 11:10:00,35.72,35.82,35.72,35.82,46600.0,19.8264,19.8819,19.8264,19.8819,46600.0
2008-04-10 11:20:00,35.82,35.87,35.77,35.79,47400.0,19.8819,19.9096,19.8541,19.8652,47400.0
2008-04-10 11:30:00,35.79,35.84,35.73,35.73,40600.0,19.8652,19.893,19.8319,19.8319,40600.0
2008-04-10 11:40:00,35.73,35.89,35.71,35.85,48400.0,19.8319,19.9207,19.8208,19.8985,48400.0
2008-04-10 11:50:00,35.84,35.9,35.83,35.87,33500.0,19.893,19.9263,19.8874,19.9096,33500.0
2008-04-10 12:00:00,35.87,35.9,35.76,35.77,48600.0,19.9096,19.9263,19.8486,19.8541,48600.0
2008-04-10 12:10:00,35.78,35.8,35.76,35.8,31600.0,19.8597,19.8708,19.8486,19.8708,31600.0
2008-04-10 12:20:00,35.81,35.82,35.76,35.77,63800.0,19.8763,19.8819,19.8486,19.8541,63800.0
2008-04-10 12:30:00,35.76,35.79,35.75,35.78,49100.0,19.8486,19.8652,19.843,19.8597,49100.0
2008-04-10 12:40:00,35.78,35.81,35.72,35.74,55500.0,19.8597,19.8763,19.8264,19.8375,55500.0
2008-04-10 12:50:00,35.74,35.75,35.71,35.73,51500.0,19.8375,19.843,19.8208,19.8319,51500.0
2008-04-10 13:00:00,35.74,35.75,35.71,35.74,71000.0,19.8375,19.843,19.8208,19.8375,71000.0
2008-04-10 13:10:00,35.73,35.8,35.73,35.78,35500.0,19.8319,19.8708,19.8319,19.8597,35500.0
2008-04-10 13:20:00,35.78,35.83,35.77,35.83,40100.0,19.8597,19.8874,19.8541,19.8874,40100.0
2008-04-10 13:30:00,35.83,35.9,35.81,35.88,59300.0,19.8874,19.9263,19.8763,19.9152,59300.0
2008-04-10 13:40:00,35.87,35.9,35.84,35.9,36500.0,19.9096,19.9263,19.893,19.9263,36500.0
2008-04-10 13:50:00,35.9,35.9,35.75,35.75,69200.0,19.9263,19.9263,19.843,19.843,69200.0
2008-04-10 14:00:00,35.75,35.81,35.75,35.8,51900.0,19.843,19.8763,19.843,19.8708,51900.0
2008-04-10 14:10:00,35.8,35.82,35.74,35.77,79100.0,19.8708,19.8819,19.8375,19.8541,79100.0
2008-04-10 14:20:00,35.77,35.79,35.74,35.78,129100.0,19.8541,19.8652,19.8375,19.8597,129100.0
2008-04-10 14:30:00,35.78,35.84,35.75,35.84,102200.0,19.8597,19.893,19.843,19.893,102200.0
2008-04-10 14:40:00,35.84,35.9,35.83,35.89,57500.0,19.893,19.9263,19.8874,19.9207,57500.0
2008-04-10 14:50:00,35.89,35.93,35.88,35.91,100300.0,19.9207,19.9429,19.9152,19.9318,100300.0
2008-04-10 15:00:00,35.92,35.97,35.92,35.94,73100.0,19.9374,19.9651,19.9374,19.9485,73100.0
2008-04-10 15:10:00,35.94,35.95,35.89,35.91,91100.0,19.9485,19.954,19.9207,19.9318,91100.0
2008-04-10 15:20:00,35.91,35.94,35.9,35.92,63700.0,19.9318,19.9485,19.9263,19.9374,63700.0
2008-04-10 15:30:00,35.92,35.93,35.81,35.86,288300.0,19.9374,19.9429,19.8763,19.9041,288300.0
2008-04-10 15:40:00,35.86,35.87,35.8,35.82,336900.0,19.9041,19.9096,19.8708,19.8819,336900.0
2008-04-10 15:50:00,35.82,35.89,35.79,35.85,224600.0,19.8819,19.9207,19.8652,19.8985,224600.0
2008-04-11 09:30:00,35.96,36.05,35.47,35.59,69800.0,19.9596,20.0095,19.6876,19.7542,69800.0
2008-04-11 09:40:00,35.57,35.62,35.51,35.54,80900.0,19.7431,19.7709,19.7098,19.7265,80900.0
2008-04-11 09:50:00,35.55,35.57,35.48,35.49,196300.0,19.732,19.7431,19.6932,19.6987,196300.0
2008-04-11 10:00:00,35.49,35.52,35.42,35.48,205900.0,19.6987,19.7154,19.6599,19.6932,205900.0
2008-04-11 10:10:00,35.48,35.59,35.45,35.54,82400.0,19.6932,19.7542,19.6765,19.7265,82400.0
2008-04-11 10:20:00,35.54,35.61,35.48,35.51,60300.0,19.7265,19.7653,19.6932,19.7098,60300.0
2008-04-11 10:30:00,35.5,35.61,35.5,35.58,73400.0,19.7043,19.7653,19.7043,19.7487,73400.0
2008-04-11 10:40:00,35.58,35.65,35.57,35.65,39800.0,19.7487,19.7875,19.7431,19.7875,39800.0
2008-04-11 10:50:00,35.65,35.69,35.64,35.68,60600.0,19.7875,19.8097,19.782,19.8042,60600.0
2008-04-11 11:00:00,35.68,35.68,35.57,35.66,46000.0,19.8042,19.8042,19.7431,19.7931,46000.0
2008-04-11 11:10:00,35.66,35.69,35.56,35.62,108100.0,19.7931,19.8097,19.7376,19.7709,108100.0
2008-04-11 11:20:00,35.63,35.63,35.56,35.58,29000.0,19.7764,19.7764,19.7376,19.7487,29000.0
2008-04-11 11:30:00,35.57,35.68,35.56,35.67,37600.0,19.7431,19.8042,19.7376,19.7986,37600.0
2008-04-11 11:40:00,35.66,35.7,35.61,35.63,21200.0,19.7931,19.8153,19.7653,19.7764,21200.0
2008-04-11 11:50:00,35.63,35.68,35.61,35.67,20800.0,19.7764,19.8042,19.7653,19.7986,20800.0
2008-04-11 12:00:00,35.68,35.68,35.58,35.59,20100.0,19.8042,19.8042,19.7487,19.7542,20100.0
2008-04-11 12:10:00,35.59,35.61,35.58,35.6,18500.0,19.7542,19.7653,19.7487,19.7598,18500.0
2008-04-11 12:20:00,35.59,35.6,35.49,35.51,49800.0,19.7542,19.7598,19.6987,19.7098,49800.0
2008-04-11 12:30:00,35.52,35.56,35.5,35.55,28100.0,19.7154,19.7376,19.7043,19.732,28100.0
2008-04-11 12:40:00,35.54,35.56,35.52,35.55,66000.0,19.7265,19.7376,19.7154,19.732,66000.0
2008-04-11 12:50:00,35.54,35.61,35.54,35.57,22500.0,19.7265,19.7653,19.7265,19.7431,22500.0
2008-04-11 13:00:00,35.57,35.6,35.55,35.6,22900.0,19.7431,19.7598,19.732,19.7598,22900.0
2008-04-11 13:10:00,35.6,35.63,35.59,35.62,19100.0,19.7598,19.7764,19.7542,19.7709,19100.0
2008-04-11 13:20:00,35.61,35.63,35.54,35.58,31000.0,19.7653,19.7764,19.7265,19.7487,31000.0
2008-04-11 13:30:00,35.58,35.6,35.55,35.56,42300.0,19.7487,19.7598,19.732,19.7376,42300.0
2008-04-11 13:40:00,35.56,35.58,35.56,35.58,56700.0,19.7376,19.7487,19.7376,19.7487,56700.0
2008-04-11 13:50:00,35.57,35.62,35.54,35.6,31300.0,19.7431,19.7709,19.7265,19.7598,31300.0
2008-04-11 14:00:00,35.6,35.63,35.6,35.63,26800.0,19.7598,19.7764,19.7598,19.7764,26800.0
2008-04-11 14:10:00,35.62,35.63,35.55,35.59,69800.0,19.7709,19.7764,19.732,19.7542,69800.0
2008-04-11 14:20:00,35.59,35.6,35.56,35.56,33200.0,19.7542,19.7598,19.7376,19.7376,33200.0
2008-04-11 14:30:00,35.56,35.59,35.54,35.54,100800.0,19.7376,19.7542,19.7265,19.7265,100800.0
2008-04-11 14:40:00,35.54,35.56,35.52,35.55,47500.0,19.7265,19.7376,19.7154,19.732,47500.0
2008-04-11 14:50:00,35.56,35.59,35.56,35.58,34500.0,19.7376,19.7542,19.7376,19.7487,34500.0
2008-04-11 15:00:00,35.58,35.58,35.53,35.54,118800.0,19.7487,19.7487,19.7209,19.7265,118800.0
2008-04-11 15:10:00,35.54,35.6,35.53,35.59,152700.0,19.7265,19.7598,19.7209,19.7542,152700.0
2008-04-11 15:20:00,35.59,35.6,35.56,35.57,38800.0,19.7542,19.7598,19.7376,19.7431,38800.0
2008-04-11 15:30:00,35.57,35.58,35.48,35.5,171100.0,19.7431,19.7487,19.6932,19.7043,171100.0
2008-04-11 15:40:00,35.49,35.52,35.48,35.51,122700.0,19.6987,19.7154,19.6932,19.7098,122700.0
2008-04-11 15:50:00,35.51,35.56,35.46,35.55,397200.0,19.7098,19.7376,19.6821,19.732,397200.0
2008-04-14 09:30:00,35.76,35.76,35.33,35.59,37500.0,19.8486,19.8486,19.6099,19.7542,37500.0
2008-04-14 09:40:00,35.6,35.71,35.5,35.56,34000.0,19.7598,19.8208,19.7043,19.7376,34000.0
2008-04-14 09:50:00,35.56,35.56,35.44,35.5,25300.0,19.7376,19.7376,19.671,19.7043,25300.0
2008-04-14 10:00:00,35.49,35.63,35.44,35.44,60600.0,19.6987,19.7764,19.671,19.671,60600.0
2008-04-14 10:10:00,35.44,35.49,35.43,35.45,29800.0,19.671,19.6987,19.6654,19.6765,29800.0
2008-04-14 10:20:00,35.45,35.49,35.45,35.47,20400.0,19.6765,19.6987,19.6765,19.6876,20400.0
2008-04-14 10:30:00,35.47,35.54,35.47,35.51,31500.0,19.6876,19.7265,19.6876,19.7098,31500.0
2008-04-14 10:40:00,35.5,35.52,35.48,35.5,19700.0,19.7043,19.7154,19.6932,19.7043,19700.0
2008-04-14 10:50:00,35.5,35.52,35.47,35.49,21500.0,19.7043,19.7154,19.6876,19.6987,21500.0
2008-04-14 11:00:00,35.49,35.5,35.46,35.46,21900.0,19.6987,19.7043,19.6821,19.6821,21900.0
2008-04-14 11:10:00,35.46,35.46,35.4,35.42,25000.0,19.6821,19.6821,19.6488,19.6599,25000.0
2008-04-14 11:20:00,35.41,35.42,35.32,35.35,96800.0,19.6543,19.6599,19.6044,19.621,96800.0
2008-04-14 11:30:00,35.35,35.37,35.33,35.35,51300.0,19.621,19.6321,19.6099,19.621,51300.0
2008-04-14 11:40:00,35.36,35.45,35.35,35.45,20200.0,19.6266,19.6765,19.621,19.6765,20200.0
2008-04-14 11:50:00,35.46,35.51,35.43,35.51,19200.0,19.6821,19.7098,19.6654,19.7098,19200.0
2008-04-14 12:00:00,35.51,35.52,35.43,35.48,33300.0,19.7098,19.7154,19.6654,19.6932,33300.0
2008-04-14 12:10:00,35.47,35.51,35.44,35.47,42800.0,19.6876,19.7098,19.671,19.6876,42800.0
2008-04-14 12:20:00,35.47,35.6,35.47,35.6,20500.0,19.6876,19.7598,19.6876,19.7598,20500.0
2008-04-14 12:30:00,35.6,35.64,35.58,35.61,34500.0,19.7598,19.782,19.7487,19.7653,34500.0
2008-04-14 12:40:00,35.6,35.62,35.55,35.61,25700.0,19.7598,19.7709,19.732,19.7653,25700.0
2008-04-14 12:50:00,35.62,35.71,35.62,35.66,53700.0,19.7709,19.8208,19.7709,19.7931,53700.0
2008-04-14 13:00:00,35.66,35.66,35.6,35.6,12800.0,19.7931,19.7931,19.7598,19.7598,12800.0
2008-04-14 13:10:00,35.6,35.64,35.55,35.55,19700.0,19.7598,19.782,19.732,19.732,19700.0
2008-04-14 13:20:00,35.55,35.59,35.5,35.54,15700.0,19.732,19.7542,19.7043,19.7265,15700.0
2008-04-14 13:30:00,35.52,35.54,35.49,35.51,14200.0,19.7154,19.7265,19.6987,19.7098,14200.0
2008-04-14 13:40:00,35.52,35.52,35.41,35.45,107600.0,19.7154,19.7154,19.6543,19.6765,107600.0
2008-04-14 13:50:00,35.44,35.51,35.42,35.49,52600.0,19.671,19.7098,19.6599,19.6987,52600.0
2008-04-14 14:00:00,35.51,35.53,35.49,35.52,36000.0,19.7098,19.7209,19.6987,19.7154,36000.0
2008-04-14 14:10:00,35.52,35.53,35.48,35.48,19700.0,19.7154,19.7209,19.6932,19.6932,19700.0
2008-04-14 14:20:00,35.48,35.55,35.48,35.52,26600.0,19.6932,19.732,19.6932,19.7154,26600.0
2008-04-14 14:30:00,35.52,35.59,35.51,35.59,29000.0,19.7154,19.7542,19.7098,19.7542,29000.0
2008-04-14 14:40:00,35.59,35.61,35.56,35.56,28800.0,19.7542,19.7653,19.7376,19.7376,28800.0
2008-04-14 14:50:00,35.56,35.57,35.51,35.52,56600.0,19.7376,19.7431,19.7098,19.7154,56600.0
2008-04-14 15:00:00,35.53,35.54,35.48,35.51,28200.0,19.7209,19.7265,19.6932,19.7098,28200.0
2008-04-14 15:10:00,35.52,35.52,35.49,35.51,127400.0,19.7154,19.7154,19.6987,19.7098,127400.0
2008-04-14 15:20:00,35.51,35.57,35.5,35.54,39400.0,19.7098,19.7431,19.7043,19.7265,39400.0
2008-04-14 15:30:00,35.54,35.59,35.5,35.56,64600.0,19.7265,19.7542,19.7043,19.7376,64600.0
2008-04-14 15:40:00,35.56,35.61,35.55,35.6,77000.0,19.7376,19.7653,19.732,19.7598,77000.0
2008-04-14 15:50:00,35.6,35.6,35.46,35.46,157200.0,19.7598,19.7598,19.6821,19.6821,157200.0
2008-04-15 09:30:00,35.56,35.58,35.16,35.37,115900.0,19.7376,19.7487,19.5156,19.6321,115900.0
2008-04-15 09:40:00,35.37,35.38,35.28,35.37,50700.0,19.6321,19.6377,19.5822,19.6321,50700.0
2008-04-15 09:50:00,35.36,35.36,35.25,35.25,152900.0,19.6266,19.6266,19.5655,19.5655,152900.0
2008-04-15 10:00:00,35.26,35.32,35.26,35.32,72100.0,19.5711,19.6044,19.5711,19.6044,72100.0
2008-04-15 10:10:00,35.33,35.35,35.28,35.34,82800.0,19.6099,19.621,19.5822,19.6155,82800.0
2008-04-15 10:20:00,35.33,35.4,35.32,35.33,85800.0,19.6099,19.6488,19.6044,19.6099,85800.0
2008-04-15 10:30:00,35.32,35.36,35.27,35.35,133600.0,19.6044,19.6266,19.5766,19.621,133600.0
2008-04-15 10:40:00,35.34,35.38,35.29,35.37,74800.0,19.6155,19.6377,19.5877,19.6321,74800.0
2008-04-15 10:50:00,35.38,35.38,35.29,35.29,60900.0,19.6377,19.6377,19.5877,19.5877,60900.0
2008-04-15 11:00:00,35.29,35.29,35.21,35.22,31200.0,19.5877,19.5877,19.5433,19.5489,31200.0
2008-04-15 11:10:00,35.21,35.25,35.17,35.22,71500.0,19.5433,19.5655,19.5211,19.5489,71500.0
2008-04-15 11:20:00,35.22,35.29,35.19,35.26,44100.0,19.5489,19.5877,19.5322,19.5711,44100.0
2008-04-15 11:30:00,35.26,35.3,35.23,35.3,17900.0,19.5711,19.5933,19.5544,19.5933,17900.0
2008-04-15 11:40:00,35.3,35.35,35.28,35.35,15100.0,19.5933,19.621,19.5822,19.621,15100.0
2008-04-15 11:50:00,35.35,35.37,35.34,35.37,21900.0,19.621,19.6321,19.6155,19.6321,21900.0
2008-04-15 12:00:00,35.38,35.43,35.37,35.4,65500.0,19.6377,19.6654,19.6321,19.6488,65500.0
2008-04-15 12:10:00,35.4,35.48,35.4,35.46,38400.0,19.6488,19.6932,19.6488,19.6821,38400.0
2008-04-15 12:20:00,35.46,35.46,35.42,35.44,25500.0,19.6821,19.6821,19.6599,19.671,25500.0
2008-04-15 12:30:00,35.44,35.48,35.44,35.48,34800.0,19.671,19.6932,19.671,19.6932,34800.0
2008-04-15 12:40:00,35.49,35.52,35.48,35.48,7900.0,19.6987,19.7154,19.6932,19.6932,7900.0
2008-04-15 12:50:00,35.48,35.49,35.45,35.45,19600.0,19.6932,19.6987,19.6765,19.6765,19600.0
2008-04-15 13:00:00,35.46,35.47,35.43,35.44,18200.0,19.6821,19.6876,19.6654,19.671,18200.0
2008-04-15 13:10:00,35.44,35.54,35.42,35.52,27400.0,19.671,19.7265,19.6599,19.7154,27400.0
2008-04-15 13:20:00,35.52,35.54,35.51,35.54,14700.0,19.7154,19.7265,19.7098,19.7265,14700.0
2008-04-15 13:30:00,35.54,35.57,35.54,35.56,16300.0,19.7265,19.7431,19.7265,19.7376,16300.0
2008-04-15 13:40:00,35.56,35.64,35.53,35.63,29700.0,19.7376,19.782,19.7209,19.7764,29700.0
2008-04-15 13:50:00,35.62,35.69,35.62,35.62,25400.0,19.7709,19.8097,19.7709,19.7709,25400.0
2008-04-15 14:00:00,35.63,35.63,35.58,35.62,53100.0,19.7764,19.7764,19.7487,19.7709,53100.0
2008-04-15 14:10:00,35.61,35.63,35.6,35.6,28400.0,19.7653,19.7764,19.7598,19.7598,28400.0
2008-04-15 14:20:00,35.61,35.62,35.58,35.58,16300.0,19.7653,19.7709,19.7487,19.7487,16300.0
2008-04-15 14:30:00,35.58,35.63,35.58,35.6,35100.0,19.7487,19.7764,19.7487,19.7598,35100.0
2008-04-15 14:40:00,35.6,35.61,35.53,35.54,35700.0,19.7598,19.7653,19.7209,19.7265,35700.0
2008-04-15 14:50:00,35.53,35.54,35.47,35.5,41600.0,19.7209,19.7265,19.6876,19.7043,41600.0
2008-04-15 15:00:00,35.49,35.53,35.47,35.5,32900.0,19.6987,19.7209,19.6876,19.7043,32900.0
2008-04-15 15:10:00,35.51,35.58,35.51,35.58,28100.0,19.7098,19.7487,19.7098,19.7487,28100.0
2008-04-15 15:20:00,35.58,35.62,35.56,35.57,103700.0,19.7487,19.7709,19.7376,19.7431,103700.0
2008-04-15 15:30:00,35.57,35.6,35.52,35.53,152500.0,19.7431,19.7598,19.7154,19.7209,152500.0
2008-04-15 15:40:00,35.52,35.57,35.48,35.51,85100.0,19.7154,19.7431,19.6932,19.7098,85100.0
2008-04-15 15:50:00,35.51,35.64,35.49,35.63,127500.0,19.7098,19.782,19.6987,19.7764,127500.0
2008-04-16 09:30:00,35.62,35.94,35.62,35.93,69600.0,19.7709,19.9485,19.7709,19.9429,69600.0
2008-04-16 09:40:00,35.93,36.08,35.92,36.0,47000.0,19.9429,20.0262,19.9374,19.9818,47000.0
2008-04-16 09:50:00,36.0,36.02,35.95,36.01,33000.0,19.9818,19.9929,19.954,19.9873,33000.0
2008-04-16 10:00:00,36.0,36.05,36.0,36.01,36500.0,19.9818,20.0095,19.9818,19.9873,36500.0
2008-04-16 10:10:00,36.0,36.14,36.0,36.13,61000.0,19.9818,20.0595,19.9818,20.054,61000.0
2008-04-16 10:20:00,36.14,36.38,36.13,36.38,84400.0,20.0595,20.1927,20.054,20.1927,84400.0
2008-04-16 10:30:00,36.38,36.41,36.32,36.32,59100.0,20.1927,20.2094,20.1594,20.1594,59100.0
2008-04-16 10:40:00,36.31,36.34,36.26,36.33,45800.0,20.1539,20.1705,20.1261,20.165,45800.0
2008-04-16 10:50:00,36.33,36.42,36.33,36.41,31100.0,20.165,20.2149,20.165,20.2094,31100.0
2008-04-16 11:00:00,36.42,36.49,36.37,36.37,41300.0,20.2149,20.2538,20.1872,20.1872,41300.0
2008-04-16 11:10:00,36.37,36.49,36.37,36.48,30100.0,20.1872,20.2538,20.1872,20.2482,30100.0
2008-04-16 11:20:00,36.49,36.5,36.44,36.46,28900.0,20.2538,20.2593,20.226,20.2371,28900.0
2008-04-16 11:30:00,36.45,36.56,36.45,36.55,48400.0,20.2316,20.2926,20.2316,20.2871,48400.0
2008-04-16 11:40:00,36.55,36.6,36.5,36.5,27900.0,20.2871,20.3148,20.2593,20.2593,27900.0
2008-04-16 11:50:00,36.51,36.51,36.48,36.48,27900.0,20.2649,20.2649,20.2482,20.2482,27900.0
2008-04-16 12:00:00,36.48,36.51,36.44,36.51,64000.0,20.2482,20.2649,20.226,20.2649,64000.0
2008-04-16 12:10:00,36.51,36.57,36.5,36.53,53900.0,20.2649,20.2982,20.2593,20.276,53900.0
2008-04-16 12:20:00,36.52,36.52,36.47,36.51,48200.0,20.2704,20.2704,20.2427,20.2649,48200.0
2008-04-16 12:30:00,36.52,36.55,36.41,36.41,30100.0,20.2704,20.2871,20.2094,20.2094,30100.0
2008-04-16 12:40:00,36.41,36.45,36.37,36.37,25400.0,20.2094,20.2316,20.1872,20.1872,25400.0
2008-04-16 12:50:00,36.38,36.4,36.36,36.4,47100.0,20.1927,20.2038,20.1816,20.2038,47100.0
2008-04-16 13:00:00,36.4,36.44,36.28,36.3,44100.0,20.2038,20.226,20.1372,20.1483,44100.0
2008-04-16 13:10:00,36.3,36.33,36.29,36.31,20600.0,20.1483,20.165,20.1428,20.1539,20600.0
2008-04-16 13:20:00,36.3,36.33,36.28,36.32,23700.0,20.1483,20.165,20.1372,20.1594,23700.0
2008-04-16 13:30:00,36.31,36.32,36.22,36.24,36100.0,20.1539,20.1594,20.1039,20.115,36100.0
2008-04-16 13:40:00,36.23,36.27,36.22,36.27,30000.0,20.1095,20.1317,20.1039,20.1317,30000.0
2008-04-16 13:50:00,36.27,36.29,36.25,36.25,21600.0,20.1317,20.1428,20.1206,20.1206,21600.0
2008-04-16 14:00:00,36.25,36.26,36.18,36.18,79500.0,20.1206,20.1261,20.0817,20.0817,79500.0
2008-04-16 14:10:00,36.18,36.19,36.11,36.16,79200.0,20.0817,20.0873,20.0429,20.0706,79200.0
2008-04-16 14:20:00,36.17,36.2,36.13,36.19,35400.0,20.0762,20.0928,20.054,20.0873,35400.0
2008-04-16 14:30:00,36.2,36.2,36.11,36.12,120700.0,20.0928,20.0928,20.0429,20.0484,120700.0
2008-04-16 14:40:00,36.12,36.16,36.12,36.14,53100.0,20.0484,20.0706,20.0484,20.0595,53100.0
2008-04-16 14:50:00,36.13,36.29,36.12,36.28,65000.0,20.054,20.1428,20.0484,20.1372,65000.0
2008-04-16 15:00:00,36.28,36.29,36.2,36.23,81600.0,20.1372,20.1428,20.0928,20.1095,81600.0
2008-04-16 15:10:00,36.23,36.34,36.23,36.3,76200.0,20.1095,20.1705,20.1095,20.1483,76200.0
2008-04-16 15:20:00,36.31,36.38,36.29,36.37,43300.0,20.1539,20.1927,20.1428,20.1872,43300.0
2008-04-16 15:30:00,36.37,36.41,36.36,36.39,62700.0,20.1872,20.2094,20.1816,20.1983,62700.0
2008-04-16 15:40:00,36.4,36.45,36.38,36.44,108400.0,20.2038,20.2316,20.1927,20.226,108400.0
2008-04-16 15:50:00,36.45,36.51,36.38,36.39,223500.0,20.2316,20.2649,20.1927,20.1983,223500.0
2008-04-17 09:30:00,36.57,36.7,36.22,36.48,78200.0,20.2982,20.3703,20.1039,20.2482,78200.0
2008-04-17 09:40:00,36.49,36.55,36.46,36.52,24500.0,20.2538,20.2871,20.2371,20.2704,24500.0
2008-04-17 09:50:00,36.5,36.51,36.39,36.43,27800.0,20.2593,20.2649,20.1983,20.2205,27800.0
2008-04-17 10:00:00,36.43,36.43,36.32,36.33,29800.0,20.2205,20.2205,20.1594,20.165,29800.0
2008-04-17 10:10:00,36.32,36.51,36.32,36.51,56700.0,20.1594,20.2649,20.1594,20.2649,56700.0
2008-04-17 10:20:00,36.51,36.54,36.44,36.44,20200.0,20.2649,20.2815,20.226,20.226,20200.0
2008-04-17 10:30:00,36.43,36.51,36.43,36.51,22200.0,20.2205,20.2649,20.2205,20.2649,22200.0
2008-04-17 10:40:00,36.52,36.55,36.41,36.44,61000.0,20.2704,20.2871,20.2094,20.226,61000.0
2008-04-17 10:50:00,36.44,36.45,36.42,36.42,12800.0,20.226,20.2316,20.2149,20.2149,12800.0
2008-04-17 11:00:00,36.42,36.42,36.33,36.35,39700.0,20.2149,20.2149,20.165,20.1761,39700.0
2008-04-17 11:10:00,36.35,36.39,36.35,36.39,9600.0,20.1761,20.1983,20.1761,20.1983,9600.0
2008-04-17 11:20:00,36.38,36.38,36.28,36.3,27700.0,20.1927,20.1927,20.1372,20.1483,27700.0
2008-04-17 11:30:00,36.3,36.33,36.25,36.26,30400.0,20.1483,20.165,20.1206,20.1261,30400.0
2008-04-17 11:40:00,36.25,36.25,36.16,36.21,23100.0,20.1206,20.1206,20.0706,20.0984,23100.0
2008-04-17 11:50:00,36.2,36.22,36.13,36.16,25500.0,20.0928,20.1039,20.054,20.0706,25500.0
2008-04-17 12:00:00,36.16,36.23,36.15,36.23,20100.0,20.0706,20.1095,20.0651,20.1095,20100.0
2008-04-17 12:10:00,36.23,36.27,36.23,36.27,9600.0,20.1095,20.1317,20.1095,20.1317,9600.0
2008-04-17 12:20:00,36.28,36.28,36.21,36.22,13800.0,20.1372,20.1372,20.0984,20.1039,13800.0
2008-04-17 12:30:00,36.22,36.22,36.15,36.19,19100.0,20.1039,20.1039,20.0651,20.0873,19100.0
2008-04-17 12:40:00,36.2,36.26,36.2,36.24,29100.0,20.0928,20.1261,20.0928,20.115,29100.0
2008-04-17 12:50:00,36.24,36.33,36.23,36.31,23200.0,20.115,20.165,20.1095,20.1539,23200.0
2008-04-17 13:00:00,36.31,36.33,36.3,36.31,47200.0,20.1539,20.165,20.1483,20.1539,47200.0
2008-04-17 13:10:00,36.31,36.33,36.23,36.28,101400.0,20.1539,20.165,20.1095,20.1372,101400.0
2008-04-17 13:20:00,36.28,36.36,36.27,36.35,28100.0,20.1372,20.1816,20.1317,20.1761,28100.0
2008-04-17 13:30:00,36.34,36.38,36.32,36.38,14400.0,20.1705,20.1927,20.1594,20.1927,14400.0
2008-04-17 13:40:00,36.37,36.4,36.33,36.4,42700.0,20.1872,20.2038,20.165,20.2038,42700.0
2008-04-17 13:50:00,36.39,36.4,36.29,36.3,20400.0,20.1983,20.2038,20.1428,20.1483,20400.0
2008-04-17 14:00:00,36.31,36.34,36.28,36.29,17200.0,20.1539,20.1705,20.1372,20.1428,17200.0
2008-04-17 14:10:00,36.29,36.29,36.24,36.25,31600.0,20.1428,20.1428,20.115,20.1206,31600.0
2008-04-17 14:20:00,36.26,36.28,36.25,36.27,36800.0,20.1261,20.1372,20.1206,20.1317,36800.0
2008-04-17 14:30:00,36.28,36.4,36.28,36.37,70800.0,20.1372,20.2038,20.1372,20.1872,70800.0
2008-04-17 14:40:00,36.38,36.45,36.38,36.42,76300.0,20.1927,20.2316,20.1927,20.2149,76300.0
2008-04-17 14:50:00,36.42,36.43,36.32,36.34,109100.0,20.2149,20.2205,20.1594,20.1705,109100.0
2008-04-17 15:00:00,36.35,36.41,36.31,36.41,89200.0,20.1761,20.2094,20.1539,20.2094,89200.0
2008-04-17 15:10:00,36.4,36.47,36.39,36.47,50500.0,20.2038,20.2427,20.1983,20.2427,50500.0
2008-04-17 15:20:00,36.47,36.49,36.41,36.42,48400.0,20.2427,20.2538,20.2094,20.2149,48400.0
2008-04-17 15:30:00,36.42,36.45,36.39,36.43,75000.0,20.2149,20.2316,20.1983,20.2205,75000.0
2008-04-17 15:40:00,36.44,36.45,36.4,36.45,63400.0,20.226,20.2316,20.2038,20.2316,63400.0
2008-04-17 15:50:00,36.45,36.52,36.44,36.45,142900.0,20.2316,20.2704,20.226,20.2316,142900.0
2008-04-18 09:30:00,37.12,37.15,36.69,36.96,584900.0,20.6035,20.6201,20.3648,20.5146,584900.0
2008-04-18 09:40:00,36.95,36.95,36.65,36.67,120100.0,20.5091,20.5091,20.3426,20.3537,120100.0
2008-04-18 09:50:00,36.67,36.74,36.62,36.73,102000.0,20.3537,20.3925,20.3259,20.387,102000.0
2008-04-18 10:00:00,36.73,36.84,36.7,36.78,134200.0,20.387,20.448,20.3703,20.4147,134200.0
2008-04-18 10:10:00,36.78,36.92,36.78,36.9,111900.0,20.4147,20.4924,20.4147,20.4813,111900.0
2008-04-18 10:20:00,36.9,36.92,36.74,36.74,70900.0,20.4813,20.4924,20.3925,20.3925,70900.0
2008-04-18 10:30:00,36.74,36.75,36.67,36.74,79300.0,20.3925,20.3981,20.3537,20.3925,79300.0
2008-04-18 10:40:00,36.74,36.93,36.74,36.81,76000.0,20.3925,20.498,20.3925,20.4314,76000.0
2008-04-18 10:50:00,36.82,36.88,36.77,36.88,173500.0,20.4369,20.4702,20.4092,20.4702,173500.0
2008-04-18 11:00:00,36.88,36.96,36.83,36.88,119900.0,20.4702,20.5146,20.4425,20.4702,119900.0
2008-04-18 11:10:00,36.89,36.89,36.79,36.81,45500.0,20.4758,20.4758,20.4203,20.4314,45500.0
2008-04-18 11:20:00,36.81,36.84,36.73,36.83,50300.0,20.4314,20.448,20.387,20.4425,50300.0
2008-04-18 11:30:00,36.83,36.84,36.69,36.69,33500.0,20.4425,20.448,20.3648,20.3648,33500.0
2008-04-18 11:40:00,36.7,36.74,36.65,36.66,54300.0,20.3703,20.3925,20.3426,20.3481,54300.0
2008-04-18 11:50:00,36.66,36.68,36.58,36.67,59400.0,20.3481,20.3592,20.3037,20.3537,59400.0
2008-04-18 12:00:00,36.67,36.7,36.65,36.67,65100.0,20.3537,20.3703,20.3426,20.3537,65100.0
2008-04-18 12:10:00,36.66,36.7,36.63,36.7,37200.0,20.3481,20.3703,20.3315,20.3703,37200.0
2008-04-18 12:20:00,36.7,36.72,36.67,36.71,23700.0,20.3703,20.3814,20.3537,20.3759,23700.0
2008-04-18 12:30:00,36.71,36.71,36.64,36.66,21800.0,20.3759,20.3759,20.337,20.3481,21800.0
2008-04-18 12:40:00,36.66,36.67,36.59,36.6,26200.0,20.3481,20.3537,20.3093,20.3148,26200.0
2008-04-18 12:50:00,36.6,36.7,36.6,36.7,41000.0,20.3148,20.3703,20.3148,20.3703,41000.0
2008-04-18 13:00:00,36.69,36.77,36.69,36.76,66100.0,20.3648,20.4092,20.3648,20.4036,66100.0
2008-04-18 13:10:00,36.75,36.76,36.7,36.72,33000.0,20.3981,20.4036,20.3703,20.3814,33000.0
2008-04-18 13:20:00,36.71,36.72,36.68,36.68,40100.0,20.3759,20.3814,20.3592,20.3592,40100.0
2008-04-18 13:30:00,36.68,36.69,36.61,36.63,47200.0,20.3592,20.3648,20.3204,20.3315,47200.0
2008-04-18 13:40:00,36.63,36.63,36.59,36.62,30700.0,20.3315,20.3315,20.3093,20.3259,30700.0
2008-04-18 13:50:00,36.63,36.65,36.6,36.65,24300.0,20.3315,20.3426,20.3148,20.3426,24300.0
2008-04-18 14:00:00,36.65,36.68,36.6,36.6,40300.0,20.3426,20.3592,20.3148,20.3148,40300.0
2008-04-18 14:10:00,36.6,36.72,36.59,36.72,44000.0,20.3148,20.3814,20.3093,20.3814,44000.0
2008-04-18 14:20:00,36.72,36.77,36.68,36.69,36900.0,20.3814,20.4092,20.3592,20.3648,36900.0
2008-04-18 14:30:00,36.7,36.72,36.67,36.69,57600.0,20.3703,20.3814,20.3537,20.3648,57600.0
2008-04-18 14:40:00,36.69,36.73,36.67,36.7,54100.0,20.3648,20.387,20.3537,20.3703,54100.0
2008-04-18 14:50:00,36.69,36.7,36.61,36.64,59000.0,20.3648,20.3703,20.3204,20.337,59000.0
2008-04-18 15:00:00,36.64,36.69,36.61,36.68,85300.0,20.337,20.3648,20.3204,20.3592,85300.0
2008-04-18 15:10:00,36.69,36.76,36.68,36.7,124800.0,20.3648,20.4036,20.3592,20.3703,124800.0
2008-04-18 15:20:00,36.71,36.71,36.65,36.71,61500.0,20.3759,20.3759,20.3426,20.3759,61500.0
2008-04-18 15:30:00,36.71,36.74,36.69,36.69,61600.0,20.3759,20.3925,20.3648,20.3648,61600.0
2008-04-18 15:40:00,36.69,36.7,36.58,36.61,222000.0,20.3648,20.3703,20.3037,20.3204,222000.0
2008-04-18 15:50:00,36.6,36.75,36.6,36.75,207700.0,20.3148,20.3981,20.3148,20.3981,207700.0
2008-04-21 09:30:00,36.77,36.86,36.23,36.44,33900.0,20.4092,20.4591,20.1095,20.226,33900.0
2008-04-21 09:40:00,36.44,36.54,36.34,36.49,20600.0,20.226,20.2815,20.1705,20.2538,20600.0
2008-04-21 09:50:00,36.47,36.5,36.34,36.34,32100.0,20.2427,20.2593,20.1705,20.1705,32100.0
2008-04-21 10:00:00,36.33,36.35,36.24,36.3,61500.0,20.165,20.1761,20.115,20.1483,61500.0
2008-04-21 10:10:00,36.28,36.31,36.26,36.29,44600.0,20.1372,20.1539,20.1261,20.1428,44600.0
2008-04-21 10:20:00,36.28,36.3,36.23,36.27,51400.0,20.1372,20.1483,20.1095,20.1317,51400.0
2008-04-21 10:30:00,36.26,36.3,36.24,36.28,47100.0,20.1261,20.1483,20.115,20.1372,47100.0
2008-04-21 10:40:00,36.28,36.3,36.24,36.27,62200.0,20.1372,20.1483,20.115,20.1317,62200.0
2008-04-21 10:50:00,36.28,36.34,36.26,36.27,21300.0,20.1372,20.1705,20.1261,20.1317,21300.0
2008-04-21 11:00:00,36.28,36.37,36.27,36.36,19200.0,20.1372,20.1872,20.1317,20.1816,19200.0
2008-04-21 11:10:00,36.36,36.45,36.36,36.45,21500.0,20.1816,20.2316,20.1816,20.2316,21500.0
2008-04-21 11:20:00,36.45,36.52,36.45,36.48,27500.0,20.2316,20.2704,20.2316,20.2482,27500.0
2008-04-21 11:30:00,36.47,36.5,36.41,36.42,31300.0,20.2427,20.2593,20.2094,20.2149,31300.0
2008-04-21 11:40:00,36.43,36.45,36.4,36.45,46800.0,20.2205,20.2316,20.2038,20.2316,46800.0
2008-04-21 11:50:00,36.45,36.54,36.44,36.51,38500.0,20.2316,20.2815,20.226,20.2649,38500.0
2008-04-21 12:00:00,36.51,36.56,36.5,36.54,25900.0,20.2649,20.2926,20.2593,20.2815,25900.0
2008-04-21 12:10:00,36.53,36.55,36.51,36.54,26600.0,20.276,20.2871,20.2649,20.2815,26600.0
2008-04-21 12:20:00,36.53,36.6,36.53,36.54,27300.0,20.276,20.3148,20.276,20.2815,27300.0
2008-04-21 12:30:00,36.54,36.55,36.46,36.49,27400.0,20.2815,20.2871,20.2371,20.2538,27400.0
2008-04-21 12:40:00,36.49,36.53,36.48,36.48,23400.0,20.2538,20.276,20.2482,20.2482,23400.0
2008-04-21 12:50:00,36.48,36.49,36.4,36.43,33000.0,20.2482,20.2538,20.2038,20.2205,33000.0
2008-04-21 13:00:00,36.43,36.48,36.42,36.47,15100.0,20.2205,20.2482,20.2149,20.2427,15100.0
2008-04-21 13:10:00,36.48,36.49,36.47,36.49,18200.0,20.2482,20.2538,20.2427,20.2538,18200.0
2008-04-21 13:20:00,36.48,36.49,36.44,36.45,19500.0,20.2482,20.2538,20.226,20.2316,19500.0
2008-04-21 13:30:00,36.45,36.45,36.38,36.38,17400.0,20.2316,20.2316,20.1927,20.1927,17400.0
2008-04-21 13:40:00,36.38,36.39,36.31,36.32,30300.0,20.1927,20.1983,20.1539,20.1594,30300.0
2008-04-21 13:50:00,36.33,36.35,36.31,36.34,16900.0,20.165,20.1761,20.1539,20.1705,16900.0
2008-04-21 14:00:00,36.34,36.37,36.32,36.36,20200.0,20.1705,20.1872,20.1594,20.1816,20200.0
2008-04-21 14:10:00,36.36,36.38,36.33,36.38,39000.0,20.1816,20.1927,20.165,20.1927,39000.0
2008-04-21 14:20:00,36.38,36.38,36.29,36.3,57600.0,20.1927,20.1927,20.1428,20.1483,57600.0
2008-04-21 14:30:00,36.29,36.38,36.29,36.33,93200.0,20.1428,20.1927,20.1428,20.165,93200.0
2008-04-21 14:40:00,36.33,36.42,36.31,36.39,55000.0,20.165,20.2149,20.1539,20.1983,55000.0
2008-04-21 14:50:00,36.38,36.38,36.29,36.3,95100.0,20.1927,20.1927,20.1428,20.1483,95100.0
2008-04-21 15:00:00,36.3,36.37,36.29,36.37,142700.0,20.1483,20.1872,20.1428,20.1872,142700.0
2008-04-21 15:10:00,36.37,36.41,36.36,36.41,31000.0,20.1872,20.2094,20.1816,20.2094,31000.0
2008-04-21 15:20:00,36.41,36.47,36.37,36.46,67000.0,20.2094,20.2427,20.1872,20.2371,67000.0
2008-04-21 15:30:00,36.45,36.51,36.45,36.5,67400.0,20.2316,20.2649,20.2316,20.2593,67400.0
2008-04-21 15:40:00,36.51,36.53,36.5,36.53,58000.0,20.2649,20.276,20.2593,20.276,58000.0
2008-04-21 15:50:00,36.53,36.56,36.46,36.46,168600.0,20.276,20.2926,20.2371,20.2371,168600.0
2008-04-22 09:30:00,36.1,36.47,36.1,36.18,46800.0,20.0373,20.2427,20.0373,20.0817,46800.0
2008-04-22 09:40:00,36.17,36.19,36.09,36.15,39300.0,20.0762,20.0873,20.0317,20.0651,39300.0
2008-04-22 09:50:00,36.15,36.16,36.05,36.07,26700.0,20.0651,20.0706,20.0095,20.0206,26700.0
2008-04-22 10:00:00,36.07,36.12,36.06,36.11,57100.0,20.0206,20.0484,20.0151,20.0429,57100.0
2008-04-22 10:10:00,36.12,36.22,36.08,36.09,36600.0,20.0484,20.1039,20.0262,20.0317,36600.0
2008-04-22 10:20:00,36.09,36.1,36.03,36.06,69000.0,20.0317,20.0373,19.9984,20.0151,69000.0
2008-04-22 10:30:00,36.05,36.08,36.05,36.07,34100.0,20.0095,20.0262,20.0095,20.0206,34100.0
2008-04-22 10:40:00,36.07,36.19,36.07,36.18,34500.0,20.0206,20.0873,20.0206,20.0817,34500.0
2008-04-22 10:50:00,36.19,36.29,36.19,36.26,56100.0,20.0873,20.1428,20.0873,20.1261,56100.0
2008-04-22 11:00:00,36.27,36.3,36.17,36.17,34000.0,20.1317,20.1483,20.0762,20.0762,34000.0
2008-04-22 11:10:00,36.18,36.23,36.16,36.23,19600.0,20.0817,20.1095,20.0706,20.1095,19600.0
2008-04-22 11:20:00,36.23,36.23,36.17,36.18,22000.0,20.1095,20.1095,20.0762,20.0817,22000.0
2008-04-22 11:30:00,36.17,36.22,36.17,36.21,13800.0,20.0762,20.1039,20.0762,20.0984,13800.0
2008-04-22 11:40:00,36.2,36.31,36.13,36.13,36600.0,20.0928,20.1539,20.054,20.054,36600.0
2008-04-22 11:50:00,36.12,36.13,35.95,35.96,40000.0,20.0484,20.054,19.954,19.9596,40000.0
2008-04-22 12:00:00,35.96,35.98,35.89,35.89,55200.0,19.9596,19.9707,19.9207,19.9207,55200.0
2008-04-22 12:10:00,35.9,35.96,35.88,35.96,18200.0,19.9263,19.9596,19.9152,19.9596,18200.0
2008-04-22 12:20:00,35.95,35.95,35.86,35.87,41300.0,19.954,19.954,19.9041,19.9096,41300.0
2008-04-22 12:30:00,35.88,35.9,35.82,35.82,34300.0,19.9152,19.9263,19.8819,19.8819,34300.0
2008-04-22 12:40:00,35.82,35.84,35.72,35.76,29000.0,19.8819,19.893,19.8264,19.8486,29000.0
2008-04-22 12:50:00,35.77,35.8,35.73,35.79,69700.0,19.8541,19.8708,19.8319,19.8652,69700.0
2008-04-22 13:00:00,35.78,35.8,35.74,35.77,32800.0,19.8597,19.8708,19.8375,19.8541,32800.0
2008-04-22 13:10:00,35.77,35.9,35.76,35.88,77400.0,19.8541,19.9263,19.8486,19.9152,77400.0
2008-04-22 13:20:00,35.88,35.89,35.86,35.89,18400.0,19.9152,19.9207,19.9041,19.9207,18400.0
2008-04-22 13:30:00,35.89,35.96,35.87,35.95,60800.0,19.9207,19.9596,19.9096,19.954,60800.0
2008-04-22 13:40:00,35.95,36.02,35.94,36.0,59600.0,19.954,19.9929,19.9485,19.9818,59600.0
2008-04-22 13:50:00,36.0,36.06,35.99,36.01,20900.0,19.9818,20.0151,19.9762,19.9873,20900.0
2008-04-22 14:00:00,36.0,36.03,35.99,36.02,36900.0,19.9818,19.9984,19.9762,19.9929,36900.0
2008-04-22 14:10:00,36.02,36.03,36.0,36.0,24800.0,19.9929,19.9984,19.9818,19.9818,24800.0
2008-04-22 14:20:00,36.0,36.09,36.0,36.07,38800.0,19.9818,20.0317,19.9818,20.0206,38800.0
2008-04-22 14:30:00,36.07,36.08,36.01,36.01,33700.0,20.0206,20.0262,19.9873,19.9873,33700.0
2008-04-22 14:40:00,36.02,36.04,35.99,36.0,135700.0,19.9929,20.004,19.9762,19.9818,135700.0
2008-04-22 14:50:00,35.99,36.05,35.98,35.98,87600.0,19.9762,20.0095,19.9707,19.9707,87600.0
2008-04-22 15:00:00,35.99,36.11,35.98,36.11,81400.0,19.9762,20.0429,19.9707,20.0429,81400.0
2008-04-22 15:10:00,36.11,36.12,36.05,36.09,78700.0,20.0429,20.0484,20.0095,20.0317,78700.0
2008-04-22 15:20:00,36.09,36.19,36.08,36.16,71300.0,20.0317,20.0873,20.0262,20.0706,71300.0
2008-04-22 15:30:00,36.16,36.21,36.1,36.1,278100.0,20.0706,20.0984,20.0373,20.0373,278100.0
2008-04-22 15:40:00,36.11,36.21,36.1,36.2,80900.0,20.0429,20.0984,20.0373,20.0928,80900.0
2008-04-22 15:50:00,36.19,36.2,36.15,36.19,158900.0,20.0873,20.0928,20.0651,20.0873,158900.0
2008-04-23 09:30:00,36.55,36.55,35.87,36.34,50600.0,20.2871,20.2871,19.9096,20.1705,50600.0
2008-04-23 09:40:00,36.32,36.37,36.3,36.37,29900.0,20.1594,20.1872,20.1483,20.1872,29900.0
2008-04-23 09:50:00,36.37,36.55,36.37,36.55,40200.0,20.1872,20.2871,20.1872,20.2871,40200.0
2008-04-23 10:00:00,36.54,36.55,36.37,36.39,53700.0,20.2815,20.2871,20.1872,20.1983,53700.0
2008-04-23 10:10:00,36.4,36.41,36.35,36.41,53100.0,20.2038,20.2094,20.1761,20.2094,53100.0
2008-04-23 10:20:00,36.41,36.56,36.39,36.53,78200.0,20.2094,20.2926,20.1983,20.276,78200.0
2008-04-23 10:30:00,36.53,36.55,36.43,36.5,77500.0,20.276,20.2871,20.2205,20.2593,77500.0
2008-04-23 10:40:00,36.49,36.53,36.47,36.5,117800.0,20.2538,20.276,20.2427,20.2593,117800.0
2008-04-23 10:50:00,36.5,36.52,36.46,36.47,59200.0,20.2593,20.2704,20.2371,20.2427,59200.0
2008-04-23 11:00:00,36.46,36.5,36.42,36.5,40100.0,20.2371,20.2593,20.2149,20.2593,40100.0
2008-04-23 11:10:00,36.5,36.51,36.41,36.42,31000.0,20.2593,20.2649,20.2094,20.2149,31000.0
2008-04-23 11:20:00,36.42,36.46,36.42,36.43,39500.0,20.2149,20.2371,20.2149,20.2205,39500.0
2008-04-23 11:30:00,36.43,36.46,36.37,36.39,36800.0,20.2205,20.2371,20.1872,20.1983,36800.0
2008-04-23 11:40:00,36.4,36.43,36.35,36.36,49200.0,20.2038,20.2205,20.1761,20.1816,49200.0
2008-04-23 11:50:00,36.37,36.37,36.24,36.26,46300.0,20.1872,20.1872,20.115,20.1261,46300.0
2008-04-23 12:00:00,36.25,36.26,36.12,36.12,77600.0,20.1206,20.1261,20.0484,20.0484,77600.0
2008-04-23 12:10:00,36.12,36.13,36.06,36.09,75100.0,20.0484,20.054,20.0151,20.0317,75100.0
2008-04-23 12:20:00,36.1,36.1,36.05,36.07,39600.0,20.0373,20.0373,20.0095,20.0206,39600.0
2008-04-23 12:30:00,36.06,36.1,35.91,35.96,62300.0,20.0151,20.0373,19.9318,19.9596,62300.0
2008-04-23 12:40:00,35.96,36.04,35.96,36.02,20000.0,19.9596,20.004,19.9596,19.9929,20000.0
2008-04-23 12:50:00,36.02,36.08,35.95,35.95,51700.0,19.9929,20.0262,19.954,19.954,51700.0
2008-04-23 13:00:00,35.96,36.05,35.93,36.03,101900.0,19.9596,20.0095,19.9429,19.9984,101900.0
2008-04-23 13:10:00,36.03,36.03,35.99,36.02,45300.0,19.9984,19.9984,19.9762,19.9929,45300.0
2008-04-23 13:20:00,36.03,36.09,36.03,36.05,67200.0,19.9984,20.0317,19.9984,20.0095,67200.0
2008-04-23 13:30:00,36.06,36.08,36.02,36.06,49000.0,20.0151,20.0262,19.9929,20.0151,49000.0
2008-04-23 13:40:00,36.06,36.07,35.99,36.04,54300.0,20.0151,20.0206,19.9762,20.004,54300.0
2008-04-23 13:50:00,36.05,36.1,36.04,36.1,26800.0,20.0095,20.0373,20.004,20.0373,26800.0
2008-04-23 14:00:00,36.11,36.14,36.08,36.11,40100.0,20.0429,20.0595,20.0262,20.0429,40100.0
2008-04-23 14:10:00,36.11,36.16,36.09,36.16,43200.0,20.0429,20.0706,20.0317,20.0706,43200.0
2008-04-23 14:20:00,36.16,36.18,36.14,36.14,32800.0,20.0706,20.0817,20.0595,20.0595,32800.0
2008-04-23 14:30:00,36.14,36.22,36.14,36.15,76900.0,20.0595,20.1039,20.0595,20.0651,76900.0
2008-04-23 14:40:00,36.16,36.19,36.13,36.14,47600.0,20.0706,20.0873,20.054,20.0595,47600.0
2008-04-23 14:50:00,36.14,36.16,36.11,36.12,56400.0,20.0595,20.0706,20.0429,20.0484,56400.0
2008-04-23 15:00:00,36.11,36.22,36.11,36.22,48900.0,20.0429,20.1039,20.0429,20.1039,48900.0
2008-04-23 15:10:00,36.22,36.25,36.2,36.24,70400.0,20.1039,20.1206,20.0928,20.115,70400.0
2008-04-23 15:20:00,36.23,36.26,36.19,36.19,64800.0,20.1095,20.1261,20.0873,20.0873,64800.0
2008-04-23 15:30:00,36.18,36.21,36.12,36.21,79400.0,20.0817,20.0984,20.0484,20.0984,79400.0
2008-04-23 15:40:00,36.2,36.25,36.18,36.22,100800.0,20.0928,20.1206,20.0817,20.1039,100800.0
2008-04-23 15:50:00,36.22,36.27,36.22,36.26,119900.0,20.1039,20.1317,20.1039,20.1261,119900.0
2008-04-24 09:30:00,36.28,36.35,36.06,36.28,45900.0,20.1372,20.1761,20.0151,20.1372,45900.0
2008-04-24 09:40:00,36.28,36.38,36.26,36.28,46200.0,20.1372,20.1927,20.1261,20.1372,46200.0
2008-04-24 09:50:00,36.28,36.34,36.26,36.26,54200.0,20.1372,20.1705,20.1261,20.1261,54200.0
2008-04-24 10:00:00,36.26,36.28,36.11,36.18,35100.0,20.1261,20.1372,20.0429,20.0817,35100.0
2008-04-24 10:10:00,36.17,36.3,36.17,36.3,20800.0,20.0762,20.1483,20.0762,20.1483,20800.0
2008-04-24 10:20:00,36.3,36.3,36.18,36.24,29700.0,20.1483,20.1483,20.0817,20.115,29700.0
2008-04-24 10:30:00,36.24,36.25,36.12,36.23,26800.0,20.115,20.1206,20.0484,20.1095,26800.0
2008-04-24 10:40:00,36.23,36.25,36.16,36.19,24000.0,20.1095,20.1206,20.0706,20.0873,24000.0
2008-04-24 10:50:00,36.19,36.24,36.16,36.23,26400.0,20.0873,20.115,20.0706,20.1095,26400.0
2008-04-24 11:00:00,36.22,36.26,36.19,36.23,34200.0,20.1039,20.1261,20.0873,20.1095,34200.0
2008-04-24 11:10:00,36.23,36.26,36.16,36.21,51600.0,20.1095,20.1261,20.0706,20.0984,51600.0
2008-04-24 11:20:00,36.21,36.27,36.15,36.27,25600.0,20.0984,20.1317,20.0651,20.1317,25600.0
2008-04-24 11:30:00,36.28,36.43,36.28,36.33,94400.0,20.1372,20.2205,20.1372,20.165,94400.0
2008-04-24 11:40:00,36.34,36.52,36.32,36.5,80300.0,20.1705,20.2704,20.1594,20.2593,80300.0
2008-04-24 11:50:00,36.5,36.52,36.43,36.43,45000.0,20.2593,20.2704,20.2205,20.2205,45000.0
2008-04-24 12:00:00,36.42,36.55,36.41,36.53,41500.0,20.2149,20.2871,20.2094,20.276,41500.0
2008-04-24 12:10:00,36.52,36.6,36.5,36.55,94700.0,20.2704,20.3148,20.2593,20.2871,94700.0
2008-04-24 12:20:00,36.55,36.56,36.41,36.43,54800.0,20.2871,20.2926,20.2094,20.2205,54800.0
2008-04-24 12:30:00,36.43,36.56,36.42,36.56,38300.0,20.2205,20.2926,20.2149,20.2926,38300.0
2008-04-24 12:40:00,36.56,36.63,36.48,36.51,86000.0,20.2926,20.3315,20.2482,20.2649,86000.0
2008-04-24 12:50:00,36.52,36.52,36.44,36.5,45400.0,20.2704,20.2704,20.226,20.2593,45400.0
2008-04-24 13:00:00,36.49,36.52,36.46,36.46,124100.0,20.2538,20.2704,20.2371,20.2371,124100.0
2008-04-24 13:10:00,36.46,36.46,36.41,36.43,59300.0,20.2371,20.2371,20.2094,20.2205,59300.0
2008-04-24 13:20:00,36.43,36.48,36.35,36.41,89400.0,20.2205,20.2482,20.1761,20.2094,89400.0
2008-04-24 13:30:00,36.4,36.43,36.35,36.42,64300.0,20.2038,20.2205,20.1761,20.2149,64300.0
2008-04-24 13:40:00,36.42,36.44,36.39,36.43,73500.0,20.2149,20.226,20.1983,20.2205,73500.0
2008-04-24 13:50:00,36.41,36.5,36.36,36.5,77500.0,20.2094,20.2593,20.1816,20.2593,77500.0
2008-04-24 14:00:00,36.49,36.58,36.47,36.55,46600.0,20.2538,20.3037,20.2427,20.2871,46600.0
2008-04-24 14:10:00,36.55,36.68,36.55,36.63,96100.0,20.2871,20.3592,20.2871,20.3315,96100.0
2008-04-24 14:20:00,36.63,36.64,36.59,36.62,72800.0,20.3315,20.337,20.3093,20.3259,72800.0
2008-04-24 14:30:00,36.62,36.66,36.59,36.59,84900.0,20.3259,20.3481,20.3093,20.3093,84900.0
2008-04-24 14:40:00,36.59,36.67,36.56,36.61,52600.0,20.3093,20.3537,20.2926,20.3204,52600.0
2008-04-24 14:50:00,36.61,36.62,36.52,36.6,61100.0,20.3204,20.3259,20.2704,20.3148,61100.0
2008-04-24 15:00:00,36.59,36.71,36.59,36.69,58800.0,20.3093,20.3759,20.3093,20.3648,58800.0
2008-04-24 15:10:00,36.7,36.71,36.58,36.6,47600.0,20.3703,20.3759,20.3037,20.3148,47600.0
2008-04-24 15:20:00,36.6,36.63,36.55,36.59,60300.0,20.3148,20.3315,20.2871,20.3093,60300.0
2008-04-24 15:30:00,36.59,36.6,36.54,36.56,53500.0,20.3093,20.3148,20.2815,20.2926,53500.0
2008-04-24 15:40:00,36.56,36.57,36.37,36.42,97000.0,20.2926,20.2982,20.1872,20.2149,97000.0
2008-04-24 15:50:00,36.41,36.52,36.41,36.42,136300.0,20.2094,20.2704,20.2094,20.2149,136300.0
2008-04-25 09:30:00,36.68,36.69,36.28,36.28,32100.0,20.3592,20.3648,20.1372,20.1372,32100.0
2008-04-25 09:40:00,36.3,36.36,36.23,36.28,29700.0,20.1483,20.1816,20.1095,20.1372,29700.0
2008-04-25 09:50:00,36.28,36.3,36.04,36.05,63100.0,20.1372,20.1483,20.004,20.0095,63100.0
2008-04-25 10:00:00,36.05,36.22,36.01,36.22,48300.0,20.0095,20.1039,19.9873,20.1039,48300.0
2008-04-25 10:10:00,36.21,36.29,36.2,36.25,37700.0,20.0984,20.1428,20.0928,20.1206,37700.0
2008-04-25 10:20:00,36.26,36.3,36.22,36.22,28500.0,20.1261,20.1483,20.1039,20.1039,28500.0
2008-04-25 10:30:00,36.22,36.28,36.05,36.06,38500.0,20.1039,20.1372,20.0095,20.0151,38500.0
2008-04-25 10:40:00,36.07,36.11,36.02,36.06,61100.0,20.0206,20.0429,19.9929,20.0151,61100.0
2008-04-25 10:50:00,36.07,36.13,36.03,36.11,29000.0,20.0206,20.054,19.9984,20.0429,29000.0
2008-04-25 11:00:00,36.11,36.12,36.04,36.1,36700.0,20.0429,20.0484,20.004,20.0373,36700.0
2008-04-25 11:10:00,36.11,36.12,35.87,35.91,75400.0,20.0429,20.0484,19.9096,19.9318,75400.0
2008-04-25 11:20:00,35.91,35.94,35.88,35.93,31200.0,19.9318,19.9485,19.9152,19.9429,31200.0
2008-04-25 11:30:00,35.94,36.01,35.94,35.97,24400.0,19.9485,19.9873,19.9485,19.9651,24400.0
2008-04-25 11:40:00,35.97,36.04,35.94,36.04,34100.0,19.9651,20.004,19.9485,20.004,34100.0
2008-04-25 11:50:00,36.05,36.11,36.03,36.05,30900.0,20.0095,20.0429,19.9984,20.0095,30900.0
2008-04-25 12:00:00,36.05,36.11,36.01,36.08,32900.0,20.0095,20.0429,19.9873,20.0262,32900.0
2008-04-25 12:10:00,36.09,36.17,36.09,36.11,52400.0,20.0317,20.0762,20.0317,20.0429,52400.0
2008-04-25 12:20:00,36.11,36.12,36.06,36.06,32400.0,20.0429,20.0484,20.0151,20.0151,32400.0
2008-04-25 12:30:00,36.06,36.07,35.98,36.06,24700.0,20.0151,20.0206,19.9707,20.0151,24700.0
2008-04-25 12:40:00,36.06,36.1,36.05,36.08,24000.0,20.0151,20.0373,20.0095,20.0262,24000.0
2008-04-25 12:50:00,36.08,36.09,36.02,36.06,28700.0,20.0262,20.0317,19.9929,20.0151,28700.0
2008-04-25 13:00:00,36.06,36.14,36.06,36.09,26400.0,20.0151,20.0595,20.0151,20.0317,26400.0
2008-04-25 13:10:00,36.09,36.1,36.02,36.05,19000.0,20.0317,20.0373,19.9929,20.0095,19000.0
2008-04-25 13:20:00,36.04,36.07,36.04,36.06,16700.0,20.004,20.0206,20.004,20.0151,16700.0
2008-04-25 13:30:00,36.07,36.1,36.05,36.1,24000.0,20.0206,20.0373,20.0095,20.0373,24000.0
2008-04-25 13:40:00,36.1,36.13,36.09,36.13,20800.0,20.0373,20.054,20.0317,20.054,20800.0
2008-04-25 13:50:00,36.13,36.2,36.08,36.2,42300.0,20.054,20.0928,20.0262,20.0928,42300.0
2008-04-25 14:00:00,36.2,36.26,36.2,36.26,30000.0,20.0928,20.1261,20.0928,20.1261,30000.0
2008-04-25 14:10:00,36.25,36.26,36.24,36.26,38500.0,20.1206,20.1261,20.115,20.1261,38500.0
2008-04-25 14:20:00,36.26,36.28,36.21,36.22,34800.0,20.1261,20.1372,20.0984,20.1039,34800.0
2008-04-25 14:30:00,36.23,36.26,36.21,36.24,22800.0,20.1095,20.1261,20.0984,20.115,22800.0
2008-04-25 14:40:00,36.25,36.26,36.21,36.21,18500.0,20.1206,20.1261,20.0984,20.0984,18500.0
2008-04-25 14:50:00,36.21,36.29,36.21,36.28,28100.0,20.0984,20.1428,20.0984,20.1372,28100.0
2008-04-25 15:00:00,36.29,36.4,36.27,36.4,75400.0,20.1428,20.2038,20.1317,20.2038,75400.0
2008-04-25 15:10:00,36.41,36.55,36.41,36.52,103700.0,20.2094,20.2871,20.2094,20.2704,103700.0
2008-04-25 15:20:00,36.51,36.57,36.49,36.55,86700.0,20.2649,20.2982,20.2538,20.2871,86700.0
2008-04-25 15:30:00,36.55,36.58,36.53,36.55,93100.0,20.2871,20.3037,20.276,20.2871,93100.0
2008-04-25 15:40:00,36.54,36.57,36.53,36.55,94500.0,20.2815,20.2982,20.276,20.2871,94500.0
2008-04-25 15:50:00,36.54,36.56,36.43,36.51,167300.0,20.2815,20.2926,20.2205,20.2649,167300.0
2008-04-28 09:30:00,36.5,36.61,36.5,36.55,26900.0,20.2593,20.3204,20.2593,20.2871,26900.0
2008-04-28 09:40:00,36.54,36.55,36.35,36.37,18700.0,20.2815,20.2871,20.1761,20.1872,18700.0
2008-04-28 09:50:00,36.37,36.39,36.25,36.26,41600.0,20.1872,20.1983,20.1206,20.1261,41600.0
2008-04-28 10:00:00,36.27,36.33,36.2,36.28,63700.0,20.1317,20.165,20.0928,20.1372,63700.0
2008-04-28 10:10:00,36.27,36.48,36.27,36.45,36100.0,20.1317,20.2482,20.1317,20.2316,36100.0
2008-04-28 10:20:00,36.45,36.45,36.33,36.33,33000.0,20.2316,20.2316,20.165,20.165,33000.0
2008-04-28 10:30:00,36.33,36.44,36.33,36.43,27000.0,20.165,20.226,20.165,20.2205,27000.0
2008-04-28 10:40:00,36.43,36.43,36.37,36.37,49600.0,20.2205,20.2205,20.1872,20.1872,49600.0
2008-04-28 10:50:00,36.37,36.39,36.35,36.38,22900.0,20.1872,20.1983,20.1761,20.1927,22900.0
2008-04-28 11:00:00,36.39,36.4,36.35,36.35,22100.0,20.1983,20.2038,20.1761,20.1761,22100.0
2008-04-28 11:10:00,36.36,36.36,36.28,36.28,37900.0,20.1816,20.1816,20.1372,20.1372,37900.0
2008-04-28 11:20:00,36.28,36.33,36.25,36.27,30400.0,20.1372,20.165,20.1206,20.1317,30400.0
2008-04-28 11:30:00,36.27,36.27,36.23,36.23,25400.0,20.1317,20.1317,20.1095,20.1095,25400.0
2008-04-28 11:40:00,36.23,36.28,36.23,36.28,18100.0,20.1095,20.1372,20.1095,20.1372,18100.0
2008-04-28 11:50:00,36.28,36.31,36.27,36.27,16700.0,20.1372,20.1539,20.1317,20.1317,16700.0
2008-04-28 12:00:00,36.28,36.3,36.26,36.28,24900.0,20.1372,20.1483,20.1261,20.1372,24900.0
2008-04-28 12:10:00,36.29,36.33,36.29,36.32,21800.0,20.1428,20.165,20.1428,20.1594,21800.0
2008-04-28 12:20:00,36.33,36.33,36.32,36.33,9200.0,20.165,20.165,20.1594,20.165,9200.0
2008-04-28 12:30:00,36.32,36.36,36.32,36.34,38000.0,20.1594,20.1816,20.1594,20.1705,38000.0
2008-04-28 12:40:00,36.35,36.4,36.32,36.39,68800.0,20.1761,20.2038,20.1594,20.1983,68800.0
2008-04-28 12:50:00,36.38,36.39,36.36,36.38,14700.0,20.1927,20.1983,20.1816,20.1927,14700.0
2008-04-28 13:00:00,36.39,36.41,36.38,36.41,15500.0,20.1983,20.2094,20.1927,20.2094,15500.0
2008-04-28 13:10:00,36.41,36.43,36.38,36.39,30700.0,20.2094,20.2205,20.1927,20.1983,30700.0
2008-04-28 13:20:00,36.39,36.49,36.38,36.48,54900.0,20.1983,20.2538,20.1927,20.2482,54900.0
2008-04-28 13:30:00,36.49,36.49,36.46,36.46,38800.0,20.2538,20.2538,20.2371,20.2371,38800.0
2008-04-28 13:40:00,36.46,36.47,36.42,36.43,49600.0,20.2371,20.2427,20.2149,20.2205,49600.0
2008-04-28 13:50:00,36.43,36.46,36.42,36.42,89500.0,20.2205,20.2371,20.2149,20.2149,89500.0
2008-04-28 14:00:00,36.43,36.44,36.4,36.41,46300.0,20.2205,20.226,20.2038,20.2094,46300.0
2008-04-28 14:10:00,36.42,36.42,36.37,36.39,38100.0,20.2149,20.2149,20.1872,20.1983,38100.0
2008-04-28 14:20:00,36.4,36.4,36.35,36.35,38300.0,20.2038,20.2038,20.1761,20.1761,38300.0
2008-04-28 14:30:00,36.35,36.42,36.34,36.42,33500.0,20.1761,20.2149,20.1705,20.2149,33500.0
2008-04-28 14:40:00,36.41,36.43,36.38,36.38,27000.0,20.2094,20.2205,20.1927,20.1927,27000.0
2008-04-28 14:50:00,36.38,36.39,36.36,36.39,21400.0,20.1927,20.1983,20.1816,20.1983,21400.0
2008-04-28 15:00:00,36.39,36.4,36.37,36.39,24000.0,20.1983,20.2038,20.1872,20.1983,24000.0
2008-04-28 15:10:00,36.39,36.44,36.39,36.42,21800.0,20.1983,20.226,20.1983,20.2149,21800.0
2008-04-28 15:20:00,36.42,36.43,36.36,36.36,44500.0,20.2149,20.2205,20.1816,20.1816,44500.0
2008-04-28 15:30:00,36.36,36.37,36.28,36.29,48700.0,20.1816,20.1872,20.1372,20.1428,48700.0
2008-04-28 15:40:00,36.3,36.33,36.29,36.33,46700.0,20.1483,20.165,20.1428,20.165,46700.0
2008-04-28 15:50:00,36.33,36.33,36.27,36.29,108300.0,20.165,20.165,20.1317,20.1428,108300.0
2008-04-29 09:30:00,36.39,36.39,35.92,35.92,75700.0,20.3663,20.3663,20.1033,20.1033,75700.0
2008-04-29 09:40:00,35.92,36.09,35.83,36.03,65200.0,20.1033,20.1984,20.0529,20.1649,65200.0
2008-04-29 09:50:00,36.02,36.04,35.96,36.0,34000.0,20.1593,20.1705,20.1257,20.1481,34000.0
2008-04-29 10:00:00,36.0,36.1,35.98,36.08,47300.0,20.1481,20.204,20.1369,20.1929,47300.0
2008-04-29 10:10:00,36.07,36.11,36.05,36.09,39300.0,20.1873,20.2096,20.1761,20.1984,39300.0
2008-04-29 10:20:00,36.09,36.11,36.0,36.0,34400.0,20.1984,20.2096,20.1481,20.1481,34400.0
2008-04-29 10:30:00,36.0,36.04,35.96,36.02,39300.0,20.1481,20.1705,20.1257,20.1593,39300.0
2008-04-29 10:40:00,36.02,36.02,35.96,35.97,20500.0,20.1593,20.1593,20.1257,20.1313,20500.0
2008-04-29 10:50:00,35.97,36.02,35.96,36.01,24800.0,20.1313,20.1593,20.1257,20.1537,24800.0
2008-04-29 11:00:00,36.01,36.02,35.98,35.98,15700.0,20.1537,20.1593,20.1369,20.1369,15700.0
2008-04-29 11:10:00,35.99,36.03,35.97,36.02,17900.0,20.1425,20.1649,20.1313,20.1593,17900.0
2008-04-29 11:20:00,36.02,36.05,35.99,36.04,15700.0,20.1593,20.1761,20.1425,20.1705,15700.0
2008-04-29 11:30:00,36.05,36.12,36.04,36.12,40900.0,20.1761,20.2152,20.1705,20.2152,40900.0
2008-04-29 11:40:00,36.12,36.12,36.02,36.02,19700.0,20.2152,20.2152,20.1593,20.1593,19700.0
2008-04-29 11:50:00,36.02,36.05,35.99,36.01,16100.0,20.1593,20.1761,20.1425,20.1537,16100.0
2008-04-29 12:00:00,36.02,36.12,36.01,36.09,59200.0,20.1593,20.2152,20.1537,20.1984,59200.0
2008-04-29 12:10:00,36.09,36.09,36.07,36.08,20900.0,20.1984,20.1984,20.1873,20.1929,20900.0
2008-04-29 12:20:00,36.07,36.13,36.07,36.13,19500.0,20.1873,20.2208,20.1873,20.2208,19500.0
2008-04-29 12:30:00,36.14,36.14,36.1,36.1,29000.0,20.2264,20.2264,20.204,20.204,29000.0
2008-04-29 12:40:00,36.11,36.13,36.09,36.09,18400.0,20.2096,20.2208,20.1984,20.1984,18400.0
2008-04-29 12:50:00,36.1,36.13,36.0,36.05,143900.0,20.204,20.2208,20.1481,20.1761,143900.0
2008-04-29 13:00:00,36.04,36.1,36.02,36.07,30500.0,20.1705,20.204,20.1593,20.1873,30500.0
2008-04-29 13:10:00,36.06,36.19,36.06,36.18,40800.0,20.1817,20.2544,20.1817,20.2488,40800.0
2008-04-29 13:20:00,36.18,36.19,36.14,36.18,23300.0,20.2488,20.2544,20.2264,20.2488,23300.0
2008-04-29 13:30:00,36.18,36.21,36.17,36.21,31100.0,20.2488,20.2656,20.2432,20.2656,31100.0
2008-04-29 13:40:00,36.2,36.21,36.15,36.15,26300.0,20.26,20.2656,20.232,20.232,26300.0
2008-04-29 13:50:00,36.16,36.18,36.14,36.14,27300.0,20.2376,20.2488,20.2264,20.2264,27300.0
2008-04-29 14:00:00,36.15,36.15,36.12,36.13,23600.0,20.232,20.232,20.2152,20.2208,23600.0
2008-04-29 14:10:00,36.12,36.15,36.1,36.12,45400.0,20.2152,20.232,20.204,20.2152,45400.0
2008-04-29 14:20:00,36.13,36.2,36.11,36.11,32200.0,20.2208,20.26,20.2096,20.2096,32200.0
2008-04-29 14:30:00,36.11,36.15,36.09,36.13,44000.0,20.2096,20.232,20.1984,20.2208,44000.0
2008-04-29 14:40:00,36.13,36.29,36.12,36.26,61100.0,20.2208,20.3104,20.2152,20.2936,61100.0
2008-04-29 14:50:00,36.25,36.25,36.23,36.25,17600.0,20.288,20.288,20.2768,20.288,17600.0
2008-04-29 15:00:00,36.25,36.25,36.21,36.22,38100.0,20.288,20.288,20.2656,20.2712,38100.0
2008-04-29 15:10:00,36.22,36.24,36.15,36.16,63500.0,20.2712,20.2824,20.232,20.2376,63500.0
2008-04-29 15:20:00,36.17,36.17,36.07,36.08,60700.0,20.2432,20.2432,20.1873,20.1929,60700.0
2008-04-29 15:30:00,36.07,36.13,36.06,36.13,74000.0,20.1873,20.2208,20.1817,20.2208,74000.0
2008-04-29 15:40:00,36.13,36.17,36.1,36.11,75500.0,20.2208,20.2432,20.204,20.2096,75500.0
2008-04-29 15:50:00,36.1,36.11,36.03,36.05,170400.0,20.204,20.2096,20.1649,20.1761,170400.0
2008-04-30 09:30:00,36.19,36.32,36.16,36.27,31800.0,20.2544,20.3272,20.2376,20.2992,31800.0
2008-04-30 09:40:00,36.27,36.27,36.11,36.21,29200.0,20.2992,20.2992,20.2096,20.2656,29200.0
2008-04-30 09:50:00,36.2,36.23,36.12,36.12,24900.0,20.26,20.2768,20.2152,20.2152,24900.0
2008-04-30 10:00:00,36.12,36.16,36.1,36.15,39700.0,20.2152,20.2376,20.204,20.232,39700.0
2008-04-30 10:10:00,36.14,36.16,36.06,36.09,66100.0,20.2264,20.2376,20.1817,20.1984,66100.0
2008-04-30 10:20:00,36.09,36.28,36.08,36.26,64800.0,20.1984,20.3048,20.1929,20.2936,64800.0
2008-04-30 10:30:00,36.27,36.38,36.26,36.36,64700.0,20.2992,20.3608,20.2936,20.3496,64700.0
2008-04-30 10:40:00,36.36,36.37,36.31,36.32,29300.0,20.3496,20.3552,20.3216,20.3272,29300.0
2008-04-30 10:50:00,36.32,36.41,36.31,36.4,45400.0,20.3272,20.3775,20.3216,20.3719,45400.0
2008-04-30 11:00:00,36.41,36.49,36.4,36.49,38700.0,20.3775,20.4223,20.3719,20.4223,38700.0
2008-04-30 11:10:00,36.49,36.54,36.42,36.52,46500.0,20.4223,20.4503,20.3831,20.4391,46500.0
2008-04-30 11:20:00,36.52,36.6,36.51,36.57,48600.0,20.4391,20.4839,20.4335,20.4671,48600.0
2008-04-30 11:30:00,36.57,36.58,36.55,36.55,18700.0,20.4671,20.4727,20.4559,20.4559,18700.0
2008-04-30 11:40:00,36.55,36.56,36.54,36.55,40200.0,20.4559,20.4615,20.4503,20.4559,40200.0
2008-04-30 11:50:00,36.54,36.59,36.54,36.59,31400.0,20.4503,20.4783,20.4503,20.4783,31400.0
2008-04-30 12:00:00,36.58,36.62,36.58,36.62,33800.0,20.4727,20.4951,20.4727,20.4951,33800.0
2008-04-30 12:10:00,36.62,36.63,36.55,36.55,45600.0,20.4951,20.5007,20.4559,20.4559,45600.0
2008-04-30 12:20:00,36.56,36.56,36.54,36.56,29800.0,20.4615,20.4615,20.4503,20.4615,29800.0
2008-04-30 12:30:00,36.55,36.56,36.54,36.54,28600.0,20.4559,20.4615,20.4503,20.4503,28600.0
2008-04-30 12:40:00,36.54,36.57,36.54,36.56,28100.0,20.4503,20.4671,20.4503,20.4615,28100.0
2008-04-30 12:50:00,36.56,36.6,36.56,36.6,34400.0,20.4615,20.4839,20.4615,20.4839,34400.0
2008-04-30 13:00:00,36.6,36.69,36.59,36.69,68800.0,20.4839,20.5343,20.4783,20.5343,68800.0
2008-04-30 13:10:00,36.68,36.69,36.6,36.62,41800.0,20.5287,20.5343,20.4839,20.4951,41800.0
2008-04-30 13:20:00,36.62,36.68,36.59,36.67,52500.0,20.4951,20.5287,20.4783,20.5231,52500.0
2008-04-30 13:30:00,36.67,36.76,36.67,36.75,82000.0,20.5231,20.5734,20.5231,20.5678,82000.0
2008-04-30 13:40:00,36.75,36.76,36.72,36.72,47900.0,20.5678,20.5734,20.551,20.551,47900.0
2008-04-30 13:50:00,36.72,36.73,36.69,36.69,35300.0,20.551,20.5566,20.5343,20.5343,35300.0
2008-04-30 14:00:00,36.69,36.83,36.69,36.82,105700.0,20.5343,20.6126,20.5343,20.607,105700.0
2008-04-30 14:10:00,36.82,36.96,36.56,36.86,191400.0,20.607,20.6854,20.4615,20.6294,191400.0
2008-04-30 14:20:00,36.84,36.89,36.57,36.68,135800.0,20.6182,20.6462,20.4671,20.5287,135800.0
2008-04-30 14:30:00,36.68,36.79,36.62,36.64,95100.0,20.5287,20.5902,20.4951,20.5063,95100.0
2008-04-30 14:40:00,36.64,36.65,36.53,36.54,74100.0,20.5063,20.5119,20.4447,20.4503,74100.0
2008-04-30 14:50:00,36.53,36.56,36.36,36.36,125700.0,20.4447,20.4615,20.3496,20.3496,125700.0
2008-04-30 15:00:00,36.36,36.36,36.21,36.27,80500.0,20.3496,20.3496,20.2656,20.2992,80500.0
2008-04-30 15:10:00,36.26,36.29,36.1,36.2,167000.0,20.2936,20.3104,20.204,20.26,167000.0
2008-04-30 15:20:00,36.21,36.25,36.1,36.11,101400.0,20.2656,20.288,20.204,20.2096,101400.0
2008-04-30 15:30:00,36.11,36.31,36.11,36.3,126400.0,20.2096,20.3216,20.2096,20.316,126400.0
2008-04-30 15:40:00,36.3,36.36,36.23,36.33,119000.0,20.316,20.3496,20.2768,20.3328,119000.0
2008-04-30 15:50:00,36.32,36.4,36.3,36.37,323400.0,20.3272,20.3719,20.316,20.3552,323400.0
2008-05-01 09:30:00,36.18,36.24,35.95,35.97,76200.0,20.2488,20.2824,20.1201,20.1313,76200.0
2008-05-01 09:40:00,35.95,36.17,35.9,36.16,63000.0,20.1201,20.2432,20.0921,20.2376,63000.0
2008-05-01 09:50:00,36.16,36.3,36.16,36.3,60100.0,20.2376,20.316,20.2376,20.316,60100.0
2008-05-01 10:00:00,36.3,36.51,36.28,36.46,79600.0,20.316,20.4335,20.3048,20.4055,79600.0
2008-05-01 10:10:00,36.47,36.64,36.46,36.6,59000.0,20.4111,20.5063,20.4055,20.4839,59000.0
2008-05-01 10:20:00,36.59,36.84,36.56,36.83,102300.0,20.4783,20.6182,20.4615,20.6126,102300.0
2008-05-01 10:30:00,36.83,36.86,36.71,36.75,74500.0,20.6126,20.6294,20.5454,20.5678,74500.0
2008-05-01 10:40:00,36.75,36.79,36.67,36.67,42900.0,20.5678,20.5902,20.5231,20.5231,42900.0
2008-05-01 10:50:00,36.66,36.86,36.64,36.8,57600.0,20.5175,20.6294,20.5063,20.5958,57600.0
2008-05-01 11:00:00,36.8,36.97,36.8,36.96,85600.0,20.5958,20.691,20.5958,20.6854,85600.0
2008-05-01 11:10:00,36.95,37.0,36.95,36.99,71800.0,20.6798,20.7077,20.6798,20.7022,71800.0
2008-05-01 11:20:00,36.99,37.04,36.95,36.96,113800.0,20.7022,20.7301,20.6798,20.6854,113800.0
2008-05-01 11:30:00,36.96,37.05,36.94,37.05,56700.0,20.6854,20.7357,20.6742,20.7357,56700.0
2008-05-01 11:40:00,37.05,37.06,37.02,37.04,45700.0,20.7357,20.7413,20.7189,20.7301,45700.0
2008-05-01 11:50:00,37.03,37.05,37.02,37.04,50600.0,20.7245,20.7357,20.7189,20.7301,50600.0
2008-05-01 12:00:00,37.04,37.1,37.04,37.1,39500.0,20.7301,20.7637,20.7301,20.7637,39500.0
2008-05-01 12:10:00,37.1,37.2,37.1,37.18,82200.0,20.7637,20.8197,20.7637,20.8085,82200.0
2008-05-01 12:20:00,37.17,37.19,37.13,37.14,20800.0,20.8029,20.8141,20.7805,20.7861,20800.0
2008-05-01 12:30:00,37.13,37.18,37.12,37.18,69000.0,20.7805,20.8085,20.7749,20.8085,69000.0
2008-05-01 12:40:00,37.17,37.18,37.11,37.11,53500.0,20.8029,20.8085,20.7693,20.7693,53500.0
2008-05-01 12:50:00,37.11,37.18,37.1,37.18,55000.0,20.7693,20.8085,20.7637,20.8085,55000.0
2008-05-01 13:00:00,37.17,37.2,37.12,37.17,59500.0,20.8029,20.8197,20.7749,20.8029,59500.0
2008-05-01 13:10:00,37.18,37.3,37.16,37.25,92000.0,20.8085,20.8756,20.7973,20.8477,92000.0
2008-05-01 13:20:00,37.25,37.27,37.2,37.25,41400.0,20.8477,20.8589,20.8197,20.8477,41400.0
2008-05-01 13:30:00,37.24,37.25,37.17,37.17,50000.0,20.8421,20.8477,20.8029,20.8029,50000.0
2008-05-01 13:40:00,37.18,37.18,37.11,37.11,42100.0,20.8085,20.8085,20.7693,20.7693,42100.0
2008-05-01 13:50:00,37.11,37.15,37.06,37.1,63600.0,20.7693,20.7917,20.7413,20.7637,63600.0
2008-05-01 14:00:00,37.1,37.11,37.04,37.1,65900.0,20.7637,20.7693,20.7301,20.7637,65900.0
2008-05-01 14:10:00,37.09,37.15,37.09,37.15,44900.0,20.7581,20.7917,20.7581,20.7917,44900.0
2008-05-01 14:20:00,37.14,37.2,37.05,37.05,42700.0,20.7861,20.8197,20.7357,20.7357,42700.0
2008-05-01 14:30:00,37.05,37.14,37.05,37.13,45700.0,20.7357,20.7861,20.7357,20.7805,45700.0
2008-05-01 14:40:00,37.12,37.19,37.12,37.15,52100.0,20.7749,20.8141,20.7749,20.7917,52100.0
2008-05-01 14:50:00,37.15,37.2,37.08,37.11,72300.0,20.7917,20.8197,20.7525,20.7693,72300.0
2008-05-01 15:00:00,37.11,37.14,37.02,37.03,47600.0,20.7693,20.7861,20.7189,20.7245,47600.0
2008-05-01 15:10:00,37.02,37.12,37.01,37.12,38700.0,20.7189,20.7749,20.7133,20.7749,38700.0
2008-05-01 15:20:00,37.11,37.12,37.07,37.09,58800.0,20.7693,20.7749,20.7469,20.7581,58800.0
2008-05-01 15:30:00,37.09,37.1,37.01,37.08,86600.0,20.7581,20.7637,20.7133,20.7525,86600.0
2008-05-01 15:40:00,37.08,37.12,37.04,37.12,81200.0,20.7525,20.7749,20.7301,20.7749,81200.0
2008-05-01 15:50:00,37.12,37.22,37.12,37.2,235600.0,20.7749,20.8309,20.7749,20.8197,235600.0
2008-05-02 09:30:00,37.27,37.46,37.04,37.26,65900.0,20.8589,20.9652,20.7301,20.8533,65900.0
2008-05-02 09:40:00,37.22,37.33,37.2,37.25,62500.0,20.8309,20.8924,20.8197,20.8477,62500.0
2008-05-02 09:50:00,37.23,37.35,37.14,37.23,54900.0,20.8365,20.9036,20.7861,20.8365,54900.0
2008-05-02 10:00:00,37.23,37.47,37.23,37.4,48500.0,20.8365,20.9708,20.8365,20.9316,48500.0
2008-05-02 10:10:00,37.4,37.46,37.34,37.36,30000.0,20.9316,20.9652,20.898,20.9092,30000.0
2008-05-02 10:20:00,37.36,37.38,37.18,37.32,59800.0,20.9092,20.9204,20.8085,20.8868,59800.0
2008-05-02 10:30:00,37.31,37.33,37.17,37.17,44900.0,20.8812,20.8924,20.8029,20.8029,44900.0
2008-05-02 10:40:00,37.17,37.18,37.13,37.16,35800.0,20.8029,20.8085,20.7805,20.7973,35800.0
2008-05-02 10:50:00,37.16,37.17,37.06,37.09,40300.0,20.7973,20.8029,20.7413,20.7581,40300.0
2008-05-02 11:00:00,37.09,37.1,37.03,37.1,43600.0,20.7581,20.7637,20.7245,20.7637,43600.0
2008-05-02 11:10:00,37.1,37.1,37.07,37.09,69000.0,20.7637,20.7637,20.7469,20.7581,69000.0
2008-05-02 11:20:00,37.09,37.09,37.01,37.04,35300.0,20.7581,20.7581,20.7133,20.7301,35300.0
2008-05-02 11:30:00,37.05,37.11,37.0,37.0,83000.0,20.7357,20.7693,20.7077,20.7077,83000.0
2008-05-02 11:40:00,37.01,37.07,37.0,37.07,27300.0,20.7133,20.7469,20.7077,20.7469,27300.0
2008-05-02 11:50:00,37.07,37.1,37.04,37.05,51600.0,20.7469,20.7637,20.7301,20.7357,51600.0
2008-05-02 12:00:00,37.05,37.08,37.0,37.08,90400.0,20.7357,20.7525,20.7077,20.7525,90400.0
2008-05-02 12:10:00,37.08,37.18,37.07,37.17,66900.0,20.7525,20.8085,20.7469,20.8029,66900.0
2008-05-02 12:20:00,37.17,37.17,37.13,37.15,62300.0,20.8029,20.8029,20.7805,20.7917,62300.0
2008-05-02 12:30:00,37.16,37.16,37.08,37.1,54900.0,20.7973,20.7973,20.7525,20.7637,54900.0
2008-05-02 12:40:00,37.1,37.1,37.03,37.07,46800.0,20.7637,20.7637,20.7245,20.7469,46800.0
2008-05-02 12:50:00,37.07,37.13,37.06,37.09,74000.0,20.7469,20.7805,20.7413,20.7581,74000.0
2008-05-02 13:00:00,37.1,37.11,36.92,36.95,77600.0,20.7637,20.7693,20.663,20.6798,77600.0
2008-05-02 13:10:00,36.96,36.96,36.87,36.88,58200.0,20.6854,20.6854,20.635,20.6406,58200.0
2008-05-02 13:20:00,36.87,36.88,36.84,36.84,41500.0,20.635,20.6406,20.6182,20.6182,41500.0
2008-05-02 13:30:00,36.84,36.84,36.8,36.8,60900.0,20.6182,20.6182,20.5958,20.5958,60900.0
2008-05-02 13:40:00,36.8,36.88,36.79,36.87,55200.0,20.5958,20.6406,20.5902,20.635,55200.0
2008-05-02 13:50:00,36.87,36.9,36.84,36.86,20300.0,20.635,20.6518,20.6182,20.6294,20300.0
2008-05-02 14:00:00,36.85,36.9,36.76,36.77,65900.0,20.6238,20.6518,20.5734,20.579,65900.0
2008-05-02 14:10:00,36.76,36.89,36.75,36.83,73100.0,20.5734,20.6462,20.5678,20.6126,73100.0
2008-05-02 14:20:00,36.84,36.93,36.81,36.92,76500.0,20.6182,20.6686,20.6014,20.663,76500.0
2008-05-02 14:30:00,36.92,37.03,36.9,37.02,64300.0,20.663,20.7245,20.6518,20.7189,64300.0
2008-05-02 14:40:00,37.02,37.03,36.9,36.94,45300.0,20.7189,20.7245,20.6518,20.6742,45300.0
2008-05-02 14:50:00,36.94,36.96,36.89,36.9,57600.0,20.6742,20.6854,20.6462,20.6518,57600.0
2008-05-02 15:00:00,36.89,36.94,36.88,36.92,57100.0,20.6462,20.6742,20.6406,20.663,57100.0
2008-05-02 15:10:00,36.92,37.07,36.92,37.03,76700.0,20.663,20.7469,20.663,20.7245,76700.0
2008-05-02 15:20:00,37.03,37.06,37.01,37.04,37700.0,20.7245,20.7413,20.7133,20.7301,37700.0
2008-05-02 15:30:00,37.02,37.06,37.0,37.06,70700.0,20.7189,20.7413,20.7077,20.7413,70700.0
2008-05-02 15:40:00,37.06,37.07,36.98,36.99,86800.0,20.7413,20.7469,20.6966,20.7022,86800.0
2008-05-02 15:50:00,36.99,37.11,36.99,37.11,178400.0,20.7022,20.7693,20.7022,20.7693,178400.0
2008-05-05 09:30:00,37.15,37.16,36.79,36.8,47200.0,20.7917,20.7973,20.5902,20.5958,47200.0
2008-05-05 09:40:00,36.79,36.8,36.63,36.67,48700.0,20.5902,20.5958,20.5007,20.5231,48700.0
2008-05-05 09:50:00,36.66,36.81,36.66,36.76,41800.0,20.5175,20.6014,20.5175,20.5734,41800.0
2008-05-05 10:00:00,36.77,36.95,36.71,36.95,50700.0,20.579,20.6798,20.5454,20.6798,50700.0
2008-05-05 10:10:00,36.95,36.98,36.66,36.66,34200.0,20.6798,20.6966,20.5175,20.5175,34200.0
2008-05-05 10:20:00,36.65,36.7,36.55,36.56,43400.0,20.5119,20.5398,20.4559,20.4615,43400.0
2008-05-05 10:30:00,36.56,36.6,36.54,36.59,25300.0,20.4615,20.4839,20.4503,20.4783,25300.0
2008-05-05 10:40:00,36.58,36.71,36.58,36.71,16600.0,20.4727,20.5454,20.4727,20.5454,16600.0
2008-05-05 10:50:00,36.7,36.71,36.52,36.52,48600.0,20.5398,20.5454,20.4391,20.4391,48600.0
2008-05-05 11:00:00,36.52,36.53,36.46,36.48,21900.0,20.4391,20.4447,20.4055,20.4167,21900.0
2008-05-05 11:10:00,36.49,36.55,36.49,36.52,44000.0,20.4223,20.4559,20.4223,20.4391,44000.0
2008-05-05 11:20:00,36.51,36.55,36.51,36.55,21900.0,20.4335,20.4559,20.4335,20.4559,21900.0
2008-05-05 11:30:00,36.55,36.64,36.54,36.61,58600.0,20.4559,20.5063,20.4503,20.4895,58600.0
2008-05-05 11:40:00,36.61,36.65,36.6,36.65,26500.0,20.4895,20.5119,20.4839,20.5119,26500.0
2008-05-05 11:50:00,36.64,36.67,36.64,36.66,34000.0,20.5063,20.5231,20.5063,20.5175,34000.0
2008-05-05 12:00:00,36.65,36.65,36.62,36.62,46600.0,20.5119,20.5119,20.4951,20.4951,46600.0
2008-05-05 12:10:00,36.62,36.65,36.6,36.65,36800.0,20.4951,20.5119,20.4839,20.5119,36800.0
2008-05-05 12:20:00,36.64,36.65,36.59,36.6,23500.0,20.5063,20.5119,20.4783,20.4839,23500.0
2008-05-05 12:30:00,36.61,36.65,36.61,36.65,19700.0,20.4895,20.5119,20.4895,20.5119,19700.0
2008-05-05 12:40:00,36.65,36.67,36.64,36.67,19000.0,20.5119,20.5231,20.5063,20.5231,19000.0
2008-05-05 12:50:00,36.66,36.72,36.66,36.69,26500.0,20.5175,20.551,20.5175,20.5343,26500.0
2008-05-05 13:00:00,36.7,36.7,36.68,36.69,14600.0,20.5398,20.5398,20.5287,20.5343,14600.0
2008-05-05 13:10:00,36.7,36.71,36.59,36.62,42300.0,20.5398,20.5454,20.4783,20.4951,42300.0
2008-05-05 13:20:00,36.63,36.65,36.58,36.58,20200.0,20.5007,20.5119,20.4727,20.4727,20200.0
2008-05-05 13:30:00,36.58,36.64,36.58,36.64,28200.0,20.4727,20.5063,20.4727,20.5063,28200.0
2008-05-05 13:40:00,36.64,36.65,36.57,36.57,28600.0,20.5063,20.5119,20.4671,20.4671,28600.0
2008-05-05 13:50:00,36.57,36.57,36.49,36.5,36400.0,20.4671,20.4671,20.4223,20.4279,36400.0
2008-05-05 14:00:00,36.5,36.5,36.48,36.5,26400.0,20.4279,20.4279,20.4167,20.4279,26400.0
2008-05-05 14:10:00,36.49,36.5,36.44,36.47,39000.0,20.4223,20.4279,20.3943,20.4111,39000.0
2008-05-05 14:20:00,36.48,36.5,36.47,36.5,27600.0,20.4167,20.4279,20.4111,20.4279,27600.0
2008-05-05 14:30:00,36.49,36.5,36.47,36.47,28600.0,20.4223,20.4279,20.4111,20.4111,28600.0
2008-05-05 14:40:00,36.46,36.49,36.44,36.49,32100.0,20.4055,20.4223,20.3943,20.4223,32100.0
2008-05-05 14:50:00,36.5,36.51,36.43,36.44,42100.0,20.4279,20.4335,20.3887,20.3943,42100.0
2008-05-05 15:00:00,36.45,36.5,36.44,36.48,38300.0,20.3999,20.4279,20.3943,20.4167,38300.0
2008-05-05 15:10:00,36.47,36.52,36.47,36.49,33600.0,20.4111,20.4391,20.4111,20.4223,33600.0
2008-05-05 15:20:00,36.5,36.58,36.49,36.56,51800.0,20.4279,20.4727,20.4223,20.4615,51800.0
2008-05-05 15:30:00,36.57,36.57,36.5,36.5,46700.0,20.4671,20.4671,20.4279,20.4279,46700.0
2008-05-05 15:40:00,36.5,36.56,36.49,36.56,61300.0,20.4279,20.4615,20.4223,20.4615,61300.0
2008-05-05 15:50:00,36.55,36.57,36.52,36.52,91500.0,20.4559,20.4671,20.4391,20.4391,91500.0
2008-05-06 09:30:00,36.3,36.54,36.26,36.49,31000.0,20.316,20.4503,20.2936,20.4223,31000.0
2008-05-06 09:40:00,36.49,36.56,36.38,36.41,48300.0,20.4223,20.4615,20.3608,20.3775,48300.0
2008-05-06 09:50:00,36.42,36.45,36.32,36.36,53600.0,20.3831,20.3999,20.3272,20.3496,53600.0
2008-05-06 10:00:00,36.35,36.38,36.28,36.3,31700.0,20.344,20.3608,20.3048,20.316,31700.0
2008-05-06 10:10:00,36.3,36.38,36.17,36.38,52400.0,20.316,20.3608,20.2432,20.3608,52400.0
2008-05-06 10:20:00,36.38,36.41,36.35,36.39,26300.0,20.3608,20.3775,20.344,20.3663,26300.0
2008-05-06 10:30:00,36.38,36.45,36.33,36.41,25200.0,20.3608,20.3999,20.3328,20.3775,25200.0
2008-05-06 10:40:00,36.42,36.57,36.41,36.56,32900.0,20.3831,20.4671,20.3775,20.4615,32900.0
2008-05-06 10:50:00,36.56,36.62,36.53,36.54,38400.0,20.4615,20.4951,20.4447,20.4503,38400.0
2008-05-06 11:00:00,36.55,36.61,36.53,36.58,33400.0,20.4559,20.4895,20.4447,20.4727,33400.0
2008-05-06 11:10:00,36.58,36.63,36.55,36.56,31600.0,20.4727,20.5007,20.4559,20.4615,31600.0
2008-05-06 11:20:00,36.57,36.59,36.45,36.5,33000.0,20.4671,20.4783,20.3999,20.4279,33000.0
2008-05-06 11:30:00,36.5,36.51,36.35,36.37,45300.0,20.4279,20.4335,20.344,20.3552,45300.0
2008-05-06 11:40:00,36.37,36.42,36.35,36.39,55500.0,20.3552,20.3831,20.344,20.3663,55500.0
2008-05-06 11:50:00,36.39,36.49,36.38,36.49,37300.0,20.3663,20.4223,20.3608,20.4223,37300.0
2008-05-06 12:00:00,36.48,36.56,36.48,36.54,65100.0,20.4167,20.4615,20.4167,20.4503,65100.0
2008-05-06 12:10:00,36.55,36.65,36.52,36.62,43400.0,20.4559,20.5119,20.4391,20.4951,43400.0
2008-05-06 12:20:00,36.62,36.68,36.62,36.65,19800.0,20.4951,20.5287,20.4951,20.5119,19800.0
2008-05-06 12:30:00,36.65,36.66,36.63,36.66,19800.0,20.5119,20.5175,20.5007,20.5175,19800.0
2008-05-06 12:40:00,36.66,36.73,36.64,36.7,37400.0,20.5175,20.5566,20.5063,20.5398,37400.0
2008-05-06 12:50:00,36.7,36.74,36.7,36.71,62400.0,20.5398,20.5622,20.5398,20.5454,62400.0
2008-05-06 13:00:00,36.72,36.72,36.64,36.68,36400.0,20.551,20.551,20.5063,20.5287,36400.0
2008-05-06 13:10:00,36.69,36.75,36.65,36.73,49100.0,20.5343,20.5678,20.5119,20.5566,49100.0
2008-05-06 13:20:00,36.73,36.75,36.67,36.67,28300.0,20.5566,20.5678,20.5231,20.5231,28300.0
2008-05-06 13:30:00,36.67,36.69,36.61,36.65,58200.0,20.5231,20.5343,20.4895,20.5119,58200.0
2008-05-06 13:40:00,36.65,36.73,36.6,36.62,56400.0,20.5119,20.5566,20.4839,20.4951,56400.0
2008-05-06 13:50:00,36.63,36.78,36.63,36.77,55100.0,20.5007,20.5846,20.5007,20.579,55100.0
2008-05-06 14:00:00,36.77,36.79,36.67,36.72,36000.0,20.579,20.5902,20.5231,20.551,36000.0
2008-05-06 14:10:00,36.71,36.77,36.7,36.74,18700.0,20.5454,20.579,20.5398,20.5622,18700.0
2008-05-06 14:20:00,36.74,36.78,36.72,36.74,26100.0,20.5622,20.5846,20.551,20.5622,26100.0
2008-05-06 14:30:00,36.73,36.75,36.71,36.71,73400.0,20.5566,20.5678,20.5454,20.5454,73400.0
2008-05-06 14:40:00,36.71,36.72,36.64,36.65,82100.0,20.5454,20.551,20.5063,20.5119,82100.0
2008-05-06 14:50:00,36.65,36.65,36.63,36.63,177100.0,20.5119,20.5119,20.5007,20.5007,177100.0
2008-05-06 15:00:00,36.63,36.66,36.61,36.64,137800.0,20.5007,20.5175,20.4895,20.5063,137800.0
2008-05-06 15:10:00,36.65,36.65,36.56,36.58,141100.0,20.5119,20.5119,20.4615,20.4727,141100.0
2008-05-06 15:20:00,36.57,36.58,36.51,36.51,144700.0,20.4671,20.4727,20.4335,20.4335,144700.0
2008-05-06 15:30:00,36.52,36.58,36.4,36.47,1527900.0,20.4391,20.4727,20.3719,20.4111,1527900.0
2008-05-06 15:40:00,36.47,36.47,36.43,36.44,158500.0,20.4111,20.4111,20.3887,20.3943,158500.0
2008-05-06 15:50:00,36.44,36.5,36.43,36.44,313900.0,20.3943,20.4279,20.3887,20.3943,313900.0
2008-05-07 09:30:00,36.59,36.59,36.38,36.43,48500.0,20.4783,20.4783,20.3608,20.3887,48500.0
2008-05-07 09:40:00,36.42,36.48,36.38,36.48,43800.0,20.3831,20.4167,20.3608,20.4167,43800.0
2008-05-07 09:50:00,36.48,36.55,36.42,36.54,36700.0,20.4167,20.4559,20.3831,20.4503,36700.0
2008-05-07 10:00:00,36.54,36.54,36.27,36.27,68800.0,20.4503,20.4503,20.2992,20.2992,68800.0
2008-05-07 10:10:00,36.28,36.34,36.26,36.31,63400.0,20.3048,20.3384,20.2936,20.3216,63400.0
2008-05-07 10:20:00,36.3,36.33,36.27,36.31,29900.0,20.316,20.3328,20.2992,20.3216,29900.0
2008-05-07 10:30:00,36.32,36.4,36.31,36.38,55600.0,20.3272,20.3719,20.3216,20.3608,55600.0
2008-05-07 10:40:00,36.38,36.46,36.37,36.41,58700.0,20.3608,20.4055,20.3552,20.3775,58700.0
2008-05-07 10:50:00,36.41,36.43,36.3,36.33,38700.0,20.3775,20.3887,20.316,20.3328,38700.0
2008-05-07 11:00:00,36.32,36.4,36.31,36.37,28600.0,20.3272,20.3719,20.3216,20.3552,28600.0
2008-05-07 11:10:00,36.37,36.37,36.26,36.28,48100.0,20.3552,20.3552,20.2936,20.3048,48100.0
2008-05-07 11:20:00,36.27,36.27,36.21,36.21,36000.0,20.2992,20.2992,20.2656,20.2656,36000.0
2008-05-07 11:30:00,36.21,36.21,36.13,36.13,34500.0,20.2656,20.2656,20.2208,20.2208,34500.0
2008-05-07 11:40:00,36.13,36.14,36.12,36.14,24000.0,20.2208,20.2264,20.2152,20.2264,24000.0
2008-05-07 11:50:00,36.14,36.18,36.13,36.17,38200.0,20.2264,20.2488,20.2208,20.2432,38200.0
2008-05-07 12:00:00,36.17,36.18,36.16,36.17,29300.0,20.2432,20.2488,20.2376,20.2432,29300.0
2008-05-07 12:10:00,36.18,36.19,36.14,36.18,26300.0,20.2488,20.2544,20.2264,20.2488,26300.0
2008-05-07 12:20:00,36.18,36.19,36.05,36.1,77600.0,20.2488,20.2544,20.1761,20.204,77600.0
2008-05-07 12:30:00,36.09,36.17,36.09,36.16,26400.0,20.1984,20.2432,20.1984,20.2376,26400.0
2008-05-07 12:40:00,36.16,36.18,36.16,36.18,19500.0,20.2376,20.2488,20.2376,20.2488,19500.0
2008-05-07 12:50:00,36.17,36.24,36.17,36.23,25200.0,20.2432,20.2824,20.2432,20.2768,25200.0
2008-05-07 13:00:00,36.24,36.24,36.08,36.08,69300.0,20.2824,20.2824,20.1929,20.1929,69300.0
2008-05-07 13:10:00,36.07,36.07,36.01,36.06,42700.0,20.1873,20.1873,20.1537,20.1817,42700.0
2008-05-07 13:20:00,36.06,36.1,36.05,36.08,23600.0,20.1817,20.204,20.1761,20.1929,23600.0
2008-05-07 13:30:00,36.09,36.11,36.05,36.05,30200.0,20.1984,20.2096,20.1761,20.1761,30200.0
2008-05-07 13:40:00,36.05,36.06,36.0,36.05,43700.0,20.1761,20.1817,20.1481,20.1761,43700.0
2008-05-07 13:50:00,36.05,36.06,36.0,36.05,39600.0,20.1761,20.1817,20.1481,20.1761,39600.0
2008-05-07 14:00:00,36.05,36.15,36.05,36.14,39400.0,20.1761,20.232,20.1761,20.2264,39400.0
2008-05-07 14:10:00,36.15,36.15,35.99,35.99,74900.0,20.232,20.232,20.1425,20.1425,74900.0
2008-05-07 14:20:00,36.0,36.02,35.84,35.91,92700.0,20.1481,20.1593,20.0585,20.0977,92700.0
2008-05-07 14:30:00,35.9,35.91,35.82,35.88,94600.0,20.0921,20.0977,20.0473,20.0809,94600.0
2008-05-07 14:40:00,35.88,35.94,35.75,35.8,119600.0,20.0809,20.1145,20.0082,20.0361,119600.0
2008-05-07 14:50:00,35.8,35.92,35.8,35.87,43300.0,20.0361,20.1033,20.0361,20.0753,43300.0
2008-05-07 15:00:00,35.86,35.9,35.75,35.75,103600.0,20.0697,20.0921,20.0082,20.0082,103600.0
2008-05-07 15:10:00,35.76,35.89,35.76,35.88,68600.0,20.0138,20.0865,20.0138,20.0809,68600.0
2008-05-07 15:20:00,35.89,35.89,35.76,35.8,74300.0,20.0865,20.0865,20.0138,20.0361,74300.0
2008-05-07 15:30:00,35.8,35.92,35.78,35.88,113300.0,20.0361,20.1033,20.025,20.0809,113300.0
2008-05-07 15:40:00,35.88,36.0,35.85,35.9,225400.0,20.0809,20.1481,20.0641,20.0921,225400.0
2008-05-07 15:50:00,35.89,35.89,35.69,35.79,279900.0,20.0865,20.0865,19.9746,20.0305,279900.0
2008-05-08 09:30:00,35.95,36.03,35.87,35.88,50700.0,20.1201,20.1649,20.0753,20.0809,50700.0
2008-05-08 09:40:00,35.88,35.98,35.79,35.98,38600.0,20.0809,20.1369,20.0305,20.1369,38600.0
2008-05-08 09:50:00,35.97,36.01,35.85,35.98,182200.0,20.1313,20.1537,20.0641,20.1369,182200.0
2008-05-08 10:00:00,35.98,36.03,35.96,36.03,58700.0,20.1369,20.1649,20.1257,20.1649,58700.0
2008-05-08 10:10:00,36.02,36.04,35.98,36.0,81000.0,20.1593,20.1705,20.1369,20.1481,81000.0
2008-05-08 10:20:00,36.0,36.06,36.0,36.05,77400.0,20.1481,20.1817,20.1481,20.1761,77400.0
2008-05-08 10:30:00,36.05,36.07,36.0,36.0,87500.0,20.1761,20.1873,20.1481,20.1481,87500.0
2008-05-08 10:40:00,36.0,36.06,35.97,36.03,34100.0,20.1481,20.1817,20.1313,20.1649,34100.0
2008-05-08 10:50:00,36.04,36.14,36.02,36.12,100100.0,20.1705,20.2264,20.1593,20.2152,100100.0
2008-05-08 11:00:00,36.12,36.17,36.1,36.17,137200.0,20.2152,20.2432,20.204,20.2432,137200.0
2008-05-08 11:10:00,36.17,36.21,36.07,36.08,147500.0,20.2432,20.2656,20.1873,20.1929,147500.0
2008-05-08 11:20:00,36.09,36.22,36.09,36.15,99700.0,20.1984,20.2712,20.1984,20.232,99700.0
2008-05-08 11:30:00,36.15,36.18,36.09,36.09,77000.0,20.232,20.2488,20.1984,20.1984,77000.0
2008-05-08 11:40:00,36.1,36.14,35.99,36.08,99800.0,20.204,20.2264,20.1425,20.1929,99800.0
2008-05-08 11:50:00,36.08,36.1,36.03,36.08,71300.0,20.1929,20.204,20.1649,20.1929,71300.0
2008-05-08 12:00:00,36.08,36.09,36.01,36.05,34100.0,20.1929,20.1984,20.1537,20.1761,34100.0
2008-05-08 12:10:00,36.06,36.08,35.97,35.97,32300.0,20.1817,20.1929,20.1313,20.1313,32300.0
2008-05-08 12:20:00,35.98,35.99,35.88,35.91,33400.0,20.1369,20.1425,20.0809,20.0977,33400.0
2008-05-08 12:30:00,35.91,36.04,35.91,36.03,165500.0,20.0977,20.1705,20.0977,20.1649,165500.0
2008-05-08 12:40:00,36.04,36.1,36.04,36.1,34900.0,20.1705,20.204,20.1705,20.204,34900.0
2008-05-08 12:50:00,36.11,36.15,36.11,36.13,15500.0,20.2096,20.232,20.2096,20.2208,15500.0
2008-05-08 13:00:00,36.13,36.21,36.13,36.18,22000.0,20.2208,20.2656,20.2208,20.2488,22000.0
2008-05-08 13:10:00,36.18,36.18,36.04,36.09,35700.0,20.2488,20.2488,20.1705,20.1984,35700.0
2008-05-08 13:20:00,36.09,36.29,36.09,36.28,68800.0,20.1984,20.3104,20.1984,20.3048,68800.0
2008-05-08 13:30:00,36.28,36.3,36.22,36.22,27300.0,20.3048,20.316,20.2712,20.2712,27300.0
2008-05-08 13:40:00,36.22,36.29,36.22,36.26,59500.0,20.2712,20.3104,20.2712,20.2936,59500.0
2008-05-08 13:50:00,36.26,36.38,36.26,36.38,45700.0,20.2936,20.3608,20.2936,20.3608,45700.0
2008-05-08 14:00:00,36.38,36.38,36.22,36.23,45600.0,20.3608,20.3608,20.2712,20.2768,45600.0
2008-05-08 14:10:00,36.23,36.28,36.15,36.16,33000.0,20.2768,20.3048,20.232,20.2376,33000.0
2008-05-08 14:20:00,36.16,36.2,36.12,36.13,28800.0,20.2376,20.26,20.2152,20.2208,28800.0
2008-05-08 14:30:00,36.12,36.19,36.07,36.18,29900.0,20.2152,20.2544,20.1873,20.2488,29900.0
2008-05-08 14:40:00,36.18,36.19,36.06,36.11,57000.0,20.2488,20.2544,20.1817,20.2096,57000.0
2008-05-08 14:50:00,36.1,36.13,36.08,36.12,53700.0,20.204,20.2208,20.1929,20.2152,53700.0
2008-05-08 15:00:00,36.12,36.18,36.1,36.13,44200.0,20.2152,20.2488,20.204,20.2208,44200.0
2008-05-08 15:10:00,36.13,36.15,36.11,36.15,76900.0,20.2208,20.232,20.2096,20.232,76900.0
2008-05-08 15:20:00,36.15,36.24,36.14,36.2,107000.0,20.232,20.2824,20.2264,20.26,107000.0
2008-05-08 15:30:00,36.2,36.24,36.2,36.24,111400.0,20.26,20.2824,20.26,20.2824,111400.0
2008-05-08 15:40:00,36.24,36.27,36.19,36.27,98200.0,20.2824,20.2992,20.2544,20.2992,98200.0
2008-05-08 15:50:00,36.27,36.31,36.26,36.27,183900.0,20.2992,20.3216,20.2936,20.2992,183900.0
2008-05-09 09:30:00,35.91,36.14,35.74,35.8,68100.0,20.0977,20.2264,20.0026,20.0361,68100.0
2008-05-09 09:40:00,35.8,35.83,35.71,35.76,27800.0,20.0361,20.0529,19.9858,20.0138,27800.0
2008-05-09 09:50:00,35.76,35.82,35.72,35.81,45200.0,20.0138,20.0473,19.9914,20.0417,45200.0
2008-05-09 10:00:00,35.8,35.91,35.78,35.83,158000.0,20.0361,20.0977,20.025,20.0529,158000.0
2008-05-09 10:10:00,35.83,35.85,35.73,35.79,56200.0,20.0529,20.0641,19.997,20.0305,56200.0
2008-05-09 10:20:00,35.8,35.83,35.74,35.81,35700.0,20.0361,20.0529,20.0026,20.0417,35700.0
2008-05-09 10:30:00,35.81,35.9,35.79,35.88,37600.0,20.0417,20.0921,20.0305,20.0809,37600.0
2008-05-09 10:40:00,35.9,36.05,35.88,35.99,54300.0,20.0921,20.1761,20.0809,20.1425,54300.0
2008-05-09 10:50:00,36.0,36.0,35.94,35.96,14100.0,20.1481,20.1481,20.1145,20.1257,14100.0
2008-05-09 11:00:00,35.96,36.01,35.89,35.97,38200.0,20.1257,20.1537,20.0865,20.1313,38200.0
2008-05-09 11:10:00,35.98,35.98,35.92,35.94,10700.0,20.1369,20.1369,20.1033,20.1145,10700.0
2008-05-09 11:20:00,35.94,35.95,35.88,35.92,11100.0,20.1145,20.1201,20.0809,20.1033,11100.0
2008-05-09 11:30:00,35.93,35.93,35.82,35.83,13500.0,20.1089,20.1089,20.0473,20.0529,13500.0
2008-05-09 11:40:00,35.83,35.88,35.82,35.88,19500.0,20.0529,20.0809,20.0473,20.0809,19500.0
2008-05-09 11:50:00,35.88,35.88,35.81,35.85,39000.0,20.0809,20.0809,20.0417,20.0641,39000.0
2008-05-09 12:00:00,35.84,35.88,35.83,35.86,29900.0,20.0585,20.0809,20.0529,20.0697,29900.0
2008-05-09 12:10:00,35.85,35.93,35.85,35.93,24400.0,20.0641,20.1089,20.0641,20.1089,24400.0
2008-05-09 12:20:00,35.93,35.95,35.87,35.89,41000.0,20.1089,20.1201,20.0753,20.0865,41000.0
2008-05-09 12:30:00,35.9,35.97,35.9,35.97,18300.0,20.0921,20.1313,20.0921,20.1313,18300.0
2008-05-09 12:40:00,35.96,35.97,35.9,35.9,19400.0,20.1257,20.1313,20.0921,20.0921,19400.0
2008-05-09 12:50:00,35.91,35.91,35.9,35.91,13000.0,20.0977,20.0977,20.0921,20.0977,13000.0
2008-05-09 13:00:00,35.9,35.9,35.83,35.89,28000.0,20.0921,20.0921,20.0529,20.0865,28000.0
2008-05-09 13:10:00,35.86,35.87,35.82,35.82,24000.0,20.0697,20.0753,20.0473,20.0473,24000.0
2008-05-09 13:20:00,35.82,35.87,35.82,35.84,20200.0,20.0473,20.0753,20.0473,20.0585,20200.0
2008-05-09 13:30:00,35.84,35.87,35.8,35.87,24100.0,20.0585,20.0753,20.0361,20.0753,24100.0
2008-05-09 13:40:00,35.88,35.92,35.86,35.92,15800.0,20.0809,20.1033,20.0697,20.1033,15800.0
2008-05-09 13:50:00,35.92,35.99,35.9,35.97,17500.0,20.1033,20.1425,20.0921,20.1313,17500.0
2008-05-09 14:00:00,35.97,36.03,35.94,35.94,88000.0,20.1313,20.1649,20.1145,20.1145,88000.0
2008-05-09 14:10:00,35.95,36.04,35.93,36.01,26800.0,20.1201,20.1705,20.1089,20.1537,26800.0
2008-05-09 14:20:00,36.0,36.05,35.98,35.99,88900.0,20.1481,20.1761,20.1369,20.1425,88900.0
2008-05-09 14:30:00,35.97,35.97,35.93,35.96,24800.0,20.1313,20.1313,20.1089,20.1257,24800.0
2008-05-09 14:40:00,35.97,35.98,35.95,35.95,13100.0,20.1313,20.1369,20.1201,20.1201,13100.0
2008-05-09 14:50:00,35.95,36.0,35.93,35.97,24100.0,20.1201,20.1481,20.1089,20.1313,24100.0
2008-05-09 15:00:00,35.97,35.97,35.92,35.93,36800.0,20.1313,20.1313,20.1033,20.1089,36800.0
2008-05-09 15:10:00,35.93,35.93,35.9,35.91,24800.0,20.1089,20.1089,20.0921,20.0977,24800.0
2008-05-09 15:20:00,35.91,35.98,35.89,35.98,89000.0,20.0977,20.1369,20.0865,20.1369,89000.0
2008-05-09 15:30:00,35.97,36.03,35.96,35.99,31600.0,20.1313,20.1649,20.1257,20.1425,31600.0
2008-05-09 15:40:00,35.99,36.04,35.89,35.94,69400.0,20.1425,20.1705,20.0865,20.1145,69400.0
2008-05-09 15:50:00,35.93,35.94,35.86,35.94,124300.0,20.1089,20.1145,20.0697,20.1145,124300.0
2008-05-12 09:30:00,36.14,36.14,35.82,35.99,37300.0,20.2264,20.2264,20.0473,20.1425,37300.0
2008-05-12 09:40:00,35.99,36.08,35.9,35.91,23900.0,20.1425,20.1929,20.0921,20.0977,23900.0
2008-05-12 09:50:00,35.9,35.91,35.82,35.9,15500.0,20.0921,20.0977,20.0473,20.0921,15500.0
2008-05-12 10:00:00,35.9,35.92,35.78,35.79,25500.0,20.0921,20.1033,20.025,20.0305,25500.0
2008-05-12 10:10:00,35.79,35.83,35.76,35.79,15500.0,20.0305,20.0529,20.0138,20.0305,15500.0
2008-05-12 10:20:00,35.79,35.91,35.79,35.89,15200.0,20.0305,20.0977,20.0305,20.0865,15200.0
2008-05-12 10:30:00,35.89,36.03,35.88,36.02,29200.0,20.0865,20.1649,20.0809,20.1593,29200.0
2008-05-12 10:40:00,36.03,36.18,36.02,36.12,70500.0,20.1649,20.2488,20.1593,20.2152,70500.0
2008-05-12 10:50:00,36.12,36.21,36.11,36.17,31700.0,20.2152,20.2656,20.2096,20.2432,31700.0
2008-05-12 11:00:00,36.17,36.25,36.14,36.14,30800.0,20.2432,20.288,20.2264,20.2264,30800.0
2008-05-12 11:10:00,36.15,36.19,36.12,36.12,19000.0,20.232,20.2544,20.2152,20.2152,19000.0
2008-05-12 11:20:00,36.13,36.19,36.13,36.19,17800.0,20.2208,20.2544,20.2208,20.2544,17800.0
2008-05-12 11:30:00,36.19,36.2,36.11,36.16,17800.0,20.2544,20.26,20.2096,20.2376,17800.0
2008-05-12 11:40:00,36.16,36.24,36.15,36.24,36200.0,20.2376,20.2824,20.232,20.2824,36200.0
2008-05-12 11:50:00,36.24,36.3,36.21,36.25,23600.0,20.2824,20.316,20.2656,20.288,23600.0
2008-05-12 12:00:00,36.25,36.33,36.25,36.33,34300.0,20.288,20.3328,20.288,20.3328,34300.0
2008-05-12 12:10:00,36.34,36.4,36.24,36.24,74400.0,20.3384,20.3719,20.2824,20.2824,74400.0
2008-05-12 12:20:00,36.24,36.33,36.22,36.32,20700.0,20.2824,20.3328,20.2712,20.3272,20700.0
2008-05-12 12:30:00,36.31,36.31,36.18,36.2,43800.0,20.3216,20.3216,20.2488,20.26,43800.0
2008-05-12 12:40:00,36.2,36.25,36.2,36.25,13000.0,20.26,20.288,20.26,20.288,13000.0
2008-05-12 12:50:00,36.24,36.32,36.24,36.27,16400.0,20.2824,20.3272,20.2824,20.2992,16400.0
2008-05-12 13:00:00,36.27,36.27,36.19,36.19,7500.0,20.2992,20.2992,20.2544,20.2544,7500.0
2008-05-12 13:10:00,36.19,36.21,36.16,36.2,11200.0,20.2544,20.2656,20.2376,20.26,11200.0
2008-05-12 13:20:00,36.2,36.22,36.18,36.19,17300.0,20.26,20.2712,20.2488,20.2544,17300.0
2008-05-12 13:30:00,36.18,36.19,36.11,36.15,32400.0,20.2488,20.2544,20.2096,20.232,32400.0
2008-05-12 13:40:00,36.15,36.26,36.15,36.25,31000.0,20.232,20.2936,20.232,20.288,31000.0
2008-05-12 13:50:00,36.26,36.27,36.23,36.27,20400.0,20.2936,20.2992,20.2768,20.2992,20400.0
2008-05-12 14:00:00,36.27,36.29,36.25,36.27,29700.0,20.2992,20.3104,20.288,20.2992,29700.0
2008-05-12 14:10:00,36.28,36.38,36.28,36.35,61600.0,20.3048,20.3608,20.3048,20.344,61600.0
2008-05-12 14:20:00,36.36,36.44,36.32,36.42,75800.0,20.3496,20.3943,20.3272,20.3831,75800.0
2008-05-12 14:30:00,36.42,36.45,36.4,36.44,40800.0,20.3831,20.3999,20.3719,20.3943,40800.0
2008-05-12 14:40:00,36.45,36.52,36.45,36.52,46400.0,20.3999,20.4391,20.3999,20.4391,46400.0
2008-05-12 14:50:00,36.51,36.54,36.51,36.51,31500.0,20.4335,20.4503,20.4335,20.4335,31500.0
2008-05-12 15:00:00,36.51,36.58,36.47,36.54,105400.0,20.4335,20.4727,20.4111,20.4503,105400.0
2008-05-12 15:10:00,36.55,36.6,36.52,36.6,70900.0,20.4559,20.4839,20.4391,20.4839,70900.0
2008-05-12 15:20:00,36.6,36.65,36.57,36.62,109800.0,20.4839,20.5119,20.4671,20.4951,109800.0
2008-05-12 15:30:00,36.63,36.63,36.53,36.56,120600.0,20.5007,20.5007,20.4447,20.4615,120600.0
2008-05-12 15:40:00,36.56,36.6,36.53,36.6,140000.0,20.4615,20.4839,20.4447,20.4839,140000.0
2008-05-12 15:50:00,36.6,36.61,36.56,36.59,149700.0,20.4839,20.4895,20.4615,20.4783,149700.0
2008-05-13 09:30:00,36.6,36.65,36.39,36.41,42100.0,20.4839,20.5119,20.3663,20.3775,42100.0
2008-05-13 09:40:00,36.4,36.47,36.3,36.44,36700.0,20.3719,20.4111,20.316,20.3943,36700.0
2008-05-13 09:50:00,36.44,36.45,36.19,36.3,48400.0,20.3943,20.3999,20.2544,20.316,48400.0
2008-05-13 10:00:00,36.32,36.41,36.2,36.22,49800.0,20.3272,20.3775,20.26,20.2712,49800.0
2008-05-13 10:10:00,36.22,36.24,36.16,36.23,38400.0,20.2712,20.2824,20.2376,20.2768,38400.0
2008-05-13 10:20:00,36.24,36.34,36.23,36.24,29700.0,20.2824,20.3384,20.2768,20.2824,29700.0
2008-05-13 10:30:00,36.24,36.28,36.23,36.28,34300.0,20.2824,20.3048,20.2768,20.3048,34300.0
2008-05-13 10:40:00,36.28,36.3,36.14,36.14,52200.0,20.3048,20.316,20.2264,20.2264,52200.0
2008-05-13 10:50:00,36.13,36.13,36.05,36.09,47100.0,20.2208,20.2208,20.1761,20.1984,47100.0
2008-05-13 11:00:00,36.07,36.08,35.99,35.99,49200.0,20.1873,20.1929,20.1425,20.1425,49200.0
2008-05-13 11:10:00,35.99,36.06,35.99,36.01,41300.0,20.1425,20.1817,20.1425,20.1537,41300.0
2008-05-13 11:20:00,36.0,36.03,35.96,36.0,29700.0,20.1481,20.1649,20.1257,20.1481,29700.0
2008-05-13 11:30:00,36.0,36.07,35.98,35.98,29300.0,20.1481,20.1873,20.1369,20.1369,29300.0
2008-05-13 11:40:00,35.98,36.01,35.95,36.0,50400.0,20.1369,20.1537,20.1201,20.1481,50400.0
2008-05-13 11:50:00,35.99,36.05,35.97,36.04,102800.0,20.1425,20.1761,20.1313,20.1705,102800.0
2008-05-13 12:00:00,36.04,36.14,36.03,36.12,70100.0,20.1705,20.2264,20.1649,20.2152,70100.0
2008-05-13 12:10:00,36.12,36.13,36.02,36.12,54300.0,20.2152,20.2208,20.1593,20.2152,54300.0
2008-05-13 12:20:00,36.11,36.18,36.09,36.17,50700.0,20.2096,20.2488,20.1984,20.2432,50700.0
2008-05-13 12:30:00,36.17,36.24,36.17,36.21,31900.0,20.2432,20.2824,20.2432,20.2656,31900.0
2008-05-13 12:40:00,36.2,36.25,36.18,36.19,73300.0,20.26,20.288,20.2488,20.2544,73300.0
2008-05-13 12:50:00,36.19,36.19,36.13,36.13,14000.0,20.2544,20.2544,20.2208,20.2208,14000.0
2008-05-13 13:00:00,36.13,36.15,36.11,36.14,18200.0,20.2208,20.232,20.2096,20.2264,18200.0
2008-05-13 13:10:00,36.14,36.15,36.11,36.13,21700.0,20.2264,20.232,20.2096,20.2208,21700.0
2008-05-13 13:20:00,36.13,36.16,36.12,36.16,42500.0,20.2208,20.2376,20.2152,20.2376,42500.0
2008-05-13 13:30:00,36.16,36.22,36.15,36.18,31100.0,20.2376,20.2712,20.232,20.2488,31100.0
2008-05-13 13:40:00,36.18,36.26,36.18,36.25,24400.0,20.2488,20.2936,20.2488,20.288,24400.0
2008-05-13 13:50:00,36.26,36.32,36.25,36.26,35100.0,20.2936,20.3272,20.288,20.2936,35100.0
2008-05-13 14:00:00,36.26,36.33,36.25,36.32,29300.0,20.2936,20.3328,20.288,20.3272,29300.0
2008-05-13 14:10:00,36.31,36.32,36.28,36.28,38600.0,20.3216,20.3272,20.3048,20.3048,38600.0
2008-05-13 14:20:00,36.29,36.29,36.19,36.2,38200.0,20.3104,20.3104,20.2544,20.26,38200.0
2008-05-13 14:30:00,36.2,36.2,36.16,36.17,52400.0,20.26,20.26,20.2376,20.2432,52400.0
2008-05-13 14:40:00,36.17,36.21,36.16,36.19,34500.0,20.2432,20.2656,20.2376,20.2544,34500.0
2008-05-13 14:50:00,36.19,36.37,36.19,36.34,39000.0,20.2544,20.3552,20.2544,20.3384,39000.0
2008-05-13 15:00:00,36.35,36.4,36.34,36.4,60900.0,20.344,20.3719,20.3384,20.3719,60900.0
2008-05-13 15:10:00,36.4,36.41,36.29,36.29,66800.0,20.3719,20.3775,20.3104,20.3104,66800.0
2008-05-13 15:20:00,36.29,36.32,36.27,36.28,61600.0,20.3104,20.3272,20.2992,20.3048,61600.0
2008-05-13 15:30:00,36.29,36.33,36.29,36.33,56000.0,20.3104,20.3328,20.3104,20.3328,56000.0
2008-05-13 15:40:00,36.33,36.35,36.27,36.27,87500.0,20.3328,20.344,20.2992,20.2992,87500.0
2008-05-13 15:50:00,36.27,36.35,36.27,36.32,126000.0,20.2992,20.344,20.2992,20.3272,126000.0
2008-05-14 09:30:00,36.22,36.57,36.18,36.55,62400.0,20.2712,20.4671,20.2488,20.4559,62400.0
2008-05-14 09:40:00,36.56,36.63,36.51,36.58,30700.0,20.4615,20.5007,20.4335,20.4727,30700.0
2008-05-14 09:50:00,36.61,36.7,36.57,36.57,28800.0,20.4895,20.5398,20.4671,20.4671,28800.0
2008-05-14 10:00:00,36.57,36.63,36.51,36.63,29600.0,20.4671,20.5007,20.4335,20.5007,29600.0
2008-05-14 10:10:00,36.63,36.64,36.47,36.58,67500.0,20.5007,20.5063,20.4111,20.4727,67500.0
2008-05-14 10:20:00,36.58,36.65,36.56,36.63,32700.0,20.4727,20.5119,20.4615,20.5007,32700.0
2008-05-14 10:30:00,36.63,36.68,36.58,36.66,55300.0,20.5007,20.5287,20.4727,20.5175,55300.0
2008-05-14 10:40:00,36.66,36.67,36.58,36.58,32800.0,20.5175,20.5231,20.4727,20.4727,32800.0
2008-05-14 10:50:00,36.59,36.6,36.52,36.55,20500.0,20.4783,20.4839,20.4391,20.4559,20500.0
2008-05-14 11:00:00,36.56,36.57,36.47,36.52,24100.0,20.4615,20.4671,20.4111,20.4391,24100.0
2008-05-14 11:10:00,36.52,36.52,36.48,36.48,17700.0,20.4391,20.4391,20.4167,20.4167,17700.0
2008-05-14 11:20:00,36.48,36.51,36.44,36.51,17400.0,20.4167,20.4335,20.3943,20.4335,17400.0
2008-05-14 11:30:00,36.52,36.54,36.5,36.51,17400.0,20.4391,20.4503,20.4279,20.4335,17400.0
2008-05-14 11:40:00,36.52,36.55,36.49,36.5,13500.0,20.4391,20.4559,20.4223,20.4279,13500.0
2008-05-14 11:50:00,36.49,36.51,36.47,36.48,13300.0,20.4223,20.4335,20.4111,20.4167,13300.0
2008-05-14 12:00:00,36.48,36.5,36.47,36.48,20600.0,20.4167,20.4279,20.4111,20.4167,20600.0
2008-05-14 12:10:00,36.48,36.5,36.47,36.48,19300.0,20.4167,20.4279,20.4111,20.4167,19300.0
2008-05-14 12:20:00,36.48,36.49,36.45,36.46,13100.0,20.4167,20.4223,20.3999,20.4055,13100.0
2008-05-14 12:30:00,36.46,36.46,36.39,36.41,23800.0,20.4055,20.4055,20.3663,20.3775,23800.0
2008-05-14 12:40:00,36.41,36.45,36.34,36.42,63200.0,20.3775,20.3999,20.3384,20.3831,63200.0
2008-05-14 12:50:00,36.43,36.45,36.41,36.43,11400.0,20.3887,20.3999,20.3775,20.3887,11400.0
2008-05-14 13:00:00,36.44,36.55,36.44,36.52,27900.0,20.3943,20.4559,20.3943,20.4391,27900.0
2008-05-14 13:10:00,36.53,36.61,36.53,36.6,18000.0,20.4447,20.4895,20.4447,20.4839,18000.0
2008-05-14 13:20:00,36.6,36.6,36.57,36.57,9200.0,20.4839,20.4839,20.4671,20.4671,9200.0
2008-05-14 13:30:00,36.57,36.61,36.57,36.61,19100.0,20.4671,20.4895,20.4671,20.4895,19100.0
2008-05-14 13:40:00,36.61,36.65,36.6,36.6,23500.0,20.4895,20.5119,20.4839,20.4839,23500.0
2008-05-14 13:50:00,36.6,36.62,36.6,36.62,19200.0,20.4839,20.4951,20.4839,20.4951,19200.0
2008-05-14 14:00:00,36.62,36.64,36.61,36.62,23400.0,20.4951,20.5063,20.4895,20.4951,23400.0
2008-05-14 14:10:00,36.63,36.65,36.61,36.64,18100.0,20.5007,20.5119,20.4895,20.5063,18100.0
2008-05-14 14:20:00,36.64,36.66,36.63,36.64,25700.0,20.5063,20.5175,20.5007,20.5063,25700.0
2008-05-14 14:30:00,36.65,36.67,36.55,36.56,36600.0,20.5119,20.5231,20.4559,20.4615,36600.0
2008-05-14 14:40:00,36.56,36.61,36.55,36.6,14900.0,20.4615,20.4895,20.4559,20.4839,14900.0
2008-05-14 14:50:00,36.6,36.62,36.54,36.59,41100.0,20.4839,20.4951,20.4503,20.4783,41100.0
2008-05-14 15:00:00,36.57,36.6,36.46,36.46,75500.0,20.4671,20.4839,20.4055,20.4055,75500.0
2008-05-14 15:10:00,36.47,36.55,36.47,36.53,30500.0,20.4111,20.4559,20.4111,20.4447,30500.0
2008-05-14 15:20:00,36.53,36.53,36.41,36.48,51800.0,20.4447,20.4447,20.3775,20.4167,51800.0
2008-05-14 15:30:00,36.48,36.49,36.31,36.35,97000.0,20.4167,20.4223,20.3216,20.344,97000.0
2008-05-14 15:40:00,36.36,36.4,36.27,36.37,99800.0,20.3496,20.3719,20.2992,20.3552,99800.0
2008-05-14 15:50:00,36.38,36.4,36.3,36.33,152200.0,20.3608,20.3719,20.316,20.3328,152200.0
2008-05-15 09:30:00,36.23,36.33,36.15,36.28,40500.0,20.2768,20.3328,20.232,20.3048,40500.0
2008-05-15 09:40:00,36.3,36.33,36.19,36.25,10300.0,20.316,20.3328,20.2544,20.288,10300.0
2008-05-15 09:50:00,36.28,36.29,36.19,36.25,31600.0,20.3048,20.3104,20.2544,20.288,31600.0
2008-05-15 10:00:00,36.26,36.33,36.22,36.31,45600.0,20.2936,20.3328,20.2712,20.3216,45600.0
2008-05-15 10:10:00,36.31,36.34,36.24,36.33,33100.0,20.3216,20.3384,20.2824,20.3328,33100.0
2008-05-15 10:20:00,36.33,36.45,36.33,36.4,30900.0,20.3328,20.3999,20.3328,20.3719,30900.0
2008-05-15 10:30:00,36.39,36.45,36.27,36.3,25400.0,20.3663,20.3999,20.2992,20.316,25400.0
2008-05-15 10:40:00,36.3,36.32,36.28,36.28,25800.0,20.316,20.3272,20.3048,20.3048,25800.0
2008-05-15 10:50:00,36.29,36.31,36.27,36.3,19800.0,20.3104,20.3216,20.2992,20.316,19800.0
2008-05-15 11:00:00,36.31,36.4,36.3,36.32,30500.0,20.3216,20.3719,20.316,20.3272,30500.0
2008-05-15 11:10:00,36.33,36.34,36.2,36.23,30300.0,20.3328,20.3384,20.26,20.2768,30300.0
2008-05-15 11:20:00,36.23,36.3,36.21,36.24,14400.0,20.2768,20.316,20.2656,20.2824,14400.0
2008-05-15 11:30:00,36.24,36.3,36.24,36.3,14200.0,20.2824,20.316,20.2824,20.316,14200.0
2008-05-15 11:40:00,36.29,36.35,36.28,36.35,26200.0,20.3104,20.344,20.3048,20.344,26200.0
2008-05-15 11:50:00,36.34,36.39,36.31,36.38,22100.0,20.3384,20.3663,20.3216,20.3608,22100.0
2008-05-15 12:00:00,36.37,36.5,36.36,36.49,66000.0,20.3552,20.4279,20.3496,20.4223,66000.0
2008-05-15 12:10:00,36.49,36.5,36.47,36.48,33100.0,20.4223,20.4279,20.4111,20.4167,33100.0
2008-05-15 12:20:00,36.47,36.6,36.47,36.6,44100.0,20.4111,20.4839,20.4111,20.4839,44100.0
2008-05-15 12:30:00,36.6,36.7,36.6,36.69,44500.0,20.4839,20.5398,20.4839,20.5343,44500.0
2008-05-15 12:40:00,36.7,36.71,36.63,36.68,28400.0,20.5398,20.5454,20.5007,20.5287,28400.0
2008-05-15 12:50:00,36.67,36.67,36.58,36.61,32400.0,20.5231,20.5231,20.4727,20.4895,32400.0
2008-05-15 13:00:00,36.61,36.77,36.6,36.73,41800.0,20.4895,20.579,20.4839,20.5566,41800.0
2008-05-15 13:10:00,36.72,36.73,36.67,36.73,64900.0,20.551,20.5566,20.5231,20.5566,64900.0
2008-05-15 13:20:00,36.74,36.76,36.68,36.73,35800.0,20.5622,20.5734,20.5287,20.5566,35800.0
2008-05-15 13:30:00,36.73,36.75,36.68,36.68,30500.0,20.5566,20.5678,20.5287,20.5287,30500.0
2008-05-15 13:40:00,36.68,36.79,36.68,36.78,24800.0,20.5287,20.5902,20.5287,20.5846,24800.0
2008-05-15 13:50:00,36.78,36.79,36.69,36.73,29800.0,20.5846,20.5902,20.5343,20.5566,29800.0
2008-05-15 14:00:00,36.73,36.77,36.73,36.77,18900.0,20.5566,20.579,20.5566,20.579,18900.0
2008-05-15 14:10:00,36.78,36.81,36.72,36.72,48900.0,20.5846,20.6014,20.551,20.551,48900.0
2008-05-15 14:20:00,36.72,36.74,36.63,36.63,48000.0,20.551,20.5622,20.5007,20.5007,48000.0
2008-05-15 14:30:00,36.64,36.74,36.63,36.73,63800.0,20.5063,20.5622,20.5007,20.5566,63800.0
2008-05-15 14:40:00,36.72,36.79,36.71,36.75,68700.0,20.551,20.5902,20.5454,20.5678,68700.0
2008-05-15 14:50:00,36.76,36.85,36.75,36.8,129300.0,20.5734,20.6238,20.5678,20.5958,129300.0
2008-05-15 15:00:00,36.79,36.82,36.76,36.81,44900.0,20.5902,20.607,20.5734,20.6014,44900.0
2008-05-15 15:10:00,36.81,36.88,36.81,36.86,65700.0,20.6014,20.6406,20.6014,20.6294,65700.0
2008-05-15 15:20:00,36.86,36.86,36.78,36.83,53800.0,20.6294,20.6294,20.5846,20.6126,53800.0
2008-05-15 15:30:00,36.83,36.86,36.75,36.83,57500.0,20.6126,20.6294,20.5678,20.6126,57500.0
2008-05-15 15:40:00,36.84,36.91,36.83,36.91,77600.0,20.6182,20.6574,20.6126,20.6574,77600.0
2008-05-15 15:50:00,36.91,36.93,36.81,36.83,124500.0,20.6574,20.6686,20.6014,20.6126,124500.0
2008-05-16 09:30:00,37.0,37.0,36.65,36.69,451600.0,20.7077,20.7077,20.5119,20.5343,451600.0
2008-05-16 09:40:00,36.66,36.67,36.49,36.55,34600.0,20.5175,20.5231,20.4223,20.4559,34600.0
2008-05-16 09:50:00,36.51,36.64,36.51,36.51,29200.0,20.4335,20.5063,20.4335,20.4335,29200.0
2008-05-16 10:00:00,36.5,36.69,36.47,36.66,45000.0,20.4279,20.5343,20.4111,20.5175,45000.0
2008-05-16 10:10:00,36.68,36.68,36.56,36.64,29000.0,20.5287,20.5287,20.4615,20.5063,29000.0
2008-05-16 10:20:00,36.65,36.67,36.59,36.66,57300.0,20.5119,20.5231,20.4783,20.5175,57300.0
2008-05-16 10:30:00,36.67,36.75,36.61,36.62,53700.0,20.5231,20.5678,20.4895,20.4951,53700.0
2008-05-16 10:40:00,36.63,36.65,36.6,36.6,36400.0,20.5007,20.5119,20.4839,20.4839,36400.0
2008-05-16 10:50:00,36.6,36.61,36.4,36.4,35500.0,20.4839,20.4895,20.3719,20.3719,35500.0
2008-05-16 11:00:00,36.4,36.4,36.34,36.36,22300.0,20.3719,20.3719,20.3384,20.3496,22300.0
2008-05-16 11:10:00,36.36,36.45,36.33,36.44,62500.0,20.3496,20.3999,20.3328,20.3943,62500.0
2008-05-16 11:20:00,36.44,36.46,36.4,36.44,31400.0,20.3943,20.4055,20.3719,20.3943,31400.0
2008-05-16 11:30:00,36.44,36.45,36.41,36.43,27900.0,20.3943,20.3999,20.3775,20.3887,27900.0
2008-05-16 11:40:00,36.43,36.51,36.43,36.51,20700.0,20.3887,20.4335,20.3887,20.4335,20700.0
2008-05-16 11:50:00,36.51,36.55,36.51,36.52,25500.0,20.4335,20.4559,20.4335,20.4391,25500.0
2008-05-16 12:00:00,36.51,36.52,36.44,36.47,44100.0,20.4335,20.4391,20.3943,20.4111,44100.0
2008-05-16 12:10:00,36.47,36.59,36.47,36.59,19700.0,20.4111,20.4783,20.4111,20.4783,19700.0
2008-05-16 12:20:00,36.59,36.61,36.55,36.59,27900.0,20.4783,20.4895,20.4559,20.4783,27900.0
2008-05-16 12:30:00,36.59,36.64,36.5,36.5,64600.0,20.4783,20.5063,20.4279,20.4279,64600.0
2008-05-16 12:40:00,36.5,36.51,36.44,36.45,30900.0,20.4279,20.4335,20.3943,20.3999,30900.0
2008-05-16 12:50:00,36.44,36.44,36.42,36.42,28100.0,20.3943,20.3943,20.3831,20.3831,28100.0
2008-05-16 13:00:00,36.42,36.43,36.4,36.42,35200.0,20.3831,20.3887,20.3719,20.3831,35200.0
2008-05-16 13:10:00,36.42,36.42,36.4,36.4,40400.0,20.3831,20.3831,20.3719,20.3719,40400.0
2008-05-16 13:20:00,36.41,36.41,36.36,36.39,45300.0,20.3775,20.3775,20.3496,20.3663,45300.0
2008-05-16 13:30:00,36.39,36.4,36.26,36.26,60700.0,20.3663,20.3719,20.2936,20.2936,60700.0
2008-05-16 13:40:00,36.27,36.27,36.21,36.21,38100.0,20.2992,20.2992,20.2656,20.2656,38100.0
2008-05-16 13:50:00,36.21,36.31,36.17,36.29,54400.0,20.2656,20.3216,20.2432,20.3104,54400.0
2008-05-16 14:00:00,36.29,36.32,36.24,36.26,26000.0,20.3104,20.3272,20.2824,20.2936,26000.0
2008-05-16 14:10:00,36.26,36.32,36.26,36.32,17900.0,20.2936,20.3272,20.2936,20.3272,17900.0
2008-05-16 14:20:00,36.32,36.38,36.31,36.35,34600.0,20.3272,20.3608,20.3216,20.344,34600.0
2008-05-16 14:30:00,36.35,36.38,36.34,36.36,35000.0,20.344,20.3608,20.3384,20.3496,35000.0
2008-05-16 14:40:00,36.37,36.46,36.35,36.44,46300.0,20.3552,20.4055,20.344,20.3943,46300.0
2008-05-16 14:50:00,36.44,36.51,36.44,36.5,30500.0,20.3943,20.4335,20.3943,20.4279,30500.0
2008-05-16 15:00:00,36.5,36.52,36.43,36.52,53200.0,20.4279,20.4391,20.3887,20.4391,53200.0
2008-05-16 15:10:00,36.52,36.53,36.5,36.52,30800.0,20.4391,20.4447,20.4279,20.4391,30800.0
2008-05-16 15:20:00,36.52,36.6,36.52,36.58,58300.0,20.4391,20.4839,20.4391,20.4727,58300.0
2008-05-16 15:30:00,36.58,36.59,36.56,36.59,52600.0,20.4727,20.4783,20.4615,20.4783,52600.0
2008-05-16 15:40:00,36.58,36.6,36.5,36.52,137800.0,20.4727,20.4839,20.4279,20.4391,137800.0
2008-05-16 15:50:00,36.52,36.57,36.47,36.53,201800.0,20.4391,20.4671,20.4111,20.4447,201800.0
2008-05-19 09:30:00,36.53,36.55,36.29,36.5,15400.0,20.4447,20.4559,20.3104,20.4279,15400.0
2008-05-19 09:40:00,36.5,36.5,36.29,36.36,34700.0,20.4279,20.4279,20.3104,20.3496,34700.0
2008-05-19 09:50:00,36.39,36.52,36.37,36.5,32400.0,20.3663,20.4391,20.3552,20.4279,32400.0
2008-05-19 10:00:00,36.5,36.57,36.45,36.55,34800.0,20.4279,20.4671,20.3999,20.4559,34800.0
2008-05-19 10:10:00,36.55,36.57,36.49,36.52,17800.0,20.4559,20.4671,20.4223,20.4391,17800.0
2008-05-19 10:20:00,36.53,36.55,36.46,36.53,24500.0,20.4447,20.4559,20.4055,20.4447,24500.0
2008-05-19 10:30:00,36.52,36.55,36.47,36.53,30200.0,20.4391,20.4559,20.4111,20.4447,30200.0
2008-05-19 10:40:00,36.53,36.53,36.38,36.38,35800.0,20.4447,20.4447,20.3608,20.3608,35800.0
2008-05-19 10:50:00,36.39,36.51,36.38,36.49,66800.0,20.3663,20.4335,20.3608,20.4223,66800.0
2008-05-19 11:00:00,36.49,36.49,36.43,36.46,25300.0,20.4223,20.4223,20.3887,20.4055,25300.0
2008-05-19 11:10:00,36.46,36.53,36.46,36.51,65300.0,20.4055,20.4447,20.4055,20.4335,65300.0
2008-05-19 11:20:00,36.5,36.55,36.48,36.48,44000.0,20.4279,20.4559,20.4167,20.4167,44000.0
2008-05-19 11:30:00,36.48,36.56,36.48,36.54,23500.0,20.4167,20.4615,20.4167,20.4503,23500.0
2008-05-19 11:40:00,36.55,36.6,36.54,36.6,37200.0,20.4559,20.4839,20.4503,20.4839,37200.0
2008-05-19 11:50:00,36.6,36.6,36.47,36.52,25400.0,20.4839,20.4839,20.4111,20.4391,25400.0
2008-05-19 12:00:00,36.53,36.53,36.41,36.44,54800.0,20.4447,20.4447,20.3775,20.3943,54800.0
2008-05-19 12:10:00,36.44,36.49,36.44,36.44,29400.0,20.3943,20.4223,20.3943,20.3943,29400.0
2008-05-19 12:20:00,36.44,36.46,36.4,36.43,26700.0,20.3943,20.4055,20.3719,20.3887,26700.0
2008-05-19 12:30:00,36.43,36.52,36.43,36.49,42400.0,20.3887,20.4391,20.3887,20.4223,42400.0
2008-05-19 12:40:00,36.49,36.5,36.46,36.48,7100.0,20.4223,20.4279,20.4055,20.4167,7100.0
2008-05-19 12:50:00,36.48,36.49,36.41,36.42,17300.0,20.4167,20.4223,20.3775,20.3831,17300.0
2008-05-19 13:00:00,36.41,36.49,36.41,36.47,24000.0,20.3775,20.4223,20.3775,20.4111,24000.0
2008-05-19 13:10:00,36.47,36.49,36.44,36.49,32400.0,20.4111,20.4223,20.3943,20.4223,32400.0
2008-05-19 13:20:00,36.48,36.58,36.48,36.58,38500.0,20.4167,20.4727,20.4167,20.4727,38500.0
2008-05-19 13:30:00,36.58,36.58,36.51,36.53,29900.0,20.4727,20.4727,20.4335,20.4447,29900.0
2008-05-19 13:40:00,36.54,36.56,36.53,36.53,24900.0,20.4503,20.4615,20.4447,20.4447,24900.0
2008-05-19 13:50:00,36.53,36.57,36.47,36.49,62100.0,20.4447,20.4671,20.4111,20.4223,62100.0
2008-05-19 14:00:00,36.49,36.49,36.4,36.41,33700.0,20.4223,20.4223,20.3719,20.3775,33700.0
2008-05-19 14:10:00,36.41,36.41,36.19,36.24,128600.0,20.3775,20.3775,20.2544,20.2824,128600.0
2008-05-19 14:20:00,36.24,36.26,36.14,36.22,58300.0,20.2824,20.2936,20.2264,20.2712,58300.0
2008-05-19 14:30:00,36.22,36.3,36.22,36.26,43800.0,20.2712,20.316,20.2712,20.2936,43800.0
2008-05-19 14:40:00,36.27,36.3,36.17,36.2,76200.0,20.2992,20.316,20.2432,20.26,76200.0
2008-05-19 14:50:00,36.21,36.31,36.18,36.3,41700.0,20.2656,20.3216,20.2488,20.316,41700.0
2008-05-19 15:00:00,36.3,36.3,36.21,36.23,48700.0,20.316,20.316,20.2656,20.2768,48700.0
2008-05-19 15:10:00,36.24,36.27,36.22,36.26,41200.0,20.2824,20.2992,20.2712,20.2936,41200.0
2008-05-19 15:20:00,36.26,36.27,36.18,36.23,60400.0,20.2936,20.2992,20.2488,20.2768,60400.0
2008-05-19 15:30:00,36.23,36.25,36.08,36.08,265500.0,20.2768,20.288,20.1929,20.1929,265500.0
2008-05-19 15:40:00,36.08,36.26,36.08,36.26,178800.0,20.1929,20.2936,20.1929,20.2936,178800.0
2008-05-19 15:50:00,36.26,36.31,36.25,36.3,126200.0,20.2936,20.3216,20.288,20.316,126200.0
2008-05-20 09:30:00,36.64,36.7,36.19,36.38,74000.0,20.5063,20.5398,20.2544,20.3608,74000.0
2008-05-20 09:40:00,36.36,36.43,36.27,36.34,32800.0,20.3496,20.3887,20.2992,20.3384,32800.0
2008-05-20 09:50:00,36.35,36.37,36.07,36.19,59700.0,20.344,20.3552,20.1873,20.2544,59700.0
2008-05-20 10:00:00,36.19,36.27,36.13,36.27,35400.0,20.2544,20.2992,20.2208,20.2992,35400.0
2008-05-20 10:10:00,36.27,36.33,36.23,36.27,54400.0,20.2992,20.3328,20.2768,20.2992,54400.0
2008-05-20 10:20:00,36.28,36.32,36.19,36.26,30300.0,20.3048,20.3272,20.2544,20.2936,30300.0
2008-05-20 10:30:00,36.24,36.27,36.14,36.17,42400.0,20.2824,20.2992,20.2264,20.2432,42400.0
2008-05-20 10:40:00,36.18,36.28,36.17,36.25,36800.0,20.2488,20.3048,20.2432,20.288,36800.0
2008-05-20 10:50:00,36.26,36.26,36.18,36.22,22300.0,20.2936,20.2936,20.2488,20.2712,22300.0
2008-05-20 11:00:00,36.22,36.24,36.17,36.18,31000.0,20.2712,20.2824,20.2432,20.2488,31000.0
2008-05-20 11:10:00,36.19,36.28,36.15,36.2,33700.0,20.2544,20.3048,20.232,20.26,33700.0
2008-05-20 11:20:00,36.2,36.26,36.2,36.26,19800.0,20.26,20.2936,20.26,20.2936,19800.0
2008-05-20 11:30:00,36.26,36.3,36.23,36.29,24000.0,20.2936,20.316,20.2768,20.3104,24000.0
2008-05-20 11:40:00,36.29,36.29,36.24,36.26,27100.0,20.3104,20.3104,20.2824,20.2936,27100.0
2008-05-20 11:50:00,36.26,36.26,36.22,36.26,37600.0,20.2936,20.2936,20.2712,20.2936,37600.0
2008-05-20 12:00:00,36.25,36.34,36.24,36.34,16000.0,20.288,20.3384,20.2824,20.3384,16000.0
2008-05-20 12:10:00,36.33,36.34,36.3,36.32,12400.0,20.3328,20.3384,20.316,20.3272,12400.0
2008-05-20 12:20:00,36.32,36.37,36.31,36.33,24400.0,20.3272,20.3552,20.3216,20.3328,24400.0
2008-05-20 12:30:00,36.33,36.36,36.32,36.34,13400.0,20.3328,20.3496,20.3272,20.3384,13400.0
2008-05-20 12:40:00,36.33,36.33,36.27,36.28,19100.0,20.3328,20.3328,20.2992,20.3048,19100.0
2008-05-20 12:50:00,36.28,36.28,36.24,36.26,28400.0,20.3048,20.3048,20.2824,20.2936,28400.0
2008-05-20 13:00:00,36.25,36.36,36.24,36.32,36400.0,20.288,20.3496,20.2824,20.3272,36400.0
2008-05-20 13:10:00,36.32,36.35,36.32,36.33,11700.0,20.3272,20.344,20.3272,20.3328,11700.0
2008-05-20 13:20:00,36.32,36.33,36.23,36.29,37200.0,20.3272,20.3328,20.2768,20.3104,37200.0
2008-05-20 13:30:00,36.28,36.28,36.18,36.19,27200.0,20.3048,20.3048,20.2488,20.2544,27200.0
2008-05-20 13:40:00,36.19,36.31,36.17,36.29,19800.0,20.2544,20.3216,20.2432,20.3104,19800.0
2008-05-20 13:50:00,36.3,36.31,36.2,36.21,30200.0,20.316,20.3216,20.26,20.2656,30200.0
2008-05-20 14:00:00,36.2,36.27,36.2,36.21,38100.0,20.26,20.2992,20.26,20.2656,38100.0
2008-05-20 14:10:00,36.22,36.26,36.11,36.11,33000.0,20.2712,20.2936,20.2096,20.2096,33000.0
2008-05-20 14:20:00,36.11,36.16,36.09,36.09,24900.0,20.2096,20.2376,20.1984,20.1984,24900.0
2008-05-20 14:30:00,36.09,36.15,36.08,36.13,16600.0,20.1984,20.232,20.1929,20.2208,16600.0
2008-05-20 14:40:00,36.14,36.15,36.06,36.07,23100.0,20.2264,20.232,20.1817,20.1873,23100.0
2008-05-20 14:50:00,36.06,36.1,36.05,36.06,25600.0,20.1817,20.204,20.1761,20.1817,25600.0
2008-05-20 15:00:00,36.06,36.14,36.05,36.11,38200.0,20.1817,20.2264,20.1761,20.2096,38200.0
2008-05-20 15:10:00,36.11,36.17,36.1,36.15,37900.0,20.2096,20.2432,20.204,20.232,37900.0
2008-05-20 15:20:00,36.16,36.18,36.11,36.12,36300.0,20.2376,20.2488,20.2096,20.2152,36300.0
2008-05-20 15:30:00,36.13,36.13,36.0,36.03,64400.0,20.2208,20.2208,20.1481,20.1649,64400.0
2008-05-20 15:40:00,36.03,36.14,36.02,36.12,47200.0,20.1649,20.2264,20.1593,20.2152,47200.0
2008-05-20 15:50:00,36.12,36.23,36.09,36.23,226600.0,20.2152,20.2768,20.1984,20.2768,226600.0
2008-05-21 09:30:00,36.47,36.73,36.21,36.59,50300.0,20.4111,20.5566,20.2656,20.4783,50300.0
2008-05-21 09:40:00,36.6,36.66,36.39,36.42,24600.0,20.4839,20.5175,20.3663,20.3831,24600.0
2008-05-21 09:50:00,36.42,36.49,36.4,36.44,25300.0,20.3831,20.4223,20.3719,20.3943,25300.0
2008-05-21 10:00:00,36.44,36.49,36.36,36.4,35600.0,20.3943,20.4223,20.3496,20.3719,35600.0
2008-05-21 10:10:00,36.4,36.54,36.37,36.4,24500.0,20.3719,20.4503,20.3552,20.3719,24500.0
2008-05-21 10:20:00,36.4,36.59,36.4,36.46,26300.0,20.3719,20.4783,20.3719,20.4055,26300.0
2008-05-21 10:30:00,36.46,36.46,36.25,36.39,29000.0,20.4055,20.4055,20.288,20.3663,29000.0
2008-05-21 10:40:00,36.39,36.46,36.36,36.36,17100.0,20.3663,20.4055,20.3496,20.3496,17100.0
2008-05-21 10:50:00,36.36,36.36,36.26,36.29,18100.0,20.3496,20.3496,20.2936,20.3104,18100.0
2008-05-21 11:00:00,36.28,36.33,36.24,36.32,39300.0,20.3048,20.3328,20.2824,20.3272,39300.0
2008-05-21 11:10:00,36.32,36.47,36.31,36.42,58500.0,20.3272,20.4111,20.3216,20.3831,58500.0
2008-05-21 11:20:00,36.42,36.54,36.4,36.52,45700.0,20.3831,20.4503,20.3719,20.4391,45700.0
2008-05-21 11:30:00,36.53,36.58,36.44,36.55,97700.0,20.4447,20.4727,20.3943,20.4559,97700.0
2008-05-21 11:40:00,36.55,36.57,36.5,36.55,71000.0,20.4559,20.4671,20.4279,20.4559,71000.0
2008-05-21 11:50:00,36.55,36.56,36.5,36.53,24300.0,20.4559,20.4615,20.4279,20.4447,24300.0
2008-05-21 12:00:00,36.53,36.54,36.51,36.54,43100.0,20.4447,20.4503,20.4335,20.4503,43100.0
2008-05-21 12:10:00,36.54,36.61,36.54,36.57,29100.0,20.4503,20.4895,20.4503,20.4671,29100.0
2008-05-21 12:20:00,36.57,36.66,36.57,36.65,40600.0,20.4671,20.5175,20.4671,20.5119,40600.0
2008-05-21 12:30:00,36.64,36.65,36.6,36.65,28500.0,20.5063,20.5119,20.4839,20.5119,28500.0
2008-05-21 12:40:00,36.66,36.76,36.65,36.67,53100.0,20.5175,20.5734,20.5119,20.5231,53100.0
2008-05-21 12:50:00,36.68,36.73,36.65,36.7,55600.0,20.5287,20.5566,20.5119,20.5398,55600.0
2008-05-21 13:00:00,36.7,36.7,36.61,36.61,62400.0,20.5398,20.5398,20.4895,20.4895,62400.0
2008-05-21 13:10:00,36.61,36.65,36.61,36.65,17800.0,20.4895,20.5119,20.4895,20.5119,17800.0
2008-05-21 13:20:00,36.64,36.65,36.55,36.55,27000.0,20.5063,20.5119,20.4559,20.4559,27000.0
2008-05-21 13:30:00,36.56,36.63,36.55,36.57,54500.0,20.4615,20.5007,20.4559,20.4671,54500.0
2008-05-21 13:40:00,36.57,36.63,36.56,36.58,68900.0,20.4671,20.5007,20.4615,20.4727,68900.0
2008-05-21 13:50:00,36.58,36.63,36.51,36.55,110400.0,20.4727,20.5007,20.4335,20.4559,110400.0
2008-05-21 14:00:00,36.55,36.58,36.26,36.27,268600.0,20.4559,20.4727,20.2936,20.2992,268600.0
2008-05-21 14:10:00,36.27,36.33,36.21,36.25,99700.0,20.2992,20.3328,20.2656,20.288,99700.0
2008-05-21 14:20:00,36.25,36.39,36.22,36.28,85000.0,20.288,20.3663,20.2712,20.3048,85000.0
2008-05-21 14:30:00,36.27,36.28,36.14,36.27,80500.0,20.2992,20.3048,20.2264,20.2992,80500.0
2008-05-21 14:40:00,36.26,36.26,36.1,36.13,132800.0,20.2936,20.2936,20.204,20.2208,132800.0
2008-05-21 14:50:00,36.12,36.2,36.11,36.19,54400.0,20.2152,20.26,20.2096,20.2544,54400.0
2008-05-21 15:00:00,36.2,36.2,36.13,36.19,100500.0,20.26,20.26,20.2208,20.2544,100500.0
2008-05-21 15:10:00,36.19,36.32,36.16,36.28,454900.0,20.2544,20.3272,20.2376,20.3048,454900.0
2008-05-21 15:20:00,36.27,36.3,36.25,36.28,80600.0,20.2992,20.316,20.288,20.3048,80600.0
2008-05-21 15:30:00,36.28,36.3,36.27,36.27,121400.0,20.3048,20.316,20.2992,20.2992,121400.0
2008-05-21 15:40:00,36.26,36.26,36.07,36.18,203900.0,20.2936,20.2936,20.1873,20.2488,203900.0
2008-05-21 15:50:00,36.18,36.22,36.09,36.17,247200.0,20.2488,20.2712,20.1984,20.2432,247200.0
2008-05-22 09:30:00,36.05,36.26,36.01,36.05,186300.0,20.1761,20.2936,20.1537,20.1761,186300.0
2008-05-22 09:40:00,36.05,36.05,35.8,35.82,213500.0,20.1761,20.1761,20.0361,20.0473,213500.0
2008-05-22 09:50:00,35.83,35.95,35.75,35.79,117600.0,20.0529,20.1201,20.0082,20.0305,117600.0
2008-05-22 10:00:00,35.79,35.87,35.79,35.83,136100.0,20.0305,20.0753,20.0305,20.0529,136100.0
2008-05-22 10:10:00,35.83,35.85,35.65,35.67,145400.0,20.0529,20.0641,19.9522,19.9634,145400.0
2008-05-22 10:20:00,35.67,35.75,35.54,35.75,172200.0,19.9634,20.0082,19.8906,20.0082,172200.0
2008-05-22 10:30:00,35.74,35.78,35.61,35.64,203500.0,20.0026,20.025,19.9298,19.9466,203500.0
2008-05-22 10:40:00,35.65,35.67,35.48,35.52,156600.0,19.9522,19.9634,19.8571,19.8794,156600.0
2008-05-22 10:50:00,35.52,35.52,35.36,35.37,83900.0,19.8794,19.8794,19.7899,19.7955,83900.0
2008-05-22 11:00:00,35.37,35.57,35.36,35.56,73500.0,19.7955,19.9074,19.7899,19.9018,73500.0
2008-05-22 11:10:00,35.56,35.62,35.5,35.52,75600.0,19.9018,19.9354,19.8682,19.8794,75600.0
2008-05-22 11:20:00,35.53,35.65,35.51,35.6,59800.0,19.885,19.9522,19.8738,19.9242,59800.0
2008-05-22 11:30:00,35.61,35.61,35.52,35.56,41200.0,19.9298,19.9298,19.8794,19.9018,41200.0
2008-05-22 11:40:00,35.57,35.6,35.54,35.54,72700.0,19.9074,19.9242,19.8906,19.8906,72700.0
2008-05-22 11:50:00,35.54,35.56,35.53,35.54,68800.0,19.8906,19.9018,19.885,19.8906,68800.0
2008-05-22 12:00:00,35.53,35.54,35.4,35.42,84100.0,19.885,19.8906,19.8123,19.8235,84100.0
2008-05-22 12:10:00,35.43,35.48,35.42,35.45,173100.0,19.8291,19.8571,19.8235,19.8403,173100.0
2008-05-22 12:20:00,35.46,35.5,35.44,35.49,83400.0,19.8459,19.8682,19.8347,19.8626,83400.0
2008-05-22 12:30:00,35.49,35.55,35.48,35.54,81200.0,19.8626,19.8962,19.8571,19.8906,81200.0
2008-05-22 12:40:00,35.54,35.57,35.5,35.52,101400.0,19.8906,19.9074,19.8682,19.8794,101400.0
2008-05-22 12:50:00,35.53,35.53,35.49,35.51,31500.0,19.885,19.885,19.8626,19.8738,31500.0
2008-05-22 13:00:00,35.51,35.52,35.49,35.49,37300.0,19.8738,19.8794,19.8626,19.8626,37300.0
2008-05-22 13:10:00,35.49,35.49,35.41,35.46,74800.0,19.8626,19.8626,19.8179,19.8459,74800.0
2008-05-22 13:20:00,35.45,35.46,35.4,35.4,52400.0,19.8403,19.8459,19.8123,19.8123,52400.0
2008-05-22 13:30:00,35.4,35.45,35.36,35.44,92900.0,19.8123,19.8403,19.7899,19.8347,92900.0
2008-05-22 13:40:00,35.44,35.54,35.44,35.54,58200.0,19.8347,19.8906,19.8347,19.8906,58200.0
2008-05-22 13:50:00,35.54,35.55,35.44,35.45,105200.0,19.8906,19.8962,19.8347,19.8403,105200.0
2008-05-22 14:00:00,35.44,35.55,35.43,35.44,111300.0,19.8347,19.8962,19.8291,19.8347,111300.0
2008-05-22 14:10:00,35.43,35.47,35.34,35.35,163900.0,19.8291,19.8515,19.7787,19.7843,163900.0
2008-05-22 14:20:00,35.36,35.39,35.28,35.31,145000.0,19.7899,19.8067,19.7451,19.7619,145000.0
2008-05-22 14:30:00,35.31,35.32,35.22,35.28,241300.0,19.7619,19.7675,19.7115,19.7451,241300.0
2008-05-22 14:40:00,35.29,35.36,35.24,35.36,163200.0,19.7507,19.7899,19.7227,19.7899,163200.0
2008-05-22 14:50:00,35.36,35.43,35.31,35.32,102000.0,19.7899,19.8291,19.7619,19.7675,102000.0
2008-05-22 15:00:00,35.32,35.37,35.29,35.29,120900.0,19.7675,19.7955,19.7507,19.7507,120900.0
2008-05-22 15:10:00,35.29,35.3,35.23,35.24,111200.0,19.7507,19.7563,19.7171,19.7227,111200.0
2008-05-22 15:20:00,35.24,35.24,35.0,35.0,251500.0,19.7227,19.7227,19.5884,19.5884,251500.0
2008-05-22 15:30:00,35.0,35.02,34.88,34.89,389300.0,19.5884,19.5996,19.5212,19.5268,389300.0
2008-05-22 15:40:00,34.9,34.92,34.76,34.86,568200.0,19.5324,19.5436,19.4541,19.5101,568200.0
2008-05-22 15:50:00,34.85,34.97,34.82,34.86,682900.0,19.5045,19.5716,19.4877,19.5101,682900.0
2008-05-23 09:30:00,34.78,34.94,34.6,34.62,109900.0,19.4653,19.5548,19.3645,19.3757,109900.0
2008-05-23 09:40:00,34.62,34.69,34.48,34.58,171600.0,19.3757,19.4149,19.2974,19.3533,171600.0
2008-05-23 09:50:00,34.58,34.62,34.45,34.5,125900.0,19.3533,19.3757,19.2806,19.3086,125900.0
2008-05-23 10:00:00,34.5,34.54,34.29,34.38,155000.0,19.3086,19.331,19.191,19.2414,155000.0
2008-05-23 10:10:00,34.39,34.39,34.2,34.29,203900.0,19.247,19.247,19.1407,19.191,203900.0
2008-05-23 10:20:00,34.3,34.31,34.09,34.12,265200.0,19.1966,19.2022,19.0791,19.0959,265200.0
2008-05-23 10:30:00,34.12,34.17,34.01,34.13,206200.0,19.0959,19.1239,19.0343,19.1015,206200.0
2008-05-23 10:40:00,34.14,34.22,34.09,34.12,86500.0,19.1071,19.1519,19.0791,19.0959,86500.0
2008-05-23 10:50:00,34.13,34.18,34.01,34.01,181700.0,19.1015,19.1295,19.0343,19.0343,181700.0
2008-05-23 11:00:00,34.01,34.14,34.0,34.14,149900.0,19.0343,19.1071,19.0287,19.1071,149900.0
2008-05-23 11:10:00,34.14,34.14,34.02,34.07,163200.0,19.1071,19.1071,19.0399,19.0679,163200.0
2008-05-23 11:20:00,34.07,34.09,33.93,34.01,142400.0,19.0679,19.0791,18.9896,19.0343,142400.0
2008-05-23 11:30:00,34.02,34.03,33.93,34.0,204600.0,19.0399,19.0455,18.9896,19.0287,204600.0
2008-05-23 11:40:00,34.01,34.06,33.97,34.01,83500.0,19.0343,19.0623,19.012,19.0343,83500.0
2008-05-23 11:50:00,34.01,34.03,33.94,33.96,69800.0,19.0343,19.0455,18.9952,19.0064,69800.0
2008-05-23 12:00:00,33.97,34.15,33.97,34.11,74800.0,19.012,19.1127,19.012,19.0903,74800.0
2008-05-23 12:10:00,34.11,34.14,34.1,34.13,46500.0,19.0903,19.1071,19.0847,19.1015,46500.0
2008-05-23 12:20:00,34.14,34.18,34.1,34.17,60200.0,19.1071,19.1295,19.0847,19.1239,60200.0
2008-05-23 12:30:00,34.18,34.18,34.13,34.15,62500.0,19.1295,19.1295,19.1015,19.1127,62500.0
2008-05-23 12:40:00,34.15,34.2,34.1,34.18,66300.0,19.1127,19.1407,19.0847,19.1295,66300.0
2008-05-23 12:50:00,34.18,34.21,34.04,34.07,113100.0,19.1295,19.1463,19.0511,19.0679,113100.0
2008-05-23 13:00:00,34.06,34.12,34.04,34.11,55900.0,19.0623,19.0959,19.0511,19.0903,55900.0
2008-05-23 13:10:00,34.12,34.18,34.09,34.16,62400.0,19.0959,19.1295,19.0791,19.1183,62400.0
2008-05-23 13:20:00,34.16,34.21,34.09,34.1,100700.0,19.1183,19.1463,19.0791,19.0847,100700.0
2008-05-23 13:30:00,34.11,34.23,34.11,34.15,117200.0,19.0903,19.1575,19.0903,19.1127,117200.0
2008-05-23 13:40:00,34.16,34.23,34.15,34.2,55400.0,19.1183,19.1575,19.1127,19.1407,55400.0
2008-05-23 13:50:00,34.19,34.2,34.08,34.09,75700.0,19.1351,19.1407,19.0735,19.0791,75700.0
2008-05-23 14:00:00,34.09,34.19,34.06,34.15,85200.0,19.0791,19.1351,19.0623,19.1127,85200.0
2008-05-23 14:10:00,34.15,34.21,34.09,34.1,94200.0,19.1127,19.1463,19.0791,19.0847,94200.0
2008-05-23 14:20:00,34.1,34.11,33.99,34.05,117600.0,19.0847,19.0903,19.0231,19.0567,117600.0
2008-05-23 14:30:00,34.04,34.15,34.02,34.1,100100.0,19.0511,19.1127,19.0399,19.0847,100100.0
2008-05-23 14:40:00,34.1,34.21,34.1,34.2,35100.0,19.0847,19.1463,19.0847,19.1407,35100.0
2008-05-23 14:50:00,34.19,34.23,34.16,34.2,79400.0,19.1351,19.1575,19.1183,19.1407,79400.0
2008-05-23 15:00:00,34.21,34.22,34.19,34.21,43100.0,19.1463,19.1519,19.1351,19.1463,43100.0
2008-05-23 15:10:00,34.22,34.22,34.09,34.17,94600.0,19.1519,19.1519,19.0791,19.1239,94600.0
2008-05-23 15:20:00,34.16,34.22,34.16,34.2,135400.0,19.1183,19.1519,19.1183,19.1407,135400.0
2008-05-23 15:30:00,34.2,34.28,34.16,34.16,143000.0,19.1407,19.1854,19.1183,19.1183,143000.0
2008-05-23 15:40:00,34.17,34.17,34.09,34.16,106000.0,19.1239,19.1239,19.0791,19.1183,106000.0
2008-05-23 15:50:00,34.16,34.17,34.07,34.14,290900.0,19.1183,19.1239,19.0679,19.1071,290900.0
2008-05-27 09:30:00,34.26,34.71,34.15,34.27,66600.0,19.1743,19.4261,19.1127,19.1799,66600.0
2008-05-27 09:40:00,34.24,34.6,34.21,34.42,152700.0,19.1631,19.3645,19.1463,19.2638,152700.0
2008-05-27 09:50:00,34.46,34.6,34.38,34.43,53200.0,19.2862,19.3645,19.2414,19.2694,53200.0
2008-05-27 10:00:00,34.39,34.51,34.35,34.47,121900.0,19.247,19.3142,19.2246,19.2918,121900.0
2008-05-27 10:10:00,34.48,34.52,34.38,34.52,97800.0,19.2974,19.3198,19.2414,19.3198,97800.0
2008-05-27 10:20:00,34.51,34.52,34.42,34.47,62100.0,19.3142,19.3198,19.2638,19.2918,62100.0
2008-05-27 10:30:00,34.46,34.53,34.38,34.43,88500.0,19.2862,19.3254,19.2414,19.2694,88500.0
2008-05-27 10:40:00,34.42,34.52,34.42,34.49,56500.0,19.2638,19.3198,19.2638,19.303,56500.0
2008-05-27 10:50:00,34.5,34.51,34.44,34.49,42700.0,19.3086,19.3142,19.275,19.303,42700.0
2008-05-27 11:00:00,34.49,34.51,34.36,34.36,39000.0,19.303,19.3142,19.2302,19.2302,39000.0
2008-05-27 11:10:00,34.37,34.4,34.35,34.38,46900.0,19.2358,19.2526,19.2246,19.2414,46900.0
2008-05-27 11:20:00,34.37,34.38,34.22,34.27,56300.0,19.2358,19.2414,19.1519,19.1799,56300.0
2008-05-27 11:30:00,34.28,34.29,34.18,34.27,61900.0,19.1854,19.191,19.1295,19.1799,61900.0
2008-05-27 11:40:00,34.26,34.31,34.21,34.21,74200.0,19.1743,19.2022,19.1463,19.1463,74200.0
2008-05-27 11:50:00,34.21,34.24,34.15,34.16,46800.0,19.1463,19.1631,19.1127,19.1183,46800.0
2008-05-27 12:00:00,34.17,34.19,34.1,34.11,48800.0,19.1239,19.1351,19.0847,19.0903,48800.0
2008-05-27 12:10:00,34.11,34.15,34.1,34.15,53000.0,19.0903,19.1127,19.0847,19.1127,53000.0
2008-05-27 12:20:00,34.15,34.18,34.1,34.18,40900.0,19.1127,19.1295,19.0847,19.1295,40900.0
2008-05-27 12:30:00,34.19,34.25,34.18,34.25,90300.0,19.1351,19.1687,19.1295,19.1687,90300.0
2008-05-27 12:40:00,34.26,34.33,34.26,34.32,48800.0,19.1743,19.2134,19.1743,19.2078,48800.0
2008-05-27 12:50:00,34.32,34.35,34.32,34.35,18300.0,19.2078,19.2246,19.2078,19.2246,18300.0
2008-05-27 13:00:00,34.35,34.36,34.32,34.33,28200.0,19.2246,19.2302,19.2078,19.2134,28200.0
2008-05-27 13:10:00,34.32,34.32,34.22,34.25,39600.0,19.2078,19.2078,19.1519,19.1687,39600.0
2008-05-27 13:20:00,34.24,34.3,34.24,34.29,46000.0,19.1631,19.1966,19.1631,19.191,46000.0
2008-05-27 13:30:00,34.29,34.31,34.26,34.3,48400.0,19.191,19.2022,19.1743,19.1966,48400.0
2008-05-27 13:40:00,34.29,34.34,34.26,34.31,91700.0,19.191,19.219,19.1743,19.2022,91700.0
2008-05-27 13:50:00,34.32,34.39,34.31,34.35,105100.0,19.2078,19.247,19.2022,19.2246,105100.0
2008-05-27 14:00:00,34.36,34.4,34.34,34.39,53000.0,19.2302,19.2526,19.219,19.247,53000.0
2008-05-27 14:10:00,34.38,34.45,34.35,34.35,77900.0,19.2414,19.2806,19.2246,19.2246,77900.0
2008-05-27 14:20:00,34.35,34.47,34.35,34.39,45000.0,19.2246,19.2918,19.2246,19.247,45000.0
2008-05-27 14:30:00,34.4,34.52,34.37,34.5,75000.0,19.2526,19.3198,19.2358,19.3086,75000.0
2008-05-27 14:40:00,34.5,34.6,34.44,34.58,168100.0,19.3086,19.3645,19.275,19.3533,168100.0
2008-05-27 14:50:00,34.59,34.63,34.56,34.58,72200.0,19.3589,19.3813,19.3422,19.3533,72200.0
2008-05-27 15:00:00,34.59,34.61,34.53,34.57,77500.0,19.3589,19.3701,19.3254,19.3478,77500.0
2008-05-27 15:10:00,34.58,34.59,34.53,34.55,71200.0,19.3533,19.3589,19.3254,19.3366,71200.0
2008-05-27 15:20:00,34.54,34.62,34.54,34.62,65500.0,19.331,19.3757,19.331,19.3757,65500.0
2008-05-27 15:30:00,34.62,34.68,34.61,34.66,84000.0,19.3757,19.4093,19.3701,19.3981,84000.0
2008-05-27 15:40:00,34.66,34.67,34.6,34.61,103700.0,19.3981,19.4037,19.3645,19.3701,103700.0
2008-05-27 15:50:00,34.61,34.69,34.6,34.62,182000.0,19.3701,19.4149,19.3645,19.3757,182000.0
2008-05-28 09:30:00,34.77,34.81,34.52,34.71,59100.0,19.4597,19.4821,19.3198,19.4261,59100.0
2008-05-28 09:40:00,34.7,34.8,34.67,34.79,81200.0,19.4205,19.4765,19.4037,19.4709,81200.0
2008-05-28 09:50:00,34.78,34.93,34.77,34.85,77400.0,19.4653,19.5492,19.4597,19.5045,77400.0
2008-05-28 10:00:00,34.86,34.88,34.61,34.61,87300.0,19.5101,19.5212,19.3701,19.3701,87300.0
2008-05-28 10:10:00,34.61,34.77,34.58,34.63,61500.0,19.3701,19.4597,19.3533,19.3813,61500.0
2008-05-28 10:20:00,34.64,34.68,34.55,34.66,68300.0,19.3869,19.4093,19.3366,19.3981,68300.0
2008-05-28 10:30:00,34.66,34.72,34.56,34.62,49400.0,19.3981,19.4317,19.3422,19.3757,49400.0
2008-05-28 10:40:00,34.62,34.69,34.61,34.65,53500.0,19.3757,19.4149,19.3701,19.3925,53500.0
2008-05-28 10:50:00,34.65,34.7,34.62,34.69,39000.0,19.3925,19.4205,19.3757,19.4149,39000.0
2008-05-28 11:00:00,34.7,34.7,34.56,34.67,56200.0,19.4205,19.4205,19.3422,19.4037,56200.0
2008-05-28 11:10:00,34.67,34.71,34.59,34.64,35500.0,19.4037,19.4261,19.3589,19.3869,35500.0
2008-05-28 11:20:00,34.65,34.66,34.47,34.49,67600.0,19.3925,19.3981,19.2918,19.303,67600.0
2008-05-28 11:30:00,34.49,34.6,34.45,34.51,176000.0,19.303,19.3645,19.2806,19.3142,176000.0
2008-05-28 11:40:00,34.51,34.58,34.46,34.5,32200.0,19.3142,19.3533,19.2862,19.3086,32200.0
2008-05-28 11:50:00,34.49,34.51,34.39,34.39,36900.0,19.303,19.3142,19.247,19.247,36900.0
2008-05-28 12:00:00,34.4,34.4,34.25,34.25,98400.0,19.2526,19.2526,19.1687,19.1687,98400.0
2008-05-28 12:10:00,34.25,34.37,34.25,34.36,57500.0,19.1687,19.2358,19.1687,19.2302,57500.0
2008-05-28 12:20:00,34.34,34.43,34.34,34.4,25100.0,19.219,19.2694,19.219,19.2526,25100.0
2008-05-28 12:30:00,34.41,34.45,34.38,34.43,19300.0,19.2582,19.2806,19.2414,19.2694,19300.0
2008-05-28 12:40:00,34.43,34.45,34.4,34.4,16700.0,19.2694,19.2806,19.2526,19.2526,16700.0
2008-05-28 12:50:00,34.4,34.44,34.37,34.43,33500.0,19.2526,19.275,19.2358,19.2694,33500.0
2008-05-28 13:00:00,34.44,34.44,34.36,34.4,44700.0,19.275,19.275,19.2302,19.2526,44700.0
2008-05-28 13:10:00,34.41,34.45,34.39,34.39,41300.0,19.2582,19.2806,19.247,19.247,41300.0
2008-05-28 13:20:00,34.39,34.41,34.35,34.38,37400.0,19.247,19.2582,19.2246,19.2414,37400.0
2008-05-28 13:30:00,34.39,34.41,34.31,34.35,40000.0,19.247,19.2582,19.2022,19.2246,40000.0
2008-05-28 13:40:00,34.34,34.38,34.33,34.35,45500.0,19.219,19.2414,19.2134,19.2246,45500.0
2008-05-28 13:50:00,34.35,34.41,34.31,34.4,40100.0,19.2246,19.2582,19.2022,19.2526,40100.0
2008-05-28 14:00:00,34.41,34.44,34.34,34.41,63700.0,19.2582,19.275,19.219,19.2582,63700.0
2008-05-28 14:10:00,34.42,34.43,34.34,34.34,31400.0,19.2638,19.2694,19.219,19.219,31400.0
2008-05-28 14:20:00,34.34,34.35,34.26,34.32,60300.0,19.219,19.2246,19.1743,19.2078,60300.0
2008-05-28 14:30:00,34.31,34.41,34.31,34.36,60200.0,19.2022,19.2582,19.2022,19.2302,60200.0
2008-05-28 14:40:00,34.37,34.4,34.33,34.38,33200.0,19.2358,19.2526,19.2134,19.2414,33200.0
2008-05-28 14:50:00,34.37,34.38,34.29,34.3,53500.0,19.2358,19.2414,19.191,19.1966,53500.0
2008-05-28 15:00:00,34.3,34.38,34.3,34.38,45100.0,19.1966,19.2414,19.1966,19.2414,45100.0
2008-05-28 15:10:00,34.38,34.38,34.32,34.38,45800.0,19.2414,19.2414,19.2078,19.2414,45800.0
2008-05-28 15:20:00,34.38,34.48,34.37,34.47,104600.0,19.2414,19.2974,19.2358,19.2918,104600.0
2008-05-28 15:30:00,34.47,34.5,34.43,34.46,68500.0,19.2918,19.3086,19.2694,19.2862,68500.0
2008-05-28 15:40:00,34.45,34.5,34.4,34.48,57100.0,19.2806,19.3086,19.2526,19.2974,57100.0
2008-05-28 15:50:00,34.49,34.49,34.44,34.46,136300.0,19.303,19.303,19.275,19.2862,136300.0
2008-05-29 09:30:00,34.59,34.69,34.57,34.64,62400.0,19.3589,19.4149,19.3478,19.3869,62400.0
2008-05-29 09:40:00,34.65,34.82,34.65,34.74,47500.0,19.3925,19.4877,19.3925,19.4429,47500.0
2008-05-29 09:50:00,34.74,34.76,34.69,34.74,63200.0,19.4429,19.4541,19.4149,19.4429,63200.0
2008-05-29 10:00:00,34.75,34.76,34.53,34.65,83600.0,19.4485,19.4541,19.3254,19.3925,83600.0
2008-05-29 10:10:00,34.65,34.65,34.49,34.58,73900.0,19.3925,19.3925,19.303,19.3533,73900.0
2008-05-29 10:20:00,34.59,34.71,34.58,34.64,86100.0,19.3589,19.4261,19.3533,19.3869,86100.0
2008-05-29 10:30:00,34.63,34.66,34.43,34.65,105600.0,19.3813,19.3981,19.2694,19.3925,105600.0
2008-05-29 10:40:00,34.66,34.84,34.6,34.76,71100.0,19.3981,19.4989,19.3645,19.4541,71100.0
2008-05-29 10:50:00,34.76,34.87,34.74,34.81,46000.0,19.4541,19.5157,19.4429,19.4821,46000.0
2008-05-29 11:00:00,34.81,34.88,34.79,34.82,90400.0,19.4821,19.5212,19.4709,19.4877,90400.0
2008-05-29 11:10:00,34.82,34.9,34.82,34.88,38900.0,19.4877,19.5324,19.4877,19.5212,38900.0
2008-05-29 11:20:00,34.87,34.95,34.85,34.9,41100.0,19.5157,19.5604,19.5045,19.5324,41100.0
2008-05-29 11:30:00,34.9,35.03,34.9,35.01,44400.0,19.5324,19.6052,19.5324,19.594,44400.0
2008-05-29 11:40:00,35.01,35.11,35.0,35.11,56200.0,19.594,19.65,19.5884,19.65,56200.0
2008-05-29 11:50:00,35.12,35.15,35.09,35.12,46800.0,19.6556,19.6724,19.6388,19.6556,46800.0
2008-05-29 12:00:00,35.12,35.12,35.03,35.1,23800.0,19.6556,19.6556,19.6052,19.6444,23800.0
2008-05-29 12:10:00,35.1,35.15,35.08,35.14,44200.0,19.6444,19.6724,19.6332,19.6668,44200.0
2008-05-29 12:20:00,35.14,35.2,35.13,35.18,33500.0,19.6668,19.7003,19.6612,19.6892,33500.0
2008-05-29 12:30:00,35.19,35.32,35.17,35.32,43900.0,19.6947,19.7675,19.6836,19.7675,43900.0
2008-05-29 12:40:00,35.32,35.32,35.27,35.3,31100.0,19.7675,19.7675,19.7395,19.7563,31100.0
2008-05-29 12:50:00,35.31,35.33,35.29,35.33,45000.0,19.7619,19.7731,19.7507,19.7731,45000.0
2008-05-29 13:00:00,35.32,35.32,35.29,35.29,35600.0,19.7675,19.7675,19.7507,19.7507,35600.0
2008-05-29 13:10:00,35.3,35.31,35.18,35.19,48300.0,19.7563,19.7619,19.6892,19.6947,48300.0
2008-05-29 13:20:00,35.19,35.24,35.18,35.22,39200.0,19.6947,19.7227,19.6892,19.7115,39200.0
2008-05-29 13:30:00,35.22,35.28,35.22,35.24,62900.0,19.7115,19.7451,19.7115,19.7227,62900.0
2008-05-29 13:40:00,35.24,35.3,35.24,35.26,51400.0,19.7227,19.7563,19.7227,19.7339,51400.0
2008-05-29 13:50:00,35.26,35.27,35.15,35.16,49200.0,19.7339,19.7395,19.6724,19.678,49200.0
2008-05-29 14:00:00,35.16,35.2,35.14,35.18,67500.0,19.678,19.7003,19.6668,19.6892,67500.0
2008-05-29 14:10:00,35.18,35.32,35.17,35.31,54700.0,19.6892,19.7675,19.6836,19.7619,54700.0
2008-05-29 14:20:00,35.32,35.36,35.24,35.25,92500.0,19.7675,19.7899,19.7227,19.7283,92500.0
2008-05-29 14:30:00,35.26,35.33,35.24,35.25,55400.0,19.7339,19.7731,19.7227,19.7283,55400.0
2008-05-29 14:40:00,35.25,35.26,35.2,35.22,97900.0,19.7283,19.7339,19.7003,19.7115,97900.0
2008-05-29 14:50:00,35.23,35.27,35.1,35.16,94800.0,19.7171,19.7395,19.6444,19.678,94800.0
2008-05-29 15:00:00,35.15,35.19,35.13,35.13,129100.0,19.6724,19.6947,19.6612,19.6612,129100.0
2008-05-29 15:10:00,35.13,35.15,35.1,35.12,73200.0,19.6612,19.6724,19.6444,19.6556,73200.0
2008-05-29 15:20:00,35.12,35.12,35.01,35.03,110900.0,19.6556,19.6556,19.594,19.6052,110900.0
2008-05-29 15:30:00,35.03,35.1,35.03,35.1,83200.0,19.6052,19.6444,19.6052,19.6444,83200.0
2008-05-29 15:40:00,35.09,35.14,35.02,35.13,96700.0,19.6388,19.6668,19.5996,19.6612,96700.0
2008-05-29 15:50:00,35.12,35.12,35.01,35.01,177300.0,19.6556,19.6556,19.594,19.594,177300.0
2008-05-30 09:30:00,35.04,35.25,34.76,34.8,46100.0,19.6108,19.7283,19.4541,19.4765,46100.0
2008-05-30 09:40:00,34.81,34.98,34.81,34.88,39400.0,19.4821,19.5772,19.4821,19.5212,39400.0
2008-05-30 09:50:00,34.87,34.89,34.73,34.8,54500.0,19.5157,19.5268,19.4373,19.4765,54500.0
2008-05-30 10:00:00,34.79,34.86,34.77,34.79,59900.0,19.4709,19.5101,19.4597,19.4709,59900.0
2008-05-30 10:10:00,34.79,34.84,34.77,34.77,33400.0,19.4709,19.4989,19.4597,19.4597,33400.0
2008-05-30 10:20:00,34.78,34.95,34.76,34.91,59500.0,19.4653,19.5604,19.4541,19.538,59500.0
2008-05-30 10:30:00,34.91,34.94,34.88,34.9,61000.0,19.538,19.5548,19.5212,19.5324,61000.0
2008-05-30 10:40:00,34.91,34.92,34.84,34.85,34300.0,19.538,19.5436,19.4989,19.5045,34300.0
2008-05-30 10:50:00,34.85,34.85,34.71,34.73,38400.0,19.5045,19.5045,19.4261,19.4373,38400.0
2008-05-30 11:00:00,34.72,34.73,34.6,34.63,90600.0,19.4317,19.4373,19.3645,19.3813,90600.0
2008-05-30 11:10:00,34.63,34.63,34.53,34.53,116700.0,19.3813,19.3813,19.3254,19.3254,116700.0
2008-05-30 11:20:00,34.54,34.57,34.52,34.52,40400.0,19.331,19.3478,19.3198,19.3198,40400.0
2008-05-30 11:30:00,34.53,34.53,34.47,34.49,76600.0,19.3254,19.3254,19.2918,19.303,76600.0
2008-05-30 11:40:00,34.5,34.6,34.49,34.6,58600.0,19.3086,19.3645,19.303,19.3645,58600.0
2008-05-30 11:50:00,34.6,34.68,34.59,34.61,80900.0,19.3645,19.4093,19.3589,19.3701,80900.0
2008-05-30 12:00:00,34.61,34.62,34.58,34.62,66900.0,19.3701,19.3757,19.3533,19.3757,66900.0
2008-05-30 12:10:00,34.61,34.66,34.6,34.66,115000.0,19.3701,19.3981,19.3645,19.3981,115000.0
2008-05-30 12:20:00,34.67,34.72,34.65,34.7,48700.0,19.4037,19.4317,19.3925,19.4205,48700.0
2008-05-30 12:30:00,34.71,34.74,34.67,34.73,81000.0,19.4261,19.4429,19.4037,19.4373,81000.0
2008-05-30 12:40:00,34.72,34.73,34.64,34.65,75600.0,19.4317,19.4373,19.3869,19.3925,75600.0
2008-05-30 12:50:00,34.65,34.67,34.62,34.65,41200.0,19.3925,19.4037,19.3757,19.3925,41200.0
2008-05-30 13:00:00,34.65,34.7,34.64,34.67,117200.0,19.3925,19.4205,19.3869,19.4037,117200.0
2008-05-30 13:10:00,34.66,34.67,34.57,34.59,41100.0,19.3981,19.4037,19.3478,19.3589,41100.0
2008-05-30 13:20:00,34.59,34.65,34.58,34.64,45100.0,19.3589,19.3925,19.3533,19.3869,45100.0
2008-05-30 13:30:00,34.65,34.65,34.58,34.63,55200.0,19.3925,19.3925,19.3533,19.3813,55200.0
2008-05-30 13:40:00,34.62,34.65,34.58,34.65,59600.0,19.3757,19.3925,19.3533,19.3925,59600.0
2008-05-30 13:50:00,34.64,34.65,34.62,34.62,37000.0,19.3869,19.3925,19.3757,19.3757,37000.0
2008-05-30 14:00:00,34.62,34.64,34.57,34.64,74600.0,19.3757,19.3869,19.3478,19.3869,74600.0
2008-05-30 14:10:00,34.64,34.7,34.63,34.69,80200.0,19.3869,19.4205,19.3813,19.4149,80200.0
2008-05-30 14:20:00,34.7,34.71,34.67,34.68,92600.0,19.4205,19.4261,19.4037,19.4093,92600.0
2008-05-30 14:30:00,34.69,34.72,34.68,34.7,119300.0,19.4149,19.4317,19.4093,19.4205,119300.0
2008-05-30 14:40:00,34.71,34.8,34.7,34.71,85800.0,19.4261,19.4765,19.4205,19.4261,85800.0
2008-05-30 14:50:00,34.72,34.74,34.7,34.72,52400.0,19.4317,19.4429,19.4205,19.4317,52400.0
2008-05-30 15:00:00,34.72,34.74,34.68,34.69,90200.0,19.4317,19.4429,19.4093,19.4149,90200.0
2008-05-30 15:10:00,34.68,34.69,34.56,34.58,103000.0,19.4093,19.4149,19.3422,19.3533,103000.0
2008-05-30 15:20:00,34.58,34.61,34.52,34.61,110000.0,19.3533,19.3701,19.3198,19.3701,110000.0
2008-05-30 15:30:00,34.61,34.65,34.59,34.59,81900.0,19.3701,19.3925,19.3589,19.3589,81900.0
2008-05-30 15:40:00,34.6,34.66,34.58,34.66,138300.0,19.3645,19.3981,19.3533,19.3981,138300.0
2008-05-30 15:50:00,34.66,34.67,34.51,34.51,269900.0,19.3981,19.4037,19.3142,19.3142,269900.0
2008-06-02 09:30:00,34.39,34.4,34.0,34.28,164900.0,19.247,19.2526,19.0287,19.1854,164900.0
2008-06-02 09:40:00,34.28,34.34,34.14,34.19,132100.0,19.1854,19.219,19.1071,19.1351,132100.0
2008-06-02 09:50:00,34.19,34.19,33.89,33.92,93000.0,19.1351,19.1351,18.9672,18.984,93000.0
2008-06-02 10:00:00,33.91,33.96,33.82,33.86,144400.0,18.9784,19.0064,18.928,18.9504,144400.0
2008-06-02 10:10:00,33.85,33.89,33.65,33.88,179200.0,18.9448,18.9672,18.8329,18.9616,179200.0
2008-06-02 10:20:00,33.88,34.02,33.86,34.01,150900.0,18.9616,19.0399,18.9504,19.0343,150900.0
2008-06-02 10:30:00,34.0,34.03,33.97,34.0,156700.0,19.0287,19.0455,19.012,19.0287,156700.0
2008-06-02 10:40:00,34.0,34.02,33.94,33.97,75100.0,19.0287,19.0399,18.9952,19.012,75100.0
2008-06-02 10:50:00,33.97,34.0,33.94,33.94,52200.0,19.012,19.0287,18.9952,18.9952,52200.0
2008-06-02 11:00:00,33.94,33.99,33.83,33.84,69700.0,18.9952,19.0231,18.9336,18.9392,69700.0
2008-06-02 11:10:00,33.84,33.85,33.79,33.85,48500.0,18.9392,18.9448,18.9112,18.9448,48500.0
2008-06-02 11:20:00,33.85,33.85,33.78,33.81,62400.0,18.9448,18.9448,18.9056,18.9224,62400.0
2008-06-02 11:30:00,33.81,33.82,33.75,33.77,78400.0,18.9224,18.928,18.8888,18.9,78400.0
2008-06-02 11:40:00,33.76,33.83,33.76,33.83,68600.0,18.8944,18.9336,18.8944,18.9336,68600.0
2008-06-02 11:50:00,33.83,33.92,33.83,33.91,94700.0,18.9336,18.984,18.9336,18.9784,94700.0
2008-06-02 12:00:00,33.91,33.91,33.81,33.81,65700.0,18.9784,18.9784,18.9224,18.9224,65700.0
2008-06-02 12:10:00,33.82,33.84,33.77,33.84,49500.0,18.928,18.9392,18.9,18.9392,49500.0
2008-06-02 12:20:00,33.84,33.9,33.83,33.86,28300.0,18.9392,18.9728,18.9336,18.9504,28300.0
2008-06-02 12:30:00,33.86,33.87,33.74,33.79,72300.0,18.9504,18.956,18.8832,18.9112,72300.0
2008-06-02 12:40:00,33.79,33.8,33.64,33.64,132500.0,18.9112,18.9168,18.8273,18.8273,132500.0
2008-06-02 12:50:00,33.64,33.8,33.64,33.68,82000.0,18.8273,18.9168,18.8273,18.8496,82000.0
2008-06-02 13:00:00,33.68,33.75,33.66,33.71,70500.0,18.8496,18.8888,18.8385,18.8664,70500.0
2008-06-02 13:10:00,33.71,33.81,33.71,33.76,53200.0,18.8664,18.9224,18.8664,18.8944,53200.0
2008-06-02 13:20:00,33.77,33.79,33.72,33.75,42100.0,18.9,18.9112,18.872,18.8888,42100.0
2008-06-02 13:30:00,33.75,33.76,33.69,33.75,50300.0,18.8888,18.8944,18.8552,18.8888,50300.0
2008-06-02 13:40:00,33.75,33.78,33.7,33.71,49100.0,18.8888,18.9056,18.8608,18.8664,49100.0
2008-06-02 13:50:00,33.72,33.79,33.72,33.79,40400.0,18.872,18.9112,18.872,18.9112,40400.0
2008-06-02 14:00:00,33.8,33.85,33.75,33.83,84600.0,18.9168,18.9448,18.8888,18.9336,84600.0
2008-06-02 14:10:00,33.83,33.83,33.77,33.77,47300.0,18.9336,18.9336,18.9,18.9,47300.0
2008-06-02 14:20:00,33.78,33.82,33.72,33.79,62800.0,18.9056,18.928,18.872,18.9112,62800.0
2008-06-02 14:30:00,33.79,33.81,33.7,33.75,74500.0,18.9112,18.9224,18.8608,18.8888,74500.0
2008-06-02 14:40:00,33.75,33.75,33.69,33.7,68200.0,18.8888,18.8888,18.8552,18.8608,68200.0
2008-06-02 14:50:00,33.7,33.73,33.62,33.62,113600.0,18.8608,18.8776,18.8161,18.8161,113600.0
2008-06-02 15:00:00,33.62,33.65,33.58,33.61,166300.0,18.8161,18.8329,18.7937,18.8105,166300.0
2008-06-02 15:10:00,33.62,33.68,33.58,33.61,127900.0,18.8161,18.8496,18.7937,18.8105,127900.0
2008-06-02 15:20:00,33.63,33.84,33.62,33.79,128800.0,18.8217,18.9392,18.8161,18.9112,128800.0
2008-06-02 15:30:00,33.79,33.81,33.77,33.78,108600.0,18.9112,18.9224,18.9,18.9056,108600.0
2008-06-02 15:40:00,33.78,33.9,33.78,33.86,208500.0,18.9056,18.9728,18.9056,18.9504,208500.0
2008-06-02 15:50:00,33.86,33.87,33.7,33.81,391600.0,18.9504,18.956,18.8608,18.9224,391600.0
2008-06-03 09:30:00,34.03,34.14,33.88,34.1,58300.0,19.0455,19.1071,18.9616,19.0847,58300.0
2008-06-03 09:40:00,34.08,34.1,33.93,33.99,87400.0,19.0735,19.0847,18.9896,19.0231,87400.0
2008-06-03 09:50:00,33.98,33.99,33.84,33.92,111200.0,19.0175,19.0231,18.9392,18.984,111200.0
2008-06-03 10:00:00,33.93,34.24,33.93,34.07,117200.0,18.9896,19.1631,18.9896,19.0679,117200.0
2008-06-03 10:10:00,34.08,34.17,34.01,34.05,84200.0,19.0735,19.1239,19.0343,19.0567,84200.0
2008-06-03 10:20:00,34.05,34.11,34.02,34.06,53000.0,19.0567,19.0903,19.0399,19.0623,53000.0
2008-06-03 10:30:00,34.05,34.13,34.04,34.07,68800.0,19.0567,19.1015,19.0511,19.0679,68800.0
2008-06-03 10:40:00,34.07,34.11,33.96,34.04,55000.0,19.0679,19.0903,19.0064,19.0511,55000.0
2008-06-03 10:50:00,34.05,34.14,34.05,34.11,59200.0,19.0567,19.1071,19.0567,19.0903,59200.0
2008-06-03 11:00:00,34.11,34.21,34.1,34.18,47000.0,19.0903,19.1463,19.0847,19.1295,47000.0
2008-06-03 11:10:00,34.18,34.33,34.17,34.3,57300.0,19.1295,19.2134,19.1239,19.1966,57300.0
2008-06-03 11:20:00,34.31,34.33,34.26,34.3,41800.0,19.2022,19.2134,19.1743,19.1966,41800.0
2008-06-03 11:30:00,34.3,34.32,34.28,34.32,40500.0,19.1966,19.2078,19.1854,19.2078,40500.0
2008-06-03 11:40:00,34.32,34.35,34.29,34.35,49700.0,19.2078,19.2246,19.191,19.2246,49700.0
2008-06-03 11:50:00,34.35,34.35,34.32,34.33,50000.0,19.2246,19.2246,19.2078,19.2134,50000.0
2008-06-03 12:00:00,34.33,34.35,34.29,34.29,41900.0,19.2134,19.2246,19.191,19.191,41900.0
2008-06-03 12:10:00,34.3,34.3,34.24,34.24,42300.0,19.1966,19.1966,19.1631,19.1631,42300.0
2008-06-03 12:20:00,34.25,34.25,34.07,34.08,68900.0,19.1687,19.1687,19.0679,19.0735,68900.0
2008-06-03 12:30:00,34.08,34.18,34.06,34.14,39600.0,19.0735,19.1295,19.0623,19.1071,39600.0
2008-06-03 12:40:00,34.15,34.16,34.09,34.09,38400.0,19.1127,19.1183,19.0791,19.0791,38400.0
2008-06-03 12:50:00,34.1,34.13,34.04,34.05,52600.0,19.0847,19.1015,19.0511,19.0567,52600.0
2008-06-03 13:00:00,34.06,34.1,34.03,34.03,48900.0,19.0623,19.0847,19.0455,19.0455,48900.0
2008-06-03 13:10:00,34.03,34.08,34.03,34.07,54500.0,19.0455,19.0735,19.0455,19.0679,54500.0
2008-06-03 13:20:00,34.07,34.07,33.9,33.91,200100.0,19.0679,19.0679,18.9728,18.9784,200100.0
2008-06-03 13:30:00,33.91,33.91,33.67,33.69,176200.0,18.9784,18.9784,18.8441,18.8552,176200.0
2008-06-03 13:40:00,33.69,33.8,33.67,33.7,74000.0,18.8552,18.9168,18.8441,18.8608,74000.0
2008-06-03 13:50:00,33.7,33.72,33.59,33.69,95100.0,18.8608,18.872,18.7993,18.8552,95100.0
2008-06-03 14:00:00,33.69,33.7,33.59,33.7,87700.0,18.8552,18.8608,18.7993,18.8608,87700.0
2008-06-03 14:10:00,33.7,33.76,33.67,33.67,78100.0,18.8608,18.8944,18.8441,18.8441,78100.0
2008-06-03 14:20:00,33.68,33.7,33.52,33.56,124900.0,18.8496,18.8608,18.7601,18.7825,124900.0
2008-06-03 14:30:00,33.55,33.65,33.52,33.58,96500.0,18.7769,18.8329,18.7601,18.7937,96500.0
2008-06-03 14:40:00,33.57,33.62,33.53,33.62,72100.0,18.7881,18.8161,18.7657,18.8161,72100.0
2008-06-03 14:50:00,33.63,33.64,33.56,33.61,100000.0,18.8217,18.8273,18.7825,18.8105,100000.0
2008-06-03 15:00:00,33.6,33.75,33.52,33.72,311800.0,18.8049,18.8888,18.7601,18.872,311800.0
2008-06-03 15:10:00,33.71,33.71,33.54,33.57,207100.0,18.8664,18.8664,18.7713,18.7881,207100.0
2008-06-03 15:20:00,33.57,33.64,33.53,33.64,152100.0,18.7881,18.8273,18.7657,18.8273,152100.0
2008-06-03 15:30:00,33.64,33.77,33.61,33.72,157400.0,18.8273,18.9,18.8105,18.872,157400.0
2008-06-03 15:40:00,33.72,33.72,33.61,33.65,173800.0,18.872,18.872,18.8105,18.8329,173800.0
2008-06-03 15:50:00,33.64,33.67,33.61,33.61,270600.0,18.8273,18.8441,18.8105,18.8105,270600.0
2008-06-04 09:30:00,33.58,33.74,33.43,33.55,129100.0,18.7937,18.8832,18.7097,18.7769,129100.0
2008-06-04 09:40:00,33.55,33.86,33.55,33.83,126400.0,18.7769,18.9504,18.7769,18.9336,126400.0
2008-06-04 09:50:00,33.82,33.86,33.6,33.67,85600.0,18.928,18.9504,18.8049,18.8441,85600.0
2008-06-04 10:00:00,33.67,33.88,33.62,33.87,122300.0,18.8441,18.9616,18.8161,18.956,122300.0
2008-06-04 10:10:00,33.87,33.88,33.76,33.81,84600.0,18.956,18.9616,18.8944,18.9224,84600.0
2008-06-04 10:20:00,33.8,33.98,33.75,33.92,84300.0,18.9168,19.0175,18.8888,18.984,84300.0
2008-06-04 10:30:00,33.92,33.97,33.75,33.83,79400.0,18.984,19.012,18.8888,18.9336,79400.0
2008-06-04 10:40:00,33.83,33.94,33.73,33.94,77600.0,18.9336,18.9952,18.8776,18.9952,77600.0
2008-06-04 10:50:00,33.94,34.03,33.87,33.98,153000.0,18.9952,19.0455,18.956,19.0175,153000.0
2008-06-04 11:00:00,33.98,34.0,33.88,33.9,97400.0,19.0175,19.0287,18.9616,18.9728,97400.0
2008-06-04 11:10:00,33.9,34.12,33.9,33.96,113100.0,18.9728,19.0959,18.9728,19.0064,113100.0
2008-06-04 11:20:00,33.96,33.99,33.93,33.93,29600.0,19.0064,19.0231,18.9896,18.9896,29600.0
2008-06-04 11:30:00,33.94,33.96,33.84,33.86,48700.0,18.9952,19.0064,18.9392,18.9504,48700.0
2008-06-04 11:40:00,33.86,33.87,33.8,33.85,29500.0,18.9504,18.956,18.9168,18.9448,29500.0
2008-06-04 11:50:00,33.85,33.89,33.84,33.85,42000.0,18.9448,18.9672,18.9392,18.9448,42000.0
2008-06-04 12:00:00,33.84,33.85,33.81,33.84,28800.0,18.9392,18.9448,18.9224,18.9392,28800.0
2008-06-04 12:10:00,33.84,33.89,33.82,33.86,61400.0,18.9392,18.9672,18.928,18.9504,61400.0
2008-06-04 12:20:00,33.88,33.9,33.81,33.82,64300.0,18.9616,18.9728,18.9224,18.928,64300.0
2008-06-04 12:30:00,33.82,33.86,33.76,33.78,46600.0,18.928,18.9504,18.8944,18.9056,46600.0
2008-06-04 12:40:00,33.79,33.79,33.69,33.7,61900.0,18.9112,18.9112,18.8552,18.8608,61900.0
2008-06-04 12:50:00,33.69,33.73,33.62,33.63,86900.0,18.8552,18.8776,18.8161,18.8217,86900.0
2008-06-04 13:00:00,33.63,33.69,33.55,33.57,388900.0,18.8217,18.8552,18.7769,18.7881,388900.0
2008-06-04 13:10:00,33.58,33.67,33.58,33.66,88800.0,18.7937,18.8441,18.7937,18.8385,88800.0
2008-06-04 13:20:00,33.65,33.78,33.64,33.76,50500.0,18.8329,18.9056,18.8273,18.8944,50500.0
2008-06-04 13:30:00,33.75,33.81,33.7,33.7,102300.0,18.8888,18.9224,18.8608,18.8608,102300.0
2008-06-04 13:40:00,33.7,33.72,33.66,33.66,86200.0,18.8608,18.872,18.8385,18.8385,86200.0
2008-06-04 13:50:00,33.66,33.76,33.66,33.72,66500.0,18.8385,18.8944,18.8385,18.872,66500.0
2008-06-04 14:00:00,33.72,33.75,33.71,33.73,47700.0,18.872,18.8888,18.8664,18.8776,47700.0
2008-06-04 14:10:00,33.72,33.74,33.56,33.59,93800.0,18.872,18.8832,18.7825,18.7993,93800.0
2008-06-04 14:20:00,33.59,33.65,33.56,33.61,145400.0,18.7993,18.8329,18.7825,18.8105,145400.0
2008-06-04 14:30:00,33.61,33.67,33.58,33.63,120900.0,18.8105,18.8441,18.7937,18.8217,120900.0
2008-06-04 14:40:00,33.63,33.7,33.46,33.48,188100.0,18.8217,18.8608,18.7265,18.7377,188100.0
2008-06-04 14:50:00,33.49,33.52,33.36,33.4,154800.0,18.7433,18.7601,18.6706,18.6929,154800.0
2008-06-04 15:00:00,33.39,33.5,33.38,33.43,79500.0,18.6873,18.7489,18.6817,18.7097,79500.0
2008-06-04 15:10:00,33.43,33.59,33.37,33.57,210100.0,18.7097,18.7993,18.6761,18.7881,210100.0
2008-06-04 15:20:00,33.58,33.59,33.5,33.54,217800.0,18.7937,18.7993,18.7489,18.7713,217800.0
2008-06-04 15:30:00,33.54,33.59,33.51,33.55,110900.0,18.7713,18.7993,18.7545,18.7769,110900.0
2008-06-04 15:40:00,33.55,33.67,33.46,33.61,215700.0,18.7769,18.8441,18.7265,18.8105,215700.0
2008-06-04 15:50:00,33.62,33.66,33.52,33.6,314500.0,18.8161,18.8385,18.7601,18.8049,314500.0
2008-06-05 09:30:00,33.63,33.83,33.44,33.54,53300.0,18.8217,18.9336,18.7153,18.7713,53300.0
2008-06-05 09:40:00,33.55,33.78,33.55,33.7,149900.0,18.7769,18.9056,18.7769,18.8608,149900.0
2008-06-05 09:50:00,33.71,33.79,33.7,33.71,105100.0,18.8664,18.9112,18.8608,18.8664,105100.0
2008-06-05 10:00:00,33.7,33.76,33.69,33.74,215200.0,18.8608,18.8944,18.8552,18.8832,215200.0
2008-06-05 10:10:00,33.74,33.77,33.72,33.74,169400.0,18.8832,18.9,18.872,18.8832,169400.0
2008-06-05 10:20:00,33.74,33.75,33.65,33.66,98100.0,18.8832,18.8888,18.8329,18.8385,98100.0
2008-06-05 10:30:00,33.66,33.66,33.61,33.63,65500.0,18.8385,18.8385,18.8105,18.8217,65500.0
2008-06-05 10:40:00,33.63,33.76,33.62,33.75,96300.0,18.8217,18.8944,18.8161,18.8888,96300.0
2008-06-05 10:50:00,33.75,33.76,33.64,33.65,115800.0,18.8888,18.8944,18.8273,18.8329,115800.0
2008-06-05 11:00:00,33.65,33.67,33.58,33.58,55000.0,18.8329,18.8441,18.7937,18.7937,55000.0
2008-06-05 11:10:00,33.59,33.65,33.58,33.64,56900.0,18.7993,18.8329,18.7937,18.8273,56900.0
2008-06-05 11:20:00,33.64,33.71,33.6,33.7,58800.0,18.8273,18.8664,18.8049,18.8608,58800.0
2008-06-05 11:30:00,33.71,33.72,33.67,33.69,49100.0,18.8664,18.872,18.8441,18.8552,49100.0
2008-06-05 11:40:00,33.69,33.78,33.67,33.75,61600.0,18.8552,18.9056,18.8441,18.8888,61600.0
2008-06-05 11:50:00,33.76,33.76,33.67,33.68,36100.0,18.8944,18.8944,18.8441,18.8496,36100.0
2008-06-05 12:00:00,33.69,33.72,33.63,33.63,93000.0,18.8552,18.872,18.8217,18.8217,93000.0
2008-06-05 12:10:00,33.64,33.64,33.56,33.58,53500.0,18.8273,18.8273,18.7825,18.7937,53500.0
2008-06-05 12:20:00,33.58,33.64,33.58,33.6,67700.0,18.7937,18.8273,18.7937,18.8049,67700.0
2008-06-05 12:30:00,33.6,33.63,33.59,33.63,83600.0,18.8049,18.8217,18.7993,18.8217,83600.0
2008-06-05 12:40:00,33.62,33.65,33.61,33.63,27300.0,18.8161,18.8329,18.8105,18.8217,27300.0
2008-06-05 12:50:00,33.63,33.64,33.6,33.62,90000.0,18.8217,18.8273,18.8049,18.8161,90000.0
2008-06-05 13:00:00,33.62,33.63,33.61,33.63,43900.0,18.8161,18.8217,18.8105,18.8217,43900.0
2008-06-05 13:10:00,33.62,33.8,33.62,33.8,223300.0,18.8161,18.9168,18.8161,18.9168,223300.0
2008-06-05 13:20:00,33.8,33.83,33.74,33.8,63200.0,18.9168,18.9336,18.8832,18.9168,63200.0
2008-06-05 13:30:00,33.79,33.85,33.78,33.84,42000.0,18.9112,18.9448,18.9056,18.9392,42000.0
2008-06-05 13:40:00,33.84,33.9,33.79,33.79,49900.0,18.9392,18.9728,18.9112,18.9112,49900.0
2008-06-05 13:50:00,33.8,33.81,33.75,33.76,41100.0,18.9168,18.9224,18.8888,18.8944,41100.0
2008-06-05 14:00:00,33.76,33.76,33.65,33.66,51600.0,18.8944,18.8944,18.8329,18.8385,51600.0
2008-06-05 14:10:00,33.67,33.73,33.65,33.71,30300.0,18.8441,18.8776,18.8329,18.8664,30300.0
2008-06-05 14:20:00,33.71,33.73,33.61,33.7,160700.0,18.8664,18.8776,18.8105,18.8608,160700.0
2008-06-05 14:30:00,33.71,33.76,33.68,33.76,118100.0,18.8664,18.8944,18.8496,18.8944,118100.0
2008-06-05 14:40:00,33.75,33.76,33.69,33.69,124300.0,18.8888,18.8944,18.8552,18.8552,124300.0
2008-06-05 14:50:00,33.69,33.84,33.68,33.84,133800.0,18.8552,18.9392,18.8496,18.9392,133800.0
2008-06-05 15:00:00,33.84,33.95,33.77,33.95,174200.0,18.9392,19.0008,18.9,19.0008,174200.0
2008-06-05 15:10:00,33.94,34.02,33.87,33.92,252000.0,18.9952,19.0399,18.956,18.984,252000.0
2008-06-05 15:20:00,33.92,34.02,33.9,33.95,181100.0,18.984,19.0399,18.9728,19.0008,181100.0
2008-06-05 15:30:00,33.95,34.09,33.94,34.03,274100.0,19.0008,19.0791,18.9952,19.0455,274100.0
2008-06-05 15:40:00,34.03,34.05,33.93,33.97,99900.0,19.0455,19.0567,18.9896,19.012,99900.0
2008-06-05 15:50:00,33.97,34.02,33.93,33.99,264000.0,19.012,19.0399,18.9896,19.0231,264000.0
2008-06-06 09:30:00,33.83,33.83,33.48,33.77,173600.0,18.9336,18.9336,18.7377,18.9,173600.0
2008-06-06 09:40:00,33.76,33.9,33.75,33.79,119300.0,18.8944,18.9728,18.8888,18.9112,119300.0
2008-06-06 09:50:00,33.79,33.79,33.51,33.52,119500.0,18.9112,18.9112,18.7545,18.7601,119500.0
2008-06-06 10:00:00,33.53,33.53,33.22,33.27,271200.0,18.7657,18.7657,18.5922,18.6202,271200.0
2008-06-06 10:10:00,33.26,33.26,33.09,33.24,258400.0,18.6146,18.6146,18.5194,18.6034,258400.0
2008-06-06 10:20:00,33.24,33.28,33.2,33.25,125200.0,18.6034,18.6258,18.581,18.609,125200.0
2008-06-06 10:30:00,33.24,33.29,33.22,33.24,100500.0,18.6034,18.6314,18.5922,18.6034,100500.0
2008-06-06 10:40:00,33.24,33.25,33.07,33.22,111200.0,18.6034,18.609,18.5082,18.5922,111200.0
2008-06-06 10:50:00,33.21,33.22,33.07,33.09,114800.0,18.5866,18.5922,18.5082,18.5194,114800.0
2008-06-06 11:00:00,33.09,33.1,32.87,32.9,172500.0,18.5194,18.525,18.3963,18.4131,172500.0
2008-06-06 11:10:00,32.9,32.91,32.8,32.87,143200.0,18.4131,18.4187,18.3571,18.3963,143200.0
2008-06-06 11:20:00,32.87,32.99,32.83,32.95,113700.0,18.3963,18.4635,18.3739,18.4411,113700.0
2008-06-06 11:30:00,32.95,33.0,32.86,32.97,254900.0,18.4411,18.4691,18.3907,18.4523,254900.0
2008-06-06 11:40:00,32.97,33.01,32.94,32.96,159700.0,18.4523,18.4747,18.4355,18.4467,159700.0
2008-06-06 11:50:00,32.96,33.04,32.95,33.01,81700.0,18.4467,18.4915,18.4411,18.4747,81700.0
2008-06-06 12:00:00,33.02,33.02,32.94,32.96,86400.0,18.4803,18.4803,18.4355,18.4467,86400.0
2008-06-06 12:10:00,32.97,33.03,32.96,33.01,123600.0,18.4523,18.4859,18.4467,18.4747,123600.0
2008-06-06 12:20:00,33.01,33.06,32.95,33.02,116600.0,18.4747,18.5027,18.4411,18.4803,116600.0
2008-06-06 12:30:00,33.02,33.17,33.02,33.17,67800.0,18.4803,18.5642,18.4803,18.5642,67800.0
2008-06-06 12:40:00,33.17,33.29,33.17,33.27,171300.0,18.5642,18.6314,18.5642,18.6202,171300.0
2008-06-06 12:50:00,33.27,33.28,33.21,33.24,91000.0,18.6202,18.6258,18.5866,18.6034,91000.0
2008-06-06 13:00:00,33.24,33.28,33.19,33.27,234700.0,18.6034,18.6258,18.5754,18.6202,234700.0
2008-06-06 13:10:00,33.27,33.33,33.12,33.14,124200.0,18.6202,18.6538,18.5362,18.5474,124200.0
2008-06-06 13:20:00,33.15,33.27,33.15,33.25,132900.0,18.553,18.6202,18.553,18.609,132900.0
2008-06-06 13:30:00,33.25,33.41,33.25,33.35,179600.0,18.609,18.6985,18.609,18.665,179600.0
2008-06-06 13:40:00,33.35,33.39,33.32,33.38,104300.0,18.665,18.6873,18.6482,18.6817,104300.0
2008-06-06 13:50:00,33.39,33.43,33.32,33.43,180000.0,18.6873,18.7097,18.6482,18.7097,180000.0
2008-06-06 14:00:00,33.42,33.43,33.26,33.36,168000.0,18.7041,18.7097,18.6146,18.6706,168000.0
2008-06-06 14:10:00,33.36,33.37,33.06,33.2,215100.0,18.6706,18.6761,18.5027,18.581,215100.0
2008-06-06 14:20:00,33.2,33.24,33.11,33.12,158500.0,18.581,18.6034,18.5306,18.5362,158500.0
2008-06-06 14:30:00,33.12,33.31,33.1,33.27,283100.0,18.5362,18.6426,18.525,18.6202,283100.0
2008-06-06 14:40:00,33.27,33.37,33.21,33.24,175600.0,18.6202,18.6761,18.5866,18.6034,175600.0
2008-06-06 14:50:00,33.24,33.32,33.24,33.26,169800.0,18.6034,18.6482,18.6034,18.6146,169800.0
2008-06-06 15:00:00,33.27,33.39,33.27,33.38,128300.0,18.6202,18.6873,18.6202,18.6817,128300.0
2008-06-06 15:10:00,33.39,33.48,33.3,33.37,243500.0,18.6873,18.7377,18.637,18.6761,243500.0
2008-06-06 15:20:00,33.38,33.4,33.26,33.29,190000.0,18.6817,18.6929,18.6146,18.6314,190000.0
2008-06-06 15:30:00,33.28,33.35,33.2,33.33,222500.0,18.6258,18.665,18.581,18.6538,222500.0
2008-06-06 15:40:00,33.33,33.35,33.24,33.25,231600.0,18.6538,18.665,18.6034,18.609,231600.0
2008-06-06 15:50:00,33.26,33.26,33.17,33.2,421800.0,18.6146,18.6146,18.5642,18.581,421800.0
2008-06-09 09:30:00,33.49,33.49,32.92,33.11,148100.0,18.7433,18.7433,18.4243,18.5306,148100.0
2008-06-09 09:40:00,33.1,33.11,32.65,32.71,252500.0,18.525,18.5306,18.2732,18.3068,252500.0
2008-06-09 09:50:00,32.71,33.33,32.71,33.28,135200.0,18.3068,18.6538,18.3068,18.6258,135200.0
2008-06-09 10:00:00,33.3,33.45,33.09,33.12,143900.0,18.637,18.7209,18.5194,18.5362,143900.0
2008-06-09 10:10:00,33.12,33.51,33.12,33.41,211100.0,18.5362,18.7545,18.5362,18.6985,211100.0
2008-06-09 10:20:00,33.41,33.42,33.17,33.21,65900.0,18.6985,18.7041,18.5642,18.5866,65900.0
2008-06-09 10:30:00,33.19,33.31,33.14,33.17,46000.0,18.5754,18.6426,18.5474,18.5642,46000.0
2008-06-09 10:40:00,33.17,33.2,33.04,33.08,102900.0,18.5642,18.581,18.4915,18.5138,102900.0
2008-06-09 10:50:00,33.08,33.12,33.05,33.08,57900.0,18.5138,18.5362,18.4971,18.5138,57900.0
2008-06-09 11:00:00,33.09,33.2,33.06,33.07,57100.0,18.5194,18.581,18.5027,18.5082,57100.0
2008-06-09 11:10:00,33.07,33.21,33.06,33.21,56800.0,18.5082,18.5866,18.5027,18.5866,56800.0
2008-06-09 11:20:00,33.2,33.32,33.2,33.27,51900.0,18.581,18.6482,18.581,18.6202,51900.0
2008-06-09 11:30:00,33.27,33.33,33.2,33.22,49600.0,18.6202,18.6538,18.581,18.5922,49600.0
2008-06-09 11:40:00,33.21,33.22,33.1,33.16,63100.0,18.5866,18.5922,18.525,18.5586,63100.0
2008-06-09 11:50:00,33.17,33.18,33.08,33.14,161900.0,18.5642,18.5698,18.5138,18.5474,161900.0
2008-06-09 12:00:00,33.13,33.21,33.13,33.2,88900.0,18.5418,18.5866,18.5418,18.581,88900.0
2008-06-09 12:10:00,33.2,33.21,33.13,33.18,178300.0,18.581,18.5866,18.5418,18.5698,178300.0
2008-06-09 12:20:00,33.18,33.2,33.12,33.12,43200.0,18.5698,18.581,18.5362,18.5362,43200.0
2008-06-09 12:30:00,33.13,33.13,33.07,33.07,54900.0,18.5418,18.5418,18.5082,18.5082,54900.0
2008-06-09 12:40:00,33.08,33.1,32.99,33.09,74300.0,18.5138,18.525,18.4635,18.5194,74300.0
2008-06-09 12:50:00,33.09,33.19,33.08,33.18,45100.0,18.5194,18.5754,18.5138,18.5698,45100.0
2008-06-09 13:00:00,33.17,33.18,33.0,33.04,84300.0,18.5642,18.5698,18.4691,18.4915,84300.0
2008-06-09 13:10:00,33.04,33.07,32.82,32.92,139500.0,18.4915,18.5082,18.3683,18.4243,139500.0
2008-06-09 13:20:00,32.92,33.02,32.85,32.99,116400.0,18.4243,18.4803,18.3851,18.4635,116400.0
2008-06-09 13:30:00,32.98,33.04,32.97,33.02,72800.0,18.4579,18.4915,18.4523,18.4803,72800.0
2008-06-09 13:40:00,33.02,33.05,32.97,33.01,90800.0,18.4803,18.4971,18.4523,18.4747,90800.0
2008-06-09 13:50:00,33.01,33.02,32.91,32.99,121600.0,18.4747,18.4803,18.4187,18.4635,121600.0
2008-06-09 14:00:00,32.98,33.02,32.93,32.95,138500.0,18.4579,18.4803,18.4299,18.4411,138500.0
2008-06-09 14:10:00,32.96,33.0,32.89,32.99,117400.0,18.4467,18.4691,18.4075,18.4635,117400.0
2008-06-09 14:20:00,32.99,33.14,32.95,33.12,108600.0,18.4635,18.5474,18.4411,18.5362,108600.0
2008-06-09 14:30:00,33.12,33.23,33.1,33.21,169500.0,18.5362,18.5978,18.525,18.5866,169500.0
2008-06-09 14:40:00,33.21,33.21,33.1,33.2,84200.0,18.5866,18.5866,18.525,18.581,84200.0
2008-06-09 14:50:00,33.2,33.22,33.11,33.11,120600.0,18.581,18.5922,18.5306,18.5306,120600.0
2008-06-09 15:00:00,33.11,33.16,33.04,33.08,187600.0,18.5306,18.5586,18.4915,18.5138,187600.0
2008-06-09 15:10:00,33.07,33.16,33.07,33.13,109300.0,18.5082,18.5586,18.5082,18.5418,109300.0
2008-06-09 15:20:00,33.14,33.22,33.09,33.16,148200.0,18.5474,18.5922,18.5194,18.5586,148200.0
2008-06-09 15:30:00,33.17,33.26,33.15,33.21,215800.0,18.5642,18.6146,18.553,18.5866,215800.0
2008-06-09 15:40:00,33.21,33.37,33.21,33.29,261600.0,18.5866,18.6761,18.5866,18.6314,261600.0
2008-06-09 15:50:00,33.29,33.4,33.28,33.34,334300.0,18.6314,18.6929,18.6258,18.6594,334300.0
2008-06-10 09:30:00,33.36,33.49,33.1,33.29,88500.0,18.6706,18.7433,18.525,18.6314,88500.0
2008-06-10 09:40:00,33.29,33.32,33.14,33.29,182900.0,18.6314,18.6482,18.5474,18.6314,182900.0
2008-06-10 09:50:00,33.27,33.36,33.23,33.33,86200.0,18.6202,18.6706,18.5978,18.6538,86200.0
2008-06-10 10:00:00,33.33,33.41,33.32,33.38,82100.0,18.6538,18.6985,18.6482,18.6817,82100.0
2008-06-10 10:10:00,33.38,33.5,33.37,33.41,176400.0,18.6817,18.7489,18.6761,18.6985,176400.0
2008-06-10 10:20:00,33.41,33.51,33.36,33.47,81800.0,18.6985,18.7545,18.6706,18.7321,81800.0
2008-06-10 10:30:00,33.48,33.48,33.36,33.47,147800.0,18.7377,18.7377,18.6706,18.7321,147800.0
2008-06-10 10:40:00,33.47,33.49,33.38,33.43,61800.0,18.7321,18.7433,18.6817,18.7097,61800.0
2008-06-10 10:50:00,33.43,33.46,33.3,33.4,62600.0,18.7097,18.7265,18.637,18.6929,62600.0
2008-06-10 11:00:00,33.4,33.44,33.22,33.31,96700.0,18.6929,18.7153,18.5922,18.6426,96700.0
2008-06-10 11:10:00,33.31,33.33,33.2,33.33,64000.0,18.6426,18.6538,18.581,18.6538,64000.0
2008-06-10 11:20:00,33.33,33.36,33.28,33.29,36400.0,18.6538,18.6706,18.6258,18.6314,36400.0
2008-06-10 11:30:00,33.29,33.32,33.26,33.29,38200.0,18.6314,18.6482,18.6146,18.6314,38200.0
2008-06-10 11:40:00,33.3,33.54,33.3,33.5,99500.0,18.637,18.7713,18.637,18.7489,99500.0
2008-06-10 11:50:00,33.51,33.55,33.41,33.41,111300.0,18.7545,18.7769,18.6985,18.6985,111300.0
2008-06-10 12:00:00,33.42,33.44,33.35,33.38,61600.0,18.7041,18.7153,18.665,18.6817,61600.0
2008-06-10 12:10:00,33.38,33.53,33.38,33.44,118900.0,18.6817,18.7657,18.6817,18.7153,118900.0
2008-06-10 12:20:00,33.44,33.48,33.38,33.41,144600.0,18.7153,18.7377,18.6817,18.6985,144600.0
2008-06-10 12:30:00,33.42,33.56,33.42,33.56,67200.0,18.7041,18.7825,18.7041,18.7825,67200.0
2008-06-10 12:40:00,33.56,33.59,33.54,33.58,70900.0,18.7825,18.7993,18.7713,18.7937,70900.0
2008-06-10 12:50:00,33.59,33.68,33.58,33.63,80500.0,18.7993,18.8496,18.7937,18.8217,80500.0
2008-06-10 13:00:00,33.63,33.68,33.61,33.66,90900.0,18.8217,18.8496,18.8105,18.8385,90900.0
2008-06-10 13:10:00,33.67,33.82,33.67,33.81,85100.0,18.8441,18.928,18.8441,18.9224,85100.0
2008-06-10 13:20:00,33.81,33.87,33.76,33.87,57900.0,18.9224,18.956,18.8944,18.956,57900.0
2008-06-10 13:30:00,33.86,33.87,33.68,33.7,64000.0,18.9504,18.956,18.8496,18.8608,64000.0
2008-06-10 13:40:00,33.7,33.79,33.7,33.76,64300.0,18.8608,18.9112,18.8608,18.8944,64300.0
2008-06-10 13:50:00,33.77,33.8,33.64,33.66,48800.0,18.9,18.9168,18.8273,18.8385,48800.0
2008-06-10 14:00:00,33.66,33.67,33.45,33.51,88600.0,18.8385,18.8441,18.7209,18.7545,88600.0
2008-06-10 14:10:00,33.5,33.51,33.4,33.41,88600.0,18.7489,18.7545,18.6929,18.6985,88600.0
2008-06-10 14:20:00,33.41,33.5,33.39,33.47,102600.0,18.6985,18.7489,18.6873,18.7321,102600.0
2008-06-10 14:30:00,33.47,33.49,33.45,33.48,47400.0,18.7321,18.7433,18.7209,18.7377,47400.0
2008-06-10 14:40:00,33.49,33.56,33.48,33.54,38700.0,18.7433,18.7825,18.7377,18.7713,38700.0
2008-06-10 14:50:00,33.54,33.55,33.47,33.5,82700.0,18.7713,18.7769,18.7321,18.7489,82700.0
2008-06-10 15:00:00,33.49,33.54,33.45,33.46,98100.0,18.7433,18.7713,18.7209,18.7265,98100.0
2008-06-10 15:10:00,33.47,33.51,33.44,33.45,65100.0,18.7321,18.7545,18.7153,18.7209,65100.0
2008-06-10 15:20:00,33.47,33.55,33.44,33.52,50200.0,18.7321,18.7769,18.7153,18.7601,50200.0
2008-06-10 15:30:00,33.52,33.53,33.38,33.39,137800.0,18.7601,18.7657,18.6817,18.6873,137800.0
2008-06-10 15:40:00,33.38,33.41,33.32,33.37,211100.0,18.6817,18.6985,18.6482,18.6761,211100.0
2008-06-10 15:50:00,33.37,33.37,33.28,33.31,364700.0,18.6761,18.6761,18.6258,18.6426,364700.0
2008-06-11 09:30:00,33.16,33.42,33.04,33.13,104700.0,18.5586,18.7041,18.4915,18.5418,104700.0
2008-06-11 09:40:00,33.14,33.15,32.8,32.83,107500.0,18.5474,18.553,18.3571,18.3739,107500.0
2008-06-11 09:50:00,32.85,32.93,32.81,32.88,90700.0,18.3851,18.4299,18.3627,18.4019,90700.0
2008-06-11 10:00:00,32.87,32.87,32.74,32.75,118800.0,18.3963,18.3963,18.3236,18.3292,118800.0
2008-06-11 10:10:00,32.76,32.77,32.64,32.68,149900.0,18.3348,18.3403,18.2676,18.29,149900.0
2008-06-11 10:20:00,32.68,32.71,32.41,32.44,174900.0,18.29,18.3068,18.1389,18.1557,174900.0
2008-06-11 10:30:00,32.45,32.63,32.42,32.58,130700.0,18.1613,18.262,18.1445,18.234,130700.0
2008-06-11 10:40:00,32.58,32.59,32.47,32.5,100700.0,18.234,18.2396,18.1724,18.1892,100700.0
2008-06-11 10:50:00,32.5,32.6,32.46,32.6,157800.0,18.1892,18.2452,18.1669,18.2452,157800.0
2008-06-11 11:00:00,32.6,32.69,32.59,32.67,213400.0,18.2452,18.2956,18.2396,18.2844,213400.0
2008-06-11 11:10:00,32.67,32.75,32.67,32.69,133800.0,18.2844,18.3292,18.2844,18.2956,133800.0
2008-06-11 11:20:00,32.7,32.71,32.64,32.67,202000.0,18.3012,18.3068,18.2676,18.2844,202000.0
2008-06-11 11:30:00,32.67,32.71,32.66,32.69,251000.0,18.2844,18.3068,18.2788,18.2956,251000.0
2008-06-11 11:40:00,32.69,32.72,32.68,32.72,90300.0,18.2956,18.3124,18.29,18.3124,90300.0
2008-06-11 11:50:00,32.71,32.86,32.71,32.85,85500.0,18.3068,18.3907,18.3068,18.3851,85500.0
2008-06-11 12:00:00,32.85,32.92,32.82,32.91,62800.0,18.3851,18.4243,18.3683,18.4187,62800.0
2008-06-11 12:10:00,32.91,32.91,32.82,32.85,56100.0,18.4187,18.4187,18.3683,18.3851,56100.0
2008-06-11 12:20:00,32.86,32.93,32.81,32.81,58600.0,18.3907,18.4299,18.3627,18.3627,58600.0
2008-06-11 12:30:00,32.81,32.87,32.81,32.82,51600.0,18.3627,18.3963,18.3627,18.3683,51600.0
2008-06-11 12:40:00,32.83,32.91,32.79,32.91,132900.0,18.3739,18.4187,18.3515,18.4187,132900.0
2008-06-11 12:50:00,32.92,32.95,32.83,32.94,129000.0,18.4243,18.4411,18.3739,18.4355,129000.0
2008-06-11 13:00:00,32.94,33.03,32.91,33.0,143600.0,18.4355,18.4859,18.4187,18.4691,143600.0
2008-06-11 13:10:00,33.0,33.03,32.94,32.95,67700.0,18.4691,18.4859,18.4355,18.4411,67700.0
2008-06-11 13:20:00,32.94,32.95,32.9,32.94,39400.0,18.4355,18.4411,18.4131,18.4355,39400.0
2008-06-11 13:30:00,32.94,32.94,32.82,32.82,86500.0,18.4355,18.4355,18.3683,18.3683,86500.0
2008-06-11 13:40:00,32.82,32.91,32.82,32.86,49200.0,18.3683,18.4187,18.3683,18.3907,49200.0
2008-06-11 13:50:00,32.86,32.87,32.78,32.84,130300.0,18.3907,18.3963,18.3459,18.3795,130300.0
2008-06-11 14:00:00,32.84,32.87,32.76,32.84,208800.0,18.3795,18.3963,18.3348,18.3795,208800.0
2008-06-11 14:10:00,32.83,32.87,32.79,32.83,85400.0,18.3739,18.3963,18.3515,18.3739,85400.0
2008-06-11 14:20:00,32.83,32.87,32.78,32.78,110100.0,18.3739,18.3963,18.3459,18.3459,110100.0
2008-06-11 14:30:00,32.79,32.81,32.75,32.77,76500.0,18.3515,18.3627,18.3292,18.3403,76500.0
2008-06-11 14:40:00,32.77,32.81,32.74,32.76,74900.0,18.3403,18.3627,18.3236,18.3348,74900.0
2008-06-11 14:50:00,32.76,32.82,32.73,32.75,89000.0,18.3348,18.3683,18.318,18.3292,89000.0
2008-06-11 15:00:00,32.75,32.79,32.73,32.76,112600.0,18.3292,18.3515,18.318,18.3348,112600.0
2008-06-11 15:10:00,32.75,32.78,32.62,32.63,131700.0,18.3292,18.3459,18.2564,18.262,131700.0
2008-06-11 15:20:00,32.63,32.71,32.61,32.71,114000.0,18.262,18.3068,18.2508,18.3068,114000.0
2008-06-11 15:30:00,32.71,32.72,32.65,32.65,93100.0,18.3068,18.3124,18.2732,18.2732,93100.0
2008-06-11 15:40:00,32.66,32.69,32.56,32.57,139400.0,18.2788,18.2956,18.2228,18.2284,139400.0
2008-06-11 15:50:00,32.56,32.58,32.5,32.52,234800.0,18.2228,18.234,18.1892,18.2004,234800.0
2008-06-12 09:30:00,32.96,32.96,32.6,32.71,65600.0,18.4467,18.4467,18.2452,18.3068,65600.0
2008-06-12 09:40:00,32.74,32.94,32.73,32.93,81000.0,18.3236,18.4355,18.318,18.4299,81000.0
2008-06-12 09:50:00,32.93,33.12,32.92,33.09,94600.0,18.4299,18.5362,18.4243,18.5194,94600.0
2008-06-12 10:00:00,33.09,33.2,33.0,33.17,148500.0,18.5194,18.581,18.4691,18.5642,148500.0
2008-06-12 10:10:00,33.17,33.18,33.05,33.09,71200.0,18.5642,18.5698,18.4971,18.5194,71200.0
2008-06-12 10:20:00,33.09,33.09,33.02,33.04,106500.0,18.5194,18.5194,18.4803,18.4915,106500.0
2008-06-12 10:30:00,33.04,33.07,33.0,33.07,67900.0,18.4915,18.5082,18.4691,18.5082,67900.0
2008-06-12 10:40:00,33.07,33.16,33.05,33.16,128500.0,18.5082,18.5586,18.4971,18.5586,128500.0
2008-06-12 10:50:00,33.15,33.24,33.14,33.23,76300.0,18.553,18.6034,18.5474,18.5978,76300.0
2008-06-12 11:00:00,33.24,33.37,33.24,33.26,164400.0,18.6034,18.6761,18.6034,18.6146,164400.0
2008-06-12 11:10:00,33.27,33.33,33.25,33.28,43400.0,18.6202,18.6538,18.609,18.6258,43400.0
2008-06-12 11:20:00,33.29,33.34,33.26,33.31,53200.0,18.6314,18.6594,18.6146,18.6426,53200.0
2008-06-12 11:30:00,33.31,33.32,33.27,33.27,17700.0,18.6426,18.6482,18.6202,18.6202,17700.0
2008-06-12 11:40:00,33.28,33.28,33.23,33.26,42400.0,18.6258,18.6258,18.5978,18.6146,42400.0
2008-06-12 11:50:00,33.26,33.26,33.2,33.2,25800.0,18.6146,18.6146,18.581,18.581,25800.0
2008-06-12 12:00:00,33.21,33.41,33.2,33.4,117900.0,18.5866,18.6985,18.581,18.6929,117900.0
2008-06-12 12:10:00,33.41,33.44,33.35,33.38,74800.0,18.6985,18.7153,18.665,18.6817,74800.0
2008-06-12 12:20:00,33.38,33.44,33.33,33.33,96400.0,18.6817,18.7153,18.6538,18.6538,96400.0
2008-06-12 12:30:00,33.33,33.34,33.2,33.24,172800.0,18.6538,18.6594,18.581,18.6034,172800.0
2008-06-12 12:40:00,33.24,33.25,33.15,33.15,51800.0,18.6034,18.609,18.553,18.553,51800.0
2008-06-12 12:50:00,33.16,33.16,33.04,33.06,54500.0,18.5586,18.5586,18.4915,18.5027,54500.0
2008-06-12 13:00:00,33.06,33.13,33.03,33.04,41800.0,18.5027,18.5418,18.4859,18.4915,41800.0
2008-06-12 13:10:00,33.03,33.04,32.98,33.03,55800.0,18.4859,18.4915,18.4579,18.4859,55800.0
2008-06-12 13:20:00,33.02,33.1,33.01,33.09,20000.0,18.4803,18.525,18.4747,18.5194,20000.0
2008-06-12 13:30:00,33.1,33.1,33.0,33.09,30100.0,18.525,18.525,18.4691,18.5194,30100.0
2008-06-12 13:40:00,33.08,33.08,32.97,32.97,48400.0,18.5138,18.5138,18.4523,18.4523,48400.0
2008-06-12 13:50:00,32.97,33.01,32.96,33.01,50700.0,18.4523,18.4747,18.4467,18.4747,50700.0
2008-06-12 14:00:00,33.0,33.04,32.93,33.01,121500.0,18.4691,18.4915,18.4299,18.4747,121500.0
2008-06-12 14:10:00,33.01,33.03,32.97,32.97,139000.0,18.4747,18.4859,18.4523,18.4523,139000.0
2008-06-12 14:20:00,32.97,32.99,32.94,32.95,71500.0,18.4523,18.4635,18.4355,18.4411,71500.0
2008-06-12 14:30:00,32.96,32.98,32.9,32.92,91300.0,18.4467,18.4579,18.4131,18.4243,91300.0
2008-06-12 14:40:00,32.93,32.96,32.84,32.85,139800.0,18.4299,18.4467,18.3795,18.3851,139800.0
2008-06-12 14:50:00,32.85,32.91,32.84,32.87,106200.0,18.3851,18.4187,18.3795,18.3963,106200.0
2008-06-12 15:00:00,32.87,32.94,32.82,32.92,137300.0,18.3963,18.4355,18.3683,18.4243,137300.0
2008-06-12 15:10:00,32.92,32.97,32.83,32.83,195100.0,18.4243,18.4523,18.3739,18.3739,195100.0
2008-06-12 15:20:00,32.83,32.83,32.67,32.73,139700.0,18.3739,18.3739,18.2844,18.318,139700.0
2008-06-12 15:30:00,32.73,32.79,32.69,32.71,125500.0,18.318,18.3515,18.2956,18.3068,125500.0
2008-06-12 15:40:00,32.7,32.92,32.69,32.9,173700.0,18.3012,18.4243,18.2956,18.4131,173700.0
2008-06-12 15:50:00,32.9,32.93,32.87,32.9,331700.0,18.4131,18.4299,18.3963,18.4131,331700.0
2008-06-13 09:30:00,33.26,33.26,33.0,33.14,51300.0,18.6146,18.6146,18.4691,18.5474,51300.0
2008-06-13 09:40:00,33.14,33.21,33.07,33.2,54000.0,18.5474,18.5866,18.5082,18.581,54000.0
2008-06-13 09:50:00,33.19,33.32,33.11,33.28,88800.0,18.5754,18.6482,18.5306,18.6258,88800.0
2008-06-13 10:00:00,33.28,33.5,33.23,33.4,83100.0,18.6258,18.7489,18.5978,18.6929,83100.0
2008-06-13 10:10:00,33.38,33.62,33.31,33.58,84900.0,18.6817,18.8161,18.6426,18.7937,84900.0
2008-06-13 10:20:00,33.58,33.66,33.49,33.56,104700.0,18.7937,18.8385,18.7433,18.7825,104700.0
2008-06-13 10:30:00,33.55,33.58,33.45,33.45,56700.0,18.7769,18.7937,18.7209,18.7209,56700.0
2008-06-13 10:40:00,33.45,33.49,33.42,33.48,46400.0,18.7209,18.7433,18.7041,18.7377,46400.0
2008-06-13 10:50:00,33.48,33.53,33.38,33.43,53100.0,18.7377,18.7657,18.6817,18.7097,53100.0
2008-06-13 11:00:00,33.44,33.53,33.44,33.46,41700.0,18.7153,18.7657,18.7153,18.7265,41700.0
2008-06-13 11:10:00,33.46,33.54,33.45,33.5,36600.0,18.7265,18.7713,18.7209,18.7489,36600.0
2008-06-13 11:20:00,33.49,33.49,33.44,33.49,42900.0,18.7433,18.7433,18.7153,18.7433,42900.0
2008-06-13 11:30:00,33.49,33.51,33.45,33.46,29500.0,18.7433,18.7545,18.7209,18.7265,29500.0
2008-06-13 11:40:00,33.45,33.45,33.37,33.39,58100.0,18.7209,18.7209,18.6761,18.6873,58100.0
2008-06-13 11:50:00,33.38,33.45,33.38,33.41,52600.0,18.6817,18.7209,18.6817,18.6985,52600.0
2008-06-13 12:00:00,33.41,33.45,33.39,33.44,23400.0,18.6985,18.7209,18.6873,18.7153,23400.0
2008-06-13 12:10:00,33.44,33.48,33.44,33.46,27900.0,18.7153,18.7377,18.7153,18.7265,27900.0
2008-06-13 12:20:00,33.46,33.47,33.45,33.47,17200.0,18.7265,18.7321,18.7209,18.7321,17200.0
2008-06-13 12:30:00,33.46,33.52,33.42,33.42,39600.0,18.7265,18.7601,18.7041,18.7041,39600.0
2008-06-13 12:40:00,33.42,33.44,33.37,33.42,34100.0,18.7041,18.7153,18.6761,18.7041,34100.0
2008-06-13 12:50:00,33.42,33.42,33.38,33.4,31200.0,18.7041,18.7041,18.6817,18.6929,31200.0
2008-06-13 13:00:00,33.4,33.41,33.3,33.3,58700.0,18.6929,18.6985,18.637,18.637,58700.0
2008-06-13 13:10:00,33.3,33.43,33.3,33.43,34000.0,18.637,18.7097,18.637,18.7097,34000.0
2008-06-13 13:20:00,33.43,33.48,33.39,33.42,48100.0,18.7097,18.7377,18.6873,18.7041,48100.0
2008-06-13 13:30:00,33.42,33.44,33.36,33.39,43500.0,18.7041,18.7153,18.6706,18.6873,43500.0
2008-06-13 13:40:00,33.39,33.41,33.29,33.36,49600.0,18.6873,18.6985,18.6314,18.6706,49600.0
2008-06-13 13:50:00,33.37,33.4,33.35,33.39,30200.0,18.6761,18.6929,18.665,18.6873,30200.0
2008-06-13 14:00:00,33.39,33.42,33.3,33.33,61500.0,18.6873,18.7041,18.637,18.6538,61500.0
2008-06-13 14:10:00,33.34,33.46,33.34,33.43,77700.0,18.6594,18.7265,18.6594,18.7097,77700.0
2008-06-13 14:20:00,33.43,33.43,33.35,33.4,58300.0,18.7097,18.7097,18.665,18.6929,58300.0
2008-06-13 14:30:00,33.4,33.43,33.39,33.4,45900.0,18.6929,18.7097,18.6873,18.6929,45900.0
2008-06-13 14:40:00,33.4,33.45,33.38,33.45,75800.0,18.6929,18.7209,18.6817,18.7209,75800.0
2008-06-13 14:50:00,33.44,33.48,33.42,33.46,42200.0,18.7153,18.7377,18.7041,18.7265,42200.0
2008-06-13 15:00:00,33.46,33.51,33.45,33.5,45100.0,18.7265,18.7545,18.7209,18.7489,45100.0
2008-06-13 15:10:00,33.5,33.51,33.46,33.48,50800.0,18.7489,18.7545,18.7265,18.7377,50800.0
2008-06-13 15:20:00,33.47,33.52,33.42,33.44,56000.0,18.7321,18.7601,18.7041,18.7153,56000.0
2008-06-13 15:30:00,33.45,33.46,33.36,33.46,103000.0,18.7209,18.7265,18.6706,18.7265,103000.0
2008-06-13 15:40:00,33.46,33.6,33.45,33.54,159100.0,18.7265,18.8049,18.7209,18.7713,159100.0
2008-06-13 15:50:00,33.54,33.65,33.54,33.64,205100.0,18.7713,18.8329,18.7713,18.8273,205100.0
2008-06-16 09:30:00,33.35,33.74,32.9,33.34,90900.0,18.665,18.8832,18.4131,18.6594,90900.0
2008-06-16 09:40:00,33.33,33.43,33.27,33.27,85400.0,18.6538,18.7097,18.6202,18.6202,85400.0
2008-06-16 09:50:00,33.26,33.48,33.26,33.41,73800.0,18.6146,18.7377,18.6146,18.6985,73800.0
2008-06-16 10:00:00,33.41,33.52,33.37,33.5,56400.0,18.6985,18.7601,18.6761,18.7489,56400.0
2008-06-16 10:10:00,33.49,33.58,33.44,33.55,66400.0,18.7433,18.7937,18.7153,18.7769,66400.0
2008-06-16 10:20:00,33.55,33.55,33.41,33.45,71900.0,18.7769,18.7769,18.6985,18.7209,71900.0
2008-06-16 10:30:00,33.45,33.47,33.4,33.42,65000.0,18.7209,18.7321,18.6929,18.7041,65000.0
2008-06-16 10:40:00,33.43,33.51,33.42,33.51,54500.0,18.7097,18.7545,18.7041,18.7545,54500.0
2008-06-16 10:50:00,33.52,33.82,33.51,33.77,140300.0,18.7601,18.928,18.7545,18.9,140300.0
2008-06-16 11:00:00,33.78,33.83,33.69,33.72,104800.0,18.9056,18.9336,18.8552,18.872,104800.0
2008-06-16 11:10:00,33.72,33.81,33.69,33.7,79300.0,18.872,18.9224,18.8552,18.8608,79300.0
2008-06-16 11:20:00,33.7,33.71,33.66,33.67,38500.0,18.8608,18.8664,18.8385,18.8441,38500.0
2008-06-16 11:30:00,33.68,33.78,33.67,33.78,31400.0,18.8496,18.9056,18.8441,18.9056,31400.0
2008-06-16 11:40:00,33.77,33.78,33.76,33.77,25900.0,18.9,18.9056,18.8944,18.9,25900.0
2008-06-16 11:50:00,33.78,33.8,33.76,33.79,45800.0,18.9056,18.9168,18.8944,18.9112,45800.0
2008-06-16 12:00:00,33.79,33.79,33.65,33.68,31800.0,18.9112,18.9112,18.8329,18.8496,31800.0
2008-06-16 12:10:00,33.68,33.7,33.63,33.66,36700.0,18.8496,18.8608,18.8217,18.8385,36700.0
2008-06-16 12:20:00,33.66,33.66,33.63,33.65,28200.0,18.8385,18.8385,18.8217,18.8329,28200.0
2008-06-16 12:30:00,33.66,33.68,33.64,33.66,28400.0,18.8385,18.8496,18.8273,18.8385,28400.0
2008-06-16 12:40:00,33.66,33.66,33.62,33.66,20900.0,18.8385,18.8385,18.8161,18.8385,20900.0
2008-06-16 12:50:00,33.66,33.72,33.66,33.68,52100.0,18.8385,18.872,18.8385,18.8496,52100.0
2008-06-16 13:00:00,33.68,33.72,33.6,33.6,33000.0,18.8496,18.872,18.8049,18.8049,33000.0
2008-06-16 13:10:00,33.61,33.67,33.56,33.67,75400.0,18.8105,18.8441,18.7825,18.8441,75400.0
2008-06-16 13:20:00,33.67,33.77,33.66,33.77,85600.0,18.8441,18.9,18.8385,18.9,85600.0
2008-06-16 13:30:00,33.76,33.86,33.74,33.85,84400.0,18.8944,18.9504,18.8832,18.9448,84400.0
2008-06-16 13:40:00,33.86,33.91,33.78,33.88,85800.0,18.9504,18.9784,18.9056,18.9616,85800.0
2008-06-16 13:50:00,33.88,33.89,33.8,33.83,33800.0,18.9616,18.9672,18.9168,18.9336,33800.0
2008-06-16 14:00:00,33.82,33.84,33.76,33.78,50200.0,18.928,18.9392,18.8944,18.9056,50200.0
2008-06-16 14:10:00,33.78,33.78,33.69,33.71,52600.0,18.9056,18.9056,18.8552,18.8664,52600.0
2008-06-16 14:20:00,33.71,33.74,33.65,33.69,55000.0,18.8664,18.8832,18.8329,18.8552,55000.0
2008-06-16 14:30:00,33.7,33.76,33.68,33.75,24200.0,18.8608,18.8944,18.8496,18.8888,24200.0
2008-06-16 14:40:00,33.74,33.8,33.73,33.74,37400.0,18.8832,18.9168,18.8776,18.8832,37400.0
2008-06-16 14:50:00,33.74,33.78,33.73,33.77,23600.0,18.8832,18.9056,18.8776,18.9,23600.0
2008-06-16 15:00:00,33.77,33.78,33.65,33.68,63900.0,18.9,18.9056,18.8329,18.8496,63900.0
2008-06-16 15:10:00,33.68,33.75,33.67,33.71,59500.0,18.8496,18.8888,18.8441,18.8664,59500.0
2008-06-16 15:20:00,33.7,33.71,33.66,33.7,37100.0,18.8608,18.8664,18.8385,18.8608,37100.0
2008-06-16 15:30:00,33.71,33.72,33.63,33.65,79800.0,18.8664,18.872,18.8217,18.8329,79800.0
2008-06-16 15:40:00,33.64,33.67,33.62,33.66,71800.0,18.8273,18.8441,18.8161,18.8385,71800.0
2008-06-16 15:50:00,33.65,33.74,33.64,33.67,143500.0,18.8329,18.8832,18.8273,18.8441,143500.0
2008-06-17 09:30:00,33.68,33.74,33.5,33.53,47800.0,18.8496,18.8832,18.7489,18.7657,47800.0
2008-06-17 09:40:00,33.53,33.6,33.42,33.49,52100.0,18.7657,18.8049,18.7041,18.7433,52100.0
2008-06-17 09:50:00,33.49,33.52,33.45,33.5,54200.0,18.7433,18.7601,18.7209,18.7489,54200.0
2008-06-17 10:00:00,33.5,33.58,33.5,33.55,34600.0,18.7489,18.7937,18.7489,18.7769,34600.0
2008-06-17 10:10:00,33.54,33.7,33.53,33.69,54400.0,18.7713,18.8608,18.7657,18.8552,54400.0
2008-06-17 10:20:00,33.7,33.71,33.56,33.58,50500.0,18.8608,18.8664,18.7825,18.7937,50500.0
2008-06-17 10:30:00,33.59,33.64,33.52,33.6,43100.0,18.7993,18.8273,18.7601,18.8049,43100.0
2008-06-17 10:40:00,33.61,33.62,33.51,33.54,57900.0,18.8105,18.8161,18.7545,18.7713,57900.0
2008-06-17 10:50:00,33.53,33.6,33.49,33.49,77900.0,18.7657,18.8049,18.7433,18.7433,77900.0
2008-06-17 11:00:00,33.49,33.52,33.48,33.48,48400.0,18.7433,18.7601,18.7377,18.7377,48400.0
2008-06-17 11:10:00,33.49,33.52,33.4,33.44,42200.0,18.7433,18.7601,18.6929,18.7153,42200.0
2008-06-17 11:20:00,33.44,33.5,33.37,33.41,51000.0,18.7153,18.7489,18.6761,18.6985,51000.0
2008-06-17 11:30:00,33.41,33.43,33.36,33.36,34200.0,18.6985,18.7097,18.6706,18.6706,34200.0
2008-06-17 11:40:00,33.36,33.41,33.32,33.32,43200.0,18.6706,18.6985,18.6482,18.6482,43200.0
2008-06-17 11:50:00,33.33,33.37,33.28,33.3,56700.0,18.6538,18.6761,18.6258,18.637,56700.0
2008-06-17 12:00:00,33.3,33.37,33.29,33.34,41200.0,18.637,18.6761,18.6314,18.6594,41200.0
2008-06-17 12:10:00,33.34,33.38,33.3,33.32,53600.0,18.6594,18.6817,18.637,18.6482,53600.0
2008-06-17 12:20:00,33.32,33.34,33.27,33.27,26300.0,18.6482,18.6594,18.6202,18.6202,26300.0
2008-06-17 12:30:00,33.26,33.28,33.13,33.21,64700.0,18.6146,18.6258,18.5418,18.5866,64700.0
2008-06-17 12:40:00,33.21,33.24,33.18,33.24,31900.0,18.5866,18.6034,18.5698,18.6034,31900.0
2008-06-17 12:50:00,33.24,33.26,33.22,33.25,55200.0,18.6034,18.6146,18.5922,18.609,55200.0
2008-06-17 13:00:00,33.26,33.29,33.2,33.27,46600.0,18.6146,18.6314,18.581,18.6202,46600.0
2008-06-17 13:10:00,33.28,33.28,33.24,33.25,31100.0,18.6258,18.6258,18.6034,18.609,31100.0
2008-06-17 13:20:00,33.25,33.29,33.24,33.29,29000.0,18.609,18.6314,18.6034,18.6314,29000.0
2008-06-17 13:30:00,33.29,33.34,33.29,33.33,28200.0,18.6314,18.6594,18.6314,18.6538,28200.0
2008-06-17 13:40:00,33.33,33.35,33.3,33.31,56200.0,18.6538,18.665,18.637,18.6426,56200.0
2008-06-17 13:50:00,33.32,33.32,33.31,33.32,15100.0,18.6482,18.6482,18.6426,18.6482,15100.0
2008-06-17 14:00:00,33.32,33.35,33.31,33.34,40200.0,18.6482,18.665,18.6426,18.6594,40200.0
2008-06-17 14:10:00,33.34,33.36,33.32,33.32,52800.0,18.6594,18.6706,18.6482,18.6482,52800.0
2008-06-17 14:20:00,33.32,33.34,33.25,33.25,29500.0,18.6482,18.6594,18.609,18.609,29500.0
2008-06-17 14:30:00,33.25,33.28,33.22,33.22,35600.0,18.609,18.6258,18.5922,18.5922,35600.0
2008-06-17 14:40:00,33.22,33.28,33.21,33.24,42600.0,18.5922,18.6258,18.5866,18.6034,42600.0
2008-06-17 14:50:00,33.24,33.25,33.17,33.17,100200.0,18.6034,18.609,18.5642,18.5642,100200.0
2008-06-17 15:00:00,33.18,33.2,33.15,33.18,76700.0,18.5698,18.581,18.553,18.5698,76700.0
2008-06-17 15:10:00,33.18,33.22,33.09,33.09,84600.0,18.5698,18.5922,18.5194,18.5194,84600.0
2008-06-17 15:20:00,33.09,33.12,33.06,33.08,89800.0,18.5194,18.5362,18.5027,18.5138,89800.0
2008-06-17 15:30:00,33.07,33.1,33.03,33.07,105000.0,18.5082,18.525,18.4859,18.5082,105000.0
2008-06-17 15:40:00,33.07,33.09,33.02,33.07,129400.0,18.5082,18.5194,18.4803,18.5082,129400.0
2008-06-17 15:50:00,33.07,33.08,33.0,33.01,190300.0,18.5082,18.5138,18.4691,18.4747,190300.0
2008-06-18 09:30:00,32.91,32.95,32.73,32.78,75000.0,18.4187,18.4411,18.318,18.3459,75000.0
2008-06-18 09:40:00,32.78,32.81,32.66,32.66,59000.0,18.3459,18.3627,18.2788,18.2788,59000.0
2008-06-18 09:50:00,32.65,32.65,32.48,32.48,83700.0,18.2732,18.2732,18.178,18.178,83700.0
2008-06-18 10:00:00,32.49,32.65,32.46,32.64,62500.0,18.1836,18.2732,18.1669,18.2676,62500.0
2008-06-18 10:10:00,32.64,32.72,32.63,32.69,82600.0,18.2676,18.3124,18.262,18.2956,82600.0
2008-06-18 10:20:00,32.7,32.74,32.62,32.63,70900.0,18.3012,18.3236,18.2564,18.262,70900.0
2008-06-18 10:30:00,32.63,32.74,32.58,32.69,114800.0,18.262,18.3236,18.234,18.2956,114800.0
2008-06-18 10:40:00,32.66,32.69,32.57,32.58,130900.0,18.2788,18.2956,18.2284,18.234,130900.0
2008-06-18 10:50:00,32.58,32.63,32.56,32.6,67400.0,18.234,18.262,18.2228,18.2452,67400.0
2008-06-18 11:00:00,32.6,32.7,32.58,32.69,63400.0,18.2452,18.3012,18.234,18.2956,63400.0
2008-06-18 11:10:00,32.69,32.71,32.62,32.63,48800.0,18.2956,18.3068,18.2564,18.262,48800.0
2008-06-18 11:20:00,32.62,32.72,32.62,32.67,50200.0,18.2564,18.3124,18.2564,18.2844,50200.0
2008-06-18 11:30:00,32.68,32.85,32.68,32.82,73400.0,18.29,18.3851,18.29,18.3683,73400.0
2008-06-18 11:40:00,32.81,32.84,32.71,32.78,61900.0,18.3627,18.3795,18.3068,18.3459,61900.0
2008-06-18 11:50:00,32.79,32.94,32.79,32.87,157000.0,18.3515,18.4355,18.3515,18.3963,157000.0
2008-06-18 12:00:00,32.86,32.88,32.84,32.84,26600.0,18.3907,18.4019,18.3795,18.3795,26600.0
2008-06-18 12:10:00,32.84,32.84,32.74,32.75,50900.0,18.3795,18.3795,18.3236,18.3292,50900.0
2008-06-18 12:20:00,32.74,32.75,32.71,32.73,42200.0,18.3236,18.3292,18.3068,18.318,42200.0
2008-06-18 12:30:00,32.72,32.8,32.72,32.79,29000.0,18.3124,18.3571,18.3124,18.3515,29000.0
2008-06-18 12:40:00,32.79,32.79,32.67,32.71,52300.0,18.3515,18.3515,18.2844,18.3068,52300.0
2008-06-18 12:50:00,32.7,32.79,32.68,32.77,32700.0,18.3012,18.3515,18.29,18.3403,32700.0
2008-06-18 13:00:00,32.77,32.77,32.66,32.66,74900.0,18.3403,18.3403,18.2788,18.2788,74900.0
2008-06-18 13:10:00,32.66,32.68,32.57,32.67,40700.0,18.2788,18.29,18.2284,18.2844,40700.0
2008-06-18 13:20:00,32.67,32.72,32.66,32.67,36300.0,18.2844,18.3124,18.2788,18.2844,36300.0
2008-06-18 13:30:00,32.67,32.71,32.63,32.63,42300.0,18.2844,18.3068,18.262,18.262,42300.0
2008-06-18 13:40:00,32.63,32.67,32.6,32.64,56900.0,18.262,18.2844,18.2452,18.2676,56900.0
2008-06-18 13:50:00,32.64,32.71,32.64,32.69,55300.0,18.2676,18.3068,18.2676,18.2956,55300.0
2008-06-18 14:00:00,32.69,32.8,32.69,32.76,64300.0,18.2956,18.3571,18.2956,18.3348,64300.0
2008-06-18 14:10:00,32.76,32.77,32.66,32.69,54300.0,18.3348,18.3403,18.2788,18.2956,54300.0
2008-06-18 14:20:00,32.69,32.69,32.57,32.63,115200.0,18.2956,18.2956,18.2284,18.262,115200.0
2008-06-18 14:30:00,32.63,32.73,32.59,32.69,47500.0,18.262,18.318,18.2396,18.2956,47500.0
2008-06-18 14:40:00,32.69,32.73,32.66,32.67,38200.0,18.2956,18.318,18.2788,18.2844,38200.0
2008-06-18 14:50:00,32.67,32.78,32.67,32.76,41300.0,18.2844,18.3459,18.2844,18.3348,41300.0
2008-06-18 15:00:00,32.76,32.81,32.7,32.8,78100.0,18.3348,18.3627,18.3012,18.3571,78100.0
2008-06-18 15:10:00,32.81,32.84,32.76,32.82,44200.0,18.3627,18.3795,18.3348,18.3683,44200.0
2008-06-18 15:20:00,32.83,32.86,32.79,32.81,56800.0,18.3739,18.3907,18.3515,18.3627,56800.0
2008-06-18 15:30:00,32.8,32.81,32.71,32.71,61100.0,18.3571,18.3627,18.3068,18.3068,61100.0
2008-06-18 15:40:00,32.71,32.71,32.61,32.65,109700.0,18.3068,18.3068,18.2508,18.2732,109700.0
2008-06-18 15:50:00,32.64,32.68,32.58,32.58,195800.0,18.2676,18.29,18.234,18.234,195800.0
2008-06-19 09:30:00,32.48,32.67,32.43,32.61,39200.0,18.178,18.2844,18.1501,18.2508,39200.0
2008-06-19 09:40:00,32.63,32.67,32.48,32.65,33300.0,18.262,18.2844,18.178,18.2732,33300.0
2008-06-19 09:50:00,32.64,32.7,32.54,32.57,34200.0,18.2676,18.3012,18.2116,18.2284,34200.0
2008-06-19 10:00:00,32.56,32.56,32.36,32.44,95200.0,18.2228,18.2228,18.1109,18.1557,95200.0
2008-06-19 10:10:00,32.44,32.55,32.39,32.44,88300.0,18.1557,18.2172,18.1277,18.1557,88300.0
2008-06-19 10:20:00,32.45,32.69,32.45,32.67,37700.0,18.1613,18.2956,18.1613,18.2844,37700.0
2008-06-19 10:30:00,32.67,32.85,32.64,32.79,57800.0,18.2844,18.3851,18.2676,18.3515,57800.0
2008-06-19 10:40:00,32.79,32.8,32.73,32.76,38700.0,18.3515,18.3571,18.318,18.3348,38700.0
2008-06-19 10:50:00,32.75,32.84,32.73,32.77,35500.0,18.3292,18.3795,18.318,18.3403,35500.0
2008-06-19 11:00:00,32.78,32.86,32.69,32.72,37200.0,18.3459,18.3907,18.2956,18.3124,37200.0
2008-06-19 11:10:00,32.7,32.72,32.61,32.71,32200.0,18.3012,18.3124,18.2508,18.3068,32200.0
2008-06-19 11:20:00,32.7,32.74,32.6,32.69,26400.0,18.3012,18.3236,18.2452,18.2956,26400.0
2008-06-19 11:30:00,32.69,32.83,32.69,32.74,39200.0,18.2956,18.3739,18.2956,18.3236,39200.0
2008-06-19 11:40:00,32.73,32.85,32.72,32.83,27400.0,18.318,18.3851,18.3124,18.3739,27400.0
2008-06-19 11:50:00,32.83,32.9,32.78,32.89,35300.0,18.3739,18.4131,18.3459,18.4075,35300.0
2008-06-19 12:00:00,32.89,33.05,32.84,33.04,72100.0,18.4075,18.4971,18.3795,18.4915,72100.0
2008-06-19 12:10:00,33.05,33.2,33.01,33.12,139600.0,18.4971,18.581,18.4747,18.5362,139600.0
2008-06-19 12:20:00,33.12,33.21,33.04,33.04,80800.0,18.5362,18.5866,18.4915,18.4915,80800.0
2008-06-19 12:30:00,33.05,33.17,33.04,33.08,51300.0,18.4971,18.5642,18.4915,18.5138,51300.0
2008-06-19 12:40:00,33.09,33.1,33.04,33.06,26400.0,18.5194,18.525,18.4915,18.5027,26400.0
2008-06-19 12:50:00,33.06,33.07,32.99,32.99,32900.0,18.5027,18.5082,18.4635,18.4635,32900.0
2008-06-19 13:00:00,33.0,33.03,32.99,33.03,26400.0,18.4691,18.4859,18.4635,18.4859,26400.0
2008-06-19 13:10:00,33.03,33.1,33.01,33.03,84100.0,18.4859,18.525,18.4747,18.4859,84100.0
2008-06-19 13:20:00,33.03,33.04,32.99,33.03,25000.0,18.4859,18.4915,18.4635,18.4859,25000.0
2008-06-19 13:30:00,33.02,33.07,32.99,33.02,52100.0,18.4803,18.5082,18.4635,18.4803,52100.0
2008-06-19 13:40:00,33.02,33.06,32.94,32.95,34900.0,18.4803,18.5027,18.4355,18.4411,34900.0
2008-06-19 13:50:00,32.96,33.0,32.93,33.0,31500.0,18.4467,18.4691,18.4299,18.4691,31500.0
2008-06-19 14:00:00,32.99,33.0,32.93,32.94,33900.0,18.4635,18.4691,18.4299,18.4355,33900.0
2008-06-19 14:10:00,32.95,33.01,32.94,33.0,27600.0,18.4411,18.4747,18.4355,18.4691,27600.0
2008-06-19 14:20:00,33.01,33.15,32.97,33.13,51600.0,18.4747,18.553,18.4523,18.5418,51600.0
2008-06-19 14:30:00,33.13,33.36,33.12,33.34,136600.0,18.5418,18.6706,18.5362,18.6594,136600.0
2008-06-19 14:40:00,33.33,33.4,33.26,33.26,82100.0,18.6538,18.6929,18.6146,18.6146,82100.0
2008-06-19 14:50:00,33.25,33.35,33.22,33.32,48500.0,18.609,18.665,18.5922,18.6482,48500.0
2008-06-19 15:00:00,33.32,33.4,33.31,33.31,77400.0,18.6482,18.6929,18.6426,18.6426,77400.0
2008-06-19 15:10:00,33.31,33.32,33.25,33.29,71100.0,18.6426,18.6482,18.609,18.6314,71100.0
2008-06-19 15:20:00,33.29,33.3,33.17,33.22,117800.0,18.6314,18.637,18.5642,18.5922,117800.0
2008-06-19 15:30:00,33.22,33.24,33.16,33.2,109700.0,18.5922,18.6034,18.5586,18.581,109700.0
2008-06-19 15:40:00,33.19,33.28,33.18,33.26,91200.0,18.5754,18.6258,18.5698,18.6146,91200.0
2008-06-19 15:50:00,33.26,33.28,33.21,33.25,188700.0,18.6146,18.6258,18.5866,18.609,188700.0
2008-06-20 09:30:00,32.82,33.18,32.53,32.59,901200.0,18.3683,18.5698,18.206,18.2396,901200.0
2008-06-20 09:40:00,32.59,32.77,32.59,32.6,88800.0,18.2396,18.3403,18.2396,18.2452,88800.0
2008-06-20 09:50:00,32.6,32.64,32.5,32.54,55100.0,18.2452,18.2676,18.1892,18.2116,55100.0
2008-06-20 10:00:00,32.54,32.55,32.22,32.39,98400.0,18.2116,18.2172,18.0325,18.1277,98400.0
2008-06-20 10:10:00,32.4,32.57,32.39,32.56,75800.0,18.1333,18.2284,18.1277,18.2228,75800.0
2008-06-20 10:20:00,32.57,32.62,32.5,32.61,49100.0,18.2284,18.2564,18.1892,18.2508,49100.0
2008-06-20 10:30:00,32.6,32.62,32.49,32.58,126300.0,18.2452,18.2564,18.1836,18.234,126300.0
2008-06-20 10:40:00,32.59,32.62,32.53,32.6,69700.0,18.2396,18.2564,18.206,18.2452,69700.0
2008-06-20 10:50:00,32.61,32.66,32.58,32.61,36000.0,18.2508,18.2788,18.234,18.2508,36000.0
2008-06-20 11:00:00,32.59,32.72,32.58,32.7,69100.0,18.2396,18.3124,18.234,18.3012,69100.0
2008-06-20 11:10:00,32.69,32.69,32.63,32.65,32900.0,18.2956,18.2956,18.262,18.2732,32900.0
2008-06-20 11:20:00,32.65,32.71,32.64,32.67,99000.0,18.2732,18.3068,18.2676,18.2844,99000.0
2008-06-20 11:30:00,32.67,32.71,32.55,32.59,79900.0,18.2844,18.3068,18.2172,18.2396,79900.0
2008-06-20 11:40:00,32.6,32.67,32.48,32.49,42100.0,18.2452,18.2844,18.178,18.1836,42100.0
2008-06-20 11:50:00,32.48,32.53,32.46,32.5,35200.0,18.178,18.206,18.1669,18.1892,35200.0
2008-06-20 12:00:00,32.5,32.55,32.48,32.48,42700.0,18.1892,18.2172,18.178,18.178,42700.0
2008-06-20 12:10:00,32.49,32.54,32.48,32.51,52200.0,18.1836,18.2116,18.178,18.1948,52200.0
2008-06-20 12:20:00,32.51,32.54,32.42,32.51,86400.0,18.1948,18.2116,18.1445,18.1948,86400.0
2008-06-20 12:30:00,32.5,32.53,32.46,32.48,33700.0,18.1892,18.206,18.1669,18.178,33700.0
2008-06-20 12:40:00,32.48,32.53,32.45,32.51,26500.0,18.178,18.206,18.1613,18.1948,26500.0
2008-06-20 12:50:00,32.51,32.51,32.48,32.48,18800.0,18.1948,18.1948,18.178,18.178,18800.0
2008-06-20 13:00:00,32.48,32.53,32.46,32.53,38700.0,18.178,18.206,18.1669,18.206,38700.0
2008-06-20 13:10:00,32.53,32.57,32.48,32.48,41600.0,18.206,18.2284,18.178,18.178,41600.0
2008-06-20 13:20:00,32.47,32.47,32.36,32.38,59700.0,18.1724,18.1724,18.1109,18.1221,59700.0
2008-06-20 13:30:00,32.38,32.46,32.31,32.45,48100.0,18.1221,18.1669,18.0829,18.1613,48100.0
2008-06-20 13:40:00,32.45,32.52,32.41,32.52,42700.0,18.1613,18.2004,18.1389,18.2004,42700.0
2008-06-20 13:50:00,32.51,32.55,32.49,32.51,61700.0,18.1948,18.2172,18.1836,18.1948,61700.0
2008-06-20 14:00:00,32.51,32.57,32.46,32.52,82800.0,18.1948,18.2284,18.1669,18.2004,82800.0
2008-06-20 14:10:00,32.51,32.58,32.49,32.53,91200.0,18.1948,18.234,18.1836,18.206,91200.0
2008-06-20 14:20:00,32.53,32.66,32.52,32.64,111700.0,18.206,18.2788,18.2004,18.2676,111700.0
2008-06-20 14:30:00,32.64,32.66,32.56,32.56,58700.0,18.2676,18.2788,18.2228,18.2228,58700.0
2008-06-20 14:40:00,32.56,32.56,32.45,32.53,104000.0,18.2228,18.2228,18.1613,18.206,104000.0
2008-06-20 14:50:00,32.52,32.54,32.41,32.42,80800.0,18.2004,18.2116,18.1389,18.1445,80800.0
2008-06-20 15:00:00,32.42,32.49,32.37,32.44,100300.0,18.1445,18.1836,18.1165,18.1557,100300.0
2008-06-20 15:10:00,32.44,32.49,32.43,32.45,114000.0,18.1557,18.1836,18.1501,18.1613,114000.0
2008-06-20 15:20:00,32.46,32.56,32.43,32.5,143100.0,18.1669,18.2228,18.1501,18.1892,143100.0
2008-06-20 15:30:00,32.5,32.53,32.43,32.43,148300.0,18.1892,18.206,18.1501,18.1501,148300.0
2008-06-20 15:40:00,32.43,32.5,32.4,32.41,148300.0,18.1501,18.1892,18.1333,18.1389,148300.0
2008-06-20 15:50:00,32.41,32.45,32.38,32.42,318800.0,18.1389,18.1613,18.1221,18.1445,318800.0
2008-06-23 09:30:00,32.66,32.71,32.51,32.6,84900.0,18.2788,18.3068,18.1948,18.2452,84900.0
2008-06-23 09:40:00,32.59,32.68,32.44,32.46,60200.0,18.2396,18.29,18.1557,18.1669,60200.0
2008-06-23 09:50:00,32.46,32.48,32.34,32.41,96400.0,18.1669,18.178,18.0997,18.1389,96400.0
2008-06-23 10:00:00,32.4,32.41,32.31,32.34,97300.0,18.1333,18.1389,18.0829,18.0997,97300.0
2008-06-23 10:10:00,32.34,32.47,32.33,32.41,109700.0,18.0997,18.1724,18.0941,18.1389,109700.0
2008-06-23 10:20:00,32.41,32.41,32.27,32.29,110200.0,18.1389,18.1389,18.0605,18.0717,110200.0
2008-06-23 10:30:00,32.29,32.4,32.29,32.36,115500.0,18.0717,18.1333,18.0717,18.1109,115500.0
2008-06-23 10:40:00,32.37,32.39,32.21,32.25,89100.0,18.1165,18.1277,18.0269,18.0493,89100.0
2008-06-23 10:50:00,32.26,32.26,32.09,32.18,98700.0,18.0549,18.0549,17.9598,18.0101,98700.0
2008-06-23 11:00:00,32.17,32.2,32.12,32.14,79200.0,18.0045,18.0213,17.9766,17.9878,79200.0
2008-06-23 11:10:00,32.14,32.14,32.0,32.01,99700.0,17.9878,17.9878,17.9094,17.915,99700.0
2008-06-23 11:20:00,32.01,32.02,31.94,31.99,103300.0,17.915,17.9206,17.8758,17.9038,103300.0
2008-06-23 11:30:00,32.0,32.01,31.97,32.0,77100.0,17.9094,17.915,17.8926,17.9094,77100.0
2008-06-23 11:40:00,32.0,32.01,31.94,31.95,81700.0,17.9094,17.915,17.8758,17.8814,81700.0
2008-06-23 11:50:00,31.95,32.01,31.94,31.99,66500.0,17.8814,17.915,17.8758,17.9038,66500.0
2008-06-23 12:00:00,32.0,32.01,31.97,31.99,70100.0,17.9094,17.915,17.8926,17.9038,70100.0
2008-06-23 12:10:00,31.99,32.0,31.96,31.97,44200.0,17.9038,17.9094,17.887,17.8926,44200.0
2008-06-23 12:20:00,31.97,32.0,31.96,31.99,48700.0,17.8926,17.9094,17.887,17.9038,48700.0
2008-06-23 12:30:00,31.98,32.01,31.96,32.0,68400.0,17.8982,17.915,17.887,17.9094,68400.0
2008-06-23 12:40:00,31.99,32.01,31.97,32.0,61500.0,17.9038,17.915,17.8926,17.9094,61500.0
2008-06-23 12:50:00,32.0,32.02,31.99,31.99,99400.0,17.9094,17.9206,17.9038,17.9038,99400.0
2008-06-23 13:00:00,32.0,32.06,31.99,32.03,152400.0,17.9094,17.943,17.9038,17.9262,152400.0
2008-06-23 13:10:00,32.03,32.05,31.99,32.05,83600.0,17.9262,17.9374,17.9038,17.9374,83600.0
2008-06-23 13:20:00,32.04,32.13,32.04,32.12,54200.0,17.9318,17.9822,17.9318,17.9766,54200.0
2008-06-23 13:30:00,32.13,32.17,32.12,32.15,190500.0,17.9822,18.0045,17.9766,17.9934,190500.0
2008-06-23 13:40:00,32.14,32.27,32.14,32.26,176000.0,17.9878,18.0605,17.9878,18.0549,176000.0
2008-06-23 13:50:00,32.26,32.28,32.22,32.25,154100.0,18.0549,18.0661,18.0325,18.0493,154100.0
2008-06-23 14:00:00,32.25,32.29,32.2,32.2,167900.0,18.0493,18.0717,18.0213,18.0213,167900.0
2008-06-23 14:10:00,32.2,32.27,32.2,32.27,122200.0,18.0213,18.0605,18.0213,18.0605,122200.0
2008-06-23 14:20:00,32.27,32.33,32.23,32.32,92800.0,18.0605,18.0941,18.0381,18.0885,92800.0
2008-06-23 14:30:00,32.32,32.35,32.28,32.31,81200.0,18.0885,18.1053,18.0661,18.0829,81200.0
2008-06-23 14:40:00,32.32,32.33,32.2,32.2,57900.0,18.0885,18.0941,18.0213,18.0213,57900.0
2008-06-23 14:50:00,32.21,32.25,32.2,32.23,85400.0,18.0269,18.0493,18.0213,18.0381,85400.0
2008-06-23 15:00:00,32.22,32.23,32.2,32.2,59300.0,18.0325,18.0381,18.0213,18.0213,59300.0
2008-06-23 15:10:00,32.2,32.22,32.13,32.16,117400.0,18.0213,18.0325,17.9822,17.999,117400.0
2008-06-23 15:20:00,32.16,32.18,32.12,32.17,67700.0,17.999,18.0101,17.9766,18.0045,67700.0
2008-06-23 15:30:00,32.17,32.18,32.09,32.1,115100.0,18.0045,18.0101,17.9598,17.9654,115100.0
2008-06-23 15:40:00,32.11,32.12,32.02,32.05,167000.0,17.971,17.9766,17.9206,17.9374,167000.0
2008-06-23 15:50:00,32.05,32.06,31.99,32.01,265900.0,17.9374,17.943,17.9038,17.915,265900.0
2008-06-24 09:30:00,31.66,31.81,31.43,31.46,259300.0,17.7191,17.8031,17.5904,17.6072,259300.0
2008-06-24 09:40:00,31.47,31.57,31.4,31.57,236800.0,17.6128,17.6687,17.5736,17.6687,236800.0
2008-06-24 09:50:00,31.57,31.57,31.47,31.55,355700.0,17.6687,17.6687,17.6128,17.6576,355700.0
2008-06-24 10:00:00,31.55,31.66,31.5,31.62,200800.0,17.6576,17.7191,17.6296,17.6967,200800.0
2008-06-24 10:10:00,31.62,31.7,31.57,31.63,237900.0,17.6967,17.7415,17.6687,17.7023,237900.0
2008-06-24 10:20:00,31.64,31.69,31.58,31.62,232000.0,17.7079,17.7359,17.6743,17.6967,232000.0
2008-06-24 10:30:00,31.62,31.67,31.56,31.6,153400.0,17.6967,17.7247,17.6631,17.6855,153400.0
2008-06-24 10:40:00,31.6,31.61,31.56,31.61,179100.0,17.6855,17.6911,17.6631,17.6911,179100.0
2008-06-24 10:50:00,31.6,31.96,31.6,31.89,165300.0,17.6855,17.887,17.6855,17.8478,165300.0
2008-06-24 11:00:00,31.89,31.93,31.72,31.78,109100.0,17.8478,17.8702,17.7527,17.7863,109100.0
2008-06-24 11:10:00,31.77,31.91,31.73,31.9,95900.0,17.7807,17.859,17.7583,17.8534,95900.0
2008-06-24 11:20:00,31.9,31.91,31.74,31.76,88700.0,17.8534,17.859,17.7639,17.7751,88700.0
2008-06-24 11:30:00,31.77,31.77,31.7,31.72,61900.0,17.7807,17.7807,17.7415,17.7527,61900.0
2008-06-24 11:40:00,31.72,31.81,31.72,31.81,152200.0,17.7527,17.8031,17.7527,17.8031,152200.0
2008-06-24 11:50:00,31.8,31.91,31.79,31.82,95500.0,17.7975,17.859,17.7919,17.8087,95500.0
2008-06-24 12:00:00,31.82,31.82,31.76,31.78,101300.0,17.8087,17.8087,17.7751,17.7863,101300.0
2008-06-24 12:10:00,31.79,31.79,31.66,31.66,113700.0,17.7919,17.7919,17.7191,17.7191,113700.0
2008-06-24 12:20:00,31.66,31.81,31.65,31.77,77400.0,17.7191,17.8031,17.7135,17.7807,77400.0
2008-06-24 12:30:00,31.77,31.8,31.75,31.76,58200.0,17.7807,17.7975,17.7695,17.7751,58200.0
2008-06-24 12:40:00,31.75,31.76,31.66,31.68,157100.0,17.7695,17.7751,17.7191,17.7303,157100.0
2008-06-24 12:50:00,31.69,31.72,31.63,31.66,56200.0,17.7359,17.7527,17.7023,17.7191,56200.0
2008-06-24 13:00:00,31.66,31.7,31.66,31.68,51000.0,17.7191,17.7415,17.7191,17.7303,51000.0
2008-06-24 13:10:00,31.68,31.84,31.67,31.83,83300.0,17.7303,17.8199,17.7247,17.8143,83300.0
2008-06-24 13:20:00,31.83,31.9,31.82,31.82,57300.0,17.8143,17.8534,17.8087,17.8087,57300.0
2008-06-24 13:30:00,31.82,31.83,31.75,31.76,84900.0,17.8087,17.8143,17.7695,17.7751,84900.0
2008-06-24 13:40:00,31.77,31.8,31.72,31.79,47700.0,17.7807,17.7975,17.7527,17.7919,47700.0
2008-06-24 13:50:00,31.78,31.87,31.76,31.81,169200.0,17.7863,17.8366,17.7751,17.8031,169200.0
2008-06-24 14:00:00,31.81,31.92,31.8,31.89,57000.0,17.8031,17.8646,17.7975,17.8478,57000.0
2008-06-24 14:10:00,31.88,31.88,31.81,31.84,38400.0,17.8422,17.8422,17.8031,17.8199,38400.0
2008-06-24 14:20:00,31.84,31.87,31.83,31.83,35700.0,17.8199,17.8366,17.8143,17.8143,35700.0
2008-06-24 14:30:00,31.83,31.86,31.78,31.84,66900.0,17.8143,17.831,17.7863,17.8199,66900.0
2008-06-24 14:40:00,31.83,31.83,31.61,31.69,113900.0,17.8143,17.8143,17.6911,17.7359,113900.0
2008-06-24 14:50:00,31.68,31.71,31.66,31.7,50800.0,17.7303,17.7471,17.7191,17.7415,50800.0
2008-06-24 15:00:00,31.7,31.76,31.61,31.67,132600.0,17.7415,17.7751,17.6911,17.7247,132600.0
2008-06-24 15:10:00,31.67,31.7,31.61,31.64,87600.0,17.7247,17.7415,17.6911,17.7079,87600.0
2008-06-24 15:20:00,31.64,31.7,31.63,31.68,77500.0,17.7079,17.7415,17.7023,17.7303,77500.0
2008-06-24 15:30:00,31.69,31.74,31.65,31.72,124300.0,17.7359,17.7639,17.7135,17.7527,124300.0
2008-06-24 15:40:00,31.72,31.73,31.64,31.66,121400.0,17.7527,17.7583,17.7079,17.7191,121400.0
2008-06-24 15:50:00,31.65,31.66,31.58,31.6,242900.0,17.7135,17.7191,17.6743,17.6855,242900.0
2008-06-25 09:30:00,31.51,31.84,31.37,31.81,97100.0,17.6352,17.8199,17.5568,17.8031,97100.0
2008-06-25 09:40:00,31.82,31.87,31.75,31.8,53800.0,17.8087,17.8366,17.7695,17.7975,53800.0
2008-06-25 09:50:00,31.79,31.85,31.74,31.85,53900.0,17.7919,17.8255,17.7639,17.8255,53900.0
2008-06-25 10:00:00,31.88,32.0,31.87,31.89,81000.0,17.8422,17.9094,17.8366,17.8478,81000.0
2008-06-25 10:10:00,31.9,31.93,31.78,31.87,72300.0,17.8534,17.8702,17.7863,17.8366,72300.0
2008-06-25 10:20:00,31.86,31.93,31.83,31.93,112400.0,17.831,17.8702,17.8143,17.8702,112400.0
2008-06-25 10:30:00,31.93,32.15,31.92,32.15,77700.0,17.8702,17.9934,17.8646,17.9934,77700.0
2008-06-25 10:40:00,32.15,32.25,32.14,32.22,51300.0,17.9934,18.0493,17.9878,18.0325,51300.0
2008-06-25 10:50:00,32.22,32.39,32.2,32.24,121800.0,18.0325,18.1277,18.0213,18.0437,121800.0
2008-06-25 11:00:00,32.25,32.42,32.15,32.4,78300.0,18.0493,18.1445,17.9934,18.1333,78300.0
2008-06-25 11:10:00,32.4,32.44,32.38,32.41,79300.0,18.1333,18.1557,18.1221,18.1389,79300.0
2008-06-25 11:20:00,32.41,32.46,32.4,32.41,61000.0,18.1389,18.1669,18.1333,18.1389,61000.0
2008-06-25 11:30:00,32.4,32.41,32.39,32.4,36500.0,18.1333,18.1389,18.1277,18.1333,36500.0
2008-06-25 11:40:00,32.4,32.42,32.35,32.35,85500.0,18.1333,18.1445,18.1053,18.1053,85500.0
2008-06-25 11:50:00,32.36,32.37,32.32,32.37,78900.0,18.1109,18.1165,18.0885,18.1165,78900.0
2008-06-25 12:00:00,32.35,32.35,32.31,32.32,56800.0,18.1053,18.1053,18.0829,18.0885,56800.0
2008-06-25 12:10:00,32.32,32.35,32.28,32.29,51600.0,18.0885,18.1053,18.0661,18.0717,51600.0
2008-06-25 12:20:00,32.28,32.32,32.28,32.31,26600.0,18.0661,18.0885,18.0661,18.0829,26600.0
2008-06-25 12:30:00,32.3,32.31,32.25,32.28,55000.0,18.0773,18.0829,18.0493,18.0661,55000.0
2008-06-25 12:40:00,32.28,32.29,32.22,32.23,93800.0,18.0661,18.0717,18.0325,18.0381,93800.0
2008-06-25 12:50:00,32.24,32.3,32.24,32.3,47200.0,18.0437,18.0773,18.0437,18.0773,47200.0
2008-06-25 13:00:00,32.29,32.29,32.21,32.23,69700.0,18.0717,18.0717,18.0269,18.0381,69700.0
2008-06-25 13:10:00,32.23,32.28,32.23,32.24,31900.0,18.0381,18.0661,18.0381,18.0437,31900.0
2008-06-25 13:20:00,32.24,32.25,32.2,32.21,15500.0,18.0437,18.0493,18.0213,18.0269,15500.0
2008-06-25 13:30:00,32.21,32.23,32.12,32.16,48500.0,18.0269,18.0381,17.9766,17.999,48500.0
2008-06-25 13:40:00,32.17,32.28,32.17,32.28,106800.0,18.0045,18.0661,18.0045,18.0661,106800.0
2008-06-25 13:50:00,32.28,32.28,32.23,32.23,244000.0,18.0661,18.0661,18.0381,18.0381,244000.0
2008-06-25 14:00:00,32.24,32.4,32.23,32.34,158300.0,18.0437,18.1333,18.0381,18.0997,158300.0
2008-06-25 14:10:00,32.35,32.52,32.15,32.32,258100.0,18.1053,18.2004,17.9934,18.0885,258100.0
2008-06-25 14:20:00,32.32,32.35,32.14,32.15,89800.0,18.0885,18.1053,17.9878,17.9934,89800.0
2008-06-25 14:30:00,32.15,32.28,32.0,32.18,221100.0,17.9934,18.0661,17.9094,18.0101,221100.0
2008-06-25 14:40:00,32.18,32.21,32.06,32.16,87800.0,18.0101,18.0269,17.943,17.999,87800.0
2008-06-25 14:50:00,32.17,32.27,32.09,32.24,44100.0,18.0045,18.0605,17.9598,18.0437,44100.0
2008-06-25 15:00:00,32.25,32.4,32.24,32.35,137500.0,18.0493,18.1333,18.0437,18.1053,137500.0
2008-06-25 15:10:00,32.36,32.4,32.26,32.28,109500.0,18.1109,18.1333,18.0549,18.0661,109500.0
2008-06-25 15:20:00,32.27,32.27,32.1,32.19,82700.0,18.0605,18.0605,17.9654,18.0157,82700.0
2008-06-25 15:30:00,32.19,32.2,31.95,32.05,102400.0,18.0157,18.0213,17.8814,17.9374,102400.0
2008-06-25 15:40:00,32.05,32.06,31.94,31.97,125300.0,17.9374,17.943,17.8758,17.8926,125300.0
2008-06-25 15:50:00,31.97,32.12,31.97,32.08,140800.0,17.8926,17.9766,17.8926,17.9542,140800.0
2008-06-26 09:30:00,32.35,32.35,31.61,31.89,55900.0,18.1053,18.1053,17.6911,17.8478,55900.0
2008-06-26 09:40:00,31.89,31.97,31.81,31.9,112000.0,17.8478,17.8926,17.8031,17.8534,112000.0
2008-06-26 09:50:00,31.89,32.08,31.76,32.02,116800.0,17.8478,17.9542,17.7751,17.9206,116800.0
2008-06-26 10:00:00,32.02,32.13,31.99,32.05,114000.0,17.9206,17.9822,17.9038,17.9374,114000.0
2008-06-26 10:10:00,32.05,32.05,31.79,31.86,86200.0,17.9374,17.9374,17.7919,17.831,86200.0
2008-06-26 10:20:00,31.86,32.02,31.86,31.94,92200.0,17.831,17.9206,17.831,17.8758,92200.0
2008-06-26 10:30:00,31.93,31.93,31.69,31.75,122900.0,17.8702,17.8702,17.7359,17.7695,122900.0
2008-06-26 10:40:00,31.74,31.88,31.67,31.88,108800.0,17.7639,17.8422,17.7247,17.8422,108800.0
2008-06-26 10:50:00,31.88,31.92,31.7,31.8,100600.0,17.8422,17.8646,17.7415,17.7975,100600.0
2008-06-26 11:00:00,31.8,31.94,31.78,31.93,65600.0,17.7975,17.8758,17.7863,17.8702,65600.0
2008-06-26 11:10:00,31.93,32.0,31.92,31.92,69400.0,17.8702,17.9094,17.8646,17.8646,69400.0
2008-06-26 11:20:00,31.91,32.07,31.91,31.99,69300.0,17.859,17.9486,17.859,17.9038,69300.0
2008-06-26 11:30:00,32.0,32.18,31.99,32.14,220700.0,17.9094,18.0101,17.9038,17.9878,220700.0
2008-06-26 11:40:00,32.14,32.3,32.14,32.3,77000.0,17.9878,18.0773,17.9878,18.0773,77000.0
2008-06-26 11:50:00,32.29,32.33,32.24,32.25,51100.0,18.0717,18.0941,18.0437,18.0493,51100.0
2008-06-26 12:00:00,32.25,32.26,32.04,32.1,100700.0,18.0493,18.0549,17.9318,17.9654,100700.0
2008-06-26 12:10:00,32.1,32.23,32.1,32.21,164600.0,17.9654,18.0381,17.9654,18.0269,164600.0
2008-06-26 12:20:00,32.22,32.35,32.22,32.23,60500.0,18.0325,18.1053,18.0325,18.0381,60500.0
2008-06-26 12:30:00,32.23,32.31,32.19,32.3,75300.0,18.0381,18.0829,18.0157,18.0773,75300.0
2008-06-26 12:40:00,32.29,32.31,32.19,32.2,72100.0,18.0717,18.0829,18.0157,18.0213,72100.0
2008-06-26 12:50:00,32.2,32.24,32.18,32.21,77500.0,18.0213,18.0437,18.0101,18.0269,77500.0
2008-06-26 13:00:00,32.21,32.25,32.14,32.19,80400.0,18.0269,18.0493,17.9878,18.0157,80400.0
2008-06-26 13:10:00,32.19,32.27,32.19,32.24,70600.0,18.0157,18.0605,18.0157,18.0437,70600.0
2008-06-26 13:20:00,32.24,32.29,32.15,32.28,305400.0,18.0437,18.0717,17.9934,18.0661,305400.0
2008-06-26 13:30:00,32.26,32.48,32.23,32.47,263000.0,18.0549,18.178,18.0381,18.1724,263000.0
2008-06-26 13:40:00,32.46,32.52,32.41,32.5,149200.0,18.1669,18.2004,18.1389,18.1892,149200.0
2008-06-26 13:50:00,32.48,32.55,32.41,32.44,86200.0,18.178,18.2172,18.1389,18.1557,86200.0
2008-06-26 14:00:00,32.44,32.44,32.33,32.37,113100.0,18.1557,18.1557,18.0941,18.1165,113100.0
2008-06-26 14:10:00,32.37,32.37,32.23,32.33,164000.0,18.1165,18.1165,18.0381,18.0941,164000.0
2008-06-26 14:20:00,32.33,32.37,32.31,32.35,127800.0,18.0941,18.1165,18.0829,18.1053,127800.0
2008-06-26 14:30:00,32.36,32.39,32.25,32.25,101600.0,18.1109,18.1277,18.0493,18.0493,101600.0
2008-06-26 14:40:00,32.24,32.27,32.18,32.19,244600.0,18.0437,18.0605,18.0101,18.0157,244600.0
2008-06-26 14:50:00,32.2,32.2,32.09,32.11,186000.0,18.0213,18.0213,17.9598,17.971,186000.0
2008-06-26 15:00:00,32.1,32.22,32.1,32.2,191700.0,17.9654,18.0325,17.9654,18.0213,191700.0
2008-06-26 15:10:00,32.19,32.25,32.14,32.24,235800.0,18.0157,18.0493,17.9878,18.0437,235800.0
2008-06-26 15:20:00,32.24,32.25,32.18,32.19,179500.0,18.0437,18.0493,18.0101,18.0157,179500.0
2008-06-26 15:30:00,32.19,32.2,32.1,32.16,283000.0,18.0157,18.0213,17.9654,17.999,283000.0
2008-06-26 15:40:00,32.16,32.17,32.05,32.06,318500.0,17.999,18.0045,17.9374,17.943,318500.0
2008-06-26 15:50:00,32.07,32.13,31.96,32.05,666900.0,17.9486,17.9822,17.887,17.9374,666900.0
2008-06-27 09:30:00,31.85,32.18,31.62,31.73,175500.0,17.8255,18.0101,17.6967,17.7583,175500.0
2008-06-27 09:40:00,31.73,31.73,31.42,31.62,208700.0,17.7583,17.7583,17.5848,17.6967,208700.0
2008-06-27 09:50:00,31.6,31.83,31.54,31.69,240800.0,17.6855,17.8143,17.652,17.7359,240800.0
2008-06-27 10:00:00,31.69,32.07,31.66,31.66,265900.0,17.7359,17.9486,17.7191,17.7191,265900.0
2008-06-27 10:10:00,31.67,31.71,31.54,31.55,121500.0,17.7247,17.7471,17.652,17.6576,121500.0
2008-06-27 10:20:00,31.56,31.56,31.44,31.5,166700.0,17.6631,17.6631,17.596,17.6296,166700.0
2008-06-27 10:30:00,31.5,31.66,31.49,31.65,191300.0,17.6296,17.7191,17.624,17.7135,191300.0
2008-06-27 10:40:00,31.66,31.68,31.42,31.42,125000.0,17.7191,17.7303,17.5848,17.5848,125000.0
2008-06-27 10:50:00,31.43,31.45,31.23,31.33,143100.0,17.5904,17.6016,17.4785,17.5344,143100.0
2008-06-27 11:00:00,31.34,31.41,31.18,31.35,158600.0,17.54,17.5792,17.4505,17.5456,158600.0
2008-06-27 11:10:00,31.35,31.6,31.32,31.37,202900.0,17.5456,17.6855,17.5288,17.5568,202900.0
2008-06-27 11:20:00,31.37,31.64,31.37,31.6,139800.0,17.5568,17.7079,17.5568,17.6855,139800.0
2008-06-27 11:30:00,31.59,31.63,31.54,31.6,142700.0,17.6799,17.7023,17.652,17.6855,142700.0
2008-06-27 11:40:00,31.6,31.81,31.59,31.8,159100.0,17.6855,17.8031,17.6799,17.7975,159100.0
2008-06-27 11:50:00,31.78,31.79,31.69,31.76,128300.0,17.7863,17.7919,17.7359,17.7751,128300.0
2008-06-27 12:00:00,31.75,31.84,31.74,31.81,80600.0,17.7695,17.8199,17.7639,17.8031,80600.0
2008-06-27 12:10:00,31.81,31.84,31.68,31.69,62000.0,17.8031,17.8199,17.7303,17.7359,62000.0
2008-06-27 12:20:00,31.69,31.74,31.65,31.72,78500.0,17.7359,17.7639,17.7135,17.7527,78500.0
2008-06-27 12:30:00,31.73,31.73,31.68,31.7,82000.0,17.7583,17.7583,17.7303,17.7415,82000.0
2008-06-27 12:40:00,31.7,31.72,31.61,31.65,92100.0,17.7415,17.7527,17.6911,17.7135,92100.0
2008-06-27 12:50:00,31.65,31.67,31.59,31.64,135300.0,17.7135,17.7247,17.6799,17.7079,135300.0
2008-06-27 13:00:00,31.64,31.64,31.5,31.54,124600.0,17.7079,17.7079,17.6296,17.652,124600.0
2008-06-27 13:10:00,31.54,31.54,31.39,31.47,285900.0,17.652,17.652,17.568,17.6128,285900.0
2008-06-27 13:20:00,31.47,31.52,31.42,31.48,133800.0,17.6128,17.6408,17.5848,17.6184,133800.0
2008-06-27 13:30:00,31.47,31.48,31.38,31.41,79600.0,17.6128,17.6184,17.5624,17.5792,79600.0
2008-06-27 13:40:00,31.41,31.44,31.3,31.43,82700.0,17.5792,17.596,17.5176,17.5904,82700.0
2008-06-27 13:50:00,31.44,31.46,31.32,31.44,181200.0,17.596,17.6072,17.5288,17.596,181200.0
2008-06-27 14:00:00,31.44,31.49,31.38,31.38,104900.0,17.596,17.624,17.5624,17.5624,104900.0
2008-06-27 14:10:00,31.38,31.57,31.34,31.52,227900.0,17.5624,17.6687,17.54,17.6408,227900.0
2008-06-27 14:20:00,31.52,31.54,31.33,31.5,155800.0,17.6408,17.652,17.5344,17.6296,155800.0
2008-06-27 14:30:00,31.5,31.53,31.39,31.41,127600.0,17.6296,17.6464,17.568,17.5792,127600.0
2008-06-27 14:40:00,31.41,31.51,31.38,31.51,52100.0,17.5792,17.6352,17.5624,17.6352,52100.0
2008-06-27 14:50:00,31.51,31.56,31.43,31.56,91500.0,17.6352,17.6631,17.5904,17.6631,91500.0
2008-06-27 15:00:00,31.56,31.56,31.44,31.52,111800.0,17.6631,17.6631,17.596,17.6408,111800.0
2008-06-27 15:10:00,31.52,31.54,31.47,31.54,202800.0,17.6408,17.652,17.6128,17.652,202800.0
2008-06-27 15:20:00,31.54,31.67,31.52,31.59,229700.0,17.652,17.7247,17.6408,17.6799,229700.0
2008-06-27 15:30:00,31.6,31.65,31.55,31.63,243200.0,17.6855,17.7135,17.6576,17.7023,243200.0
2008-06-27 15:40:00,31.63,31.74,31.62,31.7,271800.0,17.7023,17.7639,17.6967,17.7415,271800.0
2008-06-27 15:50:00,31.71,31.71,31.57,31.59,250000.0,17.7471,17.7471,17.6687,17.6799,250000.0
2008-06-30 09:30:00,31.43,31.61,31.33,31.37,71200.0,17.5904,17.6911,17.5344,17.5568,71200.0
2008-06-30 09:40:00,31.35,31.5,31.35,31.39,61200.0,17.5456,17.6296,17.5456,17.568,61200.0
2008-06-30 09:50:00,31.37,31.48,31.33,31.37,144400.0,17.5568,17.6184,17.5344,17.5568,144400.0
2008-06-30 10:00:00,31.37,31.45,31.32,31.41,108300.0,17.5568,17.6016,17.5288,17.5792,108300.0
2008-06-30 10:10:00,31.4,31.52,31.35,31.36,99900.0,17.5736,17.6408,17.5456,17.5512,99900.0
2008-06-30 10:20:00,31.37,31.61,31.37,31.53,149900.0,17.5568,17.6911,17.5568,17.6464,149900.0
2008-06-30 10:30:00,31.53,31.58,31.46,31.49,139900.0,17.6464,17.6743,17.6072,17.624,139900.0
2008-06-30 10:40:00,31.49,31.55,31.46,31.53,100700.0,17.624,17.6576,17.6072,17.6464,100700.0
2008-06-30 10:50:00,31.53,31.7,31.51,31.69,108600.0,17.6464,17.7415,17.6352,17.7359,108600.0
2008-06-30 11:00:00,31.69,31.72,31.63,31.65,86100.0,17.7359,17.7527,17.7023,17.7135,86100.0
2008-06-30 11:10:00,31.66,31.83,31.66,31.82,96500.0,17.7191,17.8143,17.7191,17.8087,96500.0
2008-06-30 11:20:00,31.82,31.89,31.75,31.89,90100.0,17.8087,17.8478,17.7695,17.8478,90100.0
2008-06-30 11:30:00,31.89,31.9,31.78,31.79,87700.0,17.8478,17.8534,17.7863,17.7919,87700.0
2008-06-30 11:40:00,31.78,31.82,31.69,31.72,76300.0,17.7863,17.8087,17.7359,17.7527,76300.0
2008-06-30 11:50:00,31.71,31.88,31.71,31.82,101500.0,17.7471,17.8422,17.7471,17.8087,101500.0
2008-06-30 12:00:00,31.82,31.87,31.68,31.74,67600.0,17.8087,17.8366,17.7303,17.7639,67600.0
2008-06-30 12:10:00,31.74,31.76,31.69,31.7,54900.0,17.7639,17.7751,17.7359,17.7415,54900.0
2008-06-30 12:20:00,31.7,31.75,31.65,31.75,101500.0,17.7415,17.7695,17.7135,17.7695,101500.0
2008-06-30 12:30:00,31.75,31.75,31.63,31.7,80900.0,17.7695,17.7695,17.7023,17.7415,80900.0
2008-06-30 12:40:00,31.71,31.79,31.67,31.73,60200.0,17.7471,17.7919,17.7247,17.7583,60200.0
2008-06-30 12:50:00,31.73,31.78,31.68,31.76,92400.0,17.7583,17.7863,17.7303,17.7751,92400.0
2008-06-30 13:00:00,31.75,31.76,31.64,31.64,34300.0,17.7695,17.7751,17.7079,17.7079,34300.0
2008-06-30 13:10:00,31.64,31.67,31.63,31.64,37700.0,17.7079,17.7247,17.7023,17.7079,37700.0
2008-06-30 13:20:00,31.64,31.65,31.52,31.54,49000.0,17.7079,17.7135,17.6408,17.652,49000.0
2008-06-30 13:30:00,31.54,31.57,31.48,31.51,60200.0,17.652,17.6687,17.6184,17.6352,60200.0
2008-06-30 13:40:00,31.5,31.52,31.48,31.48,49700.0,17.6296,17.6408,17.6184,17.6184,49700.0
2008-06-30 13:50:00,31.49,31.49,31.38,31.41,75600.0,17.624,17.624,17.5624,17.5792,75600.0
2008-06-30 14:00:00,31.41,31.47,31.37,31.47,95800.0,17.5792,17.6128,17.5568,17.6128,95800.0
2008-06-30 14:10:00,31.47,31.51,31.43,31.43,83500.0,17.6128,17.6352,17.5904,17.5904,83500.0
2008-06-30 14:20:00,31.44,31.59,31.43,31.57,63400.0,17.596,17.6799,17.5904,17.6687,63400.0
2008-06-30 14:30:00,31.57,31.57,31.4,31.43,81000.0,17.6687,17.6687,17.5736,17.5904,81000.0
2008-06-30 14:40:00,31.43,31.47,31.4,31.46,62000.0,17.5904,17.6128,17.5736,17.6072,62000.0
2008-06-30 14:50:00,31.46,31.49,31.4,31.41,44000.0,17.6072,17.624,17.5736,17.5792,44000.0
2008-06-30 15:00:00,31.41,31.51,31.41,31.5,49500.0,17.5792,17.6352,17.5792,17.6296,49500.0
2008-06-30 15:10:00,31.5,31.58,31.46,31.52,193900.0,17.6296,17.6743,17.6072,17.6408,193900.0
2008-06-30 15:20:00,31.52,31.56,31.46,31.47,50600.0,17.6408,17.6631,17.6072,17.6128,50600.0
2008-06-30 15:30:00,31.48,31.5,31.41,31.48,97100.0,17.6184,17.6296,17.5792,17.6184,97100.0
2008-06-30 15:40:00,31.48,31.54,31.42,31.43,155300.0,17.6184,17.652,17.5848,17.5904,155300.0
2008-06-30 15:50:00,31.43,31.43,31.28,31.29,260500.0,17.5904,17.5904,17.5064,17.512,260500.0
2008-07-01 09:30:00,31.02,31.22,30.98,31.06,110600.0,17.3609,17.4729,17.3385,17.3833,110600.0
2008-07-01 09:40:00,31.05,31.12,31.0,31.07,80000.0,17.3777,17.4169,17.3497,17.3889,80000.0
2008-07-01 09:50:00,31.07,31.28,31.07,31.23,85900.0,17.3889,17.5064,17.3889,17.4785,85900.0
2008-07-01 10:00:00,31.22,31.45,31.21,31.28,165900.0,17.4729,17.6016,17.4673,17.5064,165900.0
2008-07-01 10:10:00,31.27,31.35,31.16,31.34,99000.0,17.5008,17.5456,17.4393,17.54,99000.0
2008-07-01 10:20:00,31.34,31.43,31.32,31.43,99000.0,17.54,17.5904,17.5288,17.5904,99000.0
2008-07-01 10:30:00,31.43,31.62,31.42,31.57,147000.0,17.5904,17.6967,17.5848,17.6687,147000.0
2008-07-01 10:40:00,31.57,31.68,31.51,31.67,135500.0,17.6687,17.7303,17.6352,17.7247,135500.0
2008-07-01 10:50:00,31.69,31.71,31.56,31.7,129100.0,17.7359,17.7471,17.6631,17.7415,129100.0
2008-07-01 11:00:00,31.7,31.75,31.64,31.64,108200.0,17.7415,17.7695,17.7079,17.7079,108200.0
2008-07-01 11:10:00,31.64,31.7,31.6,31.61,69500.0,17.7079,17.7415,17.6855,17.6911,69500.0
2008-07-01 11:20:00,31.6,31.68,31.58,31.62,61900.0,17.6855,17.7303,17.6743,17.6967,61900.0
2008-07-01 11:30:00,31.62,31.7,31.56,31.56,58800.0,17.6967,17.7415,17.6631,17.6631,58800.0
2008-07-01 11:40:00,31.56,31.57,31.47,31.49,68800.0,17.6631,17.6687,17.6128,17.624,68800.0
2008-07-01 11:50:00,31.5,31.55,31.4,31.44,78100.0,17.6296,17.6576,17.5736,17.596,78100.0
2008-07-01 12:00:00,31.44,31.5,31.36,31.44,84600.0,17.596,17.6296,17.5512,17.596,84600.0
2008-07-01 12:10:00,31.44,31.44,31.23,31.31,134100.0,17.596,17.596,17.4785,17.5232,134100.0
2008-07-01 12:20:00,31.32,31.36,31.25,31.33,95800.0,17.5288,17.5512,17.4897,17.5344,95800.0
2008-07-01 12:30:00,31.33,31.42,31.33,31.41,64900.0,17.5344,17.5848,17.5344,17.5792,64900.0
2008-07-01 12:40:00,31.41,31.42,31.3,31.42,53400.0,17.5792,17.5848,17.5176,17.5848,53400.0
2008-07-01 12:50:00,31.41,31.51,31.4,31.47,30500.0,17.5792,17.6352,17.5736,17.6128,30500.0
2008-07-01 13:00:00,31.48,31.53,31.38,31.39,48000.0,17.6184,17.6464,17.5624,17.568,48000.0
2008-07-01 13:10:00,31.38,31.49,31.38,31.48,48900.0,17.5624,17.624,17.5624,17.6184,48900.0
2008-07-01 13:20:00,31.48,31.58,31.45,31.51,52700.0,17.6184,17.6743,17.6016,17.6352,52700.0
2008-07-01 13:30:00,31.5,31.5,31.36,31.4,60500.0,17.6296,17.6296,17.5512,17.5736,60500.0
2008-07-01 13:40:00,31.41,31.51,31.35,31.48,70800.0,17.5792,17.6352,17.5456,17.6184,70800.0
2008-07-01 13:50:00,31.48,31.68,31.47,31.56,132700.0,17.6184,17.7303,17.6128,17.6631,132700.0
2008-07-01 14:00:00,31.59,31.74,31.55,31.7,109600.0,17.6799,17.7639,17.6576,17.7415,109600.0
2008-07-01 14:10:00,31.71,31.8,31.64,31.7,77300.0,17.7471,17.7975,17.7079,17.7415,77300.0
2008-07-01 14:20:00,31.71,31.79,31.63,31.66,94700.0,17.7471,17.7919,17.7023,17.7191,94700.0
2008-07-01 14:30:00,31.66,31.72,31.58,31.69,88400.0,17.7191,17.7527,17.6743,17.7359,88400.0
2008-07-01 14:40:00,31.68,31.91,31.68,31.76,105700.0,17.7303,17.859,17.7303,17.7751,105700.0
2008-07-01 14:50:00,31.75,31.8,31.7,31.7,65800.0,17.7695,17.7975,17.7415,17.7415,65800.0
2008-07-01 15:00:00,31.7,31.74,31.62,31.71,135000.0,17.7415,17.7639,17.6967,17.7471,135000.0
2008-07-01 15:10:00,31.72,31.79,31.64,31.67,145300.0,17.7527,17.7919,17.7079,17.7247,145300.0
2008-07-01 15:20:00,31.67,31.76,31.63,31.69,171200.0,17.7247,17.7751,17.7023,17.7359,171200.0
2008-07-01 15:30:00,31.7,31.82,31.68,31.79,175400.0,17.7415,17.8087,17.7303,17.7919,175400.0
2008-07-01 15:40:00,31.8,31.82,31.71,31.74,190200.0,17.7975,17.8087,17.7471,17.7639,190200.0
2008-07-01 15:50:00,31.73,31.78,31.67,31.77,237900.0,17.7583,17.7863,17.7247,17.7807,237900.0
2008-07-02 09:30:00,32.03,32.15,31.34,31.45,188100.0,17.9262,17.9934,17.54,17.6016,188100.0
2008-07-02 09:40:00,31.45,31.78,31.4,31.64,171300.0,17.6016,17.7863,17.5736,17.7079,171300.0
2008-07-02 09:50:00,31.64,31.65,31.45,31.59,192800.0,17.7079,17.7135,17.6016,17.6799,192800.0
2008-07-02 10:00:00,31.59,31.72,31.58,31.69,157200.0,17.6799,17.7527,17.6743,17.7359,157200.0
2008-07-02 10:10:00,31.7,31.75,31.62,31.65,95400.0,17.7415,17.7695,17.6967,17.7135,95400.0
2008-07-02 10:20:00,31.65,31.65,31.54,31.62,120300.0,17.7135,17.7135,17.652,17.6967,120300.0
2008-07-02 10:30:00,31.62,31.7,31.56,31.61,147200.0,17.6967,17.7415,17.6631,17.6911,147200.0
2008-07-02 10:40:00,31.6,31.75,31.56,31.74,83300.0,17.6855,17.7695,17.6631,17.7639,83300.0
2008-07-02 10:50:00,31.74,31.76,31.68,31.73,91500.0,17.7639,17.7751,17.7303,17.7583,91500.0
2008-07-02 11:00:00,31.72,31.72,31.49,31.54,83700.0,17.7527,17.7527,17.624,17.652,83700.0
2008-07-02 11:10:00,31.54,31.58,31.46,31.56,58400.0,17.652,17.6743,17.6072,17.6631,58400.0
2008-07-02 11:20:00,31.56,31.56,31.42,31.44,72300.0,17.6631,17.6631,17.5848,17.596,72300.0
2008-07-02 11:30:00,31.44,31.47,31.38,31.47,86100.0,17.596,17.6128,17.5624,17.6128,86100.0
2008-07-02 11:40:00,31.47,31.49,31.33,31.43,82000.0,17.6128,17.624,17.5344,17.5904,82000.0
2008-07-02 11:50:00,31.43,31.43,31.3,31.35,76400.0,17.5904,17.5904,17.5176,17.5456,76400.0
2008-07-02 12:00:00,31.35,31.46,31.31,31.44,97000.0,17.5456,17.6072,17.5232,17.596,97000.0
2008-07-02 12:10:00,31.44,31.51,31.41,31.44,52600.0,17.596,17.6352,17.5792,17.596,52600.0
2008-07-02 12:20:00,31.44,31.45,31.29,31.39,79700.0,17.596,17.6016,17.512,17.568,79700.0
2008-07-02 12:30:00,31.38,31.4,31.28,31.34,71000.0,17.5624,17.5736,17.5064,17.54,71000.0
2008-07-02 12:40:00,31.34,31.37,31.28,31.32,63000.0,17.54,17.5568,17.5064,17.5288,63000.0
2008-07-02 12:50:00,31.33,31.35,31.26,31.32,69100.0,17.5344,17.5456,17.4952,17.5288,69100.0
2008-07-02 13:00:00,31.32,31.33,31.21,31.24,112300.0,17.5288,17.5344,17.4673,17.4841,112300.0
2008-07-02 13:10:00,31.23,31.27,31.21,31.25,110200.0,17.4785,17.5008,17.4673,17.4897,110200.0
2008-07-02 13:20:00,31.24,31.3,31.22,31.28,75200.0,17.4841,17.5176,17.4729,17.5064,75200.0
2008-07-02 13:30:00,31.28,31.34,31.24,31.27,55800.0,17.5064,17.54,17.4841,17.5008,55800.0
2008-07-02 13:40:00,31.25,31.32,31.21,31.31,116600.0,17.4897,17.5288,17.4673,17.5232,116600.0
2008-07-02 13:50:00,31.32,31.42,31.3,31.33,161900.0,17.5288,17.5848,17.5176,17.5344,161900.0
2008-07-02 14:00:00,31.33,31.37,31.25,31.28,155700.0,17.5344,17.5568,17.4897,17.5064,155700.0
2008-07-02 14:10:00,31.27,31.28,31.24,31.26,88700.0,17.5008,17.5064,17.4841,17.4952,88700.0
2008-07-02 14:20:00,31.26,31.27,31.08,31.09,116900.0,17.4952,17.5008,17.3945,17.4001,116900.0
2008-07-02 14:30:00,31.09,31.2,31.06,31.09,124700.0,17.4001,17.4617,17.3833,17.4001,124700.0
2008-07-02 14:40:00,31.09,31.15,31.09,31.14,98200.0,17.4001,17.4337,17.4001,17.4281,98200.0
2008-07-02 14:50:00,31.14,31.15,31.05,31.11,115000.0,17.4281,17.4337,17.3777,17.4113,115000.0
2008-07-02 15:00:00,31.11,31.15,31.06,31.1,141600.0,17.4113,17.4337,17.3833,17.4057,141600.0
2008-07-02 15:10:00,31.1,31.15,31.08,31.08,153100.0,17.4057,17.4337,17.3945,17.3945,153100.0
2008-07-02 15:20:00,31.08,31.18,31.01,31.04,164900.0,17.3945,17.4505,17.3553,17.3721,164900.0
2008-07-02 15:30:00,31.03,31.06,30.91,30.96,173100.0,17.3665,17.3833,17.2994,17.3273,173100.0
2008-07-02 15:40:00,30.97,30.98,30.84,30.84,310400.0,17.3329,17.3385,17.2602,17.2602,310400.0
2008-07-02 15:50:00,30.85,30.91,30.8,30.84,340300.0,17.2658,17.2994,17.2378,17.2602,340300.0
2008-07-03 09:30:00,31.08,31.38,31.05,31.22,140600.0,17.3945,17.5624,17.3777,17.4729,140600.0
2008-07-03 09:40:00,31.21,31.38,31.11,31.23,150500.0,17.4673,17.5624,17.4113,17.4785,150500.0
2008-07-03 09:50:00,31.25,31.36,31.22,31.32,49900.0,17.4897,17.5512,17.4729,17.5288,49900.0
2008-07-03 10:00:00,31.3,31.32,31.16,31.26,128900.0,17.5176,17.5288,17.4393,17.4952,128900.0
2008-07-03 10:10:00,31.24,31.41,31.13,31.36,196800.0,17.4841,17.5792,17.4225,17.5512,196800.0
2008-07-03 10:20:00,31.35,31.36,31.23,31.34,89600.0,17.5456,17.5512,17.4785,17.54,89600.0
2008-07-03 10:30:00,31.34,31.47,31.3,31.46,151900.0,17.54,17.6128,17.5176,17.6072,151900.0
2008-07-03 10:40:00,31.45,31.46,31.25,31.35,62200.0,17.6016,17.6072,17.4897,17.5456,62200.0
2008-07-03 10:50:00,31.34,31.45,31.28,31.28,74600.0,17.54,17.6016,17.5064,17.5064,74600.0
2008-07-03 11:00:00,31.28,31.38,31.25,31.33,79200.0,17.5064,17.5624,17.4897,17.5344,79200.0
2008-07-03 11:10:00,31.33,31.33,31.25,31.27,120700.0,17.5344,17.5344,17.4897,17.5008,120700.0
2008-07-03 11:20:00,31.29,31.31,31.2,31.31,91300.0,17.512,17.5232,17.4617,17.5232,91300.0
2008-07-03 11:30:00,31.31,31.32,31.17,31.28,91000.0,17.5232,17.5288,17.4449,17.5064,91000.0
2008-07-03 11:40:00,31.27,31.31,31.23,31.29,92600.0,17.5008,17.5232,17.4785,17.512,92600.0
2008-07-03 11:50:00,31.31,31.32,31.21,31.23,59000.0,17.5232,17.5288,17.4673,17.4785,59000.0
2008-07-03 12:00:00,31.23,31.24,31.14,31.2,84700.0,17.4785,17.4841,17.4281,17.4617,84700.0
2008-07-03 12:10:00,31.19,31.25,31.14,31.25,98900.0,17.4561,17.4897,17.4281,17.4897,98900.0
2008-07-03 12:20:00,31.25,31.27,31.2,31.26,102400.0,17.4897,17.5008,17.4617,17.4952,102400.0
2008-07-03 12:30:00,31.27,31.27,31.04,31.1,163500.0,17.5008,17.5008,17.3721,17.4057,163500.0
2008-07-03 12:40:00,31.1,31.12,31.03,31.11,154500.0,17.4057,17.4169,17.3665,17.4113,154500.0
2008-07-03 12:50:00,31.11,31.11,31.01,31.03,169100.0,17.4113,17.4113,17.3553,17.3665,169100.0
2008-07-07 09:30:00,31.2,31.54,31.14,31.4,110000.0,17.4617,17.652,17.4281,17.5736,110000.0
2008-07-07 09:40:00,31.41,31.48,31.17,31.2,112000.0,17.5792,17.6184,17.4449,17.4617,112000.0
2008-07-07 09:50:00,31.19,31.26,31.01,31.03,97000.0,17.4561,17.4952,17.3553,17.3665,97000.0
2008-07-07 10:00:00,31.03,31.08,30.94,30.95,79900.0,17.3665,17.3945,17.3162,17.3218,79900.0
2008-07-07 10:10:00,30.96,30.98,30.87,30.87,78700.0,17.3273,17.3385,17.277,17.277,78700.0
2008-07-07 10:20:00,30.87,30.96,30.87,30.89,71400.0,17.277,17.3273,17.277,17.2882,71400.0
2008-07-07 10:30:00,30.89,31.08,30.89,31.07,70500.0,17.2882,17.3945,17.2882,17.3889,70500.0
2008-07-07 10:40:00,31.08,31.08,31.03,31.03,97700.0,17.3945,17.3945,17.3665,17.3665,97700.0
2008-07-07 10:50:00,31.02,31.03,30.89,30.9,79500.0,17.3609,17.3665,17.2882,17.2938,79500.0
2008-07-07 11:00:00,30.89,31.06,30.86,30.96,104200.0,17.2882,17.3833,17.2714,17.3273,104200.0
2008-07-07 11:10:00,30.95,31.15,30.94,31.14,51400.0,17.3218,17.4337,17.3162,17.4281,51400.0
2008-07-07 11:20:00,31.15,31.16,31.07,31.11,52000.0,17.4337,17.4393,17.3889,17.4113,52000.0
2008-07-07 11:30:00,31.13,31.18,30.99,31.02,42400.0,17.4225,17.4505,17.3441,17.3609,42400.0
2008-07-07 11:40:00,31.02,31.04,30.9,30.93,42900.0,17.3609,17.3721,17.2938,17.3106,42900.0
2008-07-07 11:50:00,30.93,31.03,30.91,31.01,75800.0,17.3106,17.3665,17.2994,17.3553,75800.0
2008-07-07 12:00:00,31.0,31.01,30.93,30.96,37900.0,17.3497,17.3553,17.3106,17.3273,37900.0
2008-07-07 12:10:00,30.95,30.95,30.7,30.72,78100.0,17.3218,17.3218,17.1818,17.193,78100.0
2008-07-07 12:20:00,30.72,30.75,30.58,30.59,100200.0,17.193,17.2098,17.1147,17.1203,100200.0
2008-07-07 12:30:00,30.61,30.76,30.58,30.75,87900.0,17.1315,17.2154,17.1147,17.2098,87900.0
2008-07-07 12:40:00,30.75,30.84,30.69,30.7,58900.0,17.2098,17.2602,17.1762,17.1818,58900.0
2008-07-07 12:50:00,30.69,30.76,30.52,30.52,87900.0,17.1762,17.2154,17.0811,17.0811,87900.0
2008-07-07 13:00:00,30.52,30.59,30.46,30.59,141900.0,17.0811,17.1203,17.0475,17.1203,141900.0
2008-07-07 13:10:00,30.59,30.68,30.59,30.59,66000.0,17.1203,17.1706,17.1203,17.1203,66000.0
2008-07-07 13:20:00,30.59,30.6,30.52,30.53,45800.0,17.1203,17.1259,17.0811,17.0867,45800.0
2008-07-07 13:30:00,30.53,30.56,30.48,30.51,87900.0,17.0867,17.1035,17.0587,17.0755,87900.0
2008-07-07 13:40:00,30.51,30.58,30.45,30.54,48400.0,17.0755,17.1147,17.0419,17.0923,48400.0
2008-07-07 13:50:00,30.53,30.59,30.46,30.52,50800.0,17.0867,17.1203,17.0475,17.0811,50800.0
2008-07-07 14:00:00,30.51,30.66,30.5,30.53,198400.0,17.0755,17.1594,17.0699,17.0867,198400.0
2008-07-07 14:10:00,30.54,30.68,30.52,30.65,72600.0,17.0923,17.1706,17.0811,17.1539,72600.0
2008-07-07 14:20:00,30.66,30.74,30.59,30.63,77900.0,17.1594,17.2042,17.1203,17.1427,77900.0
2008-07-07 14:30:00,30.62,30.76,30.62,30.72,61300.0,17.1371,17.2154,17.1371,17.193,61300.0
2008-07-07 14:40:00,30.73,30.73,30.64,30.7,67800.0,17.1986,17.1986,17.1483,17.1818,67800.0
2008-07-07 14:50:00,30.7,30.73,30.66,30.71,92100.0,17.1818,17.1986,17.1594,17.1874,92100.0
2008-07-07 15:00:00,30.72,30.91,30.72,30.91,152400.0,17.193,17.2994,17.193,17.2994,152400.0
2008-07-07 15:10:00,30.9,31.01,30.89,31.01,239600.0,17.2938,17.3553,17.2882,17.3553,239600.0
2008-07-07 15:20:00,30.99,31.14,30.95,31.13,236800.0,17.3441,17.4281,17.3218,17.4225,236800.0
2008-07-07 15:30:00,31.12,31.18,31.03,31.15,305000.0,17.4169,17.4505,17.3665,17.4337,305000.0
2008-07-07 15:40:00,31.18,31.21,31.05,31.07,495900.0,17.4505,17.4673,17.3777,17.3889,495900.0
2008-07-07 15:50:00,31.07,31.14,30.95,31.02,544600.0,17.3889,17.4281,17.3218,17.3609,544600.0
2008-07-08 09:30:00,31.23,31.26,30.9,31.18,114400.0,17.4785,17.4952,17.2938,17.4505,114400.0
2008-07-08 09:40:00,31.21,31.39,31.04,31.07,160400.0,17.4673,17.568,17.3721,17.3889,160400.0
2008-07-08 09:50:00,31.06,31.32,31.05,31.21,186600.0,17.3833,17.5288,17.3777,17.4673,186600.0
2008-07-08 10:00:00,31.2,31.22,31.07,31.15,126900.0,17.4617,17.4729,17.3889,17.4337,126900.0
2008-07-08 10:10:00,31.15,31.17,30.98,30.98,129400.0,17.4337,17.4449,17.3385,17.3385,129400.0
2008-07-08 10:20:00,30.99,31.05,30.93,31.02,157100.0,17.3441,17.3777,17.3106,17.3609,157100.0
2008-07-08 10:30:00,31.02,31.04,30.86,30.96,138700.0,17.3609,17.3721,17.2714,17.3273,138700.0
2008-07-08 10:40:00,30.96,31.05,30.93,31.03,95400.0,17.3273,17.3777,17.3106,17.3665,95400.0
2008-07-08 10:50:00,31.03,31.12,30.99,31.11,95400.0,17.3665,17.4169,17.3441,17.4113,95400.0
2008-07-08 11:00:00,31.11,31.11,30.96,31.01,95600.0,17.4113,17.4113,17.3273,17.3553,95600.0
2008-07-08 11:10:00,31.05,31.08,31.0,31.02,112600.0,17.3777,17.3945,17.3497,17.3609,112600.0
2008-07-08 11:20:00,31.01,31.07,31.0,31.05,79100.0,17.3553,17.3889,17.3497,17.3777,79100.0
2008-07-08 11:30:00,31.05,31.07,31.0,31.0,96900.0,17.3777,17.3889,17.3497,17.3497,96900.0
2008-07-08 11:40:00,31.0,31.12,30.98,31.07,88700.0,17.3497,17.4169,17.3385,17.3889,88700.0
2008-07-08 11:50:00,31.07,31.11,30.99,31.0,88500.0,17.3889,17.4113,17.3441,17.3497,88500.0
2008-07-08 12:00:00,31.0,31.03,30.97,31.0,92800.0,17.3497,17.3665,17.3329,17.3497,92800.0
2008-07-08 12:10:00,31.0,31.07,30.94,31.04,95800.0,17.3497,17.3889,17.3162,17.3721,95800.0
2008-07-08 12:20:00,31.04,31.17,31.0,31.15,165100.0,17.3721,17.4449,17.3497,17.4337,165100.0
2008-07-08 12:30:00,31.15,31.23,31.1,31.21,427900.0,17.4337,17.4785,17.4057,17.4673,427900.0
2008-07-08 12:40:00,31.21,31.25,31.12,31.13,101700.0,17.4673,17.4897,17.4169,17.4225,101700.0
2008-07-08 12:50:00,31.12,31.17,31.11,31.17,146800.0,17.4169,17.4449,17.4113,17.4449,146800.0
2008-07-08 13:00:00,31.18,31.29,31.17,31.27,77200.0,17.4505,17.512,17.4449,17.5008,77200.0
2008-07-08 13:10:00,31.26,31.26,31.12,31.14,85300.0,17.4952,17.4952,17.4169,17.4281,85300.0
2008-07-08 13:20:00,31.14,31.21,31.04,31.2,105600.0,17.4281,17.4673,17.3721,17.4617,105600.0
2008-07-08 13:30:00,31.2,31.22,31.05,31.05,109700.0,17.4617,17.4729,17.3777,17.3777,109700.0
2008-07-08 13:40:00,31.05,31.22,31.04,31.16,143900.0,17.3777,17.4729,17.3721,17.4393,143900.0
2008-07-08 13:50:00,31.16,31.2,31.09,31.13,79900.0,17.4393,17.4617,17.4001,17.4225,79900.0
2008-07-08 14:00:00,31.13,31.29,31.1,31.26,94300.0,17.4225,17.512,17.4057,17.4952,94300.0
2008-07-08 14:10:00,31.26,31.31,31.23,31.29,107900.0,17.4952,17.5232,17.4785,17.512,107900.0
2008-07-08 14:20:00,31.3,31.39,31.28,31.38,208100.0,17.5176,17.568,17.5064,17.5624,208100.0
2008-07-08 14:30:00,31.38,31.53,31.34,31.43,193200.0,17.5624,17.6464,17.54,17.5904,193200.0
2008-07-08 14:40:00,31.43,31.63,31.43,31.56,225600.0,17.5904,17.7023,17.5904,17.6631,225600.0
2008-07-08 14:50:00,31.56,31.72,31.54,31.69,177600.0,17.6631,17.7527,17.652,17.7359,177600.0
2008-07-08 15:00:00,31.68,31.77,31.62,31.74,243600.0,17.7303,17.7807,17.6967,17.7639,243600.0
2008-07-08 15:10:00,31.74,31.78,31.6,31.65,207500.0,17.7639,17.7863,17.6855,17.7135,207500.0
2008-07-08 15:20:00,31.66,31.83,31.62,31.82,313700.0,17.7191,17.8143,17.6967,17.8087,313700.0
2008-07-08 15:30:00,31.83,31.96,31.81,31.92,537900.0,17.8143,17.887,17.8031,17.8646,537900.0
2008-07-08 15:40:00,31.92,32.01,31.84,31.99,344000.0,17.8646,17.915,17.8199,17.9038,344000.0
2008-07-08 15:50:00,32.0,32.16,31.99,32.13,536100.0,17.9094,17.999,17.9038,17.9822,536100.0
2008-07-09 09:30:00,32.03,32.33,31.99,32.27,108100.0,17.9262,18.0941,17.9038,18.0605,108100.0
2008-07-09 09:40:00,32.23,32.3,32.13,32.13,123300.0,18.0381,18.0773,17.9822,17.9822,123300.0
2008-07-09 09:50:00,32.12,32.24,32.01,32.24,141500.0,17.9766,18.0437,17.915,18.0437,141500.0
2008-07-09 10:00:00,32.23,32.27,32.03,32.27,93100.0,18.0381,18.0605,17.9262,18.0605,93100.0
2008-07-09 10:10:00,32.26,32.31,32.14,32.3,137300.0,18.0549,18.0829,17.9878,18.0773,137300.0
2008-07-09 10:20:00,32.3,32.39,32.23,32.34,84300.0,18.0773,18.1277,18.0381,18.0997,84300.0
2008-07-09 10:30:00,32.34,32.36,32.21,32.23,125800.0,18.0997,18.1109,18.0269,18.0381,125800.0
2008-07-09 10:40:00,32.23,32.3,32.12,32.16,91300.0,18.0381,18.0773,17.9766,17.999,91300.0
2008-07-09 10:50:00,32.16,32.35,32.13,32.32,87600.0,17.999,18.1053,17.9822,18.0885,87600.0
2008-07-09 11:00:00,32.32,32.44,32.28,32.41,106600.0,18.0885,18.1557,18.0661,18.1389,106600.0
2008-07-09 11:10:00,32.4,32.44,32.24,32.29,100900.0,18.1333,18.1557,18.0437,18.0717,100900.0
2008-07-09 11:20:00,32.29,32.51,32.28,32.5,87100.0,18.0717,18.1948,18.0661,18.1892,87100.0
2008-07-09 11:30:00,32.5,32.51,32.3,32.32,84200.0,18.1892,18.1948,18.0773,18.0885,84200.0
2008-07-09 11:40:00,32.31,32.35,32.28,32.31,79300.0,18.0829,18.1053,18.0661,18.0829,79300.0
2008-07-09 11:50:00,32.32,32.32,32.13,32.13,58800.0,18.0885,18.0885,17.9822,17.9822,58800.0
2008-07-09 12:00:00,32.12,32.13,32.04,32.11,90000.0,17.9766,17.9822,17.9318,17.971,90000.0
2008-07-09 12:10:00,32.11,32.17,32.07,32.17,98100.0,17.971,18.0045,17.9486,18.0045,98100.0
2008-07-09 12:20:00,32.17,32.21,32.06,32.11,51800.0,18.0045,18.0269,17.943,17.971,51800.0
2008-07-09 12:30:00,32.11,32.15,31.96,32.01,60900.0,17.971,17.9934,17.887,17.915,60900.0
2008-07-09 12:40:00,32.02,32.06,31.95,32.01,64800.0,17.9206,17.943,17.8814,17.915,64800.0
2008-07-09 12:50:00,32.01,32.09,32.0,32.04,33600.0,17.915,17.9598,17.9094,17.9318,33600.0
2008-07-09 13:00:00,32.05,32.05,31.94,31.96,68000.0,17.9374,17.9374,17.8758,17.887,68000.0
2008-07-09 13:10:00,31.97,32.01,31.92,31.94,139300.0,17.8926,17.915,17.8646,17.8758,139300.0
2008-07-09 13:20:00,31.95,31.95,31.87,31.94,51600.0,17.8814,17.8814,17.8366,17.8758,51600.0
2008-07-09 13:30:00,31.93,32.0,31.93,31.93,35700.0,17.8702,17.9094,17.8702,17.8702,35700.0
2008-07-09 13:40:00,31.94,32.0,31.93,32.0,54600.0,17.8758,17.9094,17.8702,17.9094,54600.0
2008-07-09 13:50:00,32.0,32.03,31.94,32.02,81100.0,17.9094,17.9262,17.8758,17.9206,81100.0
2008-07-09 14:00:00,32.03,32.08,31.91,32.08,57500.0,17.9262,17.9542,17.859,17.9542,57500.0
2008-07-09 14:10:00,32.08,32.11,32.0,32.01,77900.0,17.9542,17.971,17.9094,17.915,77900.0
2008-07-09 14:20:00,31.99,32.05,31.98,32.0,57300.0,17.9038,17.9374,17.8982,17.9094,57300.0
2008-07-09 14:30:00,32.01,32.07,31.98,32.05,120200.0,17.915,17.9486,17.8982,17.9374,120200.0
2008-07-09 14:40:00,32.05,32.11,32.0,32.02,156800.0,17.9374,17.971,17.9094,17.9206,156800.0
2008-07-09 14:50:00,32.02,32.05,31.9,31.93,89900.0,17.9206,17.9374,17.8534,17.8702,89900.0
2008-07-09 15:00:00,31.93,31.93,31.77,31.78,116100.0,17.8702,17.8702,17.7807,17.7863,116100.0
2008-07-09 15:10:00,31.77,31.85,31.73,31.74,106000.0,17.7807,17.8255,17.7583,17.7639,106000.0
2008-07-09 15:20:00,31.74,31.88,31.72,31.8,184200.0,17.7639,17.8422,17.7527,17.7975,184200.0
2008-07-09 15:30:00,31.79,31.85,31.73,31.75,99600.0,17.7919,17.8255,17.7583,17.7695,99600.0
2008-07-09 15:40:00,31.75,31.76,31.57,31.62,282200.0,17.7695,17.7751,17.6687,17.6967,282200.0
2008-07-09 15:50:00,31.63,31.63,31.54,31.54,356600.0,17.7023,17.7023,17.652,17.652,356600.0
2008-07-10 09:30:00,31.47,31.76,31.33,31.41,146100.0,17.6128,17.7751,17.5344,17.5792,146100.0
2008-07-10 09:40:00,31.39,32.14,31.38,31.99,138800.0,17.568,17.9878,17.5624,17.9038,138800.0
2008-07-10 09:50:00,31.99,32.03,31.7,31.74,69600.0,17.9038,17.9262,17.7415,17.7639,69600.0
2008-07-10 10:00:00,31.75,31.8,31.59,31.66,94600.0,17.7695,17.7975,17.6799,17.7191,94600.0
2008-07-10 10:10:00,31.64,31.75,31.49,31.52,105300.0,17.7079,17.7695,17.624,17.6408,105300.0
2008-07-10 10:20:00,31.51,31.8,31.49,31.74,152600.0,17.6352,17.7975,17.624,17.7639,152600.0
2008-07-10 10:30:00,31.73,31.74,31.58,31.63,99100.0,17.7583,17.7639,17.6743,17.7023,99100.0
2008-07-10 10:40:00,31.63,31.81,31.61,31.65,141500.0,17.7023,17.8031,17.6911,17.7135,141500.0
2008-07-10 10:50:00,31.65,31.75,31.61,31.68,217100.0,17.7135,17.7695,17.6911,17.7303,217100.0
2008-07-10 11:00:00,31.68,31.8,31.68,31.74,145700.0,17.7303,17.7975,17.7303,17.7639,145700.0
2008-07-10 11:10:00,31.75,31.8,31.64,31.67,49900.0,17.7695,17.7975,17.7079,17.7247,49900.0
2008-07-10 11:20:00,31.67,31.72,31.64,31.69,43300.0,17.7247,17.7527,17.7079,17.7359,43300.0
2008-07-10 11:30:00,31.69,31.85,31.67,31.82,159700.0,17.7359,17.8255,17.7247,17.8087,159700.0
2008-07-10 11:40:00,31.83,31.87,31.79,31.82,89700.0,17.8143,17.8366,17.7919,17.8087,89700.0
2008-07-10 11:50:00,31.83,32.01,31.8,31.99,143700.0,17.8143,17.915,17.7975,17.9038,143700.0
2008-07-10 12:00:00,31.99,32.14,31.99,32.05,105600.0,17.9038,17.9878,17.9038,17.9374,105600.0
2008-07-10 12:10:00,32.04,32.05,31.97,32.0,42900.0,17.9318,17.9374,17.8926,17.9094,42900.0
2008-07-10 12:20:00,31.99,31.99,31.88,31.9,38900.0,17.9038,17.9038,17.8422,17.8534,38900.0
2008-07-10 12:30:00,31.9,31.93,31.85,31.92,71300.0,17.8534,17.8702,17.8255,17.8646,71300.0
2008-07-10 12:40:00,31.93,32.0,31.93,31.96,56200.0,17.8702,17.9094,17.8702,17.887,56200.0
2008-07-10 12:50:00,31.96,31.96,31.8,31.84,61200.0,17.887,17.887,17.7975,17.8199,61200.0
2008-07-10 13:00:00,31.84,31.95,31.83,31.94,94500.0,17.8199,17.8814,17.8143,17.8758,94500.0
2008-07-10 13:10:00,31.94,31.99,31.86,31.94,59900.0,17.8758,17.9038,17.831,17.8758,59900.0
2008-07-10 13:20:00,31.93,31.96,31.87,31.95,50600.0,17.8702,17.887,17.8366,17.8814,50600.0
2008-07-10 13:30:00,31.96,32.1,31.95,32.03,83500.0,17.887,17.9654,17.8814,17.9262,83500.0
2008-07-10 13:40:00,32.03,32.06,31.99,32.04,33400.0,17.9262,17.943,17.9038,17.9318,33400.0
2008-07-10 13:50:00,32.05,32.05,31.92,31.92,52600.0,17.9374,17.9374,17.8646,17.8646,52600.0
2008-07-10 14:00:00,31.91,31.97,31.88,31.89,52500.0,17.859,17.8926,17.8422,17.8478,52500.0
2008-07-10 14:10:00,31.89,31.92,31.71,31.71,71300.0,17.8478,17.8646,17.7471,17.7471,71300.0
2008-07-10 14:20:00,31.71,31.81,31.55,31.58,86000.0,17.7471,17.8031,17.6576,17.6743,86000.0
2008-07-10 14:30:00,31.6,31.72,31.59,31.67,89700.0,17.6855,17.7527,17.6799,17.7247,89700.0
2008-07-10 14:40:00,31.68,31.69,31.49,31.57,90600.0,17.7303,17.7359,17.624,17.6687,90600.0
2008-07-10 14:50:00,31.57,31.61,31.45,31.56,74500.0,17.6687,17.6911,17.6016,17.6631,74500.0
2008-07-10 15:00:00,31.56,31.81,31.53,31.78,139400.0,17.6631,17.8031,17.6464,17.7863,139400.0
2008-07-10 15:10:00,31.77,31.85,31.69,31.71,109000.0,17.7807,17.8255,17.7359,17.7471,109000.0
2008-07-10 15:20:00,31.72,31.87,31.72,31.82,108600.0,17.7527,17.8366,17.7527,17.8087,108600.0
2008-07-10 15:30:00,31.82,31.84,31.68,31.71,100800.0,17.8087,17.8199,17.7303,17.7471,100800.0
2008-07-10 15:40:00,31.71,31.83,31.68,31.83,80500.0,17.7471,17.8143,17.7303,17.8143,80500.0
2008-07-10 15:50:00,31.83,31.96,31.79,31.96,246700.0,17.8143,17.887,17.7919,17.887,246700.0
2008-07-11 09:30:00,31.39,31.98,31.39,31.54,71100.0,17.568,17.8982,17.568,17.652,71100.0
2008-07-11 09:40:00,31.53,31.67,31.36,31.54,66900.0,17.6464,17.7247,17.5512,17.652,66900.0
2008-07-11 09:50:00,31.54,31.62,31.39,31.55,65900.0,17.652,17.6967,17.568,17.6576,65900.0
2008-07-11 10:00:00,31.55,31.59,31.38,31.52,74100.0,17.6576,17.6799,17.5624,17.6408,74100.0
2008-07-11 10:10:00,31.54,31.55,31.37,31.4,57900.0,17.652,17.6576,17.5568,17.5736,57900.0
2008-07-11 10:20:00,31.4,31.51,31.15,31.29,109500.0,17.5736,17.6352,17.4337,17.512,109500.0
2008-07-11 10:30:00,31.28,31.37,31.2,31.33,83400.0,17.5064,17.5568,17.4617,17.5344,83400.0
2008-07-11 10:40:00,31.33,31.44,31.3,31.38,30500.0,17.5344,17.596,17.5176,17.5624,30500.0
2008-07-11 10:50:00,31.38,31.49,31.36,31.47,36400.0,17.5624,17.624,17.5512,17.6128,36400.0
2008-07-11 11:00:00,31.48,31.49,31.29,31.35,46200.0,17.6184,17.624,17.512,17.5456,46200.0
2008-07-11 11:10:00,31.35,31.45,31.28,31.32,35800.0,17.5456,17.6016,17.5064,17.5288,35800.0
2008-07-11 11:20:00,31.33,31.38,31.31,31.33,27300.0,17.5344,17.5624,17.5232,17.5344,27300.0
2008-07-11 11:30:00,31.33,31.49,31.22,31.49,63400.0,17.5344,17.624,17.4729,17.624,63400.0
2008-07-11 11:40:00,31.49,31.6,31.47,31.5,34300.0,17.624,17.6855,17.6128,17.6296,34300.0
2008-07-11 11:50:00,31.51,31.57,31.37,31.57,44300.0,17.6352,17.6687,17.5568,17.6687,44300.0
2008-07-11 12:00:00,31.56,31.56,31.42,31.44,35000.0,17.6631,17.6631,17.5848,17.596,35000.0
2008-07-11 12:10:00,31.43,31.48,31.4,31.41,22700.0,17.5904,17.6184,17.5736,17.5792,22700.0
2008-07-11 12:20:00,31.41,31.45,31.37,31.4,28000.0,17.5792,17.6016,17.5568,17.5736,28000.0
2008-07-11 12:30:00,31.4,31.4,31.27,31.3,43200.0,17.5736,17.5736,17.5008,17.5176,43200.0
2008-07-11 12:40:00,31.29,31.33,31.2,31.28,41000.0,17.512,17.5344,17.4617,17.5064,41000.0
2008-07-11 12:50:00,31.28,31.34,31.11,31.17,81500.0,17.5064,17.54,17.4113,17.4449,81500.0
2008-07-11 13:00:00,31.17,31.26,31.12,31.19,58700.0,17.4449,17.4952,17.4169,17.4561,58700.0
2008-07-11 13:10:00,31.19,31.27,31.1,31.25,50600.0,17.4561,17.5008,17.4057,17.4897,50600.0
2008-07-11 13:20:00,31.23,31.32,31.2,31.28,36500.0,17.4785,17.5288,17.4617,17.5064,36500.0
2008-07-11 13:30:00,31.27,31.38,31.24,31.36,41300.0,17.5008,17.5624,17.4841,17.5512,41300.0
2008-07-11 13:40:00,31.36,31.44,31.3,31.33,62400.0,17.5512,17.596,17.5176,17.5344,62400.0
2008-07-11 13:50:00,31.33,31.43,31.28,31.37,37500.0,17.5344,17.5904,17.5064,17.5568,37500.0
2008-07-11 14:00:00,31.36,31.5,31.29,31.38,79900.0,17.5512,17.6296,17.512,17.5624,79900.0
2008-07-11 14:10:00,31.39,31.45,31.32,31.36,61900.0,17.568,17.6016,17.5288,17.5512,61900.0
2008-07-11 14:20:00,31.36,31.36,31.2,31.22,62100.0,17.5512,17.5512,17.4617,17.4729,62100.0
2008-07-11 14:30:00,31.22,31.28,31.17,31.26,58000.0,17.4729,17.5064,17.4449,17.4952,58000.0
2008-07-11 14:40:00,31.26,31.58,31.26,31.58,77200.0,17.4952,17.6743,17.4952,17.6743,77200.0
2008-07-11 14:50:00,31.59,31.74,31.39,31.61,153800.0,17.6799,17.7639,17.568,17.6911,153800.0
2008-07-11 15:00:00,31.62,31.87,31.55,31.73,212300.0,17.6967,17.8366,17.6576,17.7583,212300.0
2008-07-11 15:10:00,31.71,31.74,31.37,31.37,149500.0,17.7471,17.7639,17.5568,17.5568,149500.0
2008-07-11 15:20:00,31.4,31.53,31.34,31.39,146600.0,17.5736,17.6464,17.54,17.568,146600.0
2008-07-11 15:30:00,31.39,31.43,31.21,31.32,163300.0,17.568,17.5904,17.4673,17.5288,163300.0
2008-07-11 15:40:00,31.31,31.41,31.21,31.32,186800.0,17.5232,17.5792,17.4673,17.5288,186800.0
2008-07-11 15:50:00,31.32,31.48,31.31,31.33,222600.0,17.5288,17.6184,17.5232,17.5344,222600.0
2008-07-14 09:30:00,31.37,31.75,31.32,31.4,52500.0,17.5568,17.7695,17.5288,17.5736,52500.0
2008-07-14 09:40:00,31.44,31.5,31.29,31.38,110400.0,17.596,17.6296,17.512,17.5624,110400.0
2008-07-14 09:50:00,31.39,31.4,31.12,31.17,91800.0,17.568,17.5736,17.4169,17.4449,91800.0
2008-07-14 10:00:00,31.16,31.2,31.06,31.14,96100.0,17.4393,17.4617,17.3833,17.4281,96100.0
2008-07-14 10:10:00,31.13,31.26,31.02,31.2,72300.0,17.4225,17.4952,17.3609,17.4617,72300.0
2008-07-14 10:20:00,31.22,31.27,30.94,31.01,61900.0,17.4729,17.5008,17.3162,17.3553,61900.0
2008-07-14 10:30:00,31.01,31.18,31.01,31.09,53800.0,17.3553,17.4505,17.3553,17.4001,53800.0
2008-07-14 10:40:00,31.09,31.11,30.9,30.97,49200.0,17.4001,17.4113,17.2938,17.3329,49200.0
2008-07-14 10:50:00,30.97,31.2,30.97,31.2,46500.0,17.3329,17.4617,17.3329,17.4617,46500.0
2008-07-14 11:00:00,31.18,31.22,31.0,31.01,37000.0,17.4505,17.4729,17.3497,17.3553,37000.0
2008-07-14 11:10:00,31.0,31.06,30.92,31.0,37700.0,17.3497,17.3833,17.305,17.3497,37700.0
2008-07-14 11:20:00,31.0,31.01,30.89,30.96,35600.0,17.3497,17.3553,17.2882,17.3273,35600.0
2008-07-14 11:30:00,30.96,30.97,30.84,30.85,54000.0,17.3273,17.3329,17.2602,17.2658,54000.0
2008-07-14 11:40:00,30.85,30.91,30.73,30.75,141100.0,17.2658,17.2994,17.1986,17.2098,141100.0
2008-07-14 11:50:00,30.76,30.8,30.59,30.74,83700.0,17.2154,17.2378,17.1203,17.2042,83700.0
2008-07-14 12:00:00,30.75,30.75,30.63,30.65,41000.0,17.2098,17.2098,17.1427,17.1539,41000.0
2008-07-14 12:10:00,30.65,30.75,30.64,30.74,32500.0,17.1539,17.2098,17.1483,17.2042,32500.0
2008-07-14 12:20:00,30.74,30.79,30.71,30.71,30500.0,17.2042,17.2322,17.1874,17.1874,30500.0
2008-07-14 12:30:00,30.72,30.76,30.61,30.69,33800.0,17.193,17.2154,17.1315,17.1762,33800.0
2008-07-14 12:40:00,30.7,30.71,30.67,30.7,20200.0,17.1818,17.1874,17.165,17.1818,20200.0
2008-07-14 12:50:00,30.7,30.82,30.7,30.78,40000.0,17.1818,17.249,17.1818,17.2266,40000.0
2008-07-14 13:00:00,30.78,30.79,30.64,30.67,47200.0,17.2266,17.2322,17.1483,17.165,47200.0
2008-07-14 13:10:00,30.66,30.7,30.61,30.7,27300.0,17.1594,17.1818,17.1315,17.1818,27300.0
2008-07-14 13:20:00,30.7,30.78,30.7,30.76,30900.0,17.1818,17.2266,17.1818,17.2154,30900.0
2008-07-14 13:30:00,30.76,30.87,30.72,30.86,26500.0,17.2154,17.277,17.193,17.2714,26500.0
2008-07-14 13:40:00,30.87,30.95,30.83,30.94,69200.0,17.277,17.3218,17.2546,17.3162,69200.0
2008-07-14 13:50:00,30.95,30.96,30.84,30.9,45700.0,17.3218,17.3273,17.2602,17.2938,45700.0
2008-07-14 14:00:00,30.91,30.99,30.9,30.97,40500.0,17.2994,17.3441,17.2938,17.3329,40500.0
2008-07-14 14:10:00,30.97,31.01,30.88,30.9,67100.0,17.3329,17.3553,17.2826,17.2938,67100.0
2008-07-14 14:20:00,30.89,30.93,30.83,30.88,40100.0,17.2882,17.3106,17.2546,17.2826,40100.0
2008-07-14 14:30:00,30.89,30.96,30.88,30.9,33800.0,17.2882,17.3273,17.2826,17.2938,33800.0
2008-07-14 14:40:00,30.91,30.91,30.72,30.77,85700.0,17.2994,17.2994,17.193,17.221,85700.0
2008-07-14 14:50:00,30.77,30.77,30.68,30.75,57300.0,17.221,17.221,17.1706,17.2098,57300.0
2008-07-14 15:00:00,30.74,30.78,30.66,30.67,72300.0,17.2042,17.2266,17.1594,17.165,72300.0
2008-07-14 15:10:00,30.68,30.79,30.67,30.77,63400.0,17.1706,17.2322,17.165,17.221,63400.0
2008-07-14 15:20:00,30.78,30.95,30.74,30.87,127700.0,17.2266,17.3218,17.2042,17.277,127700.0
2008-07-14 15:30:00,30.88,31.04,30.86,30.96,113600.0,17.2826,17.3721,17.2714,17.3273,113600.0
2008-07-14 15:40:00,30.95,30.95,30.79,30.86,152800.0,17.3218,17.3218,17.2322,17.2714,152800.0
2008-07-14 15:50:00,30.86,30.87,30.66,30.66,246100.0,17.2714,17.277,17.1594,17.1594,246100.0
2008-07-15 09:30:00,30.42,30.68,30.32,30.44,118800.0,17.0251,17.1706,16.9692,17.0363,118800.0
2008-07-15 09:40:00,30.43,30.55,30.36,30.45,181200.0,17.0307,17.0979,16.9915,17.0419,181200.0
2008-07-15 09:50:00,30.44,30.54,30.38,30.46,141200.0,17.0363,17.0923,17.0027,17.0475,141200.0
2008-07-15 10:00:00,30.46,30.47,30.26,30.41,227800.0,17.0475,17.0531,16.9356,17.0195,227800.0
2008-07-15 10:10:00,30.42,30.62,30.37,30.58,110900.0,17.0251,17.1371,16.9971,17.1147,110900.0
2008-07-15 10:20:00,30.6,30.62,30.47,30.51,77600.0,17.1259,17.1371,17.0531,17.0755,77600.0
2008-07-15 10:30:00,30.52,30.6,30.48,30.55,103500.0,17.0811,17.1259,17.0587,17.0979,103500.0
2008-07-15 10:40:00,30.56,30.71,30.53,30.66,87600.0,17.1035,17.1874,17.0867,17.1594,87600.0
2008-07-15 10:50:00,30.66,30.77,30.58,30.63,75100.0,17.1594,17.221,17.1147,17.1427,75100.0
2008-07-15 11:00:00,30.64,31.12,30.64,31.01,93000.0,17.1483,17.4169,17.1483,17.3553,93000.0
2008-07-15 11:10:00,31.0,31.05,30.9,31.04,50000.0,17.3497,17.3777,17.2938,17.3721,50000.0
2008-07-15 11:20:00,31.07,31.09,30.81,30.84,56800.0,17.3889,17.4001,17.2434,17.2602,56800.0
2008-07-15 11:30:00,30.84,30.85,30.67,30.77,54800.0,17.2602,17.2658,17.165,17.221,54800.0
2008-07-15 11:40:00,30.77,30.84,30.66,30.72,46400.0,17.221,17.2602,17.1594,17.193,46400.0
2008-07-15 11:50:00,30.73,31.08,30.7,31.0,91400.0,17.1986,17.3945,17.1818,17.3497,91400.0
2008-07-15 12:00:00,31.01,31.14,30.91,30.91,69800.0,17.3553,17.4281,17.2994,17.2994,69800.0
2008-07-15 12:10:00,30.91,31.03,30.82,31.02,46200.0,17.2994,17.3665,17.249,17.3609,46200.0
2008-07-15 12:20:00,31.01,31.1,30.91,31.0,41400.0,17.3553,17.4057,17.2994,17.3497,41400.0
2008-07-15 12:30:00,31.01,31.16,30.97,31.0,38900.0,17.3553,17.4393,17.3329,17.3497,38900.0
2008-07-15 12:40:00,31.01,31.06,30.86,30.86,38500.0,17.3553,17.3833,17.2714,17.2714,38500.0
2008-07-15 12:50:00,30.87,31.02,30.86,31.01,37700.0,17.277,17.3609,17.2714,17.3553,37700.0
2008-07-15 13:00:00,31.01,31.16,30.99,31.06,70400.0,17.3553,17.4393,17.3441,17.3833,70400.0
2008-07-15 13:10:00,31.06,31.13,30.93,30.95,35100.0,17.3833,17.4225,17.3106,17.3218,35100.0
2008-07-15 13:20:00,30.95,30.95,30.77,30.81,59500.0,17.3218,17.3218,17.221,17.2434,59500.0
2008-07-15 13:30:00,30.81,30.91,30.77,30.79,52700.0,17.2434,17.2994,17.221,17.2322,52700.0
2008-07-15 13:40:00,30.79,30.96,30.79,30.96,31200.0,17.2322,17.3273,17.2322,17.3273,31200.0
2008-07-15 13:50:00,30.98,31.02,30.93,30.95,30800.0,17.3385,17.3609,17.3106,17.3218,30800.0
2008-07-15 14:00:00,30.95,30.97,30.82,30.85,50000.0,17.3218,17.3329,17.249,17.2658,50000.0
2008-07-15 14:10:00,30.84,31.08,30.84,31.03,74600.0,17.2602,17.3945,17.2602,17.3665,74600.0
2008-07-15 14:20:00,31.02,31.06,30.94,31.0,73800.0,17.3609,17.3833,17.3162,17.3497,73800.0
2008-07-15 14:30:00,31.0,31.16,30.95,30.99,68200.0,17.3497,17.4393,17.3218,17.3441,68200.0
2008-07-15 14:40:00,30.99,31.07,30.91,31.04,45200.0,17.3441,17.3889,17.2994,17.3721,45200.0
2008-07-15 14:50:00,31.05,31.13,30.94,31.04,67000.0,17.3777,17.4225,17.3162,17.3721,67000.0
2008-07-15 15:00:00,31.04,31.24,31.02,31.15,104400.0,17.3721,17.4841,17.3609,17.4337,104400.0
2008-07-15 15:10:00,31.15,31.18,31.0,31.09,77200.0,17.4337,17.4505,17.3497,17.4001,77200.0
2008-07-15 15:20:00,31.09,31.11,30.94,30.94,114200.0,17.4001,17.4113,17.3162,17.3162,114200.0
2008-07-15 15:30:00,30.94,31.02,30.88,30.91,131600.0,17.3162,17.3609,17.2826,17.2994,131600.0
2008-07-15 15:40:00,30.93,30.94,30.74,30.77,214700.0,17.3106,17.3162,17.2042,17.221,214700.0
2008-07-15 15:50:00,30.78,30.85,30.72,30.72,231800.0,17.2266,17.2658,17.193,17.193,231800.0
2008-07-16 09:30:00,31.03,31.07,30.56,30.77,62700.0,17.3665,17.3889,17.1035,17.221,62700.0
2008-07-16 09:40:00,30.77,30.83,30.62,30.7,33100.0,17.221,17.2546,17.1371,17.1818,33100.0
2008-07-16 09:50:00,30.68,31.07,30.66,30.99,59400.0,17.1706,17.3889,17.1594,17.3441,59400.0
2008-07-16 10:00:00,30.98,31.01,30.77,30.88,47500.0,17.3385,17.3553,17.221,17.2826,47500.0
2008-07-16 10:10:00,30.89,30.91,30.67,30.69,36800.0,17.2882,17.2994,17.165,17.1762,36800.0
2008-07-16 10:20:00,30.68,30.9,30.67,30.86,46900.0,17.1706,17.2938,17.165,17.2714,46900.0
2008-07-16 10:30:00,30.88,31.16,30.74,31.16,77800.0,17.2826,17.4393,17.2042,17.4393,77800.0
2008-07-16 10:40:00,31.17,31.34,31.13,31.26,95000.0,17.4449,17.54,17.4225,17.4952,95000.0
2008-07-16 10:50:00,31.26,31.38,31.25,31.32,62600.0,17.4952,17.5624,17.4897,17.5288,62600.0
2008-07-16 11:00:00,31.32,31.58,31.32,31.4,95300.0,17.5288,17.6743,17.5288,17.5736,95300.0
2008-07-16 11:10:00,31.4,31.56,31.39,31.52,52000.0,17.5736,17.6631,17.568,17.6408,52000.0
2008-07-16 11:20:00,31.5,31.54,31.43,31.47,78900.0,17.6296,17.652,17.5904,17.6128,78900.0
2008-07-16 11:30:00,31.48,31.55,31.47,31.53,86500.0,17.6184,17.6576,17.6128,17.6464,86500.0
2008-07-16 11:40:00,31.53,31.61,31.53,31.6,121600.0,17.6464,17.6911,17.6464,17.6855,121600.0
2008-07-16 11:50:00,31.6,31.7,31.59,31.6,67400.0,17.6855,17.7415,17.6799,17.6855,67400.0
2008-07-16 12:00:00,31.6,31.67,31.58,31.62,127200.0,17.6855,17.7247,17.6743,17.6967,127200.0
2008-07-16 12:10:00,31.62,31.72,31.55,31.65,109600.0,17.6967,17.7527,17.6576,17.7135,109600.0
2008-07-16 12:20:00,31.65,31.77,31.62,31.72,99400.0,17.7135,17.7807,17.6967,17.7527,99400.0
2008-07-16 12:30:00,31.72,31.72,31.63,31.64,56800.0,17.7527,17.7527,17.7023,17.7079,56800.0
2008-07-16 12:40:00,31.63,31.75,31.62,31.67,52200.0,17.7023,17.7695,17.6967,17.7247,52200.0
2008-07-16 12:50:00,31.68,31.74,31.66,31.69,66500.0,17.7303,17.7639,17.7191,17.7359,66500.0
2008-07-16 13:00:00,31.69,31.83,31.67,31.77,54700.0,17.7359,17.8143,17.7247,17.7807,54700.0
2008-07-16 13:10:00,31.77,31.8,31.7,31.74,41500.0,17.7807,17.7975,17.7415,17.7639,41500.0
2008-07-16 13:20:00,31.74,31.91,31.74,31.88,44600.0,17.7639,17.859,17.7639,17.8422,44600.0
2008-07-16 13:30:00,31.87,31.92,31.79,31.79,40600.0,17.8366,17.8646,17.7919,17.7919,40600.0
2008-07-16 13:40:00,31.79,31.85,31.74,31.75,36700.0,17.7919,17.8255,17.7639,17.7695,36700.0
2008-07-16 13:50:00,31.77,31.81,31.74,31.81,25900.0,17.7807,17.8031,17.7639,17.8031,25900.0
2008-07-16 14:00:00,31.82,31.86,31.65,31.68,131900.0,17.8087,17.831,17.7135,17.7303,131900.0
2008-07-16 14:10:00,31.67,31.91,31.67,31.88,105000.0,17.7247,17.859,17.7247,17.8422,105000.0
2008-07-16 14:20:00,31.87,31.95,31.82,31.83,51900.0,17.8366,17.8814,17.8087,17.8143,51900.0
2008-07-16 14:30:00,31.83,31.95,31.82,31.88,63600.0,17.8143,17.8814,17.8087,17.8422,63600.0
2008-07-16 14:40:00,31.88,31.91,31.8,31.84,66200.0,17.8422,17.859,17.7975,17.8199,66200.0
2008-07-16 14:50:00,31.84,31.91,31.82,31.89,75300.0,17.8199,17.859,17.8087,17.8478,75300.0
2008-07-16 15:00:00,31.89,31.95,31.83,31.84,105600.0,17.8478,17.8814,17.8143,17.8199,105600.0
2008-07-16 15:10:00,31.84,31.91,31.77,31.88,116200.0,17.8199,17.859,17.7807,17.8422,116200.0
2008-07-16 15:20:00,31.88,31.96,31.87,31.89,100500.0,17.8422,17.887,17.8366,17.8478,100500.0
2008-07-16 15:30:00,31.9,31.96,31.87,31.96,126800.0,17.8534,17.887,17.8366,17.887,126800.0
2008-07-16 15:40:00,31.96,32.0,31.95,31.99,186200.0,17.887,17.9094,17.8814,17.9038,186200.0
2008-07-16 15:50:00,31.99,32.06,31.99,32.03,341900.0,17.9038,17.943,17.9038,17.9262,341900.0
2008-07-17 09:30:00,31.83,32.21,31.83,32.21,97100.0,17.8143,18.0269,17.8143,18.0269,97100.0
2008-07-17 09:40:00,32.19,32.23,32.11,32.15,102600.0,18.0157,18.0381,17.971,17.9934,102600.0
2008-07-17 09:50:00,32.15,32.22,32.14,32.15,99300.0,17.9934,18.0325,17.9878,17.9934,99300.0
2008-07-17 10:00:00,32.15,32.22,31.92,32.03,187400.0,17.9934,18.0325,17.8646,17.9262,187400.0
2008-07-17 10:10:00,32.02,32.06,31.91,32.04,100300.0,17.9206,17.943,17.859,17.9318,100300.0
2008-07-17 10:20:00,32.05,32.06,31.8,31.85,87000.0,17.9374,17.943,17.7975,17.8255,87000.0
2008-07-17 10:30:00,31.85,32.05,31.79,31.99,56800.0,17.8255,17.9374,17.7919,17.9038,56800.0
2008-07-17 10:40:00,31.98,31.99,31.85,31.96,65700.0,17.8982,17.9038,17.8255,17.887,65700.0
2008-07-17 10:50:00,31.96,31.99,31.88,31.97,64000.0,17.887,17.9038,17.8422,17.8926,64000.0
2008-07-17 11:00:00,31.97,31.99,31.76,31.83,73200.0,17.8926,17.9038,17.7751,17.8143,73200.0
2008-07-17 11:10:00,31.83,31.97,31.78,31.91,57700.0,17.8143,17.8926,17.7863,17.859,57700.0
2008-07-17 11:20:00,31.91,32.14,31.87,32.06,53100.0,17.859,17.9878,17.8366,17.943,53100.0
2008-07-17 11:30:00,32.05,32.06,31.97,32.03,51000.0,17.9374,17.943,17.8926,17.9262,51000.0
2008-07-17 11:40:00,32.03,32.13,31.98,32.01,98600.0,17.9262,17.9822,17.8982,17.915,98600.0
2008-07-17 11:50:00,32.02,32.05,31.98,32.01,52400.0,17.9206,17.9374,17.8982,17.915,52400.0
2008-07-17 12:00:00,32.01,32.01,31.86,31.89,48000.0,17.915,17.915,17.831,17.8478,48000.0
2008-07-17 12:10:00,31.88,31.91,31.83,31.88,45200.0,17.8422,17.859,17.8143,17.8422,45200.0
2008-07-17 12:20:00,31.88,31.92,31.86,31.88,54500.0,17.8422,17.8646,17.831,17.8422,54500.0
2008-07-17 12:30:00,31.87,31.89,31.79,31.79,49300.0,17.8366,17.8478,17.7919,17.7919,49300.0
2008-07-17 12:40:00,31.78,31.85,31.78,31.85,40300.0,17.7863,17.8255,17.7863,17.8255,40300.0
2008-07-17 12:50:00,31.85,31.97,31.85,31.92,69900.0,17.8255,17.8926,17.8255,17.8646,69900.0
2008-07-17 13:00:00,31.93,31.98,31.88,31.94,82100.0,17.8702,17.8982,17.8422,17.8758,82100.0
2008-07-17 13:10:00,31.95,31.95,31.88,31.95,283900.0,17.8814,17.8814,17.8422,17.8814,283900.0
2008-07-17 13:20:00,31.95,31.96,31.9,31.9,123800.0,17.8814,17.887,17.8534,17.8534,123800.0
2008-07-17 13:30:00,31.91,31.98,31.91,31.97,210000.0,17.859,17.8982,17.859,17.8926,210000.0
2008-07-17 13:40:00,31.97,32.0,31.93,32.0,132100.0,17.8926,17.9094,17.8702,17.9094,132100.0
2008-07-17 13:50:00,31.99,32.05,31.97,32.04,194600.0,17.9038,17.9374,17.8926,17.9318,194600.0
2008-07-17 14:00:00,32.04,32.17,32.04,32.14,108800.0,17.9318,18.0045,17.9318,17.9878,108800.0
2008-07-17 14:10:00,32.14,32.17,32.05,32.13,131500.0,17.9878,18.0045,17.9374,17.9822,131500.0
2008-07-17 14:20:00,32.14,32.33,32.14,32.28,105200.0,17.9878,18.0941,17.9878,18.0661,105200.0
2008-07-17 14:30:00,32.29,32.29,32.24,32.27,94400.0,18.0717,18.0717,18.0437,18.0605,94400.0
2008-07-17 14:40:00,32.27,32.33,32.23,32.31,197200.0,18.0605,18.0941,18.0381,18.0829,197200.0
2008-07-17 14:50:00,32.32,32.38,32.32,32.38,151400.0,18.0885,18.1221,18.0885,18.1221,151400.0
2008-07-17 15:00:00,32.37,32.47,32.36,32.43,162800.0,18.1165,18.1724,18.1109,18.1501,162800.0
2008-07-17 15:10:00,32.43,32.56,32.42,32.55,258500.0,18.1501,18.2228,18.1445,18.2172,258500.0
2008-07-17 15:20:00,32.54,32.57,32.49,32.5,226900.0,18.2116,18.2284,18.1836,18.1892,226900.0
2008-07-17 15:30:00,32.51,32.58,32.45,32.45,449300.0,18.1948,18.234,18.1613,18.1613,449300.0
2008-07-17 15:40:00,32.45,32.68,32.45,32.68,271600.0,18.1613,18.29,18.1613,18.29,271600.0
2008-07-17 15:50:00,32.68,32.71,32.62,32.7,411600.0,18.29,18.3068,18.2564,18.3012,411600.0
2008-07-18 09:30:00,32.41,32.96,32.33,32.54,665300.0,18.1389,18.4467,18.0941,18.2116,665300.0
2008-07-18 09:40:00,32.54,32.65,32.5,32.55,148900.0,18.2116,18.2732,18.1892,18.2172,148900.0
2008-07-18 09:50:00,32.53,32.56,32.39,32.52,179700.0,18.206,18.2228,18.1277,18.2004,179700.0
2008-07-18 10:00:00,32.51,32.61,32.4,32.56,170500.0,18.1948,18.2508,18.1333,18.2228,170500.0
2008-07-18 10:10:00,32.58,32.78,32.52,32.76,160400.0,18.234,18.3459,18.2004,18.3348,160400.0
2008-07-18 10:20:00,32.75,32.85,32.69,32.84,107100.0,18.3292,18.3851,18.2956,18.3795,107100.0
2008-07-18 10:30:00,32.84,32.95,32.76,32.77,153500.0,18.3795,18.4411,18.3348,18.3403,153500.0
2008-07-18 10:40:00,32.77,32.98,32.77,32.96,83800.0,18.3403,18.4579,18.3403,18.4467,83800.0
2008-07-18 10:50:00,32.96,32.97,32.9,32.92,96200.0,18.4467,18.4523,18.4131,18.4243,96200.0
2008-07-18 11:00:00,32.93,32.97,32.87,32.95,44300.0,18.4299,18.4523,18.3963,18.4411,44300.0
2008-07-18 11:10:00,32.96,33.15,32.96,33.11,74100.0,18.4467,18.553,18.4467,18.5306,74100.0
2008-07-18 11:20:00,33.09,33.13,32.97,32.98,71500.0,18.5194,18.5418,18.4523,18.4579,71500.0
2008-07-18 11:30:00,32.97,33.04,32.92,32.92,92400.0,18.4523,18.4915,18.4243,18.4243,92400.0
2008-07-18 11:40:00,32.92,32.92,32.85,32.86,72300.0,18.4243,18.4243,18.3851,18.3907,72300.0
2008-07-18 11:50:00,32.85,32.9,32.76,32.8,110400.0,18.3851,18.4131,18.3348,18.3571,110400.0
2008-07-18 12:00:00,32.8,32.84,32.78,32.78,46200.0,18.3571,18.3795,18.3459,18.3459,46200.0
2008-07-18 12:10:00,32.79,32.8,32.63,32.66,162200.0,18.3515,18.3571,18.262,18.2788,162200.0
2008-07-18 12:20:00,32.66,32.76,32.66,32.7,66000.0,18.2788,18.3348,18.2788,18.3012,66000.0
2008-07-18 12:30:00,32.7,32.7,32.56,32.63,134900.0,18.3012,18.3012,18.2228,18.262,134900.0
2008-07-18 12:40:00,32.63,32.69,32.59,32.67,61200.0,18.262,18.2956,18.2396,18.2844,61200.0
2008-07-18 12:50:00,32.67,32.68,32.58,32.58,79100.0,18.2844,18.29,18.234,18.234,79100.0
2008-07-18 13:00:00,32.58,32.67,32.58,32.63,102500.0,18.234,18.2844,18.234,18.262,102500.0
2008-07-18 13:10:00,32.63,32.69,32.6,32.68,74400.0,18.262,18.2956,18.2452,18.29,74400.0
2008-07-18 13:20:00,32.67,32.74,32.66,32.69,70700.0,18.2844,18.3236,18.2788,18.2956,70700.0
2008-07-18 13:30:00,32.69,32.78,32.66,32.76,114200.0,18.2956,18.3459,18.2788,18.3348,114200.0
2008-07-18 13:40:00,32.76,32.85,32.76,32.83,101700.0,18.3348,18.3851,18.3348,18.3739,101700.0
2008-07-18 13:50:00,32.82,32.85,32.74,32.75,66200.0,18.3683,18.3851,18.3236,18.3292,66200.0
2008-07-18 14:00:00,32.74,32.75,32.68,32.71,118500.0,18.3236,18.3292,18.29,18.3068,118500.0
2008-07-18 14:10:00,32.71,32.84,32.7,32.84,110900.0,18.3068,18.3795,18.3012,18.3795,110900.0
2008-07-18 14:20:00,32.84,32.9,32.84,32.89,103900.0,18.3795,18.4131,18.3795,18.4075,103900.0
2008-07-18 14:30:00,32.89,32.97,32.89,32.95,136000.0,18.4075,18.4523,18.4075,18.4411,136000.0
2008-07-18 14:40:00,32.95,32.98,32.94,32.95,56900.0,18.4411,18.4579,18.4355,18.4411,56900.0
2008-07-18 14:50:00,32.95,32.97,32.88,32.97,111700.0,18.4411,18.4523,18.4019,18.4523,111700.0
2008-07-18 15:00:00,32.96,32.96,32.91,32.94,197800.0,18.4467,18.4467,18.4187,18.4355,197800.0
2008-07-18 15:10:00,32.95,32.96,32.82,32.84,143100.0,18.4411,18.4467,18.3683,18.3795,143100.0
2008-07-18 15:20:00,32.84,32.87,32.82,32.84,164600.0,18.3795,18.3963,18.3683,18.3795,164600.0
2008-07-18 15:30:00,32.84,32.98,32.82,32.96,264100.0,18.3795,18.4579,18.3683,18.4467,264100.0
2008-07-18 15:40:00,32.95,33.1,32.95,33.03,165600.0,18.4411,18.525,18.4411,18.4859,165600.0
2008-07-18 15:50:00,33.03,33.05,32.95,32.96,254300.0,18.4859,18.4971,18.4411,18.4467,254300.0
2008-07-21 09:30:00,33.14,33.19,32.59,32.81,66700.0,18.5474,18.5754,18.2396,18.3627,66700.0
2008-07-21 09:40:00,32.82,32.99,32.81,32.99,98900.0,18.3683,18.4635,18.3627,18.4635,98900.0
2008-07-21 09:50:00,32.98,33.13,32.95,33.0,71900.0,18.4579,18.5418,18.4411,18.4691,71900.0
2008-07-21 10:00:00,33.02,33.08,32.9,32.98,114800.0,18.4803,18.5138,18.4131,18.4579,114800.0
2008-07-21 10:10:00,32.98,33.03,32.93,33.0,77300.0,18.4579,18.4859,18.4299,18.4691,77300.0
2008-07-21 10:20:00,32.99,33.02,32.93,32.98,148000.0,18.4635,18.4803,18.4299,18.4579,148000.0
2008-07-21 10:30:00,32.98,32.99,32.87,32.94,158500.0,18.4579,18.4635,18.3963,18.4355,158500.0
2008-07-21 10:40:00,32.95,33.07,32.92,33.06,87200.0,18.4411,18.5082,18.4243,18.5027,87200.0
2008-07-21 10:50:00,33.06,33.08,32.95,32.96,66300.0,18.5027,18.5138,18.4411,18.4467,66300.0
2008-07-21 11:00:00,32.95,33.06,32.92,33.06,69200.0,18.4411,18.5027,18.4243,18.5027,69200.0
2008-07-21 11:10:00,33.07,33.07,32.96,32.99,48200.0,18.5082,18.5082,18.4467,18.4635,48200.0
2008-07-21 11:20:00,32.99,33.06,32.95,33.0,69500.0,18.4635,18.5027,18.4411,18.4691,69500.0
2008-07-21 11:30:00,33.01,33.01,32.87,32.97,149800.0,18.4747,18.4747,18.3963,18.4523,149800.0
2008-07-21 11:40:00,32.98,33.02,32.9,32.98,151700.0,18.4579,18.4803,18.4131,18.4579,151700.0
2008-07-21 11:50:00,32.98,33.03,32.92,32.94,144700.0,18.4579,18.4859,18.4243,18.4355,144700.0
2008-07-21 12:00:00,32.94,33.0,32.88,32.98,134800.0,18.4355,18.4691,18.4019,18.4579,134800.0
2008-07-21 12:10:00,32.99,32.99,32.94,32.96,45500.0,18.4635,18.4635,18.4355,18.4467,45500.0
2008-07-21 12:20:00,32.97,33.11,32.94,33.11,65500.0,18.4523,18.5306,18.4355,18.5306,65500.0
2008-07-21 12:30:00,33.1,33.22,33.09,33.18,74600.0,18.525,18.5922,18.5194,18.5698,74600.0
2008-07-21 12:40:00,33.18,33.18,33.13,33.15,54200.0,18.5698,18.5698,18.5418,18.553,54200.0
2008-07-21 12:50:00,33.15,33.16,33.07,33.09,51200.0,18.553,18.5586,18.5082,18.5194,51200.0
2008-07-21 13:00:00,33.09,33.16,33.09,33.14,54700.0,18.5194,18.5586,18.5194,18.5474,54700.0
2008-07-21 13:10:00,33.14,33.21,33.08,33.21,93400.0,18.5474,18.5866,18.5138,18.5866,93400.0
2008-07-21 13:20:00,33.21,33.23,33.13,33.14,79700.0,18.5866,18.5978,18.5418,18.5474,79700.0
2008-07-21 13:30:00,33.14,33.18,33.1,33.16,65800.0,18.5474,18.5698,18.525,18.5586,65800.0
2008-07-21 13:40:00,33.16,33.19,33.12,33.13,213900.0,18.5586,18.5754,18.5362,18.5418,213900.0
2008-07-21 13:50:00,33.13,33.22,33.13,33.2,83100.0,18.5418,18.5922,18.5418,18.581,83100.0
2008-07-21 14:00:00,33.21,33.25,33.2,33.24,90500.0,18.5866,18.609,18.581,18.6034,90500.0
2008-07-21 14:10:00,33.24,33.29,33.22,33.27,67500.0,18.6034,18.6314,18.5922,18.6202,67500.0
2008-07-21 14:20:00,33.27,33.29,33.23,33.23,79400.0,18.6202,18.6314,18.5978,18.5978,79400.0
2008-07-21 14:30:00,33.23,33.26,33.21,33.24,88200.0,18.5978,18.6146,18.5866,18.6034,88200.0
2008-07-21 14:40:00,33.23,33.24,33.19,33.23,62300.0,18.5978,18.6034,18.5754,18.5978,62300.0
2008-07-21 14:50:00,33.23,33.23,33.13,33.15,53000.0,18.5978,18.5978,18.5418,18.553,53000.0
2008-07-21 15:00:00,33.16,33.17,33.08,33.11,90000.0,18.5586,18.5642,18.5138,18.5306,90000.0
2008-07-21 15:10:00,33.1,33.19,33.07,33.13,132000.0,18.525,18.5754,18.5082,18.5418,132000.0
2008-07-21 15:20:00,33.14,33.18,33.1,33.11,70200.0,18.5474,18.5698,18.525,18.5306,70200.0
2008-07-21 15:30:00,33.12,33.12,33.07,33.11,85800.0,18.5362,18.5362,18.5082,18.5306,85800.0
2008-07-21 15:40:00,33.12,33.24,33.1,33.23,219400.0,18.5362,18.6034,18.525,18.5978,219400.0
2008-07-21 15:50:00,33.23,33.24,33.19,33.2,292800.0,18.5978,18.6034,18.5754,18.581,292800.0
2008-07-22 09:30:00,33.22,33.59,32.84,33.48,200800.0,18.5922,18.7993,18.3795,18.7377,200800.0
2008-07-22 09:40:00,33.48,33.51,33.26,33.38,163600.0,18.7377,18.7545,18.6146,18.6817,163600.0
2008-07-22 09:50:00,33.39,33.44,33.29,33.31,159600.0,18.6873,18.7153,18.6314,18.6426,159600.0
2008-07-22 10:00:00,33.32,33.59,33.29,33.5,113200.0,18.6482,18.7993,18.6314,18.7489,113200.0
2008-07-22 10:10:00,33.5,33.57,33.41,33.56,101400.0,18.7489,18.7881,18.6985,18.7825,101400.0
2008-07-22 10:20:00,33.56,33.59,33.34,33.35,134800.0,18.7825,18.7993,18.6594,18.665,134800.0
2008-07-22 10:30:00,33.36,33.42,33.27,33.29,124600.0,18.6706,18.7041,18.6202,18.6314,124600.0
2008-07-22 10:40:00,33.29,33.35,33.29,33.31,61600.0,18.6314,18.665,18.6314,18.6426,61600.0
2008-07-22 10:50:00,33.31,33.36,33.25,33.3,111300.0,18.6426,18.6706,18.609,18.637,111300.0
2008-07-22 11:00:00,33.29,33.45,33.29,33.41,124700.0,18.6314,18.7209,18.6314,18.6985,124700.0
2008-07-22 11:10:00,33.42,33.51,33.38,33.41,98900.0,18.7041,18.7545,18.6817,18.6985,98900.0
2008-07-22 11:20:00,33.41,33.57,33.41,33.54,117000.0,18.6985,18.7881,18.6985,18.7713,117000.0
2008-07-22 11:30:00,33.55,33.57,33.41,33.43,61800.0,18.7769,18.7881,18.6985,18.7097,61800.0
2008-07-22 11:40:00,33.43,33.46,33.35,33.37,51100.0,18.7097,18.7265,18.665,18.6761,51100.0
2008-07-22 11:50:00,33.38,33.39,33.25,33.3,93000.0,18.6817,18.6873,18.609,18.637,93000.0
2008-07-22 12:00:00,33.3,33.4,33.29,33.4,51700.0,18.637,18.6929,18.6314,18.6929,51700.0
2008-07-22 12:10:00,33.4,33.42,33.33,33.38,44400.0,18.6929,18.7041,18.6538,18.6817,44400.0
2008-07-22 12:20:00,33.37,33.41,33.3,33.33,74700.0,18.6761,18.6985,18.637,18.6538,74700.0
2008-07-22 12:30:00,33.33,33.37,33.27,33.29,62200.0,18.6538,18.6761,18.6202,18.6314,62200.0
2008-07-22 12:40:00,33.29,33.34,33.24,33.31,68100.0,18.6314,18.6594,18.6034,18.6426,68100.0
2008-07-22 12:50:00,33.31,33.35,33.27,33.32,41500.0,18.6426,18.665,18.6202,18.6482,41500.0
2008-07-22 13:00:00,33.33,33.39,33.25,33.39,88600.0,18.6538,18.6873,18.609,18.6873,88600.0
2008-07-22 13:10:00,33.37,33.42,33.37,33.39,66300.0,18.6761,18.7041,18.6761,18.6873,66300.0
2008-07-22 13:20:00,33.39,33.46,33.38,33.41,51400.0,18.6873,18.7265,18.6817,18.6985,51400.0
2008-07-22 13:30:00,33.4,33.49,33.37,33.47,87100.0,18.6929,18.7433,18.6761,18.7321,87100.0
2008-07-22 13:40:00,33.46,33.5,33.44,33.49,99500.0,18.7265,18.7489,18.7153,18.7433,99500.0
2008-07-22 13:50:00,33.5,33.52,33.41,33.44,124800.0,18.7489,18.7601,18.6985,18.7153,124800.0
2008-07-22 14:00:00,33.44,33.46,33.36,33.42,150300.0,18.7153,18.7265,18.6706,18.7041,150300.0
2008-07-22 14:10:00,33.42,33.43,33.3,33.32,166000.0,18.7041,18.7097,18.637,18.6482,166000.0
2008-07-22 14:20:00,33.32,33.38,33.26,33.37,94100.0,18.6482,18.6817,18.6146,18.6761,94100.0
2008-07-22 14:30:00,33.38,33.41,33.32,33.39,84800.0,18.6817,18.6985,18.6482,18.6873,84800.0
2008-07-22 14:40:00,33.39,33.5,33.37,33.45,113000.0,18.6873,18.7489,18.6761,18.7209,113000.0
2008-07-22 14:50:00,33.45,33.47,33.37,33.43,89700.0,18.7209,18.7321,18.6761,18.7097,89700.0
2008-07-22 15:00:00,33.43,33.44,33.35,33.35,138400.0,18.7097,18.7153,18.665,18.665,138400.0
2008-07-22 15:10:00,33.36,33.39,33.33,33.37,89100.0,18.6706,18.6873,18.6538,18.6761,89100.0
2008-07-22 15:20:00,33.37,33.46,33.35,33.44,105500.0,18.6761,18.7265,18.665,18.7153,105500.0
2008-07-22 15:30:00,33.43,33.55,33.42,33.54,132800.0,18.7097,18.7769,18.7041,18.7713,132800.0
2008-07-22 15:40:00,33.55,33.65,33.54,33.58,208200.0,18.7769,18.8329,18.7713,18.7937,208200.0
2008-07-22 15:50:00,33.59,33.69,33.59,33.69,262400.0,18.7993,18.8552,18.7993,18.8552,262400.0
2008-07-23 09:30:00,33.81,33.88,33.51,33.59,76000.0,18.9224,18.9616,18.7545,18.7993,76000.0
2008-07-23 09:40:00,33.59,33.62,33.45,33.46,199900.0,18.7993,18.8161,18.7209,18.7265,199900.0
2008-07-23 09:50:00,33.46,33.58,33.46,33.55,83800.0,18.7265,18.7937,18.7265,18.7769,83800.0
2008-07-23 10:00:00,33.55,33.61,33.51,33.57,117300.0,18.7769,18.8105,18.7545,18.7881,117300.0
2008-07-23 10:10:00,33.58,33.76,33.56,33.75,105900.0,18.7937,18.8944,18.7825,18.8888,105900.0
2008-07-23 10:20:00,33.76,34.07,33.76,33.94,171400.0,18.8944,19.0679,18.8944,18.9952,171400.0
2008-07-23 10:30:00,33.94,33.96,33.76,33.95,133300.0,18.9952,19.0064,18.8944,19.0008,133300.0
2008-07-23 10:40:00,33.94,33.95,33.77,33.81,77300.0,18.9952,19.0008,18.9,18.9224,77300.0
2008-07-23 10:50:00,33.83,33.91,33.75,33.75,48300.0,18.9336,18.9784,18.8888,18.8888,48300.0
2008-07-23 11:00:00,33.75,33.76,33.57,33.65,97300.0,18.8888,18.8944,18.7881,18.8329,97300.0
2008-07-23 11:10:00,33.65,33.77,33.62,33.7,56500.0,18.8329,18.9,18.8161,18.8608,56500.0
2008-07-23 11:20:00,33.69,33.69,33.63,33.67,62100.0,18.8552,18.8552,18.8217,18.8441,62100.0
2008-07-23 11:30:00,33.66,33.68,33.6,33.6,59800.0,18.8385,18.8496,18.8049,18.8049,59800.0
2008-07-23 11:40:00,33.61,33.64,33.51,33.52,77300.0,18.8105,18.8273,18.7545,18.7601,77300.0
2008-07-23 11:50:00,33.52,33.54,33.42,33.49,92800.0,18.7601,18.7713,18.7041,18.7433,92800.0
2008-07-23 12:00:00,33.49,33.55,33.45,33.45,84400.0,18.7433,18.7769,18.7209,18.7209,84400.0
2008-07-23 12:10:00,33.45,33.45,33.3,33.4,124500.0,18.7209,18.7209,18.637,18.6929,124500.0
2008-07-23 12:20:00,33.39,33.45,33.33,33.45,94600.0,18.6873,18.7209,18.6538,18.7209,94600.0
2008-07-23 12:30:00,33.44,33.52,33.34,33.52,54600.0,18.7153,18.7601,18.6594,18.7601,54600.0
2008-07-23 12:40:00,33.52,33.59,33.47,33.54,44800.0,18.7601,18.7993,18.7321,18.7713,44800.0
2008-07-23 12:50:00,33.55,33.7,33.55,33.65,59600.0,18.7769,18.8608,18.7769,18.8329,59600.0
2008-07-23 13:00:00,33.65,33.68,33.51,33.54,41400.0,18.8329,18.8496,18.7545,18.7713,41400.0
2008-07-23 13:10:00,33.54,33.6,33.53,33.6,20500.0,18.7713,18.8049,18.7657,18.8049,20500.0
2008-07-23 13:20:00,33.61,33.65,33.56,33.57,76000.0,18.8105,18.8329,18.7825,18.7881,76000.0
2008-07-23 13:30:00,33.56,33.56,33.45,33.56,44900.0,18.7825,18.7825,18.7209,18.7825,44900.0
2008-07-23 13:40:00,33.56,33.72,33.56,33.64,62100.0,18.7825,18.872,18.7825,18.8273,62100.0
2008-07-23 13:50:00,33.65,33.67,33.39,33.41,111800.0,18.8329,18.8441,18.6873,18.6985,111800.0
2008-07-23 14:00:00,33.39,33.6,33.38,33.58,79200.0,18.6873,18.8049,18.6817,18.7937,79200.0
2008-07-23 14:10:00,33.58,33.59,33.46,33.47,87700.0,18.7937,18.7993,18.7265,18.7321,87700.0
2008-07-23 14:20:00,33.48,33.74,33.47,33.72,77500.0,18.7377,18.8832,18.7321,18.872,77500.0
2008-07-23 14:30:00,33.71,33.74,33.62,33.64,77800.0,18.8664,18.8832,18.8161,18.8273,77800.0
2008-07-23 14:40:00,33.65,33.7,33.59,33.59,61300.0,18.8329,18.8608,18.7993,18.7993,61300.0
2008-07-23 14:50:00,33.59,33.64,33.57,33.59,55900.0,18.7993,18.8273,18.7881,18.7993,55900.0
2008-07-23 15:00:00,33.59,33.6,33.46,33.47,120100.0,18.7993,18.8049,18.7265,18.7321,120100.0
2008-07-23 15:10:00,33.48,33.56,33.46,33.53,131200.0,18.7377,18.7825,18.7265,18.7657,131200.0
2008-07-23 15:20:00,33.52,33.62,33.47,33.59,109000.0,18.7601,18.8161,18.7321,18.7993,109000.0
2008-07-23 15:30:00,33.59,33.63,33.55,33.58,118200.0,18.7993,18.8217,18.7769,18.7937,118200.0
2008-07-23 15:40:00,33.58,33.67,33.58,33.67,133000.0,18.7937,18.8441,18.7937,18.8441,133000.0
2008-07-23 15:50:00,33.67,33.74,33.67,33.7,138700.0,18.8441,18.8832,18.8441,18.8608,138700.0
2008-07-24 09:30:00,33.59,33.59,32.95,33.06,130800.0,18.7993,18.7993,18.4411,18.5027,130800.0
2008-07-24 09:40:00,33.08,33.1,32.91,32.95,76000.0,18.5138,18.525,18.4187,18.4411,76000.0
2008-07-24 09:50:00,32.95,32.98,32.87,32.87,62600.0,18.4411,18.4579,18.3963,18.3963,62600.0
2008-07-24 10:00:00,32.86,32.86,32.57,32.6,187700.0,18.3907,18.3907,18.2284,18.2452,187700.0
2008-07-24 10:10:00,32.59,32.62,32.52,32.6,107600.0,18.2396,18.2564,18.2004,18.2452,107600.0
2008-07-24 10:20:00,32.6,32.81,32.59,32.77,68000.0,18.2452,18.3627,18.2396,18.3403,68000.0
2008-07-24 10:30:00,32.76,32.96,32.76,32.89,98400.0,18.3348,18.4467,18.3348,18.4075,98400.0
2008-07-24 10:40:00,32.89,32.93,32.77,32.9,119000.0,18.4075,18.4299,18.3403,18.4131,119000.0
2008-07-24 10:50:00,32.89,33.06,32.89,33.03,38900.0,18.4075,18.5027,18.4075,18.4859,38900.0
2008-07-24 11:00:00,33.03,33.12,32.92,32.95,43500.0,18.4859,18.5362,18.4243,18.4411,43500.0
2008-07-24 11:10:00,32.96,33.18,32.93,33.18,77400.0,18.4467,18.5698,18.4299,18.5698,77400.0
2008-07-24 11:20:00,33.18,33.18,33.0,33.01,38300.0,18.5698,18.5698,18.4691,18.4747,38300.0
2008-07-24 11:30:00,33.0,33.14,32.93,33.14,62500.0,18.4691,18.5474,18.4299,18.5474,62500.0
2008-07-24 11:40:00,33.13,33.18,33.1,33.15,34600.0,18.5418,18.5698,18.525,18.553,34600.0
2008-07-24 11:50:00,33.16,33.23,33.15,33.23,35800.0,18.5586,18.5978,18.553,18.5978,35800.0
2008-07-24 12:00:00,33.24,33.25,33.13,33.15,23900.0,18.6034,18.609,18.5418,18.553,23900.0
2008-07-24 12:10:00,33.14,33.15,33.08,33.09,24800.0,18.5474,18.553,18.5138,18.5194,24800.0
2008-07-24 12:20:00,33.1,33.11,32.99,33.0,17500.0,18.525,18.5306,18.4635,18.4691,17500.0
2008-07-24 12:30:00,32.99,33.02,32.9,32.95,32800.0,18.4635,18.4803,18.4131,18.4411,32800.0
2008-07-24 12:40:00,32.95,33.03,32.92,32.97,31200.0,18.4411,18.4859,18.4243,18.4523,31200.0
2008-07-24 12:50:00,32.97,33.0,32.91,32.93,37500.0,18.4523,18.4691,18.4187,18.4299,37500.0
2008-07-24 13:00:00,32.93,32.94,32.8,32.84,45900.0,18.4299,18.4355,18.3571,18.3795,45900.0
2008-07-24 13:10:00,32.83,32.93,32.83,32.89,56500.0,18.3739,18.4299,18.3739,18.4075,56500.0
2008-07-24 13:20:00,32.89,32.95,32.85,32.9,41300.0,18.4075,18.4411,18.3851,18.4131,41300.0
2008-07-24 13:30:00,32.89,32.95,32.87,32.93,52300.0,18.4075,18.4411,18.3963,18.4299,52300.0
2008-07-24 13:40:00,32.94,33.03,32.9,33.0,43600.0,18.4355,18.4859,18.4131,18.4691,43600.0
2008-07-24 13:50:00,33.0,33.04,32.94,33.0,35300.0,18.4691,18.4915,18.4355,18.4691,35300.0
2008-07-24 14:00:00,32.99,32.99,32.9,32.92,47200.0,18.4635,18.4635,18.4131,18.4243,47200.0
2008-07-24 14:10:00,32.92,32.92,32.8,32.85,60200.0,18.4243,18.4243,18.3571,18.3851,60200.0
2008-07-24 14:20:00,32.86,32.95,32.86,32.89,56400.0,18.3907,18.4411,18.3907,18.4075,56400.0
2008-07-24 14:30:00,32.89,32.93,32.79,32.82,111100.0,18.4075,18.4299,18.3515,18.3683,111100.0
2008-07-24 14:40:00,32.81,32.89,32.79,32.82,97000.0,18.3627,18.4075,18.3515,18.3683,97000.0
2008-07-24 14:50:00,32.83,32.97,32.82,32.95,118200.0,18.3739,18.4523,18.3683,18.4411,118200.0
2008-07-24 15:00:00,32.95,33.01,32.9,32.99,137600.0,18.4411,18.4747,18.4131,18.4635,137600.0
2008-07-24 15:10:00,33.0,33.01,32.9,32.97,182800.0,18.4691,18.4747,18.4131,18.4523,182800.0
2008-07-24 15:20:00,32.97,33.03,32.96,32.99,188600.0,18.4523,18.4859,18.4467,18.4635,188600.0
2008-07-24 15:30:00,32.99,33.0,32.94,33.0,209900.0,18.4635,18.4691,18.4355,18.4691,209900.0
2008-07-24 15:40:00,33.0,33.01,32.9,32.91,257500.0,18.4691,18.4747,18.4131,18.4187,257500.0
2008-07-24 15:50:00,32.9,32.96,32.86,32.88,343600.0,18.4131,18.4467,18.3907,18.4019,343600.0
2008-07-25 09:30:00,33.12,33.14,32.83,32.85,39700.0,18.5362,18.5474,18.3739,18.3851,39700.0
2008-07-25 09:40:00,32.85,32.86,32.65,32.75,36800.0,18.3851,18.3907,18.2732,18.3292,36800.0
2008-07-25 09:50:00,32.73,32.95,32.63,32.9,81700.0,18.318,18.4411,18.262,18.4131,81700.0
2008-07-25 10:00:00,32.9,33.06,32.89,32.92,102700.0,18.4131,18.5027,18.4075,18.4243,102700.0
2008-07-25 10:10:00,32.91,33.03,32.9,32.95,61600.0,18.4187,18.4859,18.4131,18.4411,61600.0
2008-07-25 10:20:00,32.97,33.02,32.81,32.81,34700.0,18.4523,18.4803,18.3627,18.3627,34700.0
2008-07-25 10:30:00,32.8,32.86,32.77,32.86,53300.0,18.3571,18.3907,18.3403,18.3907,53300.0
2008-07-25 10:40:00,32.86,32.98,32.83,32.92,76400.0,18.3907,18.4579,18.3739,18.4243,76400.0
2008-07-25 10:50:00,32.92,33.01,32.87,32.99,109300.0,18.4243,18.4747,18.3963,18.4635,109300.0
2008-07-25 11:00:00,32.98,32.99,32.85,32.89,45800.0,18.4579,18.4635,18.3851,18.4075,45800.0
2008-07-25 11:10:00,32.88,32.93,32.86,32.87,33400.0,18.4019,18.4299,18.3907,18.3963,33400.0
2008-07-25 11:20:00,32.87,32.91,32.73,32.82,68400.0,18.3963,18.4187,18.318,18.3683,68400.0
2008-07-25 11:30:00,32.83,32.93,32.79,32.81,67100.0,18.3739,18.4299,18.3515,18.3627,67100.0
2008-07-25 11:40:00,32.79,32.88,32.78,32.8,44100.0,18.3515,18.4019,18.3459,18.3571,44100.0
2008-07-25 11:50:00,32.8,32.81,32.75,32.78,61500.0,18.3571,18.3627,18.3292,18.3459,61500.0
2008-07-25 12:00:00,32.78,32.86,32.74,32.77,85600.0,18.3459,18.3907,18.3236,18.3403,85600.0
2008-07-25 12:10:00,32.77,32.78,32.62,32.67,98100.0,18.3403,18.3459,18.2564,18.2844,98100.0
2008-07-25 12:20:00,32.67,32.82,32.65,32.79,37400.0,18.2844,18.3683,18.2732,18.3515,37400.0
2008-07-25 12:30:00,32.8,32.82,32.7,32.7,44100.0,18.3571,18.3683,18.3012,18.3012,44100.0
2008-07-25 12:40:00,32.7,32.81,32.69,32.79,33000.0,18.3012,18.3627,18.2956,18.3515,33000.0
2008-07-25 12:50:00,32.79,32.84,32.77,32.78,38100.0,18.3515,18.3795,18.3403,18.3459,38100.0
2008-07-25 13:00:00,32.77,32.89,32.77,32.81,39500.0,18.3403,18.4075,18.3403,18.3627,39500.0
2008-07-25 13:10:00,32.81,32.83,32.66,32.8,57500.0,18.3627,18.3739,18.2788,18.3571,57500.0
2008-07-25 13:20:00,32.8,32.84,32.74,32.76,52700.0,18.3571,18.3795,18.3236,18.3348,52700.0
2008-07-25 13:30:00,32.76,32.82,32.74,32.81,26700.0,18.3348,18.3683,18.3236,18.3627,26700.0
2008-07-25 13:40:00,32.8,32.81,32.68,32.79,90100.0,18.3571,18.3627,18.29,18.3515,90100.0
2008-07-25 13:50:00,32.79,32.85,32.78,32.8,45200.0,18.3515,18.3851,18.3459,18.3571,45200.0
2008-07-25 14:00:00,32.8,32.9,32.76,32.86,72700.0,18.3571,18.4131,18.3348,18.3907,72700.0
2008-07-25 14:10:00,32.86,32.87,32.8,32.81,48400.0,18.3907,18.3963,18.3571,18.3627,48400.0
2008-07-25 14:20:00,32.8,32.84,32.74,32.8,38700.0,18.3571,18.3795,18.3236,18.3571,38700.0
2008-07-25 14:30:00,32.8,32.88,32.76,32.86,61500.0,18.3571,18.4019,18.3348,18.3907,61500.0
2008-07-25 14:40:00,32.86,32.87,32.79,32.81,49100.0,18.3907,18.3963,18.3515,18.3627,49100.0
2008-07-25 14:50:00,32.81,32.93,32.78,32.88,136900.0,18.3627,18.4299,18.3459,18.4019,136900.0
2008-07-25 15:00:00,32.88,32.92,32.83,32.85,48400.0,18.4019,18.4243,18.3739,18.3851,48400.0
2008-07-25 15:10:00,32.86,32.88,32.8,32.88,232200.0,18.3907,18.4019,18.3571,18.4019,232200.0
2008-07-25 15:20:00,32.88,32.89,32.83,32.84,108500.0,18.4019,18.4075,18.3739,18.3795,108500.0
2008-07-25 15:30:00,32.83,32.87,32.8,32.84,43000.0,18.3739,18.3963,18.3571,18.3795,43000.0
2008-07-25 15:40:00,32.84,32.89,32.81,32.89,89400.0,18.3795,18.4075,18.3627,18.4075,89400.0
2008-07-25 15:50:00,32.9,32.95,32.88,32.88,125200.0,18.4131,18.4411,18.4019,18.4019,125200.0
2008-07-28 09:30:00,32.71,32.89,32.62,32.84,41400.0,18.3068,18.4075,18.2564,18.3795,41400.0
2008-07-28 09:40:00,32.82,32.95,32.74,32.79,41900.0,18.3683,18.4411,18.3236,18.3515,41900.0
2008-07-28 09:50:00,32.81,32.84,32.69,32.72,37500.0,18.3627,18.3795,18.2956,18.3124,37500.0
2008-07-28 10:00:00,32.72,32.9,32.68,32.87,38100.0,18.3124,18.4131,18.29,18.3963,38100.0
2008-07-28 10:10:00,32.86,32.86,32.67,32.83,39300.0,18.3907,18.3907,18.2844,18.3739,39300.0
2008-07-28 10:20:00,32.83,32.86,32.75,32.82,23000.0,18.3739,18.3907,18.3292,18.3683,23000.0
2008-07-28 10:30:00,32.83,32.87,32.76,32.77,57100.0,18.3739,18.3963,18.3348,18.3403,57100.0
2008-07-28 10:40:00,32.78,32.82,32.68,32.81,48600.0,18.3459,18.3683,18.29,18.3627,48600.0
2008-07-28 10:50:00,32.81,32.85,32.79,32.84,46400.0,18.3627,18.3851,18.3515,18.3795,46400.0
2008-07-28 11:00:00,32.84,32.84,32.68,32.7,63700.0,18.3795,18.3795,18.29,18.3012,63700.0
2008-07-28 11:10:00,32.69,32.71,32.61,32.69,39400.0,18.2956,18.3068,18.2508,18.2956,39400.0
2008-07-28 11:20:00,32.68,32.68,32.61,32.61,37600.0,18.29,18.29,18.2508,18.2508,37600.0
2008-07-28 11:30:00,32.62,32.64,32.52,32.55,48500.0,18.2564,18.2676,18.2004,18.2172,48500.0
2008-07-28 11:40:00,32.55,32.66,32.53,32.65,68100.0,18.2172,18.2788,18.206,18.2732,68100.0
2008-07-28 11:50:00,32.65,32.77,32.65,32.76,37400.0,18.2732,18.3403,18.2732,18.3348,37400.0
2008-07-28 12:00:00,32.76,32.84,32.75,32.8,48000.0,18.3348,18.3795,18.3292,18.3571,48000.0
2008-07-28 12:10:00,32.8,32.86,32.74,32.79,50000.0,18.3571,18.3907,18.3236,18.3515,50000.0
2008-07-28 12:20:00,32.79,32.82,32.75,32.77,28400.0,18.3515,18.3683,18.3292,18.3403,28400.0
2008-07-28 12:30:00,32.77,32.8,32.71,32.74,21500.0,18.3403,18.3571,18.3068,18.3236,21500.0
2008-07-28 12:40:00,32.74,32.74,32.59,32.69,39400.0,18.3236,18.3236,18.2396,18.2956,39400.0
2008-07-28 12:50:00,32.69,32.7,32.55,32.57,42800.0,18.2956,18.3012,18.2172,18.2284,42800.0
2008-07-28 13:00:00,32.58,32.63,32.54,32.63,41400.0,18.234,18.262,18.2116,18.262,41400.0
2008-07-28 13:10:00,32.64,32.65,32.56,32.57,44500.0,18.2676,18.2732,18.2228,18.2284,44500.0
2008-07-28 13:20:00,32.57,32.57,32.49,32.52,72800.0,18.2284,18.2284,18.1836,18.2004,72800.0
2008-07-28 13:30:00,32.51,32.53,32.46,32.47,69500.0,18.1948,18.206,18.1669,18.1724,69500.0
2008-07-28 13:40:00,32.48,32.52,32.46,32.48,32200.0,18.178,18.2004,18.1669,18.178,32200.0
2008-07-28 13:50:00,32.47,32.55,32.47,32.49,48900.0,18.1724,18.2172,18.1724,18.1836,48900.0
2008-07-28 14:00:00,32.48,32.51,32.42,32.44,47100.0,18.178,18.1948,18.1445,18.1557,47100.0
2008-07-28 14:10:00,32.43,32.46,32.32,32.35,78400.0,18.1501,18.1669,18.0885,18.1053,78400.0
2008-07-28 14:20:00,32.36,32.42,32.34,32.36,56000.0,18.1109,18.1445,18.0997,18.1109,56000.0
2008-07-28 14:30:00,32.36,32.43,32.35,32.39,133000.0,18.1109,18.1501,18.1053,18.1277,133000.0
2008-07-28 14:40:00,32.38,32.42,32.28,32.36,69700.0,18.1221,18.1445,18.0661,18.1109,69700.0
2008-07-28 14:50:00,32.37,32.41,32.28,32.31,106700.0,18.1165,18.1389,18.0661,18.0829,106700.0
2008-07-28 15:00:00,32.31,32.41,32.3,32.39,68400.0,18.0829,18.1389,18.0773,18.1277,68400.0
2008-07-28 15:10:00,32.39,32.43,32.34,32.38,121300.0,18.1277,18.1501,18.0997,18.1221,121300.0
2008-07-28 15:20:00,32.38,32.47,32.36,32.39,58700.0,18.1221,18.1724,18.1109,18.1277,58700.0
2008-07-28 15:30:00,32.39,32.46,32.39,32.4,74600.0,18.1277,18.1669,18.1277,18.1333,74600.0
2008-07-28 15:40:00,32.4,32.43,32.3,32.31,109500.0,18.1333,18.1501,18.0773,18.0829,109500.0
2008-07-28 15:50:00,32.3,32.4,32.29,32.34,223800.0,18.0773,18.1333,18.0717,18.0997,223800.0
2008-07-29 09:30:00,32.39,32.66,32.33,32.44,62500.0,18.1277,18.2788,18.0941,18.1557,62500.0
2008-07-29 09:40:00,32.46,32.69,32.4,32.59,55900.0,18.1669,18.2956,18.1333,18.2396,55900.0
2008-07-29 09:50:00,32.59,32.74,32.53,32.67,60500.0,18.2396,18.3236,18.206,18.2844,60500.0
2008-07-29 10:00:00,32.67,33.03,32.67,33.01,98500.0,18.2844,18.4859,18.2844,18.4747,98500.0
2008-07-29 10:10:00,33.0,33.08,32.87,32.89,101700.0,18.4691,18.5138,18.3963,18.4075,101700.0
2008-07-29 10:20:00,32.88,32.89,32.76,32.78,99900.0,18.4019,18.4075,18.3348,18.3459,99900.0
2008-07-29 10:30:00,32.78,32.88,32.71,32.85,92600.0,18.3459,18.4019,18.3068,18.3851,92600.0
2008-07-29 10:40:00,32.85,33.01,32.84,32.94,88800.0,18.3851,18.4747,18.3795,18.4355,88800.0
2008-07-29 10:50:00,32.95,33.03,32.91,33.02,63900.0,18.4411,18.4859,18.4187,18.4803,63900.0
2008-07-29 11:00:00,33.02,33.03,32.93,32.95,51500.0,18.4803,18.4859,18.4299,18.4411,51500.0
2008-07-29 11:10:00,32.95,33.02,32.93,33.01,53200.0,18.4411,18.4803,18.4299,18.4747,53200.0
2008-07-29 11:20:00,33.01,33.02,32.94,33.0,36800.0,18.4747,18.4803,18.4355,18.4691,36800.0
2008-07-29 11:30:00,33.0,33.03,32.88,32.98,90000.0,18.4691,18.4859,18.4019,18.4579,90000.0
2008-07-29 11:40:00,32.98,33.09,32.93,33.03,98600.0,18.4579,18.5194,18.4299,18.4859,98600.0
2008-07-29 11:50:00,33.03,33.03,32.99,33.01,36800.0,18.4859,18.4859,18.4635,18.4747,36800.0
2008-07-29 12:00:00,33.01,33.07,32.93,32.98,99100.0,18.4747,18.5082,18.4299,18.4579,99100.0
2008-07-29 12:10:00,32.99,33.06,32.94,32.94,39600.0,18.4635,18.5027,18.4355,18.4355,39600.0
2008-07-29 12:20:00,32.94,33.03,32.91,33.03,48100.0,18.4355,18.4859,18.4187,18.4859,48100.0
2008-07-29 12:30:00,33.03,33.04,32.92,32.93,51200.0,18.4859,18.4915,18.4243,18.4299,51200.0
2008-07-29 12:40:00,32.92,32.94,32.87,32.92,27600.0,18.4243,18.4355,18.3963,18.4243,27600.0
2008-07-29 12:50:00,32.91,32.96,32.85,32.88,68900.0,18.4187,18.4467,18.3851,18.4019,68900.0
2008-07-29 13:00:00,32.88,32.9,32.81,32.83,45100.0,18.4019,18.4131,18.3627,18.3739,45100.0
2008-07-29 13:10:00,32.83,32.89,32.78,32.82,42500.0,18.3739,18.4075,18.3459,18.3683,42500.0
2008-07-29 13:20:00,32.82,32.98,32.82,32.98,45000.0,18.3683,18.4579,18.3683,18.4579,45000.0
2008-07-29 13:30:00,32.98,33.06,32.94,32.97,42700.0,18.4579,18.5027,18.4355,18.4523,42700.0
2008-07-29 13:40:00,32.96,33.0,32.94,32.97,32900.0,18.4467,18.4691,18.4355,18.4523,32900.0
2008-07-29 13:50:00,32.97,33.01,32.94,33.0,30400.0,18.4523,18.4747,18.4355,18.4691,30400.0
2008-07-29 14:00:00,33.0,33.01,32.85,32.85,67800.0,18.4691,18.4747,18.3851,18.3851,67800.0
2008-07-29 14:10:00,32.86,32.97,32.83,32.95,72200.0,18.3907,18.4523,18.3739,18.4411,72200.0
2008-07-29 14:20:00,32.95,32.97,32.91,32.93,45200.0,18.4411,18.4523,18.4187,18.4299,45200.0
2008-07-29 14:30:00,32.93,32.99,32.78,32.78,57600.0,18.4299,18.4635,18.3459,18.3459,57600.0
2008-07-29 14:40:00,32.78,32.83,32.75,32.82,81700.0,18.3459,18.3739,18.3292,18.3683,81700.0
2008-07-29 14:50:00,32.81,32.89,32.78,32.85,76400.0,18.3627,18.4075,18.3459,18.3851,76400.0
2008-07-29 15:00:00,32.85,32.9,32.85,32.87,48900.0,18.3851,18.4131,18.3851,18.3963,48900.0
2008-07-29 15:10:00,32.88,32.88,32.78,32.84,165900.0,18.4019,18.4019,18.3459,18.3795,165900.0
2008-07-29 15:20:00,32.84,32.93,32.82,32.88,115900.0,18.3795,18.4299,18.3683,18.4019,115900.0
2008-07-29 15:30:00,32.88,32.98,32.84,32.98,119000.0,18.4019,18.4579,18.3795,18.4579,119000.0
2008-07-29 15:40:00,32.99,32.99,32.87,32.9,123000.0,18.4635,18.4635,18.3963,18.4131,123000.0
2008-07-29 15:50:00,32.9,33.02,32.9,33.0,246300.0,18.4131,18.4803,18.4131,18.4691,246300.0
2008-07-30 09:30:00,33.14,33.14,32.73,32.98,72900.0,18.7226,18.7226,18.491,18.6322,72900.0
2008-07-30 09:40:00,32.99,33.07,32.81,32.86,74700.0,18.6379,18.6831,18.5362,18.5644,74700.0
2008-07-30 09:50:00,32.86,32.95,32.86,32.86,55300.0,18.5644,18.6153,18.5644,18.5644,55300.0
2008-07-30 10:00:00,32.86,33.0,32.85,33.0,54900.0,18.5644,18.6435,18.5588,18.6435,54900.0
2008-07-30 10:10:00,32.99,33.13,32.98,33.03,80100.0,18.6379,18.717,18.6322,18.6605,80100.0
2008-07-30 10:20:00,33.03,33.18,33.03,33.13,30100.0,18.6605,18.7452,18.6605,18.717,30100.0
2008-07-30 10:30:00,33.15,33.18,33.01,33.02,55900.0,18.7283,18.7452,18.6492,18.6548,55900.0
2008-07-30 10:40:00,33.01,33.19,32.94,33.06,49900.0,18.6492,18.7509,18.6096,18.6774,49900.0
2008-07-30 10:50:00,33.04,33.04,32.93,33.0,48800.0,18.6661,18.6661,18.604,18.6435,48800.0
2008-07-30 11:00:00,33.0,33.08,32.93,33.04,36500.0,18.6435,18.6887,18.604,18.6661,36500.0
2008-07-30 11:10:00,33.02,33.03,32.87,32.87,33700.0,18.6548,18.6605,18.5701,18.5701,33700.0
2008-07-30 11:20:00,32.88,33.06,32.87,33.0,39800.0,18.5757,18.6774,18.5701,18.6435,39800.0
2008-07-30 11:30:00,33.0,33.04,32.89,32.98,55700.0,18.6435,18.6661,18.5814,18.6322,55700.0
2008-07-30 11:40:00,32.98,33.06,32.97,33.02,29500.0,18.6322,18.6774,18.6266,18.6548,29500.0
2008-07-30 11:50:00,33.03,33.11,33.01,33.01,34800.0,18.6605,18.7057,18.6492,18.6492,34800.0
2008-07-30 12:00:00,33.02,33.07,32.97,32.98,25800.0,18.6548,18.6831,18.6266,18.6322,25800.0
2008-07-30 12:10:00,32.96,32.98,32.89,32.92,23400.0,18.6209,18.6322,18.5814,18.5983,23400.0
2008-07-30 12:20:00,32.93,32.99,32.92,32.96,23400.0,18.604,18.6379,18.5983,18.6209,23400.0
2008-07-30 12:30:00,32.96,32.96,32.84,32.84,42800.0,18.6209,18.6209,18.5531,18.5531,42800.0
2008-07-30 12:40:00,32.83,32.83,32.7,32.74,59700.0,18.5475,18.5475,18.474,18.4966,59700.0
2008-07-30 12:50:00,32.74,32.83,32.71,32.81,66200.0,18.4966,18.5475,18.4797,18.5362,66200.0
2008-07-30 13:00:00,32.8,32.83,32.69,32.71,42800.0,18.5305,18.5475,18.4684,18.4797,42800.0
2008-07-30 13:10:00,32.71,32.8,32.65,32.76,43900.0,18.4797,18.5305,18.4458,18.5079,43900.0
2008-07-30 13:20:00,32.76,32.83,32.75,32.77,58400.0,18.5079,18.5475,18.5023,18.5136,58400.0
2008-07-30 13:30:00,32.77,32.79,32.71,32.78,38900.0,18.5136,18.5249,18.4797,18.5192,38900.0
2008-07-30 13:40:00,32.77,32.82,32.71,32.74,24500.0,18.5136,18.5418,18.4797,18.4966,24500.0
2008-07-30 13:50:00,32.73,32.74,32.59,32.67,48700.0,18.491,18.4966,18.4119,18.4571,48700.0
2008-07-30 14:00:00,32.67,32.71,32.6,32.63,68700.0,18.4571,18.4797,18.4175,18.4345,68700.0
2008-07-30 14:10:00,32.64,32.7,32.55,32.55,58700.0,18.4401,18.474,18.3893,18.3893,58700.0
2008-07-30 14:20:00,32.56,32.76,32.55,32.73,81400.0,18.3949,18.5079,18.3893,18.491,81400.0
2008-07-30 14:30:00,32.73,32.8,32.68,32.71,70600.0,18.491,18.5305,18.4627,18.4797,70600.0
2008-07-30 14:40:00,32.7,32.75,32.7,32.71,28400.0,18.474,18.5023,18.474,18.4797,28400.0
2008-07-30 14:50:00,32.71,32.78,32.69,32.77,50500.0,18.4797,18.5192,18.4684,18.5136,50500.0
2008-07-30 15:00:00,32.77,32.8,32.59,32.64,90900.0,18.5136,18.5305,18.4119,18.4401,90900.0
2008-07-30 15:10:00,32.64,32.65,32.52,32.55,162100.0,18.4401,18.4458,18.3723,18.3893,162100.0
2008-07-30 15:20:00,32.55,32.68,32.54,32.68,150000.0,18.3893,18.4627,18.3836,18.4627,150000.0
2008-07-30 15:30:00,32.68,32.83,32.68,32.8,202000.0,18.4627,18.5475,18.4627,18.5305,202000.0
2008-07-30 15:40:00,32.8,32.85,32.73,32.75,165500.0,18.5305,18.5588,18.491,18.5023,165500.0
2008-07-30 15:50:00,32.76,32.86,32.73,32.83,216400.0,18.5079,18.5644,18.491,18.5475,216400.0
2008-07-31 09:30:00,32.49,32.9,32.49,32.78,91200.0,18.3554,18.587,18.3554,18.5192,91200.0
2008-07-31 09:40:00,32.77,33.01,32.59,33.01,142400.0,18.5136,18.6492,18.4119,18.6492,142400.0
2008-07-31 09:50:00,33.01,33.28,33.01,33.28,158600.0,18.6492,18.8017,18.6492,18.8017,158600.0
2008-07-31 10:00:00,33.28,33.3,33.14,33.16,84700.0,18.8017,18.813,18.7226,18.7339,84700.0
2008-07-31 10:10:00,33.18,33.32,33.1,33.31,69900.0,18.7452,18.8243,18.7,18.8187,69900.0
2008-07-31 10:20:00,33.31,33.39,33.27,33.31,80900.0,18.8187,18.8639,18.7961,18.8187,80900.0
2008-07-31 10:30:00,33.31,33.32,33.16,33.19,78100.0,18.8187,18.8243,18.7339,18.7509,78100.0
2008-07-31 10:40:00,33.18,33.25,33.13,33.21,64200.0,18.7452,18.7848,18.717,18.7622,64200.0
2008-07-31 10:50:00,33.2,33.23,33.17,33.18,53300.0,18.7565,18.7735,18.7396,18.7452,53300.0
2008-07-31 11:00:00,33.19,33.21,33.13,33.14,27300.0,18.7509,18.7622,18.717,18.7226,27300.0
2008-07-31 11:10:00,33.15,33.2,33.11,33.19,34200.0,18.7283,18.7565,18.7057,18.7509,34200.0
2008-07-31 11:20:00,33.19,33.2,33.05,33.05,45500.0,18.7509,18.7565,18.6718,18.6718,45500.0
2008-07-31 11:30:00,33.04,33.14,33.02,33.09,78200.0,18.6661,18.7226,18.6548,18.6944,78200.0
2008-07-31 11:40:00,33.09,33.15,33.05,33.07,49500.0,18.6944,18.7283,18.6718,18.6831,49500.0
2008-07-31 11:50:00,33.06,33.12,33.02,33.11,78100.0,18.6774,18.7113,18.6548,18.7057,78100.0
2008-07-31 12:00:00,33.1,33.15,33.1,33.12,35800.0,18.7,18.7283,18.7,18.7113,35800.0
2008-07-31 12:10:00,33.11,33.12,32.91,32.94,57100.0,18.7057,18.7113,18.5927,18.6096,57100.0
2008-07-31 12:20:00,32.94,33.05,32.89,33.01,43500.0,18.6096,18.6718,18.5814,18.6492,43500.0
2008-07-31 12:30:00,33.0,33.07,32.97,33.06,26300.0,18.6435,18.6831,18.6266,18.6774,26300.0
2008-07-31 12:40:00,33.07,33.15,33.07,33.09,73200.0,18.6831,18.7283,18.6831,18.6944,73200.0
2008-07-31 12:50:00,33.09,33.11,32.95,32.99,57700.0,18.6944,18.7057,18.6153,18.6379,57700.0
2008-07-31 13:00:00,33.0,33.02,32.96,33.0,61200.0,18.6435,18.6548,18.6209,18.6435,61200.0
2008-07-31 13:10:00,33.0,33.12,32.99,33.12,87500.0,18.6435,18.7113,18.6379,18.7113,87500.0
2008-07-31 13:20:00,33.13,33.14,33.05,33.08,47700.0,18.717,18.7226,18.6718,18.6887,47700.0
2008-07-31 13:30:00,33.08,33.15,33.07,33.15,28200.0,18.6887,18.7283,18.6831,18.7283,28200.0
2008-07-31 13:40:00,33.15,33.24,33.14,33.16,57800.0,18.7283,18.7791,18.7226,18.7339,57800.0
2008-07-31 13:50:00,33.16,33.18,33.09,33.1,31500.0,18.7339,18.7452,18.6944,18.7,31500.0
2008-07-31 14:00:00,33.1,33.17,33.09,33.16,80900.0,18.7,18.7396,18.6944,18.7339,80900.0
2008-07-31 14:10:00,33.15,33.27,33.12,33.27,70800.0,18.7283,18.7961,18.7113,18.7961,70800.0
2008-07-31 14:20:00,33.26,33.31,33.18,33.19,91800.0,18.7904,18.8187,18.7452,18.7509,91800.0
2008-07-31 14:30:00,33.19,33.4,33.19,33.39,106200.0,18.7509,18.8695,18.7509,18.8639,106200.0
2008-07-31 14:40:00,33.38,33.38,33.27,33.29,65600.0,18.8582,18.8582,18.7961,18.8074,65600.0
2008-07-31 14:50:00,33.3,33.34,33.2,33.22,77500.0,18.813,18.8356,18.7565,18.7678,77500.0
2008-07-31 15:00:00,33.23,33.29,33.15,33.17,170900.0,18.7735,18.8074,18.7283,18.7396,170900.0
2008-07-31 15:10:00,33.17,33.26,33.12,33.12,124100.0,18.7396,18.7904,18.7113,18.7113,124100.0
2008-07-31 15:20:00,33.11,33.17,33.05,33.07,108100.0,18.7057,18.7396,18.6718,18.6831,108100.0
2008-07-31 15:30:00,33.08,33.12,33.02,33.02,171800.0,18.6887,18.7113,18.6548,18.6548,171800.0
2008-07-31 15:40:00,33.02,33.05,32.94,32.97,245200.0,18.6548,18.6718,18.6096,18.6266,245200.0
2008-07-31 15:50:00,32.96,32.98,32.92,32.95,219800.0,18.6209,18.6322,18.5983,18.6153,219800.0
2008-08-01 09:30:00,33.06,33.17,32.84,32.9,51500.0,18.6774,18.7396,18.5531,18.587,51500.0
2008-08-01 09:40:00,32.86,32.88,32.46,32.52,115900.0,18.5644,18.5757,18.3384,18.3723,115900.0
2008-08-01 09:50:00,32.53,32.56,32.1,32.45,151900.0,18.378,18.3949,18.1351,18.3328,151900.0
2008-08-01 10:00:00,32.46,32.5,32.13,32.22,101800.0,18.3384,18.361,18.152,18.2029,101800.0
2008-08-01 10:10:00,32.22,32.44,32.22,32.35,75800.0,18.2029,18.3271,18.2029,18.2763,75800.0
2008-08-01 10:20:00,32.35,32.5,32.32,32.4,67400.0,18.2763,18.361,18.2594,18.3045,67400.0
2008-08-01 10:30:00,32.41,32.64,32.4,32.63,80000.0,18.3102,18.4401,18.3045,18.4345,80000.0
2008-08-01 10:40:00,32.64,32.66,32.5,32.63,59600.0,18.4401,18.4514,18.361,18.4345,59600.0
2008-08-01 10:50:00,32.63,32.66,32.55,32.63,36800.0,18.4345,18.4514,18.3893,18.4345,36800.0
2008-08-01 11:00:00,32.63,32.68,32.49,32.51,46100.0,18.4345,18.4627,18.3554,18.3667,46100.0
2008-08-01 11:10:00,32.51,32.57,32.47,32.57,32900.0,18.3667,18.4006,18.3441,18.4006,32900.0
2008-08-01 11:20:00,32.55,32.65,32.49,32.58,23900.0,18.3893,18.4458,18.3554,18.4062,23900.0
2008-08-01 11:30:00,32.59,32.75,32.58,32.75,25900.0,18.4119,18.5023,18.4062,18.5023,25900.0
2008-08-01 11:40:00,32.76,32.76,32.59,32.61,31500.0,18.5079,18.5079,18.4119,18.4232,31500.0
2008-08-01 11:50:00,32.62,32.66,32.57,32.63,46300.0,18.4288,18.4514,18.4006,18.4345,46300.0
2008-08-01 12:00:00,32.64,32.65,32.49,32.52,70200.0,18.4401,18.4458,18.3554,18.3723,70200.0
2008-08-01 12:10:00,32.53,32.59,32.48,32.5,52500.0,18.378,18.4119,18.3497,18.361,52500.0
2008-08-01 12:20:00,32.5,32.55,32.48,32.51,59800.0,18.361,18.3893,18.3497,18.3667,59800.0
2008-08-01 12:30:00,32.5,32.53,32.41,32.51,61000.0,18.361,18.378,18.3102,18.3667,61000.0
2008-08-01 12:40:00,32.51,32.55,32.48,32.51,96100.0,18.3667,18.3893,18.3497,18.3667,96100.0
2008-08-01 12:50:00,32.53,32.58,32.45,32.52,54100.0,18.378,18.4062,18.3328,18.3723,54100.0
2008-08-01 13:00:00,32.51,32.64,32.5,32.61,33500.0,18.3667,18.4401,18.361,18.4232,33500.0
2008-08-01 13:10:00,32.62,32.71,32.61,32.71,42900.0,18.4288,18.4797,18.4232,18.4797,42900.0
2008-08-01 13:20:00,32.71,32.8,32.65,32.78,35600.0,18.4797,18.5305,18.4458,18.5192,35600.0
2008-08-01 13:30:00,32.77,32.82,32.69,32.79,56900.0,18.5136,18.5418,18.4684,18.5249,56900.0
2008-08-01 13:40:00,32.77,32.85,32.75,32.83,35000.0,18.5136,18.5588,18.5023,18.5475,35000.0
2008-08-01 13:50:00,32.83,32.88,32.79,32.81,27200.0,18.5475,18.5757,18.5249,18.5362,27200.0
2008-08-01 14:00:00,32.8,32.82,32.66,32.74,75400.0,18.5305,18.5418,18.4514,18.4966,75400.0
2008-08-01 14:10:00,32.75,32.81,32.67,32.78,52400.0,18.5023,18.5362,18.4571,18.5192,52400.0
2008-08-01 14:20:00,32.77,32.77,32.72,32.74,31200.0,18.5136,18.5136,18.4853,18.4966,31200.0
2008-08-01 14:30:00,32.74,32.79,32.74,32.75,29500.0,18.4966,18.5249,18.4966,18.5023,29500.0
2008-08-01 14:40:00,32.76,32.92,32.72,32.92,64800.0,18.5079,18.5983,18.4853,18.5983,64800.0
2008-08-01 14:50:00,32.91,32.94,32.86,32.9,42500.0,18.5927,18.6096,18.5644,18.587,42500.0
2008-08-01 15:00:00,32.9,32.97,32.81,32.88,149300.0,18.587,18.6266,18.5362,18.5757,149300.0
2008-08-01 15:10:00,32.88,32.99,32.88,32.93,125800.0,18.5757,18.6379,18.5757,18.604,125800.0
2008-08-01 15:20:00,32.93,32.93,32.84,32.88,178800.0,18.604,18.604,18.5531,18.5757,178800.0
2008-08-01 15:30:00,32.88,32.89,32.82,32.87,99600.0,18.5757,18.5814,18.5418,18.5701,99600.0
2008-08-01 15:40:00,32.87,32.88,32.81,32.84,155300.0,18.5701,18.5757,18.5362,18.5531,155300.0
2008-08-01 15:50:00,32.84,32.84,32.74,32.76,333400.0,18.5531,18.5531,18.4966,18.5079,333400.0
2008-08-04 09:30:00,33.44,33.44,32.42,32.66,68100.0,18.8921,18.8921,18.3158,18.4514,68100.0
2008-08-04 09:40:00,32.66,32.84,32.59,32.64,38500.0,18.4514,18.5531,18.4119,18.4401,38500.0
2008-08-04 09:50:00,32.67,32.74,32.66,32.72,18900.0,18.4571,18.4966,18.4514,18.4853,18900.0
2008-08-04 10:00:00,32.74,32.78,32.61,32.65,40100.0,18.4966,18.5192,18.4232,18.4458,40100.0
2008-08-04 10:10:00,32.62,32.68,32.48,32.58,53800.0,18.4288,18.4627,18.3497,18.4062,53800.0
2008-08-04 10:20:00,32.56,32.65,32.56,32.62,30200.0,18.3949,18.4458,18.3949,18.4288,30200.0
2008-08-04 10:30:00,32.61,32.66,32.57,32.61,42600.0,18.4232,18.4514,18.4006,18.4232,42600.0
2008-08-04 10:40:00,32.61,32.65,32.43,32.52,42700.0,18.4232,18.4458,18.3215,18.3723,42700.0
2008-08-04 10:50:00,32.52,32.58,32.46,32.49,47100.0,18.3723,18.4062,18.3384,18.3554,47100.0
2008-08-04 11:00:00,32.49,32.59,32.45,32.57,49300.0,18.3554,18.4119,18.3328,18.4006,49300.0
2008-08-04 11:10:00,32.58,32.58,32.51,32.57,43900.0,18.4062,18.4062,18.3667,18.4006,43900.0
2008-08-04 11:20:00,32.58,32.66,32.49,32.59,44900.0,18.4062,18.4514,18.3554,18.4119,44900.0
2008-08-04 11:30:00,32.58,32.8,32.58,32.8,47200.0,18.4062,18.5305,18.4062,18.5305,47200.0
2008-08-04 11:40:00,32.79,32.87,32.73,32.77,37300.0,18.5249,18.5701,18.491,18.5136,37300.0
2008-08-04 11:50:00,32.76,32.87,32.76,32.86,15900.0,18.5079,18.5701,18.5079,18.5644,15900.0
2008-08-04 12:00:00,32.86,32.88,32.77,32.82,16800.0,18.5644,18.5757,18.5136,18.5418,16800.0
2008-08-04 12:10:00,32.81,32.9,32.8,32.85,23100.0,18.5362,18.587,18.5305,18.5588,23100.0
2008-08-04 12:20:00,32.85,32.89,32.82,32.88,27100.0,18.5588,18.5814,18.5418,18.5757,27100.0
2008-08-04 12:30:00,32.87,32.95,32.8,32.82,50900.0,18.5701,18.6153,18.5305,18.5418,50900.0
2008-08-04 12:40:00,32.8,32.81,32.73,32.73,15500.0,18.5305,18.5362,18.491,18.491,15500.0
2008-08-04 12:50:00,32.74,32.75,32.71,32.71,13800.0,18.4966,18.5023,18.4797,18.4797,13800.0
2008-08-04 13:00:00,32.7,32.74,32.68,32.71,41800.0,18.474,18.4966,18.4627,18.4797,41800.0
2008-08-04 13:10:00,32.71,32.78,32.71,32.73,17300.0,18.4797,18.5192,18.4797,18.491,17300.0
2008-08-04 13:20:00,32.73,32.73,32.64,32.7,30800.0,18.491,18.491,18.4401,18.474,30800.0
2008-08-04 13:30:00,32.69,32.76,32.68,32.7,21100.0,18.4684,18.5079,18.4627,18.474,21100.0
2008-08-04 13:40:00,32.7,32.77,32.7,32.76,27300.0,18.474,18.5136,18.474,18.5079,27300.0
2008-08-04 13:50:00,32.77,32.79,32.75,32.77,21200.0,18.5136,18.5249,18.5023,18.5136,21200.0
2008-08-04 14:00:00,32.77,32.79,32.74,32.74,31100.0,18.5136,18.5249,18.4966,18.4966,31100.0
2008-08-04 14:10:00,32.74,32.8,32.73,32.78,36300.0,18.4966,18.5305,18.491,18.5192,36300.0
2008-08-04 14:20:00,32.79,32.9,32.79,32.85,45100.0,18.5249,18.587,18.5249,18.5588,45100.0
2008-08-04 14:30:00,32.85,32.9,32.82,32.87,26300.0,18.5588,18.587,18.5418,18.5701,26300.0
2008-08-04 14:40:00,32.88,32.97,32.86,32.94,59700.0,18.5757,18.6266,18.5644,18.6096,59700.0
2008-08-04 14:50:00,32.93,32.94,32.88,32.88,43100.0,18.604,18.6096,18.5757,18.5757,43100.0
2008-08-04 15:00:00,32.89,32.91,32.87,32.9,34800.0,18.5814,18.5927,18.5701,18.587,34800.0
2008-08-04 15:10:00,32.89,32.9,32.84,32.86,43600.0,18.5814,18.587,18.5531,18.5644,43600.0
2008-08-04 15:20:00,32.85,32.85,32.78,32.79,62000.0,18.5588,18.5588,18.5192,18.5249,62000.0
2008-08-04 15:30:00,32.79,32.83,32.76,32.8,93600.0,18.5249,18.5475,18.5079,18.5305,93600.0
2008-08-04 15:40:00,32.81,32.81,32.65,32.71,187900.0,18.5362,18.5362,18.4458,18.4797,187900.0
2008-08-04 15:50:00,32.7,32.72,32.66,32.66,158500.0,18.474,18.4853,18.4514,18.4514,158500.0
2008-08-05 09:30:00,33.0,33.04,32.83,32.98,116000.0,18.6435,18.6661,18.5475,18.6322,116000.0
2008-08-05 09:40:00,32.97,32.98,32.75,32.8,94100.0,18.6266,18.6322,18.5023,18.5305,94100.0
2008-08-05 09:50:00,32.8,32.88,32.68,32.84,59700.0,18.5305,18.5757,18.4627,18.5531,59700.0
2008-08-05 10:00:00,32.84,33.08,32.84,33.03,107600.0,18.5531,18.6887,18.5531,18.6605,107600.0
2008-08-05 10:10:00,33.04,33.08,33.0,33.05,63000.0,18.6661,18.6887,18.6435,18.6718,63000.0
2008-08-05 10:20:00,33.05,33.1,32.99,33.01,54400.0,18.6718,18.7,18.6379,18.6492,54400.0
2008-08-05 10:30:00,33.02,33.06,32.99,33.0,40300.0,18.6548,18.6774,18.6379,18.6435,40300.0
2008-08-05 10:40:00,33.0,33.1,33.0,33.08,54300.0,18.6435,18.7,18.6435,18.6887,54300.0
2008-08-05 10:50:00,33.07,33.1,33.04,33.07,55000.0,18.6831,18.7,18.6661,18.6831,55000.0
2008-08-05 11:00:00,33.07,33.2,33.03,33.16,66100.0,18.6831,18.7565,18.6605,18.7339,66100.0
2008-08-05 11:10:00,33.17,33.21,33.12,33.2,47700.0,18.7396,18.7622,18.7113,18.7565,47700.0
2008-08-05 11:20:00,33.2,33.28,33.16,33.17,52800.0,18.7565,18.8017,18.7339,18.7396,52800.0
2008-08-05 11:30:00,33.17,33.18,33.09,33.14,63800.0,18.7396,18.7452,18.6944,18.7226,63800.0
2008-08-05 11:40:00,33.14,33.14,33.0,33.08,98900.0,18.7226,18.7226,18.6435,18.6887,98900.0
2008-08-05 11:50:00,33.07,33.09,33.05,33.07,30300.0,18.6831,18.6944,18.6718,18.6831,30300.0
2008-08-05 12:00:00,33.07,33.07,33.03,33.05,25600.0,18.6831,18.6831,18.6605,18.6718,25600.0
2008-08-05 12:10:00,33.04,33.09,33.02,33.08,40700.0,18.6661,18.6944,18.6548,18.6887,40700.0
2008-08-05 12:20:00,33.08,33.19,33.05,33.15,35300.0,18.6887,18.7509,18.6718,18.7283,35300.0
2008-08-05 12:30:00,33.15,33.17,33.13,33.15,22200.0,18.7283,18.7396,18.717,18.7283,22200.0
2008-08-05 12:40:00,33.15,33.16,33.11,33.13,26000.0,18.7283,18.7339,18.7057,18.717,26000.0
2008-08-05 12:50:00,33.14,33.16,33.11,33.15,20900.0,18.7226,18.7339,18.7057,18.7283,20900.0
2008-08-05 13:00:00,33.16,33.18,33.11,33.12,50200.0,18.7339,18.7452,18.7057,18.7113,50200.0
2008-08-05 13:10:00,33.11,33.14,33.09,33.13,15800.0,18.7057,18.7226,18.6944,18.717,15800.0
2008-08-05 13:20:00,33.13,33.17,33.1,33.16,26000.0,18.717,18.7396,18.7,18.7339,26000.0
2008-08-05 13:30:00,33.17,33.2,33.15,33.17,20300.0,18.7396,18.7565,18.7283,18.7396,20300.0
2008-08-05 13:40:00,33.17,33.24,33.17,33.2,39900.0,18.7396,18.7791,18.7396,18.7565,39900.0
2008-08-05 13:50:00,33.2,33.22,33.16,33.2,29900.0,18.7565,18.7678,18.7339,18.7565,29900.0
2008-08-05 14:00:00,33.2,33.24,33.18,33.24,36900.0,18.7565,18.7791,18.7452,18.7791,36900.0
2008-08-05 14:10:00,33.23,33.39,33.14,33.23,129800.0,18.7735,18.8639,18.7226,18.7735,129800.0
2008-08-05 14:20:00,33.22,33.3,33.05,33.3,103500.0,18.7678,18.813,18.6718,18.813,103500.0
2008-08-05 14:30:00,33.29,33.39,33.27,33.33,110300.0,18.8074,18.8639,18.7961,18.83,110300.0
2008-08-05 14:40:00,33.33,33.6,33.32,33.57,135000.0,18.83,18.9825,18.8243,18.9655,135000.0
2008-08-05 14:50:00,33.57,33.57,33.47,33.47,66900.0,18.9655,18.9655,18.9091,18.9091,66900.0
2008-08-05 15:00:00,33.46,33.48,33.41,33.43,60800.0,18.9034,18.9147,18.8752,18.8865,60800.0
2008-08-05 15:10:00,33.43,33.49,33.42,33.45,79000.0,18.8865,18.9203,18.8808,18.8978,79000.0
2008-08-05 15:20:00,33.44,33.52,33.4,33.47,75300.0,18.8921,18.9373,18.8695,18.9091,75300.0
2008-08-05 15:30:00,33.47,33.5,33.39,33.47,96500.0,18.9091,18.926,18.8639,18.9091,96500.0
2008-08-05 15:40:00,33.48,33.62,33.46,33.58,201200.0,18.9147,18.9938,18.9034,18.9712,201200.0
2008-08-05 15:50:00,33.58,33.67,33.58,33.66,272800.0,18.9712,19.022,18.9712,19.0164,272800.0
2008-08-06 09:30:00,33.25,33.6,33.25,33.49,61900.0,18.7848,18.9825,18.7848,18.9203,61900.0
2008-08-06 09:40:00,33.47,33.48,33.23,33.27,102600.0,18.9091,18.9147,18.7735,18.7961,102600.0
2008-08-06 09:50:00,33.26,33.46,33.23,33.41,79600.0,18.7904,18.9034,18.7735,18.8752,79600.0
2008-08-06 10:00:00,33.42,33.43,33.27,33.37,81600.0,18.8808,18.8865,18.7961,18.8526,81600.0
2008-08-06 10:10:00,33.36,33.37,33.24,33.28,79000.0,18.8469,18.8526,18.7791,18.8017,79000.0
2008-08-06 10:20:00,33.28,33.4,33.26,33.35,61600.0,18.8017,18.8695,18.7904,18.8413,61600.0
2008-08-06 10:30:00,33.35,33.47,33.21,33.35,117600.0,18.8413,18.9091,18.7622,18.8413,117600.0
2008-08-06 10:40:00,33.36,33.42,33.28,33.39,61100.0,18.8469,18.8808,18.8017,18.8639,61100.0
2008-08-06 10:50:00,33.39,33.47,33.39,33.45,69800.0,18.8639,18.9091,18.8639,18.8978,69800.0
2008-08-06 11:00:00,33.45,33.52,33.39,33.48,56800.0,18.8978,18.9373,18.8639,18.9147,56800.0
2008-08-06 11:10:00,33.48,33.63,33.47,33.61,69200.0,18.9147,18.9994,18.9091,18.9881,69200.0
2008-08-06 11:20:00,33.62,33.8,33.6,33.79,101500.0,18.9938,19.0955,18.9825,19.0898,101500.0
2008-08-06 11:30:00,33.78,33.82,33.71,33.8,60800.0,19.0842,19.1068,19.0446,19.0955,60800.0
2008-08-06 11:40:00,33.79,33.8,33.67,33.75,47100.0,19.0898,19.0955,19.022,19.0672,47100.0
2008-08-06 11:50:00,33.75,33.75,33.67,33.7,51700.0,19.0672,19.0672,19.022,19.039,51700.0
2008-08-06 12:00:00,33.7,33.77,33.68,33.74,37300.0,19.039,19.0785,19.0277,19.0616,37300.0
2008-08-06 12:10:00,33.75,33.75,33.71,33.75,17200.0,19.0672,19.0672,19.0446,19.0672,17200.0
2008-08-06 12:20:00,33.75,33.84,33.75,33.78,23400.0,19.0672,19.1181,19.0672,19.0842,23400.0
2008-08-06 12:30:00,33.77,33.79,33.71,33.77,20300.0,19.0785,19.0898,19.0446,19.0785,20300.0
2008-08-06 12:40:00,33.78,33.88,33.77,33.78,25500.0,19.0842,19.1407,19.0785,19.0842,25500.0
2008-08-06 12:50:00,33.76,33.76,33.66,33.68,24900.0,19.0729,19.0729,19.0164,19.0277,24900.0
2008-08-06 13:00:00,33.69,33.7,33.63,33.69,14400.0,19.0333,19.039,18.9994,19.0333,14400.0
2008-08-06 13:10:00,33.7,33.74,33.67,33.73,16300.0,19.039,19.0616,19.022,19.0559,16300.0
2008-08-06 13:20:00,33.73,33.83,33.73,33.8,20700.0,19.0559,19.1124,19.0559,19.0955,20700.0
2008-08-06 13:30:00,33.8,33.82,33.73,33.73,31900.0,19.0955,19.1068,19.0559,19.0559,31900.0
2008-08-06 13:40:00,33.73,33.73,33.67,33.68,23400.0,19.0559,19.0559,19.022,19.0277,23400.0
2008-08-06 13:50:00,33.68,33.69,33.59,33.68,32100.0,19.0277,19.0333,18.9768,19.0277,32100.0
2008-08-06 14:00:00,33.68,33.74,33.67,33.71,31500.0,19.0277,19.0616,19.022,19.0446,31500.0
2008-08-06 14:10:00,33.71,33.84,33.71,33.81,70300.0,19.0446,19.1181,19.0446,19.1011,70300.0
2008-08-06 14:20:00,33.81,33.86,33.8,33.82,41100.0,19.1011,19.1294,19.0955,19.1068,41100.0
2008-08-06 14:30:00,33.81,33.92,33.81,33.86,55200.0,19.1011,19.1633,19.1011,19.1294,55200.0
2008-08-06 14:40:00,33.86,34.0,33.85,34.0,70500.0,19.1294,19.2085,19.1237,19.2085,70500.0
2008-08-06 14:50:00,34.0,34.08,33.96,33.98,77900.0,19.2085,19.2537,19.1859,19.1972,77900.0
2008-08-06 15:00:00,33.98,34.0,33.94,33.95,62400.0,19.1972,19.2085,19.1746,19.1802,62400.0
2008-08-06 15:10:00,33.95,33.97,33.9,33.95,88800.0,19.1802,19.1915,19.152,19.1802,88800.0
2008-08-06 15:20:00,33.96,33.98,33.86,33.89,87100.0,19.1859,19.1972,19.1294,19.1463,87100.0
2008-08-06 15:30:00,33.89,33.93,33.86,33.92,114200.0,19.1463,19.1689,19.1294,19.1633,114200.0
2008-08-06 15:40:00,33.92,33.98,33.91,33.97,96700.0,19.1633,19.1972,19.1576,19.1915,96700.0
2008-08-06 15:50:00,33.97,34.03,33.97,33.98,165500.0,19.1915,19.2254,19.1915,19.1972,165500.0
2008-08-07 09:30:00,33.64,33.99,33.58,33.77,119100.0,19.0051,19.2028,18.9712,19.0785,119100.0
2008-08-07 09:40:00,33.78,33.82,33.65,33.74,64700.0,19.0842,19.1068,19.0107,19.0616,64700.0
2008-08-07 09:50:00,33.73,33.76,33.56,33.6,77800.0,19.0559,19.0729,18.9599,18.9825,77800.0
2008-08-07 10:00:00,33.61,33.78,33.54,33.7,72800.0,18.9881,19.0842,18.9486,19.039,72800.0
2008-08-07 10:10:00,33.69,33.78,33.59,33.77,50000.0,19.0333,19.0842,18.9768,19.0785,50000.0
2008-08-07 10:20:00,33.77,33.82,33.72,33.75,40900.0,19.0785,19.1068,19.0503,19.0672,40900.0
2008-08-07 10:30:00,33.76,33.81,33.68,33.73,73400.0,19.0729,19.1011,19.0277,19.0559,73400.0
2008-08-07 10:40:00,33.72,33.73,33.59,33.59,107700.0,19.0503,19.0559,18.9768,18.9768,107700.0
2008-08-07 10:50:00,33.59,33.77,33.58,33.77,46200.0,18.9768,19.0785,18.9712,19.0785,46200.0
2008-08-07 11:00:00,33.77,33.78,33.61,33.74,50800.0,19.0785,19.0842,18.9881,19.0616,50800.0
2008-08-07 11:10:00,33.73,33.79,33.62,33.62,56300.0,19.0559,19.0898,18.9938,18.9938,56300.0
2008-08-07 11:20:00,33.61,33.67,33.6,33.63,45400.0,18.9881,19.022,18.9825,18.9994,45400.0
2008-08-07 11:30:00,33.63,33.67,33.57,33.64,51600.0,18.9994,19.022,18.9655,19.0051,51600.0
2008-08-07 11:40:00,33.64,33.67,33.57,33.65,54400.0,19.0051,19.022,18.9655,19.0107,54400.0
2008-08-07 11:50:00,33.65,33.71,33.57,33.57,60300.0,19.0107,19.0446,18.9655,18.9655,60300.0
2008-08-07 12:00:00,33.57,33.57,33.47,33.49,62200.0,18.9655,18.9655,18.9091,18.9203,62200.0
2008-08-07 12:10:00,33.49,33.61,33.48,33.59,52400.0,18.9203,18.9881,18.9147,18.9768,52400.0
2008-08-07 12:20:00,33.59,33.61,33.51,33.59,33200.0,18.9768,18.9881,18.9316,18.9768,33200.0
2008-08-07 12:30:00,33.58,33.68,33.55,33.59,49500.0,18.9712,19.0277,18.9542,18.9768,49500.0
2008-08-07 12:40:00,33.58,33.73,33.57,33.71,74500.0,18.9712,19.0559,18.9655,19.0446,74500.0
2008-08-07 12:50:00,33.7,33.7,33.62,33.64,73400.0,19.039,19.039,18.9938,19.0051,73400.0
2008-08-07 13:00:00,33.63,33.63,33.5,33.52,89900.0,18.9994,18.9994,18.926,18.9373,89900.0
2008-08-07 13:10:00,33.53,33.62,33.52,33.57,41800.0,18.9429,18.9938,18.9373,18.9655,41800.0
2008-08-07 13:20:00,33.57,33.6,33.53,33.59,28000.0,18.9655,18.9825,18.9429,18.9768,28000.0
2008-08-07 13:30:00,33.59,33.63,33.54,33.59,61100.0,18.9768,18.9994,18.9486,18.9768,61100.0
2008-08-07 13:40:00,33.58,33.65,33.57,33.59,66900.0,18.9712,19.0107,18.9655,18.9768,66900.0
2008-08-07 13:50:00,33.59,33.6,33.48,33.48,55600.0,18.9768,18.9825,18.9147,18.9147,55600.0
2008-08-07 14:00:00,33.48,33.51,33.42,33.42,84900.0,18.9147,18.9316,18.8808,18.8808,84900.0
2008-08-07 14:10:00,33.42,33.49,33.4,33.46,55800.0,18.8808,18.9203,18.8695,18.9034,55800.0
2008-08-07 14:20:00,33.45,33.46,33.38,33.41,81600.0,18.8978,18.9034,18.8582,18.8752,81600.0
2008-08-07 14:30:00,33.4,33.5,33.4,33.44,66700.0,18.8695,18.926,18.8695,18.8921,66700.0
2008-08-07 14:40:00,33.44,33.44,33.29,33.36,100000.0,18.8921,18.8921,18.8074,18.8469,100000.0
2008-08-07 14:50:00,33.37,33.41,33.29,33.29,94600.0,18.8526,18.8752,18.8074,18.8074,94600.0
2008-08-07 15:00:00,33.3,33.34,33.23,33.31,178100.0,18.813,18.8356,18.7735,18.8187,178100.0
2008-08-07 15:10:00,33.32,33.33,33.24,33.28,96700.0,18.8243,18.83,18.7791,18.8017,96700.0
2008-08-07 15:20:00,33.28,33.34,33.25,33.3,88400.0,18.8017,18.8356,18.7848,18.813,88400.0
2008-08-07 15:30:00,33.29,33.3,33.16,33.17,164700.0,18.8074,18.813,18.7339,18.7396,164700.0
2008-08-07 15:40:00,33.17,33.2,33.14,33.17,177700.0,18.7396,18.7565,18.7226,18.7396,177700.0
2008-08-07 15:50:00,33.18,33.24,33.14,33.22,240800.0,18.7452,18.7791,18.7226,18.7678,240800.0
2008-08-08 09:30:00,33.71,33.93,33.17,33.57,34400.0,19.0446,19.1689,18.7396,18.9655,34400.0
2008-08-08 09:40:00,33.61,33.7,33.4,33.7,61500.0,18.9881,19.039,18.8695,19.039,61500.0
2008-08-08 09:50:00,33.69,33.88,33.67,33.87,116500.0,19.0333,19.1407,19.022,19.135,116500.0
2008-08-08 10:00:00,33.88,34.01,33.81,34.0,106000.0,19.1407,19.2141,19.1011,19.2085,106000.0
2008-08-08 10:10:00,34.02,34.16,33.94,34.04,102000.0,19.2198,19.2989,19.1746,19.2311,102000.0
2008-08-08 10:20:00,34.04,34.23,34.0,34.16,77200.0,19.2311,19.3384,19.2085,19.2989,77200.0
2008-08-08 10:30:00,34.16,34.18,34.05,34.09,50100.0,19.2989,19.3102,19.2367,19.2593,50100.0
2008-08-08 10:40:00,34.08,34.12,34.0,34.07,45100.0,19.2537,19.2763,19.2085,19.248,45100.0
2008-08-08 10:50:00,34.07,34.14,33.96,34.03,49500.0,19.248,19.2876,19.1859,19.2254,49500.0
2008-08-08 11:00:00,34.04,34.08,33.98,34.0,16600.0,19.2311,19.2537,19.1972,19.2085,16600.0
2008-08-08 11:10:00,34.0,34.13,34.0,34.09,49300.0,19.2085,19.2819,19.2085,19.2593,49300.0
2008-08-08 11:20:00,34.1,34.17,34.08,34.17,27300.0,19.265,19.3045,19.2537,19.3045,27300.0
2008-08-08 11:30:00,34.16,34.29,34.15,34.24,63600.0,19.2989,19.3723,19.2932,19.3441,63600.0
2008-08-08 11:40:00,34.24,34.27,34.21,34.21,46500.0,19.3441,19.361,19.3271,19.3271,46500.0
2008-08-08 11:50:00,34.21,34.3,34.18,34.28,47200.0,19.3271,19.378,19.3102,19.3667,47200.0
2008-08-08 12:00:00,34.28,34.32,34.22,34.26,92900.0,19.3667,19.3893,19.3328,19.3554,92900.0
2008-08-08 12:10:00,34.27,34.38,34.25,34.37,53500.0,19.361,19.4232,19.3497,19.4175,53500.0
2008-08-08 12:20:00,34.38,34.48,34.35,34.37,75800.0,19.4232,19.4797,19.4062,19.4175,75800.0
2008-08-08 12:30:00,34.36,34.37,34.3,34.33,26700.0,19.4119,19.4175,19.378,19.3949,26700.0
2008-08-08 12:40:00,34.31,34.32,34.27,34.28,29500.0,19.3836,19.3893,19.361,19.3667,29500.0
2008-08-08 12:50:00,34.28,34.31,34.27,34.27,31200.0,19.3667,19.3836,19.361,19.361,31200.0
2008-08-08 13:00:00,34.27,34.3,34.24,34.24,49700.0,19.361,19.378,19.3441,19.3441,49700.0
2008-08-08 13:10:00,34.24,34.24,34.17,34.18,29800.0,19.3441,19.3441,19.3045,19.3102,29800.0
2008-08-08 13:20:00,34.16,34.27,34.16,34.26,41900.0,19.2989,19.361,19.2989,19.3554,41900.0
2008-08-08 13:30:00,34.26,34.32,34.25,34.29,50000.0,19.3554,19.3893,19.3497,19.3723,50000.0
2008-08-08 13:40:00,34.29,34.42,34.29,34.34,70300.0,19.3723,19.4458,19.3723,19.4006,70300.0
2008-08-08 13:50:00,34.34,34.38,34.31,34.31,32500.0,19.4006,19.4232,19.3836,19.3836,32500.0
2008-08-08 14:00:00,34.31,34.44,34.3,34.4,69800.0,19.3836,19.4571,19.378,19.4345,69800.0
2008-08-08 14:10:00,34.41,34.44,34.38,34.42,45400.0,19.4401,19.4571,19.4232,19.4458,45400.0
2008-08-08 14:20:00,34.43,34.56,34.43,34.56,81500.0,19.4514,19.5249,19.4514,19.5249,81500.0
2008-08-08 14:30:00,34.55,34.61,34.53,34.6,65100.0,19.5192,19.5531,19.5079,19.5474,65100.0
2008-08-08 14:40:00,34.6,34.63,34.56,34.56,69000.0,19.5474,19.5644,19.5249,19.5249,69000.0
2008-08-08 14:50:00,34.57,34.6,34.54,34.57,56900.0,19.5305,19.5474,19.5136,19.5305,56900.0
2008-08-08 15:00:00,34.58,34.62,34.56,34.59,103800.0,19.5362,19.5587,19.5249,19.5418,103800.0
2008-08-08 15:10:00,34.6,34.6,34.45,34.49,120600.0,19.5474,19.5474,19.4627,19.4853,120600.0
2008-08-08 15:20:00,34.5,34.52,34.45,34.5,86400.0,19.491,19.5023,19.4627,19.491,86400.0
2008-08-08 15:30:00,34.5,34.57,34.49,34.54,94400.0,19.491,19.5305,19.4853,19.5136,94400.0
2008-08-08 15:40:00,34.55,34.62,34.53,34.57,156200.0,19.5192,19.5587,19.5079,19.5305,156200.0
2008-08-08 15:50:00,34.56,34.66,34.46,34.5,314700.0,19.5249,19.5813,19.4684,19.491,314700.0
2008-08-11 09:30:00,34.44,34.46,34.07,34.23,71100.0,19.4571,19.4684,19.248,19.3384,71100.0
2008-08-11 09:40:00,34.27,34.47,34.27,34.45,55800.0,19.361,19.474,19.361,19.4627,55800.0
2008-08-11 09:50:00,34.45,34.61,34.37,34.56,54000.0,19.4627,19.5531,19.4175,19.5249,54000.0
2008-08-11 10:00:00,34.57,34.59,34.48,34.58,47100.0,19.5305,19.5418,19.4797,19.5362,47100.0
2008-08-11 10:10:00,34.58,34.72,34.56,34.71,34600.0,19.5362,19.6152,19.5249,19.6096,34600.0
2008-08-11 10:20:00,34.7,34.71,34.63,34.69,63800.0,19.6039,19.6096,19.5644,19.5983,63800.0
2008-08-11 10:30:00,34.69,34.74,34.67,34.71,54000.0,19.5983,19.6265,19.587,19.6096,54000.0
2008-08-11 10:40:00,34.7,34.83,34.7,34.81,43800.0,19.6039,19.6774,19.6039,19.6661,43800.0
2008-08-11 10:50:00,34.81,34.88,34.79,34.88,58700.0,19.6661,19.7056,19.6548,19.7056,58700.0
2008-08-11 11:00:00,34.87,34.96,34.86,34.94,75900.0,19.7,19.7508,19.6943,19.7395,75900.0
2008-08-11 11:10:00,34.96,34.96,34.82,34.85,32000.0,19.7508,19.7508,19.6717,19.6887,32000.0
2008-08-11 11:20:00,34.85,34.89,34.79,34.87,36700.0,19.6887,19.7113,19.6548,19.7,36700.0
2008-08-11 11:30:00,34.88,34.92,34.82,34.91,55200.0,19.7056,19.7282,19.6717,19.7226,55200.0
2008-08-11 11:40:00,34.91,34.94,34.86,34.91,52300.0,19.7226,19.7395,19.6943,19.7226,52300.0
2008-08-11 11:50:00,34.89,34.97,34.88,34.93,36200.0,19.7113,19.7565,19.7056,19.7339,36200.0
2008-08-11 12:00:00,34.93,35.0,34.91,34.92,61600.0,19.7339,19.7734,19.7226,19.7282,61600.0
2008-08-11 12:10:00,34.92,34.97,34.91,34.95,29400.0,19.7282,19.7565,19.7226,19.7452,29400.0
2008-08-11 12:20:00,34.96,35.0,34.94,34.99,41300.0,19.7508,19.7734,19.7395,19.7678,41300.0
2008-08-11 12:30:00,34.99,35.01,34.91,34.95,47500.0,19.7678,19.7791,19.7226,19.7452,47500.0
2008-08-11 12:40:00,34.95,35.0,34.93,34.96,52400.0,19.7452,19.7734,19.7339,19.7508,52400.0
2008-08-11 12:50:00,34.96,35.02,34.94,34.99,40700.0,19.7508,19.7847,19.7395,19.7678,40700.0
2008-08-11 13:00:00,34.99,34.99,34.9,34.97,45500.0,19.7678,19.7678,19.7169,19.7565,45500.0
2008-08-11 13:10:00,34.97,35.01,34.97,34.98,25500.0,19.7565,19.7791,19.7565,19.7621,25500.0
2008-08-11 13:20:00,34.98,35.1,34.98,35.1,39900.0,19.7621,19.8299,19.7621,19.8299,39900.0
2008-08-11 13:30:00,35.1,35.11,35.05,35.08,64100.0,19.8299,19.8356,19.8017,19.8186,64100.0
2008-08-11 13:40:00,35.07,35.07,34.99,35.07,34200.0,19.813,19.813,19.7678,19.813,34200.0
2008-08-11 13:50:00,35.06,35.17,35.05,35.09,80700.0,19.8073,19.8695,19.8017,19.8243,80700.0
2008-08-11 14:00:00,35.09,35.11,35.03,35.06,68300.0,19.8243,19.8356,19.7904,19.8073,68300.0
2008-08-11 14:10:00,35.05,35.06,34.95,34.98,56800.0,19.8017,19.8073,19.7452,19.7621,56800.0
2008-08-11 14:20:00,34.98,35.0,34.85,34.86,81000.0,19.7621,19.7734,19.6887,19.6943,81000.0
2008-08-11 14:30:00,34.86,34.91,34.77,34.83,83100.0,19.6943,19.7226,19.6435,19.6774,83100.0
2008-08-11 14:40:00,34.84,34.86,34.71,34.73,75900.0,19.683,19.6943,19.6096,19.6209,75900.0
2008-08-11 14:50:00,34.73,34.78,34.65,34.73,87200.0,19.6209,19.6491,19.5757,19.6209,87200.0
2008-08-11 15:00:00,34.74,34.87,34.7,34.82,96000.0,19.6265,19.7,19.6039,19.6717,96000.0
2008-08-11 15:10:00,34.82,34.83,34.73,34.73,54400.0,19.6717,19.6774,19.6209,19.6209,54400.0
2008-08-11 15:20:00,34.74,34.77,34.68,34.74,91300.0,19.6265,19.6435,19.5926,19.6265,91300.0
2008-08-11 15:30:00,34.73,34.75,34.64,34.72,113700.0,19.6209,19.6322,19.57,19.6152,113700.0
2008-08-11 15:40:00,34.73,34.84,34.73,34.83,177500.0,19.6209,19.683,19.6209,19.6774,177500.0
2008-08-11 15:50:00,34.84,34.88,34.83,34.86,147100.0,19.683,19.7056,19.6774,19.6943,147100.0
2008-08-12 09:30:00,34.94,34.99,34.76,34.78,73000.0,19.7395,19.7678,19.6378,19.6491,73000.0
2008-08-12 09:40:00,34.74,34.96,34.71,34.83,41000.0,19.6265,19.7508,19.6096,19.6774,41000.0
2008-08-12 09:50:00,34.84,34.92,34.76,34.91,31700.0,19.683,19.7282,19.6378,19.7226,31700.0
2008-08-12 10:00:00,34.92,35.0,34.86,34.87,53800.0,19.7282,19.7734,19.6943,19.7,53800.0
2008-08-12 10:10:00,34.87,35.01,34.81,34.97,66300.0,19.7,19.7791,19.6661,19.7565,66300.0
2008-08-12 10:20:00,34.96,34.97,34.78,34.78,33400.0,19.7508,19.7565,19.6491,19.6491,33400.0
2008-08-12 10:30:00,34.77,34.84,34.68,34.75,78600.0,19.6435,19.683,19.5926,19.6322,78600.0
2008-08-12 10:40:00,34.76,34.82,34.72,34.76,39200.0,19.6378,19.6717,19.6152,19.6378,39200.0
2008-08-12 10:50:00,34.76,34.86,34.74,34.79,34200.0,19.6378,19.6943,19.6265,19.6548,34200.0
2008-08-12 11:00:00,34.79,34.95,34.78,34.94,41200.0,19.6548,19.7452,19.6491,19.7395,41200.0
2008-08-12 11:10:00,34.94,35.02,34.87,35.01,74500.0,19.7395,19.7847,19.7,19.7791,74500.0
2008-08-12 11:20:00,35.0,35.17,34.98,35.14,61700.0,19.7734,19.8695,19.7621,19.8525,61700.0
2008-08-12 11:30:00,35.15,35.17,35.1,35.12,65300.0,19.8582,19.8695,19.8299,19.8412,65300.0
2008-08-12 11:40:00,35.12,35.16,35.11,35.11,35600.0,19.8412,19.8638,19.8356,19.8356,35600.0
2008-08-12 11:50:00,35.1,35.13,35.04,35.05,40100.0,19.8299,19.8469,19.796,19.8017,40100.0
2008-08-12 12:00:00,35.04,35.04,34.98,34.99,44700.0,19.796,19.796,19.7621,19.7678,44700.0
2008-08-12 12:10:00,34.99,35.02,34.93,35.0,53200.0,19.7678,19.7847,19.7339,19.7734,53200.0
2008-08-12 12:20:00,34.99,35.05,34.96,35.01,29700.0,19.7678,19.8017,19.7508,19.7791,29700.0
2008-08-12 12:30:00,35.01,35.03,34.95,34.98,36400.0,19.7791,19.7904,19.7452,19.7621,36400.0
2008-08-12 12:40:00,35.0,35.03,34.98,34.99,17000.0,19.7734,19.7904,19.7621,19.7678,17000.0
2008-08-12 12:50:00,34.99,35.03,34.97,35.02,21400.0,19.7678,19.7904,19.7565,19.7847,21400.0
2008-08-12 13:00:00,35.03,35.06,34.95,34.96,46600.0,19.7904,19.8073,19.7452,19.7508,46600.0
2008-08-12 13:10:00,34.96,34.97,34.88,34.94,30600.0,19.7508,19.7565,19.7056,19.7395,30600.0
2008-08-12 13:20:00,34.93,34.93,34.85,34.88,27100.0,19.7339,19.7339,19.6887,19.7056,27100.0
2008-08-12 13:30:00,34.88,34.88,34.82,34.88,23800.0,19.7056,19.7056,19.6717,19.7056,23800.0
2008-08-12 13:40:00,34.88,34.95,34.88,34.88,47200.0,19.7056,19.7452,19.7056,19.7056,47200.0
2008-08-12 13:50:00,34.87,34.88,34.74,34.77,53500.0,19.7,19.7056,19.6265,19.6435,53500.0
2008-08-12 14:00:00,34.76,34.86,34.76,34.78,52100.0,19.6378,19.6943,19.6378,19.6491,52100.0
2008-08-12 14:10:00,34.79,34.83,34.77,34.82,41800.0,19.6548,19.6774,19.6435,19.6717,41800.0
2008-08-12 14:20:00,34.82,34.93,34.77,34.91,65500.0,19.6717,19.7339,19.6435,19.7226,65500.0
2008-08-12 14:30:00,34.9,34.9,34.85,34.85,23200.0,19.7169,19.7169,19.6887,19.6887,23200.0
2008-08-12 14:40:00,34.85,34.88,34.81,34.87,34900.0,19.6887,19.7056,19.6661,19.7,34900.0
2008-08-12 14:50:00,34.87,34.91,34.77,34.77,56400.0,19.7,19.7226,19.6435,19.6435,56400.0
2008-08-12 15:00:00,34.77,34.79,34.68,34.74,98600.0,19.6435,19.6548,19.5926,19.6265,98600.0
2008-08-12 15:10:00,34.74,34.77,34.64,34.69,144800.0,19.6265,19.6435,19.57,19.5983,144800.0
2008-08-12 15:20:00,34.7,34.77,34.64,34.71,95200.0,19.6039,19.6435,19.57,19.6096,95200.0
2008-08-12 15:30:00,34.7,34.71,34.58,34.67,82500.0,19.6039,19.6096,19.5362,19.587,82500.0
2008-08-12 15:40:00,34.67,34.79,34.64,34.78,152800.0,19.587,19.6548,19.57,19.6491,152800.0
2008-08-12 15:50:00,34.78,34.85,34.73,34.83,179900.0,19.6491,19.6887,19.6209,19.6774,179900.0
2008-08-13 09:30:00,35.29,35.29,34.53,34.64,76600.0,19.9373,19.9373,19.5079,19.57,76600.0
2008-08-13 09:40:00,34.7,34.82,34.62,34.73,30800.0,19.6039,19.6717,19.5587,19.6209,30800.0
2008-08-13 09:50:00,34.72,34.83,34.66,34.83,38900.0,19.6152,19.6774,19.5813,19.6774,38900.0
2008-08-13 10:00:00,34.83,35.01,34.77,34.8,47500.0,19.6774,19.7791,19.6435,19.6604,47500.0
2008-08-13 10:10:00,34.81,34.85,34.77,34.81,31400.0,19.6661,19.6887,19.6435,19.6661,31400.0
2008-08-13 10:20:00,34.81,34.89,34.73,34.77,35400.0,19.6661,19.7113,19.6209,19.6435,35400.0
2008-08-13 10:30:00,34.75,34.81,34.56,34.57,41300.0,19.6322,19.6661,19.5249,19.5305,41300.0
2008-08-13 10:40:00,34.57,34.68,34.57,34.64,23300.0,19.5305,19.5926,19.5305,19.57,23300.0
2008-08-13 10:50:00,34.64,34.72,34.59,34.72,16500.0,19.57,19.6152,19.5418,19.6152,16500.0
2008-08-13 11:00:00,34.71,34.72,34.55,34.55,30400.0,19.6096,19.6152,19.5192,19.5192,30400.0
2008-08-13 11:10:00,34.54,34.66,34.51,34.66,27800.0,19.5136,19.5813,19.4966,19.5813,27800.0
2008-08-13 11:20:00,34.65,34.66,34.57,34.62,27400.0,19.5757,19.5813,19.5305,19.5587,27400.0
2008-08-13 11:30:00,34.59,34.59,34.52,34.55,21000.0,19.5418,19.5418,19.5023,19.5192,21000.0
2008-08-13 11:40:00,34.56,34.56,34.43,34.46,26500.0,19.5249,19.5249,19.4514,19.4684,26500.0
2008-08-13 11:50:00,34.46,34.47,34.34,34.4,50100.0,19.4684,19.474,19.4006,19.4345,50100.0
2008-08-13 12:00:00,34.39,34.46,34.3,34.3,32200.0,19.4288,19.4684,19.378,19.378,32200.0
2008-08-13 12:10:00,34.29,34.35,34.28,34.34,50300.0,19.3723,19.4062,19.3667,19.4006,50300.0
2008-08-13 12:20:00,34.35,34.38,34.32,34.37,23700.0,19.4062,19.4232,19.3893,19.4175,23700.0
2008-08-13 12:30:00,34.37,34.45,34.34,34.4,39700.0,19.4175,19.4627,19.4006,19.4345,39700.0
2008-08-13 12:40:00,34.4,34.46,34.39,34.41,37100.0,19.4345,19.4684,19.4288,19.4401,37100.0
2008-08-13 12:50:00,34.41,34.42,34.35,34.4,27700.0,19.4401,19.4458,19.4062,19.4345,27700.0
2008-08-13 13:00:00,34.4,34.43,34.35,34.35,31000.0,19.4345,19.4514,19.4062,19.4062,31000.0
2008-08-13 13:10:00,34.36,34.36,34.31,34.33,18200.0,19.4119,19.4119,19.3836,19.3949,18200.0
2008-08-13 13:20:00,34.32,34.51,34.31,34.45,41800.0,19.3893,19.4966,19.3836,19.4627,41800.0
2008-08-13 13:30:00,34.46,34.59,34.46,34.56,34100.0,19.4684,19.5418,19.4684,19.5249,34100.0
2008-08-13 13:40:00,34.55,34.63,34.48,34.49,61000.0,19.5192,19.5644,19.4797,19.4853,61000.0
2008-08-13 13:50:00,34.51,34.66,34.51,34.63,29800.0,19.4966,19.5813,19.4966,19.5644,29800.0
2008-08-13 14:00:00,34.63,34.66,34.57,34.58,37300.0,19.5644,19.5813,19.5305,19.5362,37300.0
2008-08-13 14:10:00,34.59,34.64,34.54,34.64,37400.0,19.5418,19.57,19.5136,19.57,37400.0
2008-08-13 14:20:00,34.64,34.73,34.61,34.64,71600.0,19.57,19.6209,19.5531,19.57,71600.0
2008-08-13 14:30:00,34.63,34.75,34.61,34.71,42800.0,19.5644,19.6322,19.5531,19.6096,42800.0
2008-08-13 14:40:00,34.71,34.83,34.71,34.76,55400.0,19.6096,19.6774,19.6096,19.6378,55400.0
2008-08-13 14:50:00,34.75,34.88,34.72,34.85,53100.0,19.6322,19.7056,19.6152,19.6887,53100.0
2008-08-13 15:00:00,34.85,34.88,34.77,34.77,67600.0,19.6887,19.7056,19.6435,19.6435,67600.0
2008-08-13 15:10:00,34.77,34.87,34.76,34.78,52000.0,19.6435,19.7,19.6378,19.6491,52000.0
2008-08-13 15:20:00,34.78,34.78,34.66,34.73,44600.0,19.6491,19.6491,19.5813,19.6209,44600.0
2008-08-13 15:30:00,34.72,34.72,34.6,34.64,86900.0,19.6152,19.6152,19.5474,19.57,86900.0
2008-08-13 15:40:00,34.65,34.67,34.53,34.54,85900.0,19.5757,19.587,19.5079,19.5136,85900.0
2008-08-13 15:50:00,34.54,34.71,34.52,34.7,112300.0,19.5136,19.6096,19.5023,19.6039,112300.0
2008-08-14 09:30:00,33.92,34.65,33.92,34.61,41100.0,19.1633,19.5757,19.1633,19.5531,41100.0
2008-08-14 09:40:00,34.59,34.79,34.55,34.67,58700.0,19.5418,19.6548,19.5192,19.587,58700.0
2008-08-14 09:50:00,34.68,34.94,34.66,34.92,81600.0,19.5926,19.7395,19.5813,19.7282,81600.0
2008-08-14 10:00:00,34.95,34.98,34.83,34.83,51300.0,19.7452,19.7621,19.6774,19.6774,51300.0
2008-08-14 10:10:00,34.82,34.89,34.78,34.89,29600.0,19.6717,19.7113,19.6491,19.7113,29600.0
2008-08-14 10:20:00,34.89,34.97,34.8,34.97,22600.0,19.7113,19.7565,19.6604,19.7565,22600.0
2008-08-14 10:30:00,34.97,35.06,34.95,35.02,101200.0,19.7565,19.8073,19.7452,19.7847,101200.0
2008-08-14 10:40:00,35.05,35.21,35.03,35.09,59000.0,19.8017,19.8921,19.7904,19.8243,59000.0
2008-08-14 10:50:00,35.09,35.12,34.97,35.07,47900.0,19.8243,19.8412,19.7565,19.813,47900.0
2008-08-14 11:00:00,35.07,35.12,35.0,35.12,30600.0,19.813,19.8412,19.7734,19.8412,30600.0
2008-08-14 11:10:00,35.13,35.14,35.05,35.11,38400.0,19.8469,19.8525,19.8017,19.8356,38400.0
2008-08-14 11:20:00,35.12,35.13,35.0,35.0,48700.0,19.8412,19.8469,19.7734,19.7734,48700.0
2008-08-14 11:30:00,35.0,35.02,34.97,35.0,47300.0,19.7734,19.7847,19.7565,19.7734,47300.0
2008-08-14 11:40:00,35.0,35.02,34.93,34.98,45700.0,19.7734,19.7847,19.7339,19.7621,45700.0
2008-08-14 11:50:00,34.97,35.02,34.92,35.0,41200.0,19.7565,19.7847,19.7282,19.7734,41200.0
2008-08-14 12:00:00,35.0,35.1,35.0,35.06,25200.0,19.7734,19.8299,19.7734,19.8073,25200.0
2008-08-14 12:10:00,35.06,35.16,35.06,35.1,46400.0,19.8073,19.8638,19.8073,19.8299,46400.0
2008-08-14 12:20:00,35.1,35.1,34.99,34.99,24800.0,19.8299,19.8299,19.7678,19.7678,24800.0
2008-08-14 12:30:00,34.99,35.1,34.97,35.04,37000.0,19.7678,19.8299,19.7565,19.796,37000.0
2008-08-14 12:40:00,35.03,35.22,35.03,35.15,43700.0,19.7904,19.8977,19.7904,19.8582,43700.0
2008-08-14 12:50:00,35.16,35.21,35.15,35.2,31900.0,19.8638,19.8921,19.8582,19.8864,31900.0
2008-08-14 13:00:00,35.2,35.21,35.08,35.08,37100.0,19.8864,19.8921,19.8186,19.8186,37100.0
2008-08-14 13:10:00,35.08,35.13,35.03,35.03,41100.0,19.8186,19.8469,19.7904,19.7904,41100.0
2008-08-14 13:20:00,35.03,35.06,35.0,35.03,41200.0,19.7904,19.8073,19.7734,19.7904,41200.0
2008-08-14 13:30:00,35.02,35.03,34.97,35.0,37100.0,19.7847,19.7904,19.7565,19.7734,37100.0
2008-08-14 13:40:00,35.0,35.02,34.91,34.96,30000.0,19.7734,19.7847,19.7226,19.7508,30000.0
2008-08-14 13:50:00,34.96,34.99,34.93,34.99,27000.0,19.7508,19.7678,19.7339,19.7678,27000.0
2008-08-14 14:00:00,34.99,35.01,34.93,35.0,49900.0,19.7678,19.7791,19.7339,19.7734,49900.0
2008-08-14 14:10:00,35.0,35.03,34.91,35.01,42500.0,19.7734,19.7904,19.7226,19.7791,42500.0
2008-08-14 14:20:00,35.01,35.01,34.9,34.95,47800.0,19.7791,19.7791,19.7169,19.7452,47800.0
2008-08-14 14:30:00,34.95,34.97,34.92,34.93,24900.0,19.7452,19.7565,19.7282,19.7339,24900.0
2008-08-14 14:40:00,34.93,34.98,34.84,34.86,42200.0,19.7339,19.7621,19.683,19.6943,42200.0
2008-08-14 14:50:00,34.85,34.94,34.85,34.88,43100.0,19.6887,19.7395,19.6887,19.7056,43100.0
2008-08-14 15:00:00,34.88,34.92,34.8,34.86,101800.0,19.7056,19.7282,19.6604,19.6943,101800.0
2008-08-14 15:10:00,34.85,34.99,34.85,34.97,51700.0,19.6887,19.7678,19.6887,19.7565,51700.0
2008-08-14 15:20:00,34.97,34.97,34.84,34.86,59700.0,19.7565,19.7565,19.683,19.6943,59700.0
2008-08-14 15:30:00,34.86,35.0,34.86,34.98,88100.0,19.6943,19.7734,19.6943,19.7621,88100.0
2008-08-14 15:40:00,34.98,35.02,34.95,35.0,109000.0,19.7621,19.7847,19.7452,19.7734,109000.0
2008-08-14 15:50:00,35.0,35.09,34.99,35.01,249500.0,19.7734,19.8243,19.7678,19.7791,249500.0
2008-08-15 09:30:00,35.32,35.38,34.88,35.1,412200.0,19.9542,19.9881,19.7056,19.8299,412200.0
2008-08-15 09:40:00,35.14,35.37,35.07,35.12,100700.0,19.8525,19.9825,19.813,19.8412,100700.0
2008-08-15 09:50:00,35.12,35.13,34.92,35.0,92400.0,19.8412,19.8469,19.7282,19.7734,92400.0
2008-08-15 10:00:00,34.99,35.01,34.68,34.79,83200.0,19.7678,19.7791,19.5926,19.6548,83200.0
2008-08-15 10:10:00,34.8,34.91,34.75,34.89,57200.0,19.6604,19.7226,19.6322,19.7113,57200.0
2008-08-15 10:20:00,34.9,35.02,34.88,34.93,55100.0,19.7169,19.7847,19.7056,19.7339,55100.0
2008-08-15 10:30:00,34.95,35.12,34.94,35.03,54600.0,19.7452,19.8412,19.7395,19.7904,54600.0
2008-08-15 10:40:00,35.03,35.14,35.02,35.14,50200.0,19.7904,19.8525,19.7847,19.8525,50200.0
2008-08-15 10:50:00,35.13,35.19,35.08,35.17,52300.0,19.8469,19.8808,19.8186,19.8695,52300.0
2008-08-15 11:00:00,35.16,35.17,34.97,35.0,41300.0,19.8638,19.8695,19.7565,19.7734,41300.0
2008-08-15 11:10:00,34.99,35.07,34.97,35.02,38500.0,19.7678,19.813,19.7565,19.7847,38500.0
2008-08-15 11:20:00,35.03,35.03,34.92,34.96,36100.0,19.7904,19.7904,19.7282,19.7508,36100.0
2008-08-15 11:30:00,34.96,35.09,34.96,34.98,34700.0,19.7508,19.8243,19.7508,19.7621,34700.0
2008-08-15 11:40:00,34.95,34.95,34.88,34.94,37200.0,19.7452,19.7452,19.7056,19.7395,37200.0
2008-08-15 11:50:00,34.94,34.97,34.85,34.9,34300.0,19.7395,19.7565,19.6887,19.7169,34300.0
2008-08-15 12:00:00,34.89,34.94,34.84,34.87,21100.0,19.7113,19.7395,19.683,19.7,21100.0
2008-08-15 12:10:00,34.87,34.94,34.81,34.94,17700.0,19.7,19.7395,19.6661,19.7395,17700.0
2008-08-15 12:20:00,34.94,34.97,34.9,34.94,23500.0,19.7395,19.7565,19.7169,19.7395,23500.0
2008-08-15 12:30:00,34.95,35.1,34.95,35.07,69900.0,19.7452,19.8299,19.7452,19.813,69900.0
2008-08-15 12:40:00,35.07,35.08,34.96,35.02,26200.0,19.813,19.8186,19.7508,19.7847,26200.0
2008-08-15 12:50:00,35.02,35.05,34.99,34.99,13800.0,19.7847,19.8017,19.7678,19.7678,13800.0
2008-08-15 13:00:00,34.99,35.02,34.97,35.0,35900.0,19.7678,19.7847,19.7565,19.7734,35900.0
2008-08-15 13:10:00,35.01,35.02,34.95,35.0,24600.0,19.7791,19.7847,19.7452,19.7734,24600.0
2008-08-15 13:20:00,35.01,35.02,34.97,34.98,22200.0,19.7791,19.7847,19.7565,19.7621,22200.0
2008-08-15 13:30:00,34.98,35.02,34.97,34.99,30400.0,19.7621,19.7847,19.7565,19.7678,30400.0
2008-08-15 13:40:00,34.99,35.01,34.96,35.0,18800.0,19.7678,19.7791,19.7508,19.7734,18800.0
2008-08-15 13:50:00,35.0,35.01,34.97,34.99,22200.0,19.7734,19.7791,19.7565,19.7678,22200.0
2008-08-15 14:00:00,34.99,35.0,34.9,34.91,45200.0,19.7678,19.7734,19.7169,19.7226,45200.0
2008-08-15 14:10:00,34.92,35.0,34.92,34.98,36300.0,19.7282,19.7734,19.7282,19.7621,36300.0
2008-08-15 14:20:00,34.97,35.01,34.91,34.96,66600.0,19.7565,19.7791,19.7226,19.7508,66600.0
2008-08-15 14:30:00,34.96,35.0,34.92,34.93,63100.0,19.7508,19.7734,19.7282,19.7339,63100.0
2008-08-15 14:40:00,34.92,34.97,34.91,34.94,32600.0,19.7282,19.7565,19.7226,19.7395,32600.0
2008-08-15 14:50:00,34.93,35.01,34.92,34.99,40100.0,19.7339,19.7791,19.7282,19.7678,40100.0
2008-08-15 15:00:00,34.99,35.05,34.98,35.0,50800.0,19.7678,19.8017,19.7621,19.7734,50800.0
2008-08-15 15:10:00,35.01,35.01,34.97,34.99,45200.0,19.7791,19.7791,19.7565,19.7678,45200.0
2008-08-15 15:20:00,34.99,35.1,34.98,35.1,126300.0,19.7678,19.8299,19.7621,19.8299,126300.0
2008-08-15 15:30:00,35.09,35.09,34.99,35.02,144500.0,19.8243,19.8243,19.7678,19.7847,144500.0
2008-08-15 15:40:00,35.02,35.04,34.95,34.95,265800.0,19.7847,19.796,19.7452,19.7452,265800.0
2008-08-15 15:50:00,34.95,35.03,34.95,35.0,276100.0,19.7452,19.7904,19.7452,19.7734,276100.0
2008-08-18 09:30:00,35.45,35.53,35.18,35.28,51100.0,20.0277,20.0729,19.8751,19.9316,51100.0
2008-08-18 09:40:00,35.27,35.35,35.13,35.2,89900.0,19.926,19.9712,19.8469,19.8864,89900.0
2008-08-18 09:50:00,35.2,35.31,35.15,35.27,93200.0,19.8864,19.9486,19.8582,19.926,93200.0
2008-08-18 10:00:00,35.26,35.36,35.24,35.24,112400.0,19.9203,19.9768,19.909,19.909,112400.0
2008-08-18 10:10:00,35.24,35.37,35.15,35.16,68900.0,19.909,19.9825,19.8582,19.8638,68900.0
2008-08-18 10:20:00,35.18,35.35,35.12,35.29,73700.0,19.8751,19.9712,19.8412,19.9373,73700.0
2008-08-18 10:30:00,35.29,35.36,35.23,35.3,58200.0,19.9373,19.9768,19.9034,19.9429,58200.0
2008-08-18 10:40:00,35.31,35.43,35.28,35.31,41100.0,19.9486,20.0164,19.9316,19.9486,41100.0
2008-08-18 10:50:00,35.31,35.46,35.31,35.43,57100.0,19.9486,20.0333,19.9486,20.0164,57100.0
2008-08-18 11:00:00,35.42,35.47,35.3,35.42,32300.0,20.0107,20.039,19.9429,20.0107,32300.0
2008-08-18 11:10:00,35.42,35.45,35.35,35.38,46100.0,20.0107,20.0277,19.9712,19.9881,46100.0
2008-08-18 11:20:00,35.4,35.45,35.3,35.36,53100.0,19.9994,20.0277,19.9429,19.9768,53100.0
2008-08-18 11:30:00,35.37,35.39,35.3,35.39,47900.0,19.9825,19.9938,19.9429,19.9938,47900.0
2008-08-18 11:40:00,35.39,35.39,35.31,35.33,32400.0,19.9938,19.9938,19.9486,19.9599,32400.0
2008-08-18 11:50:00,35.33,35.39,35.29,35.29,67900.0,19.9599,19.9938,19.9373,19.9373,67900.0
2008-08-18 12:00:00,35.29,35.29,35.21,35.26,44500.0,19.9373,19.9373,19.8921,19.9203,44500.0
2008-08-18 12:10:00,35.25,35.29,35.21,35.21,46000.0,19.9147,19.9373,19.8921,19.8921,46000.0
2008-08-18 12:20:00,35.22,35.3,35.19,35.3,47900.0,19.8977,19.9429,19.8808,19.9429,47900.0
2008-08-18 12:30:00,35.3,35.31,35.22,35.22,48600.0,19.9429,19.9486,19.8977,19.8977,48600.0
2008-08-18 12:40:00,35.22,35.22,35.16,35.21,64600.0,19.8977,19.8977,19.8638,19.8921,64600.0
2008-08-18 12:50:00,35.21,35.26,35.18,35.25,70600.0,19.8921,19.9203,19.8751,19.9147,70600.0
2008-08-18 13:00:00,35.25,35.33,35.25,35.3,61100.0,19.9147,19.9599,19.9147,19.9429,61100.0
2008-08-18 13:10:00,35.29,35.29,35.2,35.21,22300.0,19.9373,19.9373,19.8864,19.8921,22300.0
2008-08-18 13:20:00,35.22,35.29,35.21,35.24,27000.0,19.8977,19.9373,19.8921,19.909,27000.0
2008-08-18 13:30:00,35.24,35.24,35.16,35.17,37600.0,19.909,19.909,19.8638,19.8695,37600.0
2008-08-18 13:40:00,35.17,35.17,35.02,35.03,45900.0,19.8695,19.8695,19.7847,19.7904,45900.0
2008-08-18 13:50:00,35.03,35.11,35.02,35.02,45600.0,19.7904,19.8356,19.7847,19.7847,45600.0
2008-08-18 14:00:00,35.01,35.04,34.97,35.02,66000.0,19.7791,19.796,19.7565,19.7847,66000.0
2008-08-18 14:10:00,35.01,35.08,34.96,34.99,65900.0,19.7791,19.8186,19.7508,19.7678,65900.0
2008-08-18 14:20:00,34.99,35.05,34.94,35.0,57000.0,19.7678,19.8017,19.7395,19.7734,57000.0
2008-08-18 14:30:00,34.99,35.0,34.89,34.97,42500.0,19.7678,19.7734,19.7113,19.7565,42500.0
2008-08-18 14:40:00,34.97,35.01,34.94,34.98,40600.0,19.7565,19.7791,19.7395,19.7621,40600.0
2008-08-18 14:50:00,34.98,35.0,34.93,34.99,42100.0,19.7621,19.7734,19.7339,19.7678,42100.0
2008-08-18 15:00:00,34.98,34.99,34.87,34.93,87400.0,19.7621,19.7678,19.7,19.7339,87400.0
2008-08-18 15:10:00,34.93,35.04,34.91,35.04,88000.0,19.7339,19.796,19.7226,19.796,88000.0
2008-08-18 15:20:00,35.04,35.15,34.99,35.09,141700.0,19.796,19.8582,19.7678,19.8243,141700.0
2008-08-18 15:30:00,35.1,35.11,35.04,35.08,86400.0,19.8299,19.8356,19.796,19.8186,86400.0
2008-08-18 15:40:00,35.08,35.09,34.9,34.95,169300.0,19.8186,19.8243,19.7169,19.7452,169300.0
2008-08-18 15:50:00,34.95,35.1,34.95,35.1,212100.0,19.7452,19.8299,19.7452,19.8299,212100.0
2008-08-19 09:30:00,34.89,35.1,34.56,34.89,116300.0,19.7113,19.8299,19.5249,19.7113,116300.0
2008-08-19 09:40:00,34.88,34.89,34.64,34.7,57300.0,19.7056,19.7113,19.57,19.6039,57300.0
2008-08-19 09:50:00,34.68,34.87,34.6,34.76,82500.0,19.5926,19.7,19.5474,19.6378,82500.0
2008-08-19 10:00:00,34.76,34.76,34.58,34.61,78500.0,19.6378,19.6378,19.5362,19.5531,78500.0
2008-08-19 10:10:00,34.61,34.65,34.52,34.58,62000.0,19.5531,19.5757,19.5023,19.5362,62000.0
2008-08-19 10:20:00,34.59,34.64,34.53,34.61,48700.0,19.5418,19.57,19.5079,19.5531,48700.0
2008-08-19 10:30:00,34.61,34.7,34.54,34.61,52700.0,19.5531,19.6039,19.5136,19.5531,52700.0
2008-08-19 10:40:00,34.61,34.73,34.53,34.58,37300.0,19.5531,19.6209,19.5079,19.5362,37300.0
2008-08-19 10:50:00,34.57,34.59,34.49,34.58,44800.0,19.5305,19.5418,19.4853,19.5362,44800.0
2008-08-19 11:00:00,34.57,34.58,34.45,34.48,18800.0,19.5305,19.5362,19.4627,19.4797,18800.0
2008-08-19 11:10:00,34.47,34.59,34.43,34.44,37800.0,19.474,19.5418,19.4514,19.4571,37800.0
2008-08-19 11:20:00,34.44,34.59,34.44,34.58,49900.0,19.4571,19.5418,19.4571,19.5362,49900.0
2008-08-19 11:30:00,34.58,34.65,34.49,34.51,34200.0,19.5362,19.5757,19.4853,19.4966,34200.0
2008-08-19 11:40:00,34.51,34.59,34.41,34.41,48600.0,19.4966,19.5418,19.4401,19.4401,48600.0
2008-08-19 11:50:00,34.42,34.45,34.37,34.39,51000.0,19.4458,19.4627,19.4175,19.4288,51000.0
2008-08-19 12:00:00,34.39,34.4,34.26,34.27,75900.0,19.4288,19.4345,19.3554,19.361,75900.0
2008-08-19 12:10:00,34.27,34.46,34.26,34.46,31600.0,19.361,19.4684,19.3554,19.4684,31600.0
2008-08-19 12:20:00,34.46,34.49,34.38,34.44,52800.0,19.4684,19.4853,19.4232,19.4571,52800.0
2008-08-19 12:30:00,34.45,34.55,34.38,34.53,32600.0,19.4627,19.5192,19.4232,19.5079,32600.0
2008-08-19 12:40:00,34.53,34.53,34.43,34.51,29300.0,19.5079,19.5079,19.4514,19.4966,29300.0
2008-08-19 12:50:00,34.52,34.55,34.49,34.49,13700.0,19.5023,19.5192,19.4853,19.4853,13700.0
2008-08-19 13:00:00,34.49,34.5,34.44,34.5,16700.0,19.4853,19.491,19.4571,19.491,16700.0
2008-08-19 13:10:00,34.5,34.62,34.49,34.52,26000.0,19.491,19.5587,19.4853,19.5023,26000.0
2008-08-19 13:20:00,34.51,34.68,34.51,34.66,36600.0,19.4966,19.5926,19.4966,19.5813,36600.0
2008-08-19 13:30:00,34.66,34.77,34.64,34.68,32100.0,19.5813,19.6435,19.57,19.5926,32100.0
2008-08-19 13:40:00,34.69,34.75,34.62,34.68,36500.0,19.5983,19.6322,19.5587,19.5926,36500.0
2008-08-19 13:50:00,34.68,34.68,34.51,34.53,28400.0,19.5926,19.5926,19.4966,19.5079,28400.0
2008-08-19 14:00:00,34.51,34.6,34.47,34.58,53600.0,19.4966,19.5474,19.474,19.5362,53600.0
2008-08-19 14:10:00,34.57,34.58,34.46,34.47,29700.0,19.5305,19.5362,19.4684,19.474,29700.0
2008-08-19 14:20:00,34.48,34.53,34.42,34.43,59800.0,19.4797,19.5079,19.4458,19.4514,59800.0
2008-08-19 14:30:00,34.42,34.49,34.42,34.46,36200.0,19.4458,19.4853,19.4458,19.4684,36200.0
2008-08-19 14:40:00,34.45,34.51,34.43,34.49,34500.0,19.4627,19.4966,19.4514,19.4853,34500.0
2008-08-19 14:50:00,34.49,34.59,34.45,34.51,55600.0,19.4853,19.5418,19.4627,19.4966,55600.0
2008-08-19 15:00:00,34.5,34.5,34.35,34.37,74100.0,19.491,19.491,19.4062,19.4175,74100.0
2008-08-19 15:10:00,34.38,34.45,34.37,34.42,71300.0,19.4232,19.4627,19.4175,19.4458,71300.0
2008-08-19 15:20:00,34.41,34.51,34.35,34.46,93400.0,19.4401,19.4966,19.4062,19.4684,93400.0
2008-08-19 15:30:00,34.45,34.45,34.37,34.4,131600.0,19.4627,19.4627,19.4175,19.4345,131600.0
2008-08-19 15:40:00,34.39,34.46,34.33,34.35,126400.0,19.4288,19.4684,19.3949,19.4062,126400.0
2008-08-19 15:50:00,34.35,34.42,34.31,34.42,162100.0,19.4062,19.4458,19.3836,19.4458,162100.0
2008-08-20 09:30:00,34.56,34.81,34.52,34.55,56000.0,19.5249,19.6661,19.5023,19.5192,56000.0
2008-08-20 09:40:00,34.55,34.72,34.37,34.44,87900.0,19.5192,19.6152,19.4175,19.4571,87900.0
2008-08-20 09:50:00,34.43,34.55,34.38,34.45,113400.0,19.4514,19.5192,19.4232,19.4627,113400.0
2008-08-20 10:00:00,34.45,34.45,34.33,34.45,58600.0,19.4627,19.4627,19.3949,19.4627,58600.0
2008-08-20 10:10:00,34.45,34.58,34.45,34.49,97800.0,19.4627,19.5362,19.4627,19.4853,97800.0
2008-08-20 10:20:00,34.48,34.63,34.37,34.37,74500.0,19.4797,19.5644,19.4175,19.4175,74500.0
2008-08-20 10:30:00,34.38,34.66,34.38,34.59,65700.0,19.4232,19.5813,19.4232,19.5418,65700.0
2008-08-20 10:40:00,34.58,34.76,34.51,34.71,46000.0,19.5362,19.6378,19.4966,19.6096,46000.0
2008-08-20 10:50:00,34.73,34.99,34.73,34.96,55300.0,19.6209,19.7678,19.6209,19.7508,55300.0
2008-08-20 11:00:00,34.96,34.98,34.81,34.84,27000.0,19.7508,19.7621,19.6661,19.683,27000.0
2008-08-20 11:10:00,34.85,35.0,34.8,34.86,32600.0,19.6887,19.7734,19.6604,19.6943,32600.0
2008-08-20 11:20:00,34.84,34.89,34.81,34.89,14500.0,19.683,19.7113,19.6661,19.7113,14500.0
2008-08-20 11:30:00,34.87,34.88,34.65,34.65,41100.0,19.7,19.7056,19.5757,19.5757,41100.0
2008-08-20 11:40:00,34.65,34.67,34.57,34.62,40600.0,19.5757,19.587,19.5305,19.5587,40600.0
2008-08-20 11:50:00,34.62,34.67,34.61,34.66,31600.0,19.5587,19.587,19.5531,19.5813,31600.0
2008-08-20 12:00:00,34.66,34.7,34.53,34.56,40000.0,19.5813,19.6039,19.5079,19.5249,40000.0
2008-08-20 12:10:00,34.55,34.55,34.42,34.45,71600.0,19.5192,19.5192,19.4458,19.4627,71600.0
2008-08-20 12:20:00,34.46,34.52,34.39,34.5,29900.0,19.4684,19.5023,19.4288,19.491,29900.0
2008-08-20 12:30:00,34.5,34.53,34.46,34.46,24000.0,19.491,19.5079,19.4684,19.4684,24000.0
2008-08-20 12:40:00,34.46,34.54,34.37,34.37,33600.0,19.4684,19.5136,19.4175,19.4175,33600.0
2008-08-20 12:50:00,34.38,34.45,34.36,34.44,31400.0,19.4232,19.4627,19.4119,19.4571,31400.0
2008-08-20 13:00:00,34.43,34.54,34.4,34.54,24700.0,19.4514,19.5136,19.4345,19.5136,24700.0
2008-08-20 13:10:00,34.54,34.55,34.47,34.5,20600.0,19.5136,19.5192,19.474,19.491,20600.0
2008-08-20 13:20:00,34.52,34.56,34.45,34.49,30700.0,19.5023,19.5249,19.4627,19.4853,30700.0
2008-08-20 13:30:00,34.51,34.55,34.5,34.52,13100.0,19.4966,19.5192,19.491,19.5023,13100.0
2008-08-20 13:40:00,34.5,34.59,34.5,34.58,27000.0,19.491,19.5418,19.491,19.5362,27000.0
2008-08-20 13:50:00,34.59,34.59,34.48,34.5,17300.0,19.5418,19.5418,19.4797,19.491,17300.0
2008-08-20 14:00:00,34.51,34.52,34.35,34.38,50800.0,19.4966,19.5023,19.4062,19.4232,50800.0
2008-08-20 14:10:00,34.37,34.41,34.25,34.25,65000.0,19.4175,19.4401,19.3497,19.3497,65000.0
2008-08-20 14:20:00,34.25,34.33,34.2,34.26,64100.0,19.3497,19.3949,19.3215,19.3554,64100.0
2008-08-20 14:30:00,34.24,34.31,34.22,34.29,58000.0,19.3441,19.3836,19.3328,19.3723,58000.0
2008-08-20 14:40:00,34.28,34.37,34.26,34.31,30900.0,19.3667,19.4175,19.3554,19.3836,30900.0
2008-08-20 14:50:00,34.3,34.45,34.29,34.42,52500.0,19.378,19.4627,19.3723,19.4458,52500.0
2008-08-20 15:00:00,34.42,34.49,34.38,34.41,74200.0,19.4458,19.4853,19.4232,19.4401,74200.0
2008-08-20 15:10:00,34.4,34.43,34.34,34.34,52600.0,19.4345,19.4514,19.4006,19.4006,52600.0
2008-08-20 15:20:00,34.35,34.42,34.31,34.39,60700.0,19.4062,19.4458,19.3836,19.4288,60700.0
2008-08-20 15:30:00,34.39,34.45,34.3,34.42,89700.0,19.4288,19.4627,19.378,19.4458,89700.0
2008-08-20 15:40:00,34.42,34.56,34.41,34.51,116800.0,19.4458,19.5249,19.4401,19.4966,116800.0
2008-08-20 15:50:00,34.51,34.55,34.46,34.52,168500.0,19.4966,19.5192,19.4684,19.5023,168500.0
2008-08-21 09:30:00,34.27,34.4,34.0,34.27,60700.0,19.361,19.4345,19.2085,19.361,60700.0
2008-08-21 09:40:00,34.26,34.37,34.11,34.15,46100.0,19.3554,19.4175,19.2706,19.2932,46100.0
2008-08-21 09:50:00,34.15,34.41,34.15,34.38,102000.0,19.2932,19.4401,19.2932,19.4232,102000.0
2008-08-21 10:00:00,34.39,34.45,34.25,34.25,79100.0,19.4288,19.4627,19.3497,19.3497,79100.0
2008-08-21 10:10:00,34.25,34.4,34.22,34.38,44200.0,19.3497,19.4345,19.3328,19.4232,44200.0
2008-08-21 10:20:00,34.38,34.44,34.26,34.31,70400.0,19.4232,19.4571,19.3554,19.3836,70400.0
2008-08-21 10:30:00,34.32,34.33,34.15,34.2,92600.0,19.3893,19.3949,19.2932,19.3215,92600.0
2008-08-21 10:40:00,34.2,34.23,34.1,34.13,67000.0,19.3215,19.3384,19.265,19.2819,67000.0
2008-08-21 10:50:00,34.14,34.25,34.07,34.24,60600.0,19.2876,19.3497,19.248,19.3441,60600.0
2008-08-21 11:00:00,34.25,34.25,34.14,34.15,37100.0,19.3497,19.3497,19.2876,19.2932,37100.0
2008-08-21 11:10:00,34.15,34.22,34.1,34.2,29900.0,19.2932,19.3328,19.265,19.3215,29900.0
2008-08-21 11:20:00,34.22,34.42,34.22,34.4,35200.0,19.3328,19.4458,19.3328,19.4345,35200.0
2008-08-21 11:30:00,34.42,34.43,34.3,34.35,34200.0,19.4458,19.4514,19.378,19.4062,34200.0
2008-08-21 11:40:00,34.35,34.49,34.35,34.42,29300.0,19.4062,19.4853,19.4062,19.4458,29300.0
2008-08-21 11:50:00,34.41,34.42,34.35,34.38,40500.0,19.4401,19.4458,19.4062,19.4232,40500.0
2008-08-21 12:00:00,34.4,34.52,34.4,34.49,50600.0,19.4345,19.5023,19.4345,19.4853,50600.0
2008-08-21 12:10:00,34.48,34.55,34.45,34.53,16900.0,19.4797,19.5192,19.4627,19.5079,16900.0
2008-08-21 12:20:00,34.53,34.53,34.41,34.41,20300.0,19.5079,19.5079,19.4401,19.4401,20300.0
2008-08-21 12:30:00,34.42,34.45,34.41,34.44,11300.0,19.4458,19.4627,19.4401,19.4571,11300.0
2008-08-21 12:40:00,34.44,34.44,34.37,34.43,15000.0,19.4571,19.4571,19.4175,19.4514,15000.0
2008-08-21 12:50:00,34.43,34.44,34.39,34.39,16200.0,19.4514,19.4571,19.4288,19.4288,16200.0
2008-08-21 13:00:00,34.39,34.47,34.39,34.46,28300.0,19.4288,19.474,19.4288,19.4684,28300.0
2008-08-21 13:10:00,34.47,34.53,34.44,34.53,21300.0,19.474,19.5079,19.4571,19.5079,21300.0
2008-08-21 13:20:00,34.53,34.54,34.4,34.45,18300.0,19.5079,19.5136,19.4345,19.4627,18300.0
2008-08-21 13:30:00,34.44,34.54,34.41,34.52,22500.0,19.4571,19.5136,19.4401,19.5023,22500.0
2008-08-21 13:40:00,34.52,34.52,34.42,34.5,34300.0,19.5023,19.5023,19.4458,19.491,34300.0
2008-08-21 13:50:00,34.52,34.52,34.44,34.49,25400.0,19.5023,19.5023,19.4571,19.4853,25400.0
2008-08-21 14:00:00,34.47,34.53,34.43,34.46,36100.0,19.474,19.5079,19.4514,19.4684,36100.0
2008-08-21 14:10:00,34.45,34.59,34.45,34.52,54800.0,19.4627,19.5418,19.4627,19.5023,54800.0
2008-08-21 14:20:00,34.51,34.61,34.47,34.55,42100.0,19.4966,19.5531,19.474,19.5192,42100.0
2008-08-21 14:30:00,34.55,34.65,34.55,34.61,31500.0,19.5192,19.5757,19.5192,19.5531,31500.0
2008-08-21 14:40:00,34.61,34.68,34.59,34.65,22800.0,19.5531,19.5926,19.5418,19.5757,22800.0
2008-08-21 14:50:00,34.65,34.68,34.55,34.56,32800.0,19.5757,19.5926,19.5192,19.5249,32800.0
2008-08-21 15:00:00,34.56,34.63,34.52,34.52,52300.0,19.5249,19.5644,19.5023,19.5023,52300.0
2008-08-21 15:10:00,34.52,34.64,34.51,34.51,79000.0,19.5023,19.57,19.4966,19.4966,79000.0
2008-08-21 15:20:00,34.51,34.53,34.46,34.49,119100.0,19.4966,19.5079,19.4684,19.4853,119100.0
2008-08-21 15:30:00,34.49,34.56,34.46,34.52,117100.0,19.4853,19.5249,19.4684,19.5023,117100.0
2008-08-21 15:40:00,34.51,34.6,34.51,34.54,84700.0,19.4966,19.5474,19.4966,19.5136,84700.0
2008-08-21 15:50:00,34.53,34.55,34.49,34.5,130200.0,19.5079,19.5192,19.4853,19.491,130200.0
2008-08-22 09:30:00,34.33,34.67,33.86,34.6,68900.0,19.3949,19.587,19.1294,19.5474,68900.0
2008-08-22 09:40:00,34.62,34.74,34.61,34.74,71000.0,19.5587,19.6265,19.5531,19.6265,71000.0
2008-08-22 09:50:00,34.73,34.76,34.68,34.76,50800.0,19.6209,19.6378,19.5926,19.6378,50800.0
2008-08-22 10:00:00,34.77,34.86,34.69,34.81,77700.0,19.6435,19.6943,19.5983,19.6661,77700.0
2008-08-22 10:10:00,34.81,34.87,34.79,34.83,52800.0,19.6661,19.7,19.6548,19.6774,52800.0
2008-08-22 10:20:00,34.83,34.91,34.82,34.88,37400.0,19.6774,19.7226,19.6717,19.7056,37400.0
2008-08-22 10:30:00,34.89,34.94,34.85,34.89,60900.0,19.7113,19.7395,19.6887,19.7113,60900.0
2008-08-22 10:40:00,34.89,34.92,34.85,34.87,42500.0,19.7113,19.7282,19.6887,19.7,42500.0
2008-08-22 10:50:00,34.89,34.9,34.84,34.88,60100.0,19.7113,19.7169,19.683,19.7056,60100.0
2008-08-22 11:00:00,34.89,34.92,34.82,34.83,37900.0,19.7113,19.7282,19.6717,19.6774,37900.0
2008-08-22 11:10:00,34.81,34.85,34.76,34.85,45400.0,19.6661,19.6887,19.6378,19.6887,45400.0
2008-08-22 11:20:00,34.85,34.9,34.84,34.88,25200.0,19.6887,19.7169,19.683,19.7056,25200.0
2008-08-22 11:30:00,34.87,34.93,34.85,34.86,40200.0,19.7,19.7339,19.6887,19.6943,40200.0
2008-08-22 11:40:00,34.87,34.89,34.82,34.84,38200.0,19.7,19.7113,19.6717,19.683,38200.0
2008-08-22 11:50:00,34.84,34.86,34.8,34.84,22200.0,19.683,19.6943,19.6604,19.683,22200.0
2008-08-22 12:00:00,34.84,34.84,34.66,34.69,36900.0,19.683,19.683,19.5813,19.5983,36900.0
2008-08-22 12:10:00,34.68,34.76,34.67,34.69,26900.0,19.5926,19.6378,19.587,19.5983,26900.0
2008-08-22 12:20:00,34.68,34.8,34.66,34.75,45900.0,19.5926,19.6604,19.5813,19.6322,45900.0
2008-08-22 12:30:00,34.75,34.84,34.74,34.76,33300.0,19.6322,19.683,19.6265,19.6378,33300.0
2008-08-22 12:40:00,34.77,34.83,34.75,34.77,26500.0,19.6435,19.6774,19.6322,19.6435,26500.0
2008-08-22 12:50:00,34.76,34.86,34.76,34.84,17600.0,19.6378,19.6943,19.6378,19.683,17600.0
2008-08-22 13:00:00,34.83,34.97,34.83,34.95,23300.0,19.6774,19.7565,19.6774,19.7452,23300.0
2008-08-22 13:10:00,34.95,34.99,34.93,34.94,27400.0,19.7452,19.7678,19.7339,19.7395,27400.0
2008-08-22 13:20:00,34.94,34.99,34.94,34.97,22900.0,19.7395,19.7678,19.7395,19.7565,22900.0
2008-08-22 13:30:00,34.98,35.03,34.95,35.0,29700.0,19.7621,19.7904,19.7452,19.7734,29700.0
2008-08-22 13:40:00,34.99,35.03,34.98,35.01,20500.0,19.7678,19.7904,19.7621,19.7791,20500.0
2008-08-22 13:50:00,35.01,35.05,34.99,35.05,32600.0,19.7791,19.8017,19.7678,19.8017,32600.0
2008-08-22 14:00:00,35.06,35.07,34.96,35.01,48800.0,19.8073,19.813,19.7508,19.7791,48800.0
2008-08-22 14:10:00,35.02,35.07,34.99,35.05,38400.0,19.7847,19.813,19.7678,19.8017,38400.0
2008-08-22 14:20:00,35.05,35.19,35.05,35.12,63100.0,19.8017,19.8808,19.8017,19.8412,63100.0
2008-08-22 14:30:00,35.12,35.16,35.1,35.14,42500.0,19.8412,19.8638,19.8299,19.8525,42500.0
2008-08-22 14:40:00,35.14,35.22,35.06,35.06,53700.0,19.8525,19.8977,19.8073,19.8073,53700.0
2008-08-22 14:50:00,35.05,35.12,35.03,35.09,42900.0,19.8017,19.8412,19.7904,19.8243,42900.0
2008-08-22 15:00:00,35.09,35.13,35.04,35.09,45200.0,19.8243,19.8469,19.796,19.8243,45200.0
2008-08-22 15:10:00,35.09,35.13,35.03,35.07,97200.0,19.8243,19.8469,19.7904,19.813,97200.0
2008-08-22 15:20:00,35.08,35.08,35.0,35.03,65500.0,19.8186,19.8186,19.7734,19.7904,65500.0
2008-08-22 15:30:00,35.02,35.1,35.02,35.06,78400.0,19.7847,19.8299,19.7847,19.8073,78400.0
2008-08-22 15:40:00,35.07,35.09,35.03,35.09,103000.0,19.813,19.8243,19.7904,19.8243,103000.0
2008-08-22 15:50:00,35.08,35.08,35.0,35.0,166400.0,19.8186,19.8186,19.7734,19.7734,166400.0
2008-08-25 09:30:00,34.81,34.84,34.59,34.64,62000.0,19.6661,19.683,19.5418,19.57,62000.0
2008-08-25 09:40:00,34.62,34.72,34.51,34.52,65200.0,19.5587,19.6152,19.4966,19.5023,65200.0
2008-08-25 09:50:00,34.52,34.57,34.46,34.48,62200.0,19.5023,19.5305,19.4684,19.4797,62200.0
2008-08-25 10:00:00,34.49,34.59,34.44,34.51,94600.0,19.4853,19.5418,19.4571,19.4966,94600.0
2008-08-25 10:10:00,34.49,34.65,34.48,34.61,51700.0,19.4853,19.5757,19.4797,19.5531,51700.0
2008-08-25 10:20:00,34.62,34.68,34.59,34.63,34200.0,19.5587,19.5926,19.5418,19.5644,34200.0
2008-08-25 10:30:00,34.62,34.65,34.54,34.59,28900.0,19.5587,19.5757,19.5136,19.5418,28900.0
2008-08-25 10:40:00,34.6,34.7,34.56,34.57,32500.0,19.5474,19.6039,19.5249,19.5305,32500.0
2008-08-25 10:50:00,34.57,34.57,34.38,34.43,44400.0,19.5305,19.5305,19.4232,19.4514,44400.0
2008-08-25 11:00:00,34.43,34.43,34.3,34.31,33500.0,19.4514,19.4514,19.378,19.3836,33500.0
2008-08-25 11:10:00,34.32,34.33,34.25,34.29,31600.0,19.3893,19.3949,19.3497,19.3723,31600.0
2008-08-25 11:20:00,34.32,34.32,34.24,34.28,27400.0,19.3893,19.3893,19.3441,19.3667,27400.0
2008-08-25 11:30:00,34.27,34.28,34.21,34.28,33200.0,19.361,19.3667,19.3271,19.3667,33200.0
2008-08-25 11:40:00,34.28,34.3,34.25,34.3,14900.0,19.3667,19.378,19.3497,19.378,14900.0
2008-08-25 11:50:00,34.29,34.31,34.05,34.11,76800.0,19.3723,19.3836,19.2367,19.2706,76800.0
2008-08-25 12:00:00,34.12,34.12,34.0,34.1,79300.0,19.2763,19.2763,19.2085,19.265,79300.0
2008-08-25 12:10:00,34.09,34.14,34.0,34.09,39000.0,19.2593,19.2876,19.2085,19.2593,39000.0
2008-08-25 12:20:00,34.1,34.11,34.01,34.08,42300.0,19.265,19.2706,19.2141,19.2537,42300.0
2008-08-25 12:30:00,34.08,34.09,34.01,34.04,73200.0,19.2537,19.2593,19.2141,19.2311,73200.0
2008-08-25 12:40:00,34.05,34.06,33.99,33.99,60300.0,19.2367,19.2424,19.2028,19.2028,60300.0
2008-08-25 12:50:00,33.98,34.04,33.96,34.0,54400.0,19.1972,19.2311,19.1859,19.2085,54400.0
2008-08-25 13:00:00,33.99,34.09,33.99,34.05,76600.0,19.2028,19.2593,19.2028,19.2367,76600.0
2008-08-25 13:10:00,34.05,34.05,33.97,34.01,45700.0,19.2367,19.2367,19.1915,19.2141,45700.0
2008-08-25 13:20:00,34.02,34.12,34.02,34.06,26600.0,19.2198,19.2763,19.2198,19.2424,26600.0
2008-08-25 13:30:00,34.06,34.12,34.04,34.11,27300.0,19.2424,19.2763,19.2311,19.2706,27300.0
2008-08-25 13:40:00,34.11,34.19,34.1,34.12,43900.0,19.2706,19.3158,19.265,19.2763,43900.0
2008-08-25 13:50:00,34.11,34.17,34.09,34.14,40400.0,19.2706,19.3045,19.2593,19.2876,40400.0
2008-08-25 14:00:00,34.13,34.17,34.1,34.14,44000.0,19.2819,19.3045,19.265,19.2876,44000.0
2008-08-25 14:10:00,34.15,34.15,34.07,34.12,69600.0,19.2932,19.2932,19.248,19.2763,69600.0
2008-08-25 14:20:00,34.12,34.13,34.07,34.09,48100.0,19.2763,19.2819,19.248,19.2593,48100.0
2008-08-25 14:30:00,34.09,34.12,34.06,34.08,42200.0,19.2593,19.2763,19.2424,19.2537,42200.0
2008-08-25 14:40:00,34.08,34.22,34.07,34.18,45600.0,19.2537,19.3328,19.248,19.3102,45600.0
2008-08-25 14:50:00,34.18,34.22,34.11,34.14,58400.0,19.3102,19.3328,19.2706,19.2876,58400.0
2008-08-25 15:00:00,34.14,34.17,34.06,34.11,112800.0,19.2876,19.3045,19.2424,19.2706,112800.0
2008-08-25 15:10:00,34.12,34.21,34.1,34.17,121000.0,19.2763,19.3271,19.265,19.3045,121000.0
2008-08-25 15:20:00,34.17,34.2,34.12,34.13,53400.0,19.3045,19.3215,19.2763,19.2819,53400.0
2008-08-25 15:30:00,34.13,34.15,34.06,34.1,114500.0,19.2819,19.2932,19.2424,19.265,114500.0
2008-08-25 15:40:00,34.1,34.19,34.03,34.11,128200.0,19.265,19.3158,19.2254,19.2706,128200.0
2008-08-25 15:50:00,34.11,34.11,34.04,34.09,217400.0,19.2706,19.2706,19.2311,19.2593,217400.0
2008-08-26 09:30:00,33.91,34.13,33.84,33.91,106800.0,19.1576,19.2819,19.1181,19.1576,106800.0
2008-08-26 09:40:00,33.88,34.18,33.85,34.18,100800.0,19.1407,19.3102,19.1237,19.3102,100800.0
2008-08-26 09:50:00,34.18,34.26,34.13,34.25,65700.0,19.3102,19.3554,19.2819,19.3497,65700.0
2008-08-26 10:00:00,34.25,34.4,34.23,34.25,102400.0,19.3497,19.4345,19.3384,19.3497,102400.0
2008-08-26 10:10:00,34.26,34.38,34.18,34.19,52800.0,19.3554,19.4232,19.3102,19.3158,52800.0
2008-08-26 10:20:00,34.19,34.28,34.16,34.26,31900.0,19.3158,19.3667,19.2989,19.3554,31900.0
2008-08-26 10:30:00,34.26,34.43,34.26,34.39,55400.0,19.3554,19.4514,19.3554,19.4288,55400.0
2008-08-26 10:40:00,34.4,34.4,34.29,34.32,22300.0,19.4345,19.4345,19.3723,19.3893,22300.0
2008-08-26 10:50:00,34.32,34.41,34.3,34.39,25100.0,19.3893,19.4401,19.378,19.4288,25100.0
2008-08-26 11:00:00,34.39,34.41,34.3,34.31,22400.0,19.4288,19.4401,19.378,19.3836,22400.0
2008-08-26 11:10:00,34.31,34.36,34.28,34.33,13100.0,19.3836,19.4119,19.3667,19.3949,13100.0
2008-08-26 11:20:00,34.32,34.36,34.29,34.31,17700.0,19.3893,19.4119,19.3723,19.3836,17700.0
2008-08-26 11:30:00,34.32,34.32,34.21,34.26,39600.0,19.3893,19.3893,19.3271,19.3554,39600.0
2008-08-26 11:40:00,34.27,34.37,34.27,34.32,28800.0,19.361,19.4175,19.361,19.3893,28800.0
2008-08-26 11:50:00,34.33,34.44,34.33,34.4,29100.0,19.3949,19.4571,19.3949,19.4345,29100.0
2008-08-26 12:00:00,34.4,34.44,34.38,34.41,22100.0,19.4345,19.4571,19.4232,19.4401,22100.0
2008-08-26 12:10:00,34.41,34.41,34.34,34.39,17400.0,19.4401,19.4401,19.4006,19.4288,17400.0
2008-08-26 12:20:00,34.39,34.43,34.26,34.27,30700.0,19.4288,19.4514,19.3554,19.361,30700.0
2008-08-26 12:30:00,34.27,34.32,34.26,34.26,21900.0,19.361,19.3893,19.3554,19.3554,21900.0
2008-08-26 12:40:00,34.26,34.4,34.26,34.34,20900.0,19.3554,19.4345,19.3554,19.4006,20900.0
2008-08-26 12:50:00,34.34,34.34,34.24,34.28,13300.0,19.4006,19.4006,19.3441,19.3667,13300.0
2008-08-26 13:00:00,34.27,34.27,34.2,34.23,21700.0,19.361,19.361,19.3215,19.3384,21700.0
2008-08-26 13:10:00,34.24,34.28,34.22,34.22,15500.0,19.3441,19.3667,19.3328,19.3328,15500.0
2008-08-26 13:20:00,34.23,34.27,34.18,34.19,28800.0,19.3384,19.361,19.3102,19.3158,28800.0
2008-08-26 13:30:00,34.19,34.19,34.09,34.12,31500.0,19.3158,19.3158,19.2593,19.2763,31500.0
2008-08-26 13:40:00,34.11,34.14,34.02,34.05,69100.0,19.2706,19.2876,19.2198,19.2367,69100.0
2008-08-26 13:50:00,34.04,34.1,34.03,34.07,29100.0,19.2311,19.265,19.2254,19.248,29100.0
2008-08-26 14:00:00,34.06,34.14,33.98,34.12,88400.0,19.2424,19.2876,19.1972,19.2763,88400.0
2008-08-26 14:10:00,34.13,34.16,34.07,34.09,61500.0,19.2819,19.2989,19.248,19.2593,61500.0
2008-08-26 14:20:00,34.11,34.15,34.0,34.0,76900.0,19.2706,19.2932,19.2085,19.2085,76900.0
2008-08-26 14:30:00,34.0,34.06,33.98,34.04,45000.0,19.2085,19.2424,19.1972,19.2311,45000.0
2008-08-26 14:40:00,34.04,34.04,33.95,34.0,59000.0,19.2311,19.2311,19.1802,19.2085,59000.0
2008-08-26 14:50:00,34.01,34.05,33.97,34.01,52600.0,19.2141,19.2367,19.1915,19.2141,52600.0
2008-08-26 15:00:00,34.01,34.05,33.99,34.04,85500.0,19.2141,19.2367,19.2028,19.2311,85500.0
2008-08-26 15:10:00,34.04,34.17,34.01,34.15,70300.0,19.2311,19.3045,19.2141,19.2932,70300.0
2008-08-26 15:20:00,34.14,34.16,34.08,34.13,40700.0,19.2876,19.2989,19.2537,19.2819,40700.0
2008-08-26 15:30:00,34.13,34.24,34.13,34.17,69000.0,19.2819,19.3441,19.2819,19.3045,69000.0
2008-08-26 15:40:00,34.17,34.21,34.11,34.13,118200.0,19.3045,19.3271,19.2706,19.2819,118200.0
2008-08-26 15:50:00,34.13,34.17,34.12,34.15,157100.0,19.2819,19.3045,19.2763,19.2932,157100.0
2008-08-27 09:30:00,34.31,34.73,34.09,34.41,56100.0,19.3836,19.6209,19.2593,19.4401,56100.0
2008-08-27 09:40:00,34.42,34.46,34.35,34.41,39700.0,19.4458,19.4684,19.4062,19.4401,39700.0
2008-08-27 09:50:00,34.41,34.45,34.39,34.45,64000.0,19.4401,19.4627,19.4288,19.4627,64000.0
2008-08-27 10:00:00,34.44,34.52,34.41,34.48,75400.0,19.4571,19.5023,19.4401,19.4797,75400.0
2008-08-27 10:10:00,34.47,34.55,34.41,34.53,42700.0,19.474,19.5192,19.4401,19.5079,42700.0
2008-08-27 10:20:00,34.54,34.69,34.53,34.67,94700.0,19.5136,19.5983,19.5079,19.587,94700.0
2008-08-27 10:30:00,34.68,34.78,34.68,34.69,143500.0,19.5926,19.6491,19.5926,19.5983,143500.0
2008-08-27 10:40:00,34.68,34.73,34.67,34.7,40600.0,19.5926,19.6209,19.587,19.6039,40600.0
2008-08-27 10:50:00,34.71,34.73,34.67,34.72,55700.0,19.6096,19.6209,19.587,19.6152,55700.0
2008-08-27 11:00:00,34.73,34.74,34.68,34.69,52600.0,19.6209,19.6265,19.5926,19.5983,52600.0
2008-08-27 11:10:00,34.69,34.77,34.69,34.77,28500.0,19.5983,19.6435,19.5983,19.6435,28500.0
2008-08-27 11:20:00,34.77,34.82,34.76,34.77,43300.0,19.6435,19.6717,19.6378,19.6435,43300.0
2008-08-27 11:30:00,34.77,34.85,34.74,34.82,55800.0,19.6435,19.6887,19.6265,19.6717,55800.0
2008-08-27 11:40:00,34.82,34.86,34.8,34.85,41000.0,19.6717,19.6943,19.6604,19.6887,41000.0
2008-08-27 11:50:00,34.85,34.87,34.79,34.87,36200.0,19.6887,19.7,19.6548,19.7,36200.0
2008-08-27 12:00:00,34.87,34.95,34.85,34.9,43500.0,19.7,19.7452,19.6887,19.7169,43500.0
2008-08-27 12:10:00,34.91,34.97,34.91,34.97,56800.0,19.7226,19.7565,19.7226,19.7565,56800.0
2008-08-27 12:20:00,34.96,35.02,34.96,35.0,42000.0,19.7508,19.7847,19.7508,19.7734,42000.0
2008-08-27 12:30:00,35.0,35.07,34.99,35.0,82200.0,19.7734,19.813,19.7678,19.7734,82200.0
2008-08-27 12:40:00,35.01,35.11,34.97,35.09,58900.0,19.7791,19.8356,19.7565,19.8243,58900.0
2008-08-27 12:50:00,35.09,35.11,35.06,35.06,59300.0,19.8243,19.8356,19.8073,19.8073,59300.0
2008-08-27 13:00:00,35.07,35.07,35.03,35.05,56300.0,19.813,19.813,19.7904,19.8017,56300.0
2008-08-27 13:10:00,35.05,35.05,35.01,35.01,49400.0,19.8017,19.8017,19.7791,19.7791,49400.0
2008-08-27 13:20:00,35.01,35.01,34.94,34.97,42700.0,19.7791,19.7791,19.7395,19.7565,42700.0
2008-08-27 13:30:00,34.97,34.99,34.93,34.97,52900.0,19.7565,19.7678,19.7339,19.7565,52900.0
2008-08-27 13:40:00,34.97,35.04,34.96,34.97,65900.0,19.7565,19.796,19.7508,19.7565,65900.0
2008-08-27 13:50:00,34.97,34.97,34.88,34.89,102800.0,19.7565,19.7565,19.7056,19.7113,102800.0
2008-08-27 14:00:00,34.89,34.91,34.86,34.88,74800.0,19.7113,19.7226,19.6943,19.7056,74800.0
2008-08-27 14:10:00,34.87,34.89,34.84,34.87,62800.0,19.7,19.7113,19.683,19.7,62800.0
2008-08-27 14:20:00,34.88,34.95,34.85,34.93,80200.0,19.7056,19.7452,19.6887,19.7339,80200.0
2008-08-27 14:30:00,34.93,34.94,34.88,34.92,83900.0,19.7339,19.7395,19.7056,19.7282,83900.0
2008-08-27 14:40:00,34.92,35.02,34.92,34.98,61900.0,19.7282,19.7847,19.7282,19.7621,61900.0
2008-08-27 14:50:00,34.98,34.99,34.86,34.89,90400.0,19.7621,19.7678,19.6943,19.7113,90400.0
2008-08-27 15:00:00,34.89,34.93,34.86,34.92,74200.0,19.7113,19.7339,19.6943,19.7282,74200.0
2008-08-27 15:10:00,34.92,34.93,34.78,34.78,116900.0,19.7282,19.7339,19.6491,19.6491,116900.0
2008-08-27 15:20:00,34.77,34.8,34.69,34.7,170900.0,19.6435,19.6604,19.5983,19.6039,170900.0
2008-08-27 15:30:00,34.71,34.73,34.67,34.71,138000.0,19.6096,19.6209,19.587,19.6096,138000.0
2008-08-27 15:40:00,34.71,34.74,34.68,34.71,184000.0,19.6096,19.6265,19.5926,19.6096,184000.0
2008-08-27 15:50:00,34.72,34.8,34.7,34.78,241400.0,19.6152,19.6604,19.6039,19.6491,241400.0
2008-08-28 09:30:00,34.66,34.92,34.65,34.9,69800.0,19.5813,19.7282,19.5757,19.7169,69800.0
2008-08-28 09:40:00,34.89,34.92,34.8,34.85,54100.0,19.7113,19.7282,19.6604,19.6887,54100.0
2008-08-28 09:50:00,34.85,34.87,34.76,34.79,82900.0,19.6887,19.7,19.6378,19.6548,82900.0
2008-08-28 10:00:00,34.79,34.85,34.75,34.78,68200.0,19.6548,19.6887,19.6322,19.6491,68200.0
2008-08-28 10:10:00,34.77,34.84,34.73,34.77,51500.0,19.6435,19.683,19.6209,19.6435,51500.0
2008-08-28 10:20:00,34.77,34.77,34.67,34.71,37700.0,19.6435,19.6435,19.587,19.6096,37700.0
2008-08-28 10:30:00,34.72,34.72,34.64,34.7,62200.0,19.6152,19.6152,19.57,19.6039,62200.0
2008-08-28 10:40:00,34.7,34.83,34.68,34.81,60100.0,19.6039,19.6774,19.5926,19.6661,60100.0
2008-08-28 10:50:00,34.81,34.83,34.75,34.79,49800.0,19.6661,19.6774,19.6322,19.6548,49800.0
2008-08-28 11:00:00,34.8,34.82,34.73,34.74,28700.0,19.6604,19.6717,19.6209,19.6265,28700.0
2008-08-28 11:10:00,34.73,34.78,34.73,34.77,36800.0,19.6209,19.6491,19.6209,19.6435,36800.0
2008-08-28 11:20:00,34.77,34.81,34.75,34.77,35900.0,19.6435,19.6661,19.6322,19.6435,35900.0
2008-08-28 11:30:00,34.77,34.9,34.77,34.87,44600.0,19.6435,19.7169,19.6435,19.7,44600.0
2008-08-28 11:40:00,34.87,34.91,34.77,34.89,57100.0,19.7,19.7226,19.6435,19.7113,57100.0
2008-08-28 11:50:00,34.88,35.05,34.88,35.01,57200.0,19.7056,19.8017,19.7056,19.7791,57200.0
2008-08-28 12:00:00,35.01,35.01,34.84,34.86,58700.0,19.7791,19.7791,19.683,19.6943,58700.0
2008-08-28 12:10:00,34.86,34.93,34.85,34.89,27800.0,19.6943,19.7339,19.6887,19.7113,27800.0
2008-08-28 12:20:00,34.88,34.97,34.88,34.96,20100.0,19.7056,19.7565,19.7056,19.7508,20100.0
2008-08-28 12:30:00,34.96,34.99,34.92,34.96,35200.0,19.7508,19.7678,19.7282,19.7508,35200.0
2008-08-28 12:40:00,34.94,34.98,34.93,34.95,10300.0,19.7395,19.7621,19.7339,19.7452,10300.0
2008-08-28 12:50:00,34.95,35.02,34.93,34.99,24200.0,19.7452,19.7847,19.7339,19.7678,24200.0
2008-08-28 13:00:00,34.98,35.01,34.96,35.0,12500.0,19.7621,19.7791,19.7508,19.7734,12500.0
2008-08-28 13:10:00,34.99,35.01,34.94,34.99,15500.0,19.7678,19.7791,19.7395,19.7678,15500.0
2008-08-28 13:20:00,34.98,35.01,34.97,34.99,21100.0,19.7621,19.7791,19.7565,19.7678,21100.0
2008-08-28 13:30:00,34.99,35.05,34.98,35.01,23600.0,19.7678,19.8017,19.7621,19.7791,23600.0
2008-08-28 13:40:00,35.01,35.06,34.94,34.96,38800.0,19.7791,19.8073,19.7395,19.7508,38800.0
2008-08-28 13:50:00,34.96,34.99,34.96,34.98,24400.0,19.7508,19.7678,19.7508,19.7621,24400.0
2008-08-28 14:00:00,34.97,34.97,34.86,34.87,46400.0,19.7565,19.7565,19.6943,19.7,46400.0
2008-08-28 14:10:00,34.87,34.94,34.87,34.92,45300.0,19.7,19.7395,19.7,19.7282,45300.0
2008-08-28 14:20:00,34.91,34.93,34.88,34.92,44600.0,19.7226,19.7339,19.7056,19.7282,44600.0
2008-08-28 14:30:00,34.92,34.99,34.92,34.98,51700.0,19.7282,19.7678,19.7282,19.7621,51700.0
2008-08-28 14:40:00,34.98,34.98,34.93,34.93,32100.0,19.7621,19.7621,19.7339,19.7339,32100.0
2008-08-28 14:50:00,34.94,34.99,34.93,34.96,29100.0,19.7395,19.7678,19.7339,19.7508,29100.0
2008-08-28 15:00:00,34.95,34.96,34.91,34.96,48100.0,19.7452,19.7508,19.7226,19.7508,48100.0
2008-08-28 15:10:00,34.95,34.96,34.86,34.88,52700.0,19.7452,19.7508,19.6943,19.7056,52700.0
2008-08-28 15:20:00,34.88,34.9,34.82,34.89,81500.0,19.7056,19.7169,19.6717,19.7113,81500.0
2008-08-28 15:30:00,34.9,34.91,34.85,34.91,57500.0,19.7169,19.7226,19.6887,19.7226,57500.0
2008-08-28 15:40:00,34.92,34.96,34.85,34.87,99400.0,19.7282,19.7508,19.6887,19.7,99400.0
2008-08-28 15:50:00,34.88,34.9,34.86,34.89,123600.0,19.7056,19.7169,19.6943,19.7113,123600.0
2008-08-29 09:30:00,34.63,35.22,34.52,34.59,82800.0,19.5644,19.8977,19.5023,19.5418,82800.0
2008-08-29 09:40:00,34.58,34.75,34.58,34.6,128400.0,19.5362,19.6322,19.5362,19.5474,128400.0
2008-08-29 09:50:00,34.6,34.65,34.54,34.62,113100.0,19.5474,19.5757,19.5136,19.5587,113100.0
2008-08-29 10:00:00,34.63,34.68,34.35,34.38,78300.0,19.5644,19.5926,19.4062,19.4232,78300.0
2008-08-29 10:10:00,34.37,34.44,34.36,34.41,33300.0,19.4175,19.4571,19.4119,19.4401,33300.0
2008-08-29 10:20:00,34.41,34.42,34.26,34.31,43400.0,19.4401,19.4458,19.3554,19.3836,43400.0
2008-08-29 10:30:00,34.32,34.39,34.26,34.27,36000.0,19.3893,19.4288,19.3554,19.361,36000.0
2008-08-29 10:40:00,34.26,34.26,34.05,34.1,83100.0,19.3554,19.3554,19.2367,19.265,83100.0
2008-08-29 10:50:00,34.09,34.15,34.03,34.06,36300.0,19.2593,19.2932,19.2254,19.2424,36300.0
2008-08-29 11:00:00,34.06,34.13,34.06,34.12,17100.0,19.2424,19.2819,19.2424,19.2763,17100.0
2008-08-29 11:10:00,34.13,34.16,34.06,34.15,44700.0,19.2819,19.2989,19.2424,19.2932,44700.0
2008-08-29 11:20:00,34.15,34.18,34.13,34.14,40100.0,19.2932,19.3102,19.2819,19.2876,40100.0
2008-08-29 11:30:00,34.14,34.14,34.01,34.02,51500.0,19.2876,19.2876,19.2141,19.2198,51500.0
2008-08-29 11:40:00,34.03,34.09,34.0,34.04,44600.0,19.2254,19.2593,19.2085,19.2311,44600.0
2008-08-29 11:50:00,34.03,34.15,34.01,34.02,63000.0,19.2254,19.2932,19.2141,19.2198,63000.0
2008-08-29 12:00:00,34.01,34.03,33.94,33.98,50900.0,19.2141,19.2254,19.1746,19.1972,50900.0
2008-08-29 12:10:00,33.97,34.09,33.96,34.09,31500.0,19.1915,19.2593,19.1859,19.2593,31500.0
2008-08-29 12:20:00,34.09,34.16,34.09,34.13,33000.0,19.2593,19.2989,19.2593,19.2819,33000.0
2008-08-29 12:30:00,34.13,34.2,34.12,34.18,34700.0,19.2819,19.3215,19.2763,19.3102,34700.0
2008-08-29 12:40:00,34.19,34.25,34.16,34.2,33300.0,19.3158,19.3497,19.2989,19.3215,33300.0
2008-08-29 12:50:00,34.2,34.33,34.2,34.31,71300.0,19.3215,19.3949,19.3215,19.3836,71300.0
2008-08-29 13:00:00,34.3,34.38,34.27,34.36,73800.0,19.378,19.4232,19.361,19.4119,73800.0
2008-08-29 13:10:00,34.36,34.42,34.33,34.33,63200.0,19.4119,19.4458,19.3949,19.3949,63200.0
2008-08-29 13:20:00,34.34,34.44,34.33,34.37,77500.0,19.4006,19.4571,19.3949,19.4175,77500.0
2008-08-29 13:30:00,34.37,34.37,34.24,34.24,44300.0,19.4175,19.4175,19.3441,19.3441,44300.0
2008-08-29 13:40:00,34.24,34.3,34.24,34.29,31400.0,19.3441,19.378,19.3441,19.3723,31400.0
2008-08-29 13:50:00,34.3,34.3,34.23,34.28,26900.0,19.378,19.378,19.3384,19.3667,26900.0
2008-08-29 14:00:00,34.29,34.32,34.27,34.3,31800.0,19.3723,19.3893,19.361,19.378,31800.0
2008-08-29 14:10:00,34.31,34.36,34.29,34.36,42500.0,19.3836,19.4119,19.3723,19.4119,42500.0
2008-08-29 14:20:00,34.35,34.4,34.29,34.39,43000.0,19.4062,19.4345,19.3723,19.4288,43000.0
2008-08-29 14:30:00,34.39,34.39,34.27,34.29,72100.0,19.4288,19.4288,19.361,19.3723,72100.0
2008-08-29 14:40:00,34.28,34.32,34.25,34.3,41600.0,19.3667,19.3893,19.3497,19.378,41600.0
2008-08-29 14:50:00,34.29,34.36,34.24,34.35,36300.0,19.3723,19.4119,19.3441,19.4062,36300.0
2008-08-29 15:00:00,34.35,34.35,34.22,34.25,64200.0,19.4062,19.4062,19.3328,19.3497,64200.0
2008-08-29 15:10:00,34.25,34.28,34.15,34.19,109400.0,19.3497,19.3667,19.2932,19.3158,109400.0
2008-08-29 15:20:00,34.18,34.22,34.12,34.14,71300.0,19.3102,19.3328,19.2763,19.2876,71300.0
2008-08-29 15:30:00,34.14,34.27,34.14,34.22,119700.0,19.2876,19.361,19.2876,19.3328,119700.0
2008-08-29 15:40:00,34.21,34.22,34.15,34.16,104900.0,19.3271,19.3328,19.2932,19.2989,104900.0
2008-08-29 15:50:00,34.15,34.16,34.06,34.09,260900.0,19.2932,19.2989,19.2424,19.2593,260900.0
2008-09-02 09:30:00,35.2,35.2,34.68,34.96,83900.0,19.8864,19.8864,19.5926,19.7508,83900.0
2008-09-02 09:40:00,34.96,35.21,34.96,35.07,81800.0,19.7508,19.8921,19.7508,19.813,81800.0
2008-09-02 09:50:00,35.08,35.2,35.04,35.09,77600.0,19.8186,19.8864,19.796,19.8243,77600.0
2008-09-02 10:00:00,35.11,35.18,34.98,35.01,79200.0,19.8356,19.8751,19.7621,19.7791,79200.0
2008-09-02 10:10:00,35.0,35.02,34.9,34.91,65500.0,19.7734,19.7847,19.7169,19.7226,65500.0
2008-09-02 10:20:00,34.91,34.92,34.85,34.9,41200.0,19.7226,19.7282,19.6887,19.7169,41200.0
2008-09-02 10:30:00,34.89,34.95,34.88,34.9,53900.0,19.7113,19.7452,19.7056,19.7169,53900.0
2008-09-02 10:40:00,34.9,34.91,34.71,34.82,59500.0,19.7169,19.7226,19.6096,19.6717,59500.0
2008-09-02 10:50:00,34.82,34.9,34.81,34.89,64200.0,19.6717,19.7169,19.6661,19.7113,64200.0
2008-09-02 11:00:00,34.9,34.96,34.87,34.95,80600.0,19.7169,19.7508,19.7,19.7452,80600.0
2008-09-02 11:10:00,34.94,35.07,34.94,35.04,63200.0,19.7395,19.813,19.7395,19.796,63200.0
2008-09-02 11:20:00,35.03,35.1,34.96,35.09,74500.0,19.7904,19.8299,19.7508,19.8243,74500.0
2008-09-02 11:30:00,35.1,35.21,35.09,35.2,72000.0,19.8299,19.8921,19.8243,19.8864,72000.0
2008-09-02 11:40:00,35.2,35.24,35.19,35.19,91100.0,19.8864,19.909,19.8808,19.8808,91100.0
2008-09-02 11:50:00,35.18,35.23,35.1,35.15,89900.0,19.8751,19.9034,19.8299,19.8582,89900.0
2008-09-02 12:00:00,35.15,35.21,35.11,35.19,62700.0,19.8582,19.8921,19.8356,19.8808,62700.0
2008-09-02 12:10:00,35.19,35.24,35.14,35.21,54500.0,19.8808,19.909,19.8525,19.8921,54500.0
2008-09-02 12:20:00,35.22,35.23,34.99,34.99,66300.0,19.8977,19.9034,19.7678,19.7678,66300.0
2008-09-02 12:30:00,34.99,35.02,34.95,35.0,86000.0,19.7678,19.7847,19.7452,19.7734,86000.0
2008-09-02 12:40:00,35.01,35.06,34.99,35.03,59300.0,19.7791,19.8073,19.7678,19.7904,59300.0
2008-09-02 12:50:00,35.02,35.14,35.0,35.1,62300.0,19.7847,19.8525,19.7734,19.8299,62300.0
2008-09-02 13:00:00,35.1,35.16,35.1,35.16,50600.0,19.8299,19.8638,19.8299,19.8638,50600.0
2008-09-02 13:10:00,35.15,35.2,35.15,35.17,58100.0,19.8582,19.8864,19.8582,19.8695,58100.0
2008-09-02 13:20:00,35.17,35.21,35.11,35.21,57900.0,19.8695,19.8921,19.8356,19.8921,57900.0
2008-09-02 13:30:00,35.22,35.29,35.18,35.22,72000.0,19.8977,19.9373,19.8751,19.8977,72000.0
2008-09-02 13:40:00,35.22,35.22,35.07,35.07,111600.0,19.8977,19.8977,19.813,19.813,111600.0
2008-09-02 13:50:00,35.08,35.09,34.93,34.94,215300.0,19.8186,19.8243,19.7339,19.7395,215300.0
2008-09-02 14:00:00,34.95,34.96,34.91,34.92,167700.0,19.7452,19.7508,19.7226,19.7282,167700.0
2008-09-02 14:10:00,34.92,34.95,34.82,34.85,161400.0,19.7282,19.7452,19.6717,19.6887,161400.0
2008-09-02 14:20:00,34.86,35.02,34.85,34.94,112200.0,19.6943,19.7847,19.6887,19.7395,112200.0
2008-09-02 14:30:00,34.94,35.01,34.92,34.93,89200.0,19.7395,19.7791,19.7282,19.7339,89200.0
2008-09-02 14:40:00,34.94,35.03,34.93,35.0,117400.0,19.7395,19.7904,19.7339,19.7734,117400.0
2008-09-02 14:50:00,35.01,35.02,34.88,34.93,146000.0,19.7791,19.7847,19.7056,19.7339,146000.0
2008-09-02 15:00:00,34.94,35.08,34.93,35.05,174600.0,19.7395,19.8186,19.7339,19.8017,174600.0
2008-09-02 15:10:00,35.04,35.1,35.02,35.06,144200.0,19.796,19.8299,19.7847,19.8073,144200.0
2008-09-02 15:20:00,35.05,35.16,35.04,35.14,165000.0,19.8017,19.8638,19.796,19.8525,165000.0
2008-09-02 15:30:00,35.14,35.22,35.11,35.21,272400.0,19.8525,19.8977,19.8356,19.8921,272400.0
2008-09-02 15:40:00,35.22,35.25,35.11,35.17,407600.0,19.8977,19.9147,19.8356,19.8695,407600.0
2008-09-02 15:50:00,35.16,35.23,35.14,35.14,295300.0,19.8638,19.9034,19.8525,19.8525,295300.0
2008-09-03 09:30:00,34.72,35.09,34.67,34.95,83300.0,19.6152,19.8243,19.587,19.7452,83300.0
2008-09-03 09:40:00,34.96,34.97,34.73,34.79,107700.0,19.7508,19.7565,19.6209,19.6548,107700.0
2008-09-03 09:50:00,34.79,35.07,34.79,35.01,68600.0,19.6548,19.813,19.6548,19.7791,68600.0
2008-09-03 10:00:00,35.01,35.13,34.91,34.92,144100.0,19.7791,19.8469,19.7226,19.7282,144100.0
2008-09-03 10:10:00,34.91,34.96,34.86,34.9,100900.0,19.7226,19.7508,19.6943,19.7169,100900.0
2008-09-03 10:20:00,34.9,35.02,34.9,34.99,146000.0,19.7169,19.7847,19.7169,19.7678,146000.0
2008-09-03 10:30:00,34.99,35.16,34.99,35.16,69100.0,19.7678,19.8638,19.7678,19.8638,69100.0
2008-09-03 10:40:00,35.16,35.25,35.11,35.14,71100.0,19.8638,19.9147,19.8356,19.8525,71100.0
2008-09-03 10:50:00,35.13,35.15,35.02,35.05,54200.0,19.8469,19.8582,19.7847,19.8017,54200.0
2008-09-03 11:00:00,35.06,35.19,35.05,35.1,50900.0,19.8073,19.8808,19.8017,19.8299,50900.0
2008-09-03 11:10:00,35.1,35.1,34.97,35.02,68200.0,19.8299,19.8299,19.7565,19.7847,68200.0
2008-09-03 11:20:00,35.03,35.06,34.97,35.01,63800.0,19.7904,19.8073,19.7565,19.7791,63800.0
2008-09-03 11:30:00,35.01,35.02,34.82,34.89,120100.0,19.7791,19.7847,19.6717,19.7113,120100.0
2008-09-03 11:40:00,34.9,34.9,34.82,34.87,53700.0,19.7169,19.7169,19.6717,19.7,53700.0
2008-09-03 11:50:00,34.86,34.89,34.71,34.75,52300.0,19.6943,19.7113,19.6096,19.6322,52300.0
2008-09-03 12:00:00,34.75,34.8,34.69,34.73,61500.0,19.6322,19.6604,19.5983,19.6209,61500.0
2008-09-03 12:10:00,34.74,34.76,34.67,34.73,57000.0,19.6265,19.6378,19.587,19.6209,57000.0
2008-09-03 12:20:00,34.74,34.81,34.72,34.78,59300.0,19.6265,19.6661,19.6152,19.6491,59300.0
2008-09-03 12:30:00,34.78,34.79,34.68,34.79,49300.0,19.6491,19.6548,19.5926,19.6548,49300.0
2008-09-03 12:40:00,34.78,34.79,34.72,34.72,43600.0,19.6491,19.6548,19.6152,19.6152,43600.0
2008-09-03 12:50:00,34.72,34.75,34.7,34.74,38500.0,19.6152,19.6322,19.6039,19.6265,38500.0
2008-09-03 13:00:00,34.74,34.78,34.68,34.77,50600.0,19.6265,19.6491,19.5926,19.6435,50600.0
2008-09-03 13:10:00,34.77,34.82,34.72,34.81,85100.0,19.6435,19.6717,19.6152,19.6661,85100.0
2008-09-03 13:20:00,34.81,34.85,34.7,34.73,63000.0,19.6661,19.6887,19.6039,19.6209,63000.0
2008-09-03 13:30:00,34.73,34.75,34.68,34.7,48900.0,19.6209,19.6322,19.5926,19.6039,48900.0
2008-09-03 13:40:00,34.7,34.78,34.64,34.78,76900.0,19.6039,19.6491,19.57,19.6491,76900.0
2008-09-03 13:50:00,34.78,34.85,34.76,34.83,59100.0,19.6491,19.6887,19.6378,19.6774,59100.0
2008-09-03 14:00:00,34.84,34.94,34.71,34.79,126800.0,19.683,19.7395,19.6096,19.6548,126800.0
2008-09-03 14:10:00,34.78,34.78,34.63,34.69,60700.0,19.6491,19.6491,19.5644,19.5983,60700.0
2008-09-03 14:20:00,34.7,34.7,34.6,34.69,60100.0,19.6039,19.6039,19.5474,19.5983,60100.0
2008-09-03 14:30:00,34.69,34.82,34.67,34.82,88900.0,19.5983,19.6717,19.587,19.6717,88900.0
2008-09-03 14:40:00,34.82,34.83,34.74,34.74,82300.0,19.6717,19.6774,19.6265,19.6265,82300.0
2008-09-03 14:50:00,34.74,34.77,34.67,34.75,61600.0,19.6265,19.6435,19.587,19.6322,61600.0
2008-09-03 15:00:00,34.75,34.81,34.72,34.73,80500.0,19.6322,19.6661,19.6152,19.6209,80500.0
2008-09-03 15:10:00,34.73,34.8,34.7,34.79,78700.0,19.6209,19.6604,19.6039,19.6548,78700.0
2008-09-03 15:20:00,34.79,34.96,34.76,34.84,204600.0,19.6548,19.7508,19.6378,19.683,204600.0
2008-09-03 15:30:00,34.84,34.95,34.8,34.92,158500.0,19.683,19.7452,19.6604,19.7282,158500.0
2008-09-03 15:40:00,34.92,34.96,34.83,34.86,165200.0,19.7282,19.7508,19.6774,19.6943,165200.0
2008-09-03 15:50:00,34.85,34.88,34.77,34.86,313500.0,19.6887,19.7056,19.6435,19.6943,313500.0
2008-09-04 09:30:00,34.58,34.97,34.58,34.73,36600.0,19.5362,19.7565,19.5362,19.6209,36600.0
2008-09-04 09:40:00,34.73,34.73,34.49,34.57,31500.0,19.6209,19.6209,19.4853,19.5305,31500.0
2008-09-04 09:50:00,34.57,34.65,34.55,34.62,21600.0,19.5305,19.5757,19.5192,19.5587,21600.0
2008-09-04 10:00:00,34.63,34.76,34.56,34.7,53100.0,19.5644,19.6378,19.5249,19.6039,53100.0
2008-09-04 10:10:00,34.7,34.75,34.67,34.67,29200.0,19.6039,19.6322,19.587,19.587,29200.0
2008-09-04 10:20:00,34.67,34.71,34.55,34.57,30800.0,19.587,19.6096,19.5192,19.5305,30800.0
2008-09-04 10:30:00,34.58,34.58,34.31,34.44,100600.0,19.5362,19.5362,19.3836,19.4571,100600.0
2008-09-04 10:40:00,34.44,34.45,34.32,34.33,39800.0,19.4571,19.4627,19.3893,19.3949,39800.0
2008-09-04 10:50:00,34.32,34.45,34.29,34.39,35400.0,19.3893,19.4627,19.3723,19.4288,35400.0
2008-09-04 11:00:00,34.38,34.4,34.21,34.29,60700.0,19.4232,19.4345,19.3271,19.3723,60700.0
2008-09-04 11:10:00,34.29,34.31,34.21,34.29,43400.0,19.3723,19.3836,19.3271,19.3723,43400.0
2008-09-04 11:20:00,34.29,34.33,34.17,34.31,48100.0,19.3723,19.3949,19.3045,19.3836,48100.0
2008-09-04 11:30:00,34.31,34.33,34.26,34.32,30400.0,19.3836,19.3949,19.3554,19.3893,30400.0
2008-09-04 11:40:00,34.32,34.53,34.32,34.51,86300.0,19.3893,19.5079,19.3893,19.4966,86300.0
2008-09-04 11:50:00,34.5,34.55,34.33,34.35,33900.0,19.491,19.5192,19.3949,19.4062,33900.0
2008-09-04 12:00:00,34.35,34.59,34.35,34.59,67700.0,19.4062,19.5418,19.4062,19.5418,67700.0
2008-09-04 12:10:00,34.59,34.6,34.41,34.41,27800.0,19.5418,19.5474,19.4401,19.4401,27800.0
2008-09-04 12:20:00,34.41,34.44,34.36,34.38,27200.0,19.4401,19.4571,19.4119,19.4232,27200.0
2008-09-04 12:30:00,34.38,34.43,34.36,34.41,27100.0,19.4232,19.4514,19.4119,19.4401,27100.0
2008-09-04 12:40:00,34.42,34.42,34.28,34.31,37100.0,19.4458,19.4458,19.3667,19.3836,37100.0
2008-09-04 12:50:00,34.31,34.33,34.24,34.31,29200.0,19.3836,19.3949,19.3441,19.3836,29200.0
2008-09-04 13:00:00,34.31,34.35,34.27,34.32,44200.0,19.3836,19.4062,19.361,19.3893,44200.0
2008-09-04 13:10:00,34.32,34.35,34.25,34.3,32300.0,19.3893,19.4062,19.3497,19.378,32300.0
2008-09-04 13:20:00,34.29,34.31,34.17,34.22,42200.0,19.3723,19.3836,19.3045,19.3328,42200.0
2008-09-04 13:30:00,34.22,34.28,34.17,34.28,41800.0,19.3328,19.3667,19.3045,19.3667,41800.0
2008-09-04 13:40:00,34.28,34.29,34.25,34.26,57300.0,19.3667,19.3723,19.3497,19.3554,57300.0
2008-09-04 13:50:00,34.26,34.33,34.25,34.33,34700.0,19.3554,19.3949,19.3497,19.3949,34700.0
2008-09-04 14:00:00,34.33,34.33,34.17,34.17,64800.0,19.3949,19.3949,19.3045,19.3045,64800.0
2008-09-04 14:10:00,34.17,34.22,34.13,34.16,43700.0,19.3045,19.3328,19.2819,19.2989,43700.0
2008-09-04 14:20:00,34.17,34.28,34.13,34.23,89300.0,19.3045,19.3667,19.2819,19.3384,89300.0
2008-09-04 14:30:00,34.23,34.24,34.13,34.21,56800.0,19.3384,19.3441,19.2819,19.3271,56800.0
2008-09-04 14:40:00,34.21,34.25,34.16,34.2,71200.0,19.3271,19.3497,19.2989,19.3215,71200.0
2008-09-04 14:50:00,34.2,34.22,34.16,34.21,79700.0,19.3215,19.3328,19.2989,19.3271,79700.0
2008-09-04 15:00:00,34.21,34.34,34.19,34.29,98800.0,19.3271,19.4006,19.3158,19.3723,98800.0
2008-09-04 15:10:00,34.28,34.33,34.21,34.24,183800.0,19.3667,19.3949,19.3271,19.3441,183800.0
2008-09-04 15:20:00,34.23,34.23,34.12,34.2,84600.0,19.3384,19.3384,19.2763,19.3215,84600.0
2008-09-04 15:30:00,34.19,34.26,34.13,34.15,144400.0,19.3158,19.3554,19.2819,19.2932,144400.0
2008-09-04 15:40:00,34.15,34.17,34.07,34.14,176700.0,19.2932,19.3045,19.248,19.2876,176700.0
2008-09-04 15:50:00,34.14,34.14,33.99,33.99,292400.0,19.2876,19.2876,19.2028,19.2028,292400.0
2008-09-05 09:30:00,33.75,33.83,33.55,33.58,85300.0,19.0672,19.1124,18.9542,18.9712,85300.0
2008-09-05 09:40:00,33.57,33.83,33.54,33.67,116000.0,18.9655,19.1124,18.9486,19.022,116000.0
2008-09-05 09:50:00,33.67,33.72,33.51,33.52,137800.0,19.022,19.0503,18.9316,18.9373,137800.0
2008-09-05 10:00:00,33.52,33.6,33.46,33.54,165700.0,18.9373,18.9825,18.9034,18.9486,165700.0
2008-09-05 10:10:00,33.54,33.55,33.39,33.44,100000.0,18.9486,18.9542,18.8639,18.8921,100000.0
2008-09-05 10:20:00,33.44,33.5,33.33,33.33,126200.0,18.8921,18.926,18.83,18.83,126200.0
2008-09-05 10:30:00,33.33,33.4,33.3,33.33,85500.0,18.83,18.8695,18.813,18.83,85500.0
2008-09-05 10:40:00,33.34,33.4,33.25,33.25,69500.0,18.8356,18.8695,18.7848,18.7848,69500.0
2008-09-05 10:50:00,33.25,33.3,33.16,33.19,76200.0,18.7848,18.813,18.7339,18.7509,76200.0
2008-09-05 11:00:00,33.18,33.22,33.14,33.18,67400.0,18.7452,18.7678,18.7226,18.7452,67400.0
2008-09-05 11:10:00,33.17,33.18,33.08,33.11,58900.0,18.7396,18.7452,18.6887,18.7057,58900.0
2008-09-05 11:20:00,33.11,33.32,33.1,33.29,64300.0,18.7057,18.8243,18.7,18.8074,64300.0
2008-09-05 11:30:00,33.29,33.3,33.23,33.28,53000.0,18.8074,18.813,18.7735,18.8017,53000.0
2008-09-05 11:40:00,33.28,33.39,33.27,33.33,63100.0,18.8017,18.8639,18.7961,18.83,63100.0
2008-09-05 11:50:00,33.33,33.44,33.31,33.4,84800.0,18.83,18.8921,18.8187,18.8695,84800.0
2008-09-05 12:00:00,33.39,33.43,33.33,33.37,63600.0,18.8639,18.8865,18.83,18.8526,63600.0
2008-09-05 12:10:00,33.38,33.39,33.3,33.34,52400.0,18.8582,18.8639,18.813,18.8356,52400.0
2008-09-05 12:20:00,33.35,33.46,33.31,33.45,49700.0,18.8413,18.9034,18.8187,18.8978,49700.0
2008-09-05 12:30:00,33.45,33.51,33.4,33.46,78300.0,18.8978,18.9316,18.8695,18.9034,78300.0
2008-09-05 12:40:00,33.45,33.45,33.35,33.4,42300.0,18.8978,18.8978,18.8413,18.8695,42300.0
2008-09-05 12:50:00,33.4,33.44,33.31,33.39,41200.0,18.8695,18.8921,18.8187,18.8639,41200.0
2008-09-05 13:00:00,33.38,33.46,33.35,33.42,65400.0,18.8582,18.9034,18.8413,18.8808,65400.0
2008-09-05 13:10:00,33.41,33.48,33.37,33.38,63100.0,18.8752,18.9147,18.8526,18.8582,63100.0
2008-09-05 13:20:00,33.39,33.4,33.33,33.36,61800.0,18.8639,18.8695,18.83,18.8469,61800.0
2008-09-05 13:30:00,33.36,33.46,33.27,33.27,66600.0,18.8469,18.9034,18.7961,18.7961,66600.0
2008-09-05 13:40:00,33.28,33.35,33.27,33.29,35800.0,18.8017,18.8413,18.7961,18.8074,35800.0
2008-09-05 13:50:00,33.29,33.39,33.27,33.39,32800.0,18.8074,18.8639,18.7961,18.8639,32800.0
2008-09-05 14:00:00,33.39,33.39,33.27,33.38,44200.0,18.8639,18.8639,18.7961,18.8582,44200.0
2008-09-05 14:10:00,33.37,33.44,33.31,33.44,81300.0,18.8526,18.8921,18.8187,18.8921,81300.0
2008-09-05 14:20:00,33.44,33.46,33.38,33.41,81800.0,18.8921,18.9034,18.8582,18.8752,81800.0
2008-09-05 14:30:00,33.41,33.45,33.34,33.41,43900.0,18.8752,18.8978,18.8356,18.8752,43900.0
2008-09-05 14:40:00,33.4,33.46,33.39,33.45,51400.0,18.8695,18.9034,18.8639,18.8978,51400.0
2008-09-05 14:50:00,33.45,33.52,33.41,33.43,115400.0,18.8978,18.9373,18.8752,18.8865,115400.0
2008-09-05 15:00:00,33.43,33.54,33.42,33.44,221500.0,18.8865,18.9486,18.8808,18.8921,221500.0
2008-09-05 15:10:00,33.43,33.47,33.37,33.45,64300.0,18.8865,18.9091,18.8526,18.8978,64300.0
2008-09-05 15:20:00,33.45,33.45,33.32,33.4,156900.0,18.8978,18.8978,18.8243,18.8695,156900.0
2008-09-05 15:30:00,33.39,33.44,33.38,33.43,179600.0,18.8639,18.8921,18.8582,18.8865,179600.0
2008-09-05 15:40:00,33.43,33.45,33.38,33.43,219500.0,18.8865,18.8978,18.8582,18.8865,219500.0
2008-09-05 15:50:00,33.42,33.45,33.31,33.31,407400.0,18.8808,18.8978,18.8187,18.8187,407400.0
2008-09-08 09:30:00,33.6,33.97,33.41,33.72,148500.0,18.9825,19.1915,18.8752,19.0503,148500.0
2008-09-08 09:40:00,33.75,33.9,33.7,33.86,117900.0,19.0672,19.152,19.039,19.1294,117900.0
2008-09-08 09:50:00,33.86,33.94,33.77,33.8,113800.0,19.1294,19.1746,19.0785,19.0955,113800.0
2008-09-08 10:00:00,33.81,34.05,33.67,34.03,140800.0,19.1011,19.2367,19.022,19.2254,140800.0
2008-09-08 10:10:00,34.04,34.07,33.91,34.0,114600.0,19.2311,19.248,19.1576,19.2085,114600.0
2008-09-08 10:20:00,33.99,34.08,33.98,34.03,87400.0,19.2028,19.2537,19.1972,19.2254,87400.0
2008-09-08 10:30:00,34.04,34.15,33.99,34.13,84100.0,19.2311,19.2932,19.2028,19.2819,84100.0
2008-09-08 10:40:00,34.13,34.24,34.11,34.18,96700.0,19.2819,19.3441,19.2706,19.3102,96700.0
2008-09-08 10:50:00,34.19,34.19,33.82,33.82,91500.0,19.3158,19.3158,19.1068,19.1068,91500.0
2008-09-08 11:00:00,33.8,34.0,33.59,33.88,116400.0,19.0955,19.2085,18.9768,19.1407,116400.0
2008-09-08 11:10:00,33.88,34.0,33.87,33.89,49000.0,19.1407,19.2085,19.135,19.1463,49000.0
2008-09-08 11:20:00,33.89,33.97,33.81,33.81,37700.0,19.1463,19.1915,19.1011,19.1011,37700.0
2008-09-08 11:30:00,33.84,34.03,33.84,33.99,54300.0,19.1181,19.2254,19.1181,19.2028,54300.0
2008-09-08 11:40:00,33.99,34.02,33.85,33.91,84700.0,19.2028,19.2198,19.1237,19.1576,84700.0
2008-09-08 11:50:00,33.92,34.0,33.8,33.82,109300.0,19.1633,19.2085,19.0955,19.1068,109300.0
2008-09-08 12:00:00,33.82,33.85,33.68,33.71,161800.0,19.1068,19.1237,19.0277,19.0446,161800.0
2008-09-08 12:10:00,33.71,33.91,33.68,33.89,103900.0,19.0446,19.1576,19.0277,19.1463,103900.0
2008-09-08 12:20:00,33.89,33.89,33.68,33.78,164800.0,19.1463,19.1463,19.0277,19.0842,164800.0
2008-09-08 12:30:00,33.8,33.89,33.78,33.83,110700.0,19.0955,19.1463,19.0842,19.1124,110700.0
2008-09-08 12:40:00,33.83,33.86,33.76,33.77,84100.0,19.1124,19.1294,19.0729,19.0785,84100.0
2008-09-08 12:50:00,33.76,33.8,33.72,33.72,109200.0,19.0729,19.0955,19.0503,19.0503,109200.0
2008-09-08 13:00:00,33.73,33.76,33.53,33.53,130400.0,19.0559,19.0729,18.9429,18.9429,130400.0
2008-09-08 13:10:00,33.53,33.67,33.53,33.64,69500.0,18.9429,19.022,18.9429,19.0051,69500.0
2008-09-08 13:20:00,33.64,33.67,33.59,33.63,83300.0,19.0051,19.022,18.9768,18.9994,83300.0
2008-09-08 13:30:00,33.64,33.67,33.55,33.57,54700.0,19.0051,19.022,18.9542,18.9655,54700.0
2008-09-08 13:40:00,33.56,33.63,33.52,33.59,54800.0,18.9599,18.9994,18.9373,18.9768,54800.0
2008-09-08 13:50:00,33.58,33.59,33.47,33.49,87200.0,18.9712,18.9768,18.9091,18.9203,87200.0
2008-09-08 14:00:00,33.48,33.68,33.46,33.66,92300.0,18.9147,19.0277,18.9034,19.0164,92300.0
2008-09-08 14:10:00,33.66,33.72,33.59,33.68,89100.0,19.0164,19.0503,18.9768,19.0277,89100.0
2008-09-08 14:20:00,33.68,33.73,33.64,33.71,134400.0,19.0277,19.0559,19.0051,19.0446,134400.0
2008-09-08 14:30:00,33.72,33.77,33.66,33.74,150300.0,19.0503,19.0785,19.0164,19.0616,150300.0
2008-09-08 14:40:00,33.72,33.78,33.66,33.68,96400.0,19.0503,19.0842,19.0164,19.0277,96400.0
2008-09-08 14:50:00,33.68,33.75,33.66,33.7,75300.0,19.0277,19.0672,19.0164,19.039,75300.0
2008-09-08 15:00:00,33.7,33.72,33.57,33.6,118700.0,19.039,19.0503,18.9655,18.9825,118700.0
2008-09-08 15:10:00,33.59,33.76,33.56,33.72,140100.0,18.9768,19.0729,18.9599,19.0503,140100.0
2008-09-08 15:20:00,33.73,33.82,33.72,33.76,217500.0,19.0559,19.1068,19.0503,19.0729,217500.0
2008-09-08 15:30:00,33.77,33.85,33.75,33.83,307200.0,19.0785,19.1237,19.0672,19.1124,307200.0
2008-09-08 15:40:00,33.83,33.85,33.73,33.76,428400.0,19.1124,19.1237,19.0559,19.0729,428400.0
2008-09-08 15:50:00,33.76,33.81,33.74,33.75,320200.0,19.0729,19.1011,19.0616,19.0672,320200.0
2008-09-09 09:30:00,34.0,34.24,33.76,33.88,91800.0,19.2085,19.3441,19.0729,19.1407,91800.0
2008-09-09 09:40:00,33.91,34.15,33.88,34.1,129100.0,19.1576,19.2932,19.1407,19.265,129100.0
2008-09-09 09:50:00,34.1,34.15,34.05,34.07,54600.0,19.265,19.2932,19.2367,19.248,54600.0
2008-09-09 10:00:00,34.05,34.07,33.99,34.05,73900.0,19.2367,19.248,19.2028,19.2367,73900.0
2008-09-09 10:10:00,34.03,34.06,33.99,33.99,59600.0,19.2254,19.2424,19.2028,19.2028,59600.0
2008-09-09 10:20:00,34.0,34.1,33.97,33.97,70600.0,19.2085,19.265,19.1915,19.1915,70600.0
2008-09-09 10:30:00,33.97,33.97,33.86,33.91,46600.0,19.1915,19.1915,19.1294,19.1576,46600.0
2008-09-09 10:40:00,33.91,33.96,33.77,33.79,73100.0,19.1576,19.1859,19.0785,19.0898,73100.0
2008-09-09 10:50:00,33.8,33.8,33.63,33.71,137800.0,19.0955,19.0955,18.9994,19.0446,137800.0
2008-09-09 11:00:00,33.7,33.74,33.66,33.71,38500.0,19.039,19.0616,19.0164,19.0446,38500.0
2008-09-09 11:10:00,33.7,33.71,33.57,33.6,83800.0,19.039,19.0446,18.9655,18.9825,83800.0
2008-09-09 11:20:00,33.6,33.67,33.6,33.65,51800.0,18.9825,19.022,18.9825,19.0107,51800.0
2008-09-09 11:30:00,33.66,33.71,33.59,33.66,42600.0,19.0164,19.0446,18.9768,19.0164,42600.0
2008-09-09 11:40:00,33.66,33.66,33.61,33.65,31200.0,19.0164,19.0164,18.9881,19.0107,31200.0
2008-09-09 11:50:00,33.67,33.69,33.59,33.59,36500.0,19.022,19.0333,18.9768,18.9768,36500.0
2008-09-09 12:00:00,33.59,33.59,33.48,33.49,53200.0,18.9768,18.9768,18.9147,18.9203,53200.0
2008-09-09 12:10:00,33.5,33.53,33.43,33.5,105100.0,18.926,18.9429,18.8865,18.926,105100.0
2008-09-09 12:20:00,33.51,33.62,33.51,33.54,47600.0,18.9316,18.9938,18.9316,18.9486,47600.0
2008-09-09 12:30:00,33.54,33.6,33.48,33.56,44500.0,18.9486,18.9825,18.9147,18.9599,44500.0
2008-09-09 12:40:00,33.55,33.61,33.47,33.57,59200.0,18.9542,18.9881,18.9091,18.9655,59200.0
2008-09-09 12:50:00,33.58,33.58,33.53,33.56,43400.0,18.9712,18.9712,18.9429,18.9599,43400.0
2008-09-09 13:00:00,33.56,33.67,33.52,33.62,67900.0,18.9599,19.022,18.9373,18.9938,67900.0
2008-09-09 13:10:00,33.62,33.64,33.56,33.61,63500.0,18.9938,19.0051,18.9599,18.9881,63500.0
2008-09-09 13:20:00,33.62,33.64,33.41,33.42,94300.0,18.9938,19.0051,18.8752,18.8808,94300.0
2008-09-09 13:30:00,33.43,33.44,33.35,33.44,91500.0,18.8865,18.8921,18.8413,18.8921,91500.0
2008-09-09 13:40:00,33.43,33.44,33.29,33.3,93300.0,18.8865,18.8921,18.8074,18.813,93300.0
2008-09-09 13:50:00,33.3,33.39,33.27,33.27,121300.0,18.813,18.8639,18.7961,18.7961,121300.0
2008-09-09 14:00:00,33.28,33.29,33.2,33.24,168900.0,18.8017,18.8074,18.7565,18.7791,168900.0
2008-09-09 14:10:00,33.24,33.28,33.18,33.21,76600.0,18.7791,18.8017,18.7452,18.7622,76600.0
2008-09-09 14:20:00,33.21,33.33,33.2,33.26,144400.0,18.7622,18.83,18.7565,18.7904,144400.0
2008-09-09 14:30:00,33.28,33.29,33.17,33.26,114500.0,18.8017,18.8074,18.7396,18.7904,114500.0
2008-09-09 14:40:00,33.26,33.28,33.13,33.26,159800.0,18.7904,18.8017,18.717,18.7904,159800.0
2008-09-09 14:50:00,33.27,33.28,33.15,33.18,113500.0,18.7961,18.8017,18.7283,18.7452,113500.0
2008-09-09 15:00:00,33.17,33.17,33.05,33.1,205700.0,18.7396,18.7396,18.6718,18.7,205700.0
2008-09-09 15:10:00,33.1,33.11,32.92,32.92,313400.0,18.7,18.7057,18.5983,18.5983,313400.0
2008-09-09 15:20:00,32.93,33.11,32.93,33.11,239500.0,18.604,18.7057,18.604,18.7057,239500.0
2008-09-09 15:30:00,33.1,33.17,33.08,33.11,179600.0,18.7,18.7396,18.6887,18.7057,179600.0
2008-09-09 15:40:00,33.12,33.13,32.97,32.97,202100.0,18.7113,18.717,18.6266,18.6266,202100.0
2008-09-09 15:50:00,32.96,33.02,32.93,32.95,381200.0,18.6209,18.6548,18.604,18.6153,381200.0
2008-09-10 09:30:00,33.16,33.29,32.99,33.03,57300.0,18.7339,18.8074,18.6379,18.6605,57300.0
2008-09-10 09:40:00,33.02,33.2,32.95,33.15,55500.0,18.6548,18.7565,18.6153,18.7283,55500.0
2008-09-10 09:50:00,33.16,33.16,32.98,32.98,41800.0,18.7339,18.7339,18.6322,18.6322,41800.0
2008-09-10 10:00:00,32.98,33.11,32.98,33.0,51000.0,18.6322,18.7057,18.6322,18.6435,51000.0
2008-09-10 10:10:00,33.0,33.01,32.89,32.95,43400.0,18.6435,18.6492,18.5814,18.6153,43400.0
2008-09-10 10:20:00,32.94,32.99,32.89,32.98,32800.0,18.6096,18.6379,18.5814,18.6322,32800.0
2008-09-10 10:30:00,32.97,33.06,32.89,32.99,61600.0,18.6266,18.6774,18.5814,18.6379,61600.0
2008-09-10 10:40:00,32.99,33.02,32.85,32.91,40600.0,18.6379,18.6548,18.5588,18.5927,40600.0
2008-09-10 10:50:00,32.92,32.99,32.9,32.95,39300.0,18.5983,18.6379,18.587,18.6153,39300.0
2008-09-10 11:00:00,32.95,33.07,32.89,33.05,56200.0,18.6153,18.6831,18.5814,18.6718,56200.0
2008-09-10 11:10:00,33.02,33.11,32.96,33.11,32800.0,18.6548,18.7057,18.6209,18.7057,32800.0
2008-09-10 11:20:00,33.1,33.14,33.03,33.1,58900.0,18.7,18.7226,18.6605,18.7,58900.0
2008-09-10 11:30:00,33.1,33.25,33.08,33.17,58600.0,18.7,18.7848,18.6887,18.7396,58600.0
2008-09-10 11:40:00,33.17,33.27,33.13,33.27,36600.0,18.7396,18.7961,18.717,18.7961,36600.0
2008-09-10 11:50:00,33.28,33.29,33.16,33.17,24100.0,18.8017,18.8074,18.7339,18.7396,24100.0
2008-09-10 12:00:00,33.17,33.28,33.13,33.24,41700.0,18.7396,18.8017,18.717,18.7791,41700.0
2008-09-10 12:10:00,33.24,33.28,33.2,33.26,29100.0,18.7791,18.8017,18.7565,18.7904,29100.0
2008-09-10 12:20:00,33.26,33.31,33.2,33.24,51700.0,18.7904,18.8187,18.7565,18.7791,51700.0
2008-09-10 12:30:00,33.23,33.32,33.23,33.3,67800.0,18.7735,18.8243,18.7735,18.813,67800.0
2008-09-10 12:40:00,33.31,33.35,33.25,33.27,55300.0,18.8187,18.8413,18.7848,18.7961,55300.0
2008-09-10 12:50:00,33.28,33.3,33.23,33.24,24400.0,18.8017,18.813,18.7735,18.7791,24400.0
2008-09-10 13:00:00,33.24,33.3,33.18,33.18,37900.0,18.7791,18.813,18.7452,18.7452,37900.0
2008-09-10 13:10:00,33.19,33.29,33.18,33.26,49600.0,18.7509,18.8074,18.7452,18.7904,49600.0
2008-09-10 13:20:00,33.26,33.31,33.21,33.21,53900.0,18.7904,18.8187,18.7622,18.7622,53900.0
2008-09-10 13:30:00,33.21,33.32,33.2,33.28,51500.0,18.7622,18.8243,18.7565,18.8017,51500.0
2008-09-10 13:40:00,33.29,33.32,33.22,33.26,102500.0,18.8074,18.8243,18.7678,18.7904,102500.0
2008-09-10 13:50:00,33.26,33.3,33.21,33.21,51800.0,18.7904,18.813,18.7622,18.7622,51800.0
2008-09-10 14:00:00,33.21,33.32,33.2,33.32,47700.0,18.7622,18.8243,18.7565,18.8243,47700.0
2008-09-10 14:10:00,33.31,33.42,33.28,33.39,140100.0,18.8187,18.8808,18.8017,18.8639,140100.0
2008-09-10 14:20:00,33.39,33.44,33.33,33.43,89100.0,18.8639,18.8921,18.83,18.8865,89100.0
2008-09-10 14:30:00,33.42,33.48,33.38,33.43,79200.0,18.8808,18.9147,18.8582,18.8865,79200.0
2008-09-10 14:40:00,33.44,33.44,33.36,33.38,38600.0,18.8921,18.8921,18.8469,18.8582,38600.0
2008-09-10 14:50:00,33.38,33.38,33.22,33.28,58300.0,18.8582,18.8582,18.7678,18.8017,58300.0
2008-09-10 15:00:00,33.28,33.34,33.26,33.27,87600.0,18.8017,18.8356,18.7904,18.7961,87600.0
2008-09-10 15:10:00,33.27,33.39,33.21,33.36,89000.0,18.7961,18.8639,18.7622,18.8469,89000.0
2008-09-10 15:20:00,33.35,33.35,33.2,33.23,185300.0,18.8413,18.8413,18.7565,18.7735,185300.0
2008-09-10 15:30:00,33.24,33.3,33.1,33.1,135500.0,18.7791,18.813,18.7,18.7,135500.0
2008-09-10 15:40:00,33.1,33.17,33.06,33.12,139600.0,18.7,18.7396,18.6774,18.7113,139600.0
2008-09-10 15:50:00,33.12,33.17,33.04,33.09,256400.0,18.7113,18.7396,18.6661,18.6944,256400.0
2008-09-11 09:30:00,32.91,33.08,32.75,32.8,86800.0,18.5927,18.6887,18.5023,18.5305,86800.0
2008-09-11 09:40:00,32.8,33.18,32.76,33.18,111700.0,18.5305,18.7452,18.5079,18.7452,111700.0
2008-09-11 09:50:00,33.17,33.29,33.13,33.26,122200.0,18.7396,18.8074,18.717,18.7904,122200.0
2008-09-11 10:00:00,33.25,33.45,33.22,33.39,71100.0,18.7848,18.8978,18.7678,18.8639,71100.0
2008-09-11 10:10:00,33.38,33.49,33.31,33.44,57800.0,18.8582,18.9203,18.8187,18.8921,57800.0
2008-09-11 10:20:00,33.44,33.5,33.38,33.45,55100.0,18.8921,18.926,18.8582,18.8978,55100.0
2008-09-11 10:30:00,33.45,33.54,33.44,33.52,62200.0,18.8978,18.9486,18.8921,18.9373,62200.0
2008-09-11 10:40:00,33.53,33.61,33.47,33.53,47200.0,18.9429,18.9881,18.9091,18.9429,47200.0
2008-09-11 10:50:00,33.54,33.6,33.45,33.52,60000.0,18.9486,18.9825,18.8978,18.9373,60000.0
2008-09-11 11:00:00,33.53,33.6,33.44,33.44,53700.0,18.9429,18.9825,18.8921,18.8921,53700.0
2008-09-11 11:10:00,33.43,33.46,33.31,33.32,38800.0,18.8865,18.9034,18.8187,18.8243,38800.0
2008-09-11 11:20:00,33.32,33.34,33.26,33.33,29500.0,18.8243,18.8356,18.7904,18.83,29500.0
2008-09-11 11:30:00,33.33,33.53,33.32,33.49,115400.0,18.83,18.9429,18.8243,18.9203,115400.0
2008-09-11 11:40:00,33.47,33.57,33.46,33.51,117200.0,18.9091,18.9655,18.9034,18.9316,117200.0
2008-09-11 11:50:00,33.51,33.66,33.5,33.59,54500.0,18.9316,19.0164,18.926,18.9768,54500.0
2008-09-11 12:00:00,33.59,33.78,33.49,33.51,78000.0,18.9768,19.0842,18.9203,18.9316,78000.0
2008-09-11 12:10:00,33.5,33.56,33.44,33.54,28300.0,18.926,18.9599,18.8921,18.9486,28300.0
2008-09-11 12:20:00,33.53,33.56,33.49,33.55,31200.0,18.9429,18.9599,18.9203,18.9542,31200.0
2008-09-11 12:30:00,33.54,33.59,33.42,33.46,90700.0,18.9486,18.9768,18.8808,18.9034,90700.0
2008-09-11 12:40:00,33.44,33.56,33.41,33.51,41700.0,18.8921,18.9599,18.8752,18.9316,41700.0
2008-09-11 12:50:00,33.52,33.62,33.51,33.57,55900.0,18.9373,18.9938,18.9316,18.9655,55900.0
2008-09-11 13:00:00,33.57,33.61,33.41,33.46,51800.0,18.9655,18.9881,18.8752,18.9034,51800.0
2008-09-11 13:10:00,33.46,33.47,33.33,33.39,57700.0,18.9034,18.9091,18.83,18.8639,57700.0
2008-09-11 13:20:00,33.4,33.45,33.3,33.43,53600.0,18.8695,18.8978,18.813,18.8865,53600.0
2008-09-11 13:30:00,33.45,33.55,33.43,33.53,25400.0,18.8978,18.9542,18.8865,18.9429,25400.0
2008-09-11 13:40:00,33.53,33.61,33.48,33.5,32600.0,18.9429,18.9881,18.9147,18.926,32600.0
2008-09-11 13:50:00,33.52,33.66,33.5,33.53,57700.0,18.9373,19.0164,18.926,18.9429,57700.0
2008-09-11 14:00:00,33.52,33.64,33.46,33.6,115600.0,18.9373,19.0051,18.9034,18.9825,115600.0
2008-09-11 14:10:00,33.6,33.66,33.51,33.59,115300.0,18.9825,19.0164,18.9316,18.9768,115300.0
2008-09-11 14:20:00,33.6,33.66,33.54,33.58,87800.0,18.9825,19.0164,18.9486,18.9712,87800.0
2008-09-11 14:30:00,33.58,33.66,33.55,33.63,38300.0,18.9712,19.0164,18.9542,18.9994,38300.0
2008-09-11 14:40:00,33.63,33.71,33.58,33.66,40600.0,18.9994,19.0446,18.9712,19.0164,40600.0
2008-09-11 14:50:00,33.66,33.66,33.57,33.58,45100.0,19.0164,19.0164,18.9655,18.9712,45100.0
2008-09-11 15:00:00,33.58,33.72,33.57,33.71,72900.0,18.9712,19.0503,18.9655,19.0446,72900.0
2008-09-11 15:10:00,33.71,33.73,33.6,33.64,147800.0,19.0446,19.0559,18.9825,19.0051,147800.0
2008-09-11 15:20:00,33.63,33.74,33.6,33.64,211600.0,18.9994,19.0616,18.9825,19.0051,211600.0
2008-09-11 15:30:00,33.63,33.71,33.55,33.71,194400.0,18.9994,19.0446,18.9542,19.0446,194400.0
2008-09-11 15:40:00,33.7,33.84,33.68,33.79,188000.0,19.039,19.1181,19.0277,19.0898,188000.0
2008-09-11 15:50:00,33.79,34.03,33.78,34.03,426400.0,19.0898,19.2254,19.0842,19.2254,426400.0
2008-09-12 09:30:00,33.58,33.91,33.47,33.68,48600.0,18.9712,19.1576,18.9091,19.0277,48600.0
2008-09-12 09:40:00,33.67,33.81,33.62,33.66,69900.0,19.022,19.1011,18.9938,19.0164,69900.0
2008-09-12 09:50:00,33.66,33.72,33.51,33.63,88500.0,19.0164,19.0503,18.9316,18.9994,88500.0
2008-09-12 10:00:00,33.62,33.78,33.57,33.75,58600.0,18.9938,19.0842,18.9655,19.0672,58600.0
2008-09-12 10:10:00,33.74,33.91,33.67,33.89,66900.0,19.0616,19.1576,19.022,19.1463,66900.0
2008-09-12 10:20:00,33.85,34.0,33.83,33.91,59400.0,19.1237,19.2085,19.1124,19.1576,59400.0
2008-09-12 10:30:00,33.9,33.97,33.84,33.9,145900.0,19.152,19.1915,19.1181,19.152,145900.0
2008-09-12 10:40:00,33.91,33.98,33.78,33.79,82600.0,19.1576,19.1972,19.0842,19.0898,82600.0
2008-09-12 10:50:00,33.8,33.87,33.68,33.82,61700.0,19.0955,19.135,19.0277,19.1068,61700.0
2008-09-12 11:00:00,33.82,33.92,33.71,33.76,59000.0,19.1068,19.1633,19.0446,19.0729,59000.0
2008-09-12 11:10:00,33.77,34.17,33.75,34.14,81400.0,19.0785,19.3045,19.0672,19.2876,81400.0
2008-09-12 11:20:00,34.14,34.28,34.07,34.1,72800.0,19.2876,19.3667,19.248,19.265,72800.0
2008-09-12 11:30:00,34.09,34.17,34.04,34.12,36000.0,19.2593,19.3045,19.2311,19.2763,36000.0
2008-09-12 11:40:00,34.12,34.12,33.98,34.04,40500.0,19.2763,19.2763,19.1972,19.2311,40500.0
2008-09-12 11:50:00,34.03,34.04,33.92,34.01,31500.0,19.2254,19.2311,19.1633,19.2141,31500.0
2008-09-12 12:00:00,34.03,34.05,33.95,33.99,24600.0,19.2254,19.2367,19.1802,19.2028,24600.0
2008-09-12 12:10:00,34.02,34.03,33.92,34.03,22100.0,19.2198,19.2254,19.1633,19.2254,22100.0
2008-09-12 12:20:00,34.02,34.04,33.9,33.99,30900.0,19.2198,19.2311,19.152,19.2028,30900.0
2008-09-12 12:30:00,34.0,34.06,33.96,33.98,27400.0,19.2085,19.2424,19.1859,19.1972,27400.0
2008-09-12 12:40:00,33.99,34.02,33.78,33.8,62600.0,19.2028,19.2198,19.0842,19.0955,62600.0
2008-09-12 12:50:00,33.81,33.83,33.72,33.74,57600.0,19.1011,19.1124,19.0503,19.0616,57600.0
2008-09-12 13:00:00,33.73,33.84,33.7,33.73,43400.0,19.0559,19.1181,19.039,19.0559,43400.0
2008-09-12 13:10:00,33.75,33.76,33.67,33.74,82300.0,19.0672,19.0729,19.022,19.0616,82300.0
2008-09-12 13:20:00,33.75,33.9,33.7,33.86,58500.0,19.0672,19.152,19.039,19.1294,58500.0
2008-09-12 13:30:00,33.87,33.87,33.76,33.81,35500.0,19.135,19.135,19.0729,19.1011,35500.0
2008-09-12 13:40:00,33.82,33.98,33.77,33.97,70000.0,19.1068,19.1972,19.0785,19.1915,70000.0
2008-09-12 13:50:00,33.98,34.03,33.94,34.0,64800.0,19.1972,19.2254,19.1746,19.2085,64800.0
2008-09-12 14:00:00,33.99,33.99,33.79,33.86,61600.0,19.2028,19.2028,19.0898,19.1294,61600.0
2008-09-12 14:10:00,33.84,33.95,33.84,33.89,29700.0,19.1181,19.1802,19.1181,19.1463,29700.0
2008-09-12 14:20:00,33.92,34.04,33.87,33.9,54900.0,19.1633,19.2311,19.135,19.152,54900.0
2008-09-12 14:30:00,33.9,33.97,33.83,33.97,37900.0,19.152,19.1915,19.1124,19.1915,37900.0
2008-09-12 14:40:00,33.97,34.02,33.92,34.0,43200.0,19.1915,19.2198,19.1633,19.2085,43200.0
2008-09-12 14:50:00,34.01,34.13,33.95,34.08,60000.0,19.2141,19.2819,19.1802,19.2537,60000.0
2008-09-12 15:00:00,34.09,34.1,34.0,34.02,78100.0,19.2593,19.265,19.2085,19.2198,78100.0
2008-09-12 15:10:00,34.03,34.16,34.01,34.14,138900.0,19.2254,19.2989,19.2141,19.2876,138900.0
2008-09-12 15:20:00,34.14,34.2,34.04,34.09,130700.0,19.2876,19.3215,19.2311,19.2593,130700.0
2008-09-12 15:30:00,34.09,34.17,33.98,33.98,113800.0,19.2593,19.3045,19.1972,19.1972,113800.0
2008-09-12 15:40:00,33.98,34.04,33.93,33.94,171100.0,19.1972,19.2311,19.1689,19.1746,171100.0
2008-09-12 15:50:00,33.94,34.05,33.91,34.01,402300.0,19.1746,19.2367,19.1576,19.2141,402300.0
2008-09-15 09:30:00,34.24,34.25,33.32,33.45,185500.0,19.3441,19.3497,18.8243,18.8978,185500.0
2008-09-15 09:40:00,33.46,33.98,33.39,33.72,97000.0,18.9034,19.1972,18.8639,19.0503,97000.0
2008-09-15 09:50:00,33.71,33.78,33.53,33.66,74700.0,19.0446,19.0842,18.9429,19.0164,74700.0
2008-09-15 10:00:00,33.64,33.88,33.64,33.88,38000.0,19.0051,19.1407,19.0051,19.1407,38000.0
2008-09-15 10:10:00,33.88,34.05,33.85,33.89,37500.0,19.1407,19.2367,19.1237,19.1463,37500.0
2008-09-15 10:20:00,33.89,34.02,33.86,34.02,39300.0,19.1463,19.2198,19.1294,19.2198,39300.0
2008-09-15 10:30:00,34.03,34.13,33.93,33.98,50600.0,19.2254,19.2819,19.1689,19.1972,50600.0
2008-09-15 10:40:00,33.98,34.03,33.92,34.03,34600.0,19.1972,19.2254,19.1633,19.2254,34600.0
2008-09-15 10:50:00,34.01,34.25,34.0,34.11,62000.0,19.2141,19.3497,19.2085,19.2706,62000.0
2008-09-15 11:00:00,34.11,34.14,33.93,34.07,54100.0,19.2706,19.2876,19.1689,19.248,54100.0
2008-09-15 11:10:00,34.06,34.08,33.95,33.99,18500.0,19.2424,19.2537,19.1802,19.2028,18500.0
2008-09-15 11:20:00,34.0,34.06,33.83,33.85,44300.0,19.2085,19.2424,19.1124,19.1237,44300.0
2008-09-15 11:30:00,33.85,33.97,33.79,33.88,44100.0,19.1237,19.1915,19.0898,19.1407,44100.0
2008-09-15 11:40:00,33.89,33.92,33.81,33.89,34100.0,19.1463,19.1633,19.1011,19.1463,34100.0
2008-09-15 11:50:00,33.88,33.93,33.72,33.72,72700.0,19.1407,19.1689,19.0503,19.0503,72700.0
2008-09-15 12:00:00,33.73,33.85,33.72,33.74,80700.0,19.0559,19.1237,19.0503,19.0616,80700.0
2008-09-15 12:10:00,33.74,33.85,33.7,33.84,123100.0,19.0616,19.1237,19.039,19.1181,123100.0
2008-09-15 12:20:00,33.84,33.92,33.72,33.77,46100.0,19.1181,19.1633,19.0503,19.0785,46100.0
2008-09-15 12:30:00,33.78,33.81,33.67,33.72,25400.0,19.0842,19.1011,19.022,19.0503,25400.0
2008-09-15 12:40:00,33.74,33.87,33.68,33.78,38800.0,19.0616,19.135,19.0277,19.0842,38800.0
2008-09-15 12:50:00,33.76,33.87,33.74,33.74,42500.0,19.0729,19.135,19.0616,19.0616,42500.0
2008-09-15 13:00:00,33.74,33.86,33.74,33.81,20200.0,19.0616,19.1294,19.0616,19.1011,20200.0
2008-09-15 13:10:00,33.8,33.85,33.76,33.81,17800.0,19.0955,19.1237,19.0729,19.1011,17800.0
2008-09-15 13:20:00,33.81,33.81,33.69,33.71,23000.0,19.1011,19.1011,19.0333,19.0446,23000.0
2008-09-15 13:30:00,33.72,33.72,33.53,33.58,55700.0,19.0503,19.0503,18.9429,18.9712,55700.0
2008-09-15 13:40:00,33.58,33.74,33.51,33.66,53200.0,18.9712,19.0616,18.9316,19.0164,53200.0
2008-09-15 13:50:00,33.65,33.76,33.6,33.75,27700.0,19.0107,19.0729,18.9825,19.0672,27700.0
2008-09-15 14:00:00,33.75,33.8,33.7,33.71,40700.0,19.0672,19.0955,19.039,19.0446,40700.0
2008-09-15 14:10:00,33.7,33.8,33.67,33.69,69900.0,19.039,19.0955,19.022,19.0333,69900.0
2008-09-15 14:20:00,33.68,33.76,33.64,33.66,46800.0,19.0277,19.0729,19.0051,19.0164,46800.0
2008-09-15 14:30:00,33.66,33.73,33.63,33.68,36500.0,19.0164,19.0559,18.9994,19.0277,36500.0
2008-09-15 14:40:00,33.69,33.7,33.55,33.69,61900.0,19.0333,19.039,18.9542,19.0333,61900.0
2008-09-15 14:50:00,33.69,33.75,33.64,33.65,67900.0,19.0333,19.0672,19.0051,19.0107,67900.0
2008-09-15 15:00:00,33.65,33.7,33.47,33.5,182200.0,19.0107,19.039,18.9091,18.926,182200.0
2008-09-15 15:10:00,33.51,33.59,33.43,33.45,123600.0,18.9316,18.9768,18.8865,18.8978,123600.0
2008-09-15 15:20:00,33.46,33.51,33.37,33.47,164100.0,18.9034,18.9316,18.8526,18.9091,164100.0
2008-09-15 15:30:00,33.47,33.67,33.45,33.59,174200.0,18.9091,19.022,18.8978,18.9768,174200.0
2008-09-15 15:40:00,33.59,33.62,33.4,33.41,174000.0,18.9768,18.9938,18.8695,18.8752,174000.0
2008-09-15 15:50:00,33.4,33.4,33.16,33.17,466200.0,18.8695,18.8695,18.7339,18.7396,466200.0
2008-09-16 09:30:00,33.0,33.39,32.75,33.01,271000.0,18.6435,18.8639,18.5023,18.6492,271000.0
2008-09-16 09:40:00,33.04,33.13,32.87,32.9,189500.0,18.6661,18.717,18.5701,18.587,189500.0
2008-09-16 09:50:00,32.92,32.94,32.69,32.87,126900.0,18.5983,18.6096,18.4684,18.5701,126900.0
2008-09-16 10:00:00,32.87,33.04,32.85,32.96,121900.0,18.5701,18.6661,18.5588,18.6209,121900.0
2008-09-16 10:10:00,32.95,33.06,32.88,32.95,123200.0,18.6153,18.6774,18.5757,18.6153,123200.0
2008-09-16 10:20:00,32.94,33.02,32.69,32.76,245200.0,18.6096,18.6548,18.4684,18.5079,245200.0
2008-09-16 10:30:00,32.76,32.88,32.66,32.81,151000.0,18.5079,18.5757,18.4514,18.5362,151000.0
2008-09-16 10:40:00,32.81,32.83,32.68,32.7,86900.0,18.5362,18.5475,18.4627,18.474,86900.0
2008-09-16 10:50:00,32.7,32.75,32.62,32.71,328900.0,18.474,18.5023,18.4288,18.4797,328900.0
2008-09-16 11:00:00,32.71,32.9,32.41,32.46,175500.0,18.4797,18.587,18.3102,18.3384,175500.0
2008-09-16 11:10:00,32.46,32.47,32.36,32.4,164400.0,18.3384,18.3441,18.2819,18.3045,164400.0
2008-09-16 11:20:00,32.41,32.43,31.93,31.93,246700.0,18.3102,18.3215,18.039,18.039,246700.0
2008-09-16 11:30:00,31.93,32.06,31.92,31.92,122400.0,18.039,18.1125,18.0334,18.0334,122400.0
2008-09-16 11:40:00,31.92,32.07,31.92,31.97,102200.0,18.0334,18.1181,18.0334,18.0616,102200.0
2008-09-16 11:50:00,31.96,32.21,31.96,32.14,58800.0,18.056,18.1972,18.056,18.1577,58800.0
2008-09-16 12:00:00,32.14,32.35,32.11,32.12,136500.0,18.1577,18.2763,18.1407,18.1464,136500.0
2008-09-16 12:10:00,32.12,32.14,31.96,32.03,91200.0,18.1464,18.1577,18.056,18.0955,91200.0
2008-09-16 12:20:00,32.03,32.2,31.98,32.17,68800.0,18.0955,18.1916,18.0673,18.1746,68800.0
2008-09-16 12:30:00,32.17,32.17,31.96,31.98,61700.0,18.1746,18.1746,18.056,18.0673,61700.0
2008-09-16 12:40:00,31.96,32.03,31.94,32.03,53900.0,18.056,18.0955,18.0447,18.0955,53900.0
2008-09-16 12:50:00,32.02,32.18,32.0,32.17,46700.0,18.0899,18.1803,18.0786,18.1746,46700.0
2008-09-16 13:00:00,32.17,32.21,32.09,32.19,93100.0,18.1746,18.1972,18.1294,18.1859,93100.0
2008-09-16 13:10:00,32.19,32.22,32.12,32.15,72300.0,18.1859,18.2029,18.1464,18.1633,72300.0
2008-09-16 13:20:00,32.15,32.2,32.03,32.03,88100.0,18.1633,18.1916,18.0955,18.0955,88100.0
2008-09-16 13:30:00,32.02,32.03,31.95,31.98,186500.0,18.0899,18.0955,18.0503,18.0673,186500.0
2008-09-16 13:40:00,31.98,31.99,31.93,31.95,124600.0,18.0673,18.0729,18.039,18.0503,124600.0
2008-09-16 13:50:00,31.95,32.02,31.93,31.93,79100.0,18.0503,18.0899,18.039,18.039,79100.0
2008-09-16 14:00:00,31.92,32.04,31.89,32.03,60800.0,18.0334,18.1012,18.0164,18.0955,60800.0
2008-09-16 14:10:00,32.03,32.07,31.75,31.86,189300.0,18.0955,18.1181,17.9373,17.9995,189300.0
2008-09-16 14:20:00,31.86,31.98,31.76,31.92,165600.0,17.9995,18.0673,17.943,18.0334,165600.0
2008-09-16 14:30:00,31.9,32.23,31.85,32.2,224800.0,18.0221,18.2085,17.9938,18.1916,224800.0
2008-09-16 14:40:00,32.21,32.56,32.05,32.41,264900.0,18.1972,18.3949,18.1068,18.3102,264900.0
2008-09-16 14:50:00,32.42,32.49,32.29,32.36,183700.0,18.3158,18.3554,18.2424,18.2819,183700.0
2008-09-16 15:00:00,32.35,32.47,32.3,32.44,80400.0,18.2763,18.3441,18.2481,18.3271,80400.0
2008-09-16 15:10:00,32.43,32.62,32.29,32.51,128000.0,18.3215,18.4288,18.2424,18.3667,128000.0
2008-09-16 15:20:00,32.51,32.51,32.19,32.2,117200.0,18.3667,18.3667,18.1859,18.1916,117200.0
2008-09-16 15:30:00,32.2,32.23,32.07,32.17,212400.0,18.1916,18.2085,18.1181,18.1746,212400.0
2008-09-16 15:40:00,32.18,32.4,32.05,32.37,321800.0,18.1803,18.3045,18.1068,18.2876,321800.0
2008-09-16 15:50:00,32.37,32.59,32.36,32.59,875900.0,18.2876,18.4119,18.2819,18.4119,875900.0
2008-09-17 09:30:00,32.46,32.49,31.98,32.09,87400.0,18.3384,18.3554,18.0673,18.1294,87400.0
2008-09-17 09:40:00,32.08,32.3,32.04,32.22,102800.0,18.1238,18.2481,18.1012,18.2029,102800.0
2008-09-17 09:50:00,32.21,32.35,32.08,32.2,81100.0,18.1972,18.2763,18.1238,18.1916,81100.0
2008-09-17 10:00:00,32.2,32.25,32.0,32.07,93700.0,18.1916,18.2198,18.0786,18.1181,93700.0
2008-09-17 10:10:00,32.06,32.1,31.95,32.01,76600.0,18.1125,18.1351,18.0503,18.0842,76600.0
2008-09-17 10:20:00,32.01,32.05,31.9,32.04,74400.0,18.0842,18.1068,18.0221,18.1012,74400.0
2008-09-17 10:30:00,32.05,32.13,31.94,31.95,99100.0,18.1068,18.152,18.0447,18.0503,99100.0
2008-09-17 10:40:00,31.97,32.05,31.93,32.02,71600.0,18.0616,18.1068,18.039,18.0899,71600.0
2008-09-17 10:50:00,32.02,32.04,31.96,31.99,95100.0,18.0899,18.1012,18.056,18.0729,95100.0
2008-09-17 11:00:00,31.98,32.01,31.9,31.94,70500.0,18.0673,18.0842,18.0221,18.0447,70500.0
2008-09-17 11:10:00,31.95,32.0,31.88,31.96,65200.0,18.0503,18.0786,18.0108,18.056,65200.0
2008-09-17 11:20:00,31.97,32.03,31.94,32.01,193600.0,18.0616,18.0955,18.0447,18.0842,193600.0
2008-09-17 11:30:00,32.01,32.11,31.96,32.11,119400.0,18.0842,18.1407,18.056,18.1407,119400.0
2008-09-17 11:40:00,32.07,32.24,32.01,32.19,68800.0,18.1181,18.2142,18.0842,18.1859,68800.0
2008-09-17 11:50:00,32.19,32.26,32.16,32.22,69500.0,18.1859,18.2255,18.169,18.2029,69500.0
2008-09-17 12:00:00,32.21,32.21,32.03,32.13,69900.0,18.1972,18.1972,18.0955,18.152,69900.0
2008-09-17 12:10:00,32.12,32.28,32.11,32.26,59400.0,18.1464,18.2368,18.1407,18.2255,59400.0
2008-09-17 12:20:00,32.25,32.35,32.17,32.22,65300.0,18.2198,18.2763,18.1746,18.2029,65300.0
2008-09-17 12:30:00,32.23,32.35,32.22,32.25,136200.0,18.2085,18.2763,18.2029,18.2198,136200.0
2008-09-17 12:40:00,32.25,32.35,32.23,32.26,130300.0,18.2198,18.2763,18.2085,18.2255,130300.0
2008-09-17 12:50:00,32.27,32.31,32.21,32.22,99400.0,18.2311,18.2537,18.1972,18.2029,99400.0
2008-09-17 13:00:00,32.22,32.35,32.2,32.25,160500.0,18.2029,18.2763,18.1916,18.2198,160500.0
2008-09-17 13:10:00,32.26,32.29,32.21,32.23,117100.0,18.2255,18.2424,18.1972,18.2085,117100.0
2008-09-17 13:20:00,32.24,32.34,32.17,32.21,131500.0,18.2142,18.2707,18.1746,18.1972,131500.0
2008-09-17 13:30:00,32.21,32.27,32.13,32.17,153500.0,18.1972,18.2311,18.152,18.1746,153500.0
2008-09-17 13:40:00,32.17,32.24,32.05,32.06,140700.0,18.1746,18.2142,18.1068,18.1125,140700.0
2008-09-17 13:50:00,32.06,32.25,32.05,32.15,96200.0,18.1125,18.2198,18.1068,18.1633,96200.0
2008-09-17 14:00:00,32.16,32.33,32.15,32.29,114900.0,18.169,18.265,18.1633,18.2424,114900.0
2008-09-17 14:10:00,32.28,32.31,32.07,32.21,134800.0,18.2368,18.2537,18.1181,18.1972,134800.0
2008-09-17 14:20:00,32.21,32.51,32.16,32.5,158700.0,18.1972,18.3667,18.169,18.361,158700.0
2008-09-17 14:30:00,32.51,32.54,32.35,32.45,71300.0,18.3667,18.3836,18.2763,18.3328,71300.0
2008-09-17 14:40:00,32.47,32.48,32.29,32.33,91600.0,18.3441,18.3497,18.2424,18.265,91600.0
2008-09-17 14:50:00,32.33,32.36,32.12,32.23,84100.0,18.265,18.2819,18.1464,18.2085,84100.0
2008-09-17 15:00:00,32.22,32.46,32.19,32.38,150500.0,18.2029,18.3384,18.1859,18.2932,150500.0
2008-09-17 15:10:00,32.38,32.5,32.32,32.38,141300.0,18.2932,18.361,18.2594,18.2932,141300.0
2008-09-17 15:20:00,32.37,32.38,32.16,32.31,160800.0,18.2876,18.2932,18.169,18.2537,160800.0
2008-09-17 15:30:00,32.32,32.36,32.0,32.06,171000.0,18.2594,18.2819,18.0786,18.1125,171000.0
2008-09-17 15:40:00,32.07,32.13,32.01,32.05,166900.0,18.1181,18.152,18.0842,18.1068,166900.0
2008-09-17 15:50:00,32.06,32.07,31.72,31.74,323200.0,18.1125,18.1181,17.9204,17.9317,323200.0
2008-09-18 09:30:00,32.29,32.66,32.16,32.18,109100.0,18.2424,18.4514,18.169,18.1803,109100.0
2008-09-18 09:40:00,32.19,32.21,31.76,31.84,119000.0,18.1859,18.1972,17.943,17.9882,119000.0
2008-09-18 09:50:00,31.88,32.29,31.86,32.26,85400.0,18.0108,18.2424,17.9995,18.2255,85400.0
2008-09-18 10:00:00,32.28,32.58,32.28,32.57,139600.0,18.2368,18.4062,18.2368,18.4006,139600.0
2008-09-18 10:10:00,32.57,32.64,32.44,32.45,98000.0,18.4006,18.4401,18.3271,18.3328,98000.0
2008-09-18 10:20:00,32.45,32.64,32.37,32.61,64200.0,18.3328,18.4401,18.2876,18.4232,64200.0
2008-09-18 10:30:00,32.6,32.74,32.54,32.66,68500.0,18.4175,18.4966,18.3836,18.4514,68500.0
2008-09-18 10:40:00,32.66,32.71,32.52,32.6,70300.0,18.4514,18.4797,18.3723,18.4175,70300.0
2008-09-18 10:50:00,32.6,32.68,32.53,32.65,57200.0,18.4175,18.4627,18.378,18.4458,57200.0
2008-09-18 11:00:00,32.64,32.83,32.62,32.75,109000.0,18.4401,18.5475,18.4288,18.5023,109000.0
2008-09-18 11:10:00,32.75,32.77,32.56,32.56,76700.0,18.5023,18.5136,18.3949,18.3949,76700.0
2008-09-18 11:20:00,32.56,32.68,32.52,32.65,71000.0,18.3949,18.4627,18.3723,18.4458,71000.0
2008-09-18 11:30:00,32.64,32.78,32.6,32.73,52700.0,18.4401,18.5192,18.4175,18.491,52700.0
2008-09-18 11:40:00,32.74,32.78,32.34,32.48,154400.0,18.4966,18.5192,18.2707,18.3497,154400.0
2008-09-18 11:50:00,32.45,32.61,32.32,32.58,90600.0,18.3328,18.4232,18.2594,18.4062,90600.0
2008-09-18 12:00:00,32.57,32.58,32.34,32.49,74000.0,18.4006,18.4062,18.2707,18.3554,74000.0
2008-09-18 12:10:00,32.47,32.65,32.44,32.61,46300.0,18.3441,18.4458,18.3271,18.4232,46300.0
2008-09-18 12:20:00,32.6,32.62,32.4,32.47,47300.0,18.4175,18.4288,18.3045,18.3441,47300.0
2008-09-18 12:30:00,32.48,32.48,32.31,32.35,83900.0,18.3497,18.3497,18.2537,18.2763,83900.0
2008-09-18 12:40:00,32.35,32.47,32.28,32.32,118500.0,18.2763,18.3441,18.2368,18.2594,118500.0
2008-09-18 12:50:00,32.32,32.5,32.29,32.32,83200.0,18.2594,18.361,18.2424,18.2594,83200.0
2008-09-18 13:00:00,32.34,32.56,32.32,32.5,165000.0,18.2707,18.3949,18.2594,18.361,165000.0
2008-09-18 13:10:00,32.52,32.88,32.5,32.69,152400.0,18.3723,18.5757,18.361,18.4684,152400.0
2008-09-18 13:20:00,32.69,32.72,32.47,32.55,138400.0,18.4684,18.4853,18.3441,18.3893,138400.0
2008-09-18 13:30:00,32.58,32.81,32.55,32.68,224100.0,18.4062,18.5362,18.3893,18.4627,224100.0
2008-09-18 13:40:00,32.67,32.69,32.37,32.46,260000.0,18.4571,18.4684,18.2876,18.3384,260000.0
2008-09-18 13:50:00,32.46,32.49,32.33,32.47,253900.0,18.3384,18.3554,18.265,18.3441,253900.0
2008-09-18 14:00:00,32.47,32.49,32.13,32.19,156000.0,18.3441,18.3554,18.152,18.1859,156000.0
2008-09-18 14:10:00,32.2,32.33,32.05,32.1,167100.0,18.1916,18.265,18.1068,18.1351,167100.0
2008-09-18 14:20:00,32.12,32.14,31.8,31.81,229500.0,18.1464,18.1577,17.9656,17.9712,229500.0
2008-09-18 14:30:00,31.83,31.96,31.62,31.66,304400.0,17.9825,18.056,17.8639,17.8865,304400.0
2008-09-18 14:40:00,31.67,32.07,31.67,32.03,78000.0,17.8921,18.1181,17.8921,18.0955,78000.0
2008-09-18 14:50:00,32.02,32.19,31.92,32.17,165300.0,18.0899,18.1859,18.0334,18.1746,165300.0
2008-09-18 15:00:00,32.16,32.31,31.99,32.09,306800.0,18.169,18.2537,18.0729,18.1294,306800.0
2008-09-18 15:10:00,32.11,32.46,32.08,32.21,280700.0,18.1407,18.3384,18.1238,18.1972,280700.0
2008-09-18 15:20:00,32.21,32.25,31.93,32.06,494400.0,18.1972,18.2198,18.039,18.1125,494400.0
2008-09-18 15:30:00,32.03,32.85,32.0,32.65,624900.0,18.0955,18.5588,18.0786,18.4458,624900.0
2008-09-18 15:40:00,32.75,32.84,32.4,32.5,377000.0,18.5023,18.5531,18.3045,18.361,377000.0
2008-09-18 15:50:00,32.5,32.54,31.91,32.06,692700.0,18.361,18.3836,18.0277,18.1125,692700.0
2008-09-19 09:30:00,34.44,34.44,31.2,32.8,1408300.0,19.4571,19.4571,17.6266,18.5305,1408300.0
2008-09-19 09:40:00,32.82,33.38,32.66,33.35,737100.0,18.5418,18.8582,18.4514,18.8413,737100.0
2008-09-19 09:50:00,33.35,33.43,32.58,32.78,378100.0,18.8413,18.8865,18.4062,18.5192,378100.0
2008-09-19 10:00:00,32.79,33.23,32.77,33.15,303600.0,18.5249,18.7735,18.5136,18.7283,303600.0
2008-09-19 10:10:00,33.15,33.19,32.69,33.01,94600.0,18.7283,18.7509,18.4684,18.6492,94600.0
2008-09-19 10:20:00,32.96,32.97,32.5,32.54,101100.0,18.6209,18.6266,18.361,18.3836,101100.0
2008-09-19 10:30:00,32.55,32.9,32.5,32.86,151700.0,18.3893,18.587,18.361,18.5644,151700.0
2008-09-19 10:40:00,32.86,33.0,32.82,32.96,82200.0,18.5644,18.6435,18.5418,18.6209,82200.0
2008-09-19 10:50:00,32.95,32.99,32.82,32.9,63300.0,18.6153,18.6379,18.5418,18.587,63300.0
2008-09-19 11:00:00,32.9,33.33,32.9,33.18,84700.0,18.587,18.83,18.587,18.7452,84700.0
2008-09-19 11:10:00,33.17,33.23,33.0,33.18,49100.0,18.7396,18.7735,18.6435,18.7452,49100.0
2008-09-19 11:20:00,33.16,33.22,33.0,33.11,41300.0,18.7339,18.7678,18.6435,18.7057,41300.0
2008-09-19 11:30:00,33.13,33.16,33.09,33.13,33900.0,18.717,18.7339,18.6944,18.717,33900.0
2008-09-19 11:40:00,33.13,33.41,33.12,33.3,66400.0,18.717,18.8752,18.7113,18.813,66400.0
2008-09-19 11:50:00,33.3,33.5,33.3,33.45,50700.0,18.813,18.926,18.813,18.8978,50700.0
2008-09-19 12:00:00,33.46,33.48,33.35,33.39,43300.0,18.9034,18.9147,18.8413,18.8639,43300.0
2008-09-19 12:10:00,33.4,33.4,33.21,33.21,82100.0,18.8695,18.8695,18.7622,18.7622,82100.0
2008-09-19 12:20:00,33.22,33.35,33.17,33.21,47600.0,18.7678,18.8413,18.7396,18.7622,47600.0
2008-09-19 12:30:00,33.21,33.32,33.18,33.31,32800.0,18.7622,18.8243,18.7452,18.8187,32800.0
2008-09-19 12:40:00,33.31,33.32,33.14,33.15,28700.0,18.8187,18.8243,18.7226,18.7283,28700.0
2008-09-19 12:50:00,33.15,33.18,32.9,32.99,99500.0,18.7283,18.7452,18.587,18.6379,99500.0
2008-09-19 13:00:00,32.99,33.09,32.81,32.94,147100.0,18.6379,18.6944,18.5362,18.6096,147100.0
2008-09-19 13:10:00,32.93,33.0,32.9,32.99,28400.0,18.604,18.6435,18.587,18.6379,28400.0
2008-09-19 13:20:00,32.99,33.04,32.9,33.03,37100.0,18.6379,18.6661,18.587,18.6605,37100.0
2008-09-19 13:30:00,33.02,33.02,32.96,32.99,21000.0,18.6548,18.6548,18.6209,18.6379,21000.0
2008-09-19 13:40:00,33.0,33.0,32.77,32.88,53600.0,18.6435,18.6435,18.5136,18.5757,53600.0
2008-09-19 13:50:00,32.88,32.88,32.79,32.83,47300.0,18.5757,18.5757,18.5249,18.5475,47300.0
2008-09-19 14:00:00,32.84,32.86,32.66,32.67,80700.0,18.5531,18.5644,18.4514,18.4571,80700.0
2008-09-19 14:10:00,32.67,32.68,32.58,32.59,79700.0,18.4571,18.4627,18.4062,18.4119,79700.0
2008-09-19 14:20:00,32.6,32.64,32.53,32.59,54000.0,18.4175,18.4401,18.378,18.4119,54000.0
2008-09-19 14:30:00,32.6,32.68,32.55,32.58,53900.0,18.4175,18.4627,18.3893,18.4062,53900.0
2008-09-19 14:40:00,32.58,32.73,32.53,32.71,54400.0,18.4062,18.491,18.378,18.4797,54400.0
2008-09-19 14:50:00,32.71,32.72,32.61,32.66,80800.0,18.4797,18.4853,18.4232,18.4514,80800.0
2008-09-19 15:00:00,32.67,32.73,32.53,32.61,118800.0,18.4571,18.491,18.378,18.4232,118800.0
2008-09-19 15:10:00,32.62,32.62,32.5,32.55,84800.0,18.4288,18.4288,18.361,18.3893,84800.0
2008-09-19 15:20:00,32.55,32.71,32.5,32.64,116600.0,18.3893,18.4797,18.361,18.4401,116600.0
2008-09-19 15:30:00,32.64,32.68,32.5,32.56,160600.0,18.4401,18.4627,18.361,18.3949,160600.0
2008-09-19 15:40:00,32.57,32.8,32.56,32.76,155100.0,18.4006,18.5305,18.3949,18.5079,155100.0
2008-09-19 15:50:00,32.76,32.9,32.75,32.89,228700.0,18.5079,18.587,18.5023,18.5814,228700.0
2008-09-22 09:30:00,32.52,33.42,32.52,32.84,59700.0,18.3723,18.8808,18.3723,18.5531,59700.0
2008-09-22 09:40:00,32.84,33.03,32.78,33.02,37700.0,18.5531,18.6605,18.5192,18.6548,37700.0
2008-09-22 09:50:00,33.05,33.05,32.63,32.66,44800.0,18.6718,18.6718,18.4345,18.4514,44800.0
2008-09-22 10:00:00,32.66,32.74,32.54,32.63,58700.0,18.4514,18.4966,18.3836,18.4345,58700.0
2008-09-22 10:10:00,32.62,32.68,32.53,32.62,33900.0,18.4288,18.4627,18.378,18.4288,33900.0
2008-09-22 10:20:00,32.61,32.61,32.52,32.6,28100.0,18.4232,18.4232,18.3723,18.4175,28100.0
2008-09-22 10:30:00,32.59,32.67,32.56,32.58,24900.0,18.4119,18.4571,18.3949,18.4062,24900.0
2008-09-22 10:40:00,32.57,32.59,32.48,32.54,30600.0,18.4006,18.4119,18.3497,18.3836,30600.0
2008-09-22 10:50:00,32.55,32.6,32.49,32.56,32200.0,18.3893,18.4175,18.3554,18.3949,32200.0
2008-09-22 11:00:00,32.56,32.57,32.38,32.43,64200.0,18.3949,18.4006,18.2932,18.3215,64200.0
2008-09-22 11:10:00,32.42,32.49,32.4,32.41,72000.0,18.3158,18.3554,18.3045,18.3102,72000.0
2008-09-22 11:20:00,32.41,32.41,32.25,32.27,64600.0,18.3102,18.3102,18.2198,18.2311,64600.0
2008-09-22 11:30:00,32.27,32.3,32.25,32.29,52100.0,18.2311,18.2481,18.2198,18.2424,52100.0
2008-09-22 11:40:00,32.3,32.3,32.17,32.18,79200.0,18.2481,18.2481,18.1746,18.1803,79200.0
2008-09-22 11:50:00,32.17,32.27,32.17,32.24,45000.0,18.1746,18.2311,18.1746,18.2142,45000.0
2008-09-22 12:00:00,32.25,32.27,32.24,32.25,42000.0,18.2198,18.2311,18.2142,18.2198,42000.0
2008-09-22 12:10:00,32.25,32.26,32.21,32.22,56300.0,18.2198,18.2255,18.1972,18.2029,56300.0
2008-09-22 12:20:00,32.22,32.24,32.2,32.21,30800.0,18.2029,18.2142,18.1916,18.1972,30800.0
2008-09-22 12:30:00,32.21,32.23,32.18,32.21,40400.0,18.1972,18.2085,18.1803,18.1972,40400.0
2008-09-22 12:40:00,32.2,32.21,32.18,32.18,37200.0,18.1916,18.1972,18.1803,18.1803,37200.0
2008-09-22 12:50:00,32.19,32.19,32.11,32.15,53300.0,18.1859,18.1859,18.1407,18.1633,53300.0
2008-09-22 13:00:00,32.14,32.17,32.09,32.16,41900.0,18.1577,18.1746,18.1294,18.169,41900.0
2008-09-22 13:10:00,32.16,32.21,32.11,32.15,49900.0,18.169,18.1972,18.1407,18.1633,49900.0
2008-09-22 13:20:00,32.15,32.15,32.03,32.06,36200.0,18.1633,18.1633,18.0955,18.1125,36200.0
2008-09-22 13:30:00,32.08,32.11,32.0,32.07,62300.0,18.1238,18.1407,18.0786,18.1181,62300.0
2008-09-22 13:40:00,32.07,32.11,32.02,32.05,39500.0,18.1181,18.1407,18.0899,18.1068,39500.0
2008-09-22 13:50:00,32.04,32.16,32.04,32.11,26200.0,18.1012,18.169,18.1012,18.1407,26200.0
2008-09-22 14:00:00,32.09,32.09,32.01,32.04,64100.0,18.1294,18.1294,18.0842,18.1012,64100.0
2008-09-22 14:10:00,32.04,32.1,32.03,32.09,68700.0,18.1012,18.1351,18.0955,18.1294,68700.0
2008-09-22 14:20:00,32.06,32.07,31.91,31.95,82300.0,18.1125,18.1181,18.0277,18.0503,82300.0
2008-09-22 14:30:00,31.95,32.06,31.94,32.03,73800.0,18.0503,18.1125,18.0447,18.0955,73800.0
2008-09-22 14:40:00,32.04,32.04,31.92,31.95,61100.0,18.1012,18.1012,18.0334,18.0503,61100.0
2008-09-22 14:50:00,31.96,32.0,31.91,31.96,72800.0,18.056,18.0786,18.0277,18.056,72800.0
2008-09-22 15:00:00,31.96,32.03,31.92,31.99,144500.0,18.056,18.0955,18.0334,18.0729,144500.0
2008-09-22 15:10:00,32.0,32.04,31.85,31.85,132500.0,18.0786,18.1012,17.9938,17.9938,132500.0
2008-09-22 15:20:00,31.86,31.92,31.75,31.75,112800.0,17.9995,18.0334,17.9373,17.9373,112800.0
2008-09-22 15:30:00,31.76,31.8,31.71,31.75,110200.0,17.943,17.9656,17.9147,17.9373,110200.0
2008-09-22 15:40:00,31.74,31.76,31.53,31.56,189200.0,17.9317,17.943,17.813,17.83,189200.0
2008-09-22 15:50:00,31.55,31.59,31.48,31.52,258700.0,17.8243,17.8469,17.7848,17.8074,258700.0
2008-09-23 09:30:00,31.73,32.14,31.6,31.69,50300.0,17.926,18.1577,17.8526,17.9034,50300.0
2008-09-23 09:40:00,31.73,32.11,31.71,32.05,41200.0,17.926,18.1407,17.9147,18.1068,41200.0
2008-09-23 09:50:00,32.05,32.08,31.81,31.87,36700.0,18.1068,18.1238,17.9712,18.0051,36700.0
2008-09-23 10:00:00,31.87,31.94,31.77,31.8,47400.0,18.0051,18.0447,17.9486,17.9656,47400.0
2008-09-23 10:10:00,31.79,32.01,31.77,31.95,45600.0,17.9599,18.0842,17.9486,18.0503,45600.0
2008-09-23 10:20:00,31.95,32.04,31.93,31.96,42300.0,18.0503,18.1012,18.039,18.056,42300.0
2008-09-23 10:30:00,31.96,32.06,31.93,31.96,55500.0,18.056,18.1125,18.039,18.056,55500.0
2008-09-23 10:40:00,31.96,31.97,31.69,31.69,52900.0,18.056,18.0616,17.9034,17.9034,52900.0
2008-09-23 10:50:00,31.71,31.71,31.56,31.65,47500.0,17.9147,17.9147,17.83,17.8808,47500.0
2008-09-23 11:00:00,31.66,31.79,31.6,31.77,49500.0,17.8865,17.9599,17.8526,17.9486,49500.0
2008-09-23 11:10:00,31.75,31.9,31.7,31.9,23500.0,17.9373,18.0221,17.9091,18.0221,23500.0
2008-09-23 11:20:00,31.9,31.98,31.88,31.91,29200.0,18.0221,18.0673,18.0108,18.0277,29200.0
2008-09-23 11:30:00,31.91,31.95,31.78,31.83,26200.0,18.0277,18.0503,17.9543,17.9825,26200.0
2008-09-23 11:40:00,31.82,31.84,31.76,31.81,21900.0,17.9769,17.9882,17.943,17.9712,21900.0
2008-09-23 11:50:00,31.81,31.85,31.74,31.76,30900.0,17.9712,17.9938,17.9317,17.943,30900.0
2008-09-23 12:00:00,31.75,31.84,31.65,31.83,51300.0,17.9373,17.9882,17.8808,17.9825,51300.0
2008-09-23 12:10:00,31.83,31.86,31.8,31.84,20100.0,17.9825,17.9995,17.9656,17.9882,20100.0
2008-09-23 12:20:00,31.85,31.89,31.82,31.84,30900.0,17.9938,18.0164,17.9769,17.9882,30900.0
2008-09-23 12:30:00,31.85,31.85,31.74,31.76,41500.0,17.9938,17.9938,17.9317,17.943,41500.0
2008-09-23 12:40:00,31.78,31.82,31.71,31.81,40900.0,17.9543,17.9769,17.9147,17.9712,40900.0
2008-09-23 12:50:00,31.81,31.82,31.77,31.79,18300.0,17.9712,17.9769,17.9486,17.9599,18300.0
2008-09-23 13:00:00,31.79,31.79,31.59,31.63,28600.0,17.9599,17.9599,17.8469,17.8695,28600.0
2008-09-23 13:10:00,31.64,31.67,31.55,31.65,28200.0,17.8752,17.8921,17.8243,17.8808,28200.0
2008-09-23 13:20:00,31.65,31.77,31.64,31.71,32900.0,17.8808,17.9486,17.8752,17.9147,32900.0
2008-09-23 13:30:00,31.7,31.7,31.48,31.55,54000.0,17.9091,17.9091,17.7848,17.8243,54000.0
2008-09-23 13:40:00,31.54,31.6,31.51,31.53,30500.0,17.8187,17.8526,17.8017,17.813,30500.0
2008-09-23 13:50:00,31.55,31.58,31.45,31.57,30700.0,17.8243,17.8413,17.7678,17.8356,30700.0
2008-09-23 14:00:00,31.57,31.8,31.55,31.8,80200.0,17.8356,17.9656,17.8243,17.9656,80200.0
2008-09-23 14:10:00,31.8,31.86,31.73,31.76,52500.0,17.9656,17.9995,17.926,17.943,52500.0
2008-09-23 14:20:00,31.77,31.94,31.73,31.92,57100.0,17.9486,18.0447,17.926,18.0334,57100.0
2008-09-23 14:30:00,31.94,32.01,31.9,31.93,81500.0,18.0447,18.0842,18.0221,18.039,81500.0
2008-09-23 14:40:00,31.93,32.12,31.93,32.07,82400.0,18.039,18.1464,18.039,18.1181,82400.0
2008-09-23 14:50:00,32.06,32.11,32.01,32.03,84700.0,18.1125,18.1407,18.0842,18.0955,84700.0
2008-09-23 15:00:00,32.02,32.1,31.96,32.08,89800.0,18.0899,18.1351,18.056,18.1238,89800.0
2008-09-23 15:10:00,32.08,32.12,32.02,32.05,47900.0,18.1238,18.1464,18.0899,18.1068,47900.0
2008-09-23 15:20:00,32.05,32.06,31.92,31.92,63000.0,18.1068,18.1125,18.0334,18.0334,63000.0
2008-09-23 15:30:00,31.93,31.95,31.79,31.84,107100.0,18.039,18.0503,17.9599,17.9882,107100.0
2008-09-23 15:40:00,31.84,31.91,31.61,31.65,144600.0,17.9882,18.0277,17.8582,17.8808,144600.0
2008-09-23 15:50:00,31.66,31.66,31.44,31.48,241400.0,17.8865,17.8865,17.7622,17.7848,241400.0
2008-09-24 09:30:00,31.27,31.74,31.19,31.57,80100.0,17.6661,17.9317,17.621,17.8356,80100.0
2008-09-24 09:40:00,31.56,31.77,31.4,31.77,77500.0,17.83,17.9486,17.7396,17.9486,77500.0
2008-09-24 09:50:00,31.79,31.83,31.66,31.75,64100.0,17.9599,17.9825,17.8865,17.9373,64100.0
2008-09-24 10:00:00,31.74,31.89,31.71,31.72,79400.0,17.9317,18.0164,17.9147,17.9204,79400.0
2008-09-24 10:10:00,31.75,31.79,31.66,31.77,53600.0,17.9373,17.9599,17.8865,17.9486,53600.0
2008-09-24 10:20:00,31.79,31.92,31.75,31.88,68600.0,17.9599,18.0334,17.9373,18.0108,68600.0
2008-09-24 10:30:00,31.9,32.13,31.88,32.09,97800.0,18.0221,18.152,18.0108,18.1294,97800.0
2008-09-24 10:40:00,32.08,32.25,32.08,32.2,122200.0,18.1238,18.2198,18.1238,18.1916,122200.0
2008-09-24 10:50:00,32.2,32.26,32.08,32.12,83700.0,18.1916,18.2255,18.1238,18.1464,83700.0
2008-09-24 11:00:00,32.13,32.14,31.91,31.94,54600.0,18.152,18.1577,18.0277,18.0447,54600.0
2008-09-24 11:10:00,31.92,31.95,31.72,31.78,62200.0,18.0334,18.0503,17.9204,17.9543,62200.0
2008-09-24 11:20:00,31.79,31.85,31.74,31.85,35500.0,17.9599,17.9938,17.9317,17.9938,35500.0
2008-09-24 11:30:00,31.83,31.85,31.68,31.7,37100.0,17.9825,17.9938,17.8978,17.9091,37100.0
2008-09-24 11:40:00,31.72,31.76,31.6,31.62,38100.0,17.9204,17.943,17.8526,17.8639,38100.0
2008-09-24 11:50:00,31.64,31.78,31.62,31.74,47900.0,17.8752,17.9543,17.8639,17.9317,47900.0
2008-09-24 12:00:00,31.72,31.74,31.63,31.67,35900.0,17.9204,17.9317,17.8695,17.8921,35900.0
2008-09-24 12:10:00,31.68,31.95,31.68,31.92,25200.0,17.8978,18.0503,17.8978,18.0334,25200.0
2008-09-24 12:20:00,31.91,31.96,31.61,31.62,49200.0,18.0277,18.056,17.8582,17.8639,49200.0
2008-09-24 12:30:00,31.62,31.73,31.57,31.66,43500.0,17.8639,17.926,17.8356,17.8865,43500.0
2008-09-24 12:40:00,31.67,31.7,31.61,31.7,25800.0,17.8921,17.9091,17.8582,17.9091,25800.0
2008-09-24 12:50:00,31.69,31.77,31.69,31.71,23800.0,17.9034,17.9486,17.9034,17.9147,23800.0
2008-09-24 13:00:00,31.7,31.89,31.7,31.87,42000.0,17.9091,18.0164,17.9091,18.0051,42000.0
2008-09-24 13:10:00,31.84,31.98,31.83,31.93,36200.0,17.9882,18.0673,17.9825,18.039,36200.0
2008-09-24 13:20:00,31.93,32.12,31.92,32.11,48200.0,18.039,18.1464,18.0334,18.1407,48200.0
2008-09-24 13:30:00,32.09,32.13,32.04,32.04,59200.0,18.1294,18.152,18.1012,18.1012,59200.0
2008-09-24 13:40:00,32.05,32.13,32.03,32.06,50800.0,18.1068,18.152,18.0955,18.1125,50800.0
2008-09-24 13:50:00,32.07,32.09,31.95,31.99,57700.0,18.1181,18.1294,18.0503,18.0729,57700.0
2008-09-24 14:00:00,31.99,32.1,31.95,32.1,44500.0,18.0729,18.1351,18.0503,18.1351,44500.0
2008-09-24 14:10:00,32.1,32.1,31.98,32.08,75300.0,18.1351,18.1351,18.0673,18.1238,75300.0
2008-09-24 14:20:00,32.08,32.19,32.05,32.16,78700.0,18.1238,18.1859,18.1068,18.169,78700.0
2008-09-24 14:30:00,32.16,32.37,32.16,32.36,114800.0,18.169,18.2876,18.169,18.2819,114800.0
2008-09-24 14:40:00,32.36,32.44,32.32,32.32,74700.0,18.2819,18.3271,18.2594,18.2594,74700.0
2008-09-24 14:50:00,32.32,32.34,32.25,32.28,67800.0,18.2594,18.2707,18.2198,18.2368,67800.0
2008-09-24 15:00:00,32.26,32.41,32.23,32.4,88600.0,18.2255,18.3102,18.2085,18.3045,88600.0
2008-09-24 15:10:00,32.4,32.43,32.19,32.21,118500.0,18.3045,18.3215,18.1859,18.1972,118500.0
2008-09-24 15:20:00,32.22,32.29,32.13,32.27,118400.0,18.2029,18.2424,18.152,18.2311,118400.0
2008-09-24 15:30:00,32.29,32.36,32.17,32.17,125100.0,18.2424,18.2819,18.1746,18.1746,125100.0
2008-09-24 15:40:00,32.17,32.18,32.04,32.09,167500.0,18.1746,18.1803,18.1012,18.1294,167500.0
2008-09-24 15:50:00,32.09,32.3,32.09,32.3,297200.0,18.1294,18.2481,18.1294,18.2481,297200.0
2008-09-25 09:30:00,31.44,31.99,31.26,31.58,327300.0,17.7622,18.0729,17.6605,17.8413,327300.0
2008-09-25 09:40:00,31.57,31.67,31.35,31.6,412700.0,17.8356,17.8921,17.7113,17.8526,412700.0
2008-09-25 09:50:00,31.6,31.71,31.54,31.55,232900.0,17.8526,17.9147,17.8187,17.8243,232900.0
2008-09-25 10:00:00,31.53,31.73,31.48,31.58,194300.0,17.813,17.926,17.7848,17.8413,194300.0
2008-09-25 10:10:00,31.56,31.78,31.54,31.63,160400.0,17.83,17.9543,17.8187,17.8695,160400.0
2008-09-25 10:20:00,31.65,31.72,31.62,31.7,91000.0,17.8808,17.9204,17.8639,17.9091,91000.0
2008-09-25 10:30:00,31.69,31.71,31.41,31.45,143600.0,17.9034,17.9147,17.7452,17.7678,143600.0
2008-09-25 10:40:00,31.47,31.5,31.37,31.45,132100.0,17.7791,17.7961,17.7226,17.7678,132100.0
2008-09-25 10:50:00,31.46,31.59,31.41,31.46,94500.0,17.7735,17.8469,17.7452,17.7735,94500.0
2008-09-25 11:00:00,31.45,31.56,31.4,31.52,138900.0,17.7678,17.83,17.7396,17.8074,138900.0
2008-09-25 11:10:00,31.53,31.72,31.5,31.71,129100.0,17.813,17.9204,17.7961,17.9147,129100.0
2008-09-25 11:20:00,31.71,31.84,31.65,31.78,191100.0,17.9147,17.9882,17.8808,17.9543,191100.0
2008-09-25 11:30:00,31.79,31.88,31.77,31.84,147800.0,17.9599,18.0108,17.9486,17.9882,147800.0
2008-09-25 11:40:00,31.85,31.97,31.8,31.91,101400.0,17.9938,18.0616,17.9656,18.0277,101400.0
2008-09-25 11:50:00,31.9,31.94,31.85,31.86,188500.0,18.0221,18.0447,17.9938,17.9995,188500.0
2008-09-25 12:00:00,31.86,31.87,31.75,31.8,81500.0,17.9995,18.0051,17.9373,17.9656,81500.0
2008-09-25 12:10:00,31.8,31.89,31.78,31.84,65800.0,17.9656,18.0164,17.9543,17.9882,65800.0
2008-09-25 12:20:00,31.83,31.86,31.79,31.81,128500.0,17.9825,17.9995,17.9599,17.9712,128500.0
2008-09-25 12:30:00,31.8,31.85,31.78,31.8,129000.0,17.9656,17.9938,17.9543,17.9656,129000.0
2008-09-25 12:40:00,31.81,31.84,31.77,31.78,80200.0,17.9712,17.9882,17.9486,17.9543,80200.0
2008-09-25 12:50:00,31.79,31.82,31.75,31.79,135800.0,17.9599,17.9769,17.9373,17.9599,135800.0
2008-09-25 13:00:00,31.79,31.87,31.78,31.79,101500.0,17.9599,18.0051,17.9543,17.9599,101500.0
2008-09-25 13:10:00,31.81,31.81,31.77,31.8,68700.0,17.9712,17.9712,17.9486,17.9656,68700.0
2008-09-25 13:20:00,31.8,31.86,31.79,31.84,70500.0,17.9656,17.9995,17.9599,17.9882,70500.0
2008-09-25 13:30:00,31.84,31.91,31.71,31.8,159300.0,17.9882,18.0277,17.9147,17.9656,159300.0
2008-09-25 13:40:00,31.8,31.92,31.76,31.87,87700.0,17.9656,18.0334,17.943,18.0051,87700.0
2008-09-25 13:50:00,31.86,31.86,31.71,31.81,95000.0,17.9995,17.9995,17.9147,17.9712,95000.0
2008-09-25 14:00:00,31.82,31.82,31.7,31.71,107300.0,17.9769,17.9769,17.9091,17.9147,107300.0
2008-09-25 14:10:00,31.72,31.72,31.53,31.57,56600.0,17.9204,17.9204,17.813,17.8356,56600.0
2008-09-25 14:20:00,31.57,31.58,31.5,31.53,60300.0,17.8356,17.8413,17.7961,17.813,60300.0
2008-09-25 14:30:00,31.52,31.58,31.48,31.51,40600.0,17.8074,17.8413,17.7848,17.8017,40600.0
2008-09-25 14:40:00,31.51,31.62,31.5,31.56,215900.0,17.8017,17.8639,17.7961,17.83,215900.0
2008-09-25 14:50:00,31.56,31.71,31.56,31.7,156400.0,17.83,17.9147,17.83,17.9091,156400.0
2008-09-25 15:00:00,31.7,31.77,31.59,31.76,201700.0,17.9091,17.9486,17.8469,17.943,201700.0
2008-09-25 15:10:00,31.77,31.8,31.7,31.78,107700.0,17.9486,17.9656,17.9091,17.9543,107700.0
2008-09-25 15:20:00,31.77,31.91,31.77,31.84,146600.0,17.9486,18.0277,17.9486,17.9882,146600.0
2008-09-25 15:30:00,31.84,31.86,31.72,31.74,174800.0,17.9882,17.9995,17.9204,17.9317,174800.0
2008-09-25 15:40:00,31.73,31.74,31.67,31.67,236500.0,17.926,17.9317,17.8921,17.8921,236500.0
2008-09-25 15:50:00,31.67,31.75,31.62,31.75,414400.0,17.8921,17.9373,17.8639,17.9373,414400.0
2008-09-26 09:30:00,31.16,31.79,31.16,31.74,101800.0,17.604,17.9599,17.604,17.9317,101800.0
2008-09-26 09:40:00,31.71,31.73,31.48,31.64,52800.0,17.9147,17.926,17.7848,17.8752,52800.0
2008-09-26 09:50:00,31.63,31.97,31.6,31.84,74100.0,17.8695,18.0616,17.8526,17.9882,74100.0
2008-09-26 10:00:00,31.86,31.94,31.68,31.78,56900.0,17.9995,18.0447,17.8978,17.9543,56900.0
2008-09-26 10:10:00,31.79,31.91,31.76,31.83,36900.0,17.9599,18.0277,17.943,17.9825,36900.0
2008-09-26 10:20:00,31.82,31.98,31.82,31.92,39900.0,17.9769,18.0673,17.9769,18.0334,39900.0
2008-09-26 10:30:00,31.9,32.0,31.86,31.99,57300.0,18.0221,18.0786,17.9995,18.0729,57300.0
2008-09-26 10:40:00,32.0,32.08,31.93,31.99,38200.0,18.0786,18.1238,18.039,18.0729,38200.0
2008-09-26 10:50:00,31.98,32.17,31.97,31.99,75000.0,18.0673,18.1746,18.0616,18.0729,75000.0
2008-09-26 11:00:00,31.99,32.02,31.9,32.02,54500.0,18.0729,18.0899,18.0221,18.0899,54500.0
2008-09-26 11:10:00,32.01,32.03,31.86,31.96,47700.0,18.0842,18.0955,17.9995,18.056,47700.0
2008-09-26 11:20:00,31.94,32.03,31.89,31.99,31800.0,18.0447,18.0955,18.0164,18.0729,31800.0
2008-09-26 11:30:00,32.0,32.06,31.98,31.98,43700.0,18.0786,18.1125,18.0673,18.0673,43700.0
2008-09-26 11:40:00,31.99,32.01,31.95,31.99,36500.0,18.0729,18.0842,18.0503,18.0729,36500.0
2008-09-26 11:50:00,32.0,32.09,31.98,32.04,33400.0,18.0786,18.1294,18.0673,18.1012,33400.0
2008-09-26 12:00:00,32.03,32.12,31.99,32.12,66600.0,18.0955,18.1464,18.0729,18.1464,66600.0
2008-09-26 12:10:00,32.12,32.17,32.1,32.14,38300.0,18.1464,18.1746,18.1351,18.1577,38300.0
2008-09-26 12:20:00,32.15,32.28,32.15,32.26,43800.0,18.1633,18.2368,18.1633,18.2255,43800.0
2008-09-26 12:30:00,32.26,32.42,32.26,32.36,91000.0,18.2255,18.3158,18.2255,18.2819,91000.0
2008-09-26 12:40:00,32.36,32.48,32.3,32.47,70600.0,18.2819,18.3497,18.2481,18.3441,70600.0
2008-09-26 12:50:00,32.46,32.61,32.46,32.52,68300.0,18.3384,18.4232,18.3384,18.3723,68300.0
2008-09-26 13:00:00,32.52,32.64,32.51,32.62,64500.0,18.3723,18.4401,18.3667,18.4288,64500.0
2008-09-26 13:10:00,32.62,32.8,32.62,32.66,94700.0,18.4288,18.5305,18.4288,18.4514,94700.0
2008-09-26 13:20:00,32.68,32.82,32.64,32.78,48600.0,18.4627,18.5418,18.4401,18.5192,48600.0
2008-09-26 13:30:00,32.78,32.8,32.67,32.73,146800.0,18.5192,18.5305,18.4571,18.491,146800.0
2008-09-26 13:40:00,32.72,32.97,32.72,32.95,219100.0,18.4853,18.6266,18.4853,18.6153,219100.0
2008-09-26 13:50:00,32.94,32.99,32.82,32.9,81100.0,18.6096,18.6379,18.5418,18.587,81100.0
2008-09-26 14:00:00,32.89,32.9,32.77,32.8,89300.0,18.5814,18.587,18.5136,18.5305,89300.0
2008-09-26 14:10:00,32.81,32.99,32.8,32.99,55400.0,18.5362,18.6379,18.5305,18.6379,55400.0
2008-09-26 14:20:00,32.97,33.02,32.95,32.98,55800.0,18.6266,18.6548,18.6153,18.6322,55800.0
2008-09-26 14:30:00,32.99,33.04,32.96,33.01,67400.0,18.6379,18.6661,18.6209,18.6492,67400.0
2008-09-26 14:40:00,33.02,33.07,32.98,33.03,100700.0,18.6548,18.6831,18.6322,18.6605,100700.0
2008-09-26 14:50:00,33.02,33.03,32.97,32.99,82000.0,18.6548,18.6605,18.6266,18.6379,82000.0
2008-09-26 15:00:00,32.97,33.0,32.89,32.99,159100.0,18.6266,18.6435,18.5814,18.6379,159100.0
2008-09-26 15:10:00,32.99,33.05,32.96,33.0,103100.0,18.6379,18.6718,18.6209,18.6435,103100.0
2008-09-26 15:20:00,33.0,33.27,33.0,33.23,158700.0,18.6435,18.7961,18.6435,18.7735,158700.0
2008-09-26 15:30:00,33.24,33.28,33.15,33.27,145400.0,18.7791,18.8017,18.7283,18.7961,145400.0
2008-09-26 15:40:00,33.27,33.38,33.24,33.33,148500.0,18.7961,18.8582,18.7791,18.83,148500.0
2008-09-26 15:50:00,33.33,33.36,33.24,33.36,346600.0,18.83,18.8469,18.7791,18.8469,346600.0
2008-09-29 09:30:00,32.49,33.68,32.49,33.26,97900.0,18.3554,19.0277,18.3554,18.7904,97900.0
2008-09-29 09:40:00,33.22,33.22,32.9,33.06,82800.0,18.7678,18.7678,18.587,18.6774,82800.0
2008-09-29 09:50:00,33.05,33.05,32.75,33.0,165500.0,18.6718,18.6718,18.5023,18.6435,165500.0
2008-09-29 10:00:00,33.0,33.14,32.96,33.05,127500.0,18.6435,18.7226,18.6209,18.6718,127500.0
2008-09-29 10:10:00,33.05,33.22,32.9,33.1,168400.0,18.6718,18.7678,18.587,18.7,168400.0
2008-09-29 10:20:00,33.07,33.29,32.92,33.22,131400.0,18.6831,18.8074,18.5983,18.7678,131400.0
2008-09-29 10:30:00,33.22,33.44,33.08,33.14,391500.0,18.7678,18.8921,18.6887,18.7226,391500.0
2008-09-29 10:40:00,33.12,33.22,33.04,33.19,99000.0,18.7113,18.7678,18.6661,18.7509,99000.0
2008-09-29 10:50:00,33.18,33.22,32.96,33.0,100800.0,18.7452,18.7678,18.6209,18.6435,100800.0
2008-09-29 11:00:00,33.01,33.09,32.98,33.08,90900.0,18.6492,18.6944,18.6322,18.6887,90900.0
2008-09-29 11:10:00,33.07,33.09,32.95,33.0,155700.0,18.6831,18.6944,18.6153,18.6435,155700.0
2008-09-29 11:20:00,33.0,33.02,32.95,33.0,139700.0,18.6435,18.6548,18.6153,18.6435,139700.0
2008-09-29 11:30:00,33.0,33.0,32.95,32.99,147000.0,18.6435,18.6435,18.6153,18.6379,147000.0
2008-09-29 11:40:00,32.99,33.06,32.96,33.01,158400.0,18.6379,18.6774,18.6209,18.6492,158400.0
2008-09-29 11:50:00,33.0,33.01,32.95,32.98,98500.0,18.6435,18.6492,18.6153,18.6322,98500.0
2008-09-29 12:00:00,32.98,33.0,32.97,32.98,66800.0,18.6322,18.6435,18.6266,18.6322,66800.0
2008-09-29 12:10:00,32.99,33.02,32.95,32.95,189200.0,18.6379,18.6548,18.6153,18.6153,189200.0
2008-09-29 12:20:00,32.95,33.05,32.94,33.04,187200.0,18.6153,18.6718,18.6096,18.6661,187200.0
2008-09-29 12:30:00,33.04,33.15,32.97,33.11,131400.0,18.6661,18.7283,18.6266,18.7057,131400.0
2008-09-29 12:40:00,33.11,33.37,33.1,33.19,74900.0,18.7057,18.8526,18.7,18.7509,74900.0
2008-09-29 12:50:00,33.19,33.21,33.15,33.19,49900.0,18.7509,18.7622,18.7283,18.7509,49900.0
2008-09-29 13:00:00,33.19,33.23,32.96,33.1,79800.0,18.7509,18.7735,18.6209,18.7,79800.0
2008-09-29 13:10:00,33.1,33.18,33.08,33.08,79800.0,18.7,18.7452,18.6887,18.6887,79800.0
2008-09-29 13:20:00,33.09,33.48,33.05,33.47,110400.0,18.6944,18.9147,18.6718,18.9091,110400.0
2008-09-29 13:30:00,33.45,33.47,33.16,33.19,184900.0,18.8978,18.9091,18.7339,18.7509,184900.0
2008-09-29 13:40:00,33.17,33.42,32.94,33.33,435900.0,18.7396,18.8808,18.6096,18.83,435900.0
2008-09-29 13:50:00,33.34,33.48,33.02,33.05,212600.0,18.8356,18.9147,18.6548,18.6718,212600.0
2008-09-29 14:00:00,33.07,33.39,32.82,32.95,309100.0,18.6831,18.8639,18.5418,18.6153,309100.0
2008-09-29 14:10:00,32.95,33.44,32.73,33.39,234500.0,18.6153,18.8921,18.491,18.8639,234500.0
2008-09-29 14:20:00,33.41,33.59,33.19,33.27,204200.0,18.8752,18.9768,18.7509,18.7961,204200.0
2008-09-29 14:30:00,33.27,33.28,33.01,33.09,102200.0,18.7961,18.8017,18.6492,18.6944,102200.0
2008-09-29 14:40:00,33.1,33.22,32.97,32.98,124400.0,18.7,18.7678,18.6266,18.6322,124400.0
2008-09-29 14:50:00,32.99,33.19,32.85,32.85,99600.0,18.6379,18.7509,18.5588,18.5588,99600.0
2008-09-29 15:00:00,32.86,32.98,32.79,32.82,167400.0,18.5644,18.6322,18.5249,18.5418,167400.0
2008-09-29 15:10:00,32.83,32.9,32.74,32.78,152500.0,18.5475,18.587,18.4966,18.5192,152500.0
2008-09-29 15:20:00,32.79,32.95,32.55,32.72,231200.0,18.5249,18.6153,18.3893,18.4853,231200.0
2008-09-29 15:30:00,32.72,32.99,32.63,32.94,252800.0,18.4853,18.6379,18.4345,18.6096,252800.0
2008-09-29 15:40:00,32.95,33.18,32.72,32.84,387200.0,18.6153,18.7452,18.4853,18.5531,387200.0
2008-09-29 15:50:00,32.83,33.11,32.76,33.0,681400.0,18.5475,18.7057,18.5079,18.6435,681400.0
2008-09-30 09:30:00,33.29,33.29,32.87,33.06,111600.0,18.8074,18.8074,18.5701,18.6774,111600.0
2008-09-30 09:40:00,33.06,33.24,32.97,32.97,121900.0,18.6774,18.7791,18.6266,18.6266,121900.0
2008-09-30 09:50:00,32.97,33.08,32.88,33.07,154600.0,18.6266,18.6887,18.5757,18.6831,154600.0
2008-09-30 10:00:00,33.09,33.19,32.93,32.93,49700.0,18.6944,18.7509,18.604,18.604,49700.0
2008-09-30 10:10:00,32.95,33.11,32.89,33.06,69600.0,18.6153,18.7057,18.5814,18.6774,69600.0
2008-09-30 10:20:00,33.08,33.09,32.87,32.91,75700.0,18.6887,18.6944,18.5701,18.5927,75700.0
2008-09-30 10:30:00,32.9,32.94,32.85,32.87,179400.0,18.587,18.6096,18.5588,18.5701,179400.0
2008-09-30 10:40:00,32.87,33.02,32.82,33.0,58400.0,18.5701,18.6548,18.5418,18.6435,58400.0
2008-09-30 10:50:00,33.0,33.0,32.78,32.87,164800.0,18.6435,18.6435,18.5192,18.5701,164800.0
2008-09-30 11:00:00,32.87,32.87,32.7,32.73,179200.0,18.5701,18.5701,18.474,18.491,179200.0
2008-09-30 11:10:00,32.72,32.72,32.53,32.57,146300.0,18.4853,18.4853,18.378,18.4006,146300.0
2008-09-30 11:20:00,32.58,32.64,32.51,32.64,81000.0,18.4062,18.4401,18.3667,18.4401,81000.0
2008-09-30 11:30:00,32.62,32.77,32.61,32.66,73500.0,18.4288,18.5136,18.4232,18.4514,73500.0
2008-09-30 11:40:00,32.67,32.82,32.61,32.81,61600.0,18.4571,18.5418,18.4232,18.5362,61600.0
2008-09-30 11:50:00,32.81,32.9,32.74,32.89,69100.0,18.5362,18.587,18.4966,18.5814,69100.0
2008-09-30 12:00:00,32.89,32.92,32.7,32.75,84300.0,18.5814,18.5983,18.474,18.5023,84300.0
2008-09-30 12:10:00,32.74,32.77,32.63,32.64,44200.0,18.4966,18.5136,18.4345,18.4401,44200.0
2008-09-30 12:20:00,32.63,32.68,32.56,32.65,70800.0,18.4345,18.4627,18.3949,18.4458,70800.0
2008-09-30 12:30:00,32.65,32.76,32.65,32.74,53600.0,18.4458,18.5079,18.4458,18.4966,53600.0
2008-09-30 12:40:00,32.74,32.92,32.73,32.87,71000.0,18.4966,18.5983,18.491,18.5701,71000.0
2008-09-30 12:50:00,32.88,32.89,32.8,32.84,38100.0,18.5757,18.5814,18.5305,18.5531,38100.0
2008-09-30 13:00:00,32.84,32.84,32.73,32.78,55500.0,18.5531,18.5531,18.491,18.5192,55500.0
2008-09-30 13:10:00,32.79,32.84,32.74,32.82,62200.0,18.5249,18.5531,18.4966,18.5418,62200.0
2008-09-30 13:20:00,32.81,33.02,32.8,33.0,101700.0,18.5362,18.6548,18.5305,18.6435,101700.0
2008-09-30 13:30:00,33.0,33.06,32.91,32.91,97100.0,18.6435,18.6774,18.5927,18.5927,97100.0
2008-09-30 13:40:00,32.92,32.97,32.75,32.77,72400.0,18.5983,18.6266,18.5023,18.5136,72400.0
2008-09-30 13:50:00,32.77,32.84,32.73,32.81,79500.0,18.5136,18.5531,18.491,18.5362,79500.0
2008-09-30 14:00:00,32.82,32.9,32.8,32.85,67500.0,18.5418,18.587,18.5305,18.5588,67500.0
2008-09-30 14:10:00,32.86,32.92,32.79,32.84,82300.0,18.5644,18.5983,18.5249,18.5531,82300.0
2008-09-30 14:20:00,32.85,32.96,32.81,32.87,73900.0,18.5588,18.6209,18.5362,18.5701,73900.0
2008-09-30 14:30:00,32.88,32.97,32.87,32.88,75200.0,18.5757,18.6266,18.5701,18.5757,75200.0
2008-09-30 14:40:00,32.87,32.98,32.84,32.91,70900.0,18.5701,18.6322,18.5531,18.5927,70900.0
2008-09-30 14:50:00,32.91,33.02,32.89,32.89,84100.0,18.5927,18.6548,18.5814,18.5814,84100.0
2008-09-30 15:00:00,32.91,33.05,32.87,32.98,113900.0,18.5927,18.6718,18.5701,18.6322,113900.0
2008-09-30 15:10:00,32.98,33.03,32.89,32.91,147000.0,18.6322,18.6605,18.5814,18.5927,147000.0
2008-09-30 15:20:00,32.9,33.09,32.88,33.01,145500.0,18.587,18.6944,18.5757,18.6492,145500.0
2008-09-30 15:30:00,33.02,33.06,32.96,33.02,218300.0,18.6548,18.6774,18.6209,18.6548,218300.0
2008-09-30 15:40:00,33.03,33.12,32.95,33.1,290000.0,18.6605,18.7113,18.6153,18.7,290000.0
2008-09-30 15:50:00,33.1,33.13,33.0,33.03,413700.0,18.7,18.717,18.6435,18.6605,413700.0
2008-10-01 09:30:00,33.67,33.67,32.25,32.36,118000.0,19.022,19.022,18.2198,18.2819,118000.0
2008-10-01 09:40:00,32.35,32.9,32.35,32.9,92400.0,18.2763,18.587,18.2763,18.587,92400.0
2008-10-01 09:50:00,32.88,32.95,32.82,32.9,57300.0,18.5757,18.6153,18.5418,18.587,57300.0
2008-10-01 10:00:00,32.88,32.88,32.45,32.55,142200.0,18.5757,18.5757,18.3328,18.3893,142200.0
2008-10-01 10:10:00,32.54,32.71,32.49,32.7,58300.0,18.3836,18.4797,18.3554,18.474,58300.0
2008-10-01 10:20:00,32.7,32.9,32.69,32.85,85700.0,18.474,18.587,18.4684,18.5588,85700.0
2008-10-01 10:30:00,32.85,32.92,32.66,32.86,141400.0,18.5588,18.5983,18.4514,18.5644,141400.0
2008-10-01 10:40:00,32.86,32.94,32.74,32.81,123300.0,18.5644,18.6096,18.4966,18.5362,123300.0
2008-10-01 10:50:00,32.81,33.02,32.77,32.87,64500.0,18.5362,18.6548,18.5136,18.5701,64500.0
2008-10-01 11:00:00,32.85,32.88,32.68,32.7,66800.0,18.5588,18.5757,18.4627,18.474,66800.0
2008-10-01 11:10:00,32.7,32.71,32.67,32.68,105300.0,18.474,18.4797,18.4571,18.4627,105300.0
2008-10-01 11:20:00,32.7,32.84,32.67,32.71,96200.0,18.474,18.5531,18.4571,18.4797,96200.0
2008-10-01 11:30:00,32.69,32.92,32.67,32.9,67000.0,18.4684,18.5983,18.4571,18.587,67000.0
2008-10-01 11:40:00,32.87,32.88,32.81,32.82,54100.0,18.5701,18.5757,18.5362,18.5418,54100.0
2008-10-01 11:50:00,32.81,32.82,32.72,32.73,73600.0,18.5362,18.5418,18.4853,18.491,73600.0
2008-10-01 12:00:00,32.75,32.75,32.67,32.7,27700.0,18.5023,18.5023,18.4571,18.474,27700.0
2008-10-01 12:10:00,32.7,32.84,32.67,32.73,102700.0,18.474,18.5531,18.4571,18.491,102700.0
2008-10-01 12:20:00,32.7,32.85,32.69,32.79,79400.0,18.474,18.5588,18.4684,18.5249,79400.0
2008-10-01 12:30:00,32.8,33.02,32.75,32.87,70800.0,18.5305,18.6548,18.5023,18.5701,70800.0
2008-10-01 12:40:00,32.88,33.01,32.84,33.0,61500.0,18.5757,18.6492,18.5531,18.6435,61500.0
2008-10-01 12:50:00,33.01,33.13,32.94,32.98,80000.0,18.6492,18.717,18.6096,18.6322,80000.0
2008-10-01 13:00:00,32.97,33.02,32.89,33.0,112100.0,18.6266,18.6548,18.5814,18.6435,112100.0
2008-10-01 13:10:00,33.0,33.05,32.89,32.91,104600.0,18.6435,18.6718,18.5814,18.5927,104600.0
2008-10-01 13:20:00,32.9,32.92,32.78,32.85,65200.0,18.587,18.5983,18.5192,18.5588,65200.0
2008-10-01 13:30:00,32.86,32.88,32.62,32.65,172200.0,18.5644,18.5757,18.4288,18.4458,172200.0
2008-10-01 13:40:00,32.65,32.96,32.54,32.71,192500.0,18.4458,18.6209,18.3836,18.4797,192500.0
2008-10-01 13:50:00,32.72,32.77,32.53,32.65,185700.0,18.4853,18.5136,18.378,18.4458,185700.0
2008-10-01 14:00:00,32.65,32.77,32.56,32.71,77900.0,18.4458,18.5136,18.3949,18.4797,77900.0
2008-10-01 14:10:00,32.69,32.78,32.64,32.69,146500.0,18.4684,18.5192,18.4401,18.4684,146500.0
2008-10-01 14:20:00,32.69,32.84,32.69,32.77,52400.0,18.4684,18.5531,18.4684,18.5136,52400.0
2008-10-01 14:30:00,32.77,32.79,32.67,32.79,47600.0,18.5136,18.5249,18.4571,18.5249,47600.0
2008-10-01 14:40:00,32.8,32.93,32.74,32.87,54200.0,18.5305,18.604,18.4966,18.5701,54200.0
2008-10-01 14:50:00,32.86,32.92,32.64,32.7,58400.0,18.5644,18.5983,18.4401,18.474,58400.0
2008-10-01 15:00:00,32.7,32.71,32.59,32.62,59400.0,18.474,18.4797,18.4119,18.4288,59400.0
2008-10-01 15:10:00,32.62,32.73,32.49,32.53,114400.0,18.4288,18.491,18.3554,18.378,114400.0
2008-10-01 15:20:00,32.53,32.64,32.5,32.57,77200.0,18.378,18.4401,18.361,18.4006,77200.0
2008-10-01 15:30:00,32.58,32.68,32.54,32.57,90300.0,18.4062,18.4627,18.3836,18.4006,90300.0
2008-10-01 15:40:00,32.57,32.72,32.53,32.59,154900.0,18.4006,18.4853,18.378,18.4119,154900.0
2008-10-01 15:50:00,32.59,32.68,32.55,32.67,197100.0,18.4119,18.4627,18.3893,18.4571,197100.0
2008-10-02 09:30:00,32.64,33.22,32.28,32.57,79100.0,18.4401,18.7678,18.2368,18.4006,79100.0
2008-10-02 09:40:00,32.59,32.62,32.4,32.48,97200.0,18.4119,18.4288,18.3045,18.3497,97200.0
2008-10-02 09:50:00,32.46,32.52,32.24,32.24,64000.0,18.3384,18.3723,18.2142,18.2142,64000.0
2008-10-02 10:00:00,32.24,32.28,32.11,32.17,60200.0,18.2142,18.2368,18.1407,18.1746,60200.0
2008-10-02 10:10:00,32.17,32.2,32.1,32.13,78000.0,18.1746,18.1916,18.1351,18.152,78000.0
2008-10-02 10:20:00,32.16,32.16,32.0,32.03,82400.0,18.169,18.169,18.0786,18.0955,82400.0
2008-10-02 10:30:00,32.03,32.04,31.98,32.02,168600.0,18.0955,18.1012,18.0673,18.0899,168600.0
2008-10-02 10:40:00,32.01,32.05,31.92,31.96,80200.0,18.0842,18.1068,18.0334,18.056,80200.0
2008-10-02 10:50:00,31.96,32.08,31.95,32.03,55800.0,18.056,18.1238,18.0503,18.0955,55800.0
2008-10-02 11:00:00,32.02,32.17,31.92,31.95,148900.0,18.0899,18.1746,18.0334,18.0503,148900.0
2008-10-02 11:10:00,31.94,32.05,31.94,32.03,71800.0,18.0447,18.1068,18.0447,18.0955,71800.0
2008-10-02 11:20:00,32.03,32.06,32.0,32.02,64900.0,18.0955,18.1125,18.0786,18.0899,64900.0
2008-10-02 11:30:00,32.01,32.03,31.96,31.99,73400.0,18.0842,18.0955,18.056,18.0729,73400.0
2008-10-02 11:40:00,31.99,32.04,31.96,31.98,73700.0,18.0729,18.1012,18.056,18.0673,73700.0
2008-10-02 11:50:00,31.98,32.0,31.94,31.97,41800.0,18.0673,18.0786,18.0447,18.0616,41800.0
2008-10-02 12:00:00,31.97,32.0,31.94,31.95,37400.0,18.0616,18.0786,18.0447,18.0503,37400.0
2008-10-02 12:10:00,31.94,31.99,31.87,31.94,43700.0,18.0447,18.0729,18.0051,18.0447,43700.0
2008-10-02 12:20:00,31.93,31.95,31.86,31.91,39900.0,18.039,18.0503,17.9995,18.0277,39900.0
2008-10-02 12:30:00,31.91,31.93,31.85,31.89,29600.0,18.0277,18.039,17.9938,18.0164,29600.0
2008-10-02 12:40:00,31.88,31.91,31.83,31.86,54900.0,18.0108,18.0277,17.9825,17.9995,54900.0
2008-10-02 12:50:00,31.87,31.99,31.86,31.97,36200.0,18.0051,18.0729,17.9995,18.0616,36200.0
2008-10-02 13:00:00,31.97,31.97,31.86,31.87,39900.0,18.0616,18.0616,17.9995,18.0051,39900.0
2008-10-02 13:10:00,31.87,32.01,31.82,31.99,120300.0,18.0051,18.0842,17.9769,18.0729,120300.0
2008-10-02 13:20:00,31.98,32.02,31.94,32.0,81000.0,18.0673,18.0899,18.0447,18.0786,81000.0
2008-10-02 13:30:00,32.0,32.03,31.96,31.97,66800.0,18.0786,18.0955,18.056,18.0616,66800.0
2008-10-02 13:40:00,31.98,32.2,31.97,32.19,195800.0,18.0673,18.1916,18.0616,18.1859,195800.0
2008-10-02 13:50:00,32.17,32.19,32.01,32.17,103100.0,18.1746,18.1859,18.0842,18.1746,103100.0
2008-10-02 14:00:00,32.16,32.2,32.08,32.09,88600.0,18.169,18.1916,18.1238,18.1294,88600.0
2008-10-02 14:10:00,32.09,32.21,32.03,32.03,82200.0,18.1294,18.1972,18.0955,18.0955,82200.0
2008-10-02 14:20:00,32.05,32.07,31.93,31.93,86600.0,18.1068,18.1181,18.039,18.039,86600.0
2008-10-02 14:30:00,31.93,31.98,31.62,31.76,244900.0,18.039,18.0673,17.8639,17.943,244900.0
2008-10-02 14:40:00,31.76,31.86,31.67,31.8,132700.0,17.943,17.9995,17.8921,17.9656,132700.0
2008-10-02 14:50:00,31.8,31.89,31.74,31.84,84100.0,17.9656,18.0164,17.9317,17.9882,84100.0
2008-10-02 15:00:00,31.85,31.87,31.75,31.77,89800.0,17.9938,18.0051,17.9373,17.9486,89800.0
2008-10-02 15:10:00,31.77,31.86,31.7,31.72,101000.0,17.9486,17.9995,17.9091,17.9204,101000.0
2008-10-02 15:20:00,31.75,31.75,31.65,31.68,145000.0,17.9373,17.9373,17.8808,17.8978,145000.0
2008-10-02 15:30:00,31.67,31.84,31.65,31.67,149800.0,17.8921,17.9882,17.8808,17.8921,149800.0
2008-10-02 15:40:00,31.67,31.76,31.63,31.66,199700.0,17.8921,17.943,17.8695,17.8865,199700.0
2008-10-02 15:50:00,31.66,31.7,31.5,31.5,368400.0,17.8865,17.9091,17.7961,17.7961,368400.0
2008-10-03 09:30:00,31.9,32.27,31.84,32.1,84900.0,18.0221,18.2311,17.9882,18.1351,84900.0
2008-10-03 09:40:00,32.12,32.16,31.92,31.99,81700.0,18.1464,18.169,18.0334,18.0729,81700.0
2008-10-03 09:50:00,31.99,32.22,31.97,31.99,114300.0,18.0729,18.2029,18.0616,18.0729,114300.0
2008-10-03 10:00:00,31.97,32.17,31.97,32.0,130600.0,18.0616,18.1746,18.0616,18.0786,130600.0
2008-10-03 10:10:00,32.0,32.24,31.91,32.19,125600.0,18.0786,18.2142,18.0277,18.1859,125600.0
2008-10-03 10:20:00,32.19,32.34,32.16,32.32,86400.0,18.1859,18.2707,18.169,18.2594,86400.0
2008-10-03 10:30:00,32.31,32.46,32.29,32.41,115200.0,18.2537,18.3384,18.2424,18.3102,115200.0
2008-10-03 10:40:00,32.41,32.46,32.33,32.46,66300.0,18.3102,18.3384,18.265,18.3384,66300.0
2008-10-03 10:50:00,32.46,32.66,32.41,32.48,96800.0,18.3384,18.4514,18.3102,18.3497,96800.0
2008-10-03 11:00:00,32.49,32.7,32.49,32.68,78800.0,18.3554,18.474,18.3554,18.4627,78800.0
2008-10-03 11:10:00,32.68,32.72,32.6,32.64,57000.0,18.4627,18.4853,18.4175,18.4401,57000.0
2008-10-03 11:20:00,32.64,32.69,32.6,32.6,50700.0,18.4401,18.4684,18.4175,18.4175,50700.0
2008-10-03 11:30:00,32.61,32.78,32.6,32.71,66700.0,18.4232,18.5192,18.4175,18.4797,66700.0
2008-10-03 11:40:00,32.72,32.74,32.54,32.54,45500.0,18.4853,18.4966,18.3836,18.3836,45500.0
2008-10-03 11:50:00,32.56,32.58,32.4,32.45,63400.0,18.3949,18.4062,18.3045,18.3328,63400.0
2008-10-03 12:00:00,32.45,32.61,32.43,32.57,49300.0,18.3328,18.4232,18.3215,18.4006,49300.0
2008-10-03 12:10:00,32.57,32.63,32.56,32.59,26100.0,18.4006,18.4345,18.3949,18.4119,26100.0
2008-10-03 12:20:00,32.59,32.64,32.42,32.6,74200.0,18.4119,18.4401,18.3158,18.4175,74200.0
2008-10-03 12:30:00,32.6,32.65,32.5,32.6,59500.0,18.4175,18.4458,18.361,18.4175,59500.0
2008-10-03 12:40:00,32.6,32.69,32.54,32.58,112900.0,18.4175,18.4684,18.3836,18.4062,112900.0
2008-10-03 12:50:00,32.6,32.65,32.41,32.49,155700.0,18.4175,18.4458,18.3102,18.3554,155700.0
2008-10-03 13:00:00,32.5,32.79,32.37,32.64,127000.0,18.361,18.5249,18.2876,18.4401,127000.0
2008-10-03 13:10:00,32.62,32.62,32.17,32.25,187800.0,18.4288,18.4288,18.1746,18.2198,187800.0
2008-10-03 13:20:00,32.24,32.29,31.78,31.96,255900.0,18.2142,18.2424,17.9543,18.056,255900.0
2008-10-03 13:30:00,31.97,32.05,31.63,31.9,243400.0,18.0616,18.1068,17.8695,18.0221,243400.0
2008-10-03 13:40:00,31.92,31.95,31.3,31.77,276600.0,18.0334,18.0503,17.6831,17.9486,276600.0
2008-10-03 13:50:00,31.76,31.8,31.58,31.68,234900.0,17.943,17.9656,17.8413,17.8978,234900.0
2008-10-03 14:00:00,31.69,31.81,31.52,31.78,222900.0,17.9034,17.9712,17.8074,17.9543,222900.0
2008-10-03 14:10:00,31.78,31.85,31.7,31.75,118900.0,17.9543,17.9938,17.9091,17.9373,118900.0
2008-10-03 14:20:00,31.76,31.79,31.35,31.41,106100.0,17.943,17.9599,17.7113,17.7452,106100.0
2008-10-03 14:30:00,31.4,31.67,31.16,31.56,156600.0,17.7396,17.8921,17.604,17.83,156600.0
2008-10-03 14:40:00,31.57,31.67,31.39,31.5,63200.0,17.8356,17.8921,17.7339,17.7961,63200.0
2008-10-03 14:50:00,31.51,31.78,31.5,31.74,85500.0,17.8017,17.9543,17.7961,17.9317,85500.0
2008-10-03 15:00:00,31.73,31.74,31.57,31.59,158500.0,17.926,17.9317,17.8356,17.8469,158500.0
2008-10-03 15:10:00,31.58,31.59,31.42,31.46,96200.0,17.8413,17.8469,17.7509,17.7735,96200.0
2008-10-03 15:20:00,31.47,31.56,31.38,31.39,207500.0,17.7791,17.83,17.7283,17.7339,207500.0
2008-10-03 15:30:00,31.41,31.57,31.24,31.29,174800.0,17.7452,17.8356,17.6492,17.6774,174800.0
2008-10-03 15:40:00,31.29,31.29,31.06,31.08,317000.0,17.6774,17.6774,17.5475,17.5588,317000.0
2008-10-03 15:50:00,31.07,31.14,31.02,31.02,292400.0,17.5532,17.5927,17.5249,17.5249,292400.0
2008-10-06 09:30:00,30.48,31.27,30.43,31.24,192700.0,17.2198,17.6661,17.1916,17.6492,192700.0
2008-10-06 09:40:00,31.21,31.25,31.05,31.2,117000.0,17.6323,17.6548,17.5419,17.6266,117000.0
2008-10-06 09:50:00,31.21,31.21,30.8,30.9,128300.0,17.6323,17.6323,17.4006,17.4571,128300.0
2008-10-06 10:00:00,30.9,30.96,30.62,30.66,197800.0,17.4571,17.491,17.2989,17.3215,197800.0
2008-10-06 10:10:00,30.66,30.73,30.44,30.44,146100.0,17.3215,17.3611,17.1972,17.1972,146100.0
2008-10-06 10:20:00,30.45,30.52,30.28,30.3,207200.0,17.2029,17.2424,17.1068,17.1181,207200.0
2008-10-06 10:30:00,30.31,30.35,30.06,30.08,306400.0,17.1238,17.1464,16.9826,16.9939,306400.0
2008-10-06 10:40:00,30.09,30.14,29.7,29.99,274200.0,16.9995,17.0277,16.7792,16.943,274200.0
2008-10-06 10:50:00,30.01,30.23,29.94,30.19,177500.0,16.9543,17.0786,16.9148,17.056,177500.0
2008-10-06 11:00:00,30.19,30.47,30.17,30.34,167000.0,17.056,17.2142,17.0447,17.1407,167000.0
2008-10-06 11:10:00,30.34,30.52,30.27,30.35,122500.0,17.1407,17.2424,17.1012,17.1464,122500.0
2008-10-06 11:20:00,30.35,30.35,30.13,30.13,113200.0,17.1464,17.1464,17.0221,17.0221,113200.0
2008-10-06 11:30:00,30.11,30.17,30.04,30.11,95600.0,17.0108,17.0447,16.9713,17.0108,95600.0
2008-10-06 11:40:00,30.12,30.12,29.81,29.83,105900.0,17.0165,17.0165,16.8413,16.8526,105900.0
2008-10-06 11:50:00,29.83,29.83,29.64,29.78,118800.0,16.8526,16.8526,16.7453,16.8244,118800.0
2008-10-06 12:00:00,29.78,30.0,29.76,29.95,68000.0,16.8244,16.9487,16.8131,16.9204,68000.0
2008-10-06 12:10:00,29.96,29.98,29.84,29.97,48300.0,16.9261,16.9374,16.8583,16.9317,48300.0
2008-10-06 12:20:00,29.97,30.0,29.94,29.96,51400.0,16.9317,16.9487,16.9148,16.9261,51400.0
2008-10-06 12:30:00,29.96,29.99,29.8,29.8,37200.0,16.9261,16.943,16.8357,16.8357,37200.0
2008-10-06 12:40:00,29.79,29.84,29.62,29.68,61300.0,16.83,16.8583,16.734,16.7679,61300.0
2008-10-06 12:50:00,29.68,29.79,29.53,29.54,110400.0,16.7679,16.83,16.6831,16.6888,110400.0
2008-10-06 13:00:00,29.53,29.84,29.48,29.72,113400.0,16.6831,16.8583,16.6549,16.7905,113400.0
2008-10-06 13:10:00,29.74,29.85,29.69,29.84,36400.0,16.8018,16.8639,16.7735,16.8583,36400.0
2008-10-06 13:20:00,29.8,30.0,29.79,29.89,45900.0,16.8357,16.9487,16.83,16.8865,45900.0
2008-10-06 13:30:00,29.88,29.88,29.67,29.7,44400.0,16.8809,16.8809,16.7622,16.7792,44400.0
2008-10-06 13:40:00,29.7,29.8,29.4,29.46,103100.0,16.7792,16.8357,16.6097,16.6436,103100.0
2008-10-06 13:50:00,29.46,29.71,29.36,29.61,148000.0,16.6436,16.7848,16.5871,16.7283,148000.0
2008-10-06 14:00:00,29.6,29.62,29.37,29.42,159400.0,16.7227,16.734,16.5927,16.621,159400.0
2008-10-06 14:10:00,29.44,29.6,29.39,29.53,108300.0,16.6323,16.7227,16.604,16.6831,108300.0
2008-10-06 14:20:00,29.53,29.53,29.27,29.34,198000.0,16.6831,16.6831,16.5362,16.5758,198000.0
2008-10-06 14:30:00,29.35,29.5,29.09,29.34,214200.0,16.5814,16.6662,16.4345,16.5758,214200.0
2008-10-06 14:40:00,29.32,29.32,29.02,29.27,239400.0,16.5645,16.5645,16.395,16.5362,239400.0
2008-10-06 14:50:00,29.26,29.62,29.24,29.56,227600.0,16.5306,16.734,16.5193,16.7001,227600.0
2008-10-06 15:00:00,29.56,29.86,29.4,29.85,349100.0,16.7001,16.8696,16.6097,16.8639,349100.0
2008-10-06 15:10:00,29.85,30.22,29.83,30.13,346500.0,16.8639,17.0729,16.8526,17.0221,346500.0
2008-10-06 15:20:00,30.13,30.43,29.99,30.42,413900.0,17.0221,17.1916,16.943,17.1859,413900.0
2008-10-06 15:30:00,30.42,30.51,29.99,30.04,352600.0,17.1859,17.2368,16.943,16.9713,352600.0
2008-10-06 15:40:00,30.0,30.05,29.99,30.02,480800.0,16.9487,16.9769,16.943,16.96,480800.0
2008-10-06 15:50:00,30.02,30.1,29.96,30.07,546500.0,16.96,17.0052,16.9261,16.9882,546500.0
2008-10-07 09:30:00,29.27,31.32,29.06,30.25,108900.0,16.5362,17.6944,16.4176,17.0899,108900.0
2008-10-07 09:40:00,30.23,30.47,30.16,30.47,61200.0,17.0786,17.2142,17.039,17.2142,61200.0
2008-10-07 09:50:00,30.42,30.43,29.97,30.11,132500.0,17.1859,17.1916,16.9317,17.0108,132500.0
2008-10-07 10:00:00,30.11,30.25,29.84,30.02,134800.0,17.0108,17.0899,16.8583,16.96,134800.0
2008-10-07 10:10:00,30.04,30.12,29.85,29.93,298100.0,16.9713,17.0165,16.8639,16.9091,298100.0
2008-10-07 10:20:00,29.93,30.14,29.78,29.93,200500.0,16.9091,17.0277,16.8244,16.9091,200500.0
2008-10-07 10:30:00,29.89,29.98,29.86,29.94,115500.0,16.8865,16.9374,16.8696,16.9148,115500.0
2008-10-07 10:40:00,29.92,29.95,29.74,29.79,132100.0,16.9035,16.9204,16.8018,16.83,132100.0
2008-10-07 10:50:00,29.79,29.85,29.71,29.8,99200.0,16.83,16.8639,16.7848,16.8357,99200.0
2008-10-07 11:00:00,29.82,29.85,29.7,29.8,74300.0,16.847,16.8639,16.7792,16.8357,74300.0
2008-10-07 11:10:00,29.8,29.83,29.68,29.7,114700.0,16.8357,16.8526,16.7679,16.7792,114700.0
2008-10-07 11:20:00,29.72,29.8,29.41,29.52,278900.0,16.7905,16.8357,16.6153,16.6775,278900.0
2008-10-07 11:30:00,29.54,29.76,29.51,29.71,92500.0,16.6888,16.8131,16.6718,16.7848,92500.0
2008-10-07 11:40:00,29.72,29.87,29.65,29.84,97400.0,16.7905,16.8752,16.7509,16.8583,97400.0
2008-10-07 11:50:00,29.83,29.84,29.65,29.71,66400.0,16.8526,16.8583,16.7509,16.7848,66400.0
2008-10-07 12:00:00,29.73,29.74,29.63,29.68,141100.0,16.7961,16.8018,16.7396,16.7679,141100.0
2008-10-07 12:10:00,29.68,29.78,29.67,29.72,94900.0,16.7679,16.8244,16.7622,16.7905,94900.0
2008-10-07 12:20:00,29.72,29.75,29.45,29.51,131100.0,16.7905,16.8074,16.6379,16.6718,131100.0
2008-10-07 12:30:00,29.53,29.57,29.31,29.43,67800.0,16.6831,16.7057,16.5588,16.6266,67800.0
2008-10-07 12:40:00,29.43,29.52,29.18,29.2,87800.0,16.6266,16.6775,16.4854,16.4967,87800.0
2008-10-07 12:50:00,29.2,29.22,29.16,29.2,84300.0,16.4967,16.508,16.4741,16.4967,84300.0
2008-10-07 13:00:00,29.21,29.46,29.19,29.42,61000.0,16.5023,16.6436,16.491,16.621,61000.0
2008-10-07 13:10:00,29.42,29.57,29.26,29.32,158300.0,16.621,16.7057,16.5306,16.5645,158300.0
2008-10-07 13:20:00,29.32,29.43,29.26,29.35,218000.0,16.5645,16.6266,16.5306,16.5814,218000.0
2008-10-07 13:30:00,29.34,29.35,29.24,29.3,156000.0,16.5758,16.5814,16.5193,16.5532,156000.0
2008-10-07 13:40:00,29.3,29.31,29.01,29.03,98400.0,16.5532,16.5588,16.3894,16.4006,98400.0
2008-10-07 13:50:00,29.02,29.09,28.93,28.97,130700.0,16.395,16.4345,16.3442,16.3668,130700.0
2008-10-07 14:00:00,28.99,29.18,28.95,29.12,106800.0,16.3781,16.4854,16.3555,16.4515,106800.0
2008-10-07 14:10:00,29.09,29.39,28.91,29.28,167600.0,16.4345,16.604,16.3329,16.5419,167600.0
2008-10-07 14:20:00,29.28,29.29,29.1,29.26,200800.0,16.5419,16.5475,16.4402,16.5306,200800.0
2008-10-07 14:30:00,29.27,29.36,29.17,29.22,165800.0,16.5362,16.5871,16.4797,16.508,165800.0
2008-10-07 14:40:00,29.22,29.28,29.02,29.25,164000.0,16.508,16.5419,16.395,16.5249,164000.0
2008-10-07 14:50:00,29.25,29.28,29.07,29.12,131300.0,16.5249,16.5419,16.4232,16.4515,131300.0
2008-10-07 15:00:00,29.15,29.16,28.98,29.14,210700.0,16.4684,16.4741,16.3724,16.4628,210700.0
2008-10-07 15:10:00,29.14,29.21,28.96,29.05,321000.0,16.4628,16.5023,16.3611,16.4119,321000.0
2008-10-07 15:20:00,29.06,29.15,28.95,29.13,274400.0,16.4176,16.4684,16.3555,16.4571,274400.0
2008-10-07 15:30:00,29.15,29.24,29.07,29.11,374400.0,16.4684,16.5193,16.4232,16.4458,374400.0
2008-10-07 15:40:00,29.11,29.15,28.95,29.0,483200.0,16.4458,16.4684,16.3555,16.3837,483200.0
2008-10-07 15:50:00,29.0,29.06,28.9,28.91,601300.0,16.3837,16.4176,16.3272,16.3329,601300.0
2008-10-08 09:30:00,28.75,29.23,28.7,29.0,303300.0,16.2425,16.5136,16.2142,16.3837,303300.0
2008-10-08 09:40:00,29.02,29.38,29.02,29.08,179800.0,16.395,16.5984,16.395,16.4289,179800.0
2008-10-08 09:50:00,29.13,29.31,28.86,29.02,254200.0,16.4571,16.5588,16.3046,16.395,254200.0
2008-10-08 10:00:00,29.03,29.3,28.79,28.96,253700.0,16.4006,16.5532,16.2651,16.3611,253700.0
2008-10-08 10:10:00,28.96,29.12,28.63,28.65,153700.0,16.3611,16.4515,16.1747,16.186,153700.0
2008-10-08 10:20:00,28.66,28.72,28.32,28.71,215000.0,16.1916,16.2255,15.9995,16.2199,215000.0
2008-10-08 10:30:00,28.71,28.84,28.53,28.75,126000.0,16.2199,16.2933,16.1182,16.2425,126000.0
2008-10-08 10:40:00,28.75,28.81,28.26,28.29,133200.0,16.2425,16.2764,15.9656,15.9826,133200.0
2008-10-08 10:50:00,28.27,28.47,28.26,28.39,260400.0,15.9713,16.0843,15.9656,16.0391,260400.0
2008-10-08 11:00:00,28.39,28.44,28.15,28.29,152800.0,16.0391,16.0673,15.9035,15.9826,152800.0
2008-10-08 11:10:00,28.33,28.55,28.29,28.49,116500.0,16.0052,16.1295,15.9826,16.0956,116500.0
2008-10-08 11:20:00,28.48,28.65,28.33,28.51,127100.0,16.0899,16.186,16.0052,16.1069,127100.0
2008-10-08 11:30:00,28.53,28.62,28.14,28.27,93100.0,16.1182,16.169,15.8978,15.9713,93100.0
2008-10-08 11:40:00,28.27,28.29,27.98,28.17,114000.0,15.9713,15.9826,15.8074,15.9148,114000.0
2008-10-08 11:50:00,28.17,28.27,27.99,28.21,35100.0,15.9148,15.9713,15.8131,15.9374,35100.0
2008-10-08 12:00:00,28.2,28.21,27.61,27.85,154000.0,15.9317,15.9374,15.5984,15.734,154000.0
2008-10-08 12:10:00,27.86,27.98,27.76,27.81,155600.0,15.7397,15.8074,15.6832,15.7114,155600.0
2008-10-08 12:20:00,27.8,27.85,27.65,27.69,118800.0,15.7058,15.734,15.621,15.6436,118800.0
2008-10-08 12:30:00,27.7,27.78,27.55,27.68,144700.0,15.6493,15.6945,15.5645,15.638,144700.0
2008-10-08 12:40:00,27.68,27.82,27.62,27.72,167400.0,15.638,15.7171,15.6041,15.6606,167400.0
2008-10-08 12:50:00,27.75,28.12,27.72,28.11,115200.0,15.6775,15.8865,15.6606,15.8809,115200.0
2008-10-08 13:00:00,28.1,28.5,28.1,28.49,136500.0,15.8752,16.1012,15.8752,16.0956,136500.0
2008-10-08 13:10:00,28.48,28.61,28.35,28.56,188200.0,16.0899,16.1634,16.0165,16.1351,188200.0
2008-10-08 13:20:00,28.56,28.63,28.23,28.26,74500.0,16.1351,16.1747,15.9487,15.9656,74500.0
2008-10-08 13:30:00,28.25,28.68,28.18,28.49,121100.0,15.96,16.2029,15.9204,16.0956,121100.0
2008-10-08 13:40:00,28.49,28.71,28.39,28.43,103100.0,16.0956,16.2199,16.0391,16.0617,103100.0
2008-10-08 13:50:00,28.45,28.72,28.43,28.59,104600.0,16.073,16.2255,16.0617,16.1521,104600.0
2008-10-08 14:00:00,28.61,28.84,28.46,28.72,96400.0,16.1634,16.2933,16.0786,16.2255,96400.0
2008-10-08 14:10:00,28.72,28.79,28.53,28.72,73300.0,16.2255,16.2651,16.1182,16.2255,73300.0
2008-10-08 14:20:00,28.75,28.97,28.64,28.68,128400.0,16.2425,16.3668,16.1803,16.2029,128400.0
2008-10-08 14:30:00,28.67,28.84,28.55,28.69,93000.0,16.1973,16.2933,16.1295,16.2086,93000.0
2008-10-08 14:40:00,28.7,28.72,28.37,28.62,67800.0,16.2142,16.2255,16.0278,16.169,67800.0
2008-10-08 14:50:00,28.63,28.8,28.6,28.69,51000.0,16.1747,16.2707,16.1577,16.2086,51000.0
2008-10-08 15:00:00,28.68,28.8,28.46,28.72,164700.0,16.2029,16.2707,16.0786,16.2255,164700.0
2008-10-08 15:10:00,28.69,28.83,28.46,28.82,155900.0,16.2086,16.2877,16.0786,16.282,155900.0
2008-10-08 15:20:00,28.82,28.93,28.69,28.9,195100.0,16.282,16.3442,16.2086,16.3272,195100.0
2008-10-08 15:30:00,28.9,29.04,28.52,28.58,220600.0,16.3272,16.4063,16.1125,16.1464,220600.0
2008-10-08 15:40:00,28.58,28.62,28.25,28.35,285300.0,16.1464,16.169,15.96,16.0165,285300.0
2008-10-08 15:50:00,28.35,28.45,28.12,28.14,560300.0,16.0165,16.073,15.8865,15.8978,560300.0
2008-10-09 09:30:00,28.2,28.55,27.6,27.95,174000.0,15.9317,16.1295,15.5928,15.7905,174000.0
2008-10-09 09:40:00,27.98,28.52,27.9,28.12,131000.0,15.8074,16.1125,15.7622,15.8865,131000.0
2008-10-09 09:50:00,28.12,28.36,28.12,28.18,145300.0,15.8865,16.0221,15.8865,15.9204,145300.0
2008-10-09 10:00:00,28.19,28.26,27.98,28.25,116400.0,15.9261,15.9656,15.8074,15.96,116400.0
2008-10-09 10:10:00,28.26,28.28,28.03,28.04,115600.0,15.9656,15.9769,15.8357,15.8413,115600.0
2008-10-09 10:20:00,28.04,28.1,27.71,27.74,127100.0,15.8413,15.8752,15.6549,15.6719,127100.0
2008-10-09 10:30:00,27.72,27.98,27.72,27.77,149500.0,15.6606,15.8074,15.6606,15.6888,149500.0
2008-10-09 10:40:00,27.79,27.84,27.55,27.77,128700.0,15.7001,15.7284,15.5645,15.6888,128700.0
2008-10-09 10:50:00,27.78,27.82,27.56,27.61,101900.0,15.6945,15.7171,15.5702,15.5984,101900.0
2008-10-09 11:00:00,27.6,27.67,27.2,27.51,105600.0,15.5928,15.6323,15.3668,15.5419,105600.0
2008-10-09 11:10:00,27.51,27.89,27.47,27.87,113900.0,15.5419,15.7566,15.5193,15.7453,113900.0
2008-10-09 11:20:00,27.88,28.0,27.68,27.84,99500.0,15.751,15.8187,15.638,15.7284,99500.0
2008-10-09 11:30:00,27.87,28.08,27.75,27.97,86000.0,15.7453,15.8639,15.6775,15.8018,86000.0
2008-10-09 11:40:00,27.99,28.15,27.85,28.04,77500.0,15.8131,15.9035,15.734,15.8413,77500.0
2008-10-09 11:50:00,28.02,28.1,27.81,27.85,75300.0,15.83,15.8752,15.7114,15.734,75300.0
2008-10-09 12:00:00,27.88,27.9,27.74,27.85,30500.0,15.751,15.7622,15.6719,15.734,30500.0
2008-10-09 12:10:00,27.85,28.0,27.8,27.92,41100.0,15.734,15.8187,15.7058,15.7735,41100.0
2008-10-09 12:20:00,27.9,27.99,27.75,27.75,31800.0,15.7622,15.8131,15.6775,15.6775,31800.0
2008-10-09 12:30:00,27.75,27.77,27.7,27.72,23100.0,15.6775,15.6888,15.6493,15.6606,23100.0
2008-10-09 12:40:00,27.72,27.83,27.69,27.72,188600.0,15.6606,15.7227,15.6436,15.6606,188600.0
2008-10-09 12:50:00,27.7,27.84,27.7,27.82,53100.0,15.6493,15.7284,15.6493,15.7171,53100.0
2008-10-09 13:00:00,27.82,27.93,27.82,27.92,56500.0,15.7171,15.7792,15.7171,15.7735,56500.0
2008-10-09 13:10:00,27.91,28.14,27.91,28.01,115400.0,15.7679,15.8978,15.7679,15.8244,115400.0
2008-10-09 13:20:00,28.01,28.2,27.92,28.1,166200.0,15.8244,15.9317,15.7735,15.8752,166200.0
2008-10-09 13:30:00,28.11,28.25,27.99,28.04,195600.0,15.8809,15.96,15.8131,15.8413,195600.0
2008-10-09 13:40:00,28.04,28.24,28.04,28.17,331700.0,15.8413,15.9543,15.8413,15.9148,331700.0
2008-10-09 13:50:00,28.17,28.36,28.15,28.23,199800.0,15.9148,16.0221,15.9035,15.9487,199800.0
2008-10-09 14:00:00,28.22,28.31,28.2,28.25,102400.0,15.943,15.9939,15.9317,15.96,102400.0
2008-10-09 14:10:00,28.27,28.31,28.19,28.24,170300.0,15.9713,15.9939,15.9261,15.9543,170300.0
2008-10-09 14:20:00,28.23,28.35,28.2,28.3,131900.0,15.9487,16.0165,15.9317,15.9882,131900.0
2008-10-09 14:30:00,28.29,28.36,28.24,28.27,124800.0,15.9826,16.0221,15.9543,15.9713,124800.0
2008-10-09 14:40:00,28.27,28.38,28.2,28.25,190200.0,15.9713,16.0334,15.9317,15.96,190200.0
2008-10-09 14:50:00,28.25,28.33,28.14,28.18,205600.0,15.96,16.0052,15.8978,15.9204,205600.0
2008-10-09 15:00:00,28.17,28.27,28.01,28.19,456100.0,15.9148,15.9713,15.8244,15.9261,456100.0
2008-10-09 15:10:00,28.19,28.2,27.99,28.01,313900.0,15.9261,15.9317,15.8131,15.8244,313900.0
2008-10-09 15:20:00,28.02,28.13,27.93,28.06,295700.0,15.83,15.8922,15.7792,15.8526,295700.0
2008-10-09 15:30:00,28.06,28.2,27.93,28.0,369400.0,15.8526,15.9317,15.7792,15.8187,369400.0
2008-10-09 15:40:00,28.01,28.02,27.51,27.57,499900.0,15.8244,15.83,15.5419,15.5758,499900.0
2008-10-09 15:50:00,27.57,27.78,27.25,27.46,735900.0,15.5758,15.6945,15.395,15.5137,735900.0
2008-10-10 09:30:00,28.06,28.11,26.44,27.28,334500.0,15.8526,15.8809,14.9374,15.412,334500.0
2008-10-10 09:40:00,27.23,27.92,26.96,27.64,359800.0,15.3837,15.7735,15.2312,15.6154,359800.0
2008-10-10 09:50:00,27.6,27.8,27.13,27.57,409100.0,15.5928,15.7058,15.3272,15.5758,409100.0
2008-10-10 10:00:00,27.59,27.9,27.25,27.71,339400.0,15.5871,15.7622,15.395,15.6549,339400.0
2008-10-10 10:10:00,27.71,27.83,27.46,27.7,232900.0,15.6549,15.7227,15.5137,15.6493,232900.0
2008-10-10 10:20:00,27.7,27.78,27.36,27.38,159000.0,15.6493,15.6945,15.4572,15.4685,159000.0
2008-10-10 10:30:00,27.38,27.43,26.99,27.12,259300.0,15.4685,15.4967,15.2481,15.3216,259300.0
2008-10-10 10:40:00,27.12,27.31,26.87,27.11,444300.0,15.3216,15.4289,15.1803,15.3159,444300.0
2008-10-10 10:50:00,27.03,27.08,26.76,26.94,294100.0,15.2707,15.299,15.1182,15.2199,294100.0
2008-10-10 11:00:00,26.96,27.25,26.77,26.86,247600.0,15.2312,15.395,15.1239,15.1747,247600.0
2008-10-10 11:10:00,26.87,26.99,26.54,26.66,160800.0,15.1803,15.2481,14.9939,15.0617,160800.0
2008-10-10 11:20:00,26.68,26.76,26.54,26.62,149600.0,15.073,15.1182,14.9939,15.0391,149600.0
2008-10-10 11:30:00,26.6,26.86,26.5,26.8,127300.0,15.0278,15.1747,14.9713,15.1408,127300.0
2008-10-10 11:40:00,26.8,26.92,26.5,26.57,136200.0,15.1408,15.2086,14.9713,15.0109,136200.0
2008-10-10 11:50:00,26.57,26.63,26.31,26.44,107200.0,15.0109,15.0448,14.864,14.9374,107200.0
2008-10-10 12:00:00,26.44,26.75,26.41,26.58,149800.0,14.9374,15.1126,14.9205,15.0165,149800.0
2008-10-10 12:10:00,26.6,26.86,26.53,26.83,153400.0,15.0278,15.1747,14.9883,15.1577,153400.0
2008-10-10 12:20:00,26.84,27.01,26.72,26.77,175400.0,15.1634,15.2594,15.0956,15.1239,175400.0
2008-10-10 12:30:00,26.77,26.77,26.54,26.65,163500.0,15.1239,15.1239,14.9939,15.0561,163500.0
2008-10-10 12:40:00,26.63,27.09,26.61,26.86,159000.0,15.0448,15.3046,15.0335,15.1747,159000.0
2008-10-10 12:50:00,26.86,26.99,26.83,26.84,203400.0,15.1747,15.2481,15.1577,15.1634,203400.0
2008-10-10 13:00:00,26.84,26.85,26.64,26.73,124000.0,15.1634,15.169,15.0504,15.1013,124000.0
2008-10-10 13:10:00,26.74,26.78,26.45,26.64,221400.0,15.1069,15.1295,14.9431,15.0504,221400.0
2008-10-10 13:20:00,26.63,26.81,26.59,26.68,176700.0,15.0448,15.1464,15.0222,15.073,176700.0
2008-10-10 13:30:00,26.69,26.77,26.61,26.74,157500.0,15.0787,15.1239,15.0335,15.1069,157500.0
2008-10-10 13:40:00,26.72,26.75,26.26,26.34,143500.0,15.0956,15.1126,14.8357,14.8809,143500.0
2008-10-10 13:50:00,26.36,26.62,26.26,26.59,150100.0,14.8922,15.0391,14.8357,15.0222,150100.0
2008-10-10 14:00:00,26.59,26.88,26.45,26.86,221300.0,15.0222,15.186,14.9431,15.1747,221300.0
2008-10-10 14:10:00,26.81,26.93,26.43,26.46,222000.0,15.1464,15.2142,14.9318,14.9487,222000.0
2008-10-10 14:20:00,26.47,26.75,26.42,26.46,176000.0,14.9544,15.1126,14.9261,14.9487,176000.0
2008-10-10 14:30:00,26.47,26.6,26.19,26.44,140000.0,14.9544,15.0278,14.7962,14.9374,140000.0
2008-10-10 14:40:00,26.4,26.69,26.31,26.61,150800.0,14.9148,15.0787,14.864,15.0335,150800.0
2008-10-10 14:50:00,26.6,26.71,26.21,26.46,218600.0,15.0278,15.09,14.8075,14.9487,218600.0
2008-10-10 15:00:00,26.47,26.72,26.38,26.57,276700.0,14.9544,15.0956,14.9035,15.0109,276700.0
2008-10-10 15:10:00,26.58,27.29,26.55,27.1,359900.0,15.0165,15.4176,14.9996,15.3103,359900.0
2008-10-10 15:20:00,27.1,27.96,27.02,27.9,419800.0,15.3103,15.7961,15.2651,15.7622,419800.0
2008-10-10 15:30:00,27.9,28.69,27.85,28.48,296400.0,15.7622,16.2086,15.734,16.0899,296400.0
2008-10-10 15:40:00,28.48,28.59,28.17,28.32,560300.0,16.0899,16.1521,15.9148,15.9995,560300.0
2008-10-10 15:50:00,28.3,28.53,28.15,28.42,905800.0,15.9882,16.1182,15.9035,16.056,905800.0
2008-10-13 09:30:00,28.94,29.34,27.92,28.02,392600.0,16.3498,16.5758,15.7735,15.83,392600.0
2008-10-13 09:40:00,28.02,28.39,27.68,28.19,231300.0,15.83,16.0391,15.638,15.9261,231300.0
2008-10-13 09:50:00,28.17,28.56,28.16,28.52,200700.0,15.9148,16.1351,15.9091,16.1125,200700.0
2008-10-13 10:00:00,28.52,28.54,28.16,28.19,248100.0,16.1125,16.1238,15.9091,15.9261,248100.0
2008-10-13 10:10:00,28.2,28.31,28.12,28.25,203200.0,15.9317,15.9939,15.8865,15.96,203200.0
2008-10-13 10:20:00,28.26,28.32,28.19,28.24,118800.0,15.9656,15.9995,15.9261,15.9543,118800.0
2008-10-13 10:30:00,28.25,28.31,28.2,28.3,98900.0,15.96,15.9939,15.9317,15.9882,98900.0
2008-10-13 10:40:00,28.3,28.42,28.24,28.35,128000.0,15.9882,16.056,15.9543,16.0165,128000.0
2008-10-13 10:50:00,28.38,28.39,28.33,28.35,114300.0,16.0334,16.0391,16.0052,16.0165,114300.0
2008-10-13 11:00:00,28.35,28.38,28.32,28.35,134500.0,16.0165,16.0334,15.9995,16.0165,134500.0
2008-10-13 11:10:00,28.35,28.4,28.28,28.35,89500.0,16.0165,16.0447,15.9769,16.0165,89500.0
2008-10-13 11:20:00,28.37,28.4,28.35,28.39,75000.0,16.0278,16.0447,16.0165,16.0391,75000.0
2008-10-13 11:30:00,28.4,28.41,28.35,28.4,64200.0,16.0447,16.0504,16.0165,16.0447,64200.0
2008-10-13 11:40:00,28.4,28.41,28.33,28.36,127400.0,16.0447,16.0504,16.0052,16.0221,127400.0
2008-10-13 11:50:00,28.37,28.38,28.33,28.35,44100.0,16.0278,16.0334,16.0052,16.0165,44100.0
2008-10-13 12:00:00,28.35,28.4,28.35,28.38,38200.0,16.0165,16.0447,16.0165,16.0334,38200.0
2008-10-13 12:10:00,28.38,28.41,28.35,28.41,135000.0,16.0334,16.0504,16.0165,16.0504,135000.0
2008-10-13 12:20:00,28.41,28.46,28.39,28.4,98200.0,16.0504,16.0786,16.0391,16.0447,98200.0
2008-10-13 12:30:00,28.4,28.46,28.34,28.39,62800.0,16.0447,16.0786,16.0108,16.0391,62800.0
2008-10-13 12:40:00,28.38,28.54,28.38,28.51,45000.0,16.0334,16.1238,16.0334,16.1069,45000.0
2008-10-13 12:50:00,28.51,28.52,28.39,28.45,47600.0,16.1069,16.1125,16.0391,16.073,47600.0
2008-10-13 13:00:00,28.45,28.47,28.39,28.45,40900.0,16.073,16.0843,16.0391,16.073,40900.0
2008-10-13 13:10:00,28.45,28.51,28.44,28.51,54900.0,16.073,16.1069,16.0673,16.1069,54900.0
2008-10-13 13:20:00,28.51,28.59,28.49,28.56,93600.0,16.1069,16.1521,16.0956,16.1351,93600.0
2008-10-13 13:30:00,28.57,28.65,28.57,28.59,42200.0,16.1408,16.186,16.1408,16.1521,42200.0
2008-10-13 13:40:00,28.59,28.6,28.5,28.55,129900.0,16.1521,16.1577,16.1012,16.1295,129900.0
2008-10-13 13:50:00,28.55,28.57,28.4,28.41,69700.0,16.1295,16.1408,16.0447,16.0504,69700.0
2008-10-13 14:00:00,28.41,28.53,28.4,28.46,125400.0,16.0504,16.1182,16.0447,16.0786,125400.0
2008-10-13 14:10:00,28.46,28.59,28.45,28.51,81000.0,16.0786,16.1521,16.073,16.1069,81000.0
2008-10-13 14:20:00,28.52,28.54,28.46,28.47,104500.0,16.1125,16.1238,16.0786,16.0843,104500.0
2008-10-13 14:30:00,28.47,28.68,28.47,28.67,106300.0,16.0843,16.2029,16.0843,16.1973,106300.0
2008-10-13 14:40:00,28.68,28.83,28.68,28.78,75300.0,16.2029,16.2877,16.2029,16.2594,75300.0
2008-10-13 14:50:00,28.77,28.96,28.72,28.94,118200.0,16.2538,16.3611,16.2255,16.3498,118200.0
2008-10-13 15:00:00,28.95,29.19,28.94,29.03,189400.0,16.3555,16.491,16.3498,16.4006,189400.0
2008-10-13 15:10:00,29.03,29.12,28.99,29.12,136100.0,16.4006,16.4515,16.3781,16.4515,136100.0
2008-10-13 15:20:00,29.13,29.35,29.09,29.3,237700.0,16.4571,16.5814,16.4345,16.5532,237700.0
2008-10-13 15:30:00,29.3,29.45,29.26,29.43,214200.0,16.5532,16.6379,16.5306,16.6266,214200.0
2008-10-13 15:40:00,29.42,29.5,29.37,29.48,209500.0,16.621,16.6662,16.5927,16.6549,209500.0
2008-10-13 15:50:00,29.49,30.31,29.49,30.28,630600.0,16.6605,17.1238,16.6605,17.1068,630600.0
2008-10-14 09:30:00,31.12,31.37,30.54,30.63,203600.0,17.5814,17.7226,17.2537,17.3046,203600.0
2008-10-14 09:40:00,30.66,30.69,30.23,30.51,150500.0,17.3215,17.3385,17.0786,17.2368,150500.0
2008-10-14 09:50:00,30.5,30.56,29.97,30.06,183500.0,17.2311,17.265,16.9317,16.9826,183500.0
2008-10-14 10:00:00,30.09,30.43,29.77,29.95,136800.0,16.9995,17.1916,16.8187,16.9204,136800.0
2008-10-14 10:10:00,29.95,30.4,29.67,30.37,202000.0,16.9204,17.1746,16.7622,17.1577,202000.0
2008-10-14 10:20:00,30.35,30.37,29.91,29.91,189400.0,17.1464,17.1577,16.8978,16.8978,189400.0
2008-10-14 10:30:00,29.91,29.95,29.52,29.57,139600.0,16.8978,16.9204,16.6775,16.7057,139600.0
2008-10-14 10:40:00,29.6,29.66,29.11,29.24,159200.0,16.7227,16.7566,16.4458,16.5193,159200.0
2008-10-14 10:50:00,29.27,29.47,29.25,29.44,109900.0,16.5362,16.6492,16.5249,16.6323,109900.0
2008-10-14 11:00:00,29.44,29.44,29.1,29.14,79100.0,16.6323,16.6323,16.4402,16.4628,79100.0
2008-10-14 11:10:00,29.13,29.23,28.96,29.22,96500.0,16.4571,16.5136,16.3611,16.508,96500.0
2008-10-14 11:20:00,29.23,29.57,29.13,29.47,49800.0,16.5136,16.7057,16.4571,16.6492,49800.0
2008-10-14 11:30:00,29.45,29.55,29.37,29.47,46300.0,16.6379,16.6944,16.5927,16.6492,46300.0
2008-10-14 11:40:00,29.46,29.84,29.44,29.79,75800.0,16.6436,16.8583,16.6323,16.83,75800.0
2008-10-14 11:50:00,29.76,29.77,29.52,29.54,44700.0,16.8131,16.8187,16.6775,16.6888,44700.0
2008-10-14 12:00:00,29.54,29.54,29.22,29.36,79400.0,16.6888,16.6888,16.508,16.5871,79400.0
2008-10-14 12:10:00,29.36,29.47,29.31,29.44,52100.0,16.5871,16.6492,16.5588,16.6323,52100.0
2008-10-14 12:20:00,29.44,29.52,29.39,29.52,31400.0,16.6323,16.6775,16.604,16.6775,31400.0
2008-10-14 12:30:00,29.51,29.6,29.4,29.57,62700.0,16.6718,16.7227,16.6097,16.7057,62700.0
2008-10-14 12:40:00,29.59,29.7,29.57,29.68,32400.0,16.717,16.7792,16.7057,16.7679,32400.0
2008-10-14 12:50:00,29.7,29.72,29.45,29.47,55400.0,16.7792,16.7905,16.6379,16.6492,55400.0
2008-10-14 13:00:00,29.47,29.47,29.33,29.39,42000.0,16.6492,16.6492,16.5701,16.604,42000.0
2008-10-14 13:10:00,29.38,29.38,29.14,29.22,73500.0,16.5984,16.5984,16.4628,16.508,73500.0
2008-10-14 13:20:00,29.23,29.26,29.14,29.22,41500.0,16.5136,16.5306,16.4628,16.508,41500.0
2008-10-14 13:30:00,29.21,29.38,29.14,29.14,44600.0,16.5023,16.5984,16.4628,16.4628,44600.0
2008-10-14 13:40:00,29.13,29.14,29.04,29.09,50000.0,16.4571,16.4628,16.4063,16.4345,50000.0
2008-10-14 13:50:00,29.08,29.15,28.9,28.98,74600.0,16.4289,16.4684,16.3272,16.3724,74600.0
2008-10-14 14:00:00,28.98,29.05,28.77,28.86,70900.0,16.3724,16.4119,16.2538,16.3046,70900.0
2008-10-14 14:10:00,28.86,28.88,28.49,28.54,169000.0,16.3046,16.3159,16.0956,16.1238,169000.0
2008-10-14 14:20:00,28.57,28.88,28.5,28.87,91300.0,16.1408,16.3159,16.1012,16.3103,91300.0
2008-10-14 14:30:00,28.88,28.94,28.6,28.69,99700.0,16.3159,16.3498,16.1577,16.2086,99700.0
2008-10-14 14:40:00,28.68,28.72,28.27,28.32,130800.0,16.2029,16.2255,15.9713,15.9995,130800.0
2008-10-14 14:50:00,28.34,28.57,28.29,28.49,114700.0,16.0108,16.1408,15.9826,16.0956,114700.0
2008-10-14 15:00:00,28.5,28.81,28.43,28.78,141200.0,16.1012,16.2764,16.0617,16.2594,141200.0
2008-10-14 15:10:00,28.79,29.09,28.75,28.87,173500.0,16.2651,16.4345,16.2425,16.3103,173500.0
2008-10-14 15:20:00,28.87,29.05,28.7,29.04,100200.0,16.3103,16.4119,16.2142,16.4063,100200.0
2008-10-14 15:30:00,29.05,29.39,28.94,28.96,144600.0,16.4119,16.604,16.3498,16.3611,144600.0
2008-10-14 15:40:00,28.97,29.22,28.96,29.14,262500.0,16.3668,16.508,16.3611,16.4628,262500.0
2008-10-14 15:50:00,29.14,29.15,28.79,28.79,412700.0,16.4628,16.4684,16.2651,16.2651,412700.0
2008-10-15 09:30:00,28.64,29.58,28.02,28.03,142200.0,16.1803,16.7114,15.83,15.8357,142200.0
2008-10-15 09:40:00,28.11,28.39,27.96,28.18,127200.0,15.8809,16.0391,15.7961,15.9204,127200.0
2008-10-15 09:50:00,28.19,28.31,28.06,28.27,126800.0,15.9261,15.9939,15.8526,15.9713,126800.0
2008-10-15 10:00:00,28.25,28.25,28.0,28.08,105500.0,15.96,15.96,15.8187,15.8639,105500.0
2008-10-15 10:10:00,28.08,28.32,28.04,28.1,88200.0,15.8639,15.9995,15.8413,15.8752,88200.0
2008-10-15 10:20:00,28.09,28.26,28.08,28.16,125700.0,15.8696,15.9656,15.8639,15.9091,125700.0
2008-10-15 10:30:00,28.16,28.43,28.14,28.32,123400.0,15.9091,16.0617,15.8978,15.9995,123400.0
2008-10-15 10:40:00,28.33,28.4,27.98,28.02,149300.0,16.0052,16.0447,15.8074,15.83,149300.0
2008-10-15 10:50:00,28.02,28.14,27.94,28.01,94500.0,15.83,15.8978,15.7848,15.8244,94500.0
2008-10-15 11:00:00,28.02,28.15,27.98,28.13,62500.0,15.83,15.9035,15.8074,15.8922,62500.0
2008-10-15 11:10:00,28.13,28.22,28.06,28.17,57100.0,15.8922,15.943,15.8526,15.9148,57100.0
2008-10-15 11:20:00,28.17,28.2,28.03,28.12,85700.0,15.9148,15.9317,15.8357,15.8865,85700.0
2008-10-15 11:30:00,28.1,28.19,28.06,28.18,51500.0,15.8752,15.9261,15.8526,15.9204,51500.0
2008-10-15 11:40:00,28.16,28.19,28.05,28.08,63500.0,15.9091,15.9261,15.847,15.8639,63500.0
2008-10-15 11:50:00,28.11,28.19,28.07,28.17,19800.0,15.8809,15.9261,15.8583,15.9148,19800.0
2008-10-15 12:00:00,28.16,28.26,28.09,28.09,47100.0,15.9091,15.9656,15.8696,15.8696,47100.0
2008-10-15 12:10:00,28.11,28.14,28.04,28.09,63300.0,15.8809,15.8978,15.8413,15.8696,63300.0
2008-10-15 12:20:00,28.1,28.13,27.95,27.98,45400.0,15.8752,15.8922,15.7905,15.8074,45400.0
2008-10-15 12:30:00,27.98,28.02,27.91,28.0,40900.0,15.8074,15.83,15.7679,15.8187,40900.0
2008-10-15 12:40:00,28.0,28.09,27.96,28.06,52400.0,15.8187,15.8696,15.7961,15.8526,52400.0
2008-10-15 12:50:00,28.06,28.09,27.97,27.99,38900.0,15.8526,15.8696,15.8018,15.8131,38900.0
2008-10-15 13:00:00,27.97,27.97,27.81,27.84,87500.0,15.8018,15.8018,15.7114,15.7284,87500.0
2008-10-15 13:10:00,27.84,27.89,27.66,27.67,37800.0,15.7284,15.7566,15.6267,15.6323,37800.0
2008-10-15 13:20:00,27.67,27.79,27.58,27.66,127400.0,15.6323,15.7001,15.5815,15.6267,127400.0
2008-10-15 13:30:00,27.66,27.67,27.36,27.47,124800.0,15.6267,15.6323,15.4572,15.5193,124800.0
2008-10-15 13:40:00,27.47,27.55,27.4,27.51,108300.0,15.5193,15.5645,15.4798,15.5419,108300.0
2008-10-15 13:50:00,27.5,27.51,27.3,27.43,158000.0,15.5363,15.5419,15.4233,15.4967,158000.0
2008-10-15 14:00:00,27.43,27.45,27.2,27.3,239600.0,15.4967,15.508,15.3668,15.4233,239600.0
2008-10-15 14:10:00,27.31,27.31,27.15,27.25,156300.0,15.4289,15.4289,15.3385,15.395,156300.0
2008-10-15 14:20:00,27.26,27.61,27.25,27.58,124400.0,15.4007,15.5984,15.395,15.5815,124400.0
2008-10-15 14:30:00,27.58,27.67,27.5,27.53,76700.0,15.5815,15.6323,15.5363,15.5532,76700.0
2008-10-15 14:40:00,27.54,27.79,27.52,27.77,171100.0,15.5589,15.7001,15.5476,15.6888,171100.0
2008-10-15 14:50:00,27.77,27.81,27.48,27.51,180800.0,15.6888,15.7114,15.525,15.5419,180800.0
2008-10-15 15:00:00,27.52,27.84,27.35,27.84,183900.0,15.5476,15.7284,15.4515,15.7284,183900.0
2008-10-15 15:10:00,27.84,27.88,27.59,27.66,142000.0,15.7284,15.751,15.5871,15.6267,142000.0
2008-10-15 15:20:00,27.65,27.78,27.5,27.59,202400.0,15.621,15.6945,15.5363,15.5871,202400.0
2008-10-15 15:30:00,27.6,27.63,27.42,27.46,178800.0,15.5928,15.6097,15.4911,15.5137,178800.0
2008-10-15 15:40:00,27.47,27.56,27.23,27.26,294800.0,15.5193,15.5702,15.3837,15.4007,294800.0
2008-10-15 15:50:00,27.27,27.27,26.71,27.03,1423400.0,15.4063,15.4063,15.09,15.2707,1423400.0
2008-10-16 09:30:00,26.42,26.94,26.04,26.28,268200.0,14.9261,15.2199,14.7114,14.847,268200.0
2008-10-16 09:40:00,26.3,27.01,26.24,26.81,284000.0,14.8583,15.2594,14.8244,15.1464,284000.0
2008-10-16 09:50:00,26.8,27.05,26.62,26.82,194100.0,15.1408,15.282,15.0391,15.1521,194100.0
2008-10-16 10:00:00,26.83,26.85,26.32,26.36,218800.0,15.1577,15.169,14.8696,14.8922,218800.0
2008-10-16 10:10:00,26.39,26.39,25.96,26.18,264700.0,14.9092,14.9092,14.6662,14.7905,264700.0
2008-10-16 10:20:00,26.17,26.44,25.92,25.94,175100.0,14.7849,14.9374,14.6436,14.6549,175100.0
2008-10-16 10:30:00,25.94,25.95,25.67,25.76,291300.0,14.6549,14.6606,14.5024,14.5532,291300.0
2008-10-16 10:40:00,25.75,25.99,25.71,25.97,166300.0,14.5476,14.6832,14.525,14.6719,166300.0
2008-10-16 10:50:00,25.97,26.0,25.57,25.57,206500.0,14.6719,14.6888,14.4459,14.4459,206500.0
2008-10-16 11:00:00,25.58,25.61,25.29,25.31,394300.0,14.4516,14.4685,14.2877,14.299,394300.0
2008-10-16 11:10:00,25.3,25.4,25.0,25.12,316800.0,14.2934,14.3499,14.1239,14.1917,316800.0
2008-10-16 11:20:00,25.09,25.38,25.08,25.2,258600.0,14.1747,14.3386,14.1691,14.2369,258600.0
2008-10-16 11:30:00,25.22,25.58,25.19,25.34,232700.0,14.2482,14.4516,14.2312,14.316,232700.0
2008-10-16 11:40:00,25.34,25.61,25.26,25.51,284700.0,14.316,14.4685,14.2708,14.412,284700.0
2008-10-16 11:50:00,25.51,25.61,25.41,25.49,304200.0,14.412,14.4685,14.3555,14.4007,304200.0
2008-10-16 12:00:00,25.49,25.93,25.46,25.93,200900.0,14.4007,14.6493,14.3838,14.6493,200900.0
2008-10-16 12:10:00,25.93,27.11,25.93,26.64,462500.0,14.6493,15.3159,14.6493,15.0504,462500.0
2008-10-16 12:20:00,26.65,26.77,26.4,26.45,264600.0,15.0561,15.1239,14.9148,14.9431,264600.0
2008-10-16 12:30:00,26.45,26.62,26.35,26.57,114600.0,14.9431,15.0391,14.8866,15.0109,114600.0
2008-10-16 12:40:00,26.57,26.64,26.25,26.41,210700.0,15.0109,15.0504,14.8301,14.9205,210700.0
2008-10-16 12:50:00,26.43,26.46,25.99,26.01,237500.0,14.9318,14.9487,14.6832,14.6945,237500.0
2008-10-16 13:00:00,26.0,26.24,25.92,25.98,208800.0,14.6888,14.8244,14.6436,14.6775,208800.0
2008-10-16 13:10:00,25.98,26.5,25.94,26.26,224100.0,14.6775,14.9713,14.6549,14.8357,224100.0
2008-10-16 13:20:00,26.26,26.4,26.08,26.14,135700.0,14.8357,14.9148,14.734,14.7679,135700.0
2008-10-16 13:30:00,26.14,26.17,25.89,25.93,128700.0,14.7679,14.7849,14.6267,14.6493,128700.0
2008-10-16 13:40:00,25.93,26.29,25.91,26.24,156400.0,14.6493,14.8527,14.638,14.8244,156400.0
2008-10-16 13:50:00,26.25,26.61,26.19,26.51,158300.0,14.8301,15.0335,14.7962,14.977,158300.0
2008-10-16 14:00:00,26.53,26.55,26.23,26.24,145600.0,14.9883,14.9996,14.8188,14.8244,145600.0
2008-10-16 14:10:00,26.23,26.26,26.08,26.16,148400.0,14.8188,14.8357,14.734,14.7792,148400.0
2008-10-16 14:20:00,26.15,26.17,25.99,26.07,203700.0,14.7736,14.7849,14.6832,14.7284,203700.0
2008-10-16 14:30:00,26.09,26.2,26.0,26.2,175300.0,14.7397,14.8018,14.6888,14.8018,175300.0
2008-10-16 14:40:00,26.2,26.43,26.14,26.43,206400.0,14.8018,14.9318,14.7679,14.9318,206400.0
2008-10-16 14:50:00,26.42,26.54,26.32,26.39,182300.0,14.9261,14.9939,14.8696,14.9092,182300.0
2008-10-16 15:00:00,26.39,26.84,26.31,26.84,223600.0,14.9092,15.1634,14.864,15.1634,223600.0
2008-10-16 15:10:00,26.85,26.98,26.74,26.81,257300.0,15.169,15.2425,15.1069,15.1464,257300.0
2008-10-16 15:20:00,26.8,26.83,26.63,26.8,231900.0,15.1408,15.1577,15.0448,15.1408,231900.0
2008-10-16 15:30:00,26.8,26.95,26.53,26.76,291200.0,15.1408,15.2255,14.9883,15.1182,291200.0
2008-10-16 15:40:00,26.73,27.23,26.71,27.23,313900.0,15.1013,15.3837,15.09,15.3837,313900.0
2008-10-16 15:50:00,27.23,27.32,27.12,27.2,517600.0,15.3837,15.4346,15.3216,15.3668,517600.0
2008-10-17 09:30:00,26.4,26.94,26.02,26.37,705000.0,14.9148,15.2199,14.7001,14.8979,705000.0
2008-10-17 09:40:00,26.36,26.66,26.28,26.63,114200.0,14.8922,15.0617,14.847,15.0448,114200.0
2008-10-17 09:50:00,26.63,26.83,26.61,26.83,186900.0,15.0448,15.1577,15.0335,15.1577,186900.0
2008-10-17 10:00:00,26.82,26.88,26.73,26.77,175800.0,15.1521,15.186,15.1013,15.1239,175800.0
2008-10-17 10:10:00,26.77,26.82,26.68,26.77,152100.0,15.1239,15.1521,15.073,15.1239,152100.0
2008-10-17 10:20:00,26.78,26.79,26.55,26.73,147600.0,15.1295,15.1351,14.9996,15.1013,147600.0
2008-10-17 10:30:00,26.73,26.74,26.55,26.71,137500.0,15.1013,15.1069,14.9996,15.09,137500.0
2008-10-17 10:40:00,26.7,26.99,26.68,26.99,99400.0,15.0843,15.2481,15.073,15.2481,99400.0
2008-10-17 10:50:00,26.98,27.01,26.77,26.78,111100.0,15.2425,15.2594,15.1239,15.1295,111100.0
2008-10-17 11:00:00,26.79,27.16,26.75,27.13,202600.0,15.1351,15.3442,15.1126,15.3272,202600.0
2008-10-17 11:10:00,27.09,27.13,27.03,27.06,157900.0,15.3046,15.3272,15.2707,15.2877,157900.0
2008-10-17 11:20:00,27.05,27.12,26.97,27.02,170900.0,15.282,15.3216,15.2368,15.2651,170900.0
2008-10-17 11:30:00,27.01,27.06,26.91,26.99,121800.0,15.2594,15.2877,15.2029,15.2481,121800.0
2008-10-17 11:40:00,27.0,27.03,26.85,26.95,87300.0,15.2538,15.2707,15.169,15.2255,87300.0
2008-10-17 11:50:00,26.96,27.11,26.95,27.04,63200.0,15.2312,15.3159,15.2255,15.2764,63200.0
2008-10-17 12:00:00,27.05,27.09,26.97,27.03,98900.0,15.282,15.3046,15.2368,15.2707,98900.0
2008-10-17 12:10:00,27.03,27.12,26.97,27.01,71600.0,15.2707,15.3216,15.2368,15.2594,71600.0
2008-10-17 12:20:00,27.01,27.19,27.0,27.0,139200.0,15.2594,15.3611,15.2538,15.2538,139200.0
2008-10-17 12:30:00,27.0,27.02,26.9,26.99,109000.0,15.2538,15.2651,15.1973,15.2481,109000.0
2008-10-17 12:40:00,26.99,27.25,26.99,27.21,73300.0,15.2481,15.395,15.2481,15.3724,73300.0
2008-10-17 12:50:00,27.22,27.36,27.0,27.1,244100.0,15.3781,15.4572,15.2538,15.3103,244100.0
2008-10-17 13:00:00,27.1,27.18,27.03,27.08,148700.0,15.3103,15.3555,15.2707,15.299,148700.0
2008-10-17 13:10:00,27.08,27.1,26.95,27.0,52400.0,15.299,15.3103,15.2255,15.2538,52400.0
2008-10-17 13:20:00,27.0,27.03,26.9,27.0,136300.0,15.2538,15.2707,15.1973,15.2538,136300.0
2008-10-17 13:30:00,27.0,27.2,26.96,27.2,251300.0,15.2538,15.3668,15.2312,15.3668,251300.0
2008-10-17 13:40:00,27.19,27.39,27.18,27.18,75700.0,15.3611,15.4741,15.3555,15.3555,75700.0
2008-10-17 13:50:00,27.2,27.2,27.02,27.11,114300.0,15.3668,15.3668,15.2651,15.3159,114300.0
2008-10-17 14:00:00,27.1,27.22,26.95,26.96,132200.0,15.3103,15.3781,15.2255,15.2312,132200.0
2008-10-17 14:10:00,26.96,27.01,26.93,26.94,109200.0,15.2312,15.2594,15.2142,15.2199,109200.0
2008-10-17 14:20:00,26.97,26.97,26.85,26.93,101300.0,15.2368,15.2368,15.169,15.2142,101300.0
2008-10-17 14:30:00,26.94,27.04,26.67,26.67,134600.0,15.2199,15.2764,15.0674,15.0674,134600.0
2008-10-17 14:40:00,26.69,26.69,26.42,26.56,533100.0,15.0787,15.0787,14.9261,15.0052,533100.0
2008-10-17 14:50:00,26.59,26.89,26.51,26.85,120600.0,15.0222,15.1916,14.977,15.169,120600.0
2008-10-17 15:00:00,26.84,27.14,26.83,27.08,213200.0,15.1634,15.3329,15.1577,15.299,213200.0
2008-10-17 15:10:00,27.07,27.08,26.77,26.77,226500.0,15.2933,15.299,15.1239,15.1239,226500.0
2008-10-17 15:20:00,26.77,26.81,26.44,26.75,163100.0,15.1239,15.1464,14.9374,15.1126,163100.0
2008-10-17 15:30:00,26.76,26.95,26.46,26.62,201100.0,15.1182,15.2255,14.9487,15.0391,201100.0
2008-10-17 15:40:00,26.63,26.91,26.59,26.65,176200.0,15.0448,15.2029,15.0222,15.0561,176200.0
2008-10-17 15:50:00,26.64,26.7,26.55,26.6,349900.0,15.0504,15.0843,14.9996,15.0278,349900.0
2008-10-20 09:30:00,27.41,27.41,26.76,26.82,145800.0,15.4854,15.4854,15.1182,15.1521,145800.0
2008-10-20 09:40:00,26.83,26.98,26.7,26.89,126800.0,15.1577,15.2425,15.0843,15.1916,126800.0
2008-10-20 09:50:00,26.9,27.31,26.88,27.31,177200.0,15.1973,15.4289,15.186,15.4289,177200.0
2008-10-20 10:00:00,27.31,27.6,27.26,27.38,114600.0,15.4289,15.5928,15.4007,15.4685,114600.0
2008-10-20 10:10:00,27.37,27.47,27.15,27.3,61800.0,15.4628,15.5193,15.3385,15.4233,61800.0
2008-10-20 10:20:00,27.29,27.36,27.2,27.26,41900.0,15.4176,15.4572,15.3668,15.4007,41900.0
2008-10-20 10:30:00,27.3,27.47,27.27,27.36,64300.0,15.4233,15.5193,15.4063,15.4572,64300.0
2008-10-20 10:40:00,27.36,27.37,27.17,27.29,68300.0,15.4572,15.4628,15.3498,15.4176,68300.0
2008-10-20 10:50:00,27.29,27.31,26.97,27.18,85900.0,15.4176,15.4289,15.2368,15.3555,85900.0
2008-10-20 11:00:00,27.16,27.17,26.83,26.97,117600.0,15.3442,15.3498,15.1577,15.2368,117600.0
2008-10-20 11:10:00,26.97,27.02,26.79,26.96,118600.0,15.2368,15.2651,15.1351,15.2312,118600.0
2008-10-20 11:20:00,26.96,27.16,26.95,27.12,88400.0,15.2312,15.3442,15.2255,15.3216,88400.0
2008-10-20 11:30:00,27.13,27.22,27.1,27.2,52400.0,15.3272,15.3781,15.3103,15.3668,52400.0
2008-10-20 11:40:00,27.21,27.4,27.09,27.33,77900.0,15.3724,15.4798,15.3046,15.4402,77900.0
2008-10-20 11:50:00,27.34,27.45,27.33,27.35,62700.0,15.4459,15.508,15.4402,15.4515,62700.0
2008-10-20 12:00:00,27.35,27.42,27.34,27.37,45500.0,15.4515,15.4911,15.4459,15.4628,45500.0
2008-10-20 12:10:00,27.38,27.57,27.37,27.52,69900.0,15.4685,15.5758,15.4628,15.5476,69900.0
2008-10-20 12:20:00,27.52,27.52,27.37,27.43,92200.0,15.5476,15.5476,15.4628,15.4967,92200.0
2008-10-20 12:30:00,27.42,27.49,27.34,27.35,91600.0,15.4911,15.5306,15.4459,15.4515,91600.0
2008-10-20 12:40:00,27.37,27.38,27.21,27.36,69400.0,15.4628,15.4685,15.3724,15.4572,69400.0
2008-10-20 12:50:00,27.36,27.36,27.17,27.19,53700.0,15.4572,15.4572,15.3498,15.3611,53700.0
2008-10-20 13:00:00,27.19,27.21,27.1,27.18,75200.0,15.3611,15.3724,15.3103,15.3555,75200.0
2008-10-20 13:10:00,27.19,27.35,27.18,27.34,110300.0,15.3611,15.4515,15.3555,15.4459,110300.0
2008-10-20 13:20:00,27.33,27.39,27.26,27.32,99100.0,15.4402,15.4741,15.4007,15.4346,99100.0
2008-10-20 13:30:00,27.31,27.43,27.19,27.2,127300.0,15.4289,15.4967,15.3611,15.3668,127300.0
2008-10-20 13:40:00,27.2,27.4,27.17,27.39,54300.0,15.3668,15.4798,15.3498,15.4741,54300.0
2008-10-20 13:50:00,27.39,27.42,27.3,27.31,102800.0,15.4741,15.4911,15.4233,15.4289,102800.0
2008-10-20 14:00:00,27.32,27.58,27.29,27.53,123200.0,15.4346,15.5815,15.4176,15.5532,123200.0
2008-10-20 14:10:00,27.53,27.58,27.38,27.43,117500.0,15.5532,15.5815,15.4685,15.4967,117500.0
2008-10-20 14:20:00,27.43,27.48,27.29,27.34,93900.0,15.4967,15.525,15.4176,15.4459,93900.0
2008-10-20 14:30:00,27.34,27.4,27.23,27.36,105500.0,15.4459,15.4798,15.3837,15.4572,105500.0
2008-10-20 14:40:00,27.35,27.53,27.34,27.48,110600.0,15.4515,15.5532,15.4459,15.525,110600.0
2008-10-20 14:50:00,27.48,27.48,27.31,27.47,110300.0,15.525,15.525,15.4289,15.5193,110300.0
2008-10-20 15:00:00,27.47,27.55,27.36,27.46,171500.0,15.5193,15.5645,15.4572,15.5137,171500.0
2008-10-20 15:10:00,27.47,27.52,27.37,27.44,126400.0,15.5193,15.5476,15.4628,15.5024,126400.0
2008-10-20 15:20:00,27.45,27.49,27.3,27.4,201200.0,15.508,15.5306,15.4233,15.4798,201200.0
2008-10-20 15:30:00,27.39,27.67,27.32,27.58,224200.0,15.4741,15.6323,15.4346,15.5815,224200.0
2008-10-20 15:40:00,27.58,27.62,27.47,27.59,144600.0,15.5815,15.6041,15.5193,15.5871,144600.0
2008-10-20 15:50:00,27.6,28.01,27.6,27.98,438100.0,15.5928,15.8244,15.5928,15.8074,438100.0
2008-10-21 09:30:00,27.95,27.95,27.38,27.45,78300.0,15.7905,15.7905,15.4685,15.508,78300.0
2008-10-21 09:40:00,27.48,27.6,27.4,27.48,50400.0,15.525,15.5928,15.4798,15.525,50400.0
2008-10-21 09:50:00,27.51,27.51,27.35,27.49,102900.0,15.5419,15.5419,15.4515,15.5306,102900.0
2008-10-21 10:00:00,27.48,27.66,27.43,27.65,117900.0,15.525,15.6267,15.4967,15.621,117900.0
2008-10-21 10:10:00,27.66,27.76,27.52,27.73,128700.0,15.6267,15.6832,15.5476,15.6662,128700.0
2008-10-21 10:20:00,27.72,27.8,27.59,27.61,53700.0,15.6606,15.7058,15.5871,15.5984,53700.0
2008-10-21 10:30:00,27.61,27.61,27.46,27.48,66700.0,15.5984,15.5984,15.5137,15.525,66700.0
2008-10-21 10:40:00,27.49,27.49,27.27,27.28,120300.0,15.5306,15.5306,15.4063,15.412,120300.0
2008-10-21 10:50:00,27.29,27.35,27.23,27.23,69800.0,15.4176,15.4515,15.3837,15.3837,69800.0
2008-10-21 11:00:00,27.24,27.27,27.19,27.19,62700.0,15.3894,15.4063,15.3611,15.3611,62700.0
2008-10-21 11:10:00,27.2,27.23,27.15,27.2,42800.0,15.3668,15.3837,15.3385,15.3668,42800.0
2008-10-21 11:20:00,27.19,27.19,27.08,27.17,47300.0,15.3611,15.3611,15.299,15.3498,47300.0
2008-10-21 11:30:00,27.18,27.32,27.18,27.31,21700.0,15.3555,15.4346,15.3555,15.4289,21700.0
2008-10-21 11:40:00,27.32,27.37,27.11,27.11,37500.0,15.4346,15.4628,15.3159,15.3159,37500.0
2008-10-21 11:50:00,27.1,27.1,26.71,26.72,94000.0,15.3103,15.3103,15.09,15.0956,94000.0
2008-10-21 12:00:00,26.74,26.87,26.69,26.8,66200.0,15.1069,15.1803,15.0787,15.1408,66200.0
2008-10-21 12:10:00,26.81,26.83,26.59,26.64,57000.0,15.1464,15.1577,15.0222,15.0504,57000.0
2008-10-21 12:20:00,26.66,26.8,26.61,26.79,41100.0,15.0617,15.1408,15.0335,15.1351,41100.0
2008-10-21 12:30:00,26.79,26.97,26.79,26.94,24100.0,15.1351,15.2368,15.1351,15.2199,24100.0
2008-10-21 12:40:00,26.95,26.96,26.65,26.66,52000.0,15.2255,15.2312,15.0561,15.0617,52000.0
2008-10-21 12:50:00,26.67,26.71,26.5,26.5,77900.0,15.0674,15.09,14.9713,14.9713,77900.0
2008-10-21 13:00:00,26.49,26.71,26.46,26.66,51600.0,14.9657,15.09,14.9487,15.0617,51600.0
2008-10-21 13:10:00,26.67,26.69,26.52,26.55,111400.0,15.0674,15.0787,14.9826,14.9996,111400.0
2008-10-21 13:20:00,26.57,26.64,26.51,26.51,164200.0,15.0109,15.0504,14.977,14.977,164200.0
2008-10-21 13:30:00,26.5,26.51,26.41,26.49,124000.0,14.9713,14.977,14.9205,14.9657,124000.0
2008-10-21 13:40:00,26.5,26.57,26.44,26.5,92300.0,14.9713,15.0109,14.9374,14.9713,92300.0
2008-10-21 13:50:00,26.49,26.53,26.37,26.48,81700.0,14.9657,14.9883,14.8979,14.96,81700.0
2008-10-21 14:00:00,26.48,26.61,26.48,26.55,58500.0,14.96,15.0335,14.96,14.9996,58500.0
2008-10-21 14:10:00,26.54,26.72,26.53,26.72,88000.0,14.9939,15.0956,14.9883,15.0956,88000.0
2008-10-21 14:20:00,26.72,26.83,26.71,26.78,64200.0,15.0956,15.1577,15.09,15.1295,64200.0
2008-10-21 14:30:00,26.78,26.84,26.68,26.74,61400.0,15.1295,15.1634,15.073,15.1069,61400.0
2008-10-21 14:40:00,26.76,26.91,26.75,26.78,114300.0,15.1182,15.2029,15.1126,15.1295,114300.0
2008-10-21 14:50:00,26.79,26.8,26.7,26.74,200600.0,15.1351,15.1408,15.0843,15.1069,200600.0
2008-10-21 15:00:00,26.74,26.88,26.72,26.77,88600.0,15.1069,15.186,15.0956,15.1239,88600.0
2008-10-21 15:10:00,26.77,26.83,26.52,26.52,125100.0,15.1239,15.1577,14.9826,14.9826,125100.0
2008-10-21 15:20:00,26.53,26.57,26.37,26.4,240900.0,14.9883,15.0109,14.8979,14.9148,240900.0
2008-10-21 15:30:00,26.4,26.43,26.2,26.34,215000.0,14.9148,14.9318,14.8018,14.8809,215000.0
2008-10-21 15:40:00,26.35,26.42,26.11,26.14,189100.0,14.8866,14.9261,14.751,14.7679,189100.0
2008-10-21 15:50:00,26.15,26.3,26.11,26.13,382200.0,14.7736,14.8583,14.751,14.7623,382200.0
2008-10-22 09:30:00,26.12,26.28,25.43,25.51,219100.0,14.7566,14.847,14.3668,14.412,219100.0
2008-10-22 09:40:00,25.5,25.67,25.45,25.67,167500.0,14.4064,14.5024,14.3781,14.5024,167500.0
2008-10-22 09:50:00,25.66,25.66,25.4,25.4,131200.0,14.4968,14.4968,14.3499,14.3499,131200.0
2008-10-22 10:00:00,25.4,25.51,25.08,25.25,284200.0,14.3499,14.412,14.1691,14.2651,284200.0
2008-10-22 10:10:00,25.28,25.5,25.27,25.27,140300.0,14.2821,14.4064,14.2764,14.2764,140300.0
2008-10-22 10:20:00,25.27,25.3,25.11,25.13,239100.0,14.2764,14.2934,14.186,14.1973,239100.0
2008-10-22 10:30:00,25.14,25.37,25.1,25.34,207200.0,14.203,14.3329,14.1804,14.316,207200.0
2008-10-22 10:40:00,25.34,25.54,25.3,25.5,198000.0,14.316,14.429,14.2934,14.4064,198000.0
2008-10-22 10:50:00,25.5,25.64,25.48,25.59,101800.0,14.4064,14.4855,14.3951,14.4572,101800.0
2008-10-22 11:00:00,25.6,25.62,25.37,25.48,112500.0,14.4629,14.4742,14.3329,14.3951,112500.0
2008-10-22 11:10:00,25.49,25.63,25.44,25.5,166300.0,14.4007,14.4798,14.3725,14.4064,166300.0
2008-10-22 11:20:00,25.48,25.51,25.22,25.29,208700.0,14.3951,14.412,14.2482,14.2877,208700.0
2008-10-22 11:30:00,25.28,25.35,25.09,25.16,152000.0,14.2821,14.3216,14.1747,14.2143,152000.0
2008-10-22 11:40:00,25.16,25.28,25.12,25.22,145900.0,14.2143,14.2821,14.1917,14.2482,145900.0
2008-10-22 11:50:00,25.22,25.22,25.1,25.16,124200.0,14.2482,14.2482,14.1804,14.2143,124200.0
2008-10-22 12:00:00,25.15,25.21,25.07,25.19,94400.0,14.2086,14.2425,14.1634,14.2312,94400.0
2008-10-22 12:10:00,25.17,25.18,25.05,25.16,110600.0,14.2199,14.2256,14.1521,14.2143,110600.0
2008-10-22 12:20:00,25.17,25.29,25.16,25.26,181000.0,14.2199,14.2877,14.2143,14.2708,181000.0
2008-10-22 12:30:00,25.25,25.27,25.15,25.22,58100.0,14.2651,14.2764,14.2086,14.2482,58100.0
2008-10-22 12:40:00,25.22,25.3,25.21,25.26,65000.0,14.2482,14.2934,14.2425,14.2708,65000.0
2008-10-22 12:50:00,25.25,25.38,25.25,25.34,62900.0,14.2651,14.3386,14.2651,14.316,62900.0
2008-10-22 13:00:00,25.32,25.34,25.17,25.2,77600.0,14.3047,14.316,14.2199,14.2369,77600.0
2008-10-22 13:10:00,25.2,25.2,25.0,25.04,82000.0,14.2369,14.2369,14.1239,14.1465,82000.0
2008-10-22 13:20:00,25.03,25.05,24.94,25.02,89500.0,14.1408,14.1521,14.09,14.1352,89500.0
2008-10-22 13:30:00,25.02,25.05,24.83,24.85,120800.0,14.1352,14.1521,14.0278,14.0391,120800.0
2008-10-22 13:40:00,24.84,25.02,24.83,25.0,118200.0,14.0335,14.1352,14.0278,14.1239,118200.0
2008-10-22 13:50:00,25.0,25.07,24.93,25.05,98000.0,14.1239,14.1634,14.0843,14.1521,98000.0
2008-10-22 14:00:00,25.05,25.1,24.98,25.02,80000.0,14.1521,14.1804,14.1126,14.1352,80000.0
2008-10-22 14:10:00,25.02,25.06,24.95,25.05,63700.0,14.1352,14.1578,14.0956,14.1521,63700.0
2008-10-22 14:20:00,25.04,25.1,24.94,25.06,419000.0,14.1465,14.1804,14.09,14.1578,419000.0
2008-10-22 14:30:00,25.06,25.06,24.8,24.89,426400.0,14.1578,14.1578,14.0109,14.0617,426400.0
2008-10-22 14:40:00,24.88,24.88,24.75,24.8,157200.0,14.0561,14.0561,13.9826,14.0109,157200.0
2008-10-22 14:50:00,24.8,24.87,24.73,24.85,98400.0,14.0109,14.0504,13.9713,14.0391,98400.0
2008-10-22 15:00:00,24.86,24.93,24.79,24.89,75600.0,14.0448,14.0843,14.0052,14.0617,75600.0
2008-10-22 15:10:00,24.9,24.92,24.6,24.66,197000.0,14.0674,14.0787,13.8979,13.9318,197000.0
2008-10-22 15:20:00,24.67,24.85,24.65,24.7,174600.0,13.9374,14.0391,13.9261,13.9544,174600.0
2008-10-22 15:30:00,24.69,24.71,24.56,24.57,321200.0,13.9487,13.96,13.8753,13.8809,321200.0
2008-10-22 15:40:00,24.59,24.81,24.41,24.73,558500.0,13.8922,14.0165,13.7906,13.9713,558500.0
2008-10-22 15:50:00,24.77,25.08,24.71,25.01,645800.0,13.9939,14.1691,13.96,14.1295,645800.0
2008-10-23 09:30:00,25.0,25.35,24.78,24.81,147000.0,14.1239,14.3216,13.9996,14.0165,147000.0
2008-10-23 09:40:00,24.82,25.05,24.58,24.58,131700.0,14.0222,14.1521,13.8866,13.8866,131700.0
2008-10-23 09:50:00,24.58,24.96,24.43,24.94,164500.0,13.8866,14.1013,13.8019,14.09,164500.0
2008-10-23 10:00:00,24.93,25.16,24.87,24.98,210700.0,14.0843,14.2143,14.0504,14.1126,210700.0
2008-10-23 10:10:00,25.0,25.18,24.89,25.05,187000.0,14.1239,14.2256,14.0617,14.1521,187000.0
2008-10-23 10:20:00,25.05,25.18,24.9,24.98,142300.0,14.1521,14.2256,14.0674,14.1126,142300.0
2008-10-23 10:30:00,24.97,25.2,24.96,25.0,120700.0,14.1069,14.2369,14.1013,14.1239,120700.0
2008-10-23 10:40:00,25.01,25.55,24.98,25.24,253700.0,14.1295,14.4346,14.1126,14.2595,253700.0
2008-10-23 10:50:00,25.24,25.58,25.21,25.52,155900.0,14.2595,14.4516,14.2425,14.4177,155900.0
2008-10-23 11:00:00,25.51,25.71,25.3,25.41,119700.0,14.412,14.525,14.2934,14.3555,119700.0
2008-10-23 11:10:00,25.4,25.52,25.2,25.22,102200.0,14.3499,14.4177,14.2369,14.2482,102200.0
2008-10-23 11:20:00,25.23,25.3,25.06,25.13,85600.0,14.2538,14.2934,14.1578,14.1973,85600.0
2008-10-23 11:30:00,25.13,25.31,25.07,25.25,143400.0,14.1973,14.299,14.1634,14.2651,143400.0
2008-10-23 11:40:00,25.25,25.25,24.98,25.08,130900.0,14.2651,14.2651,14.1126,14.1691,130900.0
2008-10-23 11:50:00,25.08,25.23,25.05,25.13,62700.0,14.1691,14.2538,14.1521,14.1973,62700.0
2008-10-23 12:00:00,25.13,25.15,24.86,24.92,83700.0,14.1973,14.2086,14.0448,14.0787,83700.0
2008-10-23 12:10:00,24.91,24.99,24.83,24.86,84200.0,14.073,14.1182,14.0278,14.0448,84200.0
2008-10-23 12:20:00,24.85,24.92,24.66,24.72,112000.0,14.0391,14.0787,13.9318,13.9657,112000.0
2008-10-23 12:30:00,24.73,24.87,24.67,24.75,123600.0,13.9713,14.0504,13.9374,13.9826,123600.0
2008-10-23 12:40:00,24.74,24.92,24.56,24.75,108700.0,13.977,14.0787,13.8753,13.9826,108700.0
2008-10-23 12:50:00,24.74,24.79,24.47,24.5,139100.0,13.977,14.0052,13.8245,13.8414,139100.0
2008-10-23 13:00:00,24.5,24.65,24.43,24.62,119100.0,13.8414,13.9261,13.8019,13.9092,119100.0
2008-10-23 13:10:00,24.6,24.84,24.56,24.72,148000.0,13.8979,14.0335,13.8753,13.9657,148000.0
2008-10-23 13:20:00,24.72,24.74,24.58,24.6,81000.0,13.9657,13.977,13.8866,13.8979,81000.0
2008-10-23 13:30:00,24.6,24.77,24.46,24.64,141600.0,13.8979,13.9939,13.8188,13.9205,141600.0
2008-10-23 13:40:00,24.65,24.78,24.5,24.53,130900.0,13.9261,13.9996,13.8414,13.8584,130900.0
2008-10-23 13:50:00,24.54,24.67,24.44,24.64,107400.0,13.864,13.9374,13.8075,13.9205,107400.0
2008-10-23 14:00:00,24.63,24.63,24.41,24.44,198300.0,13.9148,13.9148,13.7906,13.8075,198300.0
2008-10-23 14:10:00,24.45,24.48,24.18,24.18,171500.0,13.8132,13.8301,13.6606,13.6606,171500.0
2008-10-23 14:20:00,24.19,24.37,24.03,24.37,115800.0,13.6663,13.768,13.5759,13.768,115800.0
2008-10-23 14:30:00,24.37,24.76,24.25,24.76,136400.0,13.768,13.9883,13.7002,13.9883,136400.0
2008-10-23 14:40:00,24.76,24.78,24.39,24.41,163200.0,13.9883,13.9996,13.7793,13.7906,163200.0
2008-10-23 14:50:00,24.42,24.55,24.3,24.49,154900.0,13.7962,13.8696,13.7284,13.8358,154900.0
2008-10-23 15:00:00,24.48,24.94,24.37,24.92,204200.0,13.8301,14.09,13.768,14.0787,204200.0
2008-10-23 15:10:00,24.92,25.05,24.66,24.69,326800.0,14.0787,14.1521,13.9318,13.9487,326800.0
2008-10-23 15:20:00,24.71,24.99,24.63,24.83,239800.0,13.96,14.1182,13.9148,14.0278,239800.0
2008-10-23 15:30:00,24.84,24.89,24.52,24.53,197200.0,14.0335,14.0617,13.8527,13.8584,197200.0
2008-10-23 15:40:00,24.55,25.34,24.5,25.3,330600.0,13.8696,14.316,13.8414,14.2934,330600.0
2008-10-23 15:50:00,25.2,25.34,25.0,25.24,356700.0,14.2369,14.316,14.1239,14.2595,356700.0
2008-10-24 09:30:00,23.7,24.99,23.7,24.45,153200.0,13.3894,14.1182,13.3894,13.8132,153200.0
2008-10-24 09:40:00,24.48,24.5,24.05,24.25,178700.0,13.8301,13.8414,13.5872,13.7002,178700.0
2008-10-24 09:50:00,24.26,24.79,24.15,24.53,214700.0,13.7058,14.0052,13.6437,13.8584,214700.0
2008-10-24 10:00:00,24.53,25.07,24.25,24.33,163500.0,13.8584,14.1634,13.7002,13.7454,163500.0
2008-10-24 10:10:00,24.34,24.58,24.21,24.56,88000.0,13.751,13.8866,13.6776,13.8753,88000.0
2008-10-24 10:20:00,24.58,24.6,24.4,24.5,126600.0,13.8866,13.8979,13.7849,13.8414,126600.0
2008-10-24 10:30:00,24.5,24.62,24.41,24.52,58400.0,13.8414,13.9092,13.7906,13.8527,58400.0
2008-10-24 10:40:00,24.52,24.75,24.49,24.6,73900.0,13.8527,13.9826,13.8358,13.8979,73900.0
2008-10-24 10:50:00,24.61,24.79,24.61,24.65,54000.0,13.9035,14.0052,13.9035,13.9261,54000.0
2008-10-24 11:00:00,24.66,24.79,24.59,24.6,26800.0,13.9318,14.0052,13.8922,13.8979,26800.0
2008-10-24 11:10:00,24.6,24.62,24.49,24.62,39100.0,13.8979,13.9092,13.8358,13.9092,39100.0
2008-10-24 11:20:00,24.63,25.04,24.63,24.91,87700.0,13.9148,14.1465,13.9148,14.073,87700.0
2008-10-24 11:30:00,24.93,25.22,24.8,25.17,64800.0,14.0843,14.2482,14.0109,14.2199,64800.0
2008-10-24 11:40:00,25.17,25.17,25.0,25.02,70900.0,14.2199,14.2199,14.1239,14.1352,70900.0
2008-10-24 11:50:00,25.01,25.02,24.8,24.86,46600.0,14.1295,14.1352,14.0109,14.0448,46600.0
2008-10-24 12:00:00,24.86,24.94,24.71,24.88,33900.0,14.0448,14.09,13.96,14.0561,33900.0
2008-10-24 12:10:00,24.88,25.12,24.87,24.95,73900.0,14.0561,14.1917,14.0504,14.0956,73900.0
2008-10-24 12:20:00,24.95,25.02,24.72,24.72,78600.0,14.0956,14.1352,13.9657,13.9657,78600.0
2008-10-24 12:30:00,24.7,24.91,24.69,24.7,123700.0,13.9544,14.073,13.9487,13.9544,123700.0
2008-10-24 12:40:00,24.69,24.69,24.5,24.58,80900.0,13.9487,13.9487,13.8414,13.8866,80900.0
2008-10-24 12:50:00,24.59,24.72,24.58,24.59,56400.0,13.8922,13.9657,13.8866,13.8922,56400.0
2008-10-24 13:00:00,24.6,24.7,24.59,24.64,47300.0,13.8979,13.9544,13.8922,13.9205,47300.0
2008-10-24 13:10:00,24.65,24.85,24.61,24.82,61800.0,13.9261,14.0391,13.9035,14.0222,61800.0
2008-10-24 13:20:00,24.79,24.87,24.63,24.65,89900.0,14.0052,14.0504,13.9148,13.9261,89900.0
2008-10-24 13:30:00,24.63,24.63,24.41,24.49,147300.0,13.9148,13.9148,13.7906,13.8358,147300.0
2008-10-24 13:40:00,24.48,24.52,24.33,24.33,100500.0,13.8301,13.8527,13.7454,13.7454,100500.0
2008-10-24 13:50:00,24.32,24.58,24.32,24.39,73200.0,13.7397,13.8866,13.7397,13.7793,73200.0
2008-10-24 14:00:00,24.4,24.51,24.32,24.51,55100.0,13.7849,13.8471,13.7397,13.8471,55100.0
2008-10-24 14:10:00,24.53,24.74,24.49,24.74,62700.0,13.8584,13.977,13.8358,13.977,62700.0
2008-10-24 14:20:00,24.72,24.72,24.49,24.55,80000.0,13.9657,13.9657,13.8358,13.8696,80000.0
2008-10-24 14:30:00,24.55,24.84,24.55,24.76,87800.0,13.8696,14.0335,13.8696,13.9883,87800.0
2008-10-24 14:40:00,24.76,24.9,24.55,24.61,81000.0,13.9883,14.0674,13.8696,13.9035,81000.0
2008-10-24 14:50:00,24.6,25.04,24.59,24.93,128000.0,13.8979,14.1465,13.8922,14.0843,128000.0
2008-10-24 15:00:00,24.93,25.26,24.89,25.0,160500.0,14.0843,14.2708,14.0617,14.1239,160500.0
2008-10-24 15:10:00,25.01,25.18,24.72,24.72,126300.0,14.1295,14.2256,13.9657,13.9657,126300.0
2008-10-24 15:20:00,24.73,25.0,24.64,24.92,111800.0,13.9713,14.1239,13.9205,14.0787,111800.0
2008-10-24 15:30:00,24.92,24.92,24.6,24.7,143800.0,14.0787,14.0787,13.8979,13.9544,143800.0
2008-10-24 15:40:00,24.71,24.88,24.66,24.84,177600.0,13.96,14.0561,13.9318,14.0335,177600.0
2008-10-24 15:50:00,24.84,24.93,24.46,24.47,249000.0,14.0335,14.0843,13.8188,13.8245,249000.0
2008-10-27 09:30:00,24.36,24.39,23.49,23.88,95000.0,13.7623,13.7793,13.2708,13.4911,95000.0
2008-10-27 09:40:00,23.89,24.18,23.87,23.88,96500.0,13.4968,13.6606,13.4855,13.4911,96500.0
2008-10-27 09:50:00,23.9,24.33,23.9,24.33,81100.0,13.5024,13.7454,13.5024,13.7454,81100.0
2008-10-27 10:00:00,24.34,25.06,24.29,24.69,387300.0,13.751,14.1578,13.7228,13.9487,387300.0
2008-10-27 10:10:00,24.68,24.7,24.36,24.38,71400.0,13.9431,13.9544,13.7623,13.7736,71400.0
2008-10-27 10:20:00,24.35,24.54,24.27,24.29,73400.0,13.7567,13.864,13.7115,13.7228,73400.0
2008-10-27 10:30:00,24.3,24.36,24.19,24.25,51200.0,13.7284,13.7623,13.6663,13.7002,51200.0
2008-10-27 10:40:00,24.26,24.27,24.15,24.23,113000.0,13.7058,13.7115,13.6437,13.6889,113000.0
2008-10-27 10:50:00,24.23,24.6,24.22,24.58,115000.0,13.6889,13.8979,13.6832,13.8866,115000.0
2008-10-27 11:00:00,24.57,24.76,24.51,24.75,78800.0,13.8809,13.9883,13.8471,13.9826,78800.0
2008-10-27 11:10:00,24.75,24.94,24.68,24.8,105800.0,13.9826,14.09,13.9431,14.0109,105800.0
2008-10-27 11:20:00,24.81,24.87,24.7,24.74,67500.0,14.0165,14.0504,13.9544,13.977,67500.0
2008-10-27 11:30:00,24.74,24.76,24.62,24.68,58900.0,13.977,13.9883,13.9092,13.9431,58900.0
2008-10-27 11:40:00,24.68,24.85,24.65,24.74,65400.0,13.9431,14.0391,13.9261,13.977,65400.0
2008-10-27 11:50:00,24.73,24.83,24.65,24.74,81400.0,13.9713,14.0278,13.9261,13.977,81400.0
2008-10-27 12:00:00,24.74,25.03,24.74,24.98,74800.0,13.977,14.1408,13.977,14.1126,74800.0
2008-10-27 12:10:00,24.98,25.08,24.81,24.86,89200.0,14.1126,14.1691,14.0165,14.0448,89200.0
2008-10-27 12:20:00,24.85,25.07,24.85,24.97,148400.0,14.0391,14.1634,14.0391,14.1069,148400.0
2008-10-27 12:30:00,24.97,25.14,24.92,25.06,69700.0,14.1069,14.203,14.0787,14.1578,69700.0
2008-10-27 12:40:00,25.08,25.23,25.02,25.17,113900.0,14.1691,14.2538,14.1352,14.2199,113900.0
2008-10-27 12:50:00,25.18,25.4,25.17,25.37,152900.0,14.2256,14.3499,14.2199,14.3329,152900.0
2008-10-27 13:00:00,25.36,25.37,25.16,25.18,55800.0,14.3273,14.3329,14.2143,14.2256,55800.0
2008-10-27 13:10:00,25.17,25.2,25.04,25.15,37800.0,14.2199,14.2369,14.1465,14.2086,37800.0
2008-10-27 13:20:00,25.15,25.28,25.11,25.28,63700.0,14.2086,14.2821,14.186,14.2821,63700.0
2008-10-27 13:30:00,25.27,25.44,25.25,25.3,61600.0,14.2764,14.3725,14.2651,14.2934,61600.0
2008-10-27 13:40:00,25.31,25.45,25.28,25.34,65600.0,14.299,14.3781,14.2821,14.316,65600.0
2008-10-27 13:50:00,25.33,25.33,25.11,25.15,55200.0,14.3103,14.3103,14.186,14.2086,55200.0
2008-10-27 14:00:00,25.15,25.18,25.04,25.13,50200.0,14.2086,14.2256,14.1465,14.1973,50200.0
2008-10-27 14:10:00,25.13,25.14,24.93,24.95,74600.0,14.1973,14.203,14.0843,14.0956,74600.0
2008-10-27 14:20:00,24.95,24.99,24.75,24.75,113600.0,14.0956,14.1182,13.9826,13.9826,113600.0
2008-10-27 14:30:00,24.76,24.89,24.74,24.8,119700.0,13.9883,14.0617,13.977,14.0109,119700.0
2008-10-27 14:40:00,24.8,25.02,24.79,24.86,87700.0,14.0109,14.1352,14.0052,14.0448,87700.0
2008-10-27 14:50:00,24.86,24.9,24.68,24.74,103900.0,14.0448,14.0674,13.9431,13.977,103900.0
2008-10-27 15:00:00,24.74,24.9,24.7,24.87,58300.0,13.977,14.0674,13.9544,14.0504,58300.0
2008-10-27 15:10:00,24.89,25.06,24.88,24.9,93400.0,14.0617,14.1578,14.0561,14.0674,93400.0
2008-10-27 15:20:00,24.9,24.99,24.77,24.89,112400.0,14.0674,14.1182,13.9939,14.0617,112400.0
2008-10-27 15:30:00,24.9,24.98,24.75,24.87,138000.0,14.0674,14.1126,13.9826,14.0504,138000.0
2008-10-27 15:40:00,24.88,24.9,24.65,24.75,140300.0,14.0561,14.0674,13.9261,13.9826,140300.0
2008-10-27 15:50:00,24.76,24.79,24.21,24.26,283400.0,13.9883,14.0052,13.6776,13.7058,283400.0
2008-10-28 09:30:00,24.9,25.32,24.41,24.78,74000.0,14.0674,14.3047,13.7906,13.9996,74000.0
2008-10-28 09:40:00,24.78,25.08,24.73,24.99,85300.0,13.9996,14.1691,13.9713,14.1182,85300.0
2008-10-28 09:50:00,24.99,25.05,24.82,24.85,89700.0,14.1182,14.1521,14.0222,14.0391,89700.0
2008-10-28 10:00:00,24.84,24.94,24.72,24.75,160000.0,14.0335,14.09,13.9657,13.9826,160000.0
2008-10-28 10:10:00,24.74,24.96,24.69,24.77,63000.0,13.977,14.1013,13.9487,13.9939,63000.0
2008-10-28 10:20:00,24.77,24.94,24.75,24.84,61400.0,13.9939,14.09,13.9826,14.0335,61400.0
2008-10-28 10:30:00,24.82,25.06,24.82,24.86,93000.0,14.0222,14.1578,14.0222,14.0448,93000.0
2008-10-28 10:40:00,24.87,24.92,24.76,24.89,66900.0,14.0504,14.0787,13.9883,14.0617,66900.0
2008-10-28 10:50:00,24.9,24.93,24.45,24.49,62800.0,14.0674,14.0843,13.8132,13.8358,62800.0
2008-10-28 11:00:00,24.49,24.67,24.41,24.41,116100.0,13.8358,13.9374,13.7906,13.7906,116100.0
2008-10-28 11:10:00,24.42,24.55,24.33,24.52,74300.0,13.7962,13.8696,13.7454,13.8527,74300.0
2008-10-28 11:20:00,24.53,24.56,24.47,24.55,62400.0,13.8584,13.8753,13.8245,13.8696,62400.0
2008-10-28 11:30:00,24.55,24.68,24.54,24.68,52700.0,13.8696,13.9431,13.864,13.9431,52700.0
2008-10-28 11:40:00,24.68,24.73,24.57,24.63,65200.0,13.9431,13.9713,13.8809,13.9148,65200.0
2008-10-28 11:50:00,24.63,24.71,24.6,24.69,70300.0,13.9148,13.96,13.8979,13.9487,70300.0
2008-10-28 12:00:00,24.69,24.75,24.64,24.73,159500.0,13.9487,13.9826,13.9205,13.9713,159500.0
2008-10-28 12:10:00,24.72,24.86,24.68,24.85,108000.0,13.9657,14.0448,13.9431,14.0391,108000.0
2008-10-28 12:20:00,24.85,24.87,24.79,24.8,78400.0,14.0391,14.0504,14.0052,14.0109,78400.0
2008-10-28 12:30:00,24.81,24.92,24.73,24.85,100500.0,14.0165,14.0787,13.9713,14.0391,100500.0
2008-10-28 12:40:00,24.85,25.06,24.85,25.05,85500.0,14.0391,14.1578,14.0391,14.1521,85500.0
2008-10-28 12:50:00,25.05,25.1,24.93,25.0,101500.0,14.1521,14.1804,14.0843,14.1239,101500.0
2008-10-28 13:00:00,25.01,25.22,24.96,25.18,96400.0,14.1295,14.2482,14.1013,14.2256,96400.0
2008-10-28 13:10:00,25.19,25.26,25.17,25.25,80900.0,14.2312,14.2708,14.2199,14.2651,80900.0
2008-10-28 13:20:00,25.25,25.32,25.22,25.26,86100.0,14.2651,14.3047,14.2482,14.2708,86100.0
2008-10-28 13:30:00,25.26,25.26,25.05,25.07,49700.0,14.2708,14.2708,14.1521,14.1634,49700.0
2008-10-28 13:40:00,25.07,25.18,25.07,25.1,50900.0,14.1634,14.2256,14.1634,14.1804,50900.0
2008-10-28 13:50:00,25.09,25.1,25.02,25.1,135700.0,14.1747,14.1804,14.1352,14.1804,135700.0
2008-10-28 14:00:00,25.09,25.13,25.04,25.04,71300.0,14.1747,14.1973,14.1465,14.1465,71300.0
2008-10-28 14:10:00,25.04,25.31,25.04,25.27,120000.0,14.1465,14.299,14.1465,14.2764,120000.0
2008-10-28 14:20:00,25.28,25.51,25.26,25.46,135700.0,14.2821,14.412,14.2708,14.3838,135700.0
2008-10-28 14:30:00,25.47,25.62,25.47,25.49,119100.0,14.3894,14.4742,14.3894,14.4007,119100.0
2008-10-28 14:40:00,25.5,25.84,25.48,25.82,174200.0,14.4064,14.5984,14.3951,14.5871,174200.0
2008-10-28 14:50:00,25.81,26.12,25.76,25.89,291900.0,14.5815,14.7566,14.5532,14.6267,291900.0
2008-10-28 15:00:00,25.9,26.03,25.79,25.81,154200.0,14.6323,14.7058,14.5702,14.5815,154200.0
2008-10-28 15:10:00,25.82,26.12,25.81,26.12,142200.0,14.5871,14.7566,14.5815,14.7566,142200.0
2008-10-28 15:20:00,26.12,26.43,26.11,26.41,242700.0,14.7566,14.9318,14.751,14.9205,242700.0
2008-10-28 15:30:00,26.4,26.6,26.27,26.49,464300.0,14.9148,15.0278,14.8414,14.9657,464300.0
2008-10-28 15:40:00,26.49,26.71,26.42,26.69,328100.0,14.9657,15.09,14.9261,15.0787,328100.0
2008-10-28 15:50:00,26.7,27.03,26.69,26.75,770000.0,15.0843,15.2707,15.0787,15.1126,770000.0
2008-10-29 09:30:00,27.52,27.6,26.37,26.43,144400.0,15.7297,15.7754,15.0724,15.1067,144400.0
2008-10-29 09:40:00,26.42,26.73,26.4,26.58,98400.0,15.101,15.2782,15.0896,15.1924,98400.0
2008-10-29 09:50:00,26.58,26.58,26.19,26.2,65000.0,15.1924,15.1924,14.9695,14.9752,65000.0
2008-10-29 10:00:00,26.2,26.49,26.1,26.44,127500.0,14.9752,15.141,14.9181,15.1124,127500.0
2008-10-29 10:10:00,26.45,26.48,26.25,26.35,107600.0,15.1181,15.1353,15.0038,15.061,107600.0
2008-10-29 10:20:00,26.36,26.47,26.28,26.3,90200.0,15.0667,15.1296,15.021,15.0324,90200.0
2008-10-29 10:30:00,26.31,26.37,26.11,26.15,91500.0,15.0381,15.0724,14.9238,14.9467,91500.0
2008-10-29 10:40:00,26.15,26.2,26.05,26.05,98700.0,14.9467,14.9752,14.8895,14.8895,98700.0
2008-10-29 10:50:00,26.06,26.17,25.96,25.96,85700.0,14.8952,14.9581,14.8381,14.8381,85700.0
2008-10-29 11:00:00,25.95,26.12,25.95,25.99,86900.0,14.8323,14.9295,14.8323,14.8552,86900.0
2008-10-29 11:10:00,26.0,26.08,25.91,26.01,87400.0,14.8609,14.9067,14.8095,14.8666,87400.0
2008-10-29 11:20:00,26.01,26.11,25.93,26.03,133900.0,14.8666,14.9238,14.8209,14.8781,133900.0
2008-10-29 11:30:00,26.02,26.04,25.91,25.95,95900.0,14.8724,14.8838,14.8095,14.8323,95900.0
2008-10-29 11:40:00,25.95,26.01,25.87,25.98,66500.0,14.8323,14.8666,14.7866,14.8495,66500.0
2008-10-29 11:50:00,25.98,26.02,25.9,25.95,75500.0,14.8495,14.8724,14.8038,14.8323,75500.0
2008-10-29 12:00:00,25.95,25.95,25.85,25.91,60100.0,14.8323,14.8323,14.7752,14.8095,60100.0
2008-10-29 12:10:00,25.91,26.03,25.88,26.01,75700.0,14.8095,14.8781,14.7923,14.8666,75700.0
2008-10-29 12:20:00,26.0,26.2,25.99,26.15,63500.0,14.8609,14.9752,14.8552,14.9467,63500.0
2008-10-29 12:30:00,26.16,26.48,26.16,26.44,166200.0,14.9524,15.1353,14.9524,15.1124,166200.0
2008-10-29 12:40:00,26.44,26.55,26.41,26.55,126600.0,15.1124,15.1753,15.0953,15.1753,126600.0
2008-10-29 12:50:00,26.55,26.59,26.49,26.51,97800.0,15.1753,15.1982,15.141,15.1524,97800.0
2008-10-29 13:00:00,26.51,26.52,26.36,26.39,54000.0,15.1524,15.1581,15.0667,15.0838,54000.0
2008-10-29 13:10:00,26.39,26.4,26.34,26.36,40000.0,15.0838,15.0896,15.0553,15.0667,40000.0
2008-10-29 13:20:00,26.36,26.6,26.34,26.53,97800.0,15.0667,15.2039,15.0553,15.1639,97800.0
2008-10-29 13:30:00,26.55,26.68,26.54,26.64,60700.0,15.1753,15.2496,15.1696,15.2267,60700.0
2008-10-29 13:40:00,26.63,26.65,26.56,26.56,65300.0,15.221,15.2324,15.181,15.181,65300.0
2008-10-29 13:50:00,26.56,26.76,26.56,26.75,277300.0,15.181,15.2953,15.181,15.2896,277300.0
2008-10-29 14:00:00,26.74,26.8,26.69,26.74,166400.0,15.2839,15.3182,15.2553,15.2839,166400.0
2008-10-29 14:10:00,26.73,26.89,26.51,26.76,115100.0,15.2782,15.3696,15.1524,15.2953,115100.0
2008-10-29 14:20:00,26.73,26.91,26.4,26.55,173100.0,15.2782,15.3811,15.0896,15.1753,173100.0
2008-10-29 14:30:00,26.55,26.58,26.28,26.57,212600.0,15.1753,15.1924,15.021,15.1867,212600.0
2008-10-29 14:40:00,26.57,26.8,26.55,26.72,184900.0,15.1867,15.3182,15.1753,15.2725,184900.0
2008-10-29 14:50:00,26.71,26.75,26.51,26.69,296500.0,15.2667,15.2896,15.1524,15.2553,296500.0
2008-10-29 15:00:00,26.69,26.85,26.65,26.71,329200.0,15.2553,15.3468,15.2324,15.2667,329200.0
2008-10-29 15:10:00,26.7,27.24,26.6,27.24,229400.0,15.261,15.5697,15.2039,15.5697,229400.0
2008-10-29 15:20:00,27.25,27.43,27.23,27.24,277800.0,15.5754,15.6783,15.564,15.5697,277800.0
2008-10-29 15:30:00,27.23,27.37,26.99,27.03,443400.0,15.564,15.644,15.4268,15.4496,443400.0
2008-10-29 15:40:00,27.04,27.4,27.03,27.29,320500.0,15.4554,15.6611,15.4496,15.5983,320500.0
2008-10-29 15:50:00,27.28,27.33,26.45,26.5,686800.0,15.5925,15.6211,15.1181,15.1467,686800.0
2008-10-30 09:30:00,27.15,27.59,27.15,27.46,149700.0,15.5182,15.7697,15.5182,15.6954,149700.0
2008-10-30 09:40:00,27.41,28.14,27.41,28.08,179700.0,15.6668,16.0841,15.6668,16.0498,179700.0
2008-10-30 09:50:00,28.08,28.12,27.81,27.87,172000.0,16.0498,16.0727,15.8955,15.9298,172000.0
2008-10-30 10:00:00,27.88,27.98,27.73,27.92,104700.0,15.9355,15.9926,15.8497,15.9583,104700.0
2008-10-30 10:10:00,27.92,28.05,27.78,27.87,163400.0,15.9583,16.0327,15.8783,15.9298,163400.0
2008-10-30 10:20:00,27.87,28.09,27.86,27.98,133200.0,15.9298,16.0555,15.9241,15.9926,133200.0
2008-10-30 10:30:00,27.98,28.08,27.91,28.02,206600.0,15.9926,16.0498,15.9526,16.0155,206600.0
2008-10-30 10:40:00,28.02,28.1,27.84,27.95,169400.0,16.0155,16.0612,15.9126,15.9755,169400.0
2008-10-30 10:50:00,27.95,28.09,27.93,27.98,144600.0,15.9755,16.0555,15.9641,15.9926,144600.0
2008-10-30 11:00:00,27.97,28.19,27.97,28.08,119400.0,15.9869,16.1127,15.9869,16.0498,119400.0
2008-10-30 11:10:00,28.08,28.1,27.91,27.98,150300.0,16.0498,16.0612,15.9526,15.9926,150300.0
2008-10-30 11:20:00,28.0,28.01,27.96,27.97,236500.0,16.0041,16.0098,15.9812,15.9869,236500.0
2008-10-30 11:30:00,27.97,28.0,27.88,27.92,208600.0,15.9869,16.0041,15.9355,15.9583,208600.0
2008-10-30 11:40:00,27.92,27.96,27.83,27.86,201400.0,15.9583,15.9812,15.9069,15.9241,201400.0
2008-10-30 11:50:00,27.86,27.87,27.7,27.72,320300.0,15.9241,15.9298,15.8326,15.844,320300.0
2008-10-30 12:00:00,27.7,27.83,27.7,27.74,241300.0,15.8326,15.9069,15.8326,15.8555,241300.0
2008-10-30 12:10:00,27.72,27.76,27.5,27.58,138500.0,15.844,15.8669,15.7183,15.764,138500.0
2008-10-30 12:20:00,27.59,27.69,27.52,27.67,130200.0,15.7697,15.8269,15.7297,15.8155,130200.0
2008-10-30 12:30:00,27.67,27.87,27.67,27.74,130200.0,15.8155,15.9298,15.8155,15.8555,130200.0
2008-10-30 12:40:00,27.76,27.76,27.6,27.65,127600.0,15.8669,15.8669,15.7754,15.804,127600.0
2008-10-30 12:50:00,27.64,27.66,27.43,27.45,113300.0,15.7983,15.8097,15.6783,15.6897,113300.0
2008-10-30 13:00:00,27.45,27.62,27.4,27.6,204800.0,15.6897,15.7869,15.6611,15.7754,204800.0
2008-10-30 13:10:00,27.62,27.69,27.59,27.66,105300.0,15.7869,15.8269,15.7697,15.8097,105300.0
2008-10-30 13:20:00,27.66,27.69,27.6,27.61,77100.0,15.8097,15.8269,15.7754,15.7812,77100.0
2008-10-30 13:30:00,27.61,27.74,27.57,27.71,38600.0,15.7812,15.8555,15.7583,15.8383,38600.0
2008-10-30 13:40:00,27.71,27.73,27.56,27.67,84200.0,15.8383,15.8497,15.7526,15.8155,84200.0
2008-10-30 13:50:00,27.67,27.82,27.67,27.78,39000.0,15.8155,15.9012,15.8155,15.8783,39000.0
2008-10-30 14:00:00,27.77,27.79,27.72,27.74,82200.0,15.8726,15.884,15.844,15.8555,82200.0
2008-10-30 14:10:00,27.74,27.75,27.61,27.71,63500.0,15.8555,15.8612,15.7812,15.8383,63500.0
2008-10-30 14:20:00,27.71,27.8,27.68,27.78,120600.0,15.8383,15.8898,15.8212,15.8783,120600.0
2008-10-30 14:30:00,27.78,27.9,27.74,27.82,185600.0,15.8783,15.9469,15.8555,15.9012,185600.0
2008-10-30 14:40:00,27.83,27.96,27.8,27.96,148300.0,15.9069,15.9812,15.8898,15.9812,148300.0
2008-10-30 14:50:00,27.93,27.96,27.83,27.94,109800.0,15.9641,15.9812,15.9069,15.9698,109800.0
2008-10-30 15:00:00,27.94,28.06,27.9,28.02,124400.0,15.9698,16.0384,15.9469,16.0155,124400.0
2008-10-30 15:10:00,28.0,28.01,27.76,27.83,253900.0,16.0041,16.0098,15.8669,15.9069,253900.0
2008-10-30 15:20:00,27.84,28.01,27.72,27.97,193100.0,15.9126,16.0098,15.844,15.9869,193100.0
2008-10-30 15:30:00,27.96,28.01,27.72,27.84,264600.0,15.9812,16.0098,15.844,15.9126,264600.0
2008-10-30 15:40:00,27.83,27.94,27.65,27.84,341500.0,15.9069,15.9698,15.804,15.9126,341500.0
2008-10-30 15:50:00,27.85,28.2,27.75,28.06,404400.0,15.9183,16.1184,15.8612,16.0384,404400.0
2008-10-31 09:30:00,27.22,28.0,27.14,27.91,84400.0,15.5582,16.0041,15.5125,15.9526,84400.0
2008-10-31 09:40:00,27.89,27.98,27.72,27.87,111000.0,15.9412,15.9926,15.844,15.9298,111000.0
2008-10-31 09:50:00,27.89,28.05,27.85,28.05,100800.0,15.9412,16.0327,15.9183,16.0327,100800.0
2008-10-31 10:00:00,28.01,28.23,27.99,28.17,88600.0,16.0098,16.1355,15.9984,16.1012,88600.0
2008-10-31 10:10:00,28.15,28.33,28.09,28.22,77500.0,16.0898,16.1927,16.0555,16.1298,77500.0
2008-10-31 10:20:00,28.24,28.29,28.11,28.14,46500.0,16.1413,16.1698,16.0669,16.0841,46500.0
2008-10-31 10:30:00,28.13,28.3,28.13,28.14,47200.0,16.0784,16.1755,16.0784,16.0841,47200.0
2008-10-31 10:40:00,28.13,28.17,28.08,28.11,39700.0,16.0784,16.1012,16.0498,16.0669,39700.0
2008-10-31 10:50:00,28.11,28.17,28.03,28.1,44500.0,16.0669,16.1012,16.0212,16.0612,44500.0
2008-10-31 11:00:00,28.1,28.22,28.08,28.12,45900.0,16.0612,16.1298,16.0498,16.0727,45900.0
2008-10-31 11:10:00,28.11,28.35,28.05,28.33,62800.0,16.0669,16.2041,16.0327,16.1927,62800.0
2008-10-31 11:20:00,28.35,28.37,28.22,28.28,50900.0,16.2041,16.2156,16.1298,16.1641,50900.0
2008-10-31 11:30:00,28.28,28.37,28.26,28.35,52700.0,16.1641,16.2156,16.1527,16.2041,52700.0
2008-10-31 11:40:00,28.36,28.39,28.23,28.24,48200.0,16.2098,16.227,16.1355,16.1413,48200.0
2008-10-31 11:50:00,28.24,28.4,28.22,28.24,67900.0,16.1413,16.2327,16.1298,16.1413,67900.0
2008-10-31 12:00:00,28.23,28.27,28.19,28.22,42200.0,16.1355,16.1584,16.1127,16.1298,42200.0
2008-10-31 12:10:00,28.22,28.22,28.03,28.04,54100.0,16.1298,16.1298,16.0212,16.0269,54100.0
2008-10-31 12:20:00,28.05,28.18,28.03,28.12,70600.0,16.0327,16.107,16.0212,16.0727,70600.0
2008-10-31 12:30:00,28.14,28.16,28.02,28.04,41300.0,16.0841,16.0955,16.0155,16.0269,41300.0
2008-10-31 12:40:00,28.05,28.17,28.04,28.14,29000.0,16.0327,16.1012,16.0269,16.0841,29000.0
2008-10-31 12:50:00,28.15,28.25,28.14,28.19,28200.0,16.0898,16.147,16.0841,16.1127,28200.0
2008-10-31 13:00:00,28.18,28.32,28.18,28.25,32200.0,16.107,16.187,16.107,16.147,32200.0
2008-10-31 13:10:00,28.25,28.38,28.24,28.36,29700.0,16.147,16.2213,16.1413,16.2098,29700.0
2008-10-31 13:20:00,28.35,28.62,28.32,28.58,90500.0,16.2041,16.3585,16.187,16.3356,90500.0
2008-10-31 13:30:00,28.59,28.76,28.58,28.68,117000.0,16.3413,16.4385,16.3356,16.3927,117000.0
2008-10-31 13:40:00,28.68,28.74,28.64,28.74,74300.0,16.3927,16.427,16.3699,16.427,74300.0
2008-10-31 13:50:00,28.73,28.85,28.67,28.8,147800.0,16.4213,16.4899,16.387,16.4613,147800.0
2008-10-31 14:00:00,28.8,28.92,28.76,28.85,158200.0,16.4613,16.5299,16.4385,16.4899,158200.0
2008-10-31 14:10:00,28.85,28.88,28.58,28.61,64200.0,16.4899,16.5071,16.3356,16.3527,64200.0
2008-10-31 14:20:00,28.61,28.69,28.56,28.65,76300.0,16.3527,16.3985,16.3242,16.3756,76300.0
2008-10-31 14:30:00,28.65,28.79,28.53,28.76,102300.0,16.3756,16.4556,16.307,16.4385,102300.0
2008-10-31 14:40:00,28.76,28.8,28.61,28.65,98100.0,16.4385,16.4613,16.3527,16.3756,98100.0
2008-10-31 14:50:00,28.66,28.78,28.64,28.7,60200.0,16.3813,16.4499,16.3699,16.4042,60200.0
2008-10-31 15:00:00,28.71,28.88,28.67,28.76,115500.0,16.4099,16.5071,16.387,16.4385,115500.0
2008-10-31 15:10:00,28.76,28.79,28.48,28.51,124100.0,16.4385,16.4556,16.2784,16.2956,124100.0
2008-10-31 15:20:00,28.5,28.59,28.26,28.34,159600.0,16.2899,16.3413,16.1527,16.1984,159600.0
2008-10-31 15:30:00,28.33,28.64,28.29,28.63,210900.0,16.1927,16.3699,16.1698,16.3642,210900.0
2008-10-31 15:40:00,28.63,28.64,28.17,28.35,240600.0,16.3642,16.3699,16.1012,16.2041,240600.0
2008-10-31 15:50:00,28.34,28.62,28.12,28.56,313200.0,16.1984,16.3585,16.0727,16.3242,313200.0
2008-11-03 09:30:00,28.09,28.64,28.09,28.35,94400.0,16.0555,16.3699,16.0555,16.2041,94400.0
2008-11-03 09:40:00,28.39,28.99,28.39,28.96,79000.0,16.227,16.5699,16.227,16.5528,79000.0
2008-11-03 09:50:00,28.96,29.06,28.77,28.81,77800.0,16.5528,16.6099,16.4442,16.467,77800.0
2008-11-03 10:00:00,28.82,28.97,28.78,28.93,99100.0,16.4728,16.5585,16.4499,16.5356,99100.0
2008-11-03 10:10:00,28.94,29.21,28.85,29.21,66100.0,16.5414,16.6957,16.4899,16.6957,66100.0
2008-11-03 10:20:00,29.21,29.21,29.0,29.12,89700.0,16.6957,16.6957,16.5756,16.6442,89700.0
2008-11-03 10:30:00,29.12,29.25,29.06,29.2,73600.0,16.6442,16.7185,16.6099,16.69,73600.0
2008-11-03 10:40:00,29.19,29.31,29.1,29.22,74000.0,16.6842,16.7528,16.6328,16.7014,74000.0
2008-11-03 10:50:00,29.22,29.31,29.12,29.17,47200.0,16.7014,16.7528,16.6442,16.6728,47200.0
2008-11-03 11:00:00,29.16,29.2,29.03,29.06,34800.0,16.6671,16.69,16.5928,16.6099,34800.0
2008-11-03 11:10:00,29.07,29.13,28.94,28.96,44500.0,16.6157,16.65,16.5414,16.5528,44500.0
2008-11-03 11:20:00,28.96,28.99,28.89,28.94,33200.0,16.5528,16.5699,16.5128,16.5414,33200.0
2008-11-03 11:30:00,28.94,28.98,28.92,28.95,24200.0,16.5414,16.5642,16.5299,16.5471,24200.0
2008-11-03 11:40:00,28.95,29.0,28.94,28.97,34000.0,16.5471,16.5756,16.5414,16.5585,34000.0
2008-11-03 11:50:00,28.97,29.08,28.96,29.08,67800.0,16.5585,16.6214,16.5528,16.6214,67800.0
2008-11-03 12:00:00,29.07,29.16,29.03,29.09,40900.0,16.6157,16.6671,16.5928,16.6271,40900.0
2008-11-03 12:10:00,29.1,29.21,29.09,29.18,30900.0,16.6328,16.6957,16.6271,16.6785,30900.0
2008-11-03 12:20:00,29.17,29.26,29.14,29.19,59500.0,16.6728,16.7243,16.6557,16.6842,59500.0
2008-11-03 12:30:00,29.19,29.25,29.19,29.22,34700.0,16.6842,16.7185,16.6842,16.7014,34700.0
2008-11-03 12:40:00,29.21,29.3,29.21,29.27,50200.0,16.6957,16.7471,16.6957,16.73,50200.0
2008-11-03 12:50:00,29.27,29.4,29.27,29.36,74300.0,16.73,16.8043,16.73,16.7814,74300.0
2008-11-03 13:00:00,29.36,29.41,29.33,29.37,54000.0,16.7814,16.81,16.7643,16.7871,54000.0
2008-11-03 13:10:00,29.38,29.4,29.28,29.29,53600.0,16.7928,16.8043,16.7357,16.7414,53600.0
2008-11-03 13:20:00,29.29,29.3,29.23,29.25,41100.0,16.7414,16.7471,16.7071,16.7185,41100.0
2008-11-03 13:30:00,29.24,29.25,29.08,29.08,93300.0,16.7128,16.7185,16.6214,16.6214,93300.0
2008-11-03 13:40:00,29.09,29.11,28.98,29.04,75300.0,16.6271,16.6385,16.5642,16.5985,75300.0
2008-11-03 13:50:00,29.04,29.06,28.87,29.0,117100.0,16.5985,16.6099,16.5013,16.5756,117100.0
2008-11-03 14:00:00,29.0,29.0,28.88,28.96,42800.0,16.5756,16.5756,16.5071,16.5528,42800.0
2008-11-03 14:10:00,28.96,28.97,28.86,28.86,56700.0,16.5528,16.5585,16.4956,16.4956,56700.0
2008-11-03 14:20:00,28.86,28.97,28.79,28.97,72700.0,16.4956,16.5585,16.4556,16.5585,72700.0
2008-11-03 14:30:00,28.97,28.98,28.9,28.93,37200.0,16.5585,16.5642,16.5185,16.5356,37200.0
2008-11-03 14:40:00,28.94,29.0,28.89,28.92,103000.0,16.5414,16.5756,16.5128,16.5299,103000.0
2008-11-03 14:50:00,28.92,28.94,28.82,28.85,51800.0,16.5299,16.5414,16.4728,16.4899,51800.0
2008-11-03 15:00:00,28.85,28.94,28.84,28.93,56700.0,16.4899,16.5414,16.4842,16.5356,56700.0
2008-11-03 15:10:00,28.92,29.02,28.92,28.99,85100.0,16.5299,16.5871,16.5299,16.5699,85100.0
2008-11-03 15:20:00,28.99,29.0,28.85,28.97,62000.0,16.5699,16.5756,16.4899,16.5585,62000.0
2008-11-03 15:30:00,28.97,29.02,28.95,28.99,102200.0,16.5585,16.5871,16.5471,16.5699,102200.0
2008-11-03 15:40:00,28.99,29.0,28.95,28.98,159100.0,16.5699,16.5756,16.5471,16.5642,159100.0
2008-11-03 15:50:00,28.99,29.04,28.89,28.89,335700.0,16.5699,16.5985,16.5128,16.5128,335700.0
2008-11-04 09:30:00,29.19,29.24,28.67,28.71,159600.0,16.6842,16.7128,16.387,16.4099,159600.0
2008-11-04 09:40:00,28.7,28.83,28.54,28.81,159500.0,16.4042,16.4785,16.3127,16.467,159500.0
2008-11-04 09:50:00,28.8,28.81,28.53,28.6,149000.0,16.4613,16.467,16.307,16.347,149000.0
2008-11-04 10:00:00,28.59,28.61,28.41,28.6,99300.0,16.3413,16.3527,16.2384,16.347,99300.0
2008-11-04 10:10:00,28.6,28.92,28.6,28.86,101100.0,16.347,16.5299,16.347,16.4956,101100.0
2008-11-04 10:20:00,28.86,28.91,28.76,28.87,59900.0,16.4956,16.5242,16.4385,16.5013,59900.0
2008-11-04 10:30:00,28.87,29.02,28.82,28.95,81100.0,16.5013,16.5871,16.4728,16.5471,81100.0
2008-11-04 10:40:00,28.96,28.96,28.79,28.91,108600.0,16.5528,16.5528,16.4556,16.5242,108600.0
2008-11-04 10:50:00,28.91,28.98,28.82,28.86,74400.0,16.5242,16.5642,16.4728,16.4956,74400.0
2008-11-04 11:00:00,28.87,29.01,28.87,28.88,60100.0,16.5013,16.5814,16.5013,16.5071,60100.0
2008-11-04 11:10:00,28.88,28.97,28.88,28.96,65400.0,16.5071,16.5585,16.5071,16.5528,65400.0
2008-11-04 11:20:00,28.97,28.97,28.87,28.89,82600.0,16.5585,16.5585,16.5013,16.5128,82600.0
2008-11-04 11:30:00,28.89,29.02,28.87,29.0,87000.0,16.5128,16.5871,16.5013,16.5756,87000.0
2008-11-04 11:40:00,29.02,29.07,28.95,29.01,131900.0,16.5871,16.6157,16.5471,16.5814,131900.0
2008-11-04 11:50:00,29.01,29.06,28.95,28.97,123800.0,16.5814,16.6099,16.5471,16.5585,123800.0
2008-11-04 12:00:00,28.97,28.97,28.78,28.81,70300.0,16.5585,16.5585,16.4499,16.467,70300.0
2008-11-04 12:10:00,28.81,28.85,28.78,28.81,56200.0,16.467,16.4899,16.4499,16.467,56200.0
2008-11-04 12:20:00,28.82,28.89,28.75,28.75,176100.0,16.4728,16.5128,16.4328,16.4328,176100.0
2008-11-04 12:30:00,28.77,28.87,28.68,28.85,65200.0,16.4442,16.5013,16.3927,16.4899,65200.0
2008-11-04 12:40:00,28.85,28.87,28.84,28.85,63400.0,16.4899,16.5013,16.4842,16.4899,63400.0
2008-11-04 12:50:00,28.85,28.86,28.85,28.86,40300.0,16.4899,16.4956,16.4899,16.4956,40300.0
2008-11-04 13:00:00,28.87,28.89,28.84,28.84,49600.0,16.5013,16.5128,16.4842,16.4842,49600.0
2008-11-04 13:10:00,28.85,28.9,28.8,28.87,93900.0,16.4899,16.5185,16.4613,16.5013,93900.0
2008-11-04 13:20:00,28.87,28.93,28.86,28.92,82400.0,16.5013,16.5356,16.4956,16.5299,82400.0
2008-11-04 13:30:00,28.92,29.01,28.9,29.0,93000.0,16.5299,16.5814,16.5185,16.5756,93000.0
2008-11-04 13:40:00,29.01,29.19,29.0,29.13,184800.0,16.5814,16.6842,16.5756,16.65,184800.0
2008-11-04 13:50:00,29.12,29.13,29.06,29.1,81300.0,16.6442,16.65,16.6099,16.6328,81300.0
2008-11-04 14:00:00,29.1,29.1,28.91,28.95,117100.0,16.6328,16.6328,16.5242,16.5471,117100.0
2008-11-04 14:10:00,28.95,29.04,28.93,29.01,169100.0,16.5471,16.5985,16.5356,16.5814,169100.0
2008-11-04 14:20:00,29.01,29.08,28.98,29.05,81500.0,16.5814,16.6214,16.5642,16.6042,81500.0
2008-11-04 14:30:00,29.05,29.06,29.0,29.02,65300.0,16.6042,16.6099,16.5756,16.5871,65300.0
2008-11-04 14:40:00,29.02,29.08,28.98,29.0,79300.0,16.5871,16.6214,16.5642,16.5756,79300.0
2008-11-04 14:50:00,29.0,29.04,28.91,28.98,132200.0,16.5756,16.5985,16.5242,16.5642,132200.0
2008-11-04 15:00:00,28.98,28.99,28.8,28.87,218900.0,16.5642,16.5699,16.4613,16.5013,218900.0
2008-11-04 15:10:00,28.87,28.98,28.8,28.97,115200.0,16.5013,16.5642,16.4613,16.5585,115200.0
2008-11-04 15:20:00,28.97,29.01,28.9,28.96,138800.0,16.5585,16.5814,16.5185,16.5528,138800.0
2008-11-04 15:30:00,28.97,29.1,28.96,29.03,150400.0,16.5585,16.6328,16.5528,16.5928,150400.0
2008-11-04 15:40:00,29.04,29.16,29.02,29.11,222900.0,16.5985,16.6671,16.5871,16.6385,222900.0
2008-11-04 15:50:00,29.11,29.32,29.02,29.29,398300.0,16.6385,16.7586,16.5871,16.7414,398300.0
2008-11-05 09:30:00,28.27,29.09,28.26,28.74,102500.0,16.1584,16.6271,16.1527,16.427,102500.0
2008-11-05 09:40:00,28.76,28.95,28.67,28.93,203900.0,16.4385,16.5471,16.387,16.5356,203900.0
2008-11-05 09:50:00,28.93,29.03,28.75,28.77,156700.0,16.5356,16.5928,16.4328,16.4442,156700.0
2008-11-05 10:00:00,28.76,28.85,28.72,28.75,180100.0,16.4385,16.4899,16.4156,16.4328,180100.0
2008-11-05 10:10:00,28.74,28.8,28.63,28.76,69700.0,16.427,16.4613,16.3642,16.4385,69700.0
2008-11-05 10:20:00,28.76,28.95,28.71,28.92,102400.0,16.4385,16.5471,16.4099,16.5299,102400.0
2008-11-05 10:30:00,28.93,28.95,28.8,28.84,87700.0,16.5356,16.5471,16.4613,16.4842,87700.0
2008-11-05 10:40:00,28.83,29.08,28.83,29.08,76400.0,16.4785,16.6214,16.4785,16.6214,76400.0
2008-11-05 10:50:00,29.07,29.07,28.87,28.92,76100.0,16.6157,16.6157,16.5013,16.5299,76100.0
2008-11-05 11:00:00,28.93,29.14,28.92,29.11,77200.0,16.5356,16.6557,16.5299,16.6385,77200.0
2008-11-05 11:10:00,29.12,29.22,29.09,29.19,62600.0,16.6442,16.7014,16.6271,16.6842,62600.0
2008-11-05 11:20:00,29.17,29.19,28.92,28.98,74600.0,16.6728,16.6842,16.5299,16.5642,74600.0
2008-11-05 11:30:00,28.98,28.98,28.89,28.9,60300.0,16.5642,16.5642,16.5128,16.5185,60300.0
2008-11-05 11:40:00,28.9,28.96,28.77,28.84,85500.0,16.5185,16.5528,16.4442,16.4842,85500.0
2008-11-05 11:50:00,28.84,28.95,28.83,28.95,72400.0,16.4842,16.5471,16.4785,16.5471,72400.0
2008-11-05 12:00:00,28.96,28.98,28.83,28.85,80600.0,16.5528,16.5642,16.4785,16.4899,80600.0
2008-11-05 12:10:00,28.84,28.84,28.63,28.69,115000.0,16.4842,16.4842,16.3642,16.3985,115000.0
2008-11-05 12:20:00,28.7,28.76,28.61,28.64,75300.0,16.4042,16.4385,16.3527,16.3699,75300.0
2008-11-05 12:30:00,28.65,28.72,28.6,28.64,64800.0,16.3756,16.4156,16.347,16.3699,64800.0
2008-11-05 12:40:00,28.64,28.64,28.49,28.52,134200.0,16.3699,16.3699,16.2841,16.3013,134200.0
2008-11-05 12:50:00,28.52,28.54,28.39,28.53,82900.0,16.3013,16.3127,16.227,16.307,82900.0
2008-11-05 13:00:00,28.54,28.6,28.5,28.55,42900.0,16.3127,16.347,16.2899,16.3184,42900.0
2008-11-05 13:10:00,28.55,28.61,28.5,28.51,30700.0,16.3184,16.3527,16.2899,16.2956,30700.0
2008-11-05 13:20:00,28.51,28.53,28.42,28.49,60500.0,16.2956,16.307,16.2441,16.2841,60500.0
2008-11-05 13:30:00,28.49,28.49,28.24,28.3,158800.0,16.2841,16.2841,16.1413,16.1755,158800.0
2008-11-05 13:40:00,28.31,28.45,28.28,28.4,81400.0,16.1813,16.2613,16.1641,16.2327,81400.0
2008-11-05 13:50:00,28.41,28.45,28.34,28.37,67400.0,16.2384,16.2613,16.1984,16.2156,67400.0
2008-11-05 14:00:00,28.37,28.42,28.24,28.26,88900.0,16.2156,16.2441,16.1413,16.1527,88900.0
2008-11-05 14:10:00,28.26,28.42,28.25,28.42,84200.0,16.1527,16.2441,16.147,16.2441,84200.0
2008-11-05 14:20:00,28.41,28.41,28.27,28.36,69200.0,16.2384,16.2384,16.1584,16.2098,69200.0
2008-11-05 14:30:00,28.36,28.53,28.35,28.39,103100.0,16.2098,16.307,16.2041,16.227,103100.0
2008-11-05 14:40:00,28.4,28.46,28.32,28.37,153300.0,16.2327,16.267,16.187,16.2156,153300.0
2008-11-05 14:50:00,28.37,28.46,28.3,28.42,79700.0,16.2156,16.267,16.1755,16.2441,79700.0
2008-11-05 15:00:00,28.42,28.51,28.36,28.38,77100.0,16.2441,16.2956,16.2098,16.2213,77100.0
2008-11-05 15:10:00,28.38,28.39,28.2,28.22,94100.0,16.2213,16.227,16.1184,16.1298,94100.0
2008-11-05 15:20:00,28.22,28.26,28.13,28.24,104800.0,16.1298,16.1527,16.0784,16.1413,104800.0
2008-11-05 15:30:00,28.24,28.25,27.95,27.95,138400.0,16.1413,16.147,15.9755,15.9755,138400.0
2008-11-05 15:40:00,27.94,28.29,27.93,28.23,203000.0,15.9698,16.1698,15.9641,16.1355,203000.0
2008-11-05 15:50:00,28.2,28.21,27.84,27.88,302300.0,16.1184,16.1241,15.9126,15.9355,302300.0
2008-11-06 09:30:00,27.44,28.13,27.0,27.71,143500.0,15.684,16.0784,15.4325,15.8383,143500.0
2008-11-06 09:40:00,27.67,27.96,27.67,27.72,81700.0,15.8155,15.9812,15.8155,15.844,81700.0
2008-11-06 09:50:00,27.73,27.76,27.36,27.45,241600.0,15.8497,15.8669,15.6383,15.6897,241600.0
2008-11-06 10:00:00,27.44,27.55,27.33,27.55,122100.0,15.684,15.7469,15.6211,15.7469,122100.0
2008-11-06 10:10:00,27.56,27.88,27.54,27.83,86800.0,15.7526,15.9355,15.7412,15.9069,86800.0
2008-11-06 10:20:00,27.83,27.92,27.72,27.78,75100.0,15.9069,15.9583,15.844,15.8783,75100.0
2008-11-06 10:30:00,27.79,27.8,27.56,27.65,110900.0,15.884,15.8898,15.7526,15.804,110900.0
2008-11-06 10:40:00,27.64,27.64,27.38,27.39,103900.0,15.7983,15.7983,15.6497,15.6554,103900.0
2008-11-06 10:50:00,27.4,27.44,27.17,27.33,131700.0,15.6611,15.684,15.5297,15.6211,131700.0
2008-11-06 11:00:00,27.34,27.5,27.3,27.32,91700.0,15.6268,15.7183,15.604,15.6154,91700.0
2008-11-06 11:10:00,27.33,27.45,27.27,27.4,59400.0,15.6211,15.6897,15.5868,15.6611,59400.0
2008-11-06 11:20:00,27.39,27.51,27.32,27.45,73100.0,15.6554,15.724,15.6154,15.6897,73100.0
2008-11-06 11:30:00,27.45,27.5,27.28,27.32,77400.0,15.6897,15.7183,15.5925,15.6154,77400.0
2008-11-06 11:40:00,27.32,27.43,27.3,27.33,61100.0,15.6154,15.6783,15.604,15.6211,61100.0
2008-11-06 11:50:00,27.33,27.35,27.09,27.1,147900.0,15.6211,15.6326,15.4839,15.4897,147900.0
2008-11-06 12:00:00,27.1,27.22,26.91,27.1,104900.0,15.4897,15.5582,15.3811,15.4897,104900.0
2008-11-06 12:10:00,27.11,27.2,27.05,27.08,51800.0,15.4954,15.5468,15.4611,15.4782,51800.0
2008-11-06 12:20:00,27.1,27.11,26.83,26.84,55900.0,15.4897,15.4954,15.3353,15.341,55900.0
2008-11-06 12:30:00,26.85,26.91,26.79,26.85,45900.0,15.3468,15.3811,15.3125,15.3468,45900.0
2008-11-06 12:40:00,26.86,27.05,26.82,27.05,47600.0,15.3525,15.4611,15.3296,15.4611,47600.0
2008-11-06 12:50:00,27.04,27.11,27.01,27.09,50200.0,15.4554,15.4954,15.4382,15.4839,50200.0
2008-11-06 13:00:00,27.08,27.09,26.8,26.93,69700.0,15.4782,15.4839,15.3182,15.3925,69700.0
2008-11-06 13:10:00,26.94,26.97,26.87,26.91,35000.0,15.3982,15.4154,15.3582,15.3811,35000.0
2008-11-06 13:20:00,26.91,27.08,26.91,27.05,40100.0,15.3811,15.4782,15.3811,15.4611,40100.0
2008-11-06 13:30:00,27.05,27.05,26.89,27.0,51700.0,15.4611,15.4611,15.3696,15.4325,51700.0
2008-11-06 13:40:00,26.99,27.0,26.85,26.94,62200.0,15.4268,15.4325,15.3468,15.3982,62200.0
2008-11-06 13:50:00,26.95,27.05,26.9,27.01,82900.0,15.4039,15.4611,15.3753,15.4382,82900.0
2008-11-06 14:00:00,27.0,27.15,26.97,27.04,143000.0,15.4325,15.5182,15.4154,15.4554,143000.0
2008-11-06 14:10:00,27.04,27.11,26.92,27.03,78100.0,15.4554,15.4954,15.3868,15.4496,78100.0
2008-11-06 14:20:00,27.02,27.06,26.87,26.92,81800.0,15.4439,15.4668,15.3582,15.3868,81800.0
2008-11-06 14:30:00,26.92,27.12,26.88,27.08,124400.0,15.3868,15.5011,15.3639,15.4782,124400.0
2008-11-06 14:40:00,27.09,27.12,26.94,26.98,118700.0,15.4839,15.5011,15.3982,15.4211,118700.0
2008-11-06 14:50:00,27.0,27.13,26.86,26.91,129700.0,15.4325,15.5068,15.3525,15.3811,129700.0
2008-11-06 15:00:00,26.91,26.97,26.64,26.68,198500.0,15.3811,15.4154,15.2267,15.2496,198500.0
2008-11-06 15:10:00,26.69,26.76,26.63,26.74,130200.0,15.2553,15.2953,15.221,15.2839,130200.0
2008-11-06 15:20:00,26.74,26.79,26.6,26.64,172500.0,15.2839,15.3125,15.2039,15.2267,172500.0
2008-11-06 15:30:00,26.64,26.75,26.53,26.55,198600.0,15.2267,15.2896,15.1639,15.1753,198600.0
2008-11-06 15:40:00,26.56,26.88,26.56,26.74,226900.0,15.181,15.3639,15.181,15.2839,226900.0
2008-11-06 15:50:00,26.74,26.75,26.51,26.65,436400.0,15.2839,15.2896,15.1524,15.2324,436400.0
2008-11-07 09:30:00,26.99,27.18,26.5,26.73,91900.0,15.4268,15.5354,15.1467,15.2782,91900.0
2008-11-07 09:40:00,26.74,26.77,26.54,26.65,131900.0,15.2839,15.301,15.1696,15.2324,131900.0
2008-11-07 09:50:00,26.65,26.7,26.59,26.7,124300.0,15.2324,15.261,15.1982,15.261,124300.0
2008-11-07 10:00:00,26.7,27.01,26.67,26.98,167700.0,15.261,15.4382,15.2439,15.4211,167700.0
2008-11-07 10:10:00,26.99,27.11,26.88,27.0,95900.0,15.4268,15.4954,15.3639,15.4325,95900.0
2008-11-07 10:20:00,27.0,27.19,26.99,27.13,58600.0,15.4325,15.5411,15.4268,15.5068,58600.0
2008-11-07 10:30:00,27.12,27.4,27.1,27.38,115900.0,15.5011,15.6611,15.4897,15.6497,115900.0
2008-11-07 10:40:00,27.38,27.41,27.2,27.2,95800.0,15.6497,15.6668,15.5468,15.5468,95800.0
2008-11-07 10:50:00,27.19,27.22,27.07,27.09,67000.0,15.5411,15.5582,15.4725,15.4839,67000.0
2008-11-07 11:00:00,27.11,27.11,26.93,26.94,63700.0,15.4954,15.4954,15.3925,15.3982,63700.0
2008-11-07 11:10:00,26.94,27.05,26.94,27.01,80100.0,15.3982,15.4611,15.3982,15.4382,80100.0
2008-11-07 11:20:00,27.03,27.05,26.73,26.83,105700.0,15.4496,15.4611,15.2782,15.3353,105700.0
2008-11-07 11:30:00,26.83,26.9,26.78,26.86,45900.0,15.3353,15.3753,15.3068,15.3525,45900.0
2008-11-07 11:40:00,26.86,26.97,26.86,26.88,41100.0,15.3525,15.4154,15.3525,15.3639,41100.0
2008-11-07 11:50:00,26.89,26.91,26.8,26.85,92700.0,15.3696,15.3811,15.3182,15.3468,92700.0
2008-11-07 12:00:00,26.85,26.9,26.8,26.88,137400.0,15.3468,15.3753,15.3182,15.3639,137400.0
2008-11-07 12:10:00,26.89,26.9,26.75,26.75,64900.0,15.3696,15.3753,15.2896,15.2896,64900.0
2008-11-07 12:20:00,26.74,26.87,26.73,26.79,65300.0,15.2839,15.3582,15.2782,15.3125,65300.0
2008-11-07 12:30:00,26.79,26.81,26.67,26.79,59400.0,15.3125,15.3239,15.2439,15.3125,59400.0
2008-11-07 12:40:00,26.79,26.85,26.78,26.82,56000.0,15.3125,15.3468,15.3068,15.3296,56000.0
2008-11-07 12:50:00,26.83,26.91,26.76,26.85,59400.0,15.3353,15.3811,15.2953,15.3468,59400.0
2008-11-07 13:00:00,26.85,26.87,26.73,26.74,63100.0,15.3468,15.3582,15.2782,15.2839,63100.0
2008-11-07 13:10:00,26.73,26.8,26.7,26.78,57700.0,15.2782,15.3182,15.261,15.3068,57700.0
2008-11-07 13:20:00,26.79,26.8,26.72,26.8,60000.0,15.3125,15.3182,15.2725,15.3182,60000.0
2008-11-07 13:30:00,26.8,26.8,26.68,26.71,39700.0,15.3182,15.3182,15.2496,15.2667,39700.0
2008-11-07 13:40:00,26.71,26.72,26.65,26.67,38100.0,15.2667,15.2725,15.2324,15.2439,38100.0
2008-11-07 13:50:00,26.67,26.76,26.65,26.75,62800.0,15.2439,15.2953,15.2324,15.2896,62800.0
2008-11-07 14:00:00,26.75,26.76,26.67,26.72,60500.0,15.2896,15.2953,15.2439,15.2725,60500.0
2008-11-07 14:10:00,26.72,26.8,26.71,26.8,48200.0,15.2725,15.3182,15.2667,15.3182,48200.0
2008-11-07 14:20:00,26.79,26.83,26.69,26.71,57400.0,15.3125,15.3353,15.2553,15.2667,57400.0
2008-11-07 14:30:00,26.72,26.82,26.72,26.81,78700.0,15.2725,15.3296,15.2725,15.3239,78700.0
2008-11-07 14:40:00,26.82,26.86,26.77,26.79,100700.0,15.3296,15.3525,15.301,15.3125,100700.0
2008-11-07 14:50:00,26.78,26.86,26.47,26.47,151900.0,15.3068,15.3525,15.1296,15.1296,151900.0
2008-11-07 15:00:00,26.48,26.59,26.35,26.5,159800.0,15.1353,15.1982,15.061,15.1467,159800.0
2008-11-07 15:10:00,26.51,26.66,26.48,26.57,117400.0,15.1524,15.2382,15.1353,15.1867,117400.0
2008-11-07 15:20:00,26.57,26.59,26.42,26.5,114600.0,15.1867,15.1982,15.101,15.1467,114600.0
2008-11-07 15:30:00,26.5,26.7,26.47,26.6,96100.0,15.1467,15.261,15.1296,15.2039,96100.0
2008-11-07 15:40:00,26.61,26.77,26.61,26.65,190300.0,15.2096,15.301,15.2096,15.2324,190300.0
2008-11-07 15:50:00,26.65,26.89,26.65,26.89,366200.0,15.2324,15.3696,15.2324,15.3696,366200.0
2008-11-10 09:30:00,27.1,27.43,26.97,27.16,81800.0,15.4897,15.6783,15.4154,15.524,81800.0
2008-11-10 09:40:00,27.17,27.4,27.13,27.28,57300.0,15.5297,15.6611,15.5068,15.5925,57300.0
2008-11-10 09:50:00,27.28,27.36,27.18,27.35,71800.0,15.5925,15.6383,15.5354,15.6326,71800.0
2008-11-10 10:00:00,27.36,27.42,27.25,27.37,92900.0,15.6383,15.6726,15.5754,15.644,92900.0
2008-11-10 10:10:00,27.38,27.54,27.38,27.43,59900.0,15.6497,15.7412,15.6497,15.6783,59900.0
2008-11-10 10:20:00,27.44,27.56,27.37,27.4,78900.0,15.684,15.7526,15.644,15.6611,78900.0
2008-11-10 10:30:00,27.41,27.5,27.36,27.45,83600.0,15.6668,15.7183,15.6383,15.6897,83600.0
2008-11-10 10:40:00,27.45,27.53,27.39,27.39,54900.0,15.6897,15.7354,15.6554,15.6554,54900.0
2008-11-10 10:50:00,27.38,27.43,27.27,27.41,88400.0,15.6497,15.6783,15.5868,15.6668,88400.0
2008-11-10 11:00:00,27.42,27.51,27.31,27.48,115100.0,15.6726,15.724,15.6097,15.7069,115100.0
2008-11-10 11:10:00,27.46,27.49,27.33,27.35,71700.0,15.6954,15.7126,15.6211,15.6326,71700.0
2008-11-10 11:20:00,27.34,27.52,27.31,27.48,101500.0,15.6268,15.7297,15.6097,15.7069,101500.0
2008-11-10 11:30:00,27.49,27.59,27.43,27.57,93200.0,15.7126,15.7697,15.6783,15.7583,93200.0
2008-11-10 11:40:00,27.57,27.57,27.23,27.27,45800.0,15.7583,15.7583,15.564,15.5868,45800.0
2008-11-10 11:50:00,27.27,27.3,27.11,27.14,64300.0,15.5868,15.604,15.4954,15.5125,64300.0
2008-11-10 12:00:00,27.13,27.22,27.09,27.22,25900.0,15.5068,15.5582,15.4839,15.5582,25900.0
2008-11-10 12:10:00,27.22,27.3,27.13,27.13,34200.0,15.5582,15.604,15.5068,15.5068,34200.0
2008-11-10 12:20:00,27.14,27.18,26.85,26.87,76100.0,15.5125,15.5354,15.3468,15.3582,76100.0
2008-11-10 12:30:00,26.85,26.87,26.69,26.79,65100.0,15.3468,15.3582,15.2553,15.3125,65100.0
2008-11-10 12:40:00,26.79,26.82,26.72,26.75,57900.0,15.3125,15.3296,15.2725,15.2896,57900.0
2008-11-10 12:50:00,26.77,26.79,26.6,26.78,58600.0,15.301,15.3125,15.2039,15.3068,58600.0
2008-11-10 13:00:00,26.78,26.81,26.61,26.81,50600.0,15.3068,15.3239,15.2096,15.3239,50600.0
2008-11-10 13:10:00,26.82,26.85,26.77,26.81,14200.0,15.3296,15.3468,15.301,15.3239,14200.0
2008-11-10 13:20:00,26.81,26.86,26.69,26.81,20300.0,15.3239,15.3525,15.2553,15.3239,20300.0
2008-11-10 13:30:00,26.81,26.86,26.73,26.86,31300.0,15.3239,15.3525,15.2782,15.3525,31300.0
2008-11-10 13:40:00,26.84,26.87,26.67,26.73,32500.0,15.341,15.3582,15.2439,15.2782,32500.0
2008-11-10 13:50:00,26.73,27.04,26.73,27.0,56800.0,15.2782,15.4554,15.2782,15.4325,56800.0
2008-11-10 14:00:00,27.0,27.07,26.94,27.05,35600.0,15.4325,15.4725,15.3982,15.4611,35600.0
2008-11-10 14:10:00,27.06,27.06,26.88,26.92,34700.0,15.4668,15.4668,15.3639,15.3868,34700.0
2008-11-10 14:20:00,26.93,26.94,26.77,26.84,45000.0,15.3925,15.3982,15.301,15.341,45000.0
2008-11-10 14:30:00,26.83,26.84,26.69,26.74,31800.0,15.3353,15.341,15.2553,15.2839,31800.0
2008-11-10 14:40:00,26.75,26.84,26.65,26.65,47500.0,15.2896,15.341,15.2324,15.2324,47500.0
2008-11-10 14:50:00,26.66,26.75,26.59,26.72,49300.0,15.2382,15.2896,15.1982,15.2725,49300.0
2008-11-10 15:00:00,26.71,26.71,26.51,26.59,57400.0,15.2667,15.2667,15.1524,15.1982,57400.0
2008-11-10 15:10:00,26.58,26.79,26.56,26.63,85600.0,15.1924,15.3125,15.181,15.221,85600.0
2008-11-10 15:20:00,26.64,26.65,26.54,26.62,70800.0,15.2267,15.2324,15.1696,15.2153,70800.0
2008-11-10 15:30:00,26.61,26.74,26.54,26.54,100000.0,15.2096,15.2839,15.1696,15.1696,100000.0
2008-11-10 15:40:00,26.53,26.76,26.52,26.66,144800.0,15.1639,15.2953,15.1581,15.2382,144800.0
2008-11-10 15:50:00,26.67,26.85,26.66,26.77,183800.0,15.2439,15.3468,15.2382,15.301,183800.0
2008-11-11 09:30:00,26.56,26.88,26.43,26.51,44500.0,15.181,15.3639,15.1067,15.1524,44500.0
2008-11-11 09:40:00,26.5,26.5,26.19,26.23,70700.0,15.1467,15.1467,14.9695,14.9924,70700.0
2008-11-11 09:50:00,26.23,26.27,26.16,26.22,54900.0,14.9924,15.0153,14.9524,14.9867,54900.0
2008-11-11 10:00:00,26.22,26.3,26.15,26.18,56800.0,14.9867,15.0324,14.9467,14.9638,56800.0
2008-11-11 10:10:00,26.19,26.25,26.02,26.1,91300.0,14.9695,15.0038,14.8724,14.9181,91300.0
2008-11-11 10:20:00,26.12,26.19,26.02,26.02,60000.0,14.9295,14.9695,14.8724,14.8724,60000.0
2008-11-11 10:30:00,26.03,26.19,26.0,26.03,70200.0,14.8781,14.9695,14.8609,14.8781,70200.0
2008-11-11 10:40:00,26.03,26.08,26.0,26.05,36100.0,14.8781,14.9067,14.8609,14.8895,36100.0
2008-11-11 10:50:00,26.05,26.09,25.95,25.96,37100.0,14.8895,14.9124,14.8323,14.8381,37100.0
2008-11-11 11:00:00,25.96,25.98,25.88,25.88,46700.0,14.8381,14.8495,14.7923,14.7923,46700.0
2008-11-11 11:10:00,25.88,25.97,25.88,25.89,53300.0,14.7923,14.8438,14.7923,14.7981,53300.0
2008-11-11 11:20:00,25.89,25.98,25.88,25.92,34500.0,14.7981,14.8495,14.7923,14.8152,34500.0
2008-11-11 11:30:00,25.93,25.97,25.87,25.97,34600.0,14.8209,14.8438,14.7866,14.8438,34600.0
2008-11-11 11:40:00,25.96,26.1,25.94,26.03,30700.0,14.8381,14.9181,14.8266,14.8781,30700.0
2008-11-11 11:50:00,26.02,26.06,26.01,26.04,28700.0,14.8724,14.8952,14.8666,14.8838,28700.0
2008-11-11 12:00:00,26.03,26.05,26.0,26.02,27600.0,14.8781,14.8895,14.8609,14.8724,27600.0
2008-11-11 12:10:00,26.0,26.03,25.98,25.98,31800.0,14.8609,14.8781,14.8495,14.8495,31800.0
2008-11-11 12:20:00,25.98,25.99,25.88,25.88,29900.0,14.8495,14.8552,14.7923,14.7923,29900.0
2008-11-11 12:30:00,25.89,25.95,25.88,25.93,28800.0,14.7981,14.8323,14.7923,14.8209,28800.0
2008-11-11 12:40:00,25.94,26.01,25.9,25.9,27700.0,14.8266,14.8666,14.8038,14.8038,27700.0
2008-11-11 12:50:00,25.91,26.03,25.89,26.02,59800.0,14.8095,14.8781,14.7981,14.8724,59800.0
2008-11-11 13:00:00,26.02,26.03,25.98,25.99,59500.0,14.8724,14.8781,14.8495,14.8552,59500.0
2008-11-11 13:10:00,25.99,26.01,25.9,25.94,58600.0,14.8552,14.8666,14.8038,14.8266,58600.0
2008-11-11 13:20:00,25.94,25.96,25.85,25.92,59000.0,14.8266,14.8381,14.7752,14.8152,59000.0
2008-11-11 13:30:00,25.92,25.94,25.83,25.87,33600.0,14.8152,14.8266,14.7638,14.7866,33600.0
2008-11-11 13:40:00,25.86,25.96,25.85,25.95,47400.0,14.7809,14.8381,14.7752,14.8323,47400.0
2008-11-11 13:50:00,25.94,26.14,25.94,26.12,90900.0,14.8266,14.9409,14.8266,14.9295,90900.0
2008-11-11 14:00:00,26.13,26.24,26.0,26.02,117200.0,14.9352,14.9981,14.8609,14.8724,117200.0
2008-11-11 14:10:00,26.02,26.13,26.0,26.13,104000.0,14.8724,14.9352,14.8609,14.9352,104000.0
2008-11-11 14:20:00,26.13,26.28,26.13,26.26,245800.0,14.9352,15.021,14.9352,15.0095,245800.0
2008-11-11 14:30:00,26.26,26.36,26.25,26.31,147800.0,15.0095,15.0667,15.0038,15.0381,147800.0
2008-11-11 14:40:00,26.3,26.32,26.19,26.24,89100.0,15.0324,15.0438,14.9695,14.9981,89100.0
2008-11-11 14:50:00,26.24,26.24,26.0,26.0,113700.0,14.9981,14.9981,14.8609,14.8609,113700.0
2008-11-11 15:00:00,25.99,26.17,25.98,26.04,99800.0,14.8552,14.9581,14.8495,14.8838,99800.0
2008-11-11 15:10:00,26.05,26.23,26.05,26.23,114800.0,14.8895,14.9924,14.8895,14.9924,114800.0
2008-11-11 15:20:00,26.23,26.27,26.1,26.14,94600.0,14.9924,15.0153,14.9181,14.9409,94600.0
2008-11-11 15:30:00,26.14,26.15,25.8,25.81,163800.0,14.9409,14.9467,14.7466,14.7523,163800.0
2008-11-11 15:40:00,25.82,26.09,25.82,26.06,258400.0,14.758,14.9124,14.758,14.8952,258400.0
2008-11-11 15:50:00,26.06,26.14,26.0,26.1,289400.0,14.8952,14.9409,14.8609,14.9181,289400.0
2008-11-12 09:30:00,25.75,25.9,25.59,25.74,77600.0,14.718,14.8038,14.6266,14.7123,77600.0
2008-11-12 09:40:00,25.74,25.77,25.51,25.67,79700.0,14.7123,14.7295,14.5809,14.6723,79700.0
2008-11-12 09:50:00,25.67,25.71,25.52,25.52,107600.0,14.6723,14.6952,14.5866,14.5866,107600.0
2008-11-12 10:00:00,25.52,25.73,25.52,25.62,80700.0,14.5866,14.7066,14.5866,14.6437,80700.0
2008-11-12 10:10:00,25.62,25.75,25.56,25.64,67700.0,14.6437,14.718,14.6094,14.6552,67700.0
2008-11-12 10:20:00,25.64,25.73,25.54,25.62,116200.0,14.6552,14.7066,14.598,14.6437,116200.0
2008-11-12 10:30:00,25.61,25.65,25.49,25.53,117200.0,14.638,14.6609,14.5694,14.5923,117200.0
2008-11-12 10:40:00,25.53,25.65,25.43,25.57,139700.0,14.5923,14.6609,14.5351,14.6151,139700.0
2008-11-12 10:50:00,25.58,25.68,25.48,25.51,185200.0,14.6209,14.678,14.5637,14.5809,185200.0
2008-11-12 11:00:00,25.51,25.52,25.37,25.42,112800.0,14.5809,14.5866,14.5008,14.5294,112800.0
2008-11-12 11:10:00,25.42,25.47,25.24,25.42,150500.0,14.5294,14.558,14.4265,14.5294,150500.0
2008-11-12 11:20:00,25.42,25.46,25.33,25.44,127700.0,14.5294,14.5523,14.478,14.5408,127700.0
2008-11-12 11:30:00,25.44,25.47,25.28,25.41,110300.0,14.5408,14.558,14.4494,14.5237,110300.0
2008-11-12 11:40:00,25.42,25.46,25.28,25.28,113600.0,14.5294,14.5523,14.4494,14.4494,113600.0
2008-11-12 11:50:00,25.28,25.3,25.24,25.29,84400.0,14.4494,14.4608,14.4265,14.4551,84400.0
2008-11-12 12:00:00,25.29,25.31,25.21,25.23,52300.0,14.4551,14.4665,14.4094,14.4208,52300.0
2008-11-12 12:10:00,25.24,25.26,25.19,25.22,45500.0,14.4265,14.438,14.398,14.4151,45500.0
2008-11-12 12:20:00,25.24,25.35,25.2,25.34,58900.0,14.4265,14.4894,14.4037,14.4837,58900.0
2008-11-12 12:30:00,25.35,25.41,25.34,25.4,63000.0,14.4894,14.5237,14.4837,14.518,63000.0
2008-11-12 12:40:00,25.4,25.41,25.34,25.37,36900.0,14.518,14.5237,14.4837,14.5008,36900.0
2008-11-12 12:50:00,25.37,25.4,25.33,25.37,64200.0,14.5008,14.518,14.478,14.5008,64200.0
2008-11-12 13:00:00,25.38,25.41,25.33,25.35,66600.0,14.5066,14.5237,14.478,14.4894,66600.0
2008-11-12 13:10:00,25.35,25.37,25.26,25.28,91900.0,14.4894,14.5008,14.438,14.4494,91900.0
2008-11-12 13:20:00,25.3,25.37,25.27,25.37,29500.0,14.4608,14.5008,14.4437,14.5008,29500.0
2008-11-12 13:30:00,25.37,25.38,25.29,25.33,35100.0,14.5008,14.5066,14.4551,14.478,35100.0
2008-11-12 13:40:00,25.34,25.39,25.33,25.38,52700.0,14.4837,14.5123,14.478,14.5066,52700.0
2008-11-12 13:50:00,25.38,25.38,25.2,25.22,54600.0,14.5066,14.5066,14.4037,14.4151,54600.0
2008-11-12 14:00:00,25.22,25.23,25.19,25.21,69500.0,14.4151,14.4208,14.398,14.4094,69500.0
2008-11-12 14:10:00,25.21,25.25,25.17,25.23,57800.0,14.4094,14.4322,14.3865,14.4208,57800.0
2008-11-12 14:20:00,25.24,25.36,25.23,25.32,64300.0,14.4265,14.4951,14.4208,14.4723,64300.0
2008-11-12 14:30:00,25.32,25.41,25.31,25.31,146000.0,14.4723,14.5237,14.4665,14.4665,146000.0
2008-11-12 14:40:00,25.32,25.46,25.28,25.35,105900.0,14.4723,14.5523,14.4494,14.4894,105900.0
2008-11-12 14:50:00,25.35,25.4,25.29,25.3,74900.0,14.4894,14.518,14.4551,14.4608,74900.0
2008-11-12 15:00:00,25.31,25.32,25.24,25.27,78100.0,14.4665,14.4723,14.4265,14.4437,78100.0
2008-11-12 15:10:00,25.26,25.35,25.25,25.33,124100.0,14.438,14.4894,14.4322,14.478,124100.0
2008-11-12 15:20:00,25.32,25.35,25.23,25.26,230600.0,14.4723,14.4894,14.4208,14.438,230600.0
2008-11-12 15:30:00,25.26,25.29,25.19,25.24,158100.0,14.438,14.4551,14.398,14.4265,158100.0
2008-11-12 15:40:00,25.24,25.33,25.12,25.17,241300.0,14.4265,14.478,14.3579,14.3865,241300.0
2008-11-12 15:50:00,25.17,25.17,25.07,25.12,369100.0,14.3865,14.3865,14.3294,14.3579,369100.0
2008-11-13 09:30:00,25.06,25.68,25.0,25.15,182200.0,14.3236,14.678,14.2894,14.3751,182200.0
2008-11-13 09:40:00,25.14,25.15,24.86,24.87,125900.0,14.3694,14.3751,14.2093,14.215,125900.0
2008-11-13 09:50:00,24.86,25.0,24.79,24.86,162100.0,14.2093,14.2894,14.1693,14.2093,162100.0
2008-11-13 10:00:00,24.87,24.94,24.83,24.86,152200.0,14.215,14.2551,14.1922,14.2093,152200.0
2008-11-13 10:10:00,24.89,25.42,24.87,25.31,80100.0,14.2265,14.5294,14.215,14.4665,80100.0
2008-11-13 10:20:00,25.31,25.5,25.28,25.35,66200.0,14.4665,14.5751,14.4494,14.4894,66200.0
2008-11-13 10:30:00,25.36,25.44,25.29,25.37,37700.0,14.4951,14.5408,14.4551,14.5008,37700.0
2008-11-13 10:40:00,25.37,25.39,25.07,25.08,45500.0,14.5008,14.5123,14.3294,14.3351,45500.0
2008-11-13 10:50:00,25.08,25.19,25.07,25.18,44300.0,14.3351,14.398,14.3294,14.3922,44300.0
2008-11-13 11:00:00,25.17,25.22,25.01,25.01,60600.0,14.3865,14.4151,14.2951,14.2951,60600.0
2008-11-13 11:10:00,25.01,25.05,24.9,24.91,52900.0,14.2951,14.3179,14.2322,14.2379,52900.0
2008-11-13 11:20:00,24.91,25.19,24.88,25.19,68800.0,14.2379,14.398,14.2208,14.398,68800.0
2008-11-13 11:30:00,25.2,25.21,24.95,24.95,42300.0,14.4037,14.4094,14.2608,14.2608,42300.0
2008-11-13 11:40:00,24.97,25.04,24.95,24.98,42100.0,14.2722,14.3122,14.2608,14.2779,42100.0
2008-11-13 11:50:00,24.98,25.02,24.88,24.9,39400.0,14.2779,14.3008,14.2208,14.2322,39400.0
2008-11-13 12:00:00,24.91,25.0,24.88,24.96,43300.0,14.2379,14.2894,14.2208,14.2665,43300.0
2008-11-13 12:10:00,24.97,24.99,24.8,24.81,39100.0,14.2722,14.2836,14.175,14.1808,39100.0
2008-11-13 12:20:00,24.81,24.81,24.69,24.72,62100.0,14.1808,14.1808,14.1122,14.1293,62100.0
2008-11-13 12:30:00,24.72,24.78,24.69,24.73,50300.0,14.1293,14.1636,14.1122,14.135,50300.0
2008-11-13 12:40:00,24.74,24.76,24.55,24.56,84000.0,14.1407,14.1522,14.0321,14.0379,84000.0
2008-11-13 12:50:00,24.56,24.58,24.17,24.17,153300.0,14.0379,14.0493,13.8149,13.8149,153300.0
2008-11-13 13:00:00,24.16,24.51,24.15,24.49,106700.0,13.8092,14.0093,13.8035,13.9978,106700.0
2008-11-13 13:10:00,24.49,24.8,24.47,24.71,156000.0,13.9978,14.175,13.9864,14.1236,156000.0
2008-11-13 13:20:00,24.71,24.8,24.61,24.79,184500.0,14.1236,14.175,14.0664,14.1693,184500.0
2008-11-13 13:30:00,24.79,24.84,24.69,24.81,147000.0,14.1693,14.1979,14.1122,14.1808,147000.0
2008-11-13 13:40:00,24.82,25.0,24.69,24.76,201200.0,14.1865,14.2894,14.1122,14.1522,201200.0
2008-11-13 13:50:00,24.76,25.18,24.71,24.81,276800.0,14.1522,14.3922,14.1236,14.1808,276800.0
2008-11-13 14:00:00,24.81,24.94,24.68,24.8,125900.0,14.1808,14.2551,14.1064,14.175,125900.0
2008-11-13 14:10:00,24.8,25.0,24.79,24.84,128000.0,14.175,14.2894,14.1693,14.1979,128000.0
2008-11-13 14:20:00,24.83,25.45,24.83,25.36,122400.0,14.1922,14.5466,14.1922,14.4951,122400.0
2008-11-13 14:30:00,25.35,25.71,25.31,25.68,158000.0,14.4894,14.6952,14.4665,14.678,158000.0
2008-11-13 14:40:00,25.7,25.92,25.58,25.77,156500.0,14.6895,14.8152,14.6209,14.7295,156500.0
2008-11-13 14:50:00,25.78,25.89,25.7,25.74,98200.0,14.7352,14.7981,14.6895,14.7123,98200.0
2008-11-13 15:00:00,25.73,25.86,25.34,25.42,194300.0,14.7066,14.7809,14.4837,14.5294,194300.0
2008-11-13 15:10:00,25.41,25.66,25.41,25.63,285200.0,14.5237,14.6666,14.5237,14.6494,285200.0
2008-11-13 15:20:00,25.59,26.06,25.56,26.05,226700.0,14.6266,14.8952,14.6094,14.8895,226700.0
2008-11-13 15:30:00,26.06,26.24,26.03,26.08,222700.0,14.8952,14.9981,14.8781,14.9067,222700.0
2008-11-13 15:40:00,26.08,26.42,26.08,26.39,388200.0,14.9067,15.101,14.9067,15.0838,388200.0
2008-11-13 15:50:00,26.39,26.93,26.36,26.92,608400.0,15.0838,15.3925,15.0667,15.3868,608400.0
2008-11-14 09:30:00,26.3,26.71,26.11,26.54,117500.0,15.0324,15.2667,14.9238,15.1696,117500.0
2008-11-14 09:40:00,26.57,26.64,26.37,26.49,136000.0,15.1867,15.2267,15.0724,15.141,136000.0
2008-11-14 09:50:00,26.5,26.57,26.33,26.44,144700.0,15.1467,15.1867,15.0495,15.1124,144700.0
2008-11-14 10:00:00,26.44,26.56,26.12,26.15,108200.0,15.1124,15.181,14.9295,14.9467,108200.0
2008-11-14 10:10:00,26.16,26.23,25.95,25.95,44500.0,14.9524,14.9924,14.8323,14.8323,44500.0
2008-11-14 10:20:00,25.94,26.17,25.9,26.15,44300.0,14.8266,14.9581,14.8038,14.9467,44300.0
2008-11-14 10:30:00,26.14,26.24,26.04,26.05,99100.0,14.9409,14.9981,14.8838,14.8895,99100.0
2008-11-14 10:40:00,26.05,26.1,25.97,26.01,147000.0,14.8895,14.9181,14.8438,14.8666,147000.0
2008-11-14 10:50:00,26.01,26.03,25.91,25.95,99300.0,14.8666,14.8781,14.8095,14.8323,99300.0
2008-11-14 11:00:00,25.94,26.03,25.86,25.96,73300.0,14.8266,14.8781,14.7809,14.8381,73300.0
2008-11-14 11:10:00,25.95,26.05,25.88,26.0,88000.0,14.8323,14.8895,14.7923,14.8609,88000.0
2008-11-14 11:20:00,26.0,26.04,25.91,25.94,68700.0,14.8609,14.8838,14.8095,14.8266,68700.0
2008-11-14 11:30:00,25.93,26.0,25.88,25.94,74600.0,14.8209,14.8609,14.7923,14.8266,74600.0
2008-11-14 11:40:00,25.92,26.02,25.88,26.0,103800.0,14.8152,14.8724,14.7923,14.8609,103800.0
2008-11-14 11:50:00,26.01,26.08,25.88,25.89,61100.0,14.8666,14.9067,14.7923,14.7981,61100.0
2008-11-14 12:00:00,25.89,25.9,25.69,25.78,75400.0,14.7981,14.8038,14.6837,14.7352,75400.0
2008-11-14 12:10:00,25.76,25.78,25.59,25.62,52200.0,14.7237,14.7352,14.6266,14.6437,52200.0
2008-11-14 12:20:00,25.63,25.8,25.62,25.76,63400.0,14.6494,14.7466,14.6437,14.7237,63400.0
2008-11-14 12:30:00,25.76,25.96,25.74,25.96,35200.0,14.7237,14.8381,14.7123,14.8381,35200.0
2008-11-14 12:40:00,25.98,26.09,25.93,25.93,55600.0,14.8495,14.9124,14.8209,14.8209,55600.0
2008-11-14 12:50:00,25.94,26.13,25.94,26.0,102000.0,14.8266,14.9352,14.8266,14.8609,102000.0
2008-11-14 13:00:00,26.01,26.01,25.89,25.94,52800.0,14.8666,14.8666,14.7981,14.8266,52800.0
2008-11-14 13:10:00,25.93,25.94,25.81,25.85,30800.0,14.8209,14.8266,14.7523,14.7752,30800.0
2008-11-14 13:20:00,25.85,26.01,25.76,26.0,90900.0,14.7752,14.8666,14.7237,14.8609,90900.0
2008-11-14 13:30:00,26.01,26.08,25.92,25.95,99300.0,14.8666,14.9067,14.8152,14.8323,99300.0
2008-11-14 13:40:00,25.95,26.0,25.8,25.9,67300.0,14.8323,14.8609,14.7466,14.8038,67300.0
2008-11-14 13:50:00,25.92,26.15,25.92,26.0,130800.0,14.8152,14.9467,14.8152,14.8609,130800.0
2008-11-14 14:00:00,26.02,26.25,25.96,26.15,86400.0,14.8724,15.0038,14.8381,14.9467,86400.0
2008-11-14 14:10:00,26.16,26.5,26.09,26.49,89900.0,14.9524,15.1467,14.9124,15.141,89900.0
2008-11-14 14:20:00,26.51,26.58,26.35,26.43,176100.0,15.1524,15.1924,15.061,15.1067,176100.0
2008-11-14 14:30:00,26.43,26.57,26.31,26.47,126400.0,15.1067,15.1867,15.0381,15.1296,126400.0
2008-11-14 14:40:00,26.47,26.82,26.47,26.59,180900.0,15.1296,15.3296,15.1296,15.1982,180900.0
2008-11-14 14:50:00,26.56,26.88,26.51,26.88,143200.0,15.181,15.3639,15.1524,15.3639,143200.0
2008-11-14 15:00:00,26.88,26.93,26.62,26.84,164200.0,15.3639,15.3925,15.2153,15.341,164200.0
2008-11-14 15:10:00,26.82,26.91,26.64,26.65,136900.0,15.3296,15.3811,15.2267,15.2324,136900.0
2008-11-14 15:20:00,26.63,26.71,26.36,26.46,121300.0,15.221,15.2667,15.0667,15.1239,121300.0
2008-11-14 15:30:00,26.45,26.5,26.2,26.3,230200.0,15.1181,15.1467,14.9752,15.0324,230200.0
2008-11-14 15:40:00,26.32,26.37,26.1,26.22,242600.0,15.0438,15.0724,14.9181,14.9867,242600.0
2008-11-14 15:50:00,26.23,26.27,25.62,25.64,416100.0,14.9924,15.0153,14.6437,14.6552,416100.0
2008-11-17 09:30:00,25.4,25.78,24.98,25.5,126000.0,14.518,14.7352,14.2779,14.5751,126000.0
2008-11-17 09:40:00,25.46,25.66,25.39,25.53,183900.0,14.5523,14.6666,14.5123,14.5923,183900.0
2008-11-17 09:50:00,25.54,25.8,25.52,25.71,119000.0,14.598,14.7466,14.5866,14.6952,119000.0
2008-11-17 10:00:00,25.7,25.74,25.57,25.64,159000.0,14.6895,14.7123,14.6151,14.6552,159000.0
2008-11-17 10:10:00,25.62,25.66,25.32,25.33,78900.0,14.6437,14.6666,14.4723,14.478,78900.0
2008-11-17 10:20:00,25.34,25.39,25.17,25.39,52300.0,14.4837,14.5123,14.3865,14.5123,52300.0
2008-11-17 10:30:00,25.4,25.63,25.34,25.62,54500.0,14.518,14.6494,14.4837,14.6437,54500.0
2008-11-17 10:40:00,25.62,25.65,25.42,25.49,67400.0,14.6437,14.6609,14.5294,14.5694,67400.0
2008-11-17 10:50:00,25.46,25.46,25.34,25.37,56900.0,14.5523,14.5523,14.4837,14.5008,56900.0
2008-11-17 11:00:00,25.37,25.65,25.37,25.58,56600.0,14.5008,14.6609,14.5008,14.6209,56600.0
2008-11-17 11:10:00,25.59,25.65,25.49,25.55,117400.0,14.6266,14.6609,14.5694,14.6037,117400.0
2008-11-17 11:20:00,25.54,25.63,25.46,25.46,58700.0,14.598,14.6494,14.5523,14.5523,58700.0
2008-11-17 11:30:00,25.46,25.73,25.45,25.66,41100.0,14.5523,14.7066,14.5466,14.6666,41100.0
2008-11-17 11:40:00,25.67,25.73,25.51,25.71,53700.0,14.6723,14.7066,14.5809,14.6952,53700.0
2008-11-17 11:50:00,25.71,26.04,25.69,26.0,87900.0,14.6952,14.8838,14.6837,14.8609,87900.0
2008-11-17 12:00:00,26.01,26.24,26.0,26.23,115600.0,14.8666,14.9981,14.8609,14.9924,115600.0
2008-11-17 12:10:00,26.21,26.29,26.12,26.22,81800.0,14.981,15.0267,14.9295,14.9867,81800.0
2008-11-17 12:20:00,26.22,26.31,26.15,26.27,68500.0,14.9867,15.0381,14.9467,15.0153,68500.0
2008-11-17 12:30:00,26.29,26.34,26.07,26.09,88200.0,15.0267,15.0553,14.9009,14.9124,88200.0
2008-11-17 12:40:00,26.08,26.39,26.05,26.31,65600.0,14.9067,15.0838,14.8895,15.0381,65600.0
2008-11-17 12:50:00,26.29,26.36,26.19,26.19,64000.0,15.0267,15.0667,14.9695,14.9695,64000.0
2008-11-17 13:00:00,26.19,26.22,26.02,26.06,61700.0,14.9695,14.9867,14.8724,14.8952,61700.0
2008-11-17 13:10:00,26.07,26.08,25.9,25.94,58100.0,14.9009,14.9067,14.8038,14.8266,58100.0
2008-11-17 13:20:00,25.95,26.07,25.86,26.04,112800.0,14.8323,14.9009,14.7809,14.8838,112800.0
2008-11-17 13:30:00,26.05,26.11,25.84,25.92,57700.0,14.8895,14.9238,14.7695,14.8152,57700.0
2008-11-17 13:40:00,25.92,25.94,25.8,25.91,51300.0,14.8152,14.8266,14.7466,14.8095,51300.0
2008-11-17 13:50:00,25.91,26.08,25.86,26.01,58800.0,14.8095,14.9067,14.7809,14.8666,58800.0
2008-11-17 14:00:00,26.01,26.03,25.8,25.93,79700.0,14.8666,14.8781,14.7466,14.8209,79700.0
2008-11-17 14:10:00,25.93,26.08,25.88,25.94,54400.0,14.8209,14.9067,14.7923,14.8266,54400.0
2008-11-17 14:20:00,25.94,26.04,25.71,25.74,62800.0,14.8266,14.8838,14.6952,14.7123,62800.0
2008-11-17 14:30:00,25.75,26.0,25.68,25.98,80400.0,14.718,14.8609,14.678,14.8495,80400.0
2008-11-17 14:40:00,25.98,26.09,25.92,25.93,70400.0,14.8495,14.9124,14.8152,14.8209,70400.0
2008-11-17 14:50:00,25.92,26.04,25.85,25.92,78500.0,14.8152,14.8838,14.7752,14.8152,78500.0
2008-11-17 15:00:00,25.92,26.06,25.84,26.01,94600.0,14.8152,14.8952,14.7695,14.8666,94600.0
2008-11-17 15:10:00,26.02,26.17,25.87,26.07,106200.0,14.8724,14.9581,14.7866,14.9009,106200.0
2008-11-17 15:20:00,26.07,26.15,25.92,26.04,111600.0,14.9009,14.9467,14.8152,14.8838,111600.0
2008-11-17 15:30:00,26.04,26.11,25.74,25.82,120400.0,14.8838,14.9238,14.7123,14.758,120400.0
2008-11-17 15:40:00,25.83,25.96,25.76,25.79,164800.0,14.7638,14.8381,14.7237,14.7409,164800.0
2008-11-17 15:50:00,25.78,25.82,25.49,25.51,318000.0,14.7352,14.758,14.5694,14.5809,318000.0
2008-11-18 09:30:00,25.45,25.78,25.12,25.51,122300.0,14.5466,14.7352,14.3579,14.5809,122300.0
2008-11-18 09:40:00,25.56,25.82,25.5,25.81,99100.0,14.6094,14.758,14.5751,14.7523,99100.0
2008-11-18 09:50:00,25.8,25.82,25.48,25.61,62200.0,14.7466,14.758,14.5637,14.638,62200.0
2008-11-18 10:00:00,25.6,25.66,25.55,25.62,99700.0,14.6323,14.6666,14.6037,14.6437,99700.0
2008-11-18 10:10:00,25.61,25.97,25.61,25.95,121300.0,14.638,14.8438,14.638,14.8323,121300.0
2008-11-18 10:20:00,25.94,26.13,25.92,26.13,139700.0,14.8266,14.9352,14.8152,14.9352,139700.0
2008-11-18 10:30:00,26.14,26.15,26.0,26.12,51200.0,14.9409,14.9467,14.8609,14.9295,51200.0
2008-11-18 10:40:00,26.1,26.15,26.0,26.06,75900.0,14.9181,14.9467,14.8609,14.8952,75900.0
2008-11-18 10:50:00,26.06,26.18,25.99,26.08,80200.0,14.8952,14.9638,14.8552,14.9067,80200.0
2008-11-18 11:00:00,26.09,26.09,25.91,25.97,109600.0,14.9124,14.9124,14.8095,14.8438,109600.0
2008-11-18 11:10:00,25.96,26.0,25.93,25.98,90800.0,14.8381,14.8609,14.8209,14.8495,90800.0
2008-11-18 11:20:00,25.97,25.99,25.93,25.97,91900.0,14.8438,14.8552,14.8209,14.8438,91900.0
2008-11-18 11:30:00,25.97,26.05,25.93,25.97,117300.0,14.8438,14.8895,14.8209,14.8438,117300.0
2008-11-18 11:40:00,25.98,26.06,25.94,26.0,74300.0,14.8495,14.8952,14.8266,14.8609,74300.0
2008-11-18 11:50:00,26.0,26.08,25.98,26.05,117100.0,14.8609,14.9067,14.8495,14.8895,117100.0
2008-11-18 12:00:00,26.05,26.07,26.0,26.02,52100.0,14.8895,14.9009,14.8609,14.8724,52100.0
2008-11-18 12:10:00,26.01,26.06,25.89,25.89,49700.0,14.8666,14.8952,14.7981,14.7981,49700.0
2008-11-18 12:20:00,25.9,25.96,25.87,25.92,68500.0,14.8038,14.8381,14.7866,14.8152,68500.0
2008-11-18 12:30:00,25.92,25.93,25.9,25.92,77700.0,14.8152,14.8209,14.8038,14.8152,77700.0
2008-11-18 12:40:00,25.92,25.94,25.82,25.85,104100.0,14.8152,14.8266,14.758,14.7752,104100.0
2008-11-18 12:50:00,25.85,25.91,25.84,25.87,67800.0,14.7752,14.8095,14.7695,14.7866,67800.0
2008-11-18 13:00:00,25.85,25.94,25.72,25.73,79300.0,14.7752,14.8266,14.7009,14.7066,79300.0
2008-11-18 13:10:00,25.73,25.8,25.61,25.64,76600.0,14.7066,14.7466,14.638,14.6552,76600.0
2008-11-18 13:20:00,25.64,25.76,25.63,25.71,58400.0,14.6552,14.7237,14.6494,14.6952,58400.0
2008-11-18 13:30:00,25.72,25.75,25.64,25.65,90400.0,14.7009,14.718,14.6552,14.6609,90400.0
2008-11-18 13:40:00,25.66,25.68,25.36,25.4,98600.0,14.6666,14.678,14.4951,14.518,98600.0
2008-11-18 13:50:00,25.41,25.51,25.39,25.51,84400.0,14.5237,14.5809,14.5123,14.5809,84400.0
2008-11-18 14:00:00,25.51,25.52,25.36,25.4,121800.0,14.5809,14.5866,14.4951,14.518,121800.0
2008-11-18 14:10:00,25.39,25.56,25.38,25.48,66900.0,14.5123,14.6094,14.5066,14.5637,66900.0
2008-11-18 14:20:00,25.48,25.59,25.44,25.5,66600.0,14.5637,14.6266,14.5408,14.5751,66600.0
2008-11-18 14:30:00,25.51,25.51,25.38,25.43,91400.0,14.5809,14.5809,14.5066,14.5351,91400.0
2008-11-18 14:40:00,25.43,25.47,25.14,25.16,91700.0,14.5351,14.558,14.3694,14.3808,91700.0
2008-11-18 14:50:00,25.16,25.19,25.1,25.15,92000.0,14.3808,14.398,14.3465,14.3751,92000.0
2008-11-18 15:00:00,25.15,25.49,25.12,25.49,99000.0,14.3751,14.5694,14.3579,14.5694,99000.0
2008-11-18 15:10:00,25.49,25.62,25.33,25.5,100900.0,14.5694,14.6437,14.478,14.5751,100900.0
2008-11-18 15:20:00,25.48,25.69,25.34,25.49,119400.0,14.5637,14.6837,14.4837,14.5694,119400.0
2008-11-18 15:30:00,25.49,25.51,25.27,25.46,171900.0,14.5694,14.5809,14.4437,14.5523,171900.0
2008-11-18 15:40:00,25.47,25.64,25.44,25.61,304800.0,14.558,14.6552,14.5408,14.638,304800.0
2008-11-18 15:50:00,25.61,25.78,25.6,25.74,351700.0,14.638,14.7352,14.6323,14.7123,351700.0
2008-11-19 09:30:00,25.01,26.03,25.01,25.98,101100.0,14.2951,14.8781,14.2951,14.8495,101100.0
2008-11-19 09:40:00,25.99,26.11,25.87,25.94,101900.0,14.8552,14.9238,14.7866,14.8266,101900.0
2008-11-19 09:50:00,25.95,26.0,25.9,25.94,106200.0,14.8323,14.8609,14.8038,14.8266,106200.0
2008-11-19 10:00:00,25.94,26.08,25.87,26.06,177100.0,14.8266,14.9067,14.7866,14.8952,177100.0
2008-11-19 10:10:00,26.06,26.13,26.01,26.04,96300.0,14.8952,14.9352,14.8666,14.8838,96300.0
2008-11-19 10:20:00,26.04,26.14,26.0,26.06,76300.0,14.8838,14.9409,14.8609,14.8952,76300.0
2008-11-19 10:30:00,26.05,26.08,25.95,26.07,143800.0,14.8895,14.9067,14.8323,14.9009,143800.0
2008-11-19 10:40:00,26.08,26.12,25.92,25.94,178900.0,14.9067,14.9295,14.8152,14.8266,178900.0
2008-11-19 10:50:00,25.94,25.97,25.82,25.85,126400.0,14.8266,14.8438,14.758,14.7752,126400.0
2008-11-19 11:00:00,25.84,25.91,25.82,25.91,85000.0,14.7695,14.8095,14.758,14.8095,85000.0
2008-11-19 11:10:00,25.91,25.94,25.83,25.9,65600.0,14.8095,14.8266,14.7638,14.8038,65600.0
2008-11-19 11:20:00,25.89,25.89,25.59,25.63,108900.0,14.7981,14.7981,14.6266,14.6494,108900.0
2008-11-19 11:30:00,25.64,25.71,25.53,25.61,138700.0,14.6552,14.6952,14.5923,14.638,138700.0
2008-11-19 11:40:00,25.61,25.65,25.56,25.61,107400.0,14.638,14.6609,14.6094,14.638,107400.0
2008-11-19 11:50:00,25.6,25.71,25.59,25.62,66500.0,14.6323,14.6952,14.6266,14.6437,66500.0
2008-11-19 12:00:00,25.61,25.64,25.56,25.61,85900.0,14.638,14.6552,14.6094,14.638,85900.0
2008-11-19 12:10:00,25.61,25.61,25.41,25.43,111800.0,14.638,14.638,14.5237,14.5351,111800.0
2008-11-19 12:20:00,25.43,25.52,25.42,25.49,79300.0,14.5351,14.5866,14.5294,14.5694,79300.0
2008-11-19 12:30:00,25.49,25.51,25.42,25.51,74500.0,14.5694,14.5809,14.5294,14.5809,74500.0
2008-11-19 12:40:00,25.53,25.56,25.47,25.48,52200.0,14.5923,14.6094,14.558,14.5637,52200.0
2008-11-19 12:50:00,25.48,25.51,25.42,25.47,42400.0,14.5637,14.5809,14.5294,14.558,42400.0
2008-11-19 13:00:00,25.47,25.59,25.42,25.55,49200.0,14.558,14.6266,14.5294,14.6037,49200.0
2008-11-19 13:10:00,25.56,25.65,25.55,25.59,86700.0,14.6094,14.6609,14.6037,14.6266,86700.0
2008-11-19 13:20:00,25.59,25.6,25.43,25.44,72400.0,14.6266,14.6323,14.5351,14.5408,72400.0
2008-11-19 13:30:00,25.43,25.5,25.38,25.49,76500.0,14.5351,14.5751,14.5066,14.5694,76500.0
2008-11-19 13:40:00,25.48,25.53,25.44,25.45,116200.0,14.5637,14.5923,14.5408,14.5466,116200.0
2008-11-19 13:50:00,25.45,25.66,25.41,25.62,73100.0,14.5466,14.6666,14.5237,14.6437,73100.0
2008-11-19 14:00:00,25.63,25.63,25.38,25.47,126800.0,14.6494,14.6494,14.5066,14.558,126800.0
2008-11-19 14:10:00,25.49,25.54,25.4,25.42,95300.0,14.5694,14.598,14.518,14.5294,95300.0
2008-11-19 14:20:00,25.41,25.48,25.33,25.34,146100.0,14.5237,14.5637,14.478,14.4837,146100.0
2008-11-19 14:30:00,25.33,25.41,25.14,25.21,122300.0,14.478,14.5237,14.3694,14.4094,122300.0
2008-11-19 14:40:00,25.2,25.65,25.2,25.5,149700.0,14.4037,14.6609,14.4037,14.5751,149700.0
2008-11-19 14:50:00,25.51,25.61,25.48,25.57,98000.0,14.5809,14.638,14.5637,14.6151,98000.0
2008-11-19 15:00:00,25.56,25.61,25.35,25.57,103200.0,14.6094,14.638,14.4894,14.6151,103200.0
2008-11-19 15:10:00,25.56,25.61,25.26,25.26,109500.0,14.6094,14.638,14.438,14.438,109500.0
2008-11-19 15:20:00,25.28,25.32,25.18,25.29,186900.0,14.4494,14.4723,14.3922,14.4551,186900.0
2008-11-19 15:30:00,25.29,25.35,25.09,25.09,130700.0,14.4551,14.4894,14.3408,14.3408,130700.0
2008-11-19 15:40:00,25.09,25.18,24.8,24.89,198200.0,14.3408,14.3922,14.175,14.2265,198200.0
2008-11-19 15:50:00,24.9,24.9,24.6,24.62,440800.0,14.2322,14.2322,14.0607,14.0722,440800.0
2008-11-20 09:30:00,24.49,24.6,24.25,24.29,105200.0,13.9978,14.0607,13.8607,13.8835,105200.0
2008-11-20 09:40:00,24.36,24.56,24.22,24.55,90200.0,13.9235,14.0379,13.8435,14.0321,90200.0
2008-11-20 09:50:00,24.56,24.63,24.38,24.47,83600.0,14.0379,14.0779,13.935,13.9864,83600.0
2008-11-20 10:00:00,24.45,24.51,24.25,24.33,128100.0,13.975,14.0093,13.8607,13.9064,128100.0
2008-11-20 10:10:00,24.33,24.42,24.25,24.3,72200.0,13.9064,13.9578,13.8607,13.8893,72200.0
2008-11-20 10:20:00,24.3,24.68,24.3,24.66,118400.0,13.8893,14.1064,13.8893,14.095,118400.0
2008-11-20 10:30:00,24.66,24.85,24.43,24.43,148300.0,14.095,14.2036,13.9636,13.9636,148300.0
2008-11-20 10:40:00,24.44,24.77,24.44,24.74,232000.0,13.9693,14.1579,13.9693,14.1407,232000.0
2008-11-20 10:50:00,24.72,24.79,24.53,24.74,166900.0,14.1293,14.1693,14.0207,14.1407,166900.0
2008-11-20 11:00:00,24.77,25.11,24.75,24.81,221700.0,14.1579,14.3522,14.1465,14.1808,221700.0
2008-11-20 11:10:00,24.8,24.95,24.65,24.77,141200.0,14.175,14.2608,14.0893,14.1579,141200.0
2008-11-20 11:20:00,24.78,24.89,24.66,24.87,112300.0,14.1636,14.2265,14.095,14.215,112300.0
2008-11-20 11:30:00,24.86,25.03,24.81,24.97,57000.0,14.2093,14.3065,14.1808,14.2722,57000.0
2008-11-20 11:40:00,24.98,25.08,24.96,25.06,84000.0,14.2779,14.3351,14.2665,14.3236,84000.0
2008-11-20 11:50:00,25.05,25.07,24.91,24.94,102200.0,14.3179,14.3294,14.2379,14.2551,102200.0
2008-11-20 12:00:00,24.93,24.94,24.8,24.87,92000.0,14.2493,14.2551,14.175,14.215,92000.0
2008-11-20 12:10:00,24.86,25.02,24.85,24.93,122000.0,14.2093,14.3008,14.2036,14.2493,122000.0
2008-11-20 12:20:00,24.94,25.24,24.93,25.2,145800.0,14.2551,14.4265,14.2493,14.4037,145800.0
2008-11-20 12:30:00,25.2,25.42,25.17,25.25,132800.0,14.4037,14.5294,14.3865,14.4322,132800.0
2008-11-20 12:40:00,25.26,25.46,25.2,25.46,84100.0,14.438,14.5523,14.4037,14.5523,84100.0
2008-11-20 12:50:00,25.45,25.5,25.2,25.21,152900.0,14.5466,14.5751,14.4037,14.4094,152900.0
2008-11-20 13:00:00,25.21,25.21,24.98,25.04,89700.0,14.4094,14.4094,14.2779,14.3122,89700.0
2008-11-20 13:10:00,25.04,25.22,24.96,25.0,112900.0,14.3122,14.4151,14.2665,14.2894,112900.0
2008-11-20 13:20:00,25.0,25.13,24.8,24.98,169800.0,14.2894,14.3637,14.175,14.2779,169800.0
2008-11-20 13:30:00,24.97,25.14,24.86,24.95,117700.0,14.2722,14.3694,14.2093,14.2608,117700.0
2008-11-20 13:40:00,24.93,25.17,24.91,25.11,104900.0,14.2493,14.3865,14.2379,14.3522,104900.0
2008-11-20 13:50:00,25.09,25.27,25.06,25.25,100400.0,14.3408,14.4437,14.3236,14.4322,100400.0
2008-11-20 14:00:00,25.26,25.28,24.96,24.98,132300.0,14.438,14.4494,14.2665,14.2779,132300.0
2008-11-20 14:10:00,24.99,25.05,24.96,24.99,215600.0,14.2836,14.3179,14.2665,14.2836,215600.0
2008-11-20 14:20:00,24.99,25.05,24.82,24.84,143700.0,14.2836,14.3179,14.1865,14.1979,143700.0
2008-11-20 14:30:00,24.84,24.97,24.83,24.93,137900.0,14.1979,14.2722,14.1922,14.2493,137900.0
2008-11-20 14:40:00,24.93,25.02,24.65,24.66,249900.0,14.2493,14.3008,14.0893,14.095,249900.0
2008-11-20 14:50:00,24.66,24.82,24.59,24.71,157300.0,14.095,14.1865,14.055,14.1236,157300.0
2008-11-20 15:00:00,24.7,24.83,24.55,24.68,188500.0,14.1179,14.1922,14.0321,14.1064,188500.0
2008-11-20 15:10:00,24.67,24.76,24.43,24.49,135400.0,14.1007,14.1522,13.9636,13.9978,135400.0
2008-11-20 15:20:00,24.51,24.6,24.37,24.49,156000.0,14.0093,14.0607,13.9293,13.9978,156000.0
2008-11-20 15:30:00,24.47,24.6,24.05,24.06,231600.0,13.9864,14.0607,13.7464,13.7521,231600.0
2008-11-20 15:40:00,24.07,24.27,24.0,24.19,401900.0,13.7578,13.8721,13.7178,13.8264,401900.0
2008-11-20 15:50:00,24.18,24.19,23.71,23.8,626900.0,13.8207,13.8264,13.552,13.6035,626900.0
2008-11-21 09:30:00,23.91,24.42,23.74,24.04,473500.0,13.6663,13.9578,13.5692,13.7406,473500.0
2008-11-21 09:40:00,24.04,24.43,24.02,24.31,150500.0,13.7406,13.9636,13.7292,13.895,150500.0
2008-11-21 09:50:00,24.32,24.38,23.78,23.87,179100.0,13.9007,13.935,13.592,13.6435,179100.0
2008-11-21 10:00:00,23.86,23.86,23.61,23.8,300200.0,13.6378,13.6378,13.4949,13.6035,300200.0
2008-11-21 10:10:00,23.8,23.83,23.45,23.61,254500.0,13.6035,13.6206,13.4034,13.4949,254500.0
2008-11-21 10:20:00,23.6,23.79,23.49,23.5,195100.0,13.4891,13.5977,13.4263,13.432,195100.0
2008-11-21 10:30:00,23.5,23.53,23.46,23.49,231500.0,13.432,13.4491,13.4091,13.4263,231500.0
2008-11-21 10:40:00,23.49,23.7,23.4,23.57,216300.0,13.4263,13.5463,13.3748,13.472,216300.0
2008-11-21 10:50:00,23.55,23.61,23.32,23.37,104800.0,13.4606,13.4949,13.3291,13.3577,104800.0
2008-11-21 11:00:00,23.37,23.47,23.22,23.28,125400.0,13.3577,13.4148,13.272,13.3062,125400.0
2008-11-21 11:10:00,23.27,23.63,23.27,23.62,149000.0,13.3005,13.5063,13.3005,13.5006,149000.0
2008-11-21 11:20:00,23.62,23.86,23.6,23.81,113100.0,13.5006,13.6378,13.4891,13.6092,113100.0
2008-11-21 11:30:00,23.8,23.98,23.8,23.92,78200.0,13.6035,13.7063,13.6035,13.6721,78200.0
2008-11-21 11:40:00,23.92,24.18,23.92,24.15,203200.0,13.6721,13.8207,13.6721,13.8035,203200.0
2008-11-21 11:50:00,24.15,24.19,23.99,24.04,135700.0,13.8035,13.8264,13.7121,13.7406,135700.0
2008-11-21 12:00:00,24.03,24.21,23.98,24.15,150400.0,13.7349,13.8378,13.7063,13.8035,150400.0
2008-11-21 12:10:00,24.16,24.2,23.99,23.99,94500.0,13.8092,13.8321,13.7121,13.7121,94500.0
2008-11-21 12:20:00,23.99,24.17,23.99,24.12,94600.0,13.7121,13.8149,13.7121,13.7864,94600.0
2008-11-21 12:30:00,24.12,24.3,24.04,24.23,101300.0,13.7864,13.8893,13.7406,13.8492,101300.0
2008-11-21 12:40:00,24.23,24.33,24.11,24.12,71300.0,13.8492,13.9064,13.7807,13.7864,71300.0
2008-11-21 12:50:00,24.12,24.21,24.03,24.03,69500.0,13.7864,13.8378,13.7349,13.7349,69500.0
2008-11-21 13:00:00,24.05,24.07,23.96,24.06,78300.0,13.7464,13.7578,13.6949,13.7521,78300.0
2008-11-21 13:10:00,24.05,24.13,24.05,24.08,75700.0,13.7464,13.7921,13.7464,13.7635,75700.0
2008-11-21 13:20:00,24.08,24.08,23.92,24.0,80800.0,13.7635,13.7635,13.6721,13.7178,80800.0
2008-11-21 13:30:00,23.99,24.04,23.82,23.91,82300.0,13.7121,13.7406,13.6149,13.6663,82300.0
2008-11-21 13:40:00,23.9,24.03,23.88,23.92,73700.0,13.6606,13.7349,13.6492,13.6721,73700.0
2008-11-21 13:50:00,23.91,23.94,23.66,23.66,102200.0,13.6663,13.6835,13.5234,13.5234,102200.0
2008-11-21 14:00:00,23.67,24.03,23.64,23.93,110800.0,13.5292,13.7349,13.512,13.6778,110800.0
2008-11-21 14:10:00,23.93,24.05,23.88,23.95,129300.0,13.6778,13.7464,13.6492,13.6892,129300.0
2008-11-21 14:20:00,23.94,24.1,23.89,23.89,153000.0,13.6835,13.7749,13.6549,13.6549,153000.0
2008-11-21 14:30:00,23.89,23.89,23.69,23.75,180300.0,13.6549,13.6549,13.5406,13.5749,180300.0
2008-11-21 14:40:00,23.75,23.77,23.52,23.68,453000.0,13.5749,13.5863,13.4434,13.5349,453000.0
2008-11-21 14:50:00,23.67,23.72,23.46,23.58,298400.0,13.5292,13.5577,13.4091,13.4777,298400.0
2008-11-21 15:00:00,23.57,24.05,23.57,23.95,169300.0,13.472,13.7464,13.472,13.6892,169300.0
2008-11-21 15:10:00,23.95,24.31,23.9,24.22,235300.0,13.6892,13.895,13.6606,13.8435,235300.0
2008-11-21 15:20:00,24.22,24.48,24.06,24.4,208200.0,13.8435,13.9921,13.7521,13.9464,208200.0
2008-11-21 15:30:00,24.39,24.83,24.29,24.69,299400.0,13.9407,14.1922,13.8835,14.1122,299400.0
2008-11-21 15:40:00,24.69,24.74,24.3,24.71,381600.0,14.1122,14.1407,13.8893,14.1236,381600.0
2008-11-21 15:50:00,24.71,25.06,24.6,25.06,593500.0,14.1236,14.3236,14.0607,14.3236,593500.0
2008-11-24 09:30:00,25.5,25.63,24.91,25.24,292000.0,14.5751,14.6494,14.2379,14.4265,292000.0
2008-11-24 09:40:00,25.23,25.39,25.17,25.38,140800.0,14.4208,14.5123,14.3865,14.5066,140800.0
2008-11-24 09:50:00,25.38,25.56,25.35,25.52,113500.0,14.5066,14.6094,14.4894,14.5866,113500.0
2008-11-24 10:00:00,25.54,25.88,25.54,25.78,148600.0,14.598,14.7923,14.598,14.7352,148600.0
2008-11-24 10:10:00,25.78,25.8,25.57,25.64,82700.0,14.7352,14.7466,14.6151,14.6552,82700.0
2008-11-24 10:20:00,25.67,25.93,25.58,25.93,84800.0,14.6723,14.8209,14.6209,14.8209,84800.0
2008-11-24 10:30:00,25.94,26.06,25.9,26.03,127000.0,14.8266,14.8952,14.8038,14.8781,127000.0
2008-11-24 10:40:00,26.03,26.14,26.02,26.1,157700.0,14.8781,14.9409,14.8724,14.9181,157700.0
2008-11-24 10:50:00,26.09,26.21,26.06,26.2,128200.0,14.9124,14.981,14.8952,14.9752,128200.0
2008-11-24 11:00:00,26.21,26.26,26.1,26.17,105600.0,14.981,15.0095,14.9181,14.9581,105600.0
2008-11-24 11:10:00,26.17,26.25,26.13,26.21,87900.0,14.9581,15.0038,14.9352,14.981,87900.0
2008-11-24 11:20:00,26.21,26.38,26.16,26.32,103300.0,14.981,15.0781,14.9524,15.0438,103300.0
2008-11-24 11:30:00,26.33,26.36,26.23,26.25,113800.0,15.0495,15.0667,14.9924,15.0038,113800.0
2008-11-24 11:40:00,26.26,26.28,26.17,26.25,101800.0,15.0095,15.021,14.9581,15.0038,101800.0
2008-11-24 11:50:00,26.26,26.41,26.24,26.37,90700.0,15.0095,15.0953,14.9981,15.0724,90700.0
2008-11-24 12:00:00,26.38,26.41,26.28,26.31,89100.0,15.0781,15.0953,15.021,15.0381,89100.0
2008-11-24 12:10:00,26.3,26.32,26.24,26.27,151500.0,15.0324,15.0438,14.9981,15.0153,151500.0
2008-11-24 12:20:00,26.27,26.28,26.19,26.2,191000.0,15.0153,15.021,14.9695,14.9752,191000.0
2008-11-24 12:30:00,26.2,26.28,26.19,26.19,143800.0,14.9752,15.021,14.9695,14.9695,143800.0
2008-11-24 12:40:00,26.19,26.24,26.12,26.17,140200.0,14.9695,14.9981,14.9295,14.9581,140200.0
2008-11-24 12:50:00,26.17,26.34,26.16,26.23,85600.0,14.9581,15.0553,14.9524,14.9924,85600.0
2008-11-24 13:00:00,26.23,26.37,26.23,26.28,96200.0,14.9924,15.0724,14.9924,15.021,96200.0
2008-11-24 13:10:00,26.29,26.34,26.21,26.33,76600.0,15.0267,15.0553,14.981,15.0495,76600.0
2008-11-24 13:20:00,26.32,26.42,26.32,26.41,79200.0,15.0438,15.101,15.0438,15.0953,79200.0
2008-11-24 13:30:00,26.42,26.48,26.39,26.45,140000.0,15.101,15.1353,15.0838,15.1181,140000.0
2008-11-24 13:40:00,26.45,26.53,26.42,26.48,92000.0,15.1181,15.1639,15.101,15.1353,92000.0
2008-11-24 13:50:00,26.48,26.76,26.47,26.75,148300.0,15.1353,15.2953,15.1296,15.2896,148300.0
2008-11-24 14:00:00,26.75,26.77,26.68,26.71,210900.0,15.2896,15.301,15.2496,15.2667,210900.0
2008-11-24 14:10:00,26.71,26.83,26.62,26.79,179100.0,15.2667,15.3353,15.2153,15.3125,179100.0
2008-11-24 14:20:00,26.79,26.97,26.77,26.89,110200.0,15.3125,15.4154,15.301,15.3696,110200.0
2008-11-24 14:30:00,26.9,27.02,26.8,26.88,99800.0,15.3753,15.4439,15.3182,15.3639,99800.0
2008-11-24 14:40:00,26.89,26.92,26.58,26.58,129500.0,15.3696,15.3868,15.1924,15.1924,129500.0
2008-11-24 14:50:00,26.58,26.75,26.58,26.73,100300.0,15.1924,15.2896,15.1924,15.2782,100300.0
2008-11-24 15:00:00,26.73,27.02,26.66,27.02,134800.0,15.2782,15.4439,15.2382,15.4439,134800.0
2008-11-24 15:10:00,27.01,27.06,26.93,27.0,131500.0,15.4382,15.4668,15.3925,15.4325,131500.0
2008-11-24 15:20:00,27.0,27.18,26.95,27.18,132500.0,15.4325,15.5354,15.4039,15.5354,132500.0
2008-11-24 15:30:00,27.19,27.25,27.06,27.18,220200.0,15.5411,15.5754,15.4668,15.5354,220200.0
2008-11-24 15:40:00,27.19,27.39,27.1,27.11,299900.0,15.5411,15.6554,15.4897,15.4954,299900.0
2008-11-24 15:50:00,27.11,27.24,26.89,27.19,722300.0,15.4954,15.5697,15.3696,15.5411,722300.0
2008-11-25 09:30:00,27.54,27.74,27.07,27.44,125700.0,15.7412,15.8555,15.4725,15.684,125700.0
2008-11-25 09:40:00,27.4,27.67,27.14,27.2,126800.0,15.6611,15.8155,15.5125,15.5468,126800.0
2008-11-25 09:50:00,27.23,27.3,27.02,27.14,85800.0,15.564,15.604,15.4439,15.5125,85800.0
2008-11-25 10:00:00,27.15,27.38,27.14,27.36,113400.0,15.5182,15.6497,15.5125,15.6383,113400.0
2008-11-25 10:10:00,27.36,27.38,27.06,27.24,89900.0,15.6383,15.6497,15.4668,15.5697,89900.0
2008-11-25 10:20:00,27.25,27.45,27.19,27.43,225300.0,15.5754,15.6897,15.5411,15.6783,225300.0
2008-11-25 10:30:00,27.43,27.48,27.27,27.28,155100.0,15.6783,15.7069,15.5868,15.5925,155100.0
2008-11-25 10:40:00,27.29,27.37,27.24,27.27,225600.0,15.5983,15.644,15.5697,15.5868,225600.0
2008-11-25 10:50:00,27.28,27.33,27.16,27.22,179700.0,15.5925,15.6211,15.524,15.5582,179700.0
2008-11-25 11:00:00,27.22,27.22,26.87,27.03,184700.0,15.5582,15.5582,15.3582,15.4496,184700.0
2008-11-25 11:10:00,27.04,27.2,27.04,27.18,121800.0,15.4554,15.5468,15.4554,15.5354,121800.0
2008-11-25 11:20:00,27.18,27.35,27.18,27.32,84100.0,15.5354,15.6326,15.5354,15.6154,84100.0
2008-11-25 11:30:00,27.3,27.41,27.3,27.33,60400.0,15.604,15.6668,15.604,15.6211,60400.0
2008-11-25 11:40:00,27.32,27.48,27.29,27.45,64300.0,15.6154,15.7069,15.5983,15.6897,64300.0
2008-11-25 11:50:00,27.44,27.56,27.44,27.49,68700.0,15.684,15.7526,15.684,15.7126,68700.0
2008-11-25 12:00:00,27.49,27.49,27.23,27.25,54700.0,15.7126,15.7126,15.564,15.5754,54700.0
2008-11-25 12:10:00,27.26,27.26,27.06,27.15,41500.0,15.5811,15.5811,15.4668,15.5182,41500.0
2008-11-25 12:20:00,27.13,27.16,27.0,27.05,73200.0,15.5068,15.524,15.4325,15.4611,73200.0
2008-11-25 12:30:00,27.05,27.29,27.01,27.25,88700.0,15.4611,15.5983,15.4382,15.5754,88700.0
2008-11-25 12:40:00,27.25,27.27,27.06,27.08,58900.0,15.5754,15.5868,15.4668,15.4782,58900.0
2008-11-25 12:50:00,27.09,27.11,26.96,27.05,54600.0,15.4839,15.4954,15.4096,15.4611,54600.0
2008-11-25 13:00:00,27.05,27.09,26.97,27.09,53600.0,15.4611,15.4839,15.4154,15.4839,53600.0
2008-11-25 13:10:00,27.08,27.15,26.94,27.0,46600.0,15.4782,15.5182,15.3982,15.4325,46600.0
2008-11-25 13:20:00,27.0,27.2,26.98,27.18,70600.0,15.4325,15.5468,15.4211,15.5354,70600.0
2008-11-25 13:30:00,27.18,27.35,27.18,27.35,74600.0,15.5354,15.6326,15.5354,15.6326,74600.0
2008-11-25 13:40:00,27.35,27.39,27.27,27.34,61000.0,15.6326,15.6554,15.5868,15.6268,61000.0
2008-11-25 13:50:00,27.34,27.35,27.2,27.2,58300.0,15.6268,15.6326,15.5468,15.5468,58300.0
2008-11-25 14:00:00,27.2,27.21,27.07,27.11,72200.0,15.5468,15.5525,15.4725,15.4954,72200.0
2008-11-25 14:10:00,27.1,27.1,26.91,27.03,112800.0,15.4897,15.4897,15.3811,15.4496,112800.0
2008-11-25 14:20:00,27.03,27.12,27.01,27.01,87300.0,15.4496,15.5011,15.4382,15.4382,87300.0
2008-11-25 14:30:00,27.01,27.22,26.98,27.17,130100.0,15.4382,15.5582,15.4211,15.5297,130100.0
2008-11-25 14:40:00,27.17,27.24,27.12,27.23,76500.0,15.5297,15.5697,15.5011,15.564,76500.0
2008-11-25 14:50:00,27.22,27.37,27.15,27.3,169500.0,15.5582,15.644,15.5182,15.604,169500.0
2008-11-25 15:00:00,27.3,27.57,27.29,27.43,162400.0,15.604,15.7583,15.5983,15.6783,162400.0
2008-11-25 15:10:00,27.43,27.52,27.38,27.46,101500.0,15.6783,15.7297,15.6497,15.6954,101500.0
2008-11-25 15:20:00,27.46,27.49,27.32,27.43,125000.0,15.6954,15.7126,15.6154,15.6783,125000.0
2008-11-25 15:30:00,27.43,27.58,27.35,27.47,149600.0,15.6783,15.764,15.6326,15.7011,149600.0
2008-11-25 15:40:00,27.47,27.74,27.44,27.63,222500.0,15.7011,15.8555,15.684,15.7926,222500.0
2008-11-25 15:50:00,27.63,27.69,27.45,27.55,383400.0,15.7926,15.8269,15.6897,15.7469,383400.0
2008-11-26 09:30:00,27.23,27.33,27.0,27.14,68400.0,15.564,15.6211,15.4325,15.5125,68400.0
2008-11-26 09:40:00,27.11,27.23,26.98,27.18,67000.0,15.4954,15.564,15.4211,15.5354,67000.0
2008-11-26 09:50:00,27.18,27.42,27.16,27.26,45300.0,15.5354,15.6726,15.524,15.5811,45300.0
2008-11-26 10:00:00,27.25,27.45,27.22,27.32,60200.0,15.5754,15.6897,15.5582,15.6154,60200.0
2008-11-26 10:10:00,27.33,27.76,27.27,27.72,125200.0,15.6211,15.8669,15.5868,15.844,125200.0
2008-11-26 10:20:00,27.72,27.91,27.6,27.66,90000.0,15.844,15.9526,15.7754,15.8097,90000.0
2008-11-26 10:30:00,27.67,27.77,27.62,27.63,55500.0,15.8155,15.8726,15.7869,15.7926,55500.0
2008-11-26 10:40:00,27.64,27.64,27.43,27.44,58500.0,15.7983,15.7983,15.6783,15.684,58500.0
2008-11-26 10:50:00,27.43,27.76,27.42,27.74,52500.0,15.6783,15.8669,15.6726,15.8555,52500.0
2008-11-26 11:00:00,27.73,27.76,27.61,27.73,51100.0,15.8497,15.8669,15.7812,15.8497,51100.0
2008-11-26 11:10:00,27.74,27.84,27.66,27.69,23800.0,15.8555,15.9126,15.8097,15.8269,23800.0
2008-11-26 11:20:00,27.72,27.93,27.68,27.82,42100.0,15.844,15.9641,15.8212,15.9012,42100.0
2008-11-26 11:30:00,27.82,27.98,27.82,27.92,48200.0,15.9012,15.9926,15.9012,15.9583,48200.0
2008-11-26 11:40:00,27.92,28.0,27.83,27.98,32100.0,15.9583,16.0041,15.9069,15.9926,32100.0
2008-11-26 11:50:00,27.98,27.99,27.88,27.9,33700.0,15.9926,15.9984,15.9355,15.9469,33700.0
2008-11-26 12:00:00,27.9,27.91,27.77,27.83,45100.0,15.9469,15.9526,15.8726,15.9069,45100.0
2008-11-26 12:10:00,27.83,27.87,27.73,27.83,35000.0,15.9069,15.9298,15.8497,15.9069,35000.0
2008-11-26 12:20:00,27.83,27.86,27.76,27.8,36400.0,15.9069,15.9241,15.8669,15.8898,36400.0
2008-11-26 12:30:00,27.78,27.85,27.73,27.85,32800.0,15.8783,15.9183,15.8497,15.9183,32800.0
2008-11-26 12:40:00,27.85,27.95,27.81,27.93,65800.0,15.9183,15.9755,15.8955,15.9641,65800.0
2008-11-26 12:50:00,27.91,28.07,27.91,28.04,60000.0,15.9526,16.0441,15.9526,16.0269,60000.0
2008-11-26 13:00:00,28.05,28.13,28.01,28.08,26700.0,16.0327,16.0784,16.0098,16.0498,26700.0
2008-11-26 13:10:00,28.08,28.09,27.98,28.03,28400.0,16.0498,16.0555,15.9926,16.0212,28400.0
2008-11-26 13:20:00,28.04,28.06,27.95,28.03,48800.0,16.0269,16.0384,15.9755,16.0212,48800.0
2008-11-26 13:30:00,28.05,28.05,27.88,27.98,52100.0,16.0327,16.0327,15.9355,15.9926,52100.0
2008-11-26 13:40:00,27.98,28.04,27.89,27.97,52100.0,15.9926,16.0269,15.9412,15.9869,52100.0
2008-11-26 13:50:00,27.97,28.0,27.86,27.89,49000.0,15.9869,16.0041,15.9241,15.9412,49000.0
2008-11-26 14:00:00,27.89,27.89,27.75,27.88,110200.0,15.9412,15.9412,15.8612,15.9355,110200.0
2008-11-26 14:10:00,27.87,27.99,27.82,27.97,52100.0,15.9298,15.9984,15.9012,15.9869,52100.0
2008-11-26 14:20:00,27.97,28.08,27.96,28.01,52100.0,15.9869,16.0498,15.9812,16.0098,52100.0
2008-11-26 14:30:00,28.02,28.19,28.02,28.07,77200.0,16.0155,16.1127,16.0155,16.0441,77200.0
2008-11-26 14:40:00,28.07,28.19,28.06,28.12,89900.0,16.0441,16.1127,16.0384,16.0727,89900.0
2008-11-26 14:50:00,28.13,28.26,28.1,28.2,86500.0,16.0784,16.1527,16.0612,16.1184,86500.0
2008-11-26 15:00:00,28.2,28.28,28.1,28.12,118300.0,16.1184,16.1641,16.0612,16.0727,118300.0
2008-11-26 15:10:00,28.13,28.32,28.12,28.22,86600.0,16.0784,16.187,16.0727,16.1298,86600.0
2008-11-26 15:20:00,28.21,28.25,28.11,28.22,77000.0,16.1241,16.147,16.0669,16.1298,77000.0
2008-11-26 15:30:00,28.22,28.27,28.14,28.17,106100.0,16.1298,16.1584,16.0841,16.1012,106100.0
2008-11-26 15:40:00,28.18,28.23,28.02,28.08,241900.0,16.107,16.1355,16.0155,16.0498,241900.0
2008-11-26 15:50:00,28.09,28.36,28.09,28.36,339700.0,16.0555,16.2098,16.0555,16.2098,339700.0
2008-11-28 09:30:00,28.05,28.35,28.01,28.35,48200.0,16.0327,16.2041,16.0098,16.2041,48200.0
2008-11-28 09:40:00,28.32,28.37,28.19,28.19,42700.0,16.187,16.2156,16.1127,16.1127,42700.0
2008-11-28 09:50:00,28.18,28.19,28.1,28.17,37300.0,16.107,16.1127,16.0612,16.1012,37300.0
2008-11-28 10:00:00,28.2,28.35,28.2,28.24,44800.0,16.1184,16.2041,16.1184,16.1413,44800.0
2008-11-28 10:10:00,28.24,28.26,28.11,28.2,31600.0,16.1413,16.1527,16.0669,16.1184,31600.0
2008-11-28 10:20:00,28.21,28.35,28.21,28.27,26400.0,16.1241,16.2041,16.1241,16.1584,26400.0
2008-11-28 10:30:00,28.27,28.27,28.08,28.08,37400.0,16.1584,16.1584,16.0498,16.0498,37400.0
2008-11-28 10:40:00,28.07,28.16,28.06,28.11,25600.0,16.0441,16.0955,16.0384,16.0669,25600.0
2008-11-28 10:50:00,28.11,28.11,28.05,28.08,31100.0,16.0669,16.0669,16.0327,16.0498,31100.0
2008-11-28 11:00:00,28.08,28.12,28.02,28.04,54300.0,16.0498,16.0727,16.0155,16.0269,54300.0
2008-11-28 11:10:00,28.03,28.03,27.86,27.86,75400.0,16.0212,16.0212,15.9241,15.9241,75400.0
2008-11-28 11:20:00,27.86,28.13,27.84,28.09,28300.0,15.9241,16.0784,15.9126,16.0555,28300.0
2008-11-28 11:30:00,28.1,28.1,27.96,28.0,27000.0,16.0612,16.0612,15.9812,16.0041,27000.0
2008-11-28 11:40:00,27.99,28.09,27.97,28.08,26000.0,15.9984,16.0555,15.9869,16.0498,26000.0
2008-11-28 11:50:00,28.07,28.23,28.07,28.21,34900.0,16.0441,16.1355,16.0441,16.1241,34900.0
2008-11-28 12:00:00,28.22,28.26,28.2,28.25,17100.0,16.1298,16.1527,16.1184,16.147,17100.0
2008-11-28 12:10:00,28.25,28.31,28.21,28.24,36200.0,16.147,16.1813,16.1241,16.1413,36200.0
2008-11-28 12:20:00,28.23,28.3,28.22,28.28,24200.0,16.1355,16.1755,16.1298,16.1641,24200.0
2008-11-28 12:30:00,28.27,28.34,28.25,28.33,39500.0,16.1584,16.1984,16.147,16.1927,39500.0
2008-11-28 12:40:00,28.34,28.38,28.25,28.34,115400.0,16.1984,16.2213,16.147,16.1984,115400.0
2008-11-28 12:50:00,28.35,28.37,28.24,28.26,154600.0,16.2041,16.2156,16.1413,16.1527,154600.0
2008-12-01 09:30:00,27.92,27.95,27.26,27.47,126600.0,15.9583,15.9755,15.5811,15.7011,126600.0
2008-12-01 09:40:00,27.47,27.5,27.24,27.24,140200.0,15.7011,15.7183,15.5697,15.5697,140200.0
2008-12-01 09:50:00,27.24,27.24,27.1,27.15,119500.0,15.5697,15.5697,15.4897,15.5182,119500.0
2008-12-01 10:00:00,27.13,27.28,27.13,27.22,57000.0,15.5068,15.5925,15.5068,15.5582,57000.0
2008-12-01 10:10:00,27.23,27.29,27.08,27.09,67300.0,15.564,15.5983,15.4782,15.4839,67300.0
2008-12-01 10:20:00,27.1,27.14,26.98,27.04,91200.0,15.4897,15.5125,15.4211,15.4554,91200.0
2008-12-01 10:30:00,27.04,27.19,27.04,27.19,58300.0,15.4554,15.5411,15.4554,15.5411,58300.0
2008-12-01 10:40:00,27.18,27.35,27.15,27.31,95600.0,15.5354,15.6326,15.5182,15.6097,95600.0
2008-12-01 10:50:00,27.3,27.34,27.08,27.08,50900.0,15.604,15.6268,15.4782,15.4782,50900.0
2008-12-01 11:00:00,27.09,27.09,26.85,26.85,80900.0,15.4839,15.4839,15.3468,15.3468,80900.0
2008-12-01 11:10:00,26.86,27.03,26.85,27.03,66500.0,15.3525,15.4496,15.3468,15.4496,66500.0
2008-12-01 11:20:00,27.02,27.05,26.92,26.93,54100.0,15.4439,15.4611,15.3868,15.3925,54100.0
2008-12-01 11:30:00,26.94,27.05,26.8,27.03,122700.0,15.3982,15.4611,15.3182,15.4496,122700.0
2008-12-01 11:40:00,27.02,27.09,27.0,27.01,30700.0,15.4439,15.4839,15.4325,15.4382,30700.0
2008-12-01 11:50:00,27.03,27.03,26.94,26.97,40500.0,15.4496,15.4496,15.3982,15.4154,40500.0
2008-12-01 12:00:00,26.98,27.02,26.88,27.0,32700.0,15.4211,15.4439,15.3639,15.4325,32700.0
2008-12-01 12:10:00,27.0,27.06,26.94,26.96,46100.0,15.4325,15.4668,15.3982,15.4096,46100.0
2008-12-01 12:20:00,26.96,26.97,26.81,26.86,51100.0,15.4096,15.4154,15.3239,15.3525,51100.0
2008-12-01 12:30:00,26.86,26.92,26.74,26.75,59300.0,15.3525,15.3868,15.2839,15.2896,59300.0
2008-12-01 12:40:00,26.76,26.81,26.73,26.81,49400.0,15.2953,15.3239,15.2782,15.3239,49400.0
2008-12-01 12:50:00,26.81,26.84,26.68,26.78,53900.0,15.3239,15.341,15.2496,15.3068,53900.0
2008-12-01 13:00:00,26.78,26.86,26.78,26.84,32500.0,15.3068,15.3525,15.3068,15.341,32500.0
2008-12-01 13:10:00,26.85,26.9,26.81,26.88,51800.0,15.3468,15.3753,15.3239,15.3639,51800.0
2008-12-01 13:20:00,26.87,26.89,26.77,26.8,44100.0,15.3582,15.3696,15.301,15.3182,44100.0
2008-12-01 13:30:00,26.79,26.91,26.75,26.76,70700.0,15.3125,15.3811,15.2896,15.2953,70700.0
2008-12-01 13:40:00,26.76,26.81,26.61,26.7,140500.0,15.2953,15.3239,15.2096,15.261,140500.0
2008-12-01 13:50:00,26.71,26.88,26.66,26.87,95100.0,15.2667,15.3639,15.2382,15.3582,95100.0
2008-12-01 14:00:00,26.87,26.88,26.63,26.76,71100.0,15.3582,15.3639,15.221,15.2953,71100.0
2008-12-01 14:10:00,26.77,26.81,26.61,26.68,55700.0,15.301,15.3239,15.2096,15.2496,55700.0
2008-12-01 14:20:00,26.68,26.85,26.64,26.84,83100.0,15.2496,15.3468,15.2267,15.341,83100.0
2008-12-01 14:30:00,26.83,26.91,26.75,26.78,75800.0,15.3353,15.3811,15.2896,15.3068,75800.0
2008-12-01 14:40:00,26.76,26.92,26.75,26.86,74000.0,15.2953,15.3868,15.2896,15.3525,74000.0
2008-12-01 14:50:00,26.87,27.02,26.82,26.86,65700.0,15.3582,15.4439,15.3296,15.3525,65700.0
2008-12-01 15:00:00,26.85,26.91,26.7,26.71,81200.0,15.3468,15.3811,15.261,15.2667,81200.0
2008-12-01 15:10:00,26.72,26.84,26.7,26.73,71300.0,15.2725,15.341,15.261,15.2782,71300.0
2008-12-01 15:20:00,26.74,26.74,26.55,26.59,86800.0,15.2839,15.2839,15.1753,15.1982,86800.0
2008-12-01 15:30:00,26.6,26.69,26.54,26.61,111400.0,15.2039,15.2553,15.1696,15.2096,111400.0
2008-12-01 15:40:00,26.61,26.65,26.33,26.39,186800.0,15.2096,15.2324,15.0495,15.0838,186800.0
2008-12-01 15:50:00,26.39,26.39,26.02,26.02,437400.0,15.0838,15.0838,14.8724,14.8724,437400.0
2008-12-02 09:30:00,26.35,26.45,26.05,26.22,61300.0,15.061,15.1181,14.8895,14.9867,61300.0
2008-12-02 09:40:00,26.22,26.27,26.03,26.09,104200.0,14.9867,15.0153,14.8781,14.9124,104200.0
2008-12-02 09:50:00,26.1,26.37,26.07,26.37,83000.0,14.9181,15.0724,14.9009,15.0724,83000.0
2008-12-02 10:00:00,26.4,26.53,26.36,26.52,155800.0,15.0896,15.1639,15.0667,15.1581,155800.0
2008-12-02 10:10:00,26.52,26.66,26.48,26.64,106000.0,15.1581,15.2382,15.1353,15.2267,106000.0
2008-12-02 10:20:00,26.63,26.82,26.59,26.61,99200.0,15.221,15.3296,15.1982,15.2096,99200.0
2008-12-02 10:30:00,26.61,26.77,26.57,26.77,89700.0,15.2096,15.301,15.1867,15.301,89700.0
2008-12-02 10:40:00,26.77,26.84,26.74,26.76,77000.0,15.301,15.341,15.2839,15.2953,77000.0
2008-12-02 10:50:00,26.76,26.91,26.73,26.82,71200.0,15.2953,15.3811,15.2782,15.3296,71200.0
2008-12-02 11:00:00,26.82,26.84,26.69,26.75,53900.0,15.3296,15.341,15.2553,15.2896,53900.0
2008-12-02 11:10:00,26.77,26.8,26.61,26.64,51200.0,15.301,15.3182,15.2096,15.2267,51200.0
2008-12-02 11:20:00,26.65,26.87,26.65,26.79,70200.0,15.2324,15.3582,15.2324,15.3125,70200.0
2008-12-02 11:30:00,26.8,26.87,26.66,26.68,64800.0,15.3182,15.3582,15.2382,15.2496,64800.0
2008-12-02 11:40:00,26.68,26.83,26.65,26.83,61700.0,15.2496,15.3353,15.2324,15.3353,61700.0
2008-12-02 11:50:00,26.83,26.91,26.81,26.85,73800.0,15.3353,15.3811,15.3239,15.3468,73800.0
2008-12-02 12:00:00,26.85,26.91,26.83,26.86,50300.0,15.3468,15.3811,15.3353,15.3525,50300.0
2008-12-02 12:10:00,26.86,27.01,26.85,26.99,109900.0,15.3525,15.4382,15.3468,15.4268,109900.0
2008-12-02 12:20:00,26.98,27.18,26.98,27.12,126600.0,15.4211,15.5354,15.4211,15.5011,126600.0
2008-12-02 12:30:00,27.13,27.16,27.02,27.02,62100.0,15.5068,15.524,15.4439,15.4439,62100.0
2008-12-02 12:40:00,27.01,27.02,26.94,26.98,25300.0,15.4382,15.4439,15.3982,15.4211,25300.0
2008-12-02 12:50:00,26.98,27.01,26.91,27.01,35300.0,15.4211,15.4382,15.3811,15.4382,35300.0
2008-12-02 13:00:00,26.99,27.02,26.91,26.92,26700.0,15.4268,15.4439,15.3811,15.3868,26700.0
2008-12-02 13:10:00,26.92,27.03,26.91,26.99,26200.0,15.3868,15.4496,15.3811,15.4268,26200.0
2008-12-02 13:20:00,26.99,27.0,26.87,26.91,43800.0,15.4268,15.4325,15.3582,15.3811,43800.0
2008-12-02 13:30:00,26.92,26.92,26.7,26.72,50100.0,15.3868,15.3868,15.261,15.2725,50100.0
2008-12-02 13:40:00,26.72,26.79,26.66,26.67,49200.0,15.2725,15.3125,15.2382,15.2439,49200.0
2008-12-02 13:50:00,26.67,26.69,26.56,26.62,49000.0,15.2439,15.2553,15.181,15.2153,49000.0
2008-12-02 14:00:00,26.62,26.65,26.25,26.27,139400.0,15.2153,15.2324,15.0038,15.0153,139400.0
2008-12-02 14:10:00,26.28,26.32,26.18,26.29,153100.0,15.021,15.0438,14.9638,15.0267,153100.0
2008-12-02 14:20:00,26.28,26.28,26.11,26.2,135100.0,15.021,15.021,14.9238,14.9752,135100.0
2008-12-02 14:30:00,26.19,26.4,26.15,26.38,99500.0,14.9695,15.0896,14.9467,15.0781,99500.0
2008-12-02 14:40:00,26.37,26.45,26.24,26.26,102600.0,15.0724,15.1181,14.9981,15.0095,102600.0
2008-12-02 14:50:00,26.25,26.48,26.24,26.46,106900.0,15.0038,15.1353,14.9981,15.1239,106900.0
2008-12-02 15:00:00,26.46,26.47,26.16,26.19,103500.0,15.1239,15.1296,14.9524,14.9695,103500.0
2008-12-02 15:10:00,26.17,26.45,26.14,26.45,85800.0,14.9581,15.1181,14.9409,15.1181,85800.0
2008-12-02 15:20:00,26.46,26.71,26.43,26.66,118500.0,15.1239,15.2667,15.1067,15.2382,118500.0
2008-12-02 15:30:00,26.67,26.77,26.65,26.68,106200.0,15.2439,15.301,15.2324,15.2496,106200.0
2008-12-02 15:40:00,26.7,26.7,26.38,26.42,105500.0,15.261,15.261,15.0781,15.101,105500.0
2008-12-02 15:50:00,26.43,26.71,26.31,26.67,466300.0,15.1067,15.2667,15.0381,15.2439,466300.0
2008-12-03 09:30:00,26.11,26.57,25.97,26.27,79600.0,14.9238,15.1867,14.8438,15.0153,79600.0
2008-12-03 09:40:00,26.29,26.36,26.07,26.14,145000.0,15.0267,15.0667,14.9009,14.9409,145000.0
2008-12-03 09:50:00,26.15,26.28,26.05,26.16,87000.0,14.9467,15.021,14.8895,14.9524,87000.0
2008-12-03 10:00:00,26.15,26.39,25.91,26.26,152300.0,14.9467,15.0838,14.8095,15.0095,152300.0
2008-12-03 10:10:00,26.27,26.45,26.18,26.36,99200.0,15.0153,15.1181,14.9638,15.0667,99200.0
2008-12-03 10:20:00,26.37,26.51,26.2,26.43,137400.0,15.0724,15.1524,14.9752,15.1067,137400.0
2008-12-03 10:30:00,26.43,26.67,26.42,26.58,158800.0,15.1067,15.2439,15.101,15.1924,158800.0
2008-12-03 10:40:00,26.59,26.95,26.54,26.92,113200.0,15.1982,15.4039,15.1696,15.3868,113200.0
2008-12-03 10:50:00,26.92,27.08,26.83,27.08,75800.0,15.3868,15.4782,15.3353,15.4782,75800.0
2008-12-03 11:00:00,27.09,27.21,27.04,27.17,139900.0,15.4839,15.5525,15.4554,15.5297,139900.0
2008-12-03 11:10:00,27.16,27.44,27.14,27.31,151200.0,15.524,15.684,15.5125,15.6097,151200.0
2008-12-03 11:20:00,27.31,27.31,27.1,27.14,65200.0,15.6097,15.6097,15.4897,15.5125,65200.0
2008-12-03 11:30:00,27.13,27.15,26.93,26.94,116700.0,15.5068,15.5182,15.3925,15.3982,116700.0
2008-12-03 11:40:00,26.94,27.05,26.77,26.82,104600.0,15.3982,15.4611,15.301,15.3296,104600.0
2008-12-03 11:50:00,26.82,27.01,26.77,26.92,134000.0,15.3296,15.4382,15.301,15.3868,134000.0
2008-12-03 12:00:00,26.92,26.92,26.7,26.71,66300.0,15.3868,15.3868,15.261,15.2667,66300.0
2008-12-03 12:10:00,26.73,26.77,26.56,26.57,106500.0,15.2782,15.301,15.181,15.1867,106500.0
2008-12-03 12:20:00,26.56,26.68,26.54,26.67,100400.0,15.181,15.2496,15.1696,15.2439,100400.0
2008-12-03 12:30:00,26.67,26.76,26.67,26.74,78100.0,15.2439,15.2953,15.2439,15.2839,78100.0
2008-12-03 12:40:00,26.75,26.76,26.59,26.62,85900.0,15.2896,15.2953,15.1982,15.2153,85900.0
2008-12-03 12:50:00,26.62,26.77,26.6,26.68,93100.0,15.2153,15.301,15.2039,15.2496,93100.0
2008-12-03 13:00:00,26.69,26.71,26.58,26.59,90700.0,15.2553,15.2667,15.1924,15.1982,90700.0
2008-12-03 13:10:00,26.59,26.62,26.51,26.57,89600.0,15.1982,15.2153,15.1524,15.1867,89600.0
2008-12-03 13:20:00,26.58,26.62,26.31,26.33,113000.0,15.1924,15.2153,15.0381,15.0495,113000.0
2008-12-03 13:30:00,26.32,26.32,26.2,26.2,85200.0,15.0438,15.0438,14.9752,14.9752,85200.0
2008-12-03 13:40:00,26.2,26.21,25.98,26.01,148900.0,14.9752,14.981,14.8495,14.8666,148900.0
2008-12-03 13:50:00,26.01,26.02,25.93,25.99,99600.0,14.8666,14.8724,14.8209,14.8552,99600.0
2008-12-03 14:00:00,25.99,26.06,25.85,25.93,161400.0,14.8552,14.8952,14.7752,14.8209,161400.0
2008-12-03 14:10:00,25.94,26.13,25.94,26.08,168600.0,14.8266,14.9352,14.8266,14.9067,168600.0
2008-12-03 14:20:00,26.09,26.39,26.08,26.35,140900.0,14.9124,15.0838,14.9067,15.061,140900.0
2008-12-03 14:30:00,26.36,26.61,26.36,26.43,199300.0,15.0667,15.2096,15.0667,15.1067,199300.0
2008-12-03 14:40:00,26.42,26.62,26.41,26.53,138900.0,15.101,15.2153,15.0953,15.1639,138900.0
2008-12-03 14:50:00,26.53,26.67,26.4,26.41,226300.0,15.1639,15.2439,15.0896,15.0953,226300.0
2008-12-03 15:00:00,26.41,26.59,26.28,26.57,151900.0,15.0953,15.1982,15.021,15.1867,151900.0
2008-12-03 15:10:00,26.57,26.63,26.34,26.51,161000.0,15.1867,15.221,15.0553,15.1524,161000.0
2008-12-03 15:20:00,26.51,26.62,26.38,26.57,144900.0,15.1524,15.2153,15.0781,15.1867,144900.0
2008-12-03 15:30:00,26.57,26.8,26.43,26.77,253600.0,15.1867,15.3182,15.1067,15.301,253600.0
2008-12-03 15:40:00,26.78,26.98,26.78,26.92,212800.0,15.3068,15.4211,15.3068,15.3868,212800.0
2008-12-03 15:50:00,26.92,27.16,26.88,27.13,419200.0,15.3868,15.524,15.3639,15.5068,419200.0
2008-12-04 09:30:00,26.7,27.03,26.4,26.73,90100.0,15.261,15.4496,15.0896,15.2782,90100.0
2008-12-04 09:40:00,26.76,27.07,26.76,26.96,86300.0,15.2953,15.4725,15.2953,15.4096,86300.0
2008-12-04 09:50:00,27.0,27.23,26.98,27.05,88600.0,15.4325,15.564,15.4211,15.4611,88600.0
2008-12-04 10:00:00,27.05,27.27,26.97,27.1,113900.0,15.4611,15.5868,15.4154,15.4897,113900.0
2008-12-04 10:10:00,27.11,27.25,27.09,27.17,111100.0,15.4954,15.5754,15.4839,15.5297,111100.0
2008-12-04 10:20:00,27.18,27.48,27.17,27.29,189800.0,15.5354,15.7069,15.5297,15.5983,189800.0
2008-12-04 10:30:00,27.3,27.42,27.21,27.35,81200.0,15.604,15.6726,15.5525,15.6326,81200.0
2008-12-04 10:40:00,27.34,27.52,27.31,27.37,118300.0,15.6268,15.7297,15.6097,15.644,118300.0
2008-12-04 10:50:00,27.37,27.62,27.33,27.55,62200.0,15.644,15.7869,15.6211,15.7469,62200.0
2008-12-04 11:00:00,27.54,27.55,27.27,27.28,43200.0,15.7412,15.7469,15.5868,15.5925,43200.0
2008-12-04 11:10:00,27.29,27.35,27.15,27.27,49000.0,15.5983,15.6326,15.5182,15.5868,49000.0
2008-12-04 11:20:00,27.26,27.42,27.2,27.31,36700.0,15.5811,15.6726,15.5468,15.6097,36700.0
2008-12-04 11:30:00,27.31,27.31,27.04,27.05,50600.0,15.6097,15.6097,15.4554,15.4611,50600.0
2008-12-04 11:40:00,27.04,27.06,26.93,27.03,39100.0,15.4554,15.4668,15.3925,15.4496,39100.0
2008-12-04 11:50:00,27.03,27.14,26.93,27.01,68100.0,15.4496,15.5125,15.3925,15.4382,68100.0
2008-12-04 12:00:00,27.01,27.03,26.82,26.87,42700.0,15.4382,15.4496,15.3296,15.3582,42700.0
2008-12-04 12:10:00,26.86,26.88,26.74,26.75,36200.0,15.3525,15.3639,15.2839,15.2896,36200.0
2008-12-04 12:20:00,26.73,26.89,26.69,26.84,39700.0,15.2782,15.3696,15.2553,15.341,39700.0
2008-12-04 12:30:00,26.85,26.91,26.8,26.9,25600.0,15.3468,15.3811,15.3182,15.3753,25600.0
2008-12-04 12:40:00,26.89,27.01,26.88,26.93,54800.0,15.3696,15.4382,15.3639,15.3925,54800.0
2008-12-04 12:50:00,26.93,26.94,26.85,26.87,36200.0,15.3925,15.3982,15.3468,15.3582,36200.0
2008-12-04 13:00:00,26.87,26.87,26.73,26.73,38400.0,15.3582,15.3582,15.2782,15.2782,38400.0
2008-12-04 13:10:00,26.74,26.75,26.65,26.65,64500.0,15.2839,15.2896,15.2324,15.2324,64500.0
2008-12-04 13:20:00,26.64,26.67,26.53,26.53,60100.0,15.2267,15.2439,15.1639,15.1639,60100.0
2008-12-04 13:30:00,26.53,26.69,26.51,26.62,66800.0,15.1639,15.2553,15.1524,15.2153,66800.0
2008-12-04 13:40:00,26.63,26.7,26.56,26.67,71100.0,15.221,15.261,15.181,15.2439,71100.0
2008-12-04 13:50:00,26.66,26.79,26.65,26.7,52800.0,15.2382,15.3125,15.2324,15.261,52800.0
2008-12-04 14:00:00,26.7,26.8,26.69,26.77,61400.0,15.261,15.3182,15.2553,15.301,61400.0
2008-12-04 14:10:00,26.77,26.83,26.67,26.7,79800.0,15.301,15.3353,15.2439,15.261,79800.0
2008-12-04 14:20:00,26.7,26.79,26.68,26.71,55900.0,15.261,15.3125,15.2496,15.2667,55900.0
2008-12-04 14:30:00,26.71,26.89,26.7,26.85,70400.0,15.2667,15.3696,15.261,15.3468,70400.0
2008-12-04 14:40:00,26.84,26.86,26.55,26.65,117100.0,15.341,15.3525,15.1753,15.2324,117100.0
2008-12-04 14:50:00,26.65,26.76,26.57,26.57,84800.0,15.2324,15.2953,15.1867,15.1867,84800.0
2008-12-04 15:00:00,26.56,26.6,26.18,26.22,167900.0,15.181,15.2039,14.9638,14.9867,167900.0
2008-12-04 15:10:00,26.23,26.29,25.94,26.03,167200.0,14.9924,15.0267,14.8266,14.8781,167200.0
2008-12-04 15:20:00,26.04,26.08,25.73,25.73,263000.0,14.8838,14.9067,14.7066,14.7066,263000.0
2008-12-04 15:30:00,25.73,25.83,25.59,25.67,304200.0,14.7066,14.7638,14.6266,14.6723,304200.0
2008-12-04 15:40:00,25.67,25.88,25.64,25.78,370100.0,14.6723,14.7923,14.6552,14.7352,370100.0
2008-12-04 15:50:00,25.78,26.1,25.7,26.02,450100.0,14.7352,14.9181,14.6895,14.8724,450100.0
2008-12-05 09:30:00,25.47,25.86,25.35,25.5,122400.0,14.558,14.7809,14.4894,14.5751,122400.0
2008-12-05 09:40:00,25.5,25.55,25.1,25.1,169200.0,14.5751,14.6037,14.3465,14.3465,169200.0
2008-12-05 09:50:00,25.11,25.21,25.0,25.05,104600.0,14.3522,14.4094,14.2894,14.3179,104600.0
2008-12-05 10:00:00,25.04,25.15,25.0,25.02,80800.0,14.3122,14.3751,14.2894,14.3008,80800.0
2008-12-05 10:10:00,25.03,25.04,24.77,24.81,125300.0,14.3065,14.3122,14.1579,14.1808,125300.0
2008-12-05 10:20:00,24.8,24.96,24.74,24.95,149400.0,14.175,14.2665,14.1407,14.2608,149400.0
2008-12-05 10:30:00,24.95,25.13,24.95,25.09,89700.0,14.2608,14.3637,14.2608,14.3408,89700.0
2008-12-05 10:40:00,25.1,25.11,24.96,25.11,93600.0,14.3465,14.3522,14.2665,14.3522,93600.0
2008-12-05 10:50:00,25.11,25.17,25.05,25.11,68600.0,14.3522,14.3865,14.3179,14.3522,68600.0
2008-12-05 11:00:00,25.11,25.15,25.05,25.13,59400.0,14.3522,14.3751,14.3179,14.3637,59400.0
2008-12-05 11:10:00,25.13,25.23,25.05,25.08,61700.0,14.3637,14.4208,14.3179,14.3351,61700.0
2008-12-05 11:20:00,25.08,25.1,24.94,24.96,36500.0,14.3351,14.3465,14.2551,14.2665,36500.0
2008-12-05 11:30:00,24.95,24.96,24.83,24.96,65500.0,14.2608,14.2665,14.1922,14.2665,65500.0
2008-12-05 11:40:00,24.97,25.02,24.91,24.92,60400.0,14.2722,14.3008,14.2379,14.2436,60400.0
2008-12-05 11:50:00,24.91,25.07,24.91,24.97,75600.0,14.2379,14.3294,14.2379,14.2722,75600.0
2008-12-05 12:00:00,24.98,25.15,24.96,25.13,82000.0,14.2779,14.3751,14.2665,14.3637,82000.0
2008-12-05 12:10:00,25.13,25.14,25.04,25.1,54700.0,14.3637,14.3694,14.3122,14.3465,54700.0
2008-12-05 12:20:00,25.1,25.17,25.06,25.12,55600.0,14.3465,14.3865,14.3236,14.3579,55600.0
2008-12-05 12:30:00,25.11,25.11,24.89,24.95,39900.0,14.3522,14.3522,14.2265,14.2608,39900.0
2008-12-05 12:40:00,24.94,25.01,24.87,25.0,53500.0,14.2551,14.2951,14.215,14.2894,53500.0
2008-12-05 12:50:00,25.0,25.17,24.99,25.15,84800.0,14.2894,14.3865,14.2836,14.3751,84800.0
2008-12-05 13:00:00,25.15,25.33,25.15,25.33,57900.0,14.3751,14.478,14.3751,14.478,57900.0
2008-12-05 13:10:00,25.32,25.38,25.31,25.33,87600.0,14.4723,14.5066,14.4665,14.478,87600.0
2008-12-05 13:20:00,25.33,25.44,25.26,25.28,48900.0,14.478,14.5408,14.438,14.4494,48900.0
2008-12-05 13:30:00,25.26,25.41,25.25,25.38,77200.0,14.438,14.5237,14.4322,14.5066,77200.0
2008-12-05 13:40:00,25.38,25.67,25.31,25.65,96000.0,14.5066,14.6723,14.4665,14.6609,96000.0
2008-12-05 13:50:00,25.65,25.87,25.65,25.7,167900.0,14.6609,14.7866,14.6609,14.6895,167900.0
2008-12-05 14:00:00,25.7,25.79,25.46,25.46,105900.0,14.6895,14.7409,14.5523,14.5523,105900.0
2008-12-05 14:10:00,25.44,25.6,25.39,25.49,69500.0,14.5408,14.6323,14.5123,14.5694,69500.0
2008-12-05 14:20:00,25.49,25.69,25.45,25.5,89600.0,14.5694,14.6837,14.5466,14.5751,89600.0
2008-12-05 14:30:00,25.49,25.8,25.44,25.8,90100.0,14.5694,14.7466,14.5408,14.7466,90100.0
2008-12-05 14:40:00,25.8,26.25,25.79,26.21,170900.0,14.7466,15.0038,14.7409,14.981,170900.0
2008-12-05 14:50:00,26.22,26.24,26.08,26.12,142900.0,14.9867,14.9981,14.9067,14.9295,142900.0
2008-12-05 15:00:00,26.13,26.25,25.86,25.96,219100.0,14.9352,15.0038,14.7809,14.8381,219100.0
2008-12-05 15:10:00,25.96,26.3,25.92,26.17,131900.0,14.8381,15.0324,14.8152,14.9581,131900.0
2008-12-05 15:20:00,26.17,26.26,26.01,26.21,112500.0,14.9581,15.0095,14.8666,14.981,112500.0
2008-12-05 15:30:00,26.22,26.49,26.21,26.43,191600.0,14.9867,15.141,14.981,15.1067,191600.0
2008-12-05 15:40:00,26.43,26.53,26.28,26.36,270800.0,15.1067,15.1639,15.021,15.0667,270800.0
2008-12-05 15:50:00,26.35,26.6,26.35,26.51,366500.0,15.061,15.2039,15.061,15.1524,366500.0
2008-12-08 09:30:00,27.57,27.61,26.82,27.41,139700.0,15.7583,15.7812,15.3296,15.6668,139700.0
2008-12-08 09:40:00,27.39,27.46,27.2,27.29,106100.0,15.6554,15.6954,15.5468,15.5983,106100.0
2008-12-08 09:50:00,27.26,27.3,27.02,27.12,97800.0,15.5811,15.604,15.4439,15.5011,97800.0
2008-12-08 10:00:00,27.12,27.41,27.12,27.36,125300.0,15.5011,15.6668,15.5011,15.6383,125300.0
2008-12-08 10:10:00,27.35,27.49,27.23,27.32,148700.0,15.6326,15.7126,15.564,15.6154,148700.0
2008-12-08 10:20:00,27.32,27.56,27.32,27.48,120400.0,15.6154,15.7526,15.6154,15.7069,120400.0
2008-12-08 10:30:00,27.48,27.6,27.39,27.5,119500.0,15.7069,15.7754,15.6554,15.7183,119500.0
2008-12-08 10:40:00,27.49,27.72,27.47,27.62,99500.0,15.7126,15.844,15.7011,15.7869,99500.0
2008-12-08 10:50:00,27.63,27.73,27.6,27.63,108400.0,15.7926,15.8497,15.7754,15.7926,108400.0
2008-12-08 11:00:00,27.62,27.7,27.44,27.48,69800.0,15.7869,15.8326,15.684,15.7069,69800.0
2008-12-08 11:10:00,27.47,27.49,27.38,27.44,68700.0,15.7011,15.7126,15.6497,15.684,68700.0
2008-12-08 11:20:00,27.42,27.54,27.41,27.48,49000.0,15.6726,15.7412,15.6668,15.7069,49000.0
2008-12-08 11:30:00,27.49,27.62,27.31,27.46,136200.0,15.7126,15.7869,15.6097,15.6954,136200.0
2008-12-08 11:40:00,27.46,27.46,27.3,27.43,44300.0,15.6954,15.6954,15.604,15.6783,44300.0
2008-12-08 11:50:00,27.43,27.49,27.36,27.41,32700.0,15.6783,15.7126,15.6383,15.6668,32700.0
2008-12-08 12:00:00,27.42,27.47,27.36,27.38,27900.0,15.6726,15.7011,15.6383,15.6497,27900.0
2008-12-08 12:10:00,27.39,27.5,27.35,27.49,28500.0,15.6554,15.7183,15.6326,15.7126,28500.0
2008-12-08 12:20:00,27.49,27.52,27.45,27.47,37900.0,15.7126,15.7297,15.6897,15.7011,37900.0
2008-12-08 12:30:00,27.47,27.51,27.44,27.44,37800.0,15.7011,15.724,15.684,15.684,37800.0
2008-12-08 12:40:00,27.44,27.5,27.4,27.4,25700.0,15.684,15.7183,15.6611,15.6611,25700.0
2008-12-08 12:50:00,27.4,27.45,27.24,27.31,44200.0,15.6611,15.6897,15.5697,15.6097,44200.0
2008-12-08 13:00:00,27.32,27.43,27.32,27.4,43300.0,15.6154,15.6783,15.6154,15.6611,43300.0
2008-12-08 13:10:00,27.41,27.45,27.28,27.29,33900.0,15.6668,15.6897,15.5925,15.5983,33900.0
2008-12-08 13:20:00,27.28,27.37,27.23,27.29,40700.0,15.5925,15.644,15.564,15.5983,40700.0
2008-12-08 13:30:00,27.29,27.29,27.11,27.25,86000.0,15.5983,15.5983,15.4954,15.5754,86000.0
2008-12-08 13:40:00,27.27,27.32,27.17,27.17,72600.0,15.5868,15.6154,15.5297,15.5297,72600.0
2008-12-08 13:50:00,27.17,27.24,27.08,27.2,106000.0,15.5297,15.5697,15.4782,15.5468,106000.0
2008-12-08 14:00:00,27.21,27.31,27.18,27.27,91400.0,15.5525,15.6097,15.5354,15.5868,91400.0
2008-12-08 14:10:00,27.26,27.33,27.24,27.3,56800.0,15.5811,15.6211,15.5697,15.604,56800.0
2008-12-08 14:20:00,27.3,27.43,27.29,27.32,95100.0,15.604,15.6783,15.5983,15.6154,95100.0
2008-12-08 14:30:00,27.31,27.4,27.26,27.38,85200.0,15.6097,15.6611,15.5811,15.6497,85200.0
2008-12-08 14:40:00,27.39,27.56,27.37,27.5,94200.0,15.6554,15.7526,15.644,15.7183,94200.0
2008-12-08 14:50:00,27.49,27.57,27.45,27.57,78000.0,15.7126,15.7583,15.6897,15.7583,78000.0
2008-12-08 15:00:00,27.57,27.57,27.42,27.57,115200.0,15.7583,15.7583,15.6726,15.7583,115200.0
2008-12-08 15:10:00,27.56,27.6,27.49,27.51,144900.0,15.7526,15.7754,15.7126,15.724,144900.0
2008-12-08 15:20:00,27.51,27.6,27.44,27.54,106800.0,15.724,15.7754,15.684,15.7412,106800.0
2008-12-08 15:30:00,27.54,27.6,27.35,27.35,129700.0,15.7412,15.7754,15.6326,15.6326,129700.0
2008-12-08 15:40:00,27.35,27.42,27.1,27.17,261400.0,15.6326,15.6726,15.4897,15.5297,261400.0
2008-12-08 15:50:00,27.17,27.55,27.17,27.41,491000.0,15.5297,15.7469,15.5297,15.6668,491000.0
2008-12-09 09:30:00,27.66,27.66,27.01,27.41,93400.0,15.8097,15.8097,15.4382,15.6668,93400.0
2008-12-09 09:40:00,27.4,27.4,27.22,27.35,49400.0,15.6611,15.6611,15.5582,15.6326,49400.0
2008-12-09 09:50:00,27.37,27.39,27.19,27.25,32000.0,15.644,15.6554,15.5411,15.5754,32000.0
2008-12-09 10:00:00,27.25,27.45,27.2,27.29,101800.0,15.5754,15.6897,15.5468,15.5983,101800.0
2008-12-09 10:10:00,27.31,27.57,27.31,27.53,71500.0,15.6097,15.7583,15.6097,15.7354,71500.0
2008-12-09 10:20:00,27.52,27.55,27.35,27.38,69000.0,15.7297,15.7469,15.6326,15.6497,69000.0
2008-12-09 10:30:00,27.36,27.55,27.36,27.47,45100.0,15.6383,15.7469,15.6383,15.7011,45100.0
2008-12-09 10:40:00,27.47,27.63,27.41,27.5,69300.0,15.7011,15.7926,15.6668,15.7183,69300.0
2008-12-09 10:50:00,27.51,27.58,27.47,27.52,44100.0,15.724,15.764,15.7011,15.7297,44100.0
2008-12-09 11:00:00,27.52,27.64,27.43,27.43,47200.0,15.7297,15.7983,15.6783,15.6783,47200.0
2008-12-09 11:10:00,27.44,27.47,27.38,27.4,37600.0,15.684,15.7011,15.6497,15.6611,37600.0
2008-12-09 11:20:00,27.4,27.42,27.27,27.27,46500.0,15.6611,15.6726,15.5868,15.5868,46500.0
2008-12-09 11:30:00,27.27,27.48,27.26,27.31,118800.0,15.5868,15.7069,15.5811,15.6097,118800.0
2008-12-09 11:40:00,27.29,27.45,27.29,27.3,66300.0,15.5983,15.6897,15.5983,15.604,66300.0
2008-12-09 11:50:00,27.31,27.34,27.23,27.23,71000.0,15.6097,15.6268,15.564,15.564,71000.0
2008-12-09 12:00:00,27.24,27.35,27.21,27.25,72600.0,15.5697,15.6326,15.5525,15.5754,72600.0
2008-12-09 12:10:00,27.24,27.25,27.12,27.2,73600.0,15.5697,15.5754,15.5011,15.5468,73600.0
2008-12-09 12:20:00,27.2,27.22,27.1,27.17,57800.0,15.5468,15.5582,15.4897,15.5297,57800.0
2008-12-09 12:30:00,27.16,27.23,27.15,27.23,52900.0,15.524,15.564,15.5182,15.564,52900.0
2008-12-09 12:40:00,27.22,27.26,27.14,27.17,53200.0,15.5582,15.5811,15.5125,15.5297,53200.0
2008-12-09 12:50:00,27.17,27.2,27.02,27.03,54900.0,15.5297,15.5468,15.4439,15.4496,54900.0
2008-12-09 13:00:00,27.04,27.16,26.98,27.14,33900.0,15.4554,15.524,15.4211,15.5125,33900.0
2008-12-09 13:10:00,27.15,27.16,26.96,26.99,67800.0,15.5182,15.524,15.4096,15.4268,67800.0
2008-12-09 13:20:00,26.98,27.07,26.94,26.95,42700.0,15.4211,15.4725,15.3982,15.4039,42700.0
2008-12-09 13:30:00,26.95,26.99,26.87,26.96,45200.0,15.4039,15.4268,15.3582,15.4096,45200.0
2008-12-09 13:40:00,26.95,27.1,26.91,27.1,45700.0,15.4039,15.4897,15.3811,15.4897,45700.0
2008-12-09 13:50:00,27.1,27.11,26.97,27.01,149500.0,15.4897,15.4954,15.4154,15.4382,149500.0
2008-12-09 14:00:00,27.0,27.01,26.78,26.8,64000.0,15.4325,15.4382,15.3068,15.3182,64000.0
2008-12-09 14:10:00,26.81,26.9,26.79,26.89,32800.0,15.3239,15.3753,15.3125,15.3696,32800.0
2008-12-09 14:20:00,26.89,26.89,26.63,26.68,111400.0,15.3696,15.3696,15.221,15.2496,111400.0
2008-12-09 14:30:00,26.66,26.74,26.57,26.73,36100.0,15.2382,15.2839,15.1867,15.2782,36100.0
2008-12-09 14:40:00,26.74,26.88,26.71,26.86,60200.0,15.2839,15.3639,15.2667,15.3525,60200.0
2008-12-09 14:50:00,26.86,27.0,26.81,26.93,130800.0,15.3525,15.4325,15.3239,15.3925,130800.0
2008-12-09 15:00:00,26.94,27.04,26.86,27.03,134000.0,15.3982,15.4554,15.3525,15.4496,134000.0
2008-12-09 15:10:00,27.03,27.03,26.83,26.99,115200.0,15.4496,15.4496,15.3353,15.4268,115200.0
2008-12-09 15:20:00,27.0,27.05,26.7,26.7,90800.0,15.4325,15.4611,15.261,15.261,90800.0
2008-12-09 15:30:00,26.71,26.81,26.64,26.73,104300.0,15.2667,15.3239,15.2267,15.2782,104300.0
2008-12-09 15:40:00,26.73,26.89,26.71,26.73,145000.0,15.2782,15.3696,15.2667,15.2782,145000.0
2008-12-09 15:50:00,26.72,26.79,26.61,26.71,288100.0,15.2725,15.3125,15.2096,15.2667,288100.0
2008-12-10 09:30:00,25.77,26.69,25.76,26.13,150600.0,14.7295,15.2553,14.7237,14.9352,150600.0
2008-12-10 09:40:00,26.14,26.21,26.06,26.08,116200.0,14.9409,14.981,14.8952,14.9067,116200.0
2008-12-10 09:50:00,26.09,26.18,26.01,26.1,76200.0,14.9124,14.9638,14.8666,14.9181,76200.0
2008-12-10 10:00:00,26.11,26.25,26.06,26.22,84600.0,14.9238,15.0038,14.8952,14.9867,84600.0
2008-12-10 10:10:00,26.22,26.36,26.19,26.34,70000.0,14.9867,15.0667,14.9695,15.0553,70000.0
2008-12-10 10:20:00,26.33,26.36,26.17,26.21,135100.0,15.0495,15.0667,14.9581,14.981,135100.0
2008-12-10 10:30:00,26.2,26.22,26.06,26.2,97000.0,14.9752,14.9867,14.8952,14.9752,97000.0
2008-12-10 10:40:00,26.2,26.22,26.11,26.15,60500.0,14.9752,14.9867,14.9238,14.9467,60500.0
2008-12-10 10:50:00,26.15,26.27,26.14,26.25,111300.0,14.9467,15.0153,14.9409,15.0038,111300.0
2008-12-10 11:00:00,26.25,26.35,26.18,26.34,115500.0,15.0038,15.061,14.9638,15.0553,115500.0
2008-12-10 11:10:00,26.33,26.41,26.32,26.41,116600.0,15.0495,15.0953,15.0438,15.0953,116600.0
2008-12-10 11:20:00,26.38,26.48,26.33,26.35,109000.0,15.0781,15.1353,15.0495,15.061,109000.0
2008-12-10 11:30:00,26.35,26.43,26.34,26.4,117800.0,15.061,15.1067,15.0553,15.0896,117800.0
2008-12-10 11:40:00,26.41,26.53,26.37,26.49,74900.0,15.0953,15.1639,15.0724,15.141,74900.0
2008-12-10 11:50:00,26.5,26.52,26.41,26.42,54100.0,15.1467,15.1581,15.0953,15.101,54100.0
2008-12-10 12:00:00,26.42,26.48,26.39,26.45,70200.0,15.101,15.1353,15.0838,15.1181,70200.0
2008-12-10 12:10:00,26.45,26.66,26.45,26.56,75000.0,15.1181,15.2382,15.1181,15.181,75000.0
2008-12-10 12:20:00,26.57,26.58,26.4,26.45,62400.0,15.1867,15.1924,15.0896,15.1181,62400.0
2008-12-10 12:30:00,26.46,26.48,26.38,26.41,46500.0,15.1239,15.1353,15.0781,15.0953,46500.0
2008-12-10 12:40:00,26.41,26.47,26.37,26.44,68700.0,15.0953,15.1296,15.0724,15.1124,68700.0
2008-12-10 12:50:00,26.45,26.5,26.34,26.39,87100.0,15.1181,15.1467,15.0553,15.0838,87100.0
2008-12-10 13:00:00,26.39,26.51,26.35,26.47,50800.0,15.0838,15.1524,15.061,15.1296,50800.0
2008-12-10 13:10:00,26.46,26.6,26.46,26.53,84700.0,15.1239,15.2039,15.1239,15.1639,84700.0
2008-12-10 13:20:00,26.53,26.56,26.46,26.48,45900.0,15.1639,15.181,15.1239,15.1353,45900.0
2008-12-10 13:30:00,26.47,26.49,26.37,26.41,54500.0,15.1296,15.141,15.0724,15.0953,54500.0
2008-12-10 13:40:00,26.41,26.43,26.35,26.42,50800.0,15.0953,15.1067,15.061,15.101,50800.0
2008-12-10 13:50:00,26.41,26.41,26.18,26.23,80900.0,15.0953,15.0953,14.9638,14.9924,80900.0
2008-12-10 14:00:00,26.23,26.26,26.18,26.25,69900.0,14.9924,15.0095,14.9638,15.0038,69900.0
2008-12-10 14:10:00,26.26,26.3,26.23,26.24,67300.0,15.0095,15.0324,14.9924,14.9981,67300.0
2008-12-10 14:20:00,26.23,26.24,26.03,26.13,121200.0,14.9924,14.9981,14.8781,14.9352,121200.0
2008-12-10 14:30:00,26.13,26.24,26.02,26.23,111400.0,14.9352,14.9981,14.8724,14.9924,111400.0
2008-12-10 14:40:00,26.24,26.28,26.11,26.12,161400.0,14.9981,15.021,14.9238,14.9295,161400.0
2008-12-10 14:50:00,26.11,26.21,26.03,26.07,170900.0,14.9238,14.981,14.8781,14.9009,170900.0
2008-12-10 15:00:00,26.07,26.21,26.05,26.21,167100.0,14.9009,14.981,14.8895,14.981,167100.0
2008-12-10 15:10:00,26.21,26.33,26.18,26.23,93600.0,14.981,15.0495,14.9638,14.9924,93600.0
2008-12-10 15:20:00,26.23,26.36,26.2,26.34,114800.0,14.9924,15.0667,14.9752,15.0553,114800.0
2008-12-10 15:30:00,26.35,26.37,26.16,26.16,175100.0,15.061,15.0724,14.9524,14.9524,175100.0
2008-12-10 15:40:00,26.17,26.34,26.17,26.3,142200.0,14.9581,15.0553,14.9581,15.0324,142200.0
2008-12-10 15:50:00,26.3,26.41,26.28,26.3,259000.0,15.0324,15.0953,15.021,15.0324,259000.0
2008-12-11 09:30:00,26.32,26.35,25.78,26.24,71800.0,15.0438,15.061,14.7352,14.9981,71800.0
2008-12-11 09:40:00,26.23,26.46,26.14,26.45,91500.0,14.9924,15.1239,14.9409,15.1181,91500.0
2008-12-11 09:50:00,26.45,26.48,26.29,26.42,70300.0,15.1181,15.1353,15.0267,15.101,70300.0
2008-12-11 10:00:00,26.42,26.46,26.25,26.34,77600.0,15.101,15.1239,15.0038,15.0553,77600.0
2008-12-11 10:10:00,26.34,26.39,26.22,26.37,104000.0,15.0553,15.0838,14.9867,15.0724,104000.0
2008-12-11 10:20:00,26.38,26.55,26.31,26.34,135200.0,15.0781,15.1753,15.0381,15.0553,135200.0
2008-12-11 10:30:00,26.35,26.45,26.29,26.35,106000.0,15.061,15.1181,15.0267,15.061,106000.0
2008-12-11 10:40:00,26.35,26.37,26.26,26.34,53600.0,15.061,15.0724,15.0095,15.0553,53600.0
2008-12-11 10:50:00,26.35,26.36,26.26,26.29,68700.0,15.061,15.0667,15.0095,15.0267,68700.0
2008-12-11 11:00:00,26.28,26.31,26.24,26.29,43100.0,15.021,15.0381,14.9981,15.0267,43100.0
2008-12-11 11:10:00,26.28,26.44,26.27,26.33,73900.0,15.021,15.1124,15.0153,15.0495,73900.0
2008-12-11 11:20:00,26.34,26.36,26.18,26.23,62200.0,15.0553,15.0667,14.9638,14.9924,62200.0
2008-12-11 11:30:00,26.24,26.34,26.23,26.32,38500.0,14.9981,15.0553,14.9924,15.0438,38500.0
2008-12-11 11:40:00,26.32,26.43,26.32,26.42,51100.0,15.0438,15.1067,15.0438,15.101,51100.0
2008-12-11 11:50:00,26.42,26.48,26.37,26.45,59500.0,15.101,15.1353,15.0724,15.1181,59500.0
2008-12-11 12:00:00,26.45,26.6,26.43,26.58,85400.0,15.1181,15.2039,15.1067,15.1924,85400.0
2008-12-11 12:10:00,26.58,26.59,26.56,26.57,63800.0,15.1924,15.1982,15.181,15.1867,63800.0
2008-12-11 12:20:00,26.59,26.6,26.45,26.46,62500.0,15.1982,15.2039,15.1181,15.1239,62500.0
2008-12-11 12:30:00,26.46,26.51,26.45,26.47,45900.0,15.1239,15.1524,15.1181,15.1296,45900.0
2008-12-11 12:40:00,26.48,26.49,26.37,26.38,44100.0,15.1353,15.141,15.0724,15.0781,44100.0
2008-12-11 12:50:00,26.38,26.41,26.33,26.37,94700.0,15.0781,15.0953,15.0495,15.0724,94700.0
2008-12-11 13:00:00,26.38,26.41,26.29,26.29,61200.0,15.0781,15.0953,15.0267,15.0267,61200.0
2008-12-11 13:10:00,26.29,26.31,26.19,26.21,53600.0,15.0267,15.0381,14.9695,14.981,53600.0
2008-12-11 13:20:00,26.2,26.2,26.09,26.19,59900.0,14.9752,14.9752,14.9124,14.9695,59900.0
2008-12-11 13:30:00,26.21,26.25,26.18,26.25,26100.0,14.981,15.0038,14.9638,15.0038,26100.0
2008-12-11 13:40:00,26.25,26.3,26.22,26.22,36800.0,15.0038,15.0324,14.9867,14.9867,36800.0
2008-12-11 13:50:00,26.23,26.26,26.14,26.15,46400.0,14.9924,15.0095,14.9409,14.9467,46400.0
2008-12-11 14:00:00,26.15,26.2,26.13,26.15,35100.0,14.9467,14.9752,14.9352,14.9467,35100.0
2008-12-11 14:10:00,26.16,26.19,26.07,26.12,58400.0,14.9524,14.9695,14.9009,14.9295,58400.0
2008-12-11 14:20:00,26.12,26.12,26.02,26.1,49800.0,14.9295,14.9295,14.8724,14.9181,49800.0
2008-12-11 14:30:00,26.1,26.19,26.06,26.07,54000.0,14.9181,14.9695,14.8952,14.9009,54000.0
2008-12-11 14:40:00,26.08,26.1,25.87,25.88,201800.0,14.9067,14.9181,14.7866,14.7923,201800.0
2008-12-11 14:50:00,25.89,25.95,25.67,25.74,161300.0,14.7981,14.8323,14.6723,14.7123,161300.0
2008-12-11 15:00:00,25.74,25.74,25.62,25.71,104900.0,14.7123,14.7123,14.6437,14.6952,104900.0
2008-12-11 15:10:00,25.7,25.7,25.58,25.65,88400.0,14.6895,14.6895,14.6209,14.6609,88400.0
2008-12-11 15:20:00,25.66,25.8,25.64,25.79,102500.0,14.6666,14.7466,14.6552,14.7409,102500.0
2008-12-11 15:30:00,25.79,25.8,25.52,25.54,123000.0,14.7409,14.7466,14.5866,14.598,123000.0
2008-12-11 15:40:00,25.53,25.74,25.53,25.65,141600.0,14.5923,14.7123,14.5923,14.6609,141600.0
2008-12-11 15:50:00,25.65,25.71,25.58,25.6,304300.0,14.6609,14.6952,14.6209,14.6323,304300.0
2008-12-12 09:30:00,25.84,25.84,25.1,25.34,66400.0,14.7695,14.7695,14.3465,14.4837,66400.0
2008-12-12 09:40:00,25.33,25.4,25.09,25.21,79400.0,14.478,14.518,14.3408,14.4094,79400.0
2008-12-12 09:50:00,25.23,25.61,25.23,25.52,170100.0,14.4208,14.638,14.4208,14.5866,170100.0
2008-12-12 10:00:00,25.52,25.66,25.48,25.5,99400.0,14.5866,14.6666,14.5637,14.5751,99400.0
2008-12-12 10:10:00,25.51,25.53,25.33,25.44,71700.0,14.5809,14.5923,14.478,14.5408,71700.0
2008-12-12 10:20:00,25.44,25.6,25.42,25.6,65900.0,14.5408,14.6323,14.5294,14.6323,65900.0
2008-12-12 10:30:00,25.6,25.6,25.4,25.55,66100.0,14.6323,14.6323,14.518,14.6037,66100.0
2008-12-12 10:40:00,25.55,25.63,25.49,25.61,83100.0,14.6037,14.6494,14.5694,14.638,83100.0
2008-12-12 10:50:00,25.58,25.88,25.58,25.85,98700.0,14.6209,14.7923,14.6209,14.7752,98700.0
2008-12-12 11:00:00,25.83,26.0,25.77,25.98,93500.0,14.7638,14.8609,14.7295,14.8495,93500.0
2008-12-12 11:10:00,25.99,26.0,25.81,25.82,118000.0,14.8552,14.8609,14.7523,14.758,118000.0
2008-12-12 11:20:00,25.8,26.05,25.8,25.98,172200.0,14.7466,14.8895,14.7466,14.8495,172200.0
2008-12-12 11:30:00,25.97,25.97,25.76,25.77,102200.0,14.8438,14.8438,14.7237,14.7295,102200.0
2008-12-12 11:40:00,25.76,25.82,25.68,25.8,42100.0,14.7237,14.758,14.678,14.7466,42100.0
2008-12-12 11:50:00,25.8,25.82,25.68,25.7,52300.0,14.7466,14.758,14.678,14.6895,52300.0
2008-12-12 12:00:00,25.71,25.88,25.71,25.82,25200.0,14.6952,14.7923,14.6952,14.758,25200.0
2008-12-12 12:10:00,25.83,25.85,25.69,25.72,66600.0,14.7638,14.7752,14.6837,14.7009,66600.0
2008-12-12 12:20:00,25.72,25.9,25.71,25.88,82600.0,14.7009,14.8038,14.6952,14.7923,82600.0
2008-12-12 12:30:00,25.87,26.02,25.83,25.99,39900.0,14.7866,14.8724,14.7638,14.8552,39900.0
2008-12-12 12:40:00,26.01,26.05,25.92,25.93,50600.0,14.8666,14.8895,14.8152,14.8209,50600.0
2008-12-12 12:50:00,25.94,26.17,25.93,26.07,72700.0,14.8266,14.9581,14.8209,14.9009,72700.0
2008-12-12 13:00:00,26.07,26.11,25.96,26.01,45200.0,14.9009,14.9238,14.8381,14.8666,45200.0
2008-12-12 13:10:00,26.0,26.01,25.88,25.91,53600.0,14.8609,14.8666,14.7923,14.8095,53600.0
2008-12-12 13:20:00,25.9,25.92,25.76,25.85,79900.0,14.8038,14.8152,14.7237,14.7752,79900.0
2008-12-12 13:30:00,25.85,25.86,25.69,25.73,42100.0,14.7752,14.7809,14.6837,14.7066,42100.0
2008-12-12 13:40:00,25.73,25.73,25.62,25.7,58900.0,14.7066,14.7066,14.6437,14.6895,58900.0
2008-12-12 13:50:00,25.67,25.79,25.64,25.76,45100.0,14.6723,14.7409,14.6552,14.7237,45100.0
2008-12-12 14:00:00,25.75,25.96,25.75,25.89,72700.0,14.718,14.8381,14.718,14.7981,72700.0
2008-12-12 14:10:00,25.9,25.95,25.71,25.73,77400.0,14.8038,14.8323,14.6952,14.7066,77400.0
2008-12-12 14:20:00,25.74,25.77,25.65,25.74,66400.0,14.7123,14.7295,14.6609,14.7123,66400.0
2008-12-12 14:30:00,25.74,25.91,25.59,25.84,82400.0,14.7123,14.8095,14.6266,14.7695,82400.0
2008-12-12 14:40:00,25.86,25.94,25.82,25.93,70000.0,14.7809,14.8266,14.758,14.8209,70000.0
2008-12-12 14:50:00,25.93,26.12,25.93,26.07,112700.0,14.8209,14.9295,14.8209,14.9009,112700.0
2008-12-12 15:00:00,26.06,26.23,25.96,25.99,130200.0,14.8952,14.9924,14.8381,14.8552,130200.0
2008-12-12 15:10:00,25.98,26.05,25.83,25.84,99100.0,14.8495,14.8895,14.7638,14.7695,99100.0
2008-12-12 15:20:00,25.84,26.01,25.8,25.96,106100.0,14.7695,14.8666,14.7466,14.8381,106100.0
2008-12-12 15:30:00,25.95,25.97,25.78,25.9,222200.0,14.8323,14.8438,14.7352,14.8038,222200.0
2008-12-12 15:40:00,25.9,26.02,25.85,25.94,155700.0,14.8038,14.8724,14.7752,14.8266,155700.0
2008-12-12 15:50:00,25.94,26.09,25.81,26.09,278000.0,14.8266,14.9124,14.7523,14.9124,278000.0
2008-12-15 09:30:00,26.07,26.09,25.6,25.82,158800.0,14.9009,14.9124,14.6323,14.758,158800.0
2008-12-15 09:40:00,25.79,25.79,25.66,25.71,128000.0,14.7409,14.7409,14.6666,14.6952,128000.0
2008-12-15 09:50:00,25.71,25.72,25.49,25.51,149000.0,14.6952,14.7009,14.5694,14.5809,149000.0
2008-12-15 10:00:00,25.51,25.6,25.48,25.5,164300.0,14.5809,14.6323,14.5637,14.5751,164300.0
2008-12-15 10:10:00,25.49,25.52,25.34,25.37,98400.0,14.5694,14.5866,14.4837,14.5008,98400.0
2008-12-15 10:20:00,25.38,25.43,25.29,25.42,90800.0,14.5066,14.5351,14.4551,14.5294,90800.0
2008-12-15 10:30:00,25.43,25.47,25.26,25.29,187200.0,14.5351,14.558,14.438,14.4551,187200.0
2008-12-15 10:40:00,25.28,25.3,25.05,25.06,195200.0,14.4494,14.4608,14.3179,14.3236,195200.0
2008-12-15 10:50:00,25.07,25.07,24.96,24.99,167200.0,14.3294,14.3294,14.2665,14.2836,167200.0
2008-12-15 11:00:00,25.0,25.08,24.95,25.05,104000.0,14.2894,14.3351,14.2608,14.3179,104000.0
2008-12-15 11:10:00,25.06,25.11,25.01,25.06,102000.0,14.3236,14.3522,14.2951,14.3236,102000.0
2008-12-15 11:20:00,25.05,25.2,25.03,25.03,87500.0,14.3179,14.4037,14.3065,14.3065,87500.0
2008-12-15 11:30:00,25.05,25.24,25.02,25.21,126200.0,14.3179,14.4265,14.3008,14.4094,126200.0
2008-12-15 11:40:00,25.22,25.33,25.18,25.33,40900.0,14.4151,14.478,14.3922,14.478,40900.0
2008-12-15 11:50:00,25.34,25.45,25.32,25.32,45300.0,14.4837,14.5466,14.4723,14.4723,45300.0
2008-12-15 12:00:00,25.31,25.45,25.25,25.45,45400.0,14.4665,14.5466,14.4322,14.5466,45400.0
2008-12-15 12:10:00,25.45,25.49,25.36,25.46,44200.0,14.5466,14.5694,14.4951,14.5523,44200.0
2008-12-15 12:20:00,25.46,25.54,25.44,25.48,44900.0,14.5523,14.598,14.5408,14.5637,44900.0
2008-12-15 12:30:00,25.47,25.48,25.37,25.38,78500.0,14.558,14.5637,14.5008,14.5066,78500.0
2008-12-15 12:40:00,25.39,25.41,25.24,25.25,75500.0,14.5123,14.5237,14.4265,14.4322,75500.0
2008-12-15 12:50:00,25.26,25.28,25.21,25.26,47800.0,14.438,14.4494,14.4094,14.438,47800.0
2008-12-15 13:00:00,25.25,25.28,25.16,25.17,57000.0,14.4322,14.4494,14.3808,14.3865,57000.0
2008-12-15 13:10:00,25.17,25.25,25.15,25.24,47700.0,14.3865,14.4322,14.3751,14.4265,47700.0
2008-12-15 13:20:00,25.24,25.34,25.24,25.26,52400.0,14.4265,14.4837,14.4265,14.438,52400.0
2008-12-15 13:30:00,25.26,25.32,25.24,25.27,40600.0,14.438,14.4723,14.4265,14.4437,40600.0
2008-12-15 13:40:00,25.28,25.38,25.28,25.35,60100.0,14.4494,14.5066,14.4494,14.4894,60100.0
2008-12-15 13:50:00,25.35,25.35,25.26,25.29,43300.0,14.4894,14.4894,14.438,14.4551,43300.0
2008-12-15 14:00:00,25.3,25.43,25.3,25.37,58700.0,14.4608,14.5351,14.4608,14.5008,58700.0
2008-12-15 14:10:00,25.36,25.39,25.26,25.36,67200.0,14.4951,14.5123,14.438,14.4951,67200.0
2008-12-15 14:20:00,25.37,25.44,25.23,25.24,100200.0,14.5008,14.5408,14.4208,14.4265,100200.0
2008-12-15 14:30:00,25.24,25.35,25.2,25.28,75600.0,14.4265,14.4894,14.4037,14.4494,75600.0
2008-12-15 14:40:00,25.29,25.33,25.15,25.23,71500.0,14.4551,14.478,14.3751,14.4208,71500.0
2008-12-15 14:50:00,25.22,25.39,25.22,25.29,126900.0,14.4151,14.5123,14.4151,14.4551,126900.0
2008-12-15 15:00:00,25.29,25.39,25.25,25.28,66800.0,14.4551,14.5123,14.4322,14.4494,66800.0
2008-12-15 15:10:00,25.28,25.29,25.08,25.09,84200.0,14.4494,14.4551,14.3351,14.3408,84200.0
2008-12-15 15:20:00,25.08,25.15,25.05,25.12,137800.0,14.3351,14.3751,14.3179,14.3579,137800.0
2008-12-15 15:30:00,25.12,25.39,25.02,25.33,397600.0,14.3579,14.5123,14.3008,14.478,397600.0
2008-12-15 15:40:00,25.33,25.53,25.31,25.42,272800.0,14.478,14.5923,14.4665,14.5294,272800.0
2008-12-15 15:50:00,25.42,25.42,25.24,25.29,375500.0,14.5294,14.5294,14.4265,14.4551,375500.0
2008-12-16 09:30:00,25.49,25.68,25.12,25.45,119500.0,14.5694,14.678,14.3579,14.5466,119500.0
2008-12-16 09:40:00,25.46,25.62,25.46,25.51,91600.0,14.5523,14.6437,14.5523,14.5809,91600.0
2008-12-16 09:50:00,25.49,25.81,25.49,25.7,151000.0,14.5694,14.7523,14.5694,14.6895,151000.0
2008-12-16 10:00:00,25.71,25.88,25.69,25.84,152200.0,14.6952,14.7923,14.6837,14.7695,152200.0
2008-12-16 10:10:00,25.84,25.99,25.78,25.78,112900.0,14.7695,14.8552,14.7352,14.7352,112900.0
2008-12-16 10:20:00,25.76,25.83,25.71,25.76,54100.0,14.7237,14.7638,14.6952,14.7237,54100.0
2008-12-16 10:30:00,25.77,25.79,25.67,25.69,73600.0,14.7295,14.7409,14.6723,14.6837,73600.0
2008-12-16 10:40:00,25.7,25.8,25.69,25.79,100500.0,14.6895,14.7466,14.6837,14.7409,100500.0
2008-12-16 10:50:00,25.79,25.9,25.78,25.9,42000.0,14.7409,14.8038,14.7352,14.8038,42000.0
2008-12-16 11:00:00,25.89,25.98,25.87,25.91,85100.0,14.7981,14.8495,14.7866,14.8095,85100.0
2008-12-16 11:10:00,25.9,25.91,25.75,25.78,74600.0,14.8038,14.8095,14.718,14.7352,74600.0
2008-12-16 11:20:00,25.77,25.85,25.71,25.76,58300.0,14.7295,14.7752,14.6952,14.7237,58300.0
2008-12-16 11:30:00,25.76,25.95,25.76,25.93,50900.0,14.7237,14.8323,14.7237,14.8209,50900.0
2008-12-16 11:40:00,25.94,26.0,25.92,25.93,60600.0,14.8266,14.8609,14.8152,14.8209,60600.0
2008-12-16 11:50:00,25.93,25.99,25.92,25.96,31400.0,14.8209,14.8552,14.8152,14.8381,31400.0
2008-12-16 12:00:00,25.97,26.0,25.94,25.96,28000.0,14.8438,14.8609,14.8266,14.8381,28000.0
2008-12-16 12:10:00,25.96,26.0,25.95,25.97,29400.0,14.8381,14.8609,14.8323,14.8438,29400.0
2008-12-16 12:20:00,25.98,26.0,25.97,25.99,19500.0,14.8495,14.8609,14.8438,14.8552,19500.0
2008-12-16 12:30:00,25.99,26.01,25.97,25.98,36900.0,14.8552,14.8666,14.8438,14.8495,36900.0
2008-12-16 12:40:00,25.99,26.03,25.98,25.99,47000.0,14.8552,14.8781,14.8495,14.8552,47000.0
2008-12-16 12:50:00,25.99,25.99,25.92,25.95,100100.0,14.8552,14.8552,14.8152,14.8323,100100.0
2008-12-16 13:00:00,25.96,25.96,25.93,25.95,18200.0,14.8381,14.8381,14.8209,14.8323,18200.0
2008-12-16 13:10:00,25.95,25.99,25.92,25.98,46900.0,14.8323,14.8552,14.8152,14.8495,46900.0
2008-12-16 13:20:00,25.98,25.98,25.96,25.98,26300.0,14.8495,14.8495,14.8381,14.8495,26300.0
2008-12-16 13:30:00,25.98,25.99,25.93,25.97,37900.0,14.8495,14.8552,14.8209,14.8438,37900.0
2008-12-16 13:40:00,25.96,26.0,25.93,25.98,117800.0,14.8381,14.8609,14.8209,14.8495,117800.0
2008-12-16 13:50:00,25.97,26.0,25.94,25.97,98500.0,14.8438,14.8609,14.8266,14.8438,98500.0
2008-12-16 14:00:00,25.97,25.98,25.9,25.9,88700.0,14.8438,14.8495,14.8038,14.8038,88700.0
2008-12-16 14:10:00,25.91,26.09,25.91,26.01,59400.0,14.8095,14.9124,14.8095,14.8666,59400.0
2008-12-16 14:20:00,26.0,26.25,25.94,26.11,204800.0,14.8609,15.0038,14.8266,14.9238,204800.0
2008-12-16 14:30:00,26.11,26.26,26.06,26.14,242600.0,14.9238,15.0095,14.8952,14.9409,242600.0
2008-12-16 14:40:00,26.13,26.22,25.95,26.03,197300.0,14.9352,14.9867,14.8323,14.8781,197300.0
2008-12-16 14:50:00,26.03,26.24,26.02,26.19,180300.0,14.8781,14.9981,14.8724,14.9695,180300.0
2008-12-16 15:00:00,26.2,26.3,26.0,26.25,141500.0,14.9752,15.0324,14.8609,15.0038,141500.0
2008-12-16 15:10:00,26.25,26.56,26.25,26.44,256600.0,15.0038,15.181,15.0038,15.1124,256600.0
2008-12-16 15:20:00,26.45,26.6,26.44,26.48,246900.0,15.1181,15.2039,15.1124,15.1353,246900.0
2008-12-16 15:30:00,26.5,26.56,26.37,26.48,255500.0,15.1467,15.181,15.0724,15.1353,255500.0
2008-12-16 15:40:00,26.48,26.54,26.31,26.35,227500.0,15.1353,15.1696,15.0381,15.061,227500.0
2008-12-16 15:50:00,26.35,26.61,26.35,26.57,391100.0,15.061,15.2096,15.061,15.1867,391100.0
2008-12-17 09:30:00,25.64,26.77,25.64,26.34,106500.0,14.6552,15.301,14.6552,15.0553,106500.0
2008-12-17 09:40:00,26.34,26.49,26.26,26.48,96300.0,15.0553,15.141,15.0095,15.1353,96300.0
2008-12-17 09:50:00,26.48,26.48,26.2,26.25,161400.0,15.1353,15.1353,14.9752,15.0038,161400.0
2008-12-17 10:00:00,26.25,26.3,25.96,26.11,177400.0,15.0038,15.0324,14.8381,14.9238,177400.0
2008-12-17 10:10:00,26.12,26.13,25.92,26.08,179200.0,14.9295,14.9352,14.8152,14.9067,179200.0
2008-12-17 10:20:00,26.08,26.2,26.03,26.14,102400.0,14.9067,14.9752,14.8781,14.9409,102400.0
2008-12-17 10:30:00,26.14,26.22,26.06,26.14,67300.0,14.9409,14.9867,14.8952,14.9409,67300.0
2008-12-17 10:40:00,26.13,26.23,26.04,26.04,112400.0,14.9352,14.9924,14.8838,14.8838,112400.0
2008-12-17 10:50:00,26.04,26.11,25.95,26.03,112400.0,14.8838,14.9238,14.8323,14.8781,112400.0
2008-12-17 11:00:00,26.03,26.08,25.95,25.97,54300.0,14.8781,14.9067,14.8323,14.8438,54300.0
2008-12-17 11:10:00,25.97,25.97,25.85,25.85,68400.0,14.8438,14.8438,14.7752,14.7752,68400.0
2008-12-17 11:20:00,25.85,25.88,25.82,25.84,72200.0,14.7752,14.7923,14.758,14.7695,72200.0
2008-12-17 11:30:00,25.84,25.94,25.76,25.9,97900.0,14.7695,14.8266,14.7237,14.8038,97900.0
2008-12-17 11:40:00,25.91,25.95,25.89,25.92,65800.0,14.8095,14.8323,14.7981,14.8152,65800.0
2008-12-17 11:50:00,25.93,26.0,25.91,25.98,69200.0,14.8209,14.8609,14.8095,14.8495,69200.0
2008-12-17 12:00:00,25.99,26.13,25.92,26.1,103300.0,14.8552,14.9352,14.8152,14.9181,103300.0
2008-12-17 12:10:00,26.11,26.28,26.09,26.28,128200.0,14.9238,15.021,14.9124,15.021,128200.0
2008-12-17 12:20:00,26.28,26.35,26.27,26.32,89700.0,15.021,15.061,15.0153,15.0438,89700.0
2008-12-17 12:30:00,26.32,26.41,26.3,26.35,87900.0,15.0438,15.0953,15.0324,15.061,87900.0
2008-12-17 12:40:00,26.35,26.42,26.35,26.41,52100.0,15.061,15.101,15.061,15.0953,52100.0
2008-12-17 12:50:00,26.41,26.61,26.41,26.56,167300.0,15.0953,15.2096,15.0953,15.181,167300.0
2008-12-17 13:00:00,26.57,26.66,26.56,26.66,127000.0,15.1867,15.2382,15.181,15.2382,127000.0
2008-12-17 13:10:00,26.66,26.74,26.57,26.6,108000.0,15.2382,15.2839,15.1867,15.2039,108000.0
2008-12-17 13:20:00,26.6,26.75,26.6,26.67,127900.0,15.2039,15.2896,15.2039,15.2439,127900.0
2008-12-17 13:30:00,26.67,26.9,26.67,26.86,118700.0,15.2439,15.3753,15.2439,15.3525,118700.0
2008-12-17 13:40:00,26.87,26.95,26.78,26.94,128900.0,15.3582,15.4039,15.3068,15.3982,128900.0
2008-12-17 13:50:00,26.93,26.93,26.78,26.78,96900.0,15.3925,15.3925,15.3068,15.3068,96900.0
2008-12-17 14:00:00,26.79,26.88,26.75,26.85,103700.0,15.3125,15.3639,15.2896,15.3468,103700.0
2008-12-17 14:10:00,26.84,26.84,26.69,26.7,69800.0,15.341,15.341,15.2553,15.261,69800.0
2008-12-17 14:20:00,26.71,26.74,26.45,26.45,107400.0,15.2667,15.2839,15.1181,15.1181,107400.0
2008-12-17 14:30:00,26.45,26.51,26.29,26.37,122600.0,15.1181,15.1524,15.0267,15.0724,122600.0
2008-12-17 14:40:00,26.37,26.58,26.34,26.58,105800.0,15.0724,15.1924,15.0553,15.1924,105800.0
2008-12-17 14:50:00,26.57,26.67,26.54,26.64,101600.0,15.1867,15.2439,15.1696,15.2267,101600.0
2008-12-17 15:00:00,26.64,26.76,26.59,26.59,162000.0,15.2267,15.2953,15.1982,15.1982,162000.0
2008-12-17 15:10:00,26.59,26.77,26.54,26.74,120400.0,15.1982,15.301,15.1696,15.2839,120400.0
2008-12-17 15:20:00,26.74,26.78,26.47,26.54,145200.0,15.2839,15.3068,15.1296,15.1696,145200.0
2008-12-17 15:30:00,26.55,26.69,26.48,26.61,278300.0,15.1753,15.2553,15.1353,15.2096,278300.0
2008-12-17 15:40:00,26.61,26.92,26.61,26.92,415900.0,15.2096,15.3868,15.2096,15.3868,415900.0
2008-12-17 15:50:00,26.91,26.96,26.61,26.61,480900.0,15.3811,15.4096,15.2096,15.2096,480900.0
2008-12-18 09:30:00,26.51,27.18,26.42,26.85,176500.0,15.1524,15.5354,15.101,15.3468,176500.0
2008-12-18 09:40:00,26.87,26.9,26.37,26.47,307000.0,15.3582,15.3753,15.0724,15.1296,307000.0
2008-12-18 09:50:00,26.47,26.68,26.41,26.58,98200.0,15.1296,15.2496,15.0953,15.1924,98200.0
2008-12-18 10:00:00,26.6,26.75,26.48,26.5,229000.0,15.2039,15.2896,15.1353,15.1467,229000.0
2008-12-18 10:10:00,26.51,26.74,26.51,26.74,228700.0,15.1524,15.2839,15.1524,15.2839,228700.0
2008-12-18 10:20:00,26.73,26.88,26.66,26.69,181200.0,15.2782,15.3639,15.2382,15.2553,181200.0
2008-12-18 10:30:00,26.67,26.76,26.63,26.7,250200.0,15.2439,15.2953,15.221,15.261,250200.0
2008-12-18 10:40:00,26.71,26.76,26.69,26.74,141300.0,15.2667,15.2953,15.2553,15.2839,141300.0
2008-12-18 10:50:00,26.74,26.74,26.53,26.56,143000.0,15.2839,15.2839,15.1639,15.181,143000.0
2008-12-18 11:00:00,26.56,26.56,26.41,26.46,146200.0,15.181,15.181,15.0953,15.1239,146200.0
2008-12-18 11:10:00,26.46,26.53,26.43,26.5,129500.0,15.1239,15.1639,15.1067,15.1467,129500.0
2008-12-18 11:20:00,26.5,26.56,26.46,26.47,149200.0,15.1467,15.181,15.1239,15.1296,149200.0
2008-12-18 11:30:00,26.47,26.5,26.39,26.43,144700.0,15.1296,15.1467,15.0838,15.1067,144700.0
2008-12-18 11:40:00,26.44,26.65,26.43,26.62,135000.0,15.1124,15.2324,15.1067,15.2153,135000.0
2008-12-18 11:50:00,26.61,26.62,26.52,26.55,77800.0,15.2096,15.2153,15.1581,15.1753,77800.0
2008-12-18 12:00:00,26.56,26.6,26.53,26.54,70700.0,15.181,15.2039,15.1639,15.1696,70700.0
2008-12-18 12:10:00,26.54,26.64,26.53,26.56,49200.0,15.1696,15.2267,15.1639,15.181,49200.0
2008-12-18 12:20:00,26.56,26.6,26.52,26.57,71600.0,15.181,15.2039,15.1581,15.1867,71600.0
2008-12-18 12:30:00,26.56,26.61,26.55,26.58,75500.0,15.181,15.2096,15.1753,15.1924,75500.0
2008-12-18 12:40:00,26.58,26.61,26.55,26.56,58300.0,15.1924,15.2096,15.1753,15.181,58300.0
2008-12-18 12:50:00,26.57,26.6,26.53,26.55,42500.0,15.1867,15.2039,15.1639,15.1753,42500.0
2008-12-18 13:00:00,26.56,26.61,26.55,26.58,63200.0,15.181,15.2096,15.1753,15.1924,63200.0
2008-12-18 13:10:00,26.57,26.58,26.46,26.49,53300.0,15.1867,15.1924,15.1239,15.141,53300.0
2008-12-18 13:20:00,26.49,26.49,26.38,26.4,55100.0,15.141,15.141,15.0781,15.0896,55100.0
2008-12-18 13:30:00,26.39,26.4,26.29,26.31,89000.0,15.0838,15.0896,15.0267,15.0381,89000.0
2008-12-18 13:40:00,26.31,26.36,26.18,26.2,173500.0,15.0381,15.0667,14.9638,14.9752,173500.0
2008-12-18 13:50:00,26.2,26.22,26.16,26.16,66600.0,14.9752,14.9867,14.9524,14.9524,66600.0
2008-12-18 14:00:00,26.18,26.19,26.09,26.09,69500.0,14.9638,14.9695,14.9124,14.9124,69500.0
2008-12-18 14:10:00,26.09,26.12,26.03,26.03,100400.0,14.9124,14.9295,14.8781,14.8781,100400.0
2008-12-18 14:20:00,26.04,26.04,25.86,25.93,112500.0,14.8838,14.8838,14.7809,14.8209,112500.0
2008-12-18 14:30:00,25.93,25.96,25.87,25.92,70400.0,14.8209,14.8381,14.7866,14.8152,70400.0
2008-12-18 14:40:00,25.91,25.96,25.84,25.89,131300.0,14.8095,14.8381,14.7695,14.7981,131300.0
2008-12-18 14:50:00,25.89,26.08,25.88,26.0,138400.0,14.7981,14.9067,14.7923,14.8609,138400.0
2008-12-18 15:00:00,26.0,26.05,25.94,26.0,105200.0,14.8609,14.8895,14.8266,14.8609,105200.0
2008-12-18 15:10:00,26.01,26.03,25.94,25.97,119900.0,14.8666,14.8781,14.8266,14.8438,119900.0
2008-12-18 15:20:00,25.97,25.98,25.55,25.63,290200.0,14.8438,14.8495,14.6037,14.6494,290200.0
2008-12-18 15:30:00,25.63,25.9,25.61,25.8,174200.0,14.6494,14.8038,14.638,14.7466,174200.0
2008-12-18 15:40:00,25.8,25.87,25.6,25.68,234400.0,14.7466,14.7866,14.6323,14.678,234400.0
2008-12-18 15:50:00,25.68,25.92,25.63,25.89,398200.0,14.678,14.8152,14.6494,14.7981,398200.0
2008-12-19 09:30:00,26.15,26.39,25.96,26.28,1055700.0,14.9467,15.0838,14.8381,15.021,1055700.0
2008-12-19 09:40:00,26.29,26.37,26.19,26.27,64800.0,15.0267,15.0724,14.9695,15.0153,64800.0
2008-12-19 09:50:00,26.27,26.27,26.15,26.18,60300.0,15.0153,15.0153,14.9467,14.9638,60300.0
2008-12-19 10:00:00,26.17,26.26,26.13,26.22,81400.0,14.9581,15.0095,14.9352,14.9867,81400.0
2008-12-19 10:10:00,26.23,26.43,26.21,26.39,79100.0,14.9924,15.1067,14.981,15.0838,79100.0
2008-12-19 10:20:00,26.4,26.48,26.35,26.37,113400.0,15.0896,15.1353,15.061,15.0724,113400.0
2008-12-19 10:30:00,26.38,26.39,26.22,26.24,78500.0,15.0781,15.0838,14.9867,14.9981,78500.0
2008-12-19 10:40:00,26.25,26.39,26.22,26.29,119200.0,15.0038,15.0838,14.9867,15.0267,119200.0
2008-12-19 10:50:00,26.28,26.34,26.18,26.2,55800.0,15.021,15.0553,14.9638,14.9752,55800.0
2008-12-19 11:00:00,26.2,26.21,26.06,26.08,61900.0,14.9752,14.981,14.8952,14.9067,61900.0
2008-12-19 11:10:00,26.08,26.14,26.08,26.12,53500.0,14.9067,14.9409,14.9067,14.9295,53500.0
2008-12-19 11:20:00,26.13,26.16,26.09,26.11,85100.0,14.9352,14.9524,14.9124,14.9238,85100.0
2008-12-19 11:30:00,26.11,26.25,26.1,26.17,92300.0,14.9238,15.0038,14.9181,14.9581,92300.0
2008-12-19 11:40:00,26.18,26.19,26.04,26.06,50800.0,14.9638,14.9695,14.8838,14.8952,50800.0
2008-12-19 11:50:00,26.06,26.07,25.96,25.97,53700.0,14.8952,14.9009,14.8381,14.8438,53700.0
2008-12-19 12:00:00,25.97,25.99,25.85,25.86,58800.0,14.8438,14.8552,14.7752,14.7809,58800.0
2008-12-19 12:10:00,25.87,25.94,25.85,25.91,62800.0,14.7866,14.8266,14.7752,14.8095,62800.0
2008-12-19 12:20:00,25.91,25.92,25.81,25.86,48200.0,14.8095,14.8152,14.7523,14.7809,48200.0
2008-12-19 12:30:00,25.86,25.96,25.86,25.95,46200.0,14.7809,14.8381,14.7809,14.8323,46200.0
2008-12-19 12:40:00,25.94,25.98,25.91,25.96,26100.0,14.8266,14.8495,14.8095,14.8381,26100.0
2008-12-19 12:50:00,25.96,25.96,25.9,25.92,39100.0,14.8381,14.8381,14.8038,14.8152,39100.0
2008-12-19 13:00:00,25.92,25.98,25.92,25.97,34700.0,14.8152,14.8495,14.8152,14.8438,34700.0
2008-12-19 13:10:00,25.96,26.02,25.92,25.96,45200.0,14.8381,14.8724,14.8152,14.8381,45200.0
2008-12-19 13:20:00,25.95,25.97,25.91,25.96,29000.0,14.8323,14.8438,14.8095,14.8381,29000.0
2008-12-19 13:30:00,25.96,26.03,25.96,26.03,53600.0,14.8381,14.8781,14.8381,14.8781,53600.0
2008-12-19 13:40:00,26.04,26.11,26.02,26.06,65100.0,14.8838,14.9238,14.8724,14.8952,65100.0
2008-12-19 13:50:00,26.05,26.11,26.04,26.1,101000.0,14.8895,14.9238,14.8838,14.9181,101000.0
2008-12-19 14:00:00,26.1,26.19,26.1,26.18,94700.0,14.9181,14.9695,14.9181,14.9638,94700.0
2008-12-19 14:10:00,26.19,26.21,25.89,26.19,119300.0,14.9695,14.981,14.7981,14.9695,119300.0
2008-12-19 14:20:00,26.18,26.18,26.1,26.18,72500.0,14.9638,14.9638,14.9181,14.9638,72500.0
2008-12-19 14:30:00,26.18,26.25,26.16,26.2,105200.0,14.9638,15.0038,14.9524,14.9752,105200.0
2008-12-19 14:40:00,26.21,26.35,26.2,26.27,78800.0,14.981,15.061,14.9752,15.0153,78800.0
2008-12-19 14:50:00,26.28,26.29,26.18,26.25,95300.0,15.021,15.0267,14.9638,15.0038,95300.0
2008-12-19 15:00:00,26.25,26.27,26.2,26.26,127100.0,15.0038,15.0153,14.9752,15.0095,127100.0
2008-12-19 15:10:00,26.26,26.28,26.15,26.17,158700.0,15.0095,15.021,14.9467,14.9581,158700.0
2008-12-19 15:20:00,26.17,26.31,26.12,26.29,132000.0,14.9581,15.0381,14.9295,15.0267,132000.0
2008-12-19 15:30:00,26.29,26.31,26.16,26.19,168700.0,15.0267,15.0381,14.9524,14.9695,168700.0
2008-12-19 15:40:00,26.18,26.3,26.18,26.26,162800.0,14.9638,15.0324,14.9638,15.0095,162800.0
2008-12-19 15:50:00,26.26,26.31,26.24,26.28,255400.0,15.0095,15.0381,14.9981,15.021,255400.0
2008-12-22 09:30:00,26.14,26.85,26.06,26.13,130400.0,14.9409,15.3468,14.8952,14.9352,130400.0
2008-12-22 09:40:00,26.13,26.13,25.91,26.02,97900.0,14.9352,14.9352,14.8095,14.8724,97900.0
2008-12-22 09:50:00,26.02,26.09,26.0,26.03,82600.0,14.8724,14.9124,14.8609,14.8781,82600.0
2008-12-22 10:00:00,26.01,26.06,25.95,25.96,83800.0,14.8666,14.8952,14.8323,14.8381,83800.0
2008-12-22 10:10:00,25.96,26.02,25.94,25.97,94000.0,14.8381,14.8724,14.8266,14.8438,94000.0
2008-12-22 10:20:00,25.98,26.0,25.87,25.89,87900.0,14.8495,14.8609,14.7866,14.7981,87900.0
2008-12-22 10:30:00,25.9,25.95,25.86,25.91,84700.0,14.8038,14.8323,14.7809,14.8095,84700.0
2008-12-22 10:40:00,25.91,25.99,25.81,25.98,65500.0,14.8095,14.8552,14.7523,14.8495,65500.0
2008-12-22 10:50:00,25.99,26.0,25.96,25.96,59300.0,14.8552,14.8609,14.8381,14.8381,59300.0
2008-12-22 11:00:00,25.97,25.97,25.89,25.92,89300.0,14.8438,14.8438,14.7981,14.8152,89300.0
2008-12-22 11:10:00,25.92,25.93,25.85,25.89,50100.0,14.8152,14.8209,14.7752,14.7981,50100.0
2008-12-22 11:20:00,25.9,25.9,25.75,25.8,64500.0,14.8038,14.8038,14.718,14.7466,64500.0
2008-12-22 11:30:00,25.8,25.8,25.66,25.77,100900.0,14.7466,14.7466,14.6666,14.7295,100900.0
2008-12-22 11:40:00,25.76,25.78,25.69,25.73,64400.0,14.7237,14.7352,14.6837,14.7066,64400.0
2008-12-22 11:50:00,25.73,25.77,25.71,25.72,53900.0,14.7066,14.7295,14.6952,14.7009,53900.0
2008-12-22 12:00:00,25.72,25.72,25.65,25.65,57700.0,14.7009,14.7009,14.6609,14.6609,57700.0
2008-12-22 12:10:00,25.65,25.75,25.65,25.73,51200.0,14.6609,14.718,14.6609,14.7066,51200.0
2008-12-22 12:20:00,25.73,25.75,25.66,25.67,57100.0,14.7066,14.718,14.6666,14.6723,57100.0
2008-12-22 12:30:00,25.68,25.78,25.64,25.72,77100.0,14.678,14.7352,14.6552,14.7009,77100.0
2008-12-22 12:40:00,25.72,25.78,25.7,25.75,47200.0,14.7009,14.7352,14.6895,14.718,47200.0
2008-12-22 12:50:00,25.75,25.79,25.73,25.73,44400.0,14.718,14.7409,14.7066,14.7066,44400.0
2008-12-22 13:00:00,25.73,25.77,25.68,25.68,53700.0,14.7066,14.7295,14.678,14.678,53700.0
2008-12-22 13:10:00,25.68,25.8,25.67,25.79,55800.0,14.678,14.7466,14.6723,14.7409,55800.0
2008-12-22 13:20:00,25.8,25.88,25.8,25.83,151500.0,14.7466,14.7923,14.7466,14.7638,151500.0
2008-12-22 13:30:00,25.82,25.83,25.77,25.78,29000.0,14.758,14.7638,14.7295,14.7352,29000.0
2008-12-22 13:40:00,25.77,25.79,25.58,25.6,94300.0,14.7295,14.7409,14.6209,14.6323,94300.0
2008-12-22 13:50:00,25.61,25.69,25.58,25.63,56700.0,14.638,14.6837,14.6209,14.6494,56700.0
2008-12-22 14:00:00,25.62,25.67,25.61,25.63,42400.0,14.6437,14.6723,14.638,14.6494,42400.0
2008-12-22 14:10:00,25.63,25.63,25.45,25.51,97800.0,14.6494,14.6494,14.5466,14.5809,97800.0
2008-12-22 14:20:00,25.51,25.52,25.33,25.42,98100.0,14.5809,14.5866,14.478,14.5294,98100.0
2008-12-22 14:30:00,25.42,25.48,25.39,25.45,75200.0,14.5294,14.5637,14.5123,14.5466,75200.0
2008-12-22 14:40:00,25.45,25.54,25.44,25.54,56800.0,14.5466,14.598,14.5408,14.598,56800.0
2008-12-22 14:50:00,25.53,25.55,25.33,25.34,78800.0,14.5923,14.6037,14.478,14.4837,78800.0
2008-12-22 15:00:00,25.33,25.38,25.26,25.33,111100.0,14.478,14.5066,14.438,14.478,111100.0
2008-12-22 15:10:00,25.32,25.35,25.28,25.3,72900.0,14.4723,14.4894,14.4494,14.4608,72900.0
2008-12-22 15:20:00,25.3,25.34,25.19,25.23,94200.0,14.4608,14.4837,14.398,14.4208,94200.0
2008-12-22 15:30:00,25.23,25.41,25.23,25.4,144300.0,14.4208,14.5237,14.4208,14.518,144300.0
2008-12-22 15:40:00,25.39,25.48,25.36,25.42,159800.0,14.5123,14.5637,14.4951,14.5294,159800.0
2008-12-22 15:50:00,25.41,25.67,25.41,25.63,316500.0,14.5237,14.6723,14.5237,14.6494,316500.0
2008-12-23 09:30:00,25.8,26.0,25.76,25.82,61900.0,14.7466,14.8609,14.7237,14.758,61900.0
2008-12-23 09:40:00,25.81,25.88,25.77,25.87,40500.0,14.7523,14.7923,14.7295,14.7866,40500.0
2008-12-23 09:50:00,25.88,25.9,25.74,25.83,90500.0,14.7923,14.8038,14.7123,14.7638,90500.0
2008-12-23 10:00:00,25.83,25.9,25.7,25.71,98600.0,14.7638,14.8038,14.6895,14.6952,98600.0
2008-12-23 10:10:00,25.7,25.77,25.6,25.6,52400.0,14.6895,14.7295,14.6323,14.6323,52400.0
2008-12-23 10:20:00,25.6,25.61,25.51,25.61,77000.0,14.6323,14.638,14.5809,14.638,77000.0
2008-12-23 10:30:00,25.6,25.81,25.6,25.78,53900.0,14.6323,14.7523,14.6323,14.7352,53900.0
2008-12-23 10:40:00,25.76,25.76,25.65,25.66,39500.0,14.7237,14.7237,14.6609,14.6666,39500.0
2008-12-23 10:50:00,25.65,25.65,25.58,25.58,30900.0,14.6609,14.6609,14.6209,14.6209,30900.0
2008-12-23 11:00:00,25.57,25.6,25.55,25.57,52100.0,14.6151,14.6323,14.6037,14.6151,52100.0
2008-12-23 11:10:00,25.57,25.61,25.53,25.53,32200.0,14.6151,14.638,14.5923,14.5923,32200.0
2008-12-23 11:20:00,25.54,25.54,25.43,25.45,71900.0,14.598,14.598,14.5351,14.5466,71900.0
2008-12-23 11:30:00,25.45,25.46,25.4,25.46,76700.0,14.5466,14.5523,14.518,14.5523,76700.0
2008-12-23 11:40:00,25.46,25.52,25.41,25.5,68700.0,14.5523,14.5866,14.5237,14.5751,68700.0
2008-12-23 11:50:00,25.5,25.5,25.3,25.3,47600.0,14.5751,14.5751,14.4608,14.4608,47600.0
2008-12-23 12:00:00,25.31,25.31,25.19,25.2,122400.0,14.4665,14.4665,14.398,14.4037,122400.0
2008-12-23 12:10:00,25.19,25.21,25.13,25.21,118700.0,14.398,14.4094,14.3637,14.4094,118700.0
2008-12-23 12:20:00,25.21,25.27,25.19,25.24,53000.0,14.4094,14.4437,14.398,14.4265,53000.0
2008-12-23 12:30:00,25.24,25.24,25.1,25.1,47700.0,14.4265,14.4265,14.3465,14.3465,47700.0
2008-12-23 12:40:00,25.11,25.2,25.11,25.2,32700.0,14.3522,14.4037,14.3522,14.4037,32700.0
2008-12-23 12:50:00,25.2,25.29,25.2,25.28,24000.0,14.4037,14.4551,14.4037,14.4494,24000.0
2008-12-23 13:00:00,25.28,25.29,25.23,25.28,34200.0,14.4494,14.4551,14.4208,14.4494,34200.0
2008-12-23 13:10:00,25.27,25.27,25.22,25.25,30300.0,14.4437,14.4437,14.4151,14.4322,30300.0
2008-12-23 13:20:00,25.25,25.3,25.24,25.27,37200.0,14.4322,14.4608,14.4265,14.4437,37200.0
2008-12-23 13:30:00,25.26,25.27,25.22,25.24,32500.0,14.438,14.4437,14.4151,14.4265,32500.0
2008-12-23 13:40:00,25.23,25.24,25.22,25.24,25700.0,14.4208,14.4265,14.4151,14.4265,25700.0
2008-12-23 13:50:00,25.24,25.31,25.22,25.31,66400.0,14.4265,14.4665,14.4151,14.4665,66400.0
2008-12-23 14:00:00,25.3,25.3,25.23,25.23,32900.0,14.4608,14.4608,14.4208,14.4208,32900.0
2008-12-23 14:10:00,25.23,25.28,25.2,25.26,35500.0,14.4208,14.4494,14.4037,14.438,35500.0
2008-12-23 14:20:00,25.26,25.27,25.22,25.23,23000.0,14.438,14.4437,14.4151,14.4208,23000.0
2008-12-23 14:30:00,25.23,25.24,25.09,25.11,53600.0,14.4208,14.4265,14.3408,14.3522,53600.0
2008-12-23 14:40:00,25.11,25.12,25.0,25.03,55300.0,14.3522,14.3579,14.2894,14.3065,55300.0
2008-12-23 14:50:00,25.03,25.11,25.02,25.09,51900.0,14.3065,14.3522,14.3008,14.3408,51900.0
2008-12-23 15:00:00,25.08,25.09,25.0,25.03,90600.0,14.3351,14.3408,14.2894,14.3065,90600.0
2008-12-23 15:10:00,25.03,25.28,25.03,25.16,83800.0,14.3065,14.4494,14.3065,14.3808,83800.0
2008-12-23 15:20:00,25.16,25.25,25.12,25.2,73400.0,14.3808,14.4322,14.3579,14.4037,73400.0
2008-12-23 15:30:00,25.21,25.28,25.17,25.2,92100.0,14.4094,14.4494,14.3865,14.4037,92100.0
2008-12-23 15:40:00,25.2,25.21,25.16,25.21,94500.0,14.4037,14.4094,14.3808,14.4094,94500.0
2008-12-23 15:50:00,25.2,25.3,25.17,25.28,255300.0,14.4037,14.4608,14.3865,14.4494,255300.0
2008-12-24 09:30:00,25.2,25.24,25.03,25.19,57500.0,14.4037,14.4265,14.3065,14.398,57500.0
2008-12-24 09:40:00,25.17,25.17,25.01,25.01,35600.0,14.3865,14.3865,14.2951,14.2951,35600.0
2008-12-24 09:50:00,25.01,25.04,25.0,25.01,42000.0,14.2951,14.3122,14.2894,14.2951,42000.0
2008-12-24 10:00:00,25.02,25.04,25.0,25.03,31700.0,14.3008,14.3122,14.2894,14.3065,31700.0
2008-12-24 10:10:00,25.03,25.11,25.03,25.1,27300.0,14.3065,14.3522,14.3065,14.3465,27300.0
2008-12-24 10:20:00,25.1,25.14,25.1,25.12,34300.0,14.3465,14.3694,14.3465,14.3579,34300.0
2008-12-24 10:30:00,25.12,25.23,25.11,25.2,44700.0,14.3579,14.4208,14.3522,14.4037,44700.0
2008-12-24 10:40:00,25.19,25.24,25.19,25.24,29500.0,14.398,14.4265,14.398,14.4265,29500.0
2008-12-24 10:50:00,25.24,25.26,25.19,25.19,22500.0,14.4265,14.438,14.398,14.398,22500.0
2008-12-24 11:00:00,25.19,25.2,25.15,25.15,18000.0,14.398,14.4037,14.3751,14.3751,18000.0
2008-12-24 11:10:00,25.15,25.18,25.15,25.16,27000.0,14.3751,14.3922,14.3751,14.3808,27000.0
2008-12-24 11:20:00,25.16,25.17,25.11,25.11,22900.0,14.3808,14.3865,14.3522,14.3522,22900.0
2008-12-24 11:30:00,25.12,25.12,25.07,25.07,18400.0,14.3579,14.3579,14.3294,14.3294,18400.0
2008-12-24 11:40:00,25.07,25.1,25.07,25.1,30700.0,14.3294,14.3465,14.3294,14.3465,30700.0
2008-12-24 11:50:00,25.1,25.12,25.09,25.1,30700.0,14.3465,14.3579,14.3408,14.3465,30700.0
2008-12-24 12:00:00,25.1,25.12,25.09,25.1,25200.0,14.3465,14.3579,14.3408,14.3465,25200.0
2008-12-24 12:10:00,25.1,25.1,25.08,25.08,18500.0,14.3465,14.3465,14.3351,14.3351,18500.0
2008-12-24 12:20:00,25.08,25.09,25.05,25.05,23300.0,14.3351,14.3408,14.3179,14.3179,23300.0
2008-12-24 12:30:00,25.06,25.08,25.04,25.06,21200.0,14.3236,14.3351,14.3122,14.3236,21200.0
2008-12-24 12:40:00,25.06,25.08,25.05,25.07,37100.0,14.3236,14.3351,14.3179,14.3294,37100.0
2008-12-24 12:50:00,25.08,25.14,25.01,25.02,135000.0,14.3351,14.3694,14.2951,14.3008,135000.0
2008-12-26 09:30:00,25.46,25.55,25.08,25.34,64900.0,14.5523,14.6037,14.3351,14.4837,64900.0
2008-12-26 09:40:00,25.33,25.42,25.3,25.3,29500.0,14.478,14.5294,14.4608,14.4608,29500.0
2008-12-26 09:50:00,25.3,25.31,25.21,25.28,37000.0,14.4608,14.4665,14.4094,14.4494,37000.0
2008-12-26 10:00:00,25.27,25.32,25.27,25.3,26000.0,14.4437,14.4723,14.4437,14.4608,26000.0
2008-12-26 10:10:00,25.31,25.35,25.3,25.31,30800.0,14.4665,14.4894,14.4608,14.4665,30800.0
2008-12-26 10:20:00,25.32,25.35,25.29,25.34,34000.0,14.4723,14.4894,14.4551,14.4837,34000.0
2008-12-26 10:30:00,25.34,25.36,25.28,25.28,21900.0,14.4837,14.4951,14.4494,14.4494,21900.0
2008-12-26 10:40:00,25.28,25.28,25.18,25.19,14600.0,14.4494,14.4494,14.3922,14.398,14600.0
2008-12-26 10:50:00,25.2,25.2,25.16,25.19,17200.0,14.4037,14.4037,14.3808,14.398,17200.0
2008-12-26 11:00:00,25.18,25.18,25.15,25.16,15300.0,14.3922,14.3922,14.3751,14.3808,15300.0
2008-12-26 11:10:00,25.15,25.15,25.09,25.1,21800.0,14.3751,14.3751,14.3408,14.3465,21800.0
2008-12-26 11:20:00,25.09,25.12,25.08,25.08,23300.0,14.3408,14.3579,14.3351,14.3351,23300.0
2008-12-26 11:30:00,25.08,25.09,25.05,25.09,20500.0,14.3351,14.3408,14.3179,14.3408,20500.0
2008-12-26 11:40:00,25.1,25.12,25.09,25.1,5600.0,14.3465,14.3579,14.3408,14.3465,5600.0
2008-12-26 11:50:00,25.11,25.12,25.1,25.1,16000.0,14.3522,14.3579,14.3465,14.3465,16000.0
2008-12-26 12:00:00,25.11,25.12,25.09,25.1,16000.0,14.3522,14.3579,14.3408,14.3465,16000.0
2008-12-26 12:10:00,25.1,25.11,25.09,25.11,19700.0,14.3465,14.3522,14.3408,14.3522,19700.0
2008-12-26 12:20:00,25.1,25.11,25.06,25.06,37100.0,14.3465,14.3522,14.3236,14.3236,37100.0
2008-12-26 12:30:00,25.06,25.09,25.04,25.05,21700.0,14.3236,14.3408,14.3122,14.3179,21700.0
2008-12-26 12:40:00,25.04,25.04,25.01,25.01,30200.0,14.3122,14.3122,14.2951,14.2951,30200.0
2008-12-26 12:50:00,25.01,25.01,25.0,25.0,42500.0,14.2951,14.2951,14.2894,14.2894,42500.0
2008-12-26 13:00:00,25.0,25.01,25.0,25.0,10700.0,14.2894,14.2951,14.2894,14.2894,10700.0
2008-12-26 13:10:00,25.0,25.03,25.0,25.03,14200.0,14.2894,14.3065,14.2894,14.3065,14200.0
2008-12-26 13:20:00,25.02,25.04,25.02,25.03,20600.0,14.3008,14.3122,14.3008,14.3065,20600.0
2008-12-26 13:30:00,25.03,25.06,25.02,25.05,12600.0,14.3065,14.3236,14.3008,14.3179,12600.0
2008-12-26 13:40:00,25.05,25.06,25.04,25.05,15800.0,14.3179,14.3236,14.3122,14.3179,15800.0
2008-12-26 13:50:00,25.05,25.08,25.05,25.07,17500.0,14.3179,14.3351,14.3179,14.3294,17500.0
2008-12-26 14:00:00,25.07,25.09,25.06,25.09,16500.0,14.3294,14.3408,14.3236,14.3408,16500.0
2008-12-26 14:10:00,25.08,25.09,25.03,25.08,73600.0,14.3351,14.3408,14.3065,14.3351,73600.0
2008-12-26 14:20:00,25.08,25.12,25.08,25.1,12300.0,14.3351,14.3579,14.3351,14.3465,12300.0
2008-12-26 14:30:00,25.1,25.16,25.1,25.15,20400.0,14.3465,14.3808,14.3465,14.3751,20400.0
2008-12-26 14:40:00,25.15,25.17,25.15,25.16,13600.0,14.3751,14.3865,14.3751,14.3808,13600.0
2008-12-26 14:50:00,25.16,25.17,25.14,25.16,28600.0,14.3808,14.3865,14.3694,14.3808,28600.0
2008-12-26 15:00:00,25.15,25.16,25.14,25.16,15800.0,14.3751,14.3808,14.3694,14.3808,15800.0
2008-12-26 15:10:00,25.16,25.16,25.13,25.14,39500.0,14.3808,14.3808,14.3637,14.3694,39500.0
2008-12-26 15:20:00,25.15,25.17,25.14,25.16,16900.0,14.3751,14.3865,14.3694,14.3808,16900.0
2008-12-26 15:30:00,25.16,25.19,25.15,25.16,37900.0,14.3808,14.398,14.3751,14.3808,37900.0
2008-12-26 15:40:00,25.16,25.18,25.13,25.17,61100.0,14.3808,14.3922,14.3637,14.3865,61100.0
2008-12-26 15:50:00,25.17,25.19,25.13,25.19,129800.0,14.3865,14.398,14.3637,14.398,129800.0
2008-12-29 09:30:00,25.26,25.39,25.05,25.05,47700.0,14.438,14.5123,14.3179,14.3179,47700.0
2008-12-29 09:40:00,25.05,25.11,25.0,25.07,39300.0,14.3179,14.3522,14.2894,14.3294,39300.0
2008-12-29 09:50:00,25.07,25.09,24.98,25.0,27900.0,14.3294,14.3408,14.2779,14.2894,27900.0
2008-12-29 10:00:00,25.0,25.01,24.88,24.9,56400.0,14.2894,14.2951,14.2208,14.2322,56400.0
2008-12-29 10:10:00,24.89,24.9,24.76,24.77,36400.0,14.2265,14.2322,14.1522,14.1579,36400.0
2008-12-29 10:20:00,24.77,24.77,24.69,24.75,52600.0,14.1579,14.1579,14.1122,14.1465,52600.0
2008-12-29 10:30:00,24.74,24.79,24.7,24.79,37100.0,14.1407,14.1693,14.1179,14.1693,37100.0
2008-12-29 10:40:00,24.77,24.79,24.68,24.68,45900.0,14.1579,14.1693,14.1064,14.1064,45900.0
2008-12-29 10:50:00,24.68,24.69,24.65,24.66,31000.0,14.1064,14.1122,14.0893,14.095,31000.0
2008-12-29 11:00:00,24.65,24.66,24.6,24.62,38800.0,14.0893,14.095,14.0607,14.0722,38800.0
2008-12-29 11:10:00,24.62,24.63,24.6,24.6,47700.0,14.0722,14.0779,14.0607,14.0607,47700.0
2008-12-29 11:20:00,24.6,24.62,24.58,24.6,18800.0,14.0607,14.0722,14.0493,14.0607,18800.0
2008-12-29 11:30:00,24.6,24.66,24.6,24.64,32500.0,14.0607,14.095,14.0607,14.0836,32500.0
2008-12-29 11:40:00,24.64,24.65,24.62,24.64,25400.0,14.0836,14.0893,14.0722,14.0836,25400.0
2008-12-29 11:50:00,24.64,24.64,24.61,24.62,35700.0,14.0836,14.0836,14.0664,14.0722,35700.0
2008-12-29 12:00:00,24.61,24.65,24.61,24.64,30500.0,14.0664,14.0893,14.0664,14.0836,30500.0
2008-12-29 12:10:00,24.63,24.69,24.63,24.69,25900.0,14.0779,14.1122,14.0779,14.1122,25900.0
2008-12-29 12:20:00,24.68,24.73,24.68,24.72,38000.0,14.1064,14.135,14.1064,14.1293,38000.0
2008-12-29 12:30:00,24.7,24.71,24.66,24.66,28400.0,14.1179,14.1236,14.095,14.095,28400.0
2008-12-29 12:40:00,24.67,24.67,24.6,24.62,44700.0,14.1007,14.1007,14.0607,14.0722,44700.0
2008-12-29 12:50:00,24.61,24.62,24.53,24.53,43300.0,14.0664,14.0722,14.0207,14.0207,43300.0
2008-12-29 13:00:00,24.54,24.55,24.48,24.49,47700.0,14.0264,14.0321,13.9921,13.9978,47700.0
2008-12-29 13:10:00,24.49,24.5,24.45,24.46,30800.0,13.9978,14.0036,13.975,13.9807,30800.0
2008-12-29 13:20:00,24.47,24.48,24.44,24.45,25200.0,13.9864,13.9921,13.9693,13.975,25200.0
2008-12-29 13:30:00,24.46,24.54,24.45,24.53,48000.0,13.9807,14.0264,13.975,14.0207,48000.0
2008-12-29 13:40:00,24.54,24.62,24.54,24.62,44000.0,14.0264,14.0722,14.0264,14.0722,44000.0
2008-12-29 13:50:00,24.62,24.66,24.6,24.62,39900.0,14.0722,14.095,14.0607,14.0722,39900.0
2008-12-29 14:00:00,24.62,24.63,24.55,24.57,44800.0,14.0722,14.0779,14.0321,14.0436,44800.0
2008-12-29 14:10:00,24.57,24.57,24.5,24.53,33000.0,14.0436,14.0436,14.0036,14.0207,33000.0
2008-12-29 14:20:00,24.54,24.59,24.52,24.57,36300.0,14.0264,14.055,14.015,14.0436,36300.0
2008-12-29 14:30:00,24.57,24.57,24.49,24.5,56400.0,14.0436,14.0436,13.9978,14.0036,56400.0
2008-12-29 14:40:00,24.5,24.52,24.49,24.49,36200.0,14.0036,14.015,13.9978,13.9978,36200.0
2008-12-29 14:50:00,24.49,24.59,24.47,24.57,48800.0,13.9978,14.055,13.9864,14.0436,48800.0
2008-12-29 15:00:00,24.58,24.71,24.57,24.69,83600.0,14.0493,14.1236,14.0436,14.1122,83600.0
2008-12-29 15:10:00,24.69,24.72,24.6,24.61,90200.0,14.1122,14.1293,14.0607,14.0664,90200.0
2008-12-29 15:20:00,24.61,24.64,24.6,24.6,69400.0,14.0664,14.0836,14.0607,14.0607,69400.0
2008-12-29 15:30:00,24.6,24.65,24.55,24.61,76300.0,14.0607,14.0893,14.0321,14.0664,76300.0
2008-12-29 15:40:00,24.62,24.71,24.61,24.69,86000.0,14.0722,14.1236,14.0664,14.1122,86000.0
2008-12-29 15:50:00,24.68,24.72,24.68,24.72,246100.0,14.1064,14.1293,14.1064,14.1293,246100.0
2008-12-30 09:30:00,25.3,25.3,24.78,25.04,60700.0,14.4608,14.4608,14.1636,14.3122,60700.0
2008-12-30 09:40:00,25.04,25.13,25.03,25.08,44400.0,14.3122,14.3637,14.3065,14.3351,44400.0
2008-12-30 09:50:00,25.08,25.14,25.08,25.1,37000.0,14.3351,14.3694,14.3351,14.3465,37000.0
2008-12-30 10:00:00,25.1,25.14,25.05,25.13,43600.0,14.3465,14.3694,14.3179,14.3637,43600.0
2008-12-30 10:10:00,25.13,25.14,25.08,25.12,46300.0,14.3637,14.3694,14.3351,14.3579,46300.0
2008-12-30 10:20:00,25.12,25.28,25.11,25.27,46100.0,14.3579,14.4494,14.3522,14.4437,46100.0
2008-12-30 10:30:00,25.28,25.34,25.28,25.31,71100.0,14.4494,14.4837,14.4494,14.4665,71100.0
2008-12-30 10:40:00,25.31,25.36,25.29,25.35,22500.0,14.4665,14.4951,14.4551,14.4894,22500.0
2008-12-30 10:50:00,25.34,25.36,25.29,25.29,20500.0,14.4837,14.4951,14.4551,14.4551,20500.0
2008-12-30 11:00:00,25.29,25.34,25.29,25.3,18900.0,14.4551,14.4837,14.4551,14.4608,18900.0
2008-12-30 11:10:00,25.31,25.31,25.25,25.25,26500.0,14.4665,14.4665,14.4322,14.4322,26500.0
2008-12-30 11:20:00,25.26,25.41,25.26,25.41,41100.0,14.438,14.5237,14.438,14.5237,41100.0
2008-12-30 11:30:00,25.4,25.51,25.4,25.5,60900.0,14.518,14.5809,14.518,14.5751,60900.0
2008-12-30 11:40:00,25.5,25.7,25.5,25.66,120400.0,14.5751,14.6895,14.5751,14.6666,120400.0
2008-12-30 11:50:00,25.66,25.73,25.65,25.69,31700.0,14.6666,14.7066,14.6609,14.6837,31700.0
2008-12-30 12:00:00,25.69,25.74,25.61,25.61,25500.0,14.6837,14.7123,14.638,14.638,25500.0
2008-12-30 12:10:00,25.62,25.62,25.55,25.57,19800.0,14.6437,14.6437,14.6037,14.6151,19800.0
2008-12-30 12:20:00,25.57,25.62,25.57,25.61,44100.0,14.6151,14.6437,14.6151,14.638,44100.0
2008-12-30 12:30:00,25.62,25.63,25.58,25.58,40500.0,14.6437,14.6494,14.6209,14.6209,40500.0
2008-12-30 12:40:00,25.58,25.64,25.55,25.57,68000.0,14.6209,14.6552,14.6037,14.6151,68000.0
2008-12-30 12:50:00,25.57,25.65,25.57,25.61,34400.0,14.6151,14.6609,14.6151,14.638,34400.0
2008-12-30 13:00:00,25.61,25.63,25.6,25.61,26400.0,14.638,14.6494,14.6323,14.638,26400.0
2008-12-30 13:10:00,25.6,25.61,25.6,25.61,44400.0,14.6323,14.638,14.6323,14.638,44400.0
2008-12-30 13:20:00,25.6,25.67,25.6,25.66,38600.0,14.6323,14.6723,14.6323,14.6666,38600.0
2008-12-30 13:30:00,25.67,25.67,25.6,25.6,31000.0,14.6723,14.6723,14.6323,14.6323,31000.0
2008-12-30 13:40:00,25.61,25.62,25.57,25.62,28600.0,14.638,14.6437,14.6151,14.6437,28600.0
2008-12-30 13:50:00,25.61,25.64,25.57,25.57,36800.0,14.638,14.6552,14.6151,14.6151,36800.0
2008-12-30 14:00:00,25.58,25.58,25.53,25.57,38600.0,14.6209,14.6209,14.5923,14.6151,38600.0
2008-12-30 14:10:00,25.57,25.61,25.57,25.58,39400.0,14.6151,14.638,14.6151,14.6209,39400.0
2008-12-30 14:20:00,25.59,25.64,25.58,25.64,37700.0,14.6266,14.6552,14.6209,14.6552,37700.0
2008-12-30 14:30:00,25.64,25.67,25.59,25.64,125200.0,14.6552,14.6723,14.6266,14.6552,125200.0
2008-12-30 14:40:00,25.64,25.65,25.62,25.63,26200.0,14.6552,14.6609,14.6437,14.6494,26200.0
2008-12-30 14:50:00,25.62,25.63,25.6,25.6,31400.0,14.6437,14.6494,14.6323,14.6323,31400.0
2008-12-30 15:00:00,25.61,25.63,25.6,25.6,38200.0,14.638,14.6494,14.6323,14.6323,38200.0
2008-12-30 15:10:00,25.6,25.6,25.59,25.59,35100.0,14.6323,14.6323,14.6266,14.6266,35100.0
2008-12-30 15:20:00,25.59,25.6,25.55,25.57,48800.0,14.6266,14.6323,14.6037,14.6151,48800.0
2008-12-30 15:30:00,25.58,25.62,25.57,25.61,47500.0,14.6209,14.6437,14.6151,14.638,47500.0
2008-12-30 15:40:00,25.62,25.7,25.62,25.65,109000.0,14.6437,14.6895,14.6437,14.6609,109000.0
2008-12-30 15:50:00,25.64,25.8,25.64,25.79,324400.0,14.6552,14.7466,14.6552,14.7409,324400.0
2008-12-31 09:30:00,25.84,25.86,25.42,25.77,106500.0,14.7695,14.7809,14.5294,14.7295,106500.0
2008-12-31 09:40:00,25.77,25.91,25.75,25.84,116500.0,14.7295,14.8095,14.718,14.7695,116500.0
2008-12-31 09:50:00,25.84,26.01,25.82,26.01,65100.0,14.7695,14.8666,14.758,14.8666,65100.0
2008-12-31 10:00:00,26.01,26.15,26.01,26.1,62700.0,14.8666,14.9467,14.8666,14.9181,62700.0
2008-12-31 10:10:00,26.1,26.11,26.03,26.03,34300.0,14.9181,14.9238,14.8781,14.8781,34300.0
2008-12-31 10:20:00,26.03,26.04,26.0,26.02,44100.0,14.8781,14.8838,14.8609,14.8724,44100.0
2008-12-31 10:30:00,26.02,26.02,25.98,26.0,77400.0,14.8724,14.8724,14.8495,14.8609,77400.0
2008-12-31 10:40:00,25.99,26.08,25.99,26.08,27600.0,14.8552,14.9067,14.8552,14.9067,27600.0
2008-12-31 10:50:00,26.08,26.15,26.07,26.13,19100.0,14.9067,14.9467,14.9009,14.9352,19100.0
2008-12-31 11:00:00,26.14,26.14,26.1,26.12,24500.0,14.9409,14.9409,14.9181,14.9295,24500.0
2008-12-31 11:10:00,26.11,26.12,26.1,26.1,19800.0,14.9238,14.9295,14.9181,14.9181,19800.0
2008-12-31 11:20:00,26.1,26.12,26.09,26.1,26500.0,14.9181,14.9295,14.9124,14.9181,26500.0
2008-12-31 11:30:00,26.1,26.21,26.1,26.18,35700.0,14.9181,14.981,14.9181,14.9638,35700.0
2008-12-31 11:40:00,26.18,26.18,26.08,26.09,64300.0,14.9638,14.9638,14.9067,14.9124,64300.0
2008-12-31 11:50:00,26.09,26.1,26.05,26.08,38200.0,14.9124,14.9181,14.8895,14.9067,38200.0
2008-12-31 12:00:00,26.08,26.15,26.08,26.11,22400.0,14.9067,14.9467,14.9067,14.9238,22400.0
2008-12-31 12:10:00,26.11,26.12,26.08,26.08,44600.0,14.9238,14.9295,14.9067,14.9067,44600.0
2008-12-31 12:20:00,26.08,26.1,26.07,26.09,31200.0,14.9067,14.9181,14.9009,14.9124,31200.0
2008-12-31 12:30:00,26.09,26.13,26.09,26.11,30800.0,14.9124,14.9352,14.9124,14.9238,30800.0
2008-12-31 12:40:00,26.11,26.14,26.1,26.14,23000.0,14.9238,14.9409,14.9181,14.9409,23000.0
2008-12-31 12:50:00,26.14,26.14,26.12,26.13,22300.0,14.9409,14.9409,14.9295,14.9352,22300.0
2008-12-31 13:00:00,26.13,26.16,26.12,26.12,41100.0,14.9352,14.9524,14.9295,14.9295,41100.0
2008-12-31 13:10:00,26.12,26.16,26.09,26.16,75800.0,14.9295,14.9524,14.9124,14.9524,75800.0
2008-12-31 13:20:00,26.16,26.16,26.09,26.11,110500.0,14.9524,14.9524,14.9124,14.9238,110500.0
2008-12-31 13:30:00,26.11,26.19,26.1,26.17,49400.0,14.9238,14.9695,14.9181,14.9581,49400.0
2008-12-31 13:40:00,26.17,26.22,26.17,26.21,40700.0,14.9581,14.9867,14.9581,14.981,40700.0
2008-12-31 13:50:00,26.2,26.31,26.19,26.26,86300.0,14.9752,15.0381,14.9695,15.0095,86300.0
2008-12-31 14:00:00,26.25,26.36,26.25,26.31,72000.0,15.0038,15.0667,15.0038,15.0381,72000.0
2008-12-31 14:10:00,26.31,26.31,26.23,26.23,43400.0,15.0381,15.0381,14.9924,14.9924,43400.0
2008-12-31 14:20:00,26.24,26.24,26.17,26.18,39500.0,14.9981,14.9981,14.9581,14.9638,39500.0
2008-12-31 14:30:00,26.19,26.24,26.18,26.22,84800.0,14.9695,14.9981,14.9638,14.9867,84800.0
2008-12-31 14:40:00,26.21,26.24,26.2,26.23,29600.0,14.981,14.9981,14.9752,14.9924,29600.0
2008-12-31 14:50:00,26.23,26.3,26.21,26.29,58900.0,14.9924,15.0324,14.981,15.0267,58900.0
2008-12-31 15:00:00,26.3,26.36,26.27,26.3,135500.0,15.0324,15.0667,15.0153,15.0324,135500.0
2008-12-31 15:10:00,26.3,26.32,26.26,26.26,118100.0,15.0324,15.0438,15.0095,15.0095,118100.0
2008-12-31 15:20:00,26.27,26.36,26.25,26.34,177800.0,15.0153,15.0667,15.0038,15.0553,177800.0
2008-12-31 15:30:00,26.34,26.4,26.31,26.35,135000.0,15.0553,15.0896,15.0381,15.061,135000.0
2008-12-31 15:40:00,26.36,26.36,26.23,26.29,281800.0,15.0667,15.0667,14.9924,15.0267,281800.0
2008-12-31 15:50:00,26.28,26.33,26.22,26.26,302700.0,15.021,15.0495,14.9867,15.0095,302700.0
2009-01-02 09:30:00,26.31,26.45,26.05,26.12,86300.0,15.0381,15.1181,14.8895,14.9295,86300.0
2009-01-02 09:40:00,26.1,26.17,26.07,26.08,27300.0,14.9181,14.9581,14.9009,14.9067,27300.0
2009-01-02 09:50:00,26.07,26.07,25.96,26.02,44800.0,14.9009,14.9009,14.8381,14.8724,44800.0
2009-01-02 10:00:00,26.02,26.07,25.98,26.05,52600.0,14.8724,14.9009,14.8495,14.8895,52600.0
2009-01-02 10:10:00,26.05,26.24,26.03,26.23,36300.0,14.8895,14.9981,14.8781,14.9924,36300.0
2009-01-02 10:20:00,26.24,26.29,26.23,26.26,33300.0,14.9981,15.0267,14.9924,15.0095,33300.0
2009-01-02 10:30:00,26.26,26.49,26.25,26.48,53700.0,15.0095,15.141,15.0038,15.1353,53700.0
2009-01-02 10:40:00,26.49,26.51,26.43,26.46,48200.0,15.141,15.1524,15.1067,15.1239,48200.0
2009-01-02 10:50:00,26.46,26.56,26.44,26.51,63000.0,15.1239,15.181,15.1124,15.1524,63000.0
2009-01-02 11:00:00,26.51,26.53,26.46,26.52,83300.0,15.1524,15.1639,15.1239,15.1581,83300.0
2009-01-02 11:10:00,26.52,26.53,26.36,26.38,55400.0,15.1581,15.1639,15.0667,15.0781,55400.0
2009-01-02 11:20:00,26.39,26.53,26.39,26.47,56000.0,15.0838,15.1639,15.0838,15.1296,56000.0
2009-01-02 11:30:00,26.46,26.58,26.44,26.56,59700.0,15.1239,15.1924,15.1124,15.181,59700.0
2009-01-02 11:40:00,26.56,26.59,26.55,26.55,25500.0,15.181,15.1982,15.1753,15.1753,25500.0
2009-01-02 11:50:00,26.55,26.6,26.51,26.55,53800.0,15.1753,15.2039,15.1524,15.1753,53800.0
2009-01-02 12:00:00,26.55,26.58,26.5,26.51,39800.0,15.1753,15.1924,15.1467,15.1524,39800.0
2009-01-02 12:10:00,26.51,26.55,26.48,26.51,23400.0,15.1524,15.1753,15.1353,15.1524,23400.0
2009-01-02 12:20:00,26.5,26.54,26.48,26.54,25000.0,15.1467,15.1696,15.1353,15.1696,25000.0
2009-01-02 12:30:00,26.54,26.59,26.54,26.58,34500.0,15.1696,15.1982,15.1696,15.1924,34500.0
2009-01-02 12:40:00,26.58,26.62,26.57,26.6,51200.0,15.1924,15.2153,15.1867,15.2039,51200.0
2009-01-02 12:50:00,26.59,26.59,26.52,26.54,36600.0,15.1982,15.1982,15.1581,15.1696,36600.0
2009-01-02 13:00:00,26.53,26.54,26.5,26.53,24900.0,15.1639,15.1696,15.1467,15.1639,24900.0
2009-01-02 13:10:00,26.52,26.61,26.52,26.56,55300.0,15.1581,15.2096,15.1581,15.181,55300.0
2009-01-02 13:20:00,26.56,26.68,26.55,26.67,39200.0,15.181,15.2496,15.1753,15.2439,39200.0
2009-01-02 13:30:00,26.67,26.71,26.63,26.69,38000.0,15.2439,15.2667,15.221,15.2553,38000.0
2009-01-02 13:40:00,26.69,26.75,26.69,26.73,33000.0,15.2553,15.2896,15.2553,15.2782,33000.0
2009-01-02 13:50:00,26.74,26.74,26.64,26.69,35300.0,15.2839,15.2839,15.2267,15.2553,35300.0
2009-01-02 14:00:00,26.68,26.75,26.65,26.67,116100.0,15.2496,15.2896,15.2324,15.2439,116100.0
2009-01-02 14:10:00,26.68,26.72,26.63,26.7,53200.0,15.2496,15.2725,15.221,15.261,53200.0
2009-01-02 14:20:00,26.7,26.8,26.7,26.79,49600.0,15.261,15.3182,15.261,15.3125,49600.0
2009-01-02 14:30:00,26.8,26.86,26.78,26.82,74300.0,15.3182,15.3525,15.3068,15.3296,74300.0
2009-01-02 14:40:00,26.82,26.88,26.77,26.77,52100.0,15.3296,15.3639,15.301,15.301,52100.0
2009-01-02 14:50:00,26.78,26.84,26.76,26.81,55400.0,15.3068,15.341,15.2953,15.3239,55400.0
2009-01-02 15:00:00,26.81,26.91,26.81,26.82,88700.0,15.3239,15.3811,15.3239,15.3296,88700.0
2009-01-02 15:10:00,26.83,26.89,26.82,26.87,56200.0,15.3353,15.3696,15.3296,15.3582,56200.0
2009-01-02 15:20:00,26.88,26.92,26.83,26.91,58800.0,15.3639,15.3868,15.3353,15.3811,58800.0
2009-01-02 15:30:00,26.91,26.94,26.85,26.9,87800.0,15.3811,15.3982,15.3468,15.3753,87800.0
2009-01-02 15:40:00,26.9,26.99,26.87,26.97,163600.0,15.3753,15.4268,15.3582,15.4154,163600.0
2009-01-02 15:50:00,26.97,27.06,26.89,26.92,348200.0,15.4154,15.4668,15.3696,15.3868,348200.0
2009-01-05 09:30:00,26.63,26.93,26.19,26.63,68500.0,15.221,15.3925,14.9695,15.221,68500.0
2009-01-05 09:40:00,26.63,26.67,26.49,26.52,67400.0,15.221,15.2439,15.141,15.1581,67400.0
2009-01-05 09:50:00,26.52,26.52,26.25,26.25,171000.0,15.1581,15.1581,15.0038,15.0038,171000.0
2009-01-05 10:00:00,26.26,26.52,26.26,26.51,199900.0,15.0095,15.1581,15.0095,15.1524,199900.0
2009-01-05 10:10:00,26.52,26.57,26.47,26.47,124900.0,15.1581,15.1867,15.1296,15.1296,124900.0
2009-01-05 10:20:00,26.48,26.54,26.43,26.54,129800.0,15.1353,15.1696,15.1067,15.1696,129800.0
2009-01-05 10:30:00,26.53,26.6,26.49,26.59,80400.0,15.1639,15.2039,15.141,15.1982,80400.0
2009-01-05 10:40:00,26.59,26.74,26.59,26.69,92500.0,15.1982,15.2839,15.1982,15.2553,92500.0
2009-01-05 10:50:00,26.68,26.73,26.6,26.62,52700.0,15.2496,15.2782,15.2039,15.2153,52700.0
2009-01-05 11:00:00,26.62,26.63,26.59,26.6,33300.0,15.2153,15.221,15.1982,15.2039,33300.0
2009-01-05 11:10:00,26.6,26.62,26.52,26.54,65200.0,15.2039,15.2153,15.1581,15.1696,65200.0
2009-01-05 11:20:00,26.54,26.54,26.43,26.46,64700.0,15.1696,15.1696,15.1067,15.1239,64700.0
2009-01-05 11:30:00,26.45,26.46,26.41,26.46,62000.0,15.1181,15.1239,15.0953,15.1239,62000.0
2009-01-05 11:40:00,26.47,26.52,26.45,26.52,69400.0,15.1296,15.1581,15.1181,15.1581,69400.0
2009-01-05 11:50:00,26.52,26.54,26.39,26.39,51900.0,15.1581,15.1696,15.0838,15.0838,51900.0
2009-01-05 12:00:00,26.4,26.48,26.39,26.48,36400.0,15.0896,15.1353,15.0838,15.1353,36400.0
2009-01-05 12:10:00,26.49,26.58,26.49,26.56,51300.0,15.141,15.1924,15.141,15.181,51300.0
2009-01-05 12:20:00,26.56,26.61,26.48,26.5,74600.0,15.181,15.2096,15.1353,15.1467,74600.0
2009-01-05 12:30:00,26.5,26.51,26.38,26.4,88800.0,15.1467,15.1524,15.0781,15.0896,88800.0
2009-01-05 12:40:00,26.4,26.41,26.32,26.35,154700.0,15.0896,15.0953,15.0438,15.061,154700.0
2009-01-05 12:50:00,26.35,26.45,26.34,26.43,37100.0,15.061,15.1181,15.0553,15.1067,37100.0
2009-01-05 13:00:00,26.44,26.52,26.43,26.44,43700.0,15.1124,15.1581,15.1067,15.1124,43700.0
2009-01-05 13:10:00,26.43,26.49,26.42,26.43,31200.0,15.1067,15.141,15.101,15.1067,31200.0
2009-01-05 13:20:00,26.43,26.5,26.42,26.46,45300.0,15.1067,15.1467,15.101,15.1239,45300.0
2009-01-05 13:30:00,26.46,26.49,26.38,26.4,42100.0,15.1239,15.141,15.0781,15.0896,42100.0
2009-01-05 13:40:00,26.4,26.49,26.37,26.49,99500.0,15.0896,15.141,15.0724,15.141,99500.0
2009-01-05 13:50:00,26.48,26.59,26.48,26.49,103600.0,15.1353,15.1982,15.1353,15.141,103600.0
2009-01-05 14:00:00,26.5,26.58,26.49,26.51,61200.0,15.1467,15.1924,15.141,15.1524,61200.0
2009-01-05 14:10:00,26.51,26.53,26.4,26.41,62300.0,15.1524,15.1639,15.0896,15.0953,62300.0
2009-01-05 14:20:00,26.4,26.42,26.33,26.33,86300.0,15.0896,15.101,15.0495,15.0495,86300.0
2009-01-05 14:30:00,26.33,26.34,26.27,26.29,89100.0,15.0495,15.0553,15.0153,15.0267,89100.0
2009-01-05 14:40:00,26.28,26.35,26.19,26.23,77700.0,15.021,15.061,14.9695,14.9924,77700.0
2009-01-05 14:50:00,26.24,26.25,26.15,26.21,64500.0,14.9981,15.0038,14.9467,14.981,64500.0
2009-01-05 15:00:00,26.21,26.36,26.21,26.28,132100.0,14.981,15.0667,14.981,15.021,132100.0
2009-01-05 15:10:00,26.28,26.32,26.19,26.25,100000.0,15.021,15.0438,14.9695,15.0038,100000.0
2009-01-05 15:20:00,26.25,26.27,26.16,26.21,129800.0,15.0038,15.0153,14.9524,14.981,129800.0
2009-01-05 15:30:00,26.21,26.31,26.17,26.28,121600.0,14.981,15.0381,14.9581,15.021,121600.0
2009-01-05 15:40:00,26.29,26.36,26.27,26.29,186100.0,15.0267,15.0667,15.0153,15.0267,186100.0
2009-01-05 15:50:00,26.29,26.42,26.29,26.42,236600.0,15.0267,15.101,15.0267,15.101,236600.0
2009-01-06 09:30:00,26.19,26.62,26.16,26.31,68800.0,14.9695,15.2153,14.9524,15.0381,68800.0
2009-01-06 09:40:00,26.3,26.56,26.22,26.55,125500.0,15.0324,15.181,14.9867,15.1753,125500.0
2009-01-06 09:50:00,26.55,26.63,26.51,26.61,98900.0,15.1753,15.221,15.1524,15.2096,98900.0
2009-01-06 10:00:00,26.61,26.67,26.48,26.52,138100.0,15.2096,15.2439,15.1353,15.1581,138100.0
2009-01-06 10:10:00,26.53,26.53,26.31,26.34,80900.0,15.1639,15.1639,15.0381,15.0553,80900.0
2009-01-06 10:20:00,26.34,26.4,26.28,26.32,60200.0,15.0553,15.0896,15.021,15.0438,60200.0
2009-01-06 10:30:00,26.32,26.36,26.29,26.33,74100.0,15.0438,15.0667,15.0267,15.0495,74100.0
2009-01-06 10:40:00,26.33,26.34,26.23,26.25,113400.0,15.0495,15.0553,14.9924,15.0038,113400.0
2009-01-06 10:50:00,26.24,26.27,26.15,26.25,136300.0,14.9981,15.0153,14.9467,15.0038,136300.0
2009-01-06 11:00:00,26.25,26.27,26.21,26.22,41100.0,15.0038,15.0153,14.981,14.9867,41100.0
2009-01-06 11:10:00,26.23,26.33,26.22,26.32,79900.0,14.9924,15.0495,14.9867,15.0438,79900.0
2009-01-06 11:20:00,26.33,26.36,26.3,26.31,41200.0,15.0495,15.0667,15.0324,15.0381,41200.0
2009-01-06 11:30:00,26.31,26.43,26.31,26.43,52800.0,15.0381,15.1067,15.0381,15.1067,52800.0
2009-01-06 11:40:00,26.43,26.45,26.36,26.38,37600.0,15.1067,15.1181,15.0667,15.0781,37600.0
2009-01-06 11:50:00,26.39,26.43,26.38,26.4,38300.0,15.0838,15.1067,15.0781,15.0896,38300.0
2009-01-06 12:00:00,26.4,26.41,26.35,26.4,52600.0,15.0896,15.0953,15.061,15.0896,52600.0
2009-01-06 12:10:00,26.4,26.41,26.3,26.31,65200.0,15.0896,15.0953,15.0324,15.0381,65200.0
2009-01-06 12:20:00,26.31,26.32,26.23,26.27,56600.0,15.0381,15.0438,14.9924,15.0153,56600.0
2009-01-06 12:30:00,26.28,26.39,26.27,26.37,49400.0,15.021,15.0838,15.0153,15.0724,49400.0
2009-01-06 12:40:00,26.37,26.41,26.35,26.4,54500.0,15.0724,15.0953,15.061,15.0896,54500.0
2009-01-06 12:50:00,26.41,26.44,26.4,26.42,35400.0,15.0953,15.1124,15.0896,15.101,35400.0
2009-01-06 13:00:00,26.42,26.43,26.35,26.37,31300.0,15.101,15.1067,15.061,15.0724,31300.0
2009-01-06 13:10:00,26.37,26.38,26.26,26.26,67300.0,15.0724,15.0781,15.0095,15.0095,67300.0
2009-01-06 13:20:00,26.26,26.3,26.23,26.28,49900.0,15.0095,15.0324,14.9924,15.021,49900.0
2009-01-06 13:30:00,26.28,26.31,26.23,26.26,56000.0,15.021,15.0381,14.9924,15.0095,56000.0
2009-01-06 13:40:00,26.27,26.34,26.25,26.33,51500.0,15.0153,15.0553,15.0038,15.0495,51500.0
2009-01-06 13:50:00,26.33,26.34,26.28,26.28,47100.0,15.0495,15.0553,15.021,15.021,47100.0
2009-01-06 14:00:00,26.28,26.29,26.2,26.28,119600.0,15.021,15.0267,14.9752,15.021,119600.0
2009-01-06 14:10:00,26.29,26.44,26.28,26.39,86700.0,15.0267,15.1124,15.021,15.0838,86700.0
2009-01-06 14:20:00,26.4,26.46,26.38,26.46,70200.0,15.0896,15.1239,15.0781,15.1239,70200.0
2009-01-06 14:30:00,26.47,26.49,26.35,26.36,139400.0,15.1296,15.141,15.061,15.0667,139400.0
2009-01-06 14:40:00,26.37,26.43,26.33,26.43,118700.0,15.0724,15.1067,15.0495,15.1067,118700.0
2009-01-06 14:50:00,26.43,26.43,26.37,26.42,66100.0,15.1067,15.1067,15.0724,15.101,66100.0
2009-01-06 15:00:00,26.41,26.42,26.3,26.31,58400.0,15.0953,15.101,15.0324,15.0381,58400.0
2009-01-06 15:10:00,26.31,26.33,26.25,26.3,120100.0,15.0381,15.0495,15.0038,15.0324,120100.0
2009-01-06 15:20:00,26.3,26.34,26.25,26.29,185900.0,15.0324,15.0553,15.0038,15.0267,185900.0
2009-01-06 15:30:00,26.29,26.36,26.24,26.3,233700.0,15.0267,15.0667,14.9981,15.0324,233700.0
2009-01-06 15:40:00,26.31,26.39,26.28,26.37,366300.0,15.0381,15.0838,15.021,15.0724,366300.0
2009-01-06 15:50:00,26.38,26.41,26.33,26.4,293200.0,15.0781,15.0953,15.0495,15.0896,293200.0
2009-01-07 09:30:00,26.58,26.58,26.06,26.07,85800.0,15.1924,15.1924,14.8952,14.9009,85800.0
2009-01-07 09:40:00,26.08,26.23,26.04,26.14,115700.0,14.9067,14.9924,14.8838,14.9409,115700.0
2009-01-07 09:50:00,26.14,26.14,26.05,26.1,155700.0,14.9409,14.9409,14.8895,14.9181,155700.0
2009-01-07 10:00:00,26.1,26.1,26.05,26.1,88400.0,14.9181,14.9181,14.8895,14.9181,88400.0
2009-01-07 10:10:00,26.1,26.1,26.0,26.06,125200.0,14.9181,14.9181,14.8609,14.8952,125200.0
2009-01-07 10:20:00,26.05,26.12,26.03,26.1,98500.0,14.8895,14.9295,14.8781,14.9181,98500.0
2009-01-07 10:30:00,26.1,26.17,26.07,26.12,193200.0,14.9181,14.9581,14.9009,14.9295,193200.0
2009-01-07 10:40:00,26.11,26.23,26.11,26.17,76000.0,14.9238,14.9924,14.9238,14.9581,76000.0
2009-01-07 10:50:00,26.17,26.25,26.11,26.23,110700.0,14.9581,15.0038,14.9238,14.9924,110700.0
2009-01-07 11:00:00,26.23,26.35,26.2,26.26,79700.0,14.9924,15.061,14.9752,15.0095,79700.0
2009-01-07 11:10:00,26.26,26.26,26.11,26.11,93000.0,15.0095,15.0095,14.9238,14.9238,93000.0
2009-01-07 11:20:00,26.11,26.19,26.1,26.17,57900.0,14.9238,14.9695,14.9181,14.9581,57900.0
2009-01-07 11:30:00,26.17,26.32,26.17,26.32,41300.0,14.9581,15.0438,14.9581,15.0438,41300.0
2009-01-07 11:40:00,26.32,26.45,26.31,26.39,135300.0,15.0438,15.1181,15.0381,15.0838,135300.0
2009-01-07 11:50:00,26.39,26.4,26.31,26.38,95200.0,15.0838,15.0896,15.0381,15.0781,95200.0
2009-01-07 12:00:00,26.38,26.44,26.34,26.42,45800.0,15.0781,15.1124,15.0553,15.101,45800.0
2009-01-07 12:10:00,26.42,26.47,26.37,26.42,29400.0,15.101,15.1296,15.0724,15.101,29400.0
2009-01-07 12:20:00,26.41,26.42,26.28,26.31,96700.0,15.0953,15.101,15.021,15.0381,96700.0
2009-01-07 12:30:00,26.3,26.48,26.3,26.44,120700.0,15.0324,15.1353,15.0324,15.1124,120700.0
2009-01-07 12:40:00,26.43,26.45,26.34,26.39,47800.0,15.1067,15.1181,15.0553,15.0838,47800.0
2009-01-07 12:50:00,26.39,26.39,26.31,26.33,27000.0,15.0838,15.0838,15.0381,15.0495,27000.0
2009-01-07 13:00:00,26.34,26.39,26.31,26.38,43900.0,15.0553,15.0838,15.0381,15.0781,43900.0
2009-01-07 13:10:00,26.38,26.48,26.38,26.46,42400.0,15.0781,15.1353,15.0781,15.1239,42400.0
2009-01-07 13:20:00,26.45,26.48,26.42,26.44,43000.0,15.1181,15.1353,15.101,15.1124,43000.0
2009-01-07 13:30:00,26.44,26.47,26.41,26.41,34200.0,15.1124,15.1296,15.0953,15.0953,34200.0
2009-01-07 13:40:00,26.41,26.42,26.33,26.34,46700.0,15.0953,15.101,15.0495,15.0553,46700.0
2009-01-07 13:50:00,26.34,26.34,26.23,26.24,47200.0,15.0553,15.0553,14.9924,14.9981,47200.0
2009-01-07 14:00:00,26.25,26.3,26.24,26.29,47500.0,15.0038,15.0324,14.9981,15.0267,47500.0
2009-01-07 14:10:00,26.28,26.3,26.19,26.19,57400.0,15.021,15.0324,14.9695,14.9695,57400.0
2009-01-07 14:20:00,26.18,26.21,26.09,26.2,90700.0,14.9638,14.981,14.9124,14.9752,90700.0
2009-01-07 14:30:00,26.2,26.29,26.18,26.24,176700.0,14.9752,15.0267,14.9638,14.9981,176700.0
2009-01-07 14:40:00,26.24,26.31,26.19,26.25,79000.0,14.9981,15.0381,14.9695,15.0038,79000.0
2009-01-07 14:50:00,26.25,26.3,26.22,26.24,89200.0,15.0038,15.0324,14.9867,14.9981,89200.0
2009-01-07 15:00:00,26.24,26.25,26.08,26.09,142800.0,14.9981,15.0038,14.9067,14.9124,142800.0
2009-01-07 15:10:00,26.09,26.11,26.08,26.1,155200.0,14.9124,14.9238,14.9067,14.9181,155200.0
2009-01-07 15:20:00,26.1,26.11,26.07,26.1,191400.0,14.9181,14.9238,14.9009,14.9181,191400.0
2009-01-07 15:30:00,26.1,26.12,26.05,26.06,171700.0,14.9181,14.9295,14.8895,14.8952,171700.0
2009-01-07 15:40:00,26.05,26.1,26.04,26.07,157700.0,14.8895,14.9181,14.8838,14.9009,157700.0
2009-01-07 15:50:00,26.06,26.19,26.06,26.08,674700.0,14.8952,14.9695,14.8952,14.9067,674700.0
2009-01-08 09:30:00,26.42,26.46,25.91,26.17,42700.0,15.101,15.1239,14.8095,14.9581,42700.0
2009-01-08 09:40:00,26.15,26.18,26.03,26.03,49400.0,14.9467,14.9638,14.8781,14.8781,49400.0
2009-01-08 09:50:00,26.03,26.04,25.89,25.93,49300.0,14.8781,14.8838,14.7981,14.8209,49300.0
2009-01-08 10:00:00,25.94,26.06,25.92,26.05,54200.0,14.8266,14.8952,14.8152,14.8895,54200.0
2009-01-08 10:10:00,26.05,26.07,25.9,25.92,60100.0,14.8895,14.9009,14.8038,14.8152,60100.0
2009-01-08 10:20:00,25.92,26.07,25.92,26.04,72000.0,14.8152,14.9009,14.8152,14.8838,72000.0
2009-01-08 10:30:00,26.04,26.1,25.99,26.09,61600.0,14.8838,14.9181,14.8552,14.9124,61600.0
2009-01-08 10:40:00,26.1,26.15,26.07,26.11,46100.0,14.9181,14.9467,14.9009,14.9238,46100.0
2009-01-08 10:50:00,26.12,26.2,26.11,26.14,30300.0,14.9295,14.9752,14.9238,14.9409,30300.0
2009-01-08 11:00:00,26.14,26.21,26.09,26.1,38000.0,14.9409,14.981,14.9124,14.9181,38000.0
2009-01-08 11:10:00,26.1,26.11,26.06,26.08,27000.0,14.9181,14.9238,14.8952,14.9067,27000.0
2009-01-08 11:20:00,26.08,26.1,25.95,25.96,50800.0,14.9067,14.9181,14.8323,14.8381,50800.0
2009-01-08 11:30:00,25.95,25.95,25.9,25.94,53800.0,14.8323,14.8323,14.8038,14.8266,53800.0
2009-01-08 11:40:00,25.93,25.97,25.92,25.94,31100.0,14.8209,14.8438,14.8152,14.8266,31100.0
2009-01-08 11:50:00,25.95,25.95,25.86,25.88,51300.0,14.8323,14.8323,14.7809,14.7923,51300.0
2009-01-08 12:00:00,25.89,25.93,25.87,25.91,93200.0,14.7981,14.8209,14.7866,14.8095,93200.0
2009-01-08 12:10:00,25.93,26.0,25.91,25.95,45500.0,14.8209,14.8609,14.8095,14.8323,45500.0
2009-01-08 12:20:00,25.95,25.97,25.9,25.91,22900.0,14.8323,14.8438,14.8038,14.8095,22900.0
2009-01-08 12:30:00,25.92,25.93,25.86,25.88,30400.0,14.8152,14.8209,14.7809,14.7923,30400.0
2009-01-08 12:40:00,25.88,25.93,25.87,25.92,32500.0,14.7923,14.8209,14.7866,14.8152,32500.0
2009-01-08 12:50:00,25.93,25.96,25.86,25.87,36200.0,14.8209,14.8381,14.7809,14.7866,36200.0
2009-01-08 13:00:00,25.87,25.88,25.83,25.84,47000.0,14.7866,14.7923,14.7638,14.7695,47000.0
2009-01-08 13:10:00,25.84,25.84,25.79,25.81,53600.0,14.7695,14.7695,14.7409,14.7523,53600.0
2009-01-08 13:20:00,25.8,25.88,25.79,25.83,45400.0,14.7466,14.7923,14.7409,14.7638,45400.0
2009-01-08 13:30:00,25.83,25.89,25.82,25.86,29600.0,14.7638,14.7981,14.758,14.7809,29600.0
2009-01-08 13:40:00,25.85,25.91,25.84,25.89,40300.0,14.7752,14.8095,14.7695,14.7981,40300.0
2009-01-08 13:50:00,25.89,25.9,25.86,25.9,45300.0,14.7981,14.8038,14.7809,14.8038,45300.0
2009-01-08 14:00:00,25.9,26.0,25.87,25.99,74600.0,14.8038,14.8609,14.7866,14.8552,74600.0
2009-01-08 14:10:00,25.99,26.04,25.94,25.96,84600.0,14.8552,14.8838,14.8266,14.8381,84600.0
2009-01-08 14:20:00,25.96,25.96,25.88,25.89,73800.0,14.8381,14.8381,14.7923,14.7981,73800.0
2009-01-08 14:30:00,25.9,25.97,25.86,25.97,86800.0,14.8038,14.8438,14.7809,14.8438,86800.0
2009-01-08 14:40:00,25.97,26.12,25.93,26.06,92400.0,14.8438,14.9295,14.8209,14.8952,92400.0
2009-01-08 14:50:00,26.05,26.14,26.05,26.1,100300.0,14.8895,14.9409,14.8895,14.9181,100300.0
2009-01-08 15:00:00,26.1,26.18,26.02,26.03,92900.0,14.9181,14.9638,14.8724,14.8781,92900.0
2009-01-08 15:10:00,26.03,26.09,26.0,26.06,107900.0,14.8781,14.9124,14.8609,14.8952,107900.0
2009-01-08 15:20:00,26.06,26.08,26.01,26.05,69900.0,14.8952,14.9067,14.8666,14.8895,69900.0
2009-01-08 15:30:00,26.04,26.06,25.98,26.04,95900.0,14.8838,14.8952,14.8495,14.8838,95900.0
2009-01-08 15:40:00,26.04,26.15,26.04,26.15,129300.0,14.8838,14.9467,14.8838,14.9467,129300.0
2009-01-08 15:50:00,26.15,26.21,26.11,26.19,289800.0,14.9467,14.981,14.9238,14.9695,289800.0
2009-01-09 09:30:00,26.32,26.32,25.9,25.94,67000.0,15.0438,15.0438,14.8038,14.8266,67000.0
2009-01-09 09:40:00,25.95,25.97,25.44,25.45,145600.0,14.8323,14.8438,14.5408,14.5466,145600.0
2009-01-09 09:50:00,25.45,25.55,25.33,25.41,109100.0,14.5466,14.6037,14.478,14.5237,109100.0
2009-01-09 10:00:00,25.39,25.49,25.33,25.33,113600.0,14.5123,14.5694,14.478,14.478,113600.0
2009-01-09 10:10:00,25.34,25.35,25.25,25.27,120300.0,14.4837,14.4894,14.4322,14.4437,120300.0
2009-01-09 10:20:00,25.27,25.37,25.2,25.24,144300.0,14.4437,14.5008,14.4037,14.4265,144300.0
2009-01-09 10:30:00,25.24,25.24,25.11,25.2,145200.0,14.4265,14.4265,14.3522,14.4037,145200.0
2009-01-09 10:40:00,25.21,25.27,25.16,25.27,70800.0,14.4094,14.4437,14.3808,14.4437,70800.0
2009-01-09 10:50:00,25.27,25.32,25.23,25.27,44100.0,14.4437,14.4723,14.4208,14.4437,44100.0
2009-01-09 11:00:00,25.27,25.36,25.25,25.34,42400.0,14.4437,14.4951,14.4322,14.4837,42400.0
2009-01-09 11:10:00,25.34,25.39,25.32,25.39,57500.0,14.4837,14.5123,14.4723,14.5123,57500.0
2009-01-09 11:20:00,25.4,25.58,25.39,25.56,104600.0,14.518,14.6209,14.5123,14.6094,104600.0
2009-01-09 11:30:00,25.56,25.6,25.53,25.57,32400.0,14.6094,14.6323,14.5923,14.6151,32400.0
2009-01-09 11:40:00,25.57,25.57,25.41,25.44,45000.0,14.6151,14.6151,14.5237,14.5408,45000.0
2009-01-09 11:50:00,25.44,25.54,25.38,25.52,88100.0,14.5408,14.598,14.5066,14.5866,88100.0
2009-01-09 12:00:00,25.53,25.64,25.52,25.64,32200.0,14.5923,14.6552,14.5866,14.6552,32200.0
2009-01-09 12:10:00,25.64,25.64,25.55,25.57,15500.0,14.6552,14.6552,14.6037,14.6151,15500.0
2009-01-09 12:20:00,25.57,25.59,25.54,25.56,20800.0,14.6151,14.6266,14.598,14.6094,20800.0
2009-01-09 12:30:00,25.56,25.61,25.55,25.59,20000.0,14.6094,14.638,14.6037,14.6266,20000.0
2009-01-09 12:40:00,25.59,25.6,25.5,25.5,34200.0,14.6266,14.6323,14.5751,14.5751,34200.0
2009-01-09 12:50:00,25.51,25.52,25.48,25.49,17600.0,14.5809,14.5866,14.5637,14.5694,17600.0
2009-01-09 13:00:00,25.49,25.58,25.45,25.46,39200.0,14.5694,14.6209,14.5466,14.5523,39200.0
2009-01-09 13:10:00,25.45,25.48,25.41,25.48,31000.0,14.5466,14.5637,14.5237,14.5637,31000.0
2009-01-09 13:20:00,25.48,25.5,25.42,25.45,16400.0,14.5637,14.5751,14.5294,14.5466,16400.0
2009-01-09 13:30:00,25.45,25.5,25.4,25.48,16600.0,14.5466,14.5751,14.518,14.5637,16600.0
2009-01-09 13:40:00,25.48,25.54,25.48,25.52,23700.0,14.5637,14.598,14.5637,14.5866,23700.0
2009-01-09 13:50:00,25.52,25.52,25.37,25.39,136300.0,14.5866,14.5866,14.5008,14.5123,136300.0
2009-01-09 14:00:00,25.39,25.5,25.39,25.49,131200.0,14.5123,14.5751,14.5123,14.5694,131200.0
2009-01-09 14:10:00,25.49,25.58,25.45,25.57,80600.0,14.5694,14.6209,14.5466,14.6151,80600.0
2009-01-09 14:20:00,25.57,25.59,25.47,25.48,122700.0,14.6151,14.6266,14.558,14.5637,122700.0
2009-01-09 14:30:00,25.48,25.65,25.48,25.58,85200.0,14.5637,14.6609,14.5637,14.6209,85200.0
2009-01-09 14:40:00,25.58,25.61,25.52,25.52,61900.0,14.6209,14.638,14.5866,14.5866,61900.0
2009-01-09 14:50:00,25.52,25.55,25.49,25.54,67000.0,14.5866,14.6037,14.5694,14.598,67000.0
2009-01-09 15:00:00,25.53,25.58,25.42,25.42,76500.0,14.5923,14.6209,14.5294,14.5294,76500.0
2009-01-09 15:10:00,25.43,25.47,25.4,25.44,59100.0,14.5351,14.558,14.518,14.5408,59100.0
2009-01-09 15:20:00,25.44,25.44,25.31,25.42,110100.0,14.5408,14.5408,14.4665,14.5294,110100.0
2009-01-09 15:30:00,25.42,25.51,25.42,25.49,93600.0,14.5294,14.5809,14.5294,14.5694,93600.0
2009-01-09 15:40:00,25.49,25.5,25.36,25.36,118500.0,14.5694,14.5751,14.4951,14.4951,118500.0
2009-01-09 15:50:00,25.38,25.39,25.23,25.31,287900.0,14.5066,14.5123,14.4208,14.4665,287900.0
2009-01-12 09:30:00,25.91,25.91,25.15,25.25,66100.0,14.8095,14.8095,14.3751,14.4322,66100.0
2009-01-12 09:40:00,25.27,25.3,25.07,25.16,78600.0,14.4437,14.4608,14.3294,14.3808,78600.0
2009-01-12 09:50:00,25.17,25.21,25.13,25.21,134500.0,14.3865,14.4094,14.3637,14.4094,134500.0
2009-01-12 10:00:00,25.22,25.22,25.04,25.09,48800.0,14.4151,14.4151,14.3122,14.3408,48800.0
2009-01-12 10:10:00,25.07,25.07,24.98,24.99,64200.0,14.3294,14.3294,14.2779,14.2836,64200.0
2009-01-12 10:20:00,24.99,24.99,24.92,24.98,86900.0,14.2836,14.2836,14.2436,14.2779,86900.0
2009-01-12 10:30:00,24.98,25.15,24.95,25.14,82400.0,14.2779,14.3751,14.2608,14.3694,82400.0
2009-01-12 10:40:00,25.15,25.24,25.13,25.13,74600.0,14.3751,14.4265,14.3637,14.3637,74600.0
2009-01-12 10:50:00,25.12,25.13,25.04,25.05,43000.0,14.3579,14.3637,14.3122,14.3179,43000.0
2009-01-12 11:00:00,25.05,25.06,24.99,25.02,74300.0,14.3179,14.3236,14.2836,14.3008,74300.0
2009-01-12 11:10:00,25.02,25.05,24.99,25.05,42300.0,14.3008,14.3179,14.2836,14.3179,42300.0
2009-01-12 11:20:00,25.05,25.1,25.01,25.05,104600.0,14.3179,14.3465,14.2951,14.3179,104600.0
2009-01-12 11:30:00,25.06,25.06,24.99,25.03,58700.0,14.3236,14.3236,14.2836,14.3065,58700.0
2009-01-12 11:40:00,25.02,25.05,25.0,25.02,41900.0,14.3008,14.3179,14.2894,14.3008,41900.0
2009-01-12 11:50:00,25.02,25.09,25.01,25.08,43300.0,14.3008,14.3408,14.2951,14.3351,43300.0
2009-01-12 12:00:00,25.08,25.1,25.07,25.1,68400.0,14.3351,14.3465,14.3294,14.3465,68400.0
2009-01-12 12:10:00,25.1,25.16,25.09,25.12,55400.0,14.3465,14.3808,14.3408,14.3579,55400.0
2009-01-12 12:20:00,25.12,25.13,25.07,25.07,39900.0,14.3579,14.3637,14.3294,14.3294,39900.0
2009-01-12 12:30:00,25.07,25.09,25.05,25.08,49400.0,14.3294,14.3408,14.3179,14.3351,49400.0
2009-01-12 12:40:00,25.08,25.11,25.05,25.08,37900.0,14.3351,14.3522,14.3179,14.3351,37900.0
2009-01-12 12:50:00,25.08,25.11,25.03,25.06,40800.0,14.3351,14.3522,14.3065,14.3236,40800.0
2009-01-12 13:00:00,25.06,25.07,25.04,25.07,24400.0,14.3236,14.3294,14.3122,14.3294,24400.0
2009-01-12 13:10:00,25.07,25.11,25.06,25.07,35400.0,14.3294,14.3522,14.3236,14.3294,35400.0
2009-01-12 13:20:00,25.07,25.1,25.05,25.09,62100.0,14.3294,14.3465,14.3179,14.3408,62100.0
2009-01-12 13:30:00,25.08,25.12,25.08,25.11,32200.0,14.3351,14.3579,14.3351,14.3522,32200.0
2009-01-12 13:40:00,25.11,25.16,25.11,25.15,50100.0,14.3522,14.3808,14.3522,14.3751,50100.0
2009-01-12 13:50:00,25.15,25.17,25.06,25.06,42200.0,14.3751,14.3865,14.3236,14.3236,42200.0
2009-01-12 14:00:00,25.06,25.07,25.0,25.02,62400.0,14.3236,14.3294,14.2894,14.3008,62400.0
2009-01-12 14:10:00,25.01,25.08,25.01,25.07,38400.0,14.2951,14.3351,14.2951,14.3294,38400.0
2009-01-12 14:20:00,25.07,25.08,25.03,25.04,40000.0,14.3294,14.3351,14.3065,14.3122,40000.0
2009-01-12 14:30:00,25.04,25.04,24.99,25.0,57300.0,14.3122,14.3122,14.2836,14.2894,57300.0
2009-01-12 14:40:00,25.0,25.04,24.95,25.02,127100.0,14.2894,14.3122,14.2608,14.3008,127100.0
2009-01-12 14:50:00,25.01,25.12,25.01,25.08,70200.0,14.2951,14.3579,14.2951,14.3351,70200.0
2009-01-12 15:00:00,25.08,25.15,25.07,25.11,79300.0,14.3351,14.3751,14.3294,14.3522,79300.0
2009-01-12 15:10:00,25.11,25.13,25.05,25.09,50200.0,14.3522,14.3637,14.3179,14.3408,50200.0
2009-01-12 15:20:00,25.09,25.2,25.08,25.15,71500.0,14.3408,14.4037,14.3351,14.3751,71500.0
2009-01-12 15:30:00,25.14,25.16,24.99,25.0,159100.0,14.3694,14.3808,14.2836,14.2894,159100.0
2009-01-12 15:40:00,25.0,25.09,24.93,25.06,260900.0,14.2894,14.3408,14.2493,14.3236,260900.0
2009-01-12 15:50:00,25.06,25.15,25.05,25.14,297500.0,14.3236,14.3751,14.3179,14.3694,297500.0
2009-01-13 09:30:00,25.24,25.38,25.11,25.23,82300.0,14.4265,14.5066,14.3522,14.4208,82300.0
2009-01-13 09:40:00,25.22,25.48,25.22,25.41,87300.0,14.4151,14.5637,14.4151,14.5237,87300.0
2009-01-13 09:50:00,25.41,25.54,25.36,25.5,95100.0,14.5237,14.598,14.4951,14.5751,95100.0
2009-01-13 10:00:00,25.51,25.6,25.48,25.51,136600.0,14.5809,14.6323,14.5637,14.5809,136600.0
2009-01-13 10:10:00,25.51,25.57,25.4,25.42,88200.0,14.5809,14.6151,14.518,14.5294,88200.0
2009-01-13 10:20:00,25.42,25.44,25.34,25.34,51900.0,14.5294,14.5408,14.4837,14.4837,51900.0
2009-01-13 10:30:00,25.34,25.35,25.27,25.31,42200.0,14.4837,14.4894,14.4437,14.4665,42200.0
2009-01-13 10:40:00,25.31,25.44,25.31,25.43,81200.0,14.4665,14.5408,14.4665,14.5351,81200.0
2009-01-13 10:50:00,25.43,25.5,25.41,25.44,64700.0,14.5351,14.5751,14.5237,14.5408,64700.0
2009-01-13 11:00:00,25.42,25.48,25.39,25.46,36300.0,14.5294,14.5637,14.5123,14.5523,36300.0
2009-01-13 11:10:00,25.46,25.47,25.33,25.35,46300.0,14.5523,14.558,14.478,14.4894,46300.0
2009-01-13 11:20:00,25.35,25.46,25.28,25.44,39800.0,14.4894,14.5523,14.4494,14.5408,39800.0
2009-01-13 11:30:00,25.43,25.52,25.41,25.49,49900.0,14.5351,14.5866,14.5237,14.5694,49900.0
2009-01-13 11:40:00,25.49,25.55,25.37,25.39,91700.0,14.5694,14.6037,14.5008,14.5123,91700.0
2009-01-13 11:50:00,25.39,25.45,25.35,25.43,35600.0,14.5123,14.5466,14.4894,14.5351,35600.0
2009-01-13 12:00:00,25.45,25.49,25.43,25.45,28200.0,14.5466,14.5694,14.5351,14.5466,28200.0
2009-01-13 12:10:00,25.45,25.47,25.4,25.41,39600.0,14.5466,14.558,14.518,14.5237,39600.0
2009-01-13 12:20:00,25.41,25.44,25.38,25.38,28900.0,14.5237,14.5408,14.5066,14.5066,28900.0
2009-01-13 12:30:00,25.37,25.41,25.35,25.41,35400.0,14.5008,14.5237,14.4894,14.5237,35400.0
2009-01-13 12:40:00,25.41,25.41,25.33,25.35,28800.0,14.5237,14.5237,14.478,14.4894,28800.0
2009-01-13 12:50:00,25.35,25.39,25.26,25.26,40500.0,14.4894,14.5123,14.438,14.438,40500.0
2009-01-13 13:00:00,25.26,25.28,25.2,25.24,26700.0,14.438,14.4494,14.4037,14.4265,26700.0
2009-01-13 13:10:00,25.24,25.33,25.24,25.3,46800.0,14.4265,14.478,14.4265,14.4608,46800.0
2009-01-13 13:20:00,25.29,25.29,25.19,25.22,39900.0,14.4551,14.4551,14.398,14.4151,39900.0
2009-01-13 13:30:00,25.22,25.25,25.18,25.22,40800.0,14.4151,14.4322,14.3922,14.4151,40800.0
2009-01-13 13:40:00,25.23,25.25,25.13,25.16,73200.0,14.4208,14.4322,14.3637,14.3808,73200.0
2009-01-13 13:50:00,25.16,25.2,25.14,25.17,40000.0,14.3808,14.4037,14.3694,14.3865,40000.0
2009-01-13 14:00:00,25.18,25.27,25.17,25.22,32400.0,14.3922,14.4437,14.3865,14.4151,32400.0
2009-01-13 14:10:00,25.22,25.3,25.22,25.27,42300.0,14.4151,14.4608,14.4151,14.4437,42300.0
2009-01-13 14:20:00,25.26,25.27,25.14,25.18,93400.0,14.438,14.4437,14.3694,14.3922,93400.0
2009-01-13 14:30:00,25.17,25.42,25.17,25.4,177200.0,14.3865,14.5294,14.3865,14.518,177200.0
2009-01-13 14:40:00,25.4,25.58,25.39,25.52,215000.0,14.518,14.6209,14.5123,14.5866,215000.0
2009-01-13 14:50:00,25.52,25.56,25.42,25.42,148400.0,14.5866,14.6094,14.5294,14.5294,148400.0
2009-01-13 15:00:00,25.41,25.42,25.21,25.24,109800.0,14.5237,14.5294,14.4094,14.4265,109800.0
2009-01-13 15:10:00,25.24,25.36,25.23,25.32,105700.0,14.4265,14.4951,14.4208,14.4723,105700.0
2009-01-13 15:20:00,25.31,25.44,25.29,25.42,105500.0,14.4665,14.5408,14.4551,14.5294,105500.0
2009-01-13 15:30:00,25.42,25.46,25.25,25.42,151600.0,14.5294,14.5523,14.4322,14.5294,151600.0
2009-01-13 15:40:00,25.41,25.5,25.34,25.45,159000.0,14.5237,14.5751,14.4837,14.5466,159000.0
2009-01-13 15:50:00,25.45,25.49,25.36,25.45,275800.0,14.5466,14.5694,14.4951,14.5466,275800.0
2009-01-14 09:30:00,24.97,25.29,24.97,25.13,59000.0,14.2722,14.4551,14.2722,14.3637,59000.0
2009-01-14 09:40:00,25.14,25.27,25.0,25.05,83100.0,14.3694,14.4437,14.2894,14.3179,83100.0
2009-01-14 09:50:00,25.06,25.17,25.02,25.12,80300.0,14.3236,14.3865,14.3008,14.3579,80300.0
2009-01-14 10:00:00,25.11,25.13,25.03,25.03,55000.0,14.3522,14.3637,14.3065,14.3065,55000.0
2009-01-14 10:10:00,25.05,25.07,24.86,24.87,108700.0,14.3179,14.3294,14.2093,14.215,108700.0
2009-01-14 10:20:00,24.87,24.96,24.83,24.92,47300.0,14.215,14.2665,14.1922,14.2436,47300.0
2009-01-14 10:30:00,24.92,24.92,24.75,24.83,83100.0,14.2436,14.2436,14.1465,14.1922,83100.0
2009-01-14 10:40:00,24.83,24.84,24.7,24.79,105800.0,14.1922,14.1979,14.1179,14.1693,105800.0
2009-01-14 10:50:00,24.79,24.8,24.7,24.78,65700.0,14.1693,14.175,14.1179,14.1636,65700.0
2009-01-14 11:00:00,24.78,24.79,24.7,24.72,32500.0,14.1636,14.1693,14.1179,14.1293,32500.0
2009-01-14 11:10:00,24.72,24.74,24.64,24.74,48300.0,14.1293,14.1407,14.0836,14.1407,48300.0
2009-01-14 11:20:00,24.75,24.83,24.75,24.8,54600.0,14.1465,14.1922,14.1465,14.175,54600.0
2009-01-14 11:30:00,24.81,24.84,24.8,24.82,30600.0,14.1808,14.1979,14.175,14.1865,30600.0
2009-01-14 11:40:00,24.83,24.85,24.75,24.82,48700.0,14.1922,14.2036,14.1465,14.1865,48700.0
2009-01-14 11:50:00,24.82,24.91,24.82,24.86,48000.0,14.1865,14.2379,14.1865,14.2093,48000.0
2009-01-14 12:00:00,24.87,24.88,24.8,24.88,29400.0,14.215,14.2208,14.175,14.2208,29400.0
2009-01-14 12:10:00,24.88,24.88,24.78,24.79,64300.0,14.2208,14.2208,14.1636,14.1693,64300.0
2009-01-14 12:20:00,24.8,24.82,24.79,24.8,32700.0,14.175,14.1865,14.1693,14.175,32700.0
2009-01-14 12:30:00,24.8,24.82,24.71,24.71,44100.0,14.175,14.1865,14.1236,14.1236,44100.0
2009-01-14 12:40:00,24.72,24.72,24.63,24.67,68500.0,14.1293,14.1293,14.0779,14.1007,68500.0
2009-01-14 12:50:00,24.67,24.81,24.67,24.78,34400.0,14.1007,14.1808,14.1007,14.1636,34400.0
2009-01-14 13:00:00,24.77,24.79,24.74,24.76,25100.0,14.1579,14.1693,14.1407,14.1522,25100.0
2009-01-14 13:10:00,24.75,24.76,24.68,24.68,32500.0,14.1465,14.1522,14.1064,14.1064,32500.0
2009-01-14 13:20:00,24.68,24.69,24.62,24.63,42000.0,14.1064,14.1122,14.0722,14.0779,42000.0
2009-01-14 13:30:00,24.63,24.66,24.62,24.64,61800.0,14.0779,14.095,14.0722,14.0836,61800.0
2009-01-14 13:40:00,24.64,24.69,24.63,24.67,28500.0,14.0836,14.1122,14.0779,14.1007,28500.0
2009-01-14 13:50:00,24.67,24.68,24.6,24.65,35100.0,14.1007,14.1064,14.0607,14.0893,35100.0
2009-01-14 14:00:00,24.63,24.68,24.58,24.68,30400.0,14.0779,14.1064,14.0493,14.1064,30400.0
2009-01-14 14:10:00,24.68,24.75,24.66,24.7,52700.0,14.1064,14.1465,14.095,14.1179,52700.0
2009-01-14 14:20:00,24.71,24.72,24.67,24.71,63800.0,14.1236,14.1293,14.1007,14.1236,63800.0
2009-01-14 14:30:00,24.72,24.86,24.7,24.78,67100.0,14.1293,14.2093,14.1179,14.1636,67100.0
2009-01-14 14:40:00,24.79,24.81,24.7,24.71,52100.0,14.1693,14.1808,14.1179,14.1236,52100.0
2009-01-14 14:50:00,24.71,24.73,24.66,24.68,57500.0,14.1236,14.135,14.095,14.1064,57500.0
2009-01-14 15:00:00,24.67,24.67,24.51,24.54,139700.0,14.1007,14.1007,14.0093,14.0264,139700.0
2009-01-14 15:10:00,24.54,24.55,24.45,24.51,113000.0,14.0264,14.0321,13.975,14.0093,113000.0
2009-01-14 15:20:00,24.5,24.58,24.47,24.48,154900.0,14.0036,14.0493,13.9864,13.9921,154900.0
2009-01-14 15:30:00,24.48,24.57,24.45,24.51,144700.0,13.9921,14.0436,13.975,14.0093,144700.0
2009-01-14 15:40:00,24.51,24.69,24.46,24.67,200100.0,14.0093,14.1122,13.9807,14.1007,200100.0
2009-01-14 15:50:00,24.67,24.68,24.56,24.59,363700.0,14.1007,14.1064,14.0379,14.055,363700.0
2009-01-15 09:30:00,24.54,24.85,24.54,24.61,72500.0,14.0264,14.2036,14.0264,14.0664,72500.0
2009-01-15 09:40:00,24.6,24.6,24.23,24.3,160700.0,14.0607,14.0607,13.8492,13.8893,160700.0
2009-01-15 09:50:00,24.3,24.46,24.3,24.46,90100.0,13.8893,13.9807,13.8893,13.9807,90100.0
2009-01-15 10:00:00,24.45,24.57,24.41,24.47,219900.0,13.975,14.0436,13.9521,13.9864,219900.0
2009-01-15 10:10:00,24.47,24.54,24.39,24.43,68000.0,13.9864,14.0264,13.9407,13.9636,68000.0
2009-01-15 10:20:00,24.43,24.51,24.38,24.43,86200.0,13.9636,14.0093,13.935,13.9636,86200.0
2009-01-15 10:30:00,24.42,24.51,24.39,24.49,92000.0,13.9578,14.0093,13.9407,13.9978,92000.0
2009-01-15 10:40:00,24.49,24.52,24.42,24.5,75000.0,13.9978,14.015,13.9578,14.0036,75000.0
2009-01-15 10:50:00,24.5,24.52,24.38,24.4,92300.0,14.0036,14.015,13.935,13.9464,92300.0
2009-01-15 11:00:00,24.41,24.52,24.41,24.52,75700.0,13.9521,14.015,13.9521,14.015,75700.0
2009-01-15 11:10:00,24.52,24.54,24.44,24.44,46100.0,14.015,14.0264,13.9693,13.9693,46100.0
2009-01-15 11:20:00,24.43,24.51,24.43,24.47,51400.0,13.9636,14.0093,13.9636,13.9864,51400.0
2009-01-15 11:30:00,24.47,24.5,24.41,24.42,58300.0,13.9864,14.0036,13.9521,13.9578,58300.0
2009-01-15 11:40:00,24.42,24.44,24.41,24.43,63400.0,13.9578,13.9693,13.9521,13.9636,63400.0
2009-01-15 11:50:00,24.43,24.48,24.43,24.44,58200.0,13.9636,13.9921,13.9636,13.9693,58200.0
2009-01-15 12:00:00,24.44,24.48,24.41,24.43,66800.0,13.9693,13.9921,13.9521,13.9636,66800.0
2009-01-15 12:10:00,24.42,24.47,24.42,24.44,63200.0,13.9578,13.9864,13.9578,13.9693,63200.0
2009-01-15 12:20:00,24.44,24.45,24.36,24.39,50500.0,13.9693,13.975,13.9235,13.9407,50500.0
2009-01-15 12:30:00,24.39,24.4,24.27,24.27,56000.0,13.9407,13.9464,13.8721,13.8721,56000.0
2009-01-15 12:40:00,24.28,24.34,24.27,24.33,50900.0,13.8778,13.9121,13.8721,13.9064,50900.0
2009-01-15 12:50:00,24.32,24.38,24.28,24.32,69800.0,13.9007,13.935,13.8778,13.9007,69800.0
2009-01-15 13:00:00,24.32,24.37,24.32,24.35,44200.0,13.9007,13.9293,13.9007,13.9178,44200.0
2009-01-15 13:10:00,24.34,24.4,24.3,24.35,67100.0,13.9121,13.9464,13.8893,13.9178,67100.0
2009-01-15 13:20:00,24.36,24.41,24.31,24.41,74900.0,13.9235,13.9521,13.895,13.9521,74900.0
2009-01-15 13:30:00,24.41,24.51,24.4,24.51,85400.0,13.9521,14.0093,13.9464,14.0093,85400.0
2009-01-15 13:40:00,24.51,24.53,24.42,24.45,94100.0,14.0093,14.0207,13.9578,13.975,94100.0
2009-01-15 13:50:00,24.44,24.66,24.43,24.58,190800.0,13.9693,14.095,13.9636,14.0493,190800.0
2009-01-15 14:00:00,24.6,24.77,24.57,24.71,147300.0,14.0607,14.1579,14.0436,14.1236,147300.0
2009-01-15 14:10:00,24.71,24.84,24.67,24.79,235500.0,14.1236,14.1979,14.1007,14.1693,235500.0
2009-01-15 14:20:00,24.8,24.89,24.69,24.84,170000.0,14.175,14.2265,14.1122,14.1979,170000.0
2009-01-15 14:30:00,24.84,24.98,24.78,24.94,322200.0,14.1979,14.2779,14.1636,14.2551,322200.0
2009-01-15 14:40:00,24.93,25.04,24.91,24.98,155600.0,14.2493,14.3122,14.2379,14.2779,155600.0
2009-01-15 14:50:00,25.0,25.04,24.85,24.85,112600.0,14.2894,14.3122,14.2036,14.2036,112600.0
2009-01-15 15:00:00,24.85,24.96,24.81,24.86,134400.0,14.2036,14.2665,14.1808,14.2093,134400.0
2009-01-15 15:10:00,24.86,25.03,24.83,25.02,159200.0,14.2093,14.3065,14.1922,14.3008,159200.0
2009-01-15 15:20:00,25.02,25.06,24.77,24.79,159400.0,14.3008,14.3236,14.1579,14.1693,159400.0
2009-01-15 15:30:00,24.8,24.8,24.66,24.78,222500.0,14.175,14.175,14.095,14.1636,222500.0
2009-01-15 15:40:00,24.78,24.78,24.6,24.66,261500.0,14.1636,14.1636,14.0607,14.095,261500.0
2009-01-15 15:50:00,24.67,24.91,24.67,24.88,376400.0,14.1007,14.2379,14.1007,14.2208,376400.0
2009-01-16 09:30:00,25.21,25.21,24.79,24.87,286100.0,14.4094,14.4094,14.1693,14.215,286100.0
2009-01-16 09:40:00,24.88,25.04,24.82,24.93,92200.0,14.2208,14.3122,14.1865,14.2493,92200.0
2009-01-16 09:50:00,24.93,25.0,24.9,24.92,127600.0,14.2493,14.2894,14.2322,14.2436,127600.0
2009-01-16 10:00:00,24.92,25.03,24.87,24.91,104100.0,14.2436,14.3065,14.215,14.2379,104100.0
2009-01-16 10:10:00,24.91,24.93,24.83,24.89,93700.0,14.2379,14.2493,14.1922,14.2265,93700.0
2009-01-16 10:20:00,24.89,25.03,24.89,24.98,65400.0,14.2265,14.3065,14.2265,14.2779,65400.0
2009-01-16 10:30:00,24.96,25.06,24.92,25.0,80600.0,14.2665,14.3236,14.2436,14.2894,80600.0
2009-01-16 10:40:00,25.0,25.01,24.88,24.94,69800.0,14.2894,14.2951,14.2208,14.2551,69800.0
2009-01-16 10:50:00,24.94,25.01,24.9,25.01,77200.0,14.2551,14.2951,14.2322,14.2951,77200.0
2009-01-16 11:00:00,25.0,25.07,24.98,25.01,61600.0,14.2894,14.3294,14.2779,14.2951,61600.0
2009-01-16 11:10:00,25.0,25.04,24.98,25.02,62300.0,14.2894,14.3122,14.2779,14.3008,62300.0
2009-01-16 11:20:00,25.02,25.15,25.01,25.13,121600.0,14.3008,14.3751,14.2951,14.3637,121600.0
2009-01-16 11:30:00,25.13,25.16,24.93,24.98,116600.0,14.3637,14.3808,14.2493,14.2779,116600.0
2009-01-16 11:40:00,24.98,25.08,24.95,25.06,85500.0,14.2779,14.3351,14.2608,14.3236,85500.0
2009-01-16 11:50:00,25.06,25.1,24.95,24.99,136700.0,14.3236,14.3465,14.2608,14.2836,136700.0
2009-01-16 12:00:00,24.99,25.05,24.95,24.95,95100.0,14.2836,14.3179,14.2608,14.2608,95100.0
2009-01-16 12:10:00,24.95,25.03,24.9,24.92,159600.0,14.2608,14.3065,14.2322,14.2436,159600.0
2009-01-16 12:20:00,24.92,24.96,24.85,24.91,151500.0,14.2436,14.2665,14.2036,14.2379,151500.0
2009-01-16 12:30:00,24.91,25.0,24.88,25.0,95600.0,14.2379,14.2894,14.2208,14.2894,95600.0
2009-01-16 12:40:00,25.0,25.02,24.94,24.94,82300.0,14.2894,14.3008,14.2551,14.2551,82300.0
2009-01-16 12:50:00,24.95,25.04,24.94,24.98,67500.0,14.2608,14.3122,14.2551,14.2779,67500.0
2009-01-16 13:00:00,24.99,25.06,24.93,24.95,72200.0,14.2836,14.3236,14.2493,14.2608,72200.0
2009-01-16 13:10:00,24.95,25.02,24.88,24.92,76900.0,14.2608,14.3008,14.2208,14.2436,76900.0
2009-01-16 13:20:00,24.92,24.98,24.89,24.98,100700.0,14.2436,14.2779,14.2265,14.2779,100700.0
2009-01-16 13:30:00,24.98,25.17,24.93,25.13,123000.0,14.2779,14.3865,14.2493,14.3637,123000.0
2009-01-16 13:40:00,25.12,25.17,25.1,25.1,98900.0,14.3579,14.3865,14.3465,14.3465,98900.0
2009-01-16 13:50:00,25.1,25.27,25.05,25.25,230500.0,14.3465,14.4437,14.3179,14.4322,230500.0
2009-01-16 14:00:00,25.24,25.31,25.18,25.29,217300.0,14.4265,14.4665,14.3922,14.4551,217300.0
2009-01-16 14:10:00,25.29,25.34,25.16,25.2,141300.0,14.4551,14.4837,14.3808,14.4037,141300.0
2009-01-16 14:20:00,25.2,25.26,25.11,25.24,115200.0,14.4037,14.438,14.3522,14.4265,115200.0
2009-01-16 14:30:00,25.24,25.33,25.16,25.22,74800.0,14.4265,14.478,14.3808,14.4151,74800.0
2009-01-16 14:40:00,25.22,25.3,25.15,25.25,111900.0,14.4151,14.4608,14.3751,14.4322,111900.0
2009-01-16 14:50:00,25.23,25.4,25.23,25.4,119700.0,14.4208,14.518,14.4208,14.518,119700.0
2009-01-16 15:00:00,25.39,25.39,25.26,25.36,129200.0,14.5123,14.5123,14.438,14.4951,129200.0
2009-01-16 15:10:00,25.36,25.49,25.34,25.44,177400.0,14.4951,14.5694,14.4837,14.5408,177400.0
2009-01-16 15:20:00,25.45,25.5,25.31,25.31,92500.0,14.5466,14.5751,14.4665,14.4665,92500.0
2009-01-16 15:30:00,25.31,25.44,25.27,25.4,195100.0,14.4665,14.5408,14.4437,14.518,195100.0
2009-01-16 15:40:00,25.4,25.5,25.33,25.46,180300.0,14.518,14.5751,14.478,14.5523,180300.0
2009-01-16 15:50:00,25.46,25.53,25.41,25.42,331800.0,14.5523,14.5923,14.5237,14.5294,331800.0
2009-01-20 09:30:00,25.39,25.77,25.22,25.6,108000.0,14.5123,14.7295,14.4151,14.6323,108000.0
2009-01-20 09:40:00,25.59,25.74,25.46,25.48,89000.0,14.6266,14.7123,14.5523,14.5637,89000.0
2009-01-20 09:50:00,25.49,25.55,25.27,25.27,124100.0,14.5694,14.6037,14.4437,14.4437,124100.0
2009-01-20 10:00:00,25.27,25.27,25.04,25.23,128000.0,14.4437,14.4437,14.3122,14.4208,128000.0
2009-01-20 10:10:00,25.23,25.3,25.15,25.2,81200.0,14.4208,14.4608,14.3751,14.4037,81200.0
2009-01-20 10:20:00,25.19,25.3,25.14,25.3,46000.0,14.398,14.4608,14.3694,14.4608,46000.0
2009-01-20 10:30:00,25.3,25.3,25.14,25.18,75500.0,14.4608,14.4608,14.3694,14.3922,75500.0
2009-01-20 10:40:00,25.19,25.21,24.98,25.02,173500.0,14.398,14.4094,14.2779,14.3008,173500.0
2009-01-20 10:50:00,25.02,25.08,24.94,24.99,87200.0,14.3008,14.3351,14.2551,14.2836,87200.0
2009-01-20 11:00:00,24.98,25.09,24.92,24.96,52200.0,14.2779,14.3408,14.2436,14.2665,52200.0
2009-01-20 11:10:00,24.97,25.08,24.93,25.05,92800.0,14.2722,14.3351,14.2493,14.3179,92800.0
2009-01-20 11:20:00,25.06,25.09,25.01,25.07,91500.0,14.3236,14.3408,14.2951,14.3294,91500.0
2009-01-20 11:30:00,25.08,25.33,25.07,25.3,110900.0,14.3351,14.478,14.3294,14.4608,110900.0
2009-01-20 11:40:00,25.31,25.37,25.3,25.35,47900.0,14.4665,14.5008,14.4608,14.4894,47900.0
2009-01-20 11:50:00,25.35,25.35,25.23,25.27,99300.0,14.4894,14.4894,14.4208,14.4437,99300.0
2009-01-20 12:00:00,25.27,25.38,25.27,25.35,121200.0,14.4437,14.5066,14.4437,14.4894,121200.0
2009-01-20 12:10:00,25.35,25.48,25.34,25.44,111100.0,14.4894,14.5637,14.4837,14.5408,111100.0
2009-01-20 12:20:00,25.43,25.43,25.15,25.17,91200.0,14.5351,14.5351,14.3751,14.3865,91200.0
2009-01-20 12:30:00,25.17,25.38,25.16,25.31,117700.0,14.3865,14.5066,14.3808,14.4665,117700.0
2009-01-20 12:40:00,25.31,25.38,25.24,25.27,98000.0,14.4665,14.5066,14.4265,14.4437,98000.0
2009-01-20 12:50:00,25.26,25.3,25.18,25.22,51100.0,14.438,14.4608,14.3922,14.4151,51100.0
2009-01-20 13:00:00,25.21,25.33,25.15,25.18,80600.0,14.4094,14.478,14.3751,14.3922,80600.0
2009-01-20 13:10:00,25.18,25.2,25.09,25.14,61300.0,14.3922,14.4037,14.3408,14.3694,61300.0
2009-01-20 13:20:00,25.14,25.26,25.09,25.21,111000.0,14.3694,14.438,14.3408,14.4094,111000.0
2009-01-20 13:30:00,25.2,25.21,25.11,25.2,116500.0,14.4037,14.4094,14.3522,14.4037,116500.0
2009-01-20 13:40:00,25.21,25.26,25.16,25.16,77400.0,14.4094,14.438,14.3808,14.3808,77400.0
2009-01-20 13:50:00,25.16,25.19,25.13,25.15,55700.0,14.3808,14.398,14.3637,14.3751,55700.0
2009-01-20 14:00:00,25.15,25.25,25.12,25.2,111200.0,14.3751,14.4322,14.3579,14.4037,111200.0
2009-01-20 14:10:00,25.19,25.2,25.14,25.16,75000.0,14.398,14.4037,14.3694,14.3808,75000.0
2009-01-20 14:20:00,25.16,25.18,25.04,25.18,89600.0,14.3808,14.3922,14.3122,14.3922,89600.0
2009-01-20 14:30:00,25.18,25.24,25.12,25.16,64300.0,14.3922,14.4265,14.3579,14.3808,64300.0
2009-01-20 14:40:00,25.16,25.18,24.99,24.99,130900.0,14.3808,14.3922,14.2836,14.2836,130900.0
2009-01-20 14:50:00,25.0,25.09,24.96,24.99,117200.0,14.2894,14.3408,14.2665,14.2836,117200.0
2009-01-20 15:00:00,24.99,25.01,24.85,24.9,140600.0,14.2836,14.2951,14.2036,14.2322,140600.0
2009-01-20 15:10:00,24.89,24.95,24.75,24.82,124200.0,14.2265,14.2608,14.1465,14.1865,124200.0
2009-01-20 15:20:00,24.83,24.93,24.79,24.86,128600.0,14.1922,14.2493,14.1693,14.2093,128600.0
2009-01-20 15:30:00,24.86,25.07,24.84,24.92,177500.0,14.2093,14.3294,14.1979,14.2436,177500.0
2009-01-20 15:40:00,24.93,24.96,24.85,24.92,273300.0,14.2493,14.2665,14.2036,14.2436,273300.0
2009-01-20 15:50:00,24.92,24.92,24.67,24.68,638100.0,14.2436,14.2436,14.1007,14.1064,638100.0
2009-01-21 09:30:00,25.06,25.42,24.79,24.95,81600.0,14.3236,14.5294,14.1693,14.2608,81600.0
2009-01-21 09:40:00,24.94,24.95,24.74,24.86,81900.0,14.2551,14.2608,14.1407,14.2093,81900.0
2009-01-21 09:50:00,24.87,24.96,24.84,24.9,74500.0,14.215,14.2665,14.1979,14.2322,74500.0
2009-01-21 10:00:00,24.92,24.99,24.8,24.82,110500.0,14.2436,14.2836,14.175,14.1865,110500.0
2009-01-21 10:10:00,24.83,24.86,24.73,24.86,125700.0,14.1922,14.2093,14.135,14.2093,125700.0
2009-01-21 10:20:00,24.86,24.89,24.58,24.59,113900.0,14.2093,14.2265,14.0493,14.055,113900.0
2009-01-21 10:30:00,24.57,24.6,24.51,24.55,183100.0,14.0436,14.0607,14.0093,14.0321,183100.0
2009-01-21 10:40:00,24.54,24.6,24.49,24.5,122700.0,14.0264,14.0607,13.9978,14.0036,122700.0
2009-01-21 10:50:00,24.5,24.51,24.33,24.35,142900.0,14.0036,14.0093,13.9064,13.9178,142900.0
2009-01-21 11:00:00,24.36,24.51,24.35,24.5,267000.0,13.9235,14.0093,13.9178,14.0036,267000.0
2009-01-21 11:10:00,24.5,24.54,24.44,24.51,93100.0,14.0036,14.0264,13.9693,14.0093,93100.0
2009-01-21 11:20:00,24.51,24.56,24.5,24.54,45000.0,14.0093,14.0379,14.0036,14.0264,45000.0
2009-01-21 11:30:00,24.55,24.6,24.52,24.57,80000.0,14.0321,14.0607,14.015,14.0436,80000.0
2009-01-21 11:40:00,24.57,24.63,24.54,24.57,86500.0,14.0436,14.0779,14.0264,14.0436,86500.0
2009-01-21 11:50:00,24.58,24.64,24.53,24.56,76400.0,14.0493,14.0836,14.0207,14.0379,76400.0
2009-01-21 12:00:00,24.55,24.57,24.47,24.57,116100.0,14.0321,14.0436,13.9864,14.0436,116100.0
2009-01-21 12:10:00,24.57,24.58,24.5,24.5,70700.0,14.0436,14.0493,14.0036,14.0036,70700.0
2009-01-21 12:20:00,24.5,24.54,24.4,24.4,66400.0,14.0036,14.0264,13.9464,13.9464,66400.0
2009-01-21 12:30:00,24.4,24.42,24.34,24.35,136200.0,13.9464,13.9578,13.9121,13.9178,136200.0
2009-01-21 12:40:00,24.34,24.37,24.31,24.37,61400.0,13.9121,13.9293,13.895,13.9293,61400.0
2009-01-21 12:50:00,24.37,24.49,24.34,24.49,58300.0,13.9293,13.9978,13.9121,13.9978,58300.0
2009-01-21 13:00:00,24.48,24.55,24.45,24.49,96500.0,13.9921,14.0321,13.975,13.9978,96500.0
2009-01-21 13:10:00,24.49,24.49,24.38,24.39,28900.0,13.9978,13.9978,13.935,13.9407,28900.0
2009-01-21 13:20:00,24.39,24.44,24.36,24.37,79700.0,13.9407,13.9693,13.9235,13.9293,79700.0
2009-01-21 13:30:00,24.37,24.6,24.36,24.56,87100.0,13.9293,14.0607,13.9235,14.0379,87100.0
2009-01-21 13:40:00,24.56,24.6,24.54,24.57,58200.0,14.0379,14.0607,14.0264,14.0436,58200.0
2009-01-21 13:50:00,24.56,24.59,24.5,24.54,73400.0,14.0379,14.055,14.0036,14.0264,73400.0
2009-01-21 14:00:00,24.55,24.55,24.46,24.49,74300.0,14.0321,14.0321,13.9807,13.9978,74300.0
2009-01-21 14:10:00,24.49,24.59,24.49,24.55,74200.0,13.9978,14.055,13.9978,14.0321,74200.0
2009-01-21 14:20:00,24.56,24.6,24.51,24.56,57300.0,14.0379,14.0607,14.0093,14.0379,57300.0
2009-01-21 14:30:00,24.56,24.7,24.55,24.64,68000.0,14.0379,14.1179,14.0321,14.0836,68000.0
2009-01-21 14:40:00,24.65,24.71,24.61,24.7,79000.0,14.0893,14.1236,14.0664,14.1179,79000.0
2009-01-21 14:50:00,24.69,24.8,24.69,24.78,101600.0,14.1122,14.175,14.1122,14.1636,101600.0
2009-01-21 15:00:00,24.79,24.85,24.76,24.85,112000.0,14.1693,14.2036,14.1522,14.2036,112000.0
2009-01-21 15:10:00,24.84,24.87,24.78,24.86,125900.0,14.1979,14.215,14.1636,14.2093,125900.0
2009-01-21 15:20:00,24.85,24.86,24.74,24.77,74300.0,14.2036,14.2093,14.1407,14.1579,74300.0
2009-01-21 15:30:00,24.78,24.85,24.72,24.83,163800.0,14.1636,14.2036,14.1293,14.1922,163800.0
2009-01-21 15:40:00,24.84,24.95,24.82,24.89,206400.0,14.1979,14.2608,14.1865,14.2265,206400.0
2009-01-21 15:50:00,24.9,25.1,24.89,25.1,452400.0,14.2322,14.3465,14.2265,14.3465,452400.0
2009-01-22 09:30:00,25.08,25.21,24.35,24.6,91400.0,14.3351,14.4094,13.9178,14.0607,91400.0
2009-01-22 09:40:00,24.58,24.68,24.42,24.49,99800.0,14.0493,14.1064,13.9578,13.9978,99800.0
2009-01-22 09:50:00,24.49,24.73,24.47,24.65,117500.0,13.9978,14.135,13.9864,14.0893,117500.0
2009-01-22 10:00:00,24.64,24.74,24.57,24.73,90200.0,14.0836,14.1407,14.0436,14.135,90200.0
2009-01-22 10:10:00,24.73,24.77,24.4,24.77,143500.0,14.135,14.1579,13.9464,14.1579,143500.0
2009-01-22 10:20:00,24.77,24.82,24.65,24.7,77600.0,14.1579,14.1865,14.0893,14.1179,77600.0
2009-01-22 10:30:00,24.7,24.7,24.62,24.66,106500.0,14.1179,14.1179,14.0722,14.095,106500.0
2009-01-22 10:40:00,24.65,24.7,24.59,24.68,102100.0,14.0893,14.1179,14.055,14.1064,102100.0
2009-01-22 10:50:00,24.68,24.73,24.63,24.65,88200.0,14.1064,14.135,14.0779,14.0893,88200.0
2009-01-22 11:00:00,24.65,24.7,24.6,24.7,72500.0,14.0893,14.1179,14.0607,14.1179,72500.0
2009-01-22 11:10:00,24.7,24.78,24.67,24.73,33700.0,14.1179,14.1636,14.1007,14.135,33700.0
2009-01-22 11:20:00,24.72,24.81,24.64,24.69,52600.0,14.1293,14.1808,14.0836,14.1122,52600.0
2009-01-22 11:30:00,24.68,24.69,24.59,24.65,65400.0,14.1064,14.1122,14.055,14.0893,65400.0
2009-01-22 11:40:00,24.65,24.66,24.56,24.63,51900.0,14.0893,14.095,14.0379,14.0779,51900.0
2009-01-22 11:50:00,24.63,24.68,24.52,24.53,78400.0,14.0779,14.1064,14.015,14.0207,78400.0
2009-01-22 12:00:00,24.53,24.56,24.48,24.52,37700.0,14.0207,14.0379,13.9921,14.015,37700.0
2009-01-22 12:10:00,24.52,24.58,24.49,24.56,31000.0,14.015,14.0493,13.9978,14.0379,31000.0
2009-01-22 12:20:00,24.57,24.58,24.48,24.54,32600.0,14.0436,14.0493,13.9921,14.0264,32600.0
2009-01-22 12:30:00,24.54,24.6,24.51,24.56,43400.0,14.0264,14.0607,14.0093,14.0379,43400.0
2009-01-22 12:40:00,24.58,24.64,24.51,24.61,45600.0,14.0493,14.0836,14.0093,14.0664,45600.0
2009-01-22 12:50:00,24.61,24.67,24.57,24.57,39400.0,14.0664,14.1007,14.0436,14.0436,39400.0
2009-01-22 13:00:00,24.58,24.66,24.57,24.6,39900.0,14.0493,14.095,14.0436,14.0607,39900.0
2009-01-22 13:10:00,24.59,24.59,24.48,24.58,33600.0,14.055,14.055,13.9921,14.0493,33600.0
2009-01-22 13:20:00,24.58,24.65,24.54,24.56,62600.0,14.0493,14.0893,14.0264,14.0379,62600.0
2009-01-22 13:30:00,24.56,24.59,24.48,24.56,49600.0,14.0379,14.055,13.9921,14.0379,49600.0
2009-01-22 13:40:00,24.56,24.73,24.52,24.69,71600.0,14.0379,14.135,14.015,14.1122,71600.0
2009-01-22 13:50:00,24.69,24.78,24.65,24.78,68800.0,14.1122,14.1636,14.0893,14.1636,68800.0
2009-01-22 14:00:00,24.78,24.96,24.71,24.87,140300.0,14.1636,14.2665,14.1236,14.215,140300.0
2009-01-22 14:10:00,24.88,25.03,24.85,25.01,112800.0,14.2208,14.3065,14.2036,14.2951,112800.0
2009-01-22 14:20:00,25.0,25.02,24.83,24.85,74800.0,14.2894,14.3008,14.1922,14.2036,74800.0
2009-01-22 14:30:00,24.84,24.92,24.76,24.89,93000.0,14.1979,14.2436,14.1522,14.2265,93000.0
2009-01-22 14:40:00,24.9,24.92,24.63,24.64,101000.0,14.2322,14.2436,14.0779,14.0836,101000.0
2009-01-22 14:50:00,24.64,24.77,24.63,24.77,96400.0,14.0836,14.1579,14.0779,14.1579,96400.0
2009-01-22 15:00:00,24.77,24.77,24.48,24.51,155500.0,14.1579,14.1579,13.9921,14.0093,155500.0
2009-01-22 15:10:00,24.51,24.63,24.46,24.51,140700.0,14.0093,14.0779,13.9807,14.0093,140700.0
2009-01-22 15:20:00,24.5,24.61,24.48,24.58,102300.0,14.0036,14.0664,13.9921,14.0493,102300.0
2009-01-22 15:30:00,24.59,24.61,24.45,24.49,91200.0,14.055,14.0664,13.975,13.9978,91200.0
2009-01-22 15:40:00,24.5,24.77,24.49,24.77,138000.0,14.0036,14.1579,13.9978,14.1579,138000.0
2009-01-22 15:50:00,24.76,24.77,24.59,24.64,234500.0,14.1522,14.1579,14.055,14.0836,234500.0
2009-01-23 09:30:00,24.66,24.66,24.17,24.2,97900.0,14.095,14.095,13.8149,13.8321,97900.0
2009-01-23 09:40:00,24.21,24.31,24.12,24.19,58600.0,13.8378,13.895,13.7864,13.8264,58600.0
2009-01-23 09:50:00,24.2,24.31,24.19,24.21,83500.0,13.8321,13.895,13.8264,13.8378,83500.0
2009-01-23 10:00:00,24.21,24.33,24.2,24.29,91600.0,13.8378,13.9064,13.8321,13.8835,91600.0
2009-01-23 10:10:00,24.29,24.35,24.23,24.29,68200.0,13.8835,13.9178,13.8492,13.8835,68200.0
2009-01-23 10:20:00,24.29,24.37,24.23,24.33,43700.0,13.8835,13.9293,13.8492,13.9064,43700.0
2009-01-23 10:30:00,24.32,24.33,24.14,24.14,85000.0,13.9007,13.9064,13.7978,13.7978,85000.0
2009-01-23 10:40:00,24.14,24.15,24.08,24.11,49700.0,13.7978,13.8035,13.7635,13.7807,49700.0
2009-01-23 10:50:00,24.11,24.18,24.1,24.13,48900.0,13.7807,13.8207,13.7749,13.7921,48900.0
2009-01-23 11:00:00,24.15,24.36,24.14,24.35,127900.0,13.8035,13.9235,13.7978,13.9178,127900.0
2009-01-23 11:10:00,24.36,24.52,24.3,24.45,95100.0,13.9235,14.015,13.8893,13.975,95100.0
2009-01-23 11:20:00,24.48,24.53,24.37,24.38,48200.0,13.9921,14.0207,13.9293,13.935,48200.0
2009-01-23 11:30:00,24.39,24.48,24.3,24.37,53700.0,13.9407,13.9921,13.8893,13.9293,53700.0
2009-01-23 11:40:00,24.36,24.45,24.27,24.31,56500.0,13.9235,13.975,13.8721,13.895,56500.0
2009-01-23 11:50:00,24.32,24.36,24.18,24.25,53300.0,13.9007,13.9235,13.8207,13.8607,53300.0
2009-01-23 12:00:00,24.25,24.29,24.19,24.25,67900.0,13.8607,13.8835,13.8264,13.8607,67900.0
2009-01-23 12:10:00,24.25,24.3,24.22,24.22,55800.0,13.8607,13.8893,13.8435,13.8435,55800.0
2009-01-23 12:20:00,24.22,24.42,24.22,24.4,58400.0,13.8435,13.9578,13.8435,13.9464,58400.0
2009-01-23 12:30:00,24.39,24.4,24.2,24.2,64800.0,13.9407,13.9464,13.8321,13.8321,64800.0
2009-01-23 12:40:00,24.19,24.41,24.19,24.35,59500.0,13.8264,13.9521,13.8264,13.9178,59500.0
2009-01-23 12:50:00,24.36,24.44,24.23,24.31,54100.0,13.9235,13.9693,13.8492,13.895,54100.0
2009-01-23 13:00:00,24.3,24.38,24.22,24.32,66400.0,13.8893,13.935,13.8435,13.9007,66400.0
2009-01-23 13:10:00,24.33,24.55,24.33,24.54,93800.0,13.9064,14.0321,13.9064,14.0264,93800.0
2009-01-23 13:20:00,24.53,24.57,24.44,24.49,109600.0,14.0207,14.0436,13.9693,13.9978,109600.0
2009-01-23 13:30:00,24.49,24.67,24.47,24.5,150700.0,13.9978,14.1007,13.9864,14.0036,150700.0
2009-01-23 13:40:00,24.51,24.58,24.49,24.51,97800.0,14.0093,14.0493,13.9978,14.0093,97800.0
2009-01-23 13:50:00,24.51,24.58,24.44,24.56,80700.0,14.0093,14.0493,13.9693,14.0379,80700.0
2009-01-23 14:00:00,24.57,24.66,24.53,24.55,126800.0,14.0436,14.095,14.0207,14.0321,126800.0
2009-01-23 14:10:00,24.55,24.57,24.47,24.55,49400.0,14.0321,14.0436,13.9864,14.0321,49400.0
2009-01-23 14:20:00,24.55,24.66,24.52,24.58,85300.0,14.0321,14.095,14.015,14.0493,85300.0
2009-01-23 14:30:00,24.58,24.6,24.38,24.45,88000.0,14.0493,14.0607,13.935,13.975,88000.0
2009-01-23 14:40:00,24.46,24.48,24.33,24.42,112400.0,13.9807,13.9921,13.9064,13.9578,112400.0
2009-01-23 14:50:00,24.42,24.43,24.26,24.3,112100.0,13.9578,13.9636,13.8664,13.8893,112100.0
2009-01-23 15:00:00,24.3,24.42,24.26,24.29,114300.0,13.8893,13.9578,13.8664,13.8835,114300.0
2009-01-23 15:10:00,24.27,24.39,24.26,24.37,95400.0,13.8721,13.9407,13.8664,13.9293,95400.0
2009-01-23 15:20:00,24.37,24.46,24.33,24.33,130400.0,13.9293,13.9807,13.9064,13.9064,130400.0
2009-01-23 15:30:00,24.33,24.41,24.31,24.39,157100.0,13.9064,13.9521,13.895,13.9407,157100.0
2009-01-23 15:40:00,24.4,24.4,24.34,24.37,129200.0,13.9464,13.9464,13.9121,13.9293,129200.0
2009-01-23 15:50:00,24.37,24.49,24.37,24.4,372000.0,13.9293,13.9978,13.9293,13.9464,372000.0
2009-01-26 09:30:00,24.37,24.68,24.35,24.51,69600.0,13.9293,14.1064,13.9178,14.0093,69600.0
2009-01-26 09:40:00,24.52,24.81,24.52,24.75,149600.0,14.015,14.1808,14.015,14.1465,149600.0
2009-01-26 09:50:00,24.75,24.83,24.66,24.8,83200.0,14.1465,14.1922,14.095,14.175,83200.0
2009-01-26 10:00:00,24.79,25.05,24.79,25.02,163800.0,14.1693,14.3179,14.1693,14.3008,163800.0
2009-01-26 10:10:00,25.04,25.06,25.0,25.01,69200.0,14.3122,14.3236,14.2894,14.2951,69200.0
2009-01-26 10:20:00,25.01,25.17,25.0,25.08,117600.0,14.2951,14.3865,14.2894,14.3351,117600.0
2009-01-26 10:30:00,25.08,25.17,25.06,25.06,73800.0,14.3351,14.3865,14.3236,14.3236,73800.0
2009-01-26 10:40:00,25.06,25.12,25.03,25.11,91000.0,14.3236,14.3579,14.3065,14.3522,91000.0
2009-01-26 10:50:00,25.11,25.17,25.07,25.15,106000.0,14.3522,14.3865,14.3294,14.3751,106000.0
2009-01-26 11:00:00,25.14,25.21,25.12,25.14,51500.0,14.3694,14.4094,14.3579,14.3694,51500.0
2009-01-26 11:10:00,25.14,25.16,25.08,25.12,62300.0,14.3694,14.3808,14.3351,14.3579,62300.0
2009-01-26 11:20:00,25.11,25.16,25.08,25.16,52400.0,14.3522,14.3808,14.3351,14.3808,52400.0
2009-01-26 11:30:00,25.16,25.22,25.15,25.17,43700.0,14.3808,14.4151,14.3751,14.3865,43700.0
2009-01-26 11:40:00,25.16,25.17,25.04,25.04,41100.0,14.3808,14.3865,14.3122,14.3122,41100.0
2009-01-26 11:50:00,25.04,25.15,25.02,25.14,39300.0,14.3122,14.3751,14.3008,14.3694,39300.0
2009-01-26 12:00:00,25.14,25.24,25.14,25.23,47200.0,14.3694,14.4265,14.3694,14.4208,47200.0
2009-01-26 12:10:00,25.23,25.23,25.16,25.2,82800.0,14.4208,14.4208,14.3808,14.4037,82800.0
2009-01-26 12:20:00,25.2,25.34,25.2,25.33,85500.0,14.4037,14.4837,14.4037,14.478,85500.0
2009-01-26 12:30:00,25.33,25.34,25.21,25.27,92800.0,14.478,14.4837,14.4094,14.4437,92800.0
2009-01-26 12:40:00,25.27,25.4,25.23,25.32,117100.0,14.4437,14.518,14.4208,14.4723,117100.0
2009-01-26 12:50:00,25.33,25.41,25.29,25.37,97500.0,14.478,14.5237,14.4551,14.5008,97500.0
2009-01-26 13:00:00,25.37,25.42,25.27,25.31,130700.0,14.5008,14.5294,14.4437,14.4665,130700.0
2009-01-26 13:10:00,25.31,25.36,25.22,25.35,76000.0,14.4665,14.4951,14.4151,14.4894,76000.0
2009-01-26 13:20:00,25.34,25.38,25.27,25.34,82300.0,14.4837,14.5066,14.4437,14.4837,82300.0
2009-01-26 13:30:00,25.35,25.35,25.23,25.26,117400.0,14.4894,14.4894,14.4208,14.438,117400.0
2009-01-26 13:40:00,25.26,25.36,25.24,25.29,102500.0,14.438,14.4951,14.4265,14.4551,102500.0
2009-01-26 13:50:00,25.28,25.28,25.2,25.26,100800.0,14.4494,14.4494,14.4037,14.438,100800.0
2009-01-26 14:00:00,25.25,25.26,25.02,25.1,222900.0,14.4322,14.438,14.3008,14.3465,222900.0
2009-01-26 14:10:00,25.09,25.11,25.0,25.05,186400.0,14.3408,14.3522,14.2894,14.3179,186400.0
2009-01-26 14:20:00,25.04,25.13,25.0,25.08,106100.0,14.3122,14.3637,14.2894,14.3351,106100.0
2009-01-26 14:30:00,25.09,25.13,25.04,25.05,114700.0,14.3408,14.3637,14.3122,14.3179,114700.0
2009-01-26 14:40:00,25.05,25.17,24.97,25.16,141400.0,14.3179,14.3865,14.2722,14.3808,141400.0
2009-01-26 14:50:00,25.15,25.23,25.12,25.22,69700.0,14.3751,14.4208,14.3579,14.4151,69700.0
2009-01-26 15:00:00,25.22,25.33,25.2,25.31,132300.0,14.4151,14.478,14.4037,14.4665,132300.0
2009-01-26 15:10:00,25.32,25.35,25.22,25.32,147600.0,14.4723,14.4894,14.4151,14.4723,147600.0
2009-01-26 15:20:00,25.32,25.49,25.31,25.43,257800.0,14.4723,14.5694,14.4665,14.5351,257800.0
2009-01-26 15:30:00,25.43,25.45,25.27,25.27,205000.0,14.5351,14.5466,14.4437,14.4437,205000.0
2009-01-26 15:40:00,25.27,25.35,25.15,25.33,286500.0,14.4437,14.4894,14.3751,14.478,286500.0
2009-01-26 15:50:00,25.34,25.4,25.27,25.3,373100.0,14.4837,14.518,14.4437,14.4608,373100.0
2009-01-27 09:30:00,24.63,24.97,24.39,24.92,161200.0,14.0779,14.2722,13.9407,14.2436,161200.0
2009-01-27 09:40:00,24.94,25.09,24.87,24.9,200900.0,14.2551,14.3408,14.215,14.2322,200900.0
2009-01-27 09:50:00,24.89,25.08,24.88,24.98,210700.0,14.2265,14.3351,14.2208,14.2779,210700.0
2009-01-27 10:00:00,24.98,25.02,24.77,24.8,219800.0,14.2779,14.3008,14.1579,14.175,219800.0
2009-01-27 10:10:00,24.78,24.83,24.73,24.75,111900.0,14.1636,14.1922,14.135,14.1465,111900.0
2009-01-27 10:20:00,24.75,24.84,24.72,24.75,110200.0,14.1465,14.1979,14.1293,14.1465,110200.0
2009-01-27 10:30:00,24.75,24.88,24.74,24.87,150100.0,14.1465,14.2208,14.1407,14.215,150100.0
2009-01-27 10:40:00,24.86,24.92,24.8,24.84,127900.0,14.2093,14.2436,14.175,14.1979,127900.0
2009-01-27 10:50:00,24.83,24.96,24.82,24.96,49900.0,14.1922,14.2665,14.1865,14.2665,49900.0
2009-01-27 11:00:00,24.96,24.97,24.84,24.93,82900.0,14.2665,14.2722,14.1979,14.2493,82900.0
2009-01-27 11:10:00,24.93,25.02,24.88,24.98,63200.0,14.2493,14.3008,14.2208,14.2779,63200.0
2009-01-27 11:20:00,24.98,24.98,24.91,24.95,42600.0,14.2779,14.2779,14.2379,14.2608,42600.0
2009-01-27 11:30:00,24.96,25.02,24.94,25.01,107100.0,14.2665,14.3008,14.2551,14.2951,107100.0
2009-01-27 11:40:00,25.02,25.05,25.0,25.0,47300.0,14.3008,14.3179,14.2894,14.2894,47300.0
2009-01-27 11:50:00,25.01,25.07,25.01,25.02,57400.0,14.2951,14.3294,14.2951,14.3008,57400.0
2009-01-27 12:00:00,25.03,25.1,24.99,25.08,86800.0,14.3065,14.3465,14.2836,14.3351,86800.0
2009-01-27 12:10:00,25.09,25.2,25.08,25.2,90100.0,14.3408,14.4037,14.3351,14.4037,90100.0
2009-01-27 12:20:00,25.19,25.35,25.18,25.31,73400.0,14.398,14.4894,14.3922,14.4665,73400.0
2009-01-27 12:30:00,25.3,25.34,25.3,25.32,70100.0,14.4608,14.4837,14.4608,14.4723,70100.0
2009-01-27 12:40:00,25.32,25.45,25.32,25.45,181700.0,14.4723,14.5466,14.4723,14.5466,181700.0
2009-01-27 12:50:00,25.46,25.53,25.43,25.51,112700.0,14.5523,14.5923,14.5351,14.5809,112700.0
2009-01-27 13:00:00,25.51,25.54,25.47,25.51,148800.0,14.5809,14.598,14.558,14.5809,148800.0
2009-01-27 13:10:00,25.5,25.6,25.5,25.52,99800.0,14.5751,14.6323,14.5751,14.5866,99800.0
2009-01-27 13:20:00,25.51,25.59,25.5,25.5,85700.0,14.5809,14.6266,14.5751,14.5751,85700.0
2009-01-27 13:30:00,25.5,25.52,25.49,25.5,79300.0,14.5751,14.5866,14.5694,14.5751,79300.0
2009-01-27 13:40:00,25.51,25.58,25.48,25.51,81100.0,14.5809,14.6209,14.5637,14.5809,81100.0
2009-01-27 13:50:00,25.5,25.53,25.43,25.44,71100.0,14.5751,14.5923,14.5351,14.5408,71100.0
2009-01-27 14:00:00,25.43,25.43,25.3,25.32,89000.0,14.5351,14.5351,14.4608,14.4723,89000.0
2009-01-27 14:10:00,25.32,25.37,25.25,25.34,99500.0,14.4723,14.5008,14.4322,14.4837,99500.0
2009-01-27 14:20:00,25.34,25.36,25.25,25.26,79200.0,14.4837,14.4951,14.4322,14.438,79200.0
2009-01-27 14:30:00,25.27,25.39,25.21,25.35,87900.0,14.4437,14.5123,14.4094,14.4894,87900.0
2009-01-27 14:40:00,25.35,25.35,25.26,25.3,88000.0,14.4894,14.4894,14.438,14.4608,88000.0
2009-01-27 14:50:00,25.3,25.36,25.29,25.33,73900.0,14.4608,14.4951,14.4551,14.478,73900.0
2009-01-27 15:00:00,25.33,25.38,25.22,25.31,106100.0,14.478,14.5066,14.4151,14.4665,106100.0
2009-01-27 15:10:00,25.3,25.36,25.27,25.31,88900.0,14.4608,14.4951,14.4437,14.4665,88900.0
2009-01-27 15:20:00,25.31,25.39,25.3,25.33,85500.0,14.4665,14.5123,14.4608,14.478,85500.0
2009-01-27 15:30:00,25.33,25.34,25.21,25.24,151500.0,14.478,14.4837,14.4094,14.4265,151500.0
2009-01-27 15:40:00,25.24,25.26,25.19,25.23,143000.0,14.4265,14.438,14.398,14.4208,143000.0
2009-01-27 15:50:00,25.23,25.26,25.19,25.19,220700.0,14.4208,14.438,14.398,14.398,220700.0
2009-01-28 09:30:00,25.16,25.65,25.1,25.35,171100.0,14.5572,14.8407,14.5224,14.6671,171100.0
2009-01-28 09:40:00,25.37,25.48,25.34,25.37,93800.0,14.6787,14.7423,14.6613,14.6787,93800.0
2009-01-28 09:50:00,25.38,25.42,25.25,25.28,116700.0,14.6844,14.7076,14.6092,14.6266,116700.0
2009-01-28 10:00:00,25.29,25.41,25.28,25.4,111800.0,14.6324,14.7018,14.6266,14.696,111800.0
2009-01-28 10:10:00,25.41,25.43,25.3,25.41,106300.0,14.7018,14.7134,14.6382,14.7018,106300.0
2009-01-28 10:20:00,25.42,25.46,25.32,25.44,88800.0,14.7076,14.7307,14.6497,14.7192,88800.0
2009-01-28 10:30:00,25.43,25.55,25.42,25.47,101800.0,14.7134,14.7828,14.7076,14.7365,101800.0
2009-01-28 10:40:00,25.47,25.51,25.45,25.45,90500.0,14.7365,14.7597,14.7249,14.7249,90500.0
2009-01-28 10:50:00,25.45,25.45,25.37,25.43,93100.0,14.7249,14.7249,14.6787,14.7134,93100.0
2009-01-28 11:00:00,25.43,25.5,25.43,25.48,101300.0,14.7134,14.7539,14.7134,14.7423,101300.0
2009-01-28 11:10:00,25.48,25.5,25.4,25.41,69500.0,14.7423,14.7539,14.696,14.7018,69500.0
2009-01-28 11:20:00,25.41,25.46,25.3,25.3,113200.0,14.7018,14.7307,14.6382,14.6382,113200.0
2009-01-28 11:30:00,25.31,25.32,25.27,25.28,136600.0,14.6439,14.6497,14.6208,14.6266,136600.0
2009-01-28 11:40:00,25.27,25.31,25.19,25.19,116400.0,14.6208,14.6439,14.5745,14.5745,116400.0
2009-01-28 11:50:00,25.19,25.22,25.17,25.18,69900.0,14.5745,14.5919,14.5629,14.5687,69900.0
2009-01-28 12:00:00,25.18,25.23,25.18,25.23,23400.0,14.5687,14.5977,14.5687,14.5977,23400.0
2009-01-28 12:10:00,25.23,25.27,25.22,25.23,62900.0,14.5977,14.6208,14.5919,14.5977,62900.0
2009-01-28 12:20:00,25.22,25.5,25.21,25.24,61800.0,14.5919,14.7539,14.5861,14.6034,61800.0
2009-01-28 12:30:00,25.25,25.25,25.19,25.22,42900.0,14.6092,14.6092,14.5745,14.5919,42900.0
2009-01-28 12:40:00,25.22,25.24,25.21,25.24,22800.0,14.5919,14.6034,14.5861,14.6034,22800.0
2009-01-28 12:50:00,25.24,25.28,25.23,25.24,26100.0,14.6034,14.6266,14.5977,14.6034,26100.0
2009-01-28 13:00:00,25.24,25.31,25.22,25.29,73400.0,14.6034,14.6439,14.5919,14.6324,73400.0
2009-01-28 13:10:00,25.29,25.3,25.29,25.29,28700.0,14.6324,14.6382,14.6324,14.6324,28700.0
2009-01-28 13:20:00,25.29,25.35,25.29,25.32,72500.0,14.6324,14.6671,14.6324,14.6497,72500.0
2009-01-28 13:30:00,25.32,25.38,25.32,25.36,84900.0,14.6497,14.6844,14.6497,14.6729,84900.0
2009-01-28 13:40:00,25.36,25.37,25.31,25.33,125100.0,14.6729,14.6787,14.6439,14.6555,125100.0
2009-01-28 13:50:00,25.34,25.36,25.26,25.26,93500.0,14.6613,14.6729,14.615,14.615,93500.0
2009-01-28 14:00:00,25.27,25.33,25.25,25.32,109000.0,14.6208,14.6555,14.6092,14.6497,109000.0
2009-01-28 14:10:00,25.32,25.41,25.25,25.38,144800.0,14.6497,14.7018,14.6092,14.6844,144800.0
2009-01-28 14:20:00,25.38,25.45,25.25,25.33,170800.0,14.6844,14.7249,14.6092,14.6555,170800.0
2009-01-28 14:30:00,25.33,25.35,25.22,25.29,210800.0,14.6555,14.6671,14.5919,14.6324,210800.0
2009-01-28 14:40:00,25.29,25.31,25.23,25.29,114200.0,14.6324,14.6439,14.5977,14.6324,114200.0
2009-01-28 14:50:00,25.3,25.35,25.23,25.34,123100.0,14.6382,14.6671,14.5977,14.6613,123100.0
2009-01-28 15:00:00,25.35,25.38,25.13,25.16,155600.0,14.6671,14.6844,14.5398,14.5572,155600.0
2009-01-28 15:10:00,25.18,25.24,25.1,25.18,216100.0,14.5687,14.6034,14.5224,14.5687,216100.0
2009-01-28 15:20:00,25.19,25.23,25.08,25.15,98300.0,14.5745,14.5977,14.5109,14.5514,98300.0
2009-01-28 15:30:00,25.15,25.22,25.08,25.17,136700.0,14.5514,14.5919,14.5109,14.5629,136700.0
2009-01-28 15:40:00,25.18,25.26,25.14,25.25,182600.0,14.5687,14.615,14.5456,14.6092,182600.0
2009-01-28 15:50:00,25.25,25.31,25.22,25.28,694400.0,14.6092,14.6439,14.5919,14.6266,694400.0
2009-01-29 09:30:00,25.05,25.39,24.97,25.12,121900.0,14.4935,14.6902,14.4472,14.534,121900.0
2009-01-29 09:40:00,25.13,25.31,25.07,25.28,51200.0,14.5398,14.6439,14.5051,14.6266,51200.0
2009-01-29 09:50:00,25.28,25.38,25.23,25.38,73600.0,14.6266,14.6844,14.5977,14.6844,73600.0
2009-01-29 10:00:00,25.37,25.37,25.22,25.23,156900.0,14.6787,14.6787,14.5919,14.5977,156900.0
2009-01-29 10:10:00,25.22,25.26,25.16,25.25,68000.0,14.5919,14.615,14.5572,14.6092,68000.0
2009-01-29 10:20:00,25.24,25.3,25.17,25.26,110900.0,14.6034,14.6382,14.5629,14.615,110900.0
2009-01-29 10:30:00,25.26,25.32,25.14,25.3,111200.0,14.615,14.6497,14.5456,14.6382,111200.0
2009-01-29 10:40:00,25.3,25.32,25.2,25.25,64300.0,14.6382,14.6497,14.5803,14.6092,64300.0
2009-01-29 10:50:00,25.25,25.37,25.22,25.34,75100.0,14.6092,14.6787,14.5919,14.6613,75100.0
2009-01-29 11:00:00,25.34,25.35,25.16,25.23,136000.0,14.6613,14.6671,14.5572,14.5977,136000.0
2009-01-29 11:10:00,25.24,25.32,25.24,25.3,68500.0,14.6034,14.6497,14.6034,14.6382,68500.0
2009-01-29 11:20:00,25.29,25.34,25.21,25.25,105900.0,14.6324,14.6613,14.5861,14.6092,105900.0
2009-01-29 11:30:00,25.24,25.27,25.21,25.23,63800.0,14.6034,14.6208,14.5861,14.5977,63800.0
2009-01-29 11:40:00,25.23,25.27,25.15,25.21,112300.0,14.5977,14.6208,14.5514,14.5861,112300.0
2009-01-29 11:50:00,25.21,25.28,25.19,25.28,28600.0,14.5861,14.6266,14.5745,14.6266,28600.0
2009-01-29 12:00:00,25.26,25.26,25.12,25.12,45300.0,14.615,14.615,14.534,14.534,45300.0
2009-01-29 12:10:00,25.12,25.2,25.12,25.19,33000.0,14.534,14.5803,14.534,14.5745,33000.0
2009-01-29 12:20:00,25.19,25.22,25.17,25.2,32200.0,14.5745,14.5919,14.5629,14.5803,32200.0
2009-01-29 12:30:00,25.2,25.21,25.12,25.12,46200.0,14.5803,14.5861,14.534,14.534,46200.0
2009-01-29 12:40:00,25.13,25.13,25.06,25.06,50400.0,14.5398,14.5398,14.4993,14.4993,50400.0
2009-01-29 12:50:00,25.06,25.06,24.86,24.89,87300.0,14.4993,14.4993,14.3836,14.4009,87300.0
2009-01-29 13:00:00,24.89,24.94,24.79,24.93,98700.0,14.4009,14.4299,14.3431,14.4241,98700.0
2009-01-29 13:10:00,24.93,24.99,24.92,24.99,38800.0,14.4241,14.4588,14.4183,14.4588,38800.0
2009-01-29 13:20:00,24.99,25.02,24.94,24.98,31400.0,14.4588,14.4761,14.4299,14.453,31400.0
2009-01-29 13:30:00,24.98,25.0,24.86,24.88,41800.0,14.453,14.4646,14.3836,14.3951,41800.0
2009-01-29 13:40:00,24.88,24.99,24.88,24.92,58300.0,14.3951,14.4588,14.3951,14.4183,58300.0
2009-01-29 13:50:00,24.91,24.93,24.82,24.9,66600.0,14.4125,14.4241,14.3604,14.4067,66600.0
2009-01-29 14:00:00,24.91,25.0,24.89,24.97,53100.0,14.4125,14.4646,14.4009,14.4472,53100.0
2009-01-29 14:10:00,24.97,25.04,24.93,25.04,44300.0,14.4472,14.4877,14.4241,14.4877,44300.0
2009-01-29 14:20:00,25.05,25.05,24.96,25.04,60100.0,14.4935,14.4935,14.4414,14.4877,60100.0
2009-01-29 14:30:00,25.03,25.06,24.99,25.01,43700.0,14.4819,14.4993,14.4588,14.4704,43700.0
2009-01-29 14:40:00,25.01,25.08,24.97,25.01,73900.0,14.4704,14.5109,14.4472,14.4704,73900.0
2009-01-29 14:50:00,25.01,25.02,24.93,24.97,56100.0,14.4704,14.4761,14.4241,14.4472,56100.0
2009-01-29 15:00:00,24.97,25.07,24.97,25.0,119600.0,14.4472,14.5051,14.4472,14.4646,119600.0
2009-01-29 15:10:00,24.99,25.05,24.95,25.01,101300.0,14.4588,14.4935,14.4356,14.4704,101300.0
2009-01-29 15:20:00,25.02,25.02,24.92,24.98,68200.0,14.4761,14.4761,14.4183,14.453,68200.0
2009-01-29 15:30:00,24.98,24.98,24.81,24.83,154800.0,14.453,14.453,14.3546,14.3662,154800.0
2009-01-29 15:40:00,24.84,24.94,24.81,24.85,178700.0,14.372,14.4299,14.3546,14.3778,178700.0
2009-01-29 15:50:00,24.85,24.91,24.83,24.86,302400.0,14.3778,14.4125,14.3662,14.3836,302400.0
2009-01-30 09:30:00,24.93,25.16,24.83,25.08,33900.0,14.4241,14.5572,14.3662,14.5109,33900.0
2009-01-30 09:40:00,25.08,25.1,24.99,25.05,79400.0,14.5109,14.5224,14.4588,14.4935,79400.0
2009-01-30 09:50:00,25.06,25.12,24.86,24.86,115700.0,14.4993,14.534,14.3836,14.3836,115700.0
2009-01-30 10:00:00,24.86,24.92,24.79,24.87,92000.0,14.3836,14.4183,14.3431,14.3894,92000.0
2009-01-30 10:10:00,24.87,24.87,24.68,24.78,87000.0,14.3894,14.3894,14.2794,14.3373,87000.0
2009-01-30 10:20:00,24.77,24.92,24.73,24.75,85000.0,14.3315,14.4183,14.3084,14.3199,85000.0
2009-01-30 10:30:00,24.76,24.76,24.66,24.7,65700.0,14.3257,14.3257,14.2679,14.291,65700.0
2009-01-30 10:40:00,24.69,24.75,24.66,24.68,53200.0,14.2852,14.3199,14.2679,14.2794,53200.0
2009-01-30 10:50:00,24.68,24.74,24.6,24.7,48700.0,14.2794,14.3141,14.2331,14.291,48700.0
2009-01-30 11:00:00,24.7,24.81,24.7,24.76,94300.0,14.291,14.3546,14.291,14.3257,94300.0
2009-01-30 11:10:00,24.76,24.76,24.57,24.59,70300.0,14.3257,14.3257,14.2158,14.2274,70300.0
2009-01-30 11:20:00,24.59,24.59,24.46,24.52,90400.0,14.2274,14.2274,14.1521,14.1869,90400.0
2009-01-30 11:30:00,24.52,24.54,24.41,24.42,78200.0,14.1869,14.1984,14.1232,14.129,78200.0
2009-01-30 11:40:00,24.42,24.45,24.35,24.44,159500.0,14.129,14.1464,14.0885,14.1406,159500.0
2009-01-30 11:50:00,24.45,24.48,24.41,24.42,44100.0,14.1464,14.1637,14.1232,14.129,44100.0
2009-01-30 12:00:00,24.42,24.44,24.37,24.37,74500.0,14.129,14.1406,14.1001,14.1001,74500.0
2009-01-30 12:10:00,24.37,24.52,24.37,24.51,91900.0,14.1001,14.1869,14.1001,14.1811,91900.0
2009-01-30 12:20:00,24.51,24.58,24.51,24.57,21300.0,14.1811,14.2216,14.1811,14.2158,21300.0
2009-01-30 12:30:00,24.58,24.58,24.5,24.51,30100.0,14.2216,14.2216,14.1753,14.1811,30100.0
2009-01-30 12:40:00,24.51,24.55,24.49,24.54,22300.0,14.1811,14.2042,14.1695,14.1984,22300.0
2009-01-30 12:50:00,24.54,24.56,24.53,24.55,19900.0,14.1984,14.21,14.1926,14.2042,19900.0
2009-01-30 13:00:00,24.55,24.75,24.54,24.72,91000.0,14.2042,14.3199,14.1984,14.3026,91000.0
2009-01-30 13:10:00,24.72,24.74,24.6,24.63,41300.0,14.3026,14.3141,14.2331,14.2505,41300.0
2009-01-30 13:20:00,24.64,24.67,24.48,24.53,70100.0,14.2563,14.2736,14.1637,14.1926,70100.0
2009-01-30 13:30:00,24.53,24.54,24.43,24.46,101500.0,14.1926,14.1984,14.1348,14.1521,101500.0
2009-01-30 13:40:00,24.46,24.49,24.39,24.48,104200.0,14.1521,14.1695,14.1116,14.1637,104200.0
2009-01-30 13:50:00,24.47,24.57,24.42,24.52,40700.0,14.1579,14.2158,14.129,14.1869,40700.0
2009-01-30 14:00:00,24.52,24.59,24.49,24.5,61900.0,14.1869,14.2274,14.1695,14.1753,61900.0
2009-01-30 14:10:00,24.5,24.57,24.46,24.49,66900.0,14.1753,14.2158,14.1521,14.1695,66900.0
2009-01-30 14:20:00,24.5,24.6,24.43,24.58,81500.0,14.1753,14.2331,14.1348,14.2216,81500.0
2009-01-30 14:30:00,24.57,24.63,24.54,24.58,59300.0,14.2158,14.2505,14.1984,14.2216,59300.0
2009-01-30 14:40:00,24.56,24.56,24.47,24.5,54000.0,14.21,14.21,14.1579,14.1753,54000.0
2009-01-30 14:50:00,24.51,24.52,24.4,24.47,78600.0,14.1811,14.1869,14.1174,14.1579,78600.0
2009-01-30 15:00:00,24.47,24.54,24.43,24.45,160500.0,14.1579,14.1984,14.1348,14.1464,160500.0
2009-01-30 15:10:00,24.44,24.56,24.42,24.45,150300.0,14.1406,14.21,14.129,14.1464,150300.0
2009-01-30 15:20:00,24.45,24.48,24.35,24.35,157800.0,14.1464,14.1637,14.0885,14.0885,157800.0
2009-01-30 15:30:00,24.35,24.37,24.23,24.27,144400.0,14.0885,14.1001,14.0191,14.0422,144400.0
2009-01-30 15:40:00,24.26,24.39,24.25,24.36,248900.0,14.0364,14.1116,14.0306,14.0943,248900.0
2009-01-30 15:50:00,24.37,24.4,24.25,24.28,410000.0,14.1001,14.1174,14.0306,14.048,410000.0
2009-02-02 09:30:00,24.14,24.27,24.09,24.13,93300.0,13.967,14.0422,13.9381,13.9612,93300.0
2009-02-02 09:40:00,24.13,24.21,23.96,24.13,143600.0,13.9612,14.0075,13.8629,13.9612,143600.0
2009-02-02 09:50:00,24.14,24.19,24.04,24.1,39500.0,13.967,13.9959,13.9091,13.9439,39500.0
2009-02-02 10:00:00,24.11,24.34,24.11,24.29,169400.0,13.9496,14.0827,13.9496,14.0538,169400.0
2009-02-02 10:10:00,24.29,24.47,24.27,24.41,146400.0,14.0538,14.1579,14.0422,14.1232,146400.0
2009-02-02 10:20:00,24.41,24.46,24.29,24.31,128200.0,14.1232,14.1521,14.0538,14.0654,128200.0
2009-02-02 10:30:00,24.32,24.32,24.23,24.24,60700.0,14.0711,14.0711,14.0191,14.0249,60700.0
2009-02-02 10:40:00,24.24,24.25,24.16,24.17,82500.0,14.0249,14.0306,13.9786,13.9844,82500.0
2009-02-02 10:50:00,24.18,24.29,24.12,24.27,71300.0,13.9901,14.0538,13.9554,14.0422,71300.0
2009-02-02 11:00:00,24.26,24.29,24.2,24.22,63100.0,14.0364,14.0538,14.0017,14.0133,63100.0
2009-02-02 11:10:00,24.22,24.24,24.2,24.2,125300.0,14.0133,14.0249,14.0017,14.0017,125300.0
2009-02-02 11:20:00,24.21,24.21,24.14,24.16,89700.0,14.0075,14.0075,13.967,13.9786,89700.0
2009-02-02 11:30:00,24.16,24.23,24.15,24.18,84800.0,13.9786,14.0191,13.9728,13.9901,84800.0
2009-02-02 11:40:00,24.18,24.26,24.13,24.23,69500.0,13.9901,14.0364,13.9612,14.0191,69500.0
2009-02-02 11:50:00,24.23,24.24,24.17,24.17,72300.0,14.0191,14.0249,13.9844,13.9844,72300.0
2009-02-02 12:00:00,24.18,24.23,24.12,24.19,153300.0,13.9901,14.0191,13.9554,13.9959,153300.0
2009-02-02 12:10:00,24.19,24.24,24.17,24.22,48000.0,13.9959,14.0249,13.9844,14.0133,48000.0
2009-02-02 12:20:00,24.22,24.23,24.12,24.17,87700.0,14.0133,14.0191,13.9554,13.9844,87700.0
2009-02-02 12:30:00,24.17,24.31,24.17,24.3,52400.0,13.9844,14.0654,13.9844,14.0596,52400.0
2009-02-02 12:40:00,24.3,24.3,24.2,24.2,85700.0,14.0596,14.0596,14.0017,14.0017,85700.0
2009-02-02 12:50:00,24.2,24.24,24.19,24.22,68100.0,14.0017,14.0249,13.9959,14.0133,68100.0
2009-02-02 13:00:00,24.22,24.23,24.17,24.18,58300.0,14.0133,14.0191,13.9844,13.9901,58300.0
2009-02-02 13:10:00,24.18,24.19,24.09,24.1,60300.0,13.9901,13.9959,13.9381,13.9439,60300.0
2009-02-02 13:20:00,24.1,24.11,24.04,24.07,87200.0,13.9439,13.9496,13.9091,13.9265,87200.0
2009-02-02 13:30:00,24.06,24.11,24.06,24.08,42700.0,13.9207,13.9496,13.9207,13.9323,42700.0
2009-02-02 13:40:00,24.09,24.11,24.06,24.06,58100.0,13.9381,13.9496,13.9207,13.9207,58100.0
2009-02-02 13:50:00,24.07,24.07,23.97,23.99,115900.0,13.9265,13.9265,13.8686,13.8802,115900.0
2009-02-02 14:00:00,23.99,24.02,23.97,23.99,63900.0,13.8802,13.8976,13.8686,13.8802,63900.0
2009-02-02 14:10:00,23.99,24.07,23.97,24.06,53500.0,13.8802,13.9265,13.8686,13.9207,53500.0
2009-02-02 14:20:00,24.06,24.07,23.98,24.01,83200.0,13.9207,13.9265,13.8744,13.8918,83200.0
2009-02-02 14:30:00,24.01,24.02,23.95,23.99,102600.0,13.8918,13.8976,13.8571,13.8802,102600.0
2009-02-02 14:40:00,23.99,24.04,23.99,24.02,119900.0,13.8802,13.9091,13.8802,13.8976,119900.0
2009-02-02 14:50:00,24.01,24.08,24.0,24.05,92300.0,13.8918,13.9323,13.886,13.9149,92300.0
2009-02-02 15:00:00,24.05,24.29,24.02,24.29,229100.0,13.9149,14.0538,13.8976,14.0538,229100.0
2009-02-02 15:10:00,24.28,24.39,24.24,24.37,205000.0,14.048,14.1116,14.0249,14.1001,205000.0
2009-02-02 15:20:00,24.37,24.47,24.35,24.47,132700.0,14.1001,14.1579,14.0885,14.1579,132700.0
2009-02-02 15:30:00,24.47,24.62,24.46,24.58,314200.0,14.1579,14.2447,14.1521,14.2216,314200.0
2009-02-02 15:40:00,24.58,24.66,24.53,24.56,243000.0,14.2216,14.2679,14.1926,14.21,243000.0
2009-02-02 15:50:00,24.56,24.63,24.45,24.46,480100.0,14.21,14.2505,14.1464,14.1521,480100.0
2009-02-03 09:30:00,24.9,25.28,24.49,24.96,208500.0,14.4067,14.6266,14.1695,14.4414,208500.0
2009-02-03 09:40:00,24.96,25.03,24.61,24.78,233000.0,14.4414,14.4819,14.2389,14.3373,233000.0
2009-02-03 09:50:00,24.79,24.86,24.7,24.73,215500.0,14.3431,14.3836,14.291,14.3084,215500.0
2009-02-03 10:00:00,24.73,24.94,24.73,24.9,207900.0,14.3084,14.4299,14.3084,14.4067,207900.0
2009-02-03 10:10:00,24.9,24.97,24.86,24.91,207700.0,14.4067,14.4472,14.3836,14.4125,207700.0
2009-02-03 10:20:00,24.91,24.92,24.74,24.87,153100.0,14.4125,14.4183,14.3141,14.3894,153100.0
2009-02-03 10:30:00,24.87,24.95,24.8,24.85,128000.0,14.3894,14.4356,14.3489,14.3778,128000.0
2009-02-03 10:40:00,24.86,25.0,24.83,24.96,107800.0,14.3836,14.4646,14.3662,14.4414,107800.0
2009-02-03 10:50:00,24.97,25.0,24.89,24.95,104700.0,14.4472,14.4646,14.4009,14.4356,104700.0
2009-02-03 11:00:00,24.95,25.09,24.93,25.03,152400.0,14.4356,14.5167,14.4241,14.4819,152400.0
2009-02-03 11:10:00,25.04,25.06,25.0,25.05,75000.0,14.4877,14.4993,14.4646,14.4935,75000.0
2009-02-03 11:20:00,25.05,25.13,25.02,25.06,57300.0,14.4935,14.5398,14.4761,14.4993,57300.0
2009-02-03 11:30:00,25.06,25.08,25.0,25.0,69500.0,14.4993,14.5109,14.4646,14.4646,69500.0
2009-02-03 11:40:00,25.0,25.09,24.99,25.08,47900.0,14.4646,14.5167,14.4588,14.5109,47900.0
2009-02-03 11:50:00,25.09,25.13,25.07,25.1,128100.0,14.5167,14.5398,14.5051,14.5224,128100.0
2009-02-03 12:00:00,25.1,25.15,25.08,25.08,52100.0,14.5224,14.5514,14.5109,14.5109,52100.0
2009-02-03 12:10:00,25.08,25.14,25.04,25.07,56100.0,14.5109,14.5456,14.4877,14.5051,56100.0
2009-02-03 12:20:00,25.06,25.09,25.04,25.08,43200.0,14.4993,14.5167,14.4877,14.5109,43200.0
2009-02-03 12:30:00,25.08,25.11,25.08,25.1,24700.0,14.5109,14.5282,14.5109,14.5224,24700.0
2009-02-03 12:40:00,25.1,25.16,25.08,25.11,27700.0,14.5224,14.5572,14.5109,14.5282,27700.0
2009-02-03 12:50:00,25.11,25.12,25.01,25.01,24600.0,14.5282,14.534,14.4704,14.4704,24600.0
2009-02-03 13:00:00,25.0,25.02,24.95,25.0,44400.0,14.4646,14.4761,14.4356,14.4646,44400.0
2009-02-03 13:10:00,25.0,25.1,24.99,25.07,27900.0,14.4646,14.5224,14.4588,14.5051,27900.0
2009-02-03 13:20:00,25.07,25.07,24.99,25.0,35700.0,14.5051,14.5051,14.4588,14.4646,35700.0
2009-02-03 13:30:00,25.0,25.12,25.0,25.11,33700.0,14.4646,14.534,14.4646,14.5282,33700.0
2009-02-03 13:40:00,25.12,25.13,25.05,25.05,22600.0,14.534,14.5398,14.4935,14.4935,22600.0
2009-02-03 13:50:00,25.04,25.09,25.01,25.05,40700.0,14.4877,14.5167,14.4704,14.4935,40700.0
2009-02-03 14:00:00,25.06,25.21,25.06,25.21,73000.0,14.4993,14.5861,14.4993,14.5861,73000.0
2009-02-03 14:10:00,25.21,25.31,25.19,25.28,159900.0,14.5861,14.6439,14.5745,14.6266,159900.0
2009-02-03 14:20:00,25.28,25.32,25.22,25.22,100400.0,14.6266,14.6497,14.5919,14.5919,100400.0
2009-02-03 14:30:00,25.22,25.33,25.22,25.28,81800.0,14.5919,14.6555,14.5919,14.6266,81800.0
2009-02-03 14:40:00,25.28,25.35,25.28,25.29,81300.0,14.6266,14.6671,14.6266,14.6324,81300.0
2009-02-03 14:50:00,25.3,25.34,25.19,25.21,214800.0,14.6382,14.6613,14.5745,14.5861,214800.0
2009-02-03 15:00:00,25.21,25.31,25.18,25.31,130800.0,14.5861,14.6439,14.5687,14.6439,130800.0
2009-02-03 15:10:00,25.31,25.43,25.31,25.4,231600.0,14.6439,14.7134,14.6439,14.696,231600.0
2009-02-03 15:20:00,25.4,25.54,25.38,25.49,370900.0,14.696,14.777,14.6844,14.7481,370900.0
2009-02-03 15:30:00,25.49,25.57,25.45,25.5,243600.0,14.7481,14.7944,14.7249,14.7539,243600.0
2009-02-03 15:40:00,25.5,25.52,25.44,25.49,204400.0,14.7539,14.7654,14.7192,14.7481,204400.0
2009-02-03 15:50:00,25.48,25.56,25.45,25.49,327400.0,14.7423,14.7886,14.7249,14.7481,327400.0
2009-02-04 09:30:00,25.01,25.64,24.96,25.38,56200.0,14.4704,14.8349,14.4414,14.6844,56200.0
2009-02-04 09:40:00,25.36,25.55,25.33,25.33,102800.0,14.6729,14.7828,14.6555,14.6555,102800.0
2009-02-04 09:50:00,25.33,25.52,25.3,25.46,118400.0,14.6555,14.7654,14.6382,14.7307,118400.0
2009-02-04 10:00:00,25.47,25.61,25.46,25.53,129400.0,14.7365,14.8175,14.7307,14.7712,129400.0
2009-02-04 10:10:00,25.54,25.74,25.53,25.69,134400.0,14.777,14.8927,14.7712,14.8638,134400.0
2009-02-04 10:20:00,25.69,25.82,25.61,25.8,196400.0,14.8638,14.939,14.8175,14.9274,196400.0
2009-02-04 10:30:00,25.79,25.81,25.6,25.6,114800.0,14.9217,14.9332,14.8117,14.8117,114800.0
2009-02-04 10:40:00,25.61,25.62,25.57,25.57,76300.0,14.8175,14.8233,14.7944,14.7944,76300.0
2009-02-04 10:50:00,25.57,25.65,25.53,25.65,65900.0,14.7944,14.8407,14.7712,14.8407,65900.0
2009-02-04 11:00:00,25.65,25.65,25.56,25.59,64000.0,14.8407,14.8407,14.7886,14.8059,64000.0
2009-02-04 11:10:00,25.59,25.61,25.5,25.53,107900.0,14.8059,14.8175,14.7539,14.7712,107900.0
2009-02-04 11:20:00,25.53,25.59,25.48,25.53,143900.0,14.7712,14.8059,14.7423,14.7712,143900.0
2009-02-04 11:30:00,25.54,25.57,25.49,25.54,66700.0,14.777,14.7944,14.7481,14.777,66700.0
2009-02-04 11:40:00,25.55,25.61,25.54,25.6,203200.0,14.7828,14.8175,14.777,14.8117,203200.0
2009-02-04 11:50:00,25.6,25.67,25.6,25.63,41700.0,14.8117,14.8522,14.8117,14.8291,41700.0
2009-02-04 12:00:00,25.63,25.72,25.61,25.68,42400.0,14.8291,14.8812,14.8175,14.858,42400.0
2009-02-04 12:10:00,25.68,25.69,25.61,25.62,31700.0,14.858,14.8638,14.8175,14.8233,31700.0
2009-02-04 12:20:00,25.62,25.68,25.62,25.65,90200.0,14.8233,14.858,14.8233,14.8407,90200.0
2009-02-04 12:30:00,25.64,25.71,25.64,25.67,91900.0,14.8349,14.8754,14.8349,14.8522,91900.0
2009-02-04 12:40:00,25.68,25.7,25.63,25.66,72400.0,14.858,14.8696,14.8291,14.8464,72400.0
2009-02-04 12:50:00,25.66,25.69,25.63,25.66,133100.0,14.8464,14.8638,14.8291,14.8464,133100.0
2009-02-04 13:00:00,25.65,25.65,25.59,25.63,64400.0,14.8407,14.8407,14.8059,14.8291,64400.0
2009-02-04 13:10:00,25.64,25.68,25.61,25.61,133900.0,14.8349,14.858,14.8175,14.8175,133900.0
2009-02-04 13:20:00,25.61,25.71,25.61,25.7,56600.0,14.8175,14.8754,14.8175,14.8696,56600.0
2009-02-04 13:30:00,25.7,25.73,25.5,25.51,85500.0,14.8696,14.8869,14.7539,14.7597,85500.0
2009-02-04 13:40:00,25.51,25.56,25.47,25.49,255400.0,14.7597,14.7886,14.7365,14.7481,255400.0
2009-02-04 13:50:00,25.49,25.53,25.39,25.51,258200.0,14.7481,14.7712,14.6902,14.7597,258200.0
2009-02-04 14:00:00,25.51,25.58,25.48,25.51,222700.0,14.7597,14.8002,14.7423,14.7597,222700.0
2009-02-04 14:10:00,25.51,25.54,25.46,25.46,102300.0,14.7597,14.777,14.7307,14.7307,102300.0
2009-02-04 14:20:00,25.46,25.51,25.39,25.41,265300.0,14.7307,14.7597,14.6902,14.7018,265300.0
2009-02-04 14:30:00,25.4,25.48,25.37,25.47,66700.0,14.696,14.7423,14.6787,14.7365,66700.0
2009-02-04 14:40:00,25.47,25.48,25.39,25.41,73200.0,14.7365,14.7423,14.6902,14.7018,73200.0
2009-02-04 14:50:00,25.42,25.51,25.32,25.5,109000.0,14.7076,14.7597,14.6497,14.7539,109000.0
2009-02-04 15:00:00,25.49,25.51,25.41,25.49,132700.0,14.7481,14.7597,14.7018,14.7481,132700.0
2009-02-04 15:10:00,25.49,25.49,25.31,25.4,127500.0,14.7481,14.7481,14.6439,14.696,127500.0
2009-02-04 15:20:00,25.4,25.4,25.31,25.37,115400.0,14.696,14.696,14.6439,14.6787,115400.0
2009-02-04 15:30:00,25.36,25.37,25.29,25.34,131500.0,14.6729,14.6787,14.6324,14.6613,131500.0
2009-02-04 15:40:00,25.33,25.39,25.31,25.32,114400.0,14.6555,14.6902,14.6439,14.6497,114400.0
2009-02-04 15:50:00,25.31,25.39,25.3,25.33,256500.0,14.6439,14.6902,14.6382,14.6555,256500.0
2009-02-05 09:30:00,24.75,25.16,24.67,25.13,92300.0,14.3199,14.5572,14.2736,14.5398,92300.0
2009-02-05 09:40:00,25.13,25.27,25.11,25.19,82400.0,14.5398,14.6208,14.5282,14.5745,82400.0
2009-02-05 09:50:00,25.19,25.2,25.03,25.13,71600.0,14.5745,14.5803,14.4819,14.5398,71600.0
2009-02-05 10:00:00,25.13,25.21,25.1,25.21,108000.0,14.5398,14.5861,14.5224,14.5861,108000.0
2009-02-05 10:10:00,25.22,25.37,25.21,25.33,134400.0,14.5919,14.6787,14.5861,14.6555,134400.0
2009-02-05 10:20:00,25.32,25.37,25.31,25.33,119000.0,14.6497,14.6787,14.6439,14.6555,119000.0
2009-02-05 10:30:00,25.33,25.47,25.28,25.46,145800.0,14.6555,14.7365,14.6266,14.7307,145800.0
2009-02-05 10:40:00,25.45,25.63,25.45,25.46,182600.0,14.7249,14.8291,14.7249,14.7307,182600.0
2009-02-05 10:50:00,25.46,25.6,25.43,25.48,166200.0,14.7307,14.8117,14.7134,14.7423,166200.0
2009-02-05 11:00:00,25.49,25.56,25.45,25.5,108600.0,14.7481,14.7886,14.7249,14.7539,108600.0
2009-02-05 11:10:00,25.49,25.51,25.4,25.41,79800.0,14.7481,14.7597,14.696,14.7018,79800.0
2009-02-05 11:20:00,25.42,25.53,25.41,25.51,99500.0,14.7076,14.7712,14.7018,14.7597,99500.0
2009-02-05 11:30:00,25.5,25.59,25.5,25.5,126400.0,14.7539,14.8059,14.7539,14.7539,126400.0
2009-02-05 11:40:00,25.5,25.54,25.47,25.53,61600.0,14.7539,14.777,14.7365,14.7712,61600.0
2009-02-05 11:50:00,25.53,25.65,25.51,25.62,81800.0,14.7712,14.8407,14.7597,14.8233,81800.0
2009-02-05 12:00:00,25.63,25.77,25.63,25.74,117300.0,14.8291,14.9101,14.8291,14.8927,117300.0
2009-02-05 12:10:00,25.75,25.83,25.73,25.75,93900.0,14.8985,14.9448,14.8869,14.8985,93900.0
2009-02-05 12:20:00,25.74,25.82,25.71,25.71,60700.0,14.8927,14.939,14.8754,14.8754,60700.0
2009-02-05 12:30:00,25.71,25.74,25.64,25.67,73300.0,14.8754,14.8927,14.8349,14.8522,73300.0
2009-02-05 12:40:00,25.67,25.78,25.67,25.72,46800.0,14.8522,14.9159,14.8522,14.8812,46800.0
2009-02-05 12:50:00,25.72,25.8,25.67,25.78,115600.0,14.8812,14.9274,14.8522,14.9159,115600.0
2009-02-05 13:00:00,25.79,25.91,25.79,25.91,184400.0,14.9217,14.9911,14.9217,14.9911,184400.0
2009-02-05 13:10:00,25.9,25.92,25.76,25.8,92400.0,14.9853,14.9969,14.9043,14.9274,92400.0
2009-02-05 13:20:00,25.8,25.87,25.78,25.85,107100.0,14.9274,14.9679,14.9159,14.9564,107100.0
2009-02-05 13:30:00,25.86,25.93,25.84,25.89,135800.0,14.9622,15.0027,14.9506,14.9795,135800.0
2009-02-05 13:40:00,25.88,26.02,25.88,26.0,169600.0,14.9737,15.0547,14.9737,15.0432,169600.0
2009-02-05 13:50:00,26.0,26.0,25.9,25.91,77000.0,15.0432,15.0432,14.9853,14.9911,77000.0
2009-02-05 14:00:00,25.91,26.04,25.91,26.02,94400.0,14.9911,15.0663,14.9911,15.0547,94400.0
2009-02-05 14:10:00,26.02,26.02,25.92,25.99,77400.0,15.0547,15.0547,14.9969,15.0374,77400.0
2009-02-05 14:20:00,25.99,26.17,25.98,26.16,190000.0,15.0374,15.1415,15.0316,15.1357,190000.0
2009-02-05 14:30:00,26.17,26.22,26.1,26.17,218400.0,15.1415,15.1704,15.101,15.1415,218400.0
2009-02-05 14:40:00,26.17,26.19,26.07,26.07,151000.0,15.1415,15.1531,15.0837,15.0837,151000.0
2009-02-05 14:50:00,26.07,26.07,25.91,25.95,161600.0,15.0837,15.0837,14.9911,15.0142,161600.0
2009-02-05 15:00:00,25.95,26.0,25.82,25.9,191900.0,15.0142,15.0432,14.939,14.9853,191900.0
2009-02-05 15:10:00,25.9,25.99,25.89,25.93,140800.0,14.9853,15.0374,14.9795,15.0027,140800.0
2009-02-05 15:20:00,25.92,26.04,25.92,26.02,175000.0,14.9969,15.0663,14.9969,15.0547,175000.0
2009-02-05 15:30:00,26.04,26.08,25.93,25.96,148900.0,15.0663,15.0894,15.0027,15.02,148900.0
2009-02-05 15:40:00,25.96,26.06,25.96,26.03,204600.0,15.02,15.0779,15.02,15.0605,204600.0
2009-02-05 15:50:00,26.03,26.06,25.99,26.03,290100.0,15.0605,15.0779,15.0374,15.0605,290100.0
2009-02-06 09:30:00,25.58,26.45,25.58,26.38,163400.0,14.8002,15.3035,14.8002,15.263,163400.0
2009-02-06 09:40:00,26.34,26.54,26.24,26.43,187600.0,15.2399,15.3556,15.182,15.292,187600.0
2009-02-06 09:50:00,26.43,26.62,26.39,26.58,151300.0,15.292,15.4019,15.2688,15.3787,151300.0
2009-02-06 10:00:00,26.58,26.68,26.53,26.56,130300.0,15.3787,15.4366,15.3498,15.3672,130300.0
2009-02-06 10:10:00,26.56,26.69,26.49,26.54,134600.0,15.3672,15.4424,15.3267,15.3556,134600.0
2009-02-06 10:20:00,26.54,26.58,26.49,26.56,126600.0,15.3556,15.3787,15.3267,15.3672,126600.0
2009-02-06 10:30:00,26.56,26.56,26.44,26.49,82100.0,15.3672,15.3672,15.2977,15.3267,82100.0
2009-02-06 10:40:00,26.49,26.55,26.36,26.54,99000.0,15.3267,15.3614,15.2515,15.3556,99000.0
2009-02-06 10:50:00,26.55,26.61,26.5,26.5,83300.0,15.3614,15.3961,15.3325,15.3325,83300.0
2009-02-06 11:00:00,26.5,26.7,26.49,26.67,121900.0,15.3325,15.4482,15.3267,15.4308,121900.0
2009-02-06 11:10:00,26.66,26.75,26.64,26.7,138700.0,15.425,15.4771,15.4135,15.4482,138700.0
2009-02-06 11:20:00,26.7,26.71,26.61,26.7,78900.0,15.4482,15.454,15.3961,15.4482,78900.0
2009-02-06 11:30:00,26.7,26.71,26.64,26.67,45600.0,15.4482,15.454,15.4135,15.4308,45600.0
2009-02-06 11:40:00,26.67,26.77,26.67,26.73,74300.0,15.4308,15.4887,15.4308,15.4655,74300.0
2009-02-06 11:50:00,26.73,26.77,26.67,26.71,93300.0,15.4655,15.4887,15.4308,15.454,93300.0
2009-02-06 12:00:00,26.72,26.72,26.63,26.7,80400.0,15.4597,15.4597,15.4077,15.4482,80400.0
2009-02-06 12:10:00,26.7,26.72,26.54,26.57,111600.0,15.4482,15.4597,15.3556,15.373,111600.0
2009-02-06 12:20:00,26.57,26.67,26.57,26.6,88300.0,15.373,15.4308,15.373,15.3903,88300.0
2009-02-06 12:30:00,26.61,26.69,26.59,26.68,68800.0,15.3961,15.4424,15.3845,15.4366,68800.0
2009-02-06 12:40:00,26.68,26.71,26.62,26.64,50300.0,15.4366,15.454,15.4019,15.4135,50300.0
2009-02-06 12:50:00,26.64,26.68,26.57,26.58,103200.0,15.4135,15.4366,15.373,15.3787,103200.0
2009-02-06 13:00:00,26.58,26.71,26.55,26.69,131000.0,15.3787,15.454,15.3614,15.4424,131000.0
2009-02-06 13:10:00,26.69,26.79,26.65,26.78,147400.0,15.4424,15.5002,15.4192,15.4945,147400.0
2009-02-06 13:20:00,26.78,26.84,26.74,26.79,129100.0,15.4945,15.5292,15.4713,15.5002,129100.0
2009-02-06 13:30:00,26.79,26.89,26.79,26.89,88200.0,15.5002,15.5581,15.5002,15.5581,88200.0
2009-02-06 13:40:00,26.88,26.92,26.83,26.87,197000.0,15.5523,15.5755,15.5234,15.5465,197000.0
2009-02-06 13:50:00,26.87,26.87,26.81,26.84,103000.0,15.5465,15.5465,15.5118,15.5292,103000.0
2009-02-06 14:00:00,26.83,26.83,26.74,26.78,91200.0,15.5234,15.5234,15.4713,15.4945,91200.0
2009-02-06 14:10:00,26.77,26.89,26.77,26.81,127500.0,15.4887,15.5581,15.4887,15.5118,127500.0
2009-02-06 14:20:00,26.81,26.91,26.8,26.9,116100.0,15.5118,15.5697,15.506,15.5639,116100.0
2009-02-06 14:30:00,26.9,26.95,26.85,26.89,163200.0,15.5639,15.5928,15.535,15.5581,163200.0
2009-02-06 14:40:00,26.89,26.9,26.82,26.83,138000.0,15.5581,15.5639,15.5176,15.5234,138000.0
2009-02-06 14:50:00,26.84,26.89,26.78,26.88,114800.0,15.5292,15.5581,15.4945,15.5523,114800.0
2009-02-06 15:00:00,26.87,26.89,26.78,26.82,262900.0,15.5465,15.5581,15.4945,15.5176,262900.0
2009-02-06 15:10:00,26.82,26.87,26.75,26.83,189900.0,15.5176,15.5465,15.4771,15.5234,189900.0
2009-02-06 15:20:00,26.82,26.9,26.8,26.85,190800.0,15.5176,15.5639,15.506,15.535,190800.0
2009-02-06 15:30:00,26.85,26.9,26.83,26.88,155900.0,15.535,15.5639,15.5234,15.5523,155900.0
2009-02-06 15:40:00,26.88,27.01,26.87,26.95,232200.0,15.5523,15.6275,15.5465,15.5928,232200.0
2009-02-06 15:50:00,26.95,27.03,26.86,26.93,437900.0,15.5928,15.6391,15.5407,15.5812,437900.0
2009-02-09 09:30:00,26.6,26.77,26.54,26.6,87800.0,15.3903,15.4887,15.3556,15.3903,87800.0
2009-02-09 09:40:00,26.61,26.71,26.59,26.69,84300.0,15.3961,15.454,15.3845,15.4424,84300.0
2009-02-09 09:50:00,26.69,26.71,26.52,26.6,86200.0,15.4424,15.454,15.344,15.3903,86200.0
2009-02-09 10:00:00,26.59,26.61,26.44,26.46,72200.0,15.3845,15.3961,15.2977,15.3093,72200.0
2009-02-09 10:10:00,26.46,26.54,26.46,26.48,68900.0,15.3093,15.3556,15.3093,15.3209,68900.0
2009-02-09 10:20:00,26.48,26.51,26.41,26.44,68100.0,15.3209,15.3382,15.2804,15.2977,68100.0
2009-02-09 10:30:00,26.44,26.57,26.35,26.57,102400.0,15.2977,15.373,15.2457,15.373,102400.0
2009-02-09 10:40:00,26.57,26.76,26.57,26.72,142000.0,15.373,15.4829,15.373,15.4597,142000.0
2009-02-09 10:50:00,26.71,26.8,26.66,26.75,121300.0,15.454,15.506,15.425,15.4771,121300.0
2009-02-09 11:00:00,26.75,26.75,26.59,26.67,75600.0,15.4771,15.4771,15.3845,15.4308,75600.0
2009-02-09 11:10:00,26.67,26.71,26.63,26.65,82300.0,15.4308,15.454,15.4077,15.4192,82300.0
2009-02-09 11:20:00,26.64,26.67,26.58,26.58,73000.0,15.4135,15.4308,15.3787,15.3787,73000.0
2009-02-09 11:30:00,26.58,26.61,26.54,26.56,73900.0,15.3787,15.3961,15.3556,15.3672,73900.0
2009-02-09 11:40:00,26.56,26.59,26.51,26.56,43100.0,15.3672,15.3845,15.3382,15.3672,43100.0
2009-02-09 11:50:00,26.56,26.59,26.54,26.57,33500.0,15.3672,15.3845,15.3556,15.373,33500.0
2009-02-09 12:00:00,26.58,26.6,26.49,26.51,38000.0,15.3787,15.3903,15.3267,15.3382,38000.0
2009-02-09 12:10:00,26.5,26.6,26.5,26.58,55400.0,15.3325,15.3903,15.3325,15.3787,55400.0
2009-02-09 12:20:00,26.59,26.66,26.57,26.63,37400.0,15.3845,15.425,15.373,15.4077,37400.0
2009-02-09 12:30:00,26.63,26.65,26.58,26.6,25000.0,15.4077,15.4192,15.3787,15.3903,25000.0
2009-02-09 12:40:00,26.6,26.64,26.58,26.63,35700.0,15.3903,15.4135,15.3787,15.4077,35700.0
2009-02-09 12:50:00,26.64,26.7,26.64,26.67,36700.0,15.4135,15.4482,15.4135,15.4308,36700.0
2009-02-09 13:00:00,26.65,26.73,26.65,26.73,52200.0,15.4192,15.4655,15.4192,15.4655,52200.0
2009-02-09 13:10:00,26.71,26.75,26.63,26.64,115000.0,15.454,15.4771,15.4077,15.4135,115000.0
2009-02-09 13:20:00,26.62,26.62,26.57,26.57,33100.0,15.4019,15.4019,15.373,15.373,33100.0
2009-02-09 13:30:00,26.58,26.59,26.45,26.51,177800.0,15.3787,15.3845,15.3035,15.3382,177800.0
2009-02-09 13:40:00,26.51,26.52,26.47,26.51,80800.0,15.3382,15.344,15.3151,15.3382,80800.0
2009-02-09 13:50:00,26.5,26.56,26.48,26.56,45100.0,15.3325,15.3672,15.3209,15.3672,45100.0
2009-02-09 14:00:00,26.56,26.59,26.55,26.59,71400.0,15.3672,15.3845,15.3614,15.3845,71400.0
2009-02-09 14:10:00,26.58,26.58,26.47,26.5,71700.0,15.3787,15.3787,15.3151,15.3325,71700.0
2009-02-09 14:20:00,26.5,26.54,26.41,26.45,182100.0,15.3325,15.3556,15.2804,15.3035,182100.0
2009-02-09 14:30:00,26.45,26.5,26.44,26.49,79600.0,15.3035,15.3325,15.2977,15.3267,79600.0
2009-02-09 14:40:00,26.5,26.5,26.41,26.48,108600.0,15.3325,15.3325,15.2804,15.3209,108600.0
2009-02-09 14:50:00,26.48,26.5,26.44,26.47,174400.0,15.3209,15.3325,15.2977,15.3151,174400.0
2009-02-09 15:00:00,26.47,26.49,26.42,26.44,82600.0,15.3151,15.3267,15.2862,15.2977,82600.0
2009-02-09 15:10:00,26.44,26.52,26.4,26.5,140600.0,15.2977,15.344,15.2746,15.3325,140600.0
2009-02-09 15:20:00,26.5,26.53,26.49,26.5,137500.0,15.3325,15.3498,15.3267,15.3325,137500.0
2009-02-09 15:30:00,26.5,26.57,26.5,26.52,154000.0,15.3325,15.373,15.3325,15.344,154000.0
2009-02-09 15:40:00,26.52,26.6,26.51,26.56,367400.0,15.344,15.3903,15.3382,15.3672,367400.0
2009-02-09 15:50:00,26.57,26.58,26.5,26.51,343100.0,15.373,15.3787,15.3325,15.3382,343100.0
2009-02-10 09:30:00,26.44,26.47,26.26,26.37,50400.0,15.2977,15.3151,15.1936,15.2572,50400.0
2009-02-10 09:40:00,26.38,26.41,26.23,26.33,143300.0,15.263,15.2804,15.1762,15.2341,143300.0
2009-02-10 09:50:00,26.34,26.46,26.29,26.32,79900.0,15.2399,15.3093,15.2109,15.2283,79900.0
2009-02-10 10:00:00,26.32,26.4,26.25,26.35,76200.0,15.2283,15.2746,15.1878,15.2457,76200.0
2009-02-10 10:10:00,26.34,26.36,26.24,26.26,96700.0,15.2399,15.2515,15.182,15.1936,96700.0
2009-02-10 10:20:00,26.26,26.28,26.13,26.21,176200.0,15.1936,15.2052,15.1184,15.1647,176200.0
2009-02-10 10:30:00,26.22,26.35,26.21,26.27,70000.0,15.1704,15.2457,15.1647,15.1994,70000.0
2009-02-10 10:40:00,26.26,26.32,26.22,26.27,80200.0,15.1936,15.2283,15.1704,15.1994,80200.0
2009-02-10 10:50:00,26.28,26.32,26.18,26.24,146000.0,15.2052,15.2283,15.1473,15.182,146000.0
2009-02-10 11:00:00,26.23,26.25,25.88,25.95,290400.0,15.1762,15.1878,14.9737,15.0142,290400.0
2009-02-10 11:10:00,25.96,26.0,25.86,25.95,188800.0,15.02,15.0432,14.9622,15.0142,188800.0
2009-02-10 11:20:00,25.96,26.0,25.82,25.95,195400.0,15.02,15.0432,14.939,15.0142,195400.0
2009-02-10 11:30:00,25.94,25.94,25.47,25.61,303800.0,15.0084,15.0084,14.7365,14.8175,303800.0
2009-02-10 11:40:00,25.62,25.71,25.45,25.59,168400.0,14.8233,14.8754,14.7249,14.8059,168400.0
2009-02-10 11:50:00,25.59,25.62,25.48,25.53,165300.0,14.8059,14.8233,14.7423,14.7712,165300.0
2009-02-10 12:00:00,25.53,25.56,25.45,25.45,139500.0,14.7712,14.7886,14.7249,14.7249,139500.0
2009-02-10 12:10:00,25.45,25.6,25.45,25.55,85000.0,14.7249,14.8117,14.7249,14.7828,85000.0
2009-02-10 12:20:00,25.56,25.62,25.53,25.56,82200.0,14.7886,14.8233,14.7712,14.7886,82200.0
2009-02-10 12:30:00,25.56,25.58,25.47,25.54,115300.0,14.7886,14.8002,14.7365,14.777,115300.0
2009-02-10 12:40:00,25.55,25.57,25.5,25.57,102000.0,14.7828,14.7944,14.7539,14.7944,102000.0
2009-02-10 12:50:00,25.57,25.62,25.54,25.59,109100.0,14.7944,14.8233,14.777,14.8059,109100.0
2009-02-10 13:00:00,25.57,25.59,25.44,25.46,134300.0,14.7944,14.8059,14.7192,14.7307,134300.0
2009-02-10 13:10:00,25.47,25.53,25.42,25.44,84300.0,14.7365,14.7712,14.7076,14.7192,84300.0
2009-02-10 13:20:00,25.44,25.46,25.3,25.43,142800.0,14.7192,14.7307,14.6382,14.7134,142800.0
2009-02-10 13:30:00,25.42,25.49,25.39,25.49,93300.0,14.7076,14.7481,14.6902,14.7481,93300.0
2009-02-10 13:40:00,25.48,25.5,25.4,25.4,47100.0,14.7423,14.7539,14.696,14.696,47100.0
2009-02-10 13:50:00,25.41,25.45,25.37,25.37,68600.0,14.7018,14.7249,14.6787,14.6787,68600.0
2009-02-10 14:00:00,25.37,25.5,25.35,25.39,88600.0,14.6787,14.7539,14.6671,14.6902,88600.0
2009-02-10 14:10:00,25.39,25.4,25.32,25.38,108100.0,14.6902,14.696,14.6497,14.6844,108100.0
2009-02-10 14:20:00,25.37,25.38,25.26,25.26,173000.0,14.6787,14.6844,14.615,14.615,173000.0
2009-02-10 14:30:00,25.26,25.27,25.17,25.24,207900.0,14.615,14.6208,14.5629,14.6034,207900.0
2009-02-10 14:40:00,25.23,25.34,25.23,25.28,144700.0,14.5977,14.6613,14.5977,14.6266,144700.0
2009-02-10 14:50:00,25.27,25.3,25.13,25.15,146800.0,14.6208,14.6382,14.5398,14.5514,146800.0
2009-02-10 15:00:00,25.16,25.31,25.16,25.29,154700.0,14.5572,14.6439,14.5572,14.6324,154700.0
2009-02-10 15:10:00,25.29,25.31,25.15,25.19,157000.0,14.6324,14.6439,14.5514,14.5745,157000.0
2009-02-10 15:20:00,25.18,25.3,25.11,25.26,162300.0,14.5687,14.6382,14.5282,14.615,162300.0
2009-02-10 15:30:00,25.26,25.3,25.18,25.18,343300.0,14.615,14.6382,14.5687,14.5687,343300.0
2009-02-10 15:40:00,25.18,25.37,25.13,25.29,299200.0,14.5687,14.6787,14.5398,14.6324,299200.0
2009-02-10 15:50:00,25.29,25.34,25.18,25.18,554300.0,14.6324,14.6613,14.5687,14.5687,554300.0
2009-02-11 09:30:00,25.09,25.62,25.09,25.61,89900.0,14.5167,14.8233,14.5167,14.8175,89900.0
2009-02-11 09:40:00,25.63,25.63,25.42,25.57,71600.0,14.8291,14.8291,14.7076,14.7944,71600.0
2009-02-11 09:50:00,25.55,25.61,25.53,25.55,44900.0,14.7828,14.8175,14.7712,14.7828,44900.0
2009-02-11 10:00:00,25.53,25.6,25.43,25.46,52600.0,14.7712,14.8117,14.7134,14.7307,52600.0
2009-02-11 10:10:00,25.47,25.52,25.36,25.39,75800.0,14.7365,14.7654,14.6729,14.6902,75800.0
2009-02-11 10:20:00,25.39,25.47,25.35,25.37,47500.0,14.6902,14.7365,14.6671,14.6787,47500.0
2009-02-11 10:30:00,25.36,25.36,25.21,25.31,98800.0,14.6729,14.6729,14.5861,14.6439,98800.0
2009-02-11 10:40:00,25.33,25.5,25.3,25.48,88800.0,14.6555,14.7539,14.6382,14.7423,88800.0
2009-02-11 10:50:00,25.48,25.55,25.46,25.5,71000.0,14.7423,14.7828,14.7307,14.7539,71000.0
2009-02-11 11:00:00,25.49,25.54,25.43,25.46,42600.0,14.7481,14.777,14.7134,14.7307,42600.0
2009-02-11 11:10:00,25.45,25.65,25.43,25.6,53900.0,14.7249,14.8407,14.7134,14.8117,53900.0
2009-02-11 11:20:00,25.6,25.62,25.53,25.59,47800.0,14.8117,14.8233,14.7712,14.8059,47800.0
2009-02-11 11:30:00,25.58,25.69,25.52,25.52,50600.0,14.8002,14.8638,14.7654,14.7654,50600.0
2009-02-11 11:40:00,25.52,25.54,25.44,25.44,36000.0,14.7654,14.777,14.7192,14.7192,36000.0
2009-02-11 11:50:00,25.44,25.44,25.38,25.39,78800.0,14.7192,14.7192,14.6844,14.6902,78800.0
2009-02-11 12:00:00,25.39,25.43,25.36,25.42,41300.0,14.6902,14.7134,14.6729,14.7076,41300.0
2009-02-11 12:10:00,25.42,25.42,25.26,25.31,43100.0,14.7076,14.7076,14.615,14.6439,43100.0
2009-02-11 12:20:00,25.29,25.36,25.27,25.33,30700.0,14.6324,14.6729,14.6208,14.6555,30700.0
2009-02-11 12:30:00,25.33,25.39,25.26,25.39,31600.0,14.6555,14.6902,14.615,14.6902,31600.0
2009-02-11 12:40:00,25.38,25.45,25.38,25.39,33900.0,14.6844,14.7249,14.6844,14.6902,33900.0
2009-02-11 12:50:00,25.39,25.43,25.29,25.32,27800.0,14.6902,14.7134,14.6324,14.6497,27800.0
2009-02-11 13:00:00,25.32,25.4,25.27,25.28,55600.0,14.6497,14.696,14.6208,14.6266,55600.0
2009-02-11 13:10:00,25.28,25.36,25.27,25.34,26100.0,14.6266,14.6729,14.6208,14.6613,26100.0
2009-02-11 13:20:00,25.35,25.4,25.32,25.34,29400.0,14.6671,14.696,14.6497,14.6613,29400.0
2009-02-11 13:30:00,25.34,25.34,25.26,25.29,23700.0,14.6613,14.6613,14.615,14.6324,23700.0
2009-02-11 13:40:00,25.3,25.31,25.16,25.18,117400.0,14.6382,14.6439,14.5572,14.5687,117400.0
2009-02-11 13:50:00,25.19,25.24,25.17,25.18,30300.0,14.5745,14.6034,14.5629,14.5687,30300.0
2009-02-11 14:00:00,25.19,25.25,25.19,25.22,54000.0,14.5745,14.6092,14.5745,14.5919,54000.0
2009-02-11 14:10:00,25.22,25.24,25.09,25.09,135500.0,14.5919,14.6034,14.5167,14.5167,135500.0
2009-02-11 14:20:00,25.1,25.21,25.02,25.16,170700.0,14.5224,14.5861,14.4761,14.5572,170700.0
2009-02-11 14:30:00,25.16,25.26,25.12,25.25,62800.0,14.5572,14.615,14.534,14.6092,62800.0
2009-02-11 14:40:00,25.25,25.3,25.24,25.26,62600.0,14.6092,14.6382,14.6034,14.615,62600.0
2009-02-11 14:50:00,25.25,25.43,25.25,25.39,203400.0,14.6092,14.7134,14.6092,14.6902,203400.0
2009-02-11 15:00:00,25.4,25.41,25.3,25.33,104300.0,14.696,14.7018,14.6382,14.6555,104300.0
2009-02-11 15:10:00,25.33,25.45,25.33,25.38,81100.0,14.6555,14.7249,14.6555,14.6844,81100.0
2009-02-11 15:20:00,25.38,25.39,25.31,25.37,83300.0,14.6844,14.6902,14.6439,14.6787,83300.0
2009-02-11 15:30:00,25.37,25.42,25.24,25.26,125200.0,14.6787,14.7076,14.6034,14.615,125200.0
2009-02-11 15:40:00,25.27,25.34,25.23,25.3,119900.0,14.6208,14.6613,14.5977,14.6382,119900.0
2009-02-11 15:50:00,25.29,25.38,25.27,25.38,338500.0,14.6324,14.6844,14.6208,14.6844,338500.0
2009-02-12 09:30:00,25.1,25.35,25.0,25.01,48300.0,14.5224,14.6671,14.4646,14.4704,48300.0
2009-02-12 09:40:00,25.03,25.08,25.0,25.03,52600.0,14.4819,14.5109,14.4646,14.4819,52600.0
2009-02-12 09:50:00,25.02,25.04,24.8,24.83,102700.0,14.4761,14.4877,14.3489,14.3662,102700.0
2009-02-12 10:00:00,24.82,24.92,24.69,24.92,67600.0,14.3604,14.4183,14.2852,14.4183,67600.0
2009-02-12 10:10:00,24.92,24.92,24.81,24.83,44500.0,14.4183,14.4183,14.3546,14.3662,44500.0
2009-02-12 10:20:00,24.83,24.92,24.8,24.9,55600.0,14.3662,14.4183,14.3489,14.4067,55600.0
2009-02-12 10:30:00,24.89,24.91,24.82,24.88,71400.0,14.4009,14.4125,14.3604,14.3951,71400.0
2009-02-12 10:40:00,24.87,25.01,24.83,24.98,63900.0,14.3894,14.4704,14.3662,14.453,63900.0
2009-02-12 10:50:00,24.98,25.0,24.88,24.91,63500.0,14.453,14.4646,14.3951,14.4125,63500.0
2009-02-12 11:00:00,24.93,24.97,24.85,24.96,51000.0,14.4241,14.4472,14.3778,14.4414,51000.0
2009-02-12 11:10:00,24.97,25.0,24.77,24.82,69700.0,14.4472,14.4646,14.3315,14.3604,69700.0
2009-02-12 11:20:00,24.81,24.92,24.77,24.87,38200.0,14.3546,14.4183,14.3315,14.3894,38200.0
2009-02-12 11:30:00,24.87,24.93,24.87,24.89,43300.0,14.3894,14.4241,14.3894,14.4009,43300.0
2009-02-12 11:40:00,24.89,25.04,24.88,24.97,151800.0,14.4009,14.4877,14.3951,14.4472,151800.0
2009-02-12 11:50:00,24.97,25.09,24.97,24.99,118500.0,14.4472,14.5167,14.4472,14.4588,118500.0
2009-02-12 12:00:00,24.99,25.06,24.96,25.03,108600.0,14.4588,14.4993,14.4414,14.4819,108600.0
2009-02-12 12:10:00,25.04,25.07,25.0,25.05,35900.0,14.4877,14.5051,14.4646,14.4935,35900.0
2009-02-12 12:20:00,25.06,25.16,25.01,25.15,66300.0,14.4993,14.5572,14.4704,14.5514,66300.0
2009-02-12 12:30:00,25.14,25.17,25.1,25.13,18900.0,14.5456,14.5629,14.5224,14.5398,18900.0
2009-02-12 12:40:00,25.14,25.17,25.05,25.07,20400.0,14.5456,14.5629,14.4935,14.5051,20400.0
2009-02-12 12:50:00,25.06,25.08,25.03,25.04,18900.0,14.4993,14.5109,14.4819,14.4877,18900.0
2009-02-12 13:00:00,25.04,25.05,24.94,24.97,53200.0,14.4877,14.4935,14.4299,14.4472,53200.0
2009-02-12 13:10:00,24.98,25.02,24.86,24.87,67200.0,14.453,14.4761,14.3836,14.3894,67200.0
2009-02-12 13:20:00,24.86,24.91,24.82,24.87,84200.0,14.3836,14.4125,14.3604,14.3894,84200.0
2009-02-12 13:30:00,24.87,24.9,24.77,24.79,54000.0,14.3894,14.4067,14.3315,14.3431,54000.0
2009-02-12 13:40:00,24.79,24.84,24.76,24.82,46500.0,14.3431,14.372,14.3257,14.3604,46500.0
2009-02-12 13:50:00,24.83,24.87,24.8,24.85,146200.0,14.3662,14.3894,14.3489,14.3778,146200.0
2009-02-12 14:00:00,24.84,24.88,24.76,24.83,85800.0,14.372,14.3951,14.3257,14.3662,85800.0
2009-02-12 14:10:00,24.83,25.01,24.83,24.93,61700.0,14.3662,14.4704,14.3662,14.4241,61700.0
2009-02-12 14:20:00,24.93,24.95,24.81,24.83,56500.0,14.4241,14.4356,14.3546,14.3662,56500.0
2009-02-12 14:30:00,24.83,24.87,24.74,24.76,95100.0,14.3662,14.3894,14.3141,14.3257,95100.0
2009-02-12 14:40:00,24.76,24.8,24.68,24.72,83300.0,14.3257,14.3489,14.2794,14.3026,83300.0
2009-02-12 14:50:00,24.72,24.73,24.65,24.71,70100.0,14.3026,14.3084,14.2621,14.2968,70100.0
2009-02-12 15:00:00,24.71,24.78,24.64,24.78,134200.0,14.2968,14.3373,14.2563,14.3373,134200.0
2009-02-12 15:10:00,24.78,24.93,24.78,24.92,156900.0,14.3373,14.4241,14.3373,14.4183,156900.0
2009-02-12 15:20:00,24.92,25.13,24.85,25.13,186800.0,14.4183,14.5398,14.3778,14.5398,186800.0
2009-02-12 15:30:00,25.13,25.17,25.02,25.07,277100.0,14.5398,14.5629,14.4761,14.5051,277100.0
2009-02-12 15:40:00,25.07,25.33,25.07,25.26,336200.0,14.5051,14.6555,14.5051,14.615,336200.0
2009-02-12 15:50:00,25.26,25.4,25.23,25.4,338000.0,14.615,14.696,14.5977,14.696,338000.0
2009-02-13 09:30:00,25.4,25.4,25.15,25.24,45600.0,14.696,14.696,14.5514,14.6034,45600.0
2009-02-13 09:40:00,25.24,25.33,25.16,25.19,68700.0,14.6034,14.6555,14.5572,14.5745,68700.0
2009-02-13 09:50:00,25.2,25.33,25.18,25.33,72300.0,14.5803,14.6555,14.5687,14.6555,72300.0
2009-02-13 10:00:00,25.34,25.45,25.3,25.4,97700.0,14.6613,14.7249,14.6382,14.696,97700.0
2009-02-13 10:10:00,25.41,25.47,25.18,25.2,104500.0,14.7018,14.7365,14.5687,14.5803,104500.0
2009-02-13 10:20:00,25.2,25.31,25.19,25.31,72300.0,14.5803,14.6439,14.5745,14.6439,72300.0
2009-02-13 10:30:00,25.31,25.45,25.3,25.44,50600.0,14.6439,14.7249,14.6382,14.7192,50600.0
2009-02-13 10:40:00,25.44,25.48,25.41,25.43,34000.0,14.7192,14.7423,14.7018,14.7134,34000.0
2009-02-13 10:50:00,25.43,25.52,25.41,25.5,30300.0,14.7134,14.7654,14.7018,14.7539,30300.0
2009-02-13 11:00:00,25.5,25.5,25.34,25.43,44100.0,14.7539,14.7539,14.6613,14.7134,44100.0
2009-02-13 11:10:00,25.43,25.5,25.41,25.41,101900.0,14.7134,14.7539,14.7018,14.7018,101900.0
2009-02-13 11:20:00,25.41,25.41,25.32,25.38,62700.0,14.7018,14.7018,14.6497,14.6844,62700.0
2009-02-13 11:30:00,25.37,25.49,25.36,25.48,59800.0,14.6787,14.7481,14.6729,14.7423,59800.0
2009-02-13 11:40:00,25.47,25.5,25.3,25.33,70900.0,14.7365,14.7539,14.6382,14.6555,70900.0
2009-02-13 11:50:00,25.33,25.33,25.24,25.24,41000.0,14.6555,14.6555,14.6034,14.6034,41000.0
2009-02-13 12:00:00,25.24,25.3,25.24,25.25,18000.0,14.6034,14.6382,14.6034,14.6092,18000.0
2009-02-13 12:10:00,25.26,25.29,25.19,25.2,50400.0,14.615,14.6324,14.5745,14.5803,50400.0
2009-02-13 12:20:00,25.2,25.28,25.19,25.27,25200.0,14.5803,14.6266,14.5745,14.6208,25200.0
2009-02-13 12:30:00,25.28,25.29,25.2,25.2,19100.0,14.6266,14.6324,14.5803,14.5803,19100.0
2009-02-13 12:40:00,25.19,25.22,25.1,25.1,40800.0,14.5745,14.5919,14.5224,14.5224,40800.0
2009-02-13 12:50:00,25.1,25.1,25.01,25.03,39100.0,14.5224,14.5224,14.4704,14.4819,39100.0
2009-02-13 13:00:00,25.04,25.08,25.02,25.07,44200.0,14.4877,14.5109,14.4761,14.5051,44200.0
2009-02-13 13:10:00,25.06,25.12,25.01,25.11,34600.0,14.4993,14.534,14.4704,14.5282,34600.0
2009-02-13 13:20:00,25.13,25.15,25.12,25.14,26600.0,14.5398,14.5514,14.534,14.5456,26600.0
2009-02-13 13:30:00,25.14,25.17,25.11,25.15,33800.0,14.5456,14.5629,14.5282,14.5514,33800.0
2009-02-13 13:40:00,25.15,25.27,25.12,25.27,43600.0,14.5514,14.6208,14.534,14.6208,43600.0
2009-02-13 13:50:00,25.27,25.32,25.21,25.23,53800.0,14.6208,14.6497,14.5861,14.5977,53800.0
2009-02-13 14:00:00,25.23,25.29,25.16,25.18,46900.0,14.5977,14.6324,14.5572,14.5687,46900.0
2009-02-13 14:10:00,25.18,25.23,25.14,25.2,47700.0,14.5687,14.5977,14.5456,14.5803,47700.0
2009-02-13 14:20:00,25.2,25.26,25.19,25.21,77800.0,14.5803,14.615,14.5745,14.5861,77800.0
2009-02-13 14:30:00,25.2,25.23,25.11,25.2,82200.0,14.5803,14.5977,14.5282,14.5803,82200.0
2009-02-13 14:40:00,25.2,25.25,25.16,25.18,61500.0,14.5803,14.6092,14.5572,14.5687,61500.0
2009-02-13 14:50:00,25.18,25.25,25.14,25.18,49100.0,14.5687,14.6092,14.5456,14.5687,49100.0
2009-02-13 15:00:00,25.18,25.23,25.1,25.12,103600.0,14.5687,14.5977,14.5224,14.534,103600.0
2009-02-13 15:10:00,25.12,25.14,25.0,25.04,80400.0,14.534,14.5456,14.4646,14.4877,80400.0
2009-02-13 15:20:00,25.03,25.15,25.02,25.12,81600.0,14.4819,14.5514,14.4761,14.534,81600.0
2009-02-13 15:30:00,25.13,25.19,25.1,25.15,88600.0,14.5398,14.5745,14.5224,14.5514,88600.0
2009-02-13 15:40:00,25.14,25.2,25.1,25.18,111400.0,14.5456,14.5803,14.5224,14.5687,111400.0
2009-02-13 15:50:00,25.18,25.19,25.02,25.03,171300.0,14.5687,14.5745,14.4761,14.4819,171300.0
2009-02-17 09:30:00,24.44,24.77,24.35,24.36,163700.0,14.1406,14.3315,14.0885,14.0943,163700.0
2009-02-17 09:40:00,24.36,24.48,24.05,24.05,178300.0,14.0943,14.1637,13.9149,13.9149,178300.0
2009-02-17 09:50:00,24.08,24.25,24.0,24.21,212200.0,13.9323,14.0306,13.886,14.0075,212200.0
2009-02-17 10:00:00,24.22,24.22,24.1,24.16,300600.0,14.0133,14.0133,13.9439,13.9786,300600.0
2009-02-17 10:10:00,24.15,24.23,24.08,24.1,97100.0,13.9728,14.0191,13.9323,13.9439,97100.0
2009-02-17 10:20:00,24.09,24.15,24.06,24.14,135600.0,13.9381,13.9728,13.9207,13.967,135600.0
2009-02-17 10:30:00,24.15,24.18,24.08,24.12,216000.0,13.9728,13.9901,13.9323,13.9554,216000.0
2009-02-17 10:40:00,24.12,24.17,24.06,24.09,167100.0,13.9554,13.9844,13.9207,13.9381,167100.0
2009-02-17 10:50:00,24.09,24.19,24.08,24.12,185400.0,13.9381,13.9959,13.9323,13.9554,185400.0
2009-02-17 11:00:00,24.11,24.11,24.03,24.06,80400.0,13.9496,13.9496,13.9034,13.9207,80400.0
2009-02-17 11:10:00,24.08,24.16,24.07,24.14,42100.0,13.9323,13.9786,13.9265,13.967,42100.0
2009-02-17 11:20:00,24.13,24.16,24.08,24.1,43000.0,13.9612,13.9786,13.9323,13.9439,43000.0
2009-02-17 11:30:00,24.1,24.11,24.02,24.05,72400.0,13.9439,13.9496,13.8976,13.9149,72400.0
2009-02-17 11:40:00,24.05,24.07,24.01,24.03,54800.0,13.9149,13.9265,13.8918,13.9034,54800.0
2009-02-17 11:50:00,24.02,24.09,24.0,24.05,100900.0,13.8976,13.9381,13.886,13.9149,100900.0
2009-02-17 12:00:00,24.04,24.15,24.03,24.11,91800.0,13.9091,13.9728,13.9034,13.9496,91800.0
2009-02-17 12:10:00,24.11,24.12,24.02,24.02,199900.0,13.9496,13.9554,13.8976,13.8976,199900.0
2009-02-17 12:20:00,24.03,24.05,23.97,24.01,145900.0,13.9034,13.9149,13.8686,13.8918,145900.0
2009-02-17 12:30:00,24.01,24.07,24.0,24.01,106200.0,13.8918,13.9265,13.886,13.8918,106200.0
2009-02-17 12:40:00,24.02,24.06,24.02,24.05,60300.0,13.8976,13.9207,13.8976,13.9149,60300.0
2009-02-17 12:50:00,24.05,24.11,24.02,24.11,42000.0,13.9149,13.9496,13.8976,13.9496,42000.0
2009-02-17 13:00:00,24.1,24.11,24.03,24.04,48300.0,13.9439,13.9496,13.9034,13.9091,48300.0
2009-02-17 13:10:00,24.05,24.06,24.0,24.01,103700.0,13.9149,13.9207,13.886,13.8918,103700.0
2009-02-17 13:20:00,24.01,24.03,23.97,24.01,97800.0,13.8918,13.9034,13.8686,13.8918,97800.0
2009-02-17 13:30:00,24.01,24.05,23.98,24.03,241800.0,13.8918,13.9149,13.8744,13.9034,241800.0
2009-02-17 13:40:00,24.04,24.21,24.02,24.18,208800.0,13.9091,14.0075,13.8976,13.9901,208800.0
2009-02-17 13:50:00,24.18,24.18,24.09,24.12,94300.0,13.9901,13.9901,13.9381,13.9554,94300.0
2009-02-17 14:00:00,24.14,24.21,24.09,24.21,78000.0,13.967,14.0075,13.9381,14.0075,78000.0
2009-02-17 14:10:00,24.2,24.23,24.18,24.2,42100.0,14.0017,14.0191,13.9901,14.0017,42100.0
2009-02-17 14:20:00,24.19,24.23,24.13,24.14,64300.0,13.9959,14.0191,13.9612,13.967,64300.0
2009-02-17 14:30:00,24.14,24.28,24.13,24.23,54800.0,13.967,14.048,13.9612,14.0191,54800.0
2009-02-17 14:40:00,24.22,24.23,24.11,24.13,77500.0,14.0133,14.0191,13.9496,13.9612,77500.0
2009-02-17 14:50:00,24.14,24.17,24.08,24.13,77500.0,13.967,13.9844,13.9323,13.9612,77500.0
2009-02-17 15:00:00,24.13,24.19,24.03,24.15,126000.0,13.9612,13.9959,13.9034,13.9728,126000.0
2009-02-17 15:10:00,24.14,24.2,24.07,24.07,86900.0,13.967,14.0017,13.9265,13.9265,86900.0
2009-02-17 15:20:00,24.07,24.14,24.04,24.09,65400.0,13.9265,13.967,13.9091,13.9381,65400.0
2009-02-17 15:30:00,24.09,24.37,24.09,24.28,256600.0,13.9381,14.1001,13.9381,14.048,256600.0
2009-02-17 15:40:00,24.28,24.3,24.15,24.15,226800.0,14.048,14.0596,13.9728,13.9728,226800.0
2009-02-17 15:50:00,24.15,24.16,24.0,24.0,311400.0,13.9728,13.9786,13.886,13.886,311400.0
2009-02-18 09:30:00,24.33,24.33,24.03,24.16,84500.0,14.0769,14.0769,13.9034,13.9786,84500.0
2009-02-18 09:40:00,24.16,24.28,24.11,24.15,76200.0,13.9786,14.048,13.9496,13.9728,76200.0
2009-02-18 09:50:00,24.14,24.2,24.08,24.15,67300.0,13.967,14.0017,13.9323,13.9728,67300.0
2009-02-18 10:00:00,24.15,24.2,24.0,24.05,111700.0,13.9728,14.0017,13.886,13.9149,111700.0
2009-02-18 10:10:00,24.05,24.23,24.0,24.21,169500.0,13.9149,14.0191,13.886,14.0075,169500.0
2009-02-18 10:20:00,24.23,24.41,24.23,24.36,79900.0,14.0191,14.1232,14.0191,14.0943,79900.0
2009-02-18 10:30:00,24.37,24.5,24.37,24.41,70200.0,14.1001,14.1753,14.1001,14.1232,70200.0
2009-02-18 10:40:00,24.41,24.45,24.34,24.37,85800.0,14.1232,14.1464,14.0827,14.1001,85800.0
2009-02-18 10:50:00,24.37,24.37,24.29,24.31,73700.0,14.1001,14.1001,14.0538,14.0654,73700.0
2009-02-18 11:00:00,24.31,24.4,24.27,24.4,66600.0,14.0654,14.1174,14.0422,14.1174,66600.0
2009-02-18 11:10:00,24.39,24.58,24.39,24.54,104800.0,14.1116,14.2216,14.1116,14.1984,104800.0
2009-02-18 11:20:00,24.55,24.69,24.55,24.64,114200.0,14.2042,14.2852,14.2042,14.2563,114200.0
2009-02-18 11:30:00,24.64,24.64,24.57,24.62,50700.0,14.2563,14.2563,14.2158,14.2447,50700.0
2009-02-18 11:40:00,24.62,24.75,24.59,24.69,101700.0,14.2447,14.3199,14.2274,14.2852,101700.0
2009-02-18 11:50:00,24.68,24.71,24.63,24.67,95700.0,14.2794,14.2968,14.2505,14.2736,95700.0
2009-02-18 12:00:00,24.67,24.75,24.63,24.75,55200.0,14.2736,14.3199,14.2505,14.3199,55200.0
2009-02-18 12:10:00,24.76,24.84,24.76,24.79,121100.0,14.3257,14.372,14.3257,14.3431,121100.0
2009-02-18 12:20:00,24.78,24.82,24.66,24.68,49700.0,14.3373,14.3604,14.2679,14.2794,49700.0
2009-02-18 12:30:00,24.67,24.7,24.58,24.58,44900.0,14.2736,14.291,14.2216,14.2216,44900.0
2009-02-18 12:40:00,24.58,24.67,24.58,24.6,52600.0,14.2216,14.2736,14.2216,14.2331,52600.0
2009-02-18 12:50:00,24.6,24.75,24.56,24.72,111300.0,14.2331,14.3199,14.21,14.3026,111300.0
2009-02-18 13:00:00,24.72,24.8,24.64,24.65,60500.0,14.3026,14.3489,14.2563,14.2621,60500.0
2009-02-18 13:10:00,24.65,24.69,24.59,24.59,52300.0,14.2621,14.2852,14.2274,14.2274,52300.0
2009-02-18 13:20:00,24.58,24.61,24.54,24.6,44000.0,14.2216,14.2389,14.1984,14.2331,44000.0
2009-02-18 13:30:00,24.6,24.62,24.52,24.52,32200.0,14.2331,14.2447,14.1869,14.1869,32200.0
2009-02-18 13:40:00,24.51,24.55,24.5,24.54,30600.0,14.1811,14.2042,14.1753,14.1984,30600.0
2009-02-18 13:50:00,24.53,24.53,24.46,24.51,29200.0,14.1926,14.1926,14.1521,14.1811,29200.0
2009-02-18 14:00:00,24.5,24.58,24.44,24.58,55000.0,14.1753,14.2216,14.1406,14.2216,55000.0
2009-02-18 14:10:00,24.57,24.58,24.39,24.48,73000.0,14.2158,14.2216,14.1116,14.1637,73000.0
2009-02-18 14:20:00,24.47,24.56,24.47,24.52,61400.0,14.1579,14.21,14.1579,14.1869,61400.0
2009-02-18 14:30:00,24.53,24.6,24.47,24.48,44200.0,14.1926,14.2331,14.1579,14.1637,44200.0
2009-02-18 14:40:00,24.48,24.5,24.43,24.5,53100.0,14.1637,14.1753,14.1348,14.1753,53100.0
2009-02-18 14:50:00,24.5,24.63,24.44,24.63,58600.0,14.1753,14.2505,14.1406,14.2505,58600.0
2009-02-18 15:00:00,24.63,24.64,24.49,24.5,74200.0,14.2505,14.2563,14.1695,14.1753,74200.0
2009-02-18 15:10:00,24.51,24.62,24.51,24.6,127600.0,14.1811,14.2447,14.1811,14.2331,127600.0
2009-02-18 15:20:00,24.6,24.65,24.51,24.52,116600.0,14.2331,14.2621,14.1811,14.1869,116600.0
2009-02-18 15:30:00,24.52,24.63,24.5,24.58,171600.0,14.1869,14.2505,14.1753,14.2216,171600.0
2009-02-18 15:40:00,24.57,24.65,24.54,24.54,112300.0,14.2158,14.2621,14.1984,14.1984,112300.0
2009-02-18 15:50:00,24.55,24.61,24.54,24.56,247100.0,14.2042,14.2389,14.1984,14.21,247100.0
2009-02-19 09:30:00,24.46,24.77,24.46,24.72,62300.0,14.1521,14.3315,14.1521,14.3026,62300.0
2009-02-19 09:40:00,24.72,24.9,24.71,24.83,50500.0,14.3026,14.4067,14.2968,14.3662,50500.0
2009-02-19 09:50:00,24.82,24.94,24.76,24.94,42400.0,14.3604,14.4299,14.3257,14.4299,42400.0
2009-02-19 10:00:00,24.92,24.95,24.77,24.84,112700.0,14.4183,14.4356,14.3315,14.372,112700.0
2009-02-19 10:10:00,24.84,24.84,24.54,24.57,119100.0,14.372,14.372,14.1984,14.2158,119100.0
2009-02-19 10:20:00,24.57,24.64,24.47,24.49,131200.0,14.2158,14.2563,14.1579,14.1695,131200.0
2009-02-19 10:30:00,24.49,24.49,24.33,24.36,167700.0,14.1695,14.1695,14.0769,14.0943,167700.0
2009-02-19 10:40:00,24.36,24.42,24.33,24.36,75000.0,14.0943,14.129,14.0769,14.0943,75000.0
2009-02-19 10:50:00,24.35,24.36,24.28,24.31,70200.0,14.0885,14.0943,14.048,14.0654,70200.0
2009-02-19 11:00:00,24.3,24.38,24.24,24.36,133700.0,14.0596,14.1059,14.0249,14.0943,133700.0
2009-02-19 11:10:00,24.36,24.36,24.25,24.28,136900.0,14.0943,14.0943,14.0306,14.048,136900.0
2009-02-19 11:20:00,24.28,24.28,24.18,24.24,48400.0,14.048,14.048,13.9901,14.0249,48400.0
2009-02-19 11:30:00,24.25,24.25,24.2,24.22,53100.0,14.0306,14.0306,14.0017,14.0133,53100.0
2009-02-19 11:40:00,24.22,24.23,24.08,24.13,59200.0,14.0133,14.0191,13.9323,13.9612,59200.0
2009-02-19 11:50:00,24.13,24.18,24.05,24.09,39000.0,13.9612,13.9901,13.9149,13.9381,39000.0
2009-02-19 12:00:00,24.09,24.1,24.0,24.02,147500.0,13.9381,13.9439,13.886,13.8976,147500.0
2009-02-19 12:10:00,24.02,24.03,23.92,24.0,163100.0,13.8976,13.9034,13.8397,13.886,163100.0
2009-02-19 12:20:00,24.0,24.07,23.99,24.02,87200.0,13.886,13.9265,13.8802,13.8976,87200.0
2009-02-19 12:30:00,24.01,24.07,24.0,24.06,20900.0,13.8918,13.9265,13.886,13.9207,20900.0
2009-02-19 12:40:00,24.07,24.07,23.97,24.02,106800.0,13.9265,13.9265,13.8686,13.8976,106800.0
2009-02-19 12:50:00,24.01,24.02,23.97,23.97,248200.0,13.8918,13.8976,13.8686,13.8686,248200.0
2009-02-19 13:00:00,23.98,24.0,23.92,23.98,116500.0,13.8744,13.886,13.8397,13.8744,116500.0
2009-02-19 13:10:00,23.99,24.13,23.99,24.12,63800.0,13.8802,13.9612,13.8802,13.9554,63800.0
2009-02-19 13:20:00,24.12,24.2,24.1,24.2,45900.0,13.9554,14.0017,13.9439,14.0017,45900.0
2009-02-19 13:30:00,24.19,24.2,24.12,24.14,49400.0,13.9959,14.0017,13.9554,13.967,49400.0
2009-02-19 13:40:00,24.14,24.15,24.04,24.05,58700.0,13.967,13.9728,13.9091,13.9149,58700.0
2009-02-19 13:50:00,24.05,24.07,24.0,24.01,81800.0,13.9149,13.9265,13.886,13.8918,81800.0
2009-02-19 14:00:00,24.02,24.08,24.01,24.02,89600.0,13.8976,13.9323,13.8918,13.8976,89600.0
2009-02-19 14:10:00,24.03,24.03,23.95,23.99,92800.0,13.9034,13.9034,13.8571,13.8802,92800.0
2009-02-19 14:20:00,24.0,24.03,23.97,24.03,83500.0,13.886,13.9034,13.8686,13.9034,83500.0
2009-02-19 14:30:00,24.03,24.03,23.99,24.02,79000.0,13.9034,13.9034,13.8802,13.8976,79000.0
2009-02-19 14:40:00,24.03,24.03,23.92,23.92,148900.0,13.9034,13.9034,13.8397,13.8397,148900.0
2009-02-19 14:50:00,23.92,24.03,23.9,24.0,84400.0,13.8397,13.9034,13.8281,13.886,84400.0
2009-02-19 15:00:00,24.0,24.02,23.94,23.95,87600.0,13.886,13.8976,13.8513,13.8571,87600.0
2009-02-19 15:10:00,23.94,23.94,23.86,23.91,80700.0,13.8513,13.8513,13.805,13.8339,80700.0
2009-02-19 15:20:00,23.91,24.02,23.89,24.0,156800.0,13.8339,13.8976,13.8224,13.886,156800.0
2009-02-19 15:30:00,24.0,24.0,23.86,23.87,145900.0,13.886,13.886,13.805,13.8108,145900.0
2009-02-19 15:40:00,23.87,24.0,23.86,23.98,276200.0,13.8108,13.886,13.805,13.8744,276200.0
2009-02-19 15:50:00,23.97,24.0,23.88,23.88,403600.0,13.8686,13.886,13.8166,13.8166,403600.0
2009-02-20 09:30:00,23.71,23.88,23.61,23.76,300700.0,13.7182,13.8166,13.6603,13.7471,300700.0
2009-02-20 09:40:00,23.79,24.0,23.75,23.97,82400.0,13.7645,13.886,13.7413,13.8686,82400.0
2009-02-20 09:50:00,23.97,24.0,23.91,23.96,102700.0,13.8686,13.886,13.8339,13.8629,102700.0
2009-02-20 10:00:00,23.97,24.05,23.89,23.99,109400.0,13.8686,13.9149,13.8224,13.8802,109400.0
2009-02-20 10:10:00,24.0,24.05,23.9,23.95,71500.0,13.886,13.9149,13.8281,13.8571,71500.0
2009-02-20 10:20:00,23.95,23.96,23.85,23.89,117600.0,13.8571,13.8629,13.7992,13.8224,117600.0
2009-02-20 10:30:00,23.88,23.89,23.75,23.89,145300.0,13.8166,13.8224,13.7413,13.8224,145300.0
2009-02-20 10:40:00,23.89,23.96,23.85,23.92,109000.0,13.8224,13.8629,13.7992,13.8397,109000.0
2009-02-20 10:50:00,23.92,23.93,23.81,23.86,43100.0,13.8397,13.8455,13.7761,13.805,43100.0
2009-02-20 11:00:00,23.86,23.95,23.83,23.85,72100.0,13.805,13.8571,13.7876,13.7992,72100.0
2009-02-20 11:10:00,23.87,23.88,23.78,23.88,90300.0,13.8108,13.8166,13.7587,13.8166,90300.0
2009-02-20 11:20:00,23.87,23.97,23.87,23.95,86500.0,13.8108,13.8686,13.8108,13.8571,86500.0
2009-02-20 11:30:00,23.96,23.96,23.85,23.96,103700.0,13.8629,13.8629,13.7992,13.8629,103700.0
2009-02-20 11:40:00,23.96,24.03,23.92,24.01,127100.0,13.8629,13.9034,13.8397,13.8918,127100.0
2009-02-20 11:50:00,24.01,24.01,23.92,23.93,430900.0,13.8918,13.8918,13.8397,13.8455,430900.0
2009-02-20 12:00:00,23.93,23.96,23.9,23.96,67800.0,13.8455,13.8629,13.8281,13.8629,67800.0
2009-02-20 12:10:00,23.96,24.0,23.92,23.96,89500.0,13.8629,13.886,13.8397,13.8629,89500.0
2009-02-20 12:20:00,23.95,23.96,23.86,23.88,61100.0,13.8571,13.8629,13.805,13.8166,61100.0
2009-02-20 12:30:00,23.88,23.94,23.85,23.9,48300.0,13.8166,13.8513,13.7992,13.8281,48300.0
2009-02-20 12:40:00,23.91,23.92,23.81,23.81,101500.0,13.8339,13.8397,13.7761,13.7761,101500.0
2009-02-20 12:50:00,23.81,23.87,23.78,23.85,117800.0,13.7761,13.8108,13.7587,13.7992,117800.0
2009-02-20 13:00:00,23.85,23.88,23.81,23.84,106800.0,13.7992,13.8166,13.7761,13.7934,106800.0
2009-02-20 13:10:00,23.85,23.88,23.78,23.85,132000.0,13.7992,13.8166,13.7587,13.7992,132000.0
2009-02-20 13:20:00,23.85,23.94,23.84,23.93,132300.0,13.7992,13.8513,13.7934,13.8455,132300.0
2009-02-20 13:30:00,23.93,24.0,23.91,23.99,176400.0,13.8455,13.886,13.8339,13.8802,176400.0
2009-02-20 13:40:00,23.99,23.99,23.92,23.92,60300.0,13.8802,13.8802,13.8397,13.8397,60300.0
2009-02-20 13:50:00,23.92,23.97,23.9,23.9,76100.0,13.8397,13.8686,13.8281,13.8281,76100.0
2009-02-20 14:00:00,23.9,23.92,23.84,23.89,52400.0,13.8281,13.8397,13.7934,13.8224,52400.0
2009-02-20 14:10:00,23.89,24.06,23.86,23.97,304000.0,13.8224,13.9207,13.805,13.8686,304000.0
2009-02-20 14:20:00,23.96,24.14,23.92,23.99,420600.0,13.8629,13.967,13.8397,13.8802,420600.0
2009-02-20 14:30:00,23.99,24.09,23.94,24.05,353300.0,13.8802,13.9381,13.8513,13.9149,353300.0
2009-02-20 14:40:00,24.05,24.08,23.93,24.03,574400.0,13.9149,13.9323,13.8455,13.9034,574400.0
2009-02-20 14:50:00,24.02,24.07,23.89,23.95,247000.0,13.8976,13.9265,13.8224,13.8571,247000.0
2009-02-20 15:00:00,23.95,24.0,23.85,23.97,199500.0,13.8571,13.886,13.7992,13.8686,199500.0
2009-02-20 15:10:00,23.97,23.97,23.87,23.93,136600.0,13.8686,13.8686,13.8108,13.8455,136600.0
2009-02-20 15:20:00,23.92,23.96,23.78,23.83,146900.0,13.8397,13.8629,13.7587,13.7876,146900.0
2009-02-20 15:30:00,23.83,23.97,23.78,23.92,218500.0,13.7876,13.8686,13.7587,13.8397,218500.0
2009-02-20 15:40:00,23.91,23.95,23.81,23.89,248400.0,13.8339,13.8571,13.7761,13.8224,248400.0
2009-02-20 15:50:00,23.9,23.98,23.89,23.96,510900.0,13.8281,13.8744,13.8224,13.8629,510900.0
2009-02-23 09:30:00,24.07,24.11,23.81,23.94,121500.0,13.9265,13.9496,13.7761,13.8513,121500.0
2009-02-23 09:40:00,23.95,23.96,23.66,23.66,109700.0,13.8571,13.8629,13.6893,13.6893,109700.0
2009-02-23 09:50:00,23.66,23.75,23.64,23.68,64900.0,13.6893,13.7413,13.6777,13.7008,64900.0
2009-02-23 10:00:00,23.68,23.78,23.62,23.68,123500.0,13.7008,13.7587,13.6661,13.7008,123500.0
2009-02-23 10:10:00,23.67,23.71,23.63,23.67,207100.0,13.6951,13.7182,13.6719,13.6951,207100.0
2009-02-23 10:20:00,23.68,23.78,23.67,23.76,39100.0,13.7008,13.7587,13.6951,13.7471,39100.0
2009-02-23 10:30:00,23.76,23.76,23.64,23.67,82700.0,13.7471,13.7471,13.6777,13.6951,82700.0
2009-02-23 10:40:00,23.67,23.71,23.65,23.7,81900.0,13.6951,13.7182,13.6835,13.7124,81900.0
2009-02-23 10:50:00,23.7,23.72,23.63,23.66,95600.0,13.7124,13.724,13.6719,13.6893,95600.0
2009-02-23 11:00:00,23.66,23.75,23.66,23.69,78600.0,13.6893,13.7413,13.6893,13.7066,78600.0
2009-02-23 11:10:00,23.68,23.77,23.67,23.68,74000.0,13.7008,13.7529,13.6951,13.7008,74000.0
2009-02-23 11:20:00,23.67,23.75,23.66,23.7,52200.0,13.6951,13.7413,13.6893,13.7124,52200.0
2009-02-23 11:30:00,23.69,23.7,23.57,23.61,89300.0,13.7066,13.7124,13.6372,13.6603,89300.0
2009-02-23 11:40:00,23.6,23.64,23.56,23.63,66400.0,13.6546,13.6777,13.6314,13.6719,66400.0
2009-02-23 11:50:00,23.64,23.65,23.59,23.6,66400.0,13.6777,13.6835,13.6488,13.6546,66400.0
2009-02-23 12:00:00,23.6,23.61,23.58,23.59,66700.0,13.6546,13.6603,13.643,13.6488,66700.0
2009-02-23 12:10:00,23.59,23.68,23.59,23.63,79200.0,13.6488,13.7008,13.6488,13.6719,79200.0
2009-02-23 12:20:00,23.63,23.7,23.63,23.67,57700.0,13.6719,13.7124,13.6719,13.6951,57700.0
2009-02-23 12:30:00,23.67,23.67,23.59,23.65,38000.0,13.6951,13.6951,13.6488,13.6835,38000.0
2009-02-23 12:40:00,23.65,23.67,23.58,23.58,53400.0,13.6835,13.6951,13.643,13.643,53400.0
2009-02-23 12:50:00,23.58,23.61,23.56,23.57,62100.0,13.643,13.6603,13.6314,13.6372,62100.0
2009-02-23 13:00:00,23.58,23.69,23.57,23.69,89500.0,13.643,13.7066,13.6372,13.7066,89500.0
2009-02-23 13:10:00,23.69,23.72,23.67,23.68,209900.0,13.7066,13.724,13.6951,13.7008,209900.0
2009-02-23 13:20:00,23.68,23.68,23.6,23.6,62300.0,13.7008,13.7008,13.6546,13.6546,62300.0
2009-02-23 13:30:00,23.61,23.63,23.56,23.59,78600.0,13.6603,13.6719,13.6314,13.6488,78600.0
2009-02-23 13:40:00,23.58,23.61,23.52,23.52,137500.0,13.643,13.6603,13.6083,13.6083,137500.0
2009-02-23 13:50:00,23.52,23.53,23.46,23.48,95200.0,13.6083,13.6141,13.5736,13.5851,95200.0
2009-02-23 14:00:00,23.47,23.56,23.41,23.51,114200.0,13.5793,13.6314,13.5446,13.6025,114200.0
2009-02-23 14:10:00,23.51,23.7,23.49,23.64,134200.0,13.6025,13.7124,13.5909,13.6777,134200.0
2009-02-23 14:20:00,23.64,23.72,23.64,23.71,94800.0,13.6777,13.724,13.6777,13.7182,94800.0
2009-02-23 14:30:00,23.71,23.73,23.61,23.63,98600.0,13.7182,13.7298,13.6603,13.6719,98600.0
2009-02-23 14:40:00,23.63,23.63,23.48,23.49,91700.0,13.6719,13.6719,13.5851,13.5909,91700.0
2009-02-23 14:50:00,23.49,23.52,23.4,23.42,101900.0,13.5909,13.6083,13.5388,13.5504,101900.0
2009-02-23 15:00:00,23.4,23.5,23.37,23.45,96000.0,13.5388,13.5967,13.5215,13.5678,96000.0
2009-02-23 15:10:00,23.43,23.5,23.38,23.47,153300.0,13.5562,13.5967,13.5273,13.5793,153300.0
2009-02-23 15:20:00,23.47,23.49,23.3,23.42,121400.0,13.5793,13.5909,13.481,13.5504,121400.0
2009-02-23 15:30:00,23.42,23.5,23.36,23.38,180500.0,13.5504,13.5967,13.5157,13.5273,180500.0
2009-02-23 15:40:00,23.38,23.4,23.3,23.31,191900.0,13.5273,13.5388,13.481,13.4868,191900.0
2009-02-23 15:50:00,23.31,23.34,23.23,23.27,384300.0,13.4868,13.5041,13.4405,13.4636,384300.0
2009-02-24 09:30:00,23.46,23.8,23.42,23.65,145900.0,13.5736,13.7703,13.5504,13.6835,145900.0
2009-02-24 09:40:00,23.65,23.66,23.54,23.55,99600.0,13.6835,13.6893,13.6198,13.6256,99600.0
2009-02-24 09:50:00,23.57,23.64,23.43,23.43,68700.0,13.6372,13.6777,13.5562,13.5562,68700.0
2009-02-24 10:00:00,23.43,23.45,23.28,23.38,108600.0,13.5562,13.5678,13.4694,13.5273,108600.0
2009-02-24 10:10:00,23.39,23.44,23.25,23.38,81700.0,13.5331,13.562,13.4521,13.5273,81700.0
2009-02-24 10:20:00,23.38,23.51,23.37,23.49,74000.0,13.5273,13.6025,13.5215,13.5909,74000.0
2009-02-24 10:30:00,23.48,23.58,23.42,23.42,116200.0,13.5851,13.643,13.5504,13.5504,116200.0
2009-02-24 10:40:00,23.42,23.56,23.4,23.54,82700.0,13.5504,13.6314,13.5388,13.6198,82700.0
2009-02-24 10:50:00,23.54,23.57,23.42,23.45,111800.0,13.6198,13.6372,13.5504,13.5678,111800.0
2009-02-24 11:00:00,23.45,23.57,23.45,23.45,145900.0,13.5678,13.6372,13.5678,13.5678,145900.0
2009-02-24 11:10:00,23.45,23.59,23.43,23.49,105900.0,13.5678,13.6488,13.5562,13.5909,105900.0
2009-02-24 11:20:00,23.5,23.56,23.46,23.51,68400.0,13.5967,13.6314,13.5736,13.6025,68400.0
2009-02-24 11:30:00,23.52,23.53,23.44,23.51,37400.0,13.6083,13.6141,13.562,13.6025,37400.0
2009-02-24 11:40:00,23.52,23.55,23.41,23.41,57700.0,13.6083,13.6256,13.5446,13.5446,57700.0
2009-02-24 11:50:00,23.41,23.52,23.41,23.46,60300.0,13.5446,13.6083,13.5446,13.5736,60300.0
2009-02-24 12:00:00,23.44,23.53,23.41,23.42,103500.0,13.562,13.6141,13.5446,13.5504,103500.0
2009-02-24 12:10:00,23.41,23.41,23.29,23.35,106900.0,13.5446,13.5446,13.4752,13.5099,106900.0
2009-02-24 12:20:00,23.35,23.45,23.35,23.43,43700.0,13.5099,13.5678,13.5099,13.5562,43700.0
2009-02-24 12:30:00,23.44,23.56,23.43,23.5,65400.0,13.562,13.6314,13.5562,13.5967,65400.0
2009-02-24 12:40:00,23.5,23.54,23.49,23.5,40900.0,13.5967,13.6198,13.5909,13.5967,40900.0
2009-02-24 12:50:00,23.5,23.54,23.42,23.42,56800.0,13.5967,13.6198,13.5504,13.5504,56800.0
2009-02-24 13:00:00,23.43,23.48,23.4,23.47,85600.0,13.5562,13.5851,13.5388,13.5793,85600.0
2009-02-24 13:10:00,23.47,23.48,23.33,23.36,40800.0,13.5793,13.5851,13.4983,13.5157,40800.0
2009-02-24 13:20:00,23.36,23.63,23.36,23.62,144000.0,13.5157,13.6719,13.5157,13.6661,144000.0
2009-02-24 13:30:00,23.63,23.73,23.63,23.7,87700.0,13.6719,13.7298,13.6719,13.7124,87700.0
2009-02-24 13:40:00,23.71,23.73,23.61,23.65,55100.0,13.7182,13.7298,13.6603,13.6835,55100.0
2009-02-24 13:50:00,23.65,23.71,23.65,23.69,173000.0,13.6835,13.7182,13.6835,13.7066,173000.0
2009-02-24 14:00:00,23.7,23.74,23.65,23.7,60100.0,13.7124,13.7356,13.6835,13.7124,60100.0
2009-02-24 14:10:00,23.69,23.87,23.67,23.87,122500.0,13.7066,13.8108,13.6951,13.8108,122500.0
2009-02-24 14:20:00,23.87,23.89,23.83,23.85,87900.0,13.8108,13.8224,13.7876,13.7992,87900.0
2009-02-24 14:30:00,23.85,23.87,23.76,23.79,111000.0,13.7992,13.8108,13.7471,13.7645,111000.0
2009-02-24 14:40:00,23.8,23.85,23.73,23.78,107500.0,13.7703,13.7992,13.7298,13.7587,107500.0
2009-02-24 14:50:00,23.77,23.86,23.75,23.82,90600.0,13.7529,13.805,13.7413,13.7818,90600.0
2009-02-24 15:00:00,23.83,23.91,23.82,23.9,113400.0,13.7876,13.8339,13.7818,13.8281,113400.0
2009-02-24 15:10:00,23.9,23.99,23.87,23.97,66700.0,13.8281,13.8802,13.8108,13.8686,66700.0
2009-02-24 15:20:00,23.97,24.0,23.91,23.92,231100.0,13.8686,13.886,13.8339,13.8397,231100.0
2009-02-24 15:30:00,23.92,23.97,23.83,23.9,79600.0,13.8397,13.8686,13.7876,13.8281,79600.0
2009-02-24 15:40:00,23.91,23.97,23.84,23.96,128800.0,13.8339,13.8686,13.7934,13.8629,128800.0
2009-02-24 15:50:00,23.95,24.0,23.87,23.88,420300.0,13.8571,13.886,13.8108,13.8166,420300.0
2009-02-25 09:30:00,23.27,23.89,23.2,23.63,68900.0,13.4636,13.8224,13.4231,13.6719,68900.0
2009-02-25 09:40:00,23.62,23.69,23.54,23.65,60700.0,13.6661,13.7066,13.6198,13.6835,60700.0
2009-02-25 09:50:00,23.65,23.65,23.47,23.49,113800.0,13.6835,13.6835,13.5793,13.5909,113800.0
2009-02-25 10:00:00,23.48,23.5,23.3,23.38,145400.0,13.5851,13.5967,13.481,13.5273,145400.0
2009-02-25 10:10:00,23.38,23.44,23.29,23.38,84600.0,13.5273,13.562,13.4752,13.5273,84600.0
2009-02-25 10:20:00,23.38,23.49,23.37,23.47,52800.0,13.5273,13.5909,13.5215,13.5793,52800.0
2009-02-25 10:30:00,23.47,23.48,23.26,23.29,92800.0,13.5793,13.5851,13.4578,13.4752,92800.0
2009-02-25 10:40:00,23.29,23.35,23.11,23.16,92800.0,13.4752,13.5099,13.3711,13.4,92800.0
2009-02-25 10:50:00,23.16,23.26,23.14,23.25,146600.0,13.4,13.4578,13.3884,13.4521,146600.0
2009-02-25 11:00:00,23.25,23.36,23.25,23.32,43800.0,13.4521,13.5157,13.4521,13.4926,43800.0
2009-02-25 11:10:00,23.31,23.31,23.26,23.28,29300.0,13.4868,13.4868,13.4578,13.4694,29300.0
2009-02-25 11:20:00,23.27,23.38,23.27,23.32,47500.0,13.4636,13.5273,13.4636,13.4926,47500.0
2009-02-25 11:30:00,23.33,23.4,23.31,23.32,38800.0,13.4983,13.5388,13.4868,13.4926,38800.0
2009-02-25 11:40:00,23.32,23.5,23.31,23.4,38600.0,13.4926,13.5967,13.4868,13.5388,38600.0
2009-02-25 11:50:00,23.4,23.42,23.11,23.13,86500.0,13.5388,13.5504,13.3711,13.3826,86500.0
2009-02-25 12:00:00,23.13,23.18,23.05,23.06,129400.0,13.3826,13.4116,13.3363,13.3421,129400.0
2009-02-25 12:10:00,23.07,23.09,23.04,23.05,244600.0,13.3479,13.3595,13.3306,13.3363,244600.0
2009-02-25 12:20:00,23.05,23.06,23.0,23.01,224700.0,13.3363,13.3421,13.3074,13.3132,224700.0
2009-02-25 12:30:00,23.0,23.2,23.0,23.2,105900.0,13.3074,13.4231,13.3074,13.4231,105900.0
2009-02-25 12:40:00,23.2,23.25,23.12,23.19,103600.0,13.4231,13.4521,13.3768,13.4173,103600.0
2009-02-25 12:50:00,23.2,23.31,23.2,23.3,38900.0,13.4231,13.4868,13.4231,13.481,38900.0
2009-02-25 13:00:00,23.3,23.42,23.27,23.39,91200.0,13.481,13.5504,13.4636,13.5331,91200.0
2009-02-25 13:10:00,23.39,23.42,23.33,23.38,51600.0,13.5331,13.5504,13.4983,13.5273,51600.0
2009-02-25 13:20:00,23.38,23.39,23.27,23.32,33100.0,13.5273,13.5331,13.4636,13.4926,33100.0
2009-02-25 13:30:00,23.31,23.49,23.31,23.44,30400.0,13.4868,13.5909,13.4868,13.562,30400.0
2009-02-25 13:40:00,23.45,23.61,23.45,23.6,40700.0,13.5678,13.6603,13.5678,13.6546,40700.0
2009-02-25 13:50:00,23.6,23.69,23.56,23.64,66300.0,13.6546,13.7066,13.6314,13.6777,66300.0
2009-02-25 14:00:00,23.64,23.67,23.36,23.41,101300.0,13.6777,13.6951,13.5157,13.5446,101300.0
2009-02-25 14:10:00,23.41,23.51,23.34,23.37,85300.0,13.5446,13.6025,13.5041,13.5215,85300.0
2009-02-25 14:20:00,23.38,23.54,23.33,23.53,97100.0,13.5273,13.6198,13.4983,13.6141,97100.0
2009-02-25 14:30:00,23.53,23.56,23.42,23.45,70000.0,13.6141,13.6314,13.5504,13.5678,70000.0
2009-02-25 14:40:00,23.45,23.56,23.44,23.49,78500.0,13.5678,13.6314,13.562,13.5909,78500.0
2009-02-25 14:50:00,23.5,23.61,23.47,23.52,82000.0,13.5967,13.6603,13.5793,13.6083,82000.0
2009-02-25 15:00:00,23.5,23.73,23.5,23.66,356300.0,13.5967,13.7298,13.5967,13.6893,356300.0
2009-02-25 15:10:00,23.67,23.86,23.58,23.82,144800.0,13.6951,13.805,13.643,13.7818,144800.0
2009-02-25 15:20:00,23.81,23.9,23.76,23.82,74400.0,13.7761,13.8281,13.7471,13.7818,74400.0
2009-02-25 15:30:00,23.82,23.9,23.78,23.78,86800.0,13.7818,13.8281,13.7587,13.7587,86800.0
2009-02-25 15:40:00,23.79,23.82,23.62,23.66,170600.0,13.7645,13.7818,13.6661,13.6893,170600.0
2009-02-25 15:50:00,23.66,23.7,23.48,23.63,1038500.0,13.6893,13.7124,13.5851,13.6719,1038500.0
2009-02-26 09:30:00,23.4,23.55,23.25,23.25,138300.0,13.5388,13.6256,13.4521,13.4521,138300.0
2009-02-26 09:40:00,23.25,23.29,23.01,23.06,201300.0,13.4521,13.4752,13.3132,13.3421,201300.0
2009-02-26 09:50:00,23.06,23.08,23.01,23.05,269900.0,13.3421,13.3537,13.3132,13.3363,269900.0
2009-02-26 10:00:00,23.04,23.1,22.97,23.04,258000.0,13.3306,13.3653,13.2901,13.3306,258000.0
2009-02-26 10:10:00,23.04,23.06,22.95,22.96,205900.0,13.3306,13.3421,13.2785,13.2843,205900.0
2009-02-26 10:20:00,22.95,23.06,22.95,23.04,163100.0,13.2785,13.3421,13.2785,13.3306,163100.0
2009-02-26 10:30:00,23.04,23.08,22.97,23.04,184600.0,13.3306,13.3537,13.2901,13.3306,184600.0
2009-02-26 10:40:00,23.05,23.17,23.04,23.11,249000.0,13.3363,13.4058,13.3306,13.3711,249000.0
2009-02-26 10:50:00,23.11,23.14,23.06,23.13,100400.0,13.3711,13.3884,13.3421,13.3826,100400.0
2009-02-26 11:00:00,23.13,23.14,23.02,23.08,134000.0,13.3826,13.3884,13.319,13.3537,134000.0
2009-02-26 11:10:00,23.08,23.13,23.05,23.11,61800.0,13.3537,13.3826,13.3363,13.3711,61800.0
2009-02-26 11:20:00,23.11,23.16,23.08,23.09,48900.0,13.3711,13.4,13.3537,13.3595,48900.0
2009-02-26 11:30:00,23.08,23.13,23.06,23.13,62300.0,13.3537,13.3826,13.3421,13.3826,62300.0
2009-02-26 11:40:00,23.13,23.14,23.06,23.08,101200.0,13.3826,13.3884,13.3421,13.3537,101200.0
2009-02-26 11:50:00,23.08,23.15,23.07,23.13,41600.0,13.3537,13.3942,13.3479,13.3826,41600.0
2009-02-26 12:00:00,23.13,23.15,23.1,23.11,60800.0,13.3826,13.3942,13.3653,13.3711,60800.0
2009-02-26 12:10:00,23.11,23.12,23.01,23.04,55500.0,13.3711,13.3768,13.3132,13.3306,55500.0
2009-02-26 12:20:00,23.03,23.14,23.01,23.04,208100.0,13.3248,13.3884,13.3132,13.3306,208100.0
2009-02-26 12:30:00,23.03,23.07,23.02,23.05,80000.0,13.3248,13.3479,13.319,13.3363,80000.0
2009-02-26 12:40:00,23.04,23.05,23.0,23.02,40900.0,13.3306,13.3363,13.3074,13.319,40900.0
2009-02-26 12:50:00,23.02,23.04,22.93,22.98,57700.0,13.319,13.3306,13.2669,13.2958,57700.0
2009-02-26 13:00:00,22.98,23.0,22.93,22.94,48400.0,13.2958,13.3074,13.2669,13.2727,48400.0
2009-02-26 13:10:00,22.93,22.95,22.86,22.86,193400.0,13.2669,13.2785,13.2264,13.2264,193400.0
2009-02-26 13:20:00,22.85,22.96,22.85,22.94,96000.0,13.2206,13.2843,13.2206,13.2727,96000.0
2009-02-26 13:30:00,22.94,23.0,22.92,22.97,85000.0,13.2727,13.3074,13.2611,13.2901,85000.0
2009-02-26 13:40:00,22.97,23.09,22.96,23.09,108900.0,13.2901,13.3595,13.2843,13.3595,108900.0
2009-02-26 13:50:00,23.09,23.13,23.04,23.07,62800.0,13.3595,13.3826,13.3306,13.3479,62800.0
2009-02-26 14:00:00,23.06,23.08,22.95,22.96,175200.0,13.3421,13.3537,13.2785,13.2843,175200.0
2009-02-26 14:10:00,22.97,23.03,22.95,22.99,88700.0,13.2901,13.3248,13.2785,13.3016,88700.0
2009-02-26 14:20:00,22.99,23.16,22.98,23.11,324100.0,13.3016,13.4,13.2958,13.3711,324100.0
2009-02-26 14:30:00,23.11,23.11,22.99,23.04,137100.0,13.3711,13.3711,13.3016,13.3306,137100.0
2009-02-26 14:40:00,23.04,23.17,23.01,23.1,409300.0,13.3306,13.4058,13.3132,13.3653,409300.0
2009-02-26 14:50:00,23.09,23.13,22.94,23.05,167600.0,13.3595,13.3826,13.2727,13.3363,167600.0
2009-02-26 15:00:00,23.04,23.04,22.92,22.98,222700.0,13.3306,13.3306,13.2611,13.2958,222700.0
2009-02-26 15:10:00,22.98,23.0,22.86,22.91,282500.0,13.2958,13.3074,13.2264,13.2553,282500.0
2009-02-26 15:20:00,22.9,23.0,22.89,22.95,176900.0,13.2496,13.3074,13.2438,13.2785,176900.0
2009-02-26 15:30:00,22.95,23.11,22.92,23.1,690300.0,13.2785,13.3711,13.2611,13.3653,690300.0
2009-02-26 15:40:00,23.1,23.18,23.04,23.1,263000.0,13.3653,13.4116,13.3306,13.3653,263000.0
2009-02-26 15:50:00,23.09,23.09,22.93,22.93,359000.0,13.3595,13.3595,13.2669,13.2669,359000.0
2009-02-27 09:30:00,21.95,22.42,21.83,22.25,299200.0,12.6999,12.9718,12.6305,12.8735,299200.0
2009-02-27 09:40:00,22.23,22.41,22.21,22.35,211200.0,12.8619,12.966,12.8503,12.9313,211200.0
2009-02-27 09:50:00,22.34,22.51,22.2,22.39,391500.0,12.9255,13.0239,12.8445,12.9545,391500.0
2009-02-27 10:00:00,22.39,22.5,22.3,22.35,248300.0,12.9545,13.0181,12.9024,12.9313,248300.0
2009-02-27 10:10:00,22.35,22.35,22.17,22.22,177800.0,12.9313,12.9313,12.8272,12.8561,177800.0
2009-02-27 10:20:00,22.23,22.42,22.22,22.25,203700.0,12.8619,12.9718,12.8561,12.8735,203700.0
2009-02-27 10:30:00,22.26,22.37,22.2,22.25,206900.0,12.8793,12.9429,12.8445,12.8735,206900.0
2009-02-27 10:40:00,22.24,22.42,22.22,22.35,148900.0,12.8677,12.9718,12.8561,12.9313,148900.0
2009-02-27 10:50:00,22.35,22.39,22.28,22.35,250500.0,12.9313,12.9545,12.8908,12.9313,250500.0
2009-02-27 11:00:00,22.36,22.42,22.27,22.31,149100.0,12.9371,12.9718,12.885,12.9082,149100.0
2009-02-27 11:10:00,22.31,22.32,22.2,22.23,97100.0,12.9082,12.914,12.8445,12.8619,97100.0
2009-02-27 11:20:00,22.23,22.34,22.2,22.34,134300.0,12.8619,12.9255,12.8445,12.9255,134300.0
2009-02-27 11:30:00,22.34,22.4,22.3,22.37,128700.0,12.9255,12.9603,12.9024,12.9429,128700.0
2009-02-27 11:40:00,22.37,22.6,22.37,22.5,146300.0,12.9429,13.076,12.9429,13.0181,146300.0
2009-02-27 11:50:00,22.5,22.53,22.4,22.52,150200.0,13.0181,13.0355,12.9603,13.0297,150200.0
2009-02-27 12:00:00,22.52,22.6,22.49,22.49,119100.0,13.0297,13.076,13.0123,13.0123,119100.0
2009-02-27 12:10:00,22.49,22.55,22.41,22.42,170700.0,13.0123,13.047,12.966,12.9718,170700.0
2009-02-27 12:20:00,22.42,22.47,22.39,22.45,60900.0,12.9718,13.0008,12.9545,12.9892,60900.0
2009-02-27 12:30:00,22.45,22.46,22.26,22.27,140300.0,12.9892,12.995,12.8793,12.885,140300.0
2009-02-27 12:40:00,22.26,22.34,22.24,22.29,128300.0,12.8793,12.9255,12.8677,12.8966,128300.0
2009-02-27 12:50:00,22.29,22.3,22.22,22.3,169900.0,12.8966,12.9024,12.8561,12.9024,169900.0
2009-02-27 13:00:00,22.3,22.4,22.29,22.35,181500.0,12.9024,12.9603,12.8966,12.9313,181500.0
2009-02-27 13:10:00,22.35,22.35,22.18,22.25,322100.0,12.9313,12.9313,12.833,12.8735,322100.0
2009-02-27 13:20:00,22.25,22.32,22.24,22.31,100400.0,12.8735,12.914,12.8677,12.9082,100400.0
2009-02-27 13:30:00,22.31,22.39,22.13,22.19,204700.0,12.9082,12.9545,12.804,12.8388,204700.0
2009-02-27 13:40:00,22.18,22.37,22.16,22.36,131200.0,12.833,12.9429,12.8214,12.9371,131200.0
2009-02-27 13:50:00,22.36,22.38,22.25,22.33,265500.0,12.9371,12.9487,12.8735,12.9198,265500.0
2009-02-27 14:00:00,22.33,22.43,22.26,22.28,145700.0,12.9198,12.9776,12.8793,12.8908,145700.0
2009-02-27 14:10:00,22.28,22.33,22.24,22.31,198900.0,12.8908,12.9198,12.8677,12.9082,198900.0
2009-02-27 14:20:00,22.31,22.32,22.17,22.19,205700.0,12.9082,12.914,12.8272,12.8388,205700.0
2009-02-27 14:30:00,22.19,22.26,22.17,22.23,184700.0,12.8388,12.8793,12.8272,12.8619,184700.0
2009-02-27 14:40:00,22.24,22.37,22.22,22.37,223600.0,12.8677,12.9429,12.8561,12.9429,223600.0
2009-02-27 14:50:00,22.37,22.4,22.3,22.39,211700.0,12.9429,12.9603,12.9024,12.9545,211700.0
2009-02-27 15:00:00,22.4,22.4,22.18,22.18,322800.0,12.9603,12.9603,12.833,12.833,322800.0
2009-02-27 15:10:00,22.19,22.2,22.09,22.13,189600.0,12.8388,12.8445,12.7809,12.804,189600.0
2009-02-27 15:20:00,22.12,22.18,22.07,22.07,363100.0,12.7983,12.833,12.7693,12.7693,363100.0
2009-02-27 15:30:00,22.07,22.19,22.06,22.09,544000.0,12.7693,12.8388,12.7635,12.7809,544000.0
2009-02-27 15:40:00,22.09,22.2,22.06,22.15,479600.0,12.7809,12.8445,12.7635,12.8156,479600.0
2009-02-27 15:50:00,22.16,22.2,22.01,22.05,547400.0,12.8214,12.8445,12.7346,12.7578,547400.0
2009-03-02 09:30:00,21.7,21.8,21.59,21.65,121800.0,12.5553,12.6131,12.4916,12.5263,121800.0
2009-03-02 09:40:00,21.65,21.66,21.54,21.65,145500.0,12.5263,12.5321,12.4627,12.5263,145500.0
2009-03-02 09:50:00,21.64,21.77,21.62,21.63,242700.0,12.5205,12.5958,12.509,12.5148,242700.0
2009-03-02 10:00:00,21.64,21.71,21.5,21.54,228700.0,12.5205,12.561,12.4395,12.4627,228700.0
2009-03-02 10:10:00,21.53,21.55,21.41,21.42,193700.0,12.4569,12.4685,12.3875,12.3933,193700.0
2009-03-02 10:20:00,21.42,21.42,21.33,21.35,211100.0,12.3933,12.3933,12.3412,12.3527,211100.0
2009-03-02 10:30:00,21.34,21.4,21.29,21.37,125000.0,12.347,12.3817,12.318,12.3643,125000.0
2009-03-02 10:40:00,21.36,21.38,21.29,21.34,166600.0,12.3585,12.3701,12.318,12.347,166600.0
2009-03-02 10:50:00,21.34,21.34,21.23,21.25,193300.0,12.347,12.347,12.2833,12.2949,193300.0
2009-03-02 11:00:00,21.25,21.26,21.14,21.17,220400.0,12.2949,12.3007,12.2312,12.2486,220400.0
2009-03-02 11:10:00,21.18,21.27,21.17,21.21,226700.0,12.2544,12.3065,12.2486,12.2717,226700.0
2009-03-02 11:20:00,21.21,21.24,21.03,21.04,255400.0,12.2717,12.2891,12.1676,12.1734,255400.0
2009-03-02 11:30:00,21.04,21.08,20.96,21.0,271900.0,12.1734,12.1965,12.1271,12.1502,271900.0
2009-03-02 11:40:00,20.99,21.01,20.94,21.01,144600.0,12.1445,12.156,12.1155,12.156,144600.0
2009-03-02 11:50:00,21.01,21.02,20.91,20.95,161500.0,12.156,12.1618,12.0982,12.1213,161500.0
2009-03-02 12:00:00,20.94,21.0,20.92,20.95,159200.0,12.1155,12.1502,12.104,12.1213,159200.0
2009-03-02 12:10:00,20.95,20.97,20.91,20.95,63300.0,12.1213,12.1329,12.0982,12.1213,63300.0
2009-03-02 12:20:00,20.96,21.09,20.96,21.0,121100.0,12.1271,12.2023,12.1271,12.1502,121100.0
2009-03-02 12:30:00,21.0,21.01,20.98,21.0,69900.0,12.1502,12.156,12.1387,12.1502,69900.0
2009-03-02 12:40:00,20.99,21.01,20.88,20.89,131600.0,12.1445,12.156,12.0808,12.0866,131600.0
2009-03-02 12:50:00,20.89,20.98,20.79,20.8,227500.0,12.0866,12.1387,12.0287,12.0345,227500.0
2009-03-02 13:00:00,20.79,20.91,20.79,20.89,125600.0,12.0287,12.0982,12.0287,12.0866,125600.0
2009-03-02 13:10:00,20.89,20.89,20.75,20.76,159700.0,12.0866,12.0866,12.0056,12.0114,159700.0
2009-03-02 13:20:00,20.77,20.85,20.76,20.85,71300.0,12.0172,12.0635,12.0114,12.0635,71300.0
2009-03-02 13:30:00,20.86,20.88,20.79,20.86,78000.0,12.0692,12.0808,12.0287,12.0692,78000.0
2009-03-02 13:40:00,20.86,20.95,20.86,20.95,114000.0,12.0692,12.1213,12.0692,12.1213,114000.0
2009-03-02 13:50:00,20.95,20.99,20.91,20.98,69900.0,12.1213,12.1445,12.0982,12.1387,69900.0
2009-03-02 14:00:00,20.98,20.98,20.92,20.94,162700.0,12.1387,12.1387,12.104,12.1155,162700.0
2009-03-02 14:10:00,20.95,21.0,20.95,20.97,62600.0,12.1213,12.1502,12.1213,12.1329,62600.0
2009-03-02 14:20:00,20.96,20.97,20.9,20.93,140900.0,12.1271,12.1329,12.0924,12.1097,140900.0
2009-03-02 14:30:00,20.93,21.09,20.9,21.01,199900.0,12.1097,12.2023,12.0924,12.156,199900.0
2009-03-02 14:40:00,21.01,21.03,20.97,20.99,221100.0,12.156,12.1676,12.1329,12.1445,221100.0
2009-03-02 14:50:00,20.99,21.02,20.93,20.98,232600.0,12.1445,12.1618,12.1097,12.1387,232600.0
2009-03-02 15:00:00,20.98,20.98,20.87,20.91,143500.0,12.1387,12.1387,12.075,12.0982,143500.0
2009-03-02 15:10:00,20.91,20.95,20.86,20.87,162400.0,12.0982,12.1213,12.0692,12.075,162400.0
2009-03-02 15:20:00,20.87,20.98,20.86,20.93,161800.0,12.075,12.1387,12.0692,12.1097,161800.0
2009-03-02 15:30:00,20.93,20.97,20.8,20.83,404600.0,12.1097,12.1329,12.0345,12.0519,404600.0
2009-03-02 15:40:00,20.82,20.84,20.72,20.73,468600.0,12.0461,12.0577,11.9882,11.994,468600.0
2009-03-02 15:50:00,20.73,20.79,20.7,20.72,747200.0,11.994,12.0287,11.9767,11.9882,747200.0
2009-03-03 09:30:00,20.89,20.94,20.63,20.73,204500.0,12.0866,12.1155,11.9362,11.994,204500.0
2009-03-03 09:40:00,20.74,20.74,20.52,20.62,208300.0,11.9998,11.9998,11.8725,11.9304,208300.0
2009-03-03 09:50:00,20.63,20.82,20.62,20.68,160800.0,11.9362,12.0461,11.9304,11.9651,160800.0
2009-03-03 10:00:00,20.68,20.71,20.58,20.6,273500.0,11.9651,11.9825,11.9072,11.9188,273500.0
2009-03-03 10:10:00,20.6,20.6,20.38,20.44,223700.0,11.9188,11.9188,11.7915,11.8262,223700.0
2009-03-03 10:20:00,20.45,20.58,20.43,20.5,184300.0,11.832,11.9072,11.8205,11.861,184300.0
2009-03-03 10:30:00,20.5,20.56,20.43,20.56,116900.0,11.861,11.8957,11.8205,11.8957,116900.0
2009-03-03 10:40:00,20.55,20.59,20.49,20.5,203000.0,11.8899,11.913,11.8552,11.861,203000.0
2009-03-03 10:50:00,20.51,20.53,20.4,20.47,164100.0,11.8667,11.8783,11.8031,11.8436,164100.0
2009-03-03 11:00:00,20.48,20.5,20.41,20.49,134500.0,11.8494,11.861,11.8089,11.8552,134500.0
2009-03-03 11:10:00,20.49,20.5,20.34,20.41,220100.0,11.8552,11.861,11.7684,11.8089,220100.0
2009-03-03 11:20:00,20.41,20.48,20.39,20.4,195500.0,11.8089,11.8494,11.7973,11.8031,195500.0
2009-03-03 11:30:00,20.4,20.43,20.31,20.32,246900.0,11.8031,11.8205,11.751,11.7568,246900.0
2009-03-03 11:40:00,20.31,20.41,20.31,20.4,123100.0,11.751,11.8089,11.751,11.8031,123100.0
2009-03-03 11:50:00,20.4,20.44,20.35,20.44,114100.0,11.8031,11.8262,11.7742,11.8262,114100.0
2009-03-03 12:00:00,20.44,20.57,20.43,20.56,102700.0,11.8262,11.9015,11.8205,11.8957,102700.0
2009-03-03 12:10:00,20.58,20.58,20.45,20.5,283600.0,11.9072,11.9072,11.832,11.861,283600.0
2009-03-03 12:20:00,20.5,20.61,20.49,20.6,229800.0,11.861,11.9246,11.8552,11.9188,229800.0
2009-03-03 12:30:00,20.6,20.6,20.49,20.51,208400.0,11.9188,11.9188,11.8552,11.8667,208400.0
2009-03-03 12:40:00,20.51,20.54,20.47,20.48,82500.0,11.8667,11.8841,11.8436,11.8494,82500.0
2009-03-03 12:50:00,20.48,20.51,20.46,20.5,110600.0,11.8494,11.8667,11.8378,11.861,110600.0
2009-03-03 13:00:00,20.5,20.54,20.46,20.53,248000.0,11.861,11.8841,11.8378,11.8783,248000.0
2009-03-03 13:10:00,20.54,20.56,20.52,20.56,308400.0,11.8841,11.8957,11.8725,11.8957,308400.0
2009-03-03 13:20:00,20.56,20.58,20.52,20.52,174100.0,11.8957,11.9072,11.8725,11.8725,174100.0
2009-03-03 13:30:00,20.53,20.55,20.48,20.52,340200.0,11.8783,11.8899,11.8494,11.8725,340200.0
2009-03-03 13:40:00,20.52,20.59,20.5,20.51,255600.0,11.8725,11.913,11.861,11.8667,255600.0
2009-03-03 13:50:00,20.51,20.76,20.5,20.74,777300.0,11.8667,12.0114,11.861,11.9998,777300.0
2009-03-03 14:00:00,20.73,20.92,20.72,20.89,653600.0,11.994,12.104,11.9882,12.0866,653600.0
2009-03-03 14:10:00,20.89,20.96,20.88,20.89,257800.0,12.0866,12.1271,12.0808,12.0866,257800.0
2009-03-03 14:20:00,20.89,20.98,20.88,20.94,157400.0,12.0866,12.1387,12.0808,12.1155,157400.0
2009-03-03 14:30:00,20.93,21.03,20.9,21.01,180800.0,12.1097,12.1676,12.0924,12.156,180800.0
2009-03-03 14:40:00,21.01,21.04,20.96,20.99,342500.0,12.156,12.1734,12.1271,12.1445,342500.0
2009-03-03 14:50:00,20.99,21.05,20.95,21.0,235500.0,12.1445,12.1792,12.1213,12.1502,235500.0
2009-03-03 15:00:00,21.0,21.03,20.95,20.99,238700.0,12.1502,12.1676,12.1213,12.1445,238700.0
2009-03-03 15:10:00,21.0,21.04,20.98,21.02,276000.0,12.1502,12.1734,12.1387,12.1618,276000.0
2009-03-03 15:20:00,21.01,21.03,20.95,20.99,318100.0,12.156,12.1676,12.1213,12.1445,318100.0
2009-03-03 15:30:00,21.0,21.03,20.88,20.88,435800.0,12.1502,12.1676,12.0808,12.0808,435800.0
2009-03-03 15:40:00,20.88,20.92,20.85,20.9,173300.0,12.0808,12.104,12.0635,12.0924,173300.0
2009-03-03 15:50:00,20.9,20.98,20.88,20.91,680300.0,12.0924,12.1387,12.0808,12.0982,680300.0
2009-03-04 09:30:00,21.0,21.35,21.0,21.35,230600.0,12.1502,12.3527,12.1502,12.3527,230600.0
2009-03-04 09:40:00,21.33,21.48,21.33,21.4,301900.0,12.3412,12.428,12.3412,12.3817,301900.0
2009-03-04 09:50:00,21.41,21.42,21.3,21.36,312200.0,12.3875,12.3933,12.3238,12.3585,312200.0
2009-03-04 10:00:00,21.37,21.47,21.28,21.31,613000.0,12.3643,12.4222,12.3122,12.3296,613000.0
2009-03-04 10:10:00,21.32,21.35,21.11,21.15,330100.0,12.3354,12.3527,12.2139,12.237,330100.0
2009-03-04 10:20:00,21.15,21.32,21.1,21.31,361900.0,12.237,12.3354,12.2081,12.3296,361900.0
2009-03-04 10:30:00,21.31,21.37,21.23,21.32,95900.0,12.3296,12.3643,12.2833,12.3354,95900.0
2009-03-04 10:40:00,21.32,21.42,21.32,21.4,294500.0,12.3354,12.3933,12.3354,12.3817,294500.0
2009-03-04 10:50:00,21.41,21.42,21.3,21.32,236800.0,12.3875,12.3933,12.3238,12.3354,236800.0
2009-03-04 11:00:00,21.32,21.46,21.31,21.43,131300.0,12.3354,12.4164,12.3296,12.399,131300.0
2009-03-04 11:10:00,21.43,21.52,21.43,21.47,115600.0,12.399,12.4511,12.399,12.4222,115600.0
2009-03-04 11:20:00,21.47,21.51,21.43,21.5,58900.0,12.4222,12.4453,12.399,12.4395,58900.0
2009-03-04 11:30:00,21.5,21.52,21.47,21.48,65900.0,12.4395,12.4511,12.4222,12.428,65900.0
2009-03-04 11:40:00,21.49,21.53,21.46,21.52,74800.0,12.4338,12.4569,12.4164,12.4511,74800.0
2009-03-04 11:50:00,21.52,21.57,21.51,21.55,105100.0,12.4511,12.48,12.4453,12.4685,105100.0
2009-03-04 12:00:00,21.54,21.56,21.38,21.4,125700.0,12.4627,12.4743,12.3701,12.3817,125700.0
2009-03-04 12:10:00,21.4,21.5,21.4,21.45,163100.0,12.3817,12.4395,12.3817,12.4106,163100.0
2009-03-04 12:20:00,21.45,21.51,21.45,21.49,107600.0,12.4106,12.4453,12.4106,12.4338,107600.0
2009-03-04 12:30:00,21.47,21.5,21.47,21.5,51900.0,12.4222,12.4395,12.4222,12.4395,51900.0
2009-03-04 12:40:00,21.5,21.5,21.31,21.31,99500.0,12.4395,12.4395,12.3296,12.3296,99500.0
2009-03-04 12:50:00,21.3,21.37,21.29,21.34,139200.0,12.3238,12.3643,12.318,12.347,139200.0
2009-03-04 13:00:00,21.33,21.35,21.27,21.33,105800.0,12.3412,12.3527,12.3065,12.3412,105800.0
2009-03-04 13:10:00,21.33,21.46,21.32,21.46,133700.0,12.3412,12.4164,12.3354,12.4164,133700.0
2009-03-04 13:20:00,21.47,21.52,21.46,21.48,142300.0,12.4222,12.4511,12.4164,12.428,142300.0
2009-03-04 13:30:00,21.48,21.52,21.37,21.38,129600.0,12.428,12.4511,12.3643,12.3701,129600.0
2009-03-04 13:40:00,21.38,21.46,21.37,21.44,130000.0,12.3701,12.4164,12.3643,12.4048,130000.0
2009-03-04 13:50:00,21.45,21.47,21.42,21.43,45100.0,12.4106,12.4222,12.3933,12.399,45100.0
2009-03-04 14:00:00,21.42,21.58,21.4,21.57,121200.0,12.3933,12.4858,12.3817,12.48,121200.0
2009-03-04 14:10:00,21.57,21.58,21.49,21.49,167900.0,12.48,12.4858,12.4338,12.4338,167900.0
2009-03-04 14:20:00,21.49,21.5,21.44,21.46,92900.0,12.4338,12.4395,12.4048,12.4164,92900.0
2009-03-04 14:30:00,21.46,21.61,21.46,21.57,98800.0,12.4164,12.5032,12.4164,12.48,98800.0
2009-03-04 14:40:00,21.57,21.57,21.51,21.54,207200.0,12.48,12.48,12.4453,12.4627,207200.0
2009-03-04 14:50:00,21.54,21.62,21.52,21.6,120500.0,12.4627,12.509,12.4511,12.4974,120500.0
2009-03-04 15:00:00,21.6,21.64,21.57,21.61,87300.0,12.4974,12.5205,12.48,12.5032,87300.0
2009-03-04 15:10:00,21.61,21.71,21.6,21.69,62700.0,12.5032,12.561,12.4974,12.5495,62700.0
2009-03-04 15:20:00,21.69,21.7,21.61,21.69,84500.0,12.5495,12.5553,12.5032,12.5495,84500.0
2009-03-04 15:30:00,21.68,21.71,21.56,21.61,170000.0,12.5437,12.561,12.4743,12.5032,170000.0
2009-03-04 15:40:00,21.6,21.63,21.5,21.52,230500.0,12.4974,12.5148,12.4395,12.4511,230500.0
2009-03-04 15:50:00,21.52,21.56,21.43,21.51,982300.0,12.4511,12.4743,12.399,12.4453,982300.0
2009-03-05 09:30:00,21.28,21.43,21.04,21.1,147700.0,12.3122,12.399,12.1734,12.2081,147700.0
2009-03-05 09:40:00,21.1,21.25,21.1,21.18,149500.0,12.2081,12.2949,12.2081,12.2544,149500.0
2009-03-05 09:50:00,21.18,21.28,21.13,21.14,152500.0,12.2544,12.3122,12.2255,12.2312,152500.0
2009-03-05 10:00:00,21.14,21.21,21.12,21.13,178300.0,12.2312,12.2717,12.2197,12.2255,178300.0
2009-03-05 10:10:00,21.11,21.12,21.03,21.12,192600.0,12.2139,12.2197,12.1676,12.2197,192600.0
2009-03-05 10:20:00,21.11,21.17,21.06,21.16,88200.0,12.2139,12.2486,12.185,12.2428,88200.0
2009-03-05 10:30:00,21.16,21.22,21.15,21.18,95000.0,12.2428,12.2775,12.237,12.2544,95000.0
2009-03-05 10:40:00,21.18,21.24,21.15,21.17,109600.0,12.2544,12.2891,12.237,12.2486,109600.0
2009-03-05 10:50:00,21.17,21.18,21.12,21.12,123100.0,12.2486,12.2544,12.2197,12.2197,123100.0
2009-03-05 11:00:00,21.12,21.17,21.11,21.17,118000.0,12.2197,12.2486,12.2139,12.2486,118000.0
2009-03-05 11:10:00,21.16,21.21,21.14,21.16,198800.0,12.2428,12.2717,12.2312,12.2428,198800.0
2009-03-05 11:20:00,21.16,21.16,21.09,21.11,170800.0,12.2428,12.2428,12.2023,12.2139,170800.0
2009-03-05 11:30:00,21.11,21.16,21.1,21.16,113000.0,12.2139,12.2428,12.2081,12.2428,113000.0
2009-03-05 11:40:00,21.16,21.17,21.11,21.13,57800.0,12.2428,12.2486,12.2139,12.2255,57800.0
2009-03-05 11:50:00,21.13,21.14,21.1,21.14,107500.0,12.2255,12.2312,12.2081,12.2312,107500.0
2009-03-05 12:00:00,21.13,21.15,21.09,21.12,93100.0,12.2255,12.237,12.2023,12.2197,93100.0
2009-03-05 12:10:00,21.12,21.13,21.1,21.13,43200.0,12.2197,12.2255,12.2081,12.2255,43200.0
2009-03-05 12:20:00,21.13,21.15,21.1,21.15,54500.0,12.2255,12.237,12.2081,12.237,54500.0
2009-03-05 12:30:00,21.14,21.16,21.13,21.14,44200.0,12.2312,12.2428,12.2255,12.2312,44200.0
2009-03-05 12:40:00,21.14,21.15,21.11,21.11,45000.0,12.2312,12.237,12.2139,12.2139,45000.0
2009-03-05 12:50:00,21.11,21.15,21.1,21.11,84400.0,12.2139,12.237,12.2081,12.2139,84400.0
2009-03-05 13:00:00,21.11,21.17,21.09,21.16,82200.0,12.2139,12.2486,12.2023,12.2428,82200.0
2009-03-05 13:10:00,21.16,21.22,21.16,21.22,78200.0,12.2428,12.2775,12.2428,12.2775,78200.0
2009-03-05 13:20:00,21.21,21.23,21.17,21.22,133000.0,12.2717,12.2833,12.2486,12.2775,133000.0
2009-03-05 13:30:00,21.22,21.22,21.16,21.18,80200.0,12.2775,12.2775,12.2428,12.2544,80200.0
2009-03-05 13:40:00,21.18,21.22,21.11,21.12,105100.0,12.2544,12.2775,12.2139,12.2197,105100.0
2009-03-05 13:50:00,21.12,21.19,21.1,21.17,73700.0,12.2197,12.2602,12.2081,12.2486,73700.0
2009-03-05 14:00:00,21.17,21.17,21.12,21.15,112000.0,12.2486,12.2486,12.2197,12.237,112000.0
2009-03-05 14:10:00,21.15,21.21,21.12,21.18,114800.0,12.237,12.2717,12.2197,12.2544,114800.0
2009-03-05 14:20:00,21.18,21.18,21.05,21.1,129700.0,12.2544,12.2544,12.1792,12.2081,129700.0
2009-03-05 14:30:00,21.1,21.16,21.09,21.1,136900.0,12.2081,12.2428,12.2023,12.2081,136900.0
2009-03-05 14:40:00,21.1,21.12,21.03,21.05,311300.0,12.2081,12.2197,12.1676,12.1792,311300.0
2009-03-05 14:50:00,21.06,21.08,21.01,21.05,197300.0,12.185,12.1965,12.156,12.1792,197300.0
2009-03-05 15:00:00,21.05,21.19,21.05,21.13,159100.0,12.1792,12.2602,12.1792,12.2255,159100.0
2009-03-05 15:10:00,21.13,21.25,21.13,21.18,252200.0,12.2255,12.2949,12.2255,12.2544,252200.0
2009-03-05 15:20:00,21.19,21.23,21.13,21.17,242400.0,12.2602,12.2833,12.2255,12.2486,242400.0
2009-03-05 15:30:00,21.17,21.19,21.04,21.04,235400.0,12.2486,12.2602,12.1734,12.1734,235400.0
2009-03-05 15:40:00,21.05,21.19,21.02,21.15,396700.0,12.1792,12.2602,12.1618,12.237,396700.0
2009-03-05 15:50:00,21.14,21.14,21.05,21.05,563100.0,12.2312,12.2312,12.1792,12.1792,563100.0
2009-03-06 09:30:00,21.06,21.29,21.02,21.17,87500.0,12.185,12.318,12.1618,12.2486,87500.0
2009-03-06 09:40:00,21.15,21.42,21.13,21.26,129000.0,12.237,12.3933,12.2255,12.3007,129000.0
2009-03-06 09:50:00,21.26,21.27,21.09,21.1,151500.0,12.3007,12.3065,12.2023,12.2081,151500.0
2009-03-06 10:00:00,21.1,21.15,20.94,20.98,237400.0,12.2081,12.237,12.1155,12.1387,237400.0
2009-03-06 10:10:00,20.98,21.01,20.74,20.83,153500.0,12.1387,12.156,11.9998,12.0519,153500.0
2009-03-06 10:20:00,20.83,20.85,20.77,20.81,128400.0,12.0519,12.0635,12.0172,12.0403,128400.0
2009-03-06 10:30:00,20.81,20.87,20.67,20.67,151900.0,12.0403,12.075,11.9593,11.9593,151900.0
2009-03-06 10:40:00,20.67,20.81,20.67,20.75,89900.0,11.9593,12.0403,11.9593,12.0056,89900.0
2009-03-06 10:50:00,20.74,20.74,20.52,20.55,240200.0,11.9998,11.9998,11.8725,11.8899,240200.0
2009-03-06 11:00:00,20.58,20.58,20.45,20.53,315100.0,11.9072,11.9072,11.832,11.8783,315100.0
2009-03-06 11:10:00,20.52,20.61,20.5,20.57,133500.0,11.8725,11.9246,11.861,11.9015,133500.0
2009-03-06 11:20:00,20.57,20.58,20.5,20.56,66300.0,11.9015,11.9072,11.861,11.8957,66300.0
2009-03-06 11:30:00,20.56,20.63,20.55,20.58,55600.0,11.8957,11.9362,11.8899,11.9072,55600.0
2009-03-06 11:40:00,20.57,20.6,20.52,20.56,75700.0,11.9015,11.9188,11.8725,11.8957,75700.0
2009-03-06 11:50:00,20.55,20.6,20.55,20.57,94400.0,11.8899,11.9188,11.8899,11.9015,94400.0
2009-03-06 12:00:00,20.57,20.63,20.54,20.62,74000.0,11.9015,11.9362,11.8841,11.9304,74000.0
2009-03-06 12:10:00,20.61,20.69,20.59,20.61,46000.0,11.9246,11.9709,11.913,11.9246,46000.0
2009-03-06 12:20:00,20.61,20.63,20.56,20.61,87500.0,11.9246,11.9362,11.8957,11.9246,87500.0
2009-03-06 12:30:00,20.62,20.69,20.61,20.69,70600.0,11.9304,11.9709,11.9246,11.9709,70600.0
2009-03-06 12:40:00,20.7,20.72,20.63,20.68,161800.0,11.9767,11.9882,11.9362,11.9651,161800.0
2009-03-06 12:50:00,20.67,20.8,20.66,20.8,121600.0,11.9593,12.0345,11.9535,12.0345,121600.0
2009-03-06 13:00:00,20.81,20.81,20.74,20.77,54300.0,12.0403,12.0403,11.9998,12.0172,54300.0
2009-03-06 13:10:00,20.76,20.79,20.67,20.72,44600.0,12.0114,12.0287,11.9593,11.9882,44600.0
2009-03-06 13:20:00,20.71,20.74,20.66,20.73,51300.0,11.9825,11.9998,11.9535,11.994,51300.0
2009-03-06 13:30:00,20.73,20.73,20.63,20.67,115000.0,11.994,11.994,11.9362,11.9593,115000.0
2009-03-06 13:40:00,20.67,20.73,20.62,20.71,85200.0,11.9593,11.994,11.9304,11.9825,85200.0
2009-03-06 13:50:00,20.7,20.77,20.67,20.75,69800.0,11.9767,12.0172,11.9593,12.0056,69800.0
2009-03-06 14:00:00,20.75,20.87,20.75,20.87,144300.0,12.0056,12.075,12.0056,12.075,144300.0
2009-03-06 14:10:00,20.87,20.87,20.71,20.74,83500.0,12.075,12.075,11.9825,11.9998,83500.0
2009-03-06 14:20:00,20.74,20.77,20.67,20.76,73800.0,11.9998,12.0172,11.9593,12.0114,73800.0
2009-03-06 14:30:00,20.77,20.78,20.67,20.73,78600.0,12.0172,12.023,11.9593,11.994,78600.0
2009-03-06 14:40:00,20.72,20.72,20.6,20.62,100400.0,11.9882,11.9882,11.9188,11.9304,100400.0
2009-03-06 14:50:00,20.61,20.62,20.55,20.56,86600.0,11.9246,11.9304,11.8899,11.8957,86600.0
2009-03-06 15:00:00,20.56,20.61,20.55,20.58,112200.0,11.8957,11.9246,11.8899,11.9072,112200.0
2009-03-06 15:10:00,20.58,20.67,20.56,20.67,103600.0,11.9072,11.9593,11.8957,11.9593,103600.0
2009-03-06 15:20:00,20.66,20.66,20.56,20.59,133600.0,11.9535,11.9535,11.8957,11.913,133600.0
2009-03-06 15:30:00,20.59,20.75,20.59,20.69,216100.0,11.913,12.0056,11.913,11.9709,216100.0
2009-03-06 15:40:00,20.69,20.93,20.68,20.85,350400.0,11.9709,12.1097,11.9651,12.0635,350400.0
2009-03-06 15:50:00,20.84,21.01,20.81,20.97,472900.0,12.0577,12.156,12.0403,12.1329,472900.0
2009-03-09 09:30:00,20.77,21.03,20.77,20.97,91000.0,12.0172,12.1676,12.0172,12.1329,91000.0
2009-03-09 09:40:00,20.97,21.07,20.81,20.99,102400.0,12.1329,12.1907,12.0403,12.1445,102400.0
2009-03-09 09:50:00,20.98,21.05,20.8,20.81,79500.0,12.1387,12.1792,12.0345,12.0403,79500.0
2009-03-09 10:00:00,20.8,20.96,20.74,20.9,137200.0,12.0345,12.1271,11.9998,12.0924,137200.0
2009-03-09 10:10:00,20.9,21.06,20.9,21.01,107500.0,12.0924,12.185,12.0924,12.156,107500.0
2009-03-09 10:20:00,21.01,21.03,20.82,20.82,85000.0,12.156,12.1676,12.0461,12.0461,85000.0
2009-03-09 10:30:00,20.82,20.83,20.64,20.67,179600.0,12.0461,12.0519,11.942,11.9593,179600.0
2009-03-09 10:40:00,20.67,20.68,20.59,20.62,177700.0,11.9593,11.9651,11.913,11.9304,177700.0
2009-03-09 10:50:00,20.62,20.66,20.51,20.51,100000.0,11.9304,11.9535,11.8667,11.8667,100000.0
2009-03-09 11:00:00,20.52,20.62,20.44,20.44,97300.0,11.8725,11.9304,11.8262,11.8262,97300.0
2009-03-09 11:10:00,20.44,20.51,20.41,20.49,53500.0,11.8262,11.8667,11.8089,11.8552,53500.0
2009-03-09 11:20:00,20.49,20.61,20.44,20.58,73900.0,11.8552,11.9246,11.8262,11.9072,73900.0
2009-03-09 11:30:00,20.57,20.65,20.53,20.61,71000.0,11.9015,11.9477,11.8783,11.9246,71000.0
2009-03-09 11:40:00,20.6,20.61,20.54,20.56,53400.0,11.9188,11.9246,11.8841,11.8957,53400.0
2009-03-09 11:50:00,20.57,20.6,20.45,20.56,73400.0,11.9015,11.9188,11.832,11.8957,73400.0
2009-03-09 12:00:00,20.56,20.59,20.47,20.49,82200.0,11.8957,11.913,11.8436,11.8552,82200.0
2009-03-09 12:10:00,20.48,20.59,20.48,20.57,68800.0,11.8494,11.913,11.8494,11.9015,68800.0
2009-03-09 12:20:00,20.58,20.63,20.51,20.52,42300.0,11.9072,11.9362,11.8667,11.8725,42300.0
2009-03-09 12:30:00,20.53,20.59,20.49,20.49,61100.0,11.8783,11.913,11.8552,11.8552,61100.0
2009-03-09 12:40:00,20.48,20.51,20.46,20.49,33700.0,11.8494,11.8667,11.8378,11.8552,33700.0
2009-03-09 12:50:00,20.5,20.52,20.46,20.46,37000.0,11.861,11.8725,11.8378,11.8378,37000.0
2009-03-09 13:00:00,20.45,20.45,20.37,20.4,138500.0,11.832,11.832,11.7857,11.8031,138500.0
2009-03-09 13:10:00,20.39,20.4,20.36,20.4,43100.0,11.7973,11.8031,11.78,11.8031,43100.0
2009-03-09 13:20:00,20.39,20.42,20.33,20.37,60300.0,11.7973,11.8147,11.7626,11.7857,60300.0
2009-03-09 13:30:00,20.37,20.42,20.34,20.4,47700.0,11.7857,11.8147,11.7684,11.8031,47700.0
2009-03-09 13:40:00,20.37,20.45,20.36,20.45,63200.0,11.7857,11.832,11.78,11.832,63200.0
2009-03-09 13:50:00,20.45,20.49,20.42,20.43,83000.0,11.832,11.8552,11.8147,11.8205,83000.0
2009-03-09 14:00:00,20.45,20.56,20.4,20.54,84300.0,11.832,11.8957,11.8031,11.8841,84300.0
2009-03-09 14:10:00,20.54,20.55,20.48,20.51,74900.0,11.8841,11.8899,11.8494,11.8667,74900.0
2009-03-09 14:20:00,20.51,20.51,20.42,20.45,78700.0,11.8667,11.8667,11.8147,11.832,78700.0
2009-03-09 14:30:00,20.45,20.46,20.38,20.43,100800.0,11.832,11.8378,11.7915,11.8205,100800.0
2009-03-09 14:40:00,20.42,20.52,20.42,20.49,85100.0,11.8147,11.8725,11.8147,11.8552,85100.0
2009-03-09 14:50:00,20.5,20.54,20.47,20.49,80800.0,11.861,11.8841,11.8436,11.8552,80800.0
2009-03-09 15:00:00,20.49,20.54,20.43,20.47,73700.0,11.8552,11.8841,11.8205,11.8436,73700.0
2009-03-09 15:10:00,20.47,20.48,20.35,20.41,159700.0,11.8436,11.8494,11.7742,11.8089,159700.0
2009-03-09 15:20:00,20.4,20.48,20.4,20.44,92200.0,11.8031,11.8494,11.8031,11.8262,92200.0
2009-03-09 15:30:00,20.43,20.5,20.39,20.4,138300.0,11.8205,11.861,11.7973,11.8031,138300.0
2009-03-09 15:40:00,20.39,20.45,20.37,20.37,146800.0,11.7973,11.832,11.7857,11.7857,146800.0
2009-03-09 15:50:00,20.37,20.47,20.37,20.43,279200.0,11.7857,11.8436,11.7857,11.8205,279200.0
2009-03-10 09:30:00,20.71,20.91,20.55,20.88,168000.0,11.9825,12.0982,11.8899,12.0808,168000.0
2009-03-10 09:40:00,20.88,21.14,20.82,21.12,202900.0,12.0808,12.2312,12.0461,12.2197,202900.0
2009-03-10 09:50:00,21.12,21.26,21.07,21.16,224500.0,12.2197,12.3007,12.1907,12.2428,224500.0
2009-03-10 10:00:00,21.17,21.34,21.16,21.33,252100.0,12.2486,12.347,12.2428,12.3412,252100.0
2009-03-10 10:10:00,21.33,21.52,21.32,21.4,228500.0,12.3412,12.4511,12.3354,12.3817,228500.0
2009-03-10 10:20:00,21.4,21.41,21.36,21.39,161900.0,12.3817,12.3875,12.3585,12.3759,161900.0
2009-03-10 10:30:00,21.38,21.41,21.36,21.39,142000.0,12.3701,12.3875,12.3585,12.3759,142000.0
2009-03-10 10:40:00,21.4,21.43,21.4,21.42,137600.0,12.3817,12.399,12.3817,12.3933,137600.0
2009-03-10 10:50:00,21.41,21.43,21.4,21.4,93400.0,12.3875,12.399,12.3817,12.3817,93400.0
2009-03-10 11:00:00,21.4,21.43,21.31,21.32,106800.0,12.3817,12.399,12.3296,12.3354,106800.0
2009-03-10 11:10:00,21.32,21.41,21.32,21.35,96300.0,12.3354,12.3875,12.3354,12.3527,96300.0
2009-03-10 11:20:00,21.35,21.4,21.3,21.39,78800.0,12.3527,12.3817,12.3238,12.3759,78800.0
2009-03-10 11:30:00,21.39,21.4,21.34,21.36,55900.0,12.3759,12.3817,12.347,12.3585,55900.0
2009-03-10 11:40:00,21.36,21.45,21.36,21.43,102000.0,12.3585,12.4106,12.3585,12.399,102000.0
2009-03-10 11:50:00,21.43,21.56,21.41,21.56,103500.0,12.399,12.4743,12.3875,12.4743,103500.0
2009-03-10 12:00:00,21.57,21.63,21.53,21.55,101100.0,12.48,12.5148,12.4569,12.4685,101100.0
2009-03-10 12:10:00,21.55,21.59,21.54,21.54,56500.0,12.4685,12.4916,12.4627,12.4627,56500.0
2009-03-10 12:20:00,21.54,21.55,21.48,21.53,112600.0,12.4627,12.4685,12.428,12.4569,112600.0
2009-03-10 12:30:00,21.53,21.57,21.48,21.49,60000.0,12.4569,12.48,12.428,12.4338,60000.0
2009-03-10 12:40:00,21.48,21.5,21.46,21.46,35700.0,12.428,12.4395,12.4164,12.4164,35700.0
2009-03-10 12:50:00,21.45,21.46,21.38,21.39,45800.0,12.4106,12.4164,12.3701,12.3759,45800.0
2009-03-10 13:00:00,21.39,21.4,21.37,21.39,23300.0,12.3759,12.3817,12.3643,12.3759,23300.0
2009-03-10 13:10:00,21.39,21.48,21.39,21.46,36200.0,12.3759,12.428,12.3759,12.4164,36200.0
2009-03-10 13:20:00,21.47,21.48,21.38,21.42,46300.0,12.4222,12.428,12.3701,12.3933,46300.0
2009-03-10 13:30:00,21.41,21.52,21.41,21.45,46000.0,12.3875,12.4511,12.3875,12.4106,46000.0
2009-03-10 13:40:00,21.45,21.5,21.45,21.49,53100.0,12.4106,12.4395,12.4106,12.4338,53100.0
2009-03-10 13:50:00,21.5,21.5,21.41,21.43,33300.0,12.4395,12.4395,12.3875,12.399,33300.0
2009-03-10 14:00:00,21.44,21.5,21.43,21.46,65300.0,12.4048,12.4395,12.399,12.4164,65300.0
2009-03-10 14:10:00,21.46,21.49,21.4,21.47,73000.0,12.4164,12.4338,12.3817,12.4222,73000.0
2009-03-10 14:20:00,21.47,21.51,21.42,21.46,146200.0,12.4222,12.4453,12.3933,12.4164,146200.0
2009-03-10 14:30:00,21.46,21.53,21.42,21.43,84200.0,12.4164,12.4569,12.3933,12.399,84200.0
2009-03-10 14:40:00,21.43,21.47,21.36,21.38,93500.0,12.399,12.4222,12.3585,12.3701,93500.0
2009-03-10 14:50:00,21.39,21.5,21.39,21.49,110900.0,12.3759,12.4395,12.3759,12.4338,110900.0
2009-03-10 15:00:00,21.5,21.53,21.46,21.5,68600.0,12.4395,12.4569,12.4164,12.4395,68600.0
2009-03-10 15:10:00,21.5,21.53,21.45,21.51,60900.0,12.4395,12.4569,12.4106,12.4453,60900.0
2009-03-10 15:20:00,21.51,21.63,21.5,21.6,126100.0,12.4453,12.5148,12.4395,12.4974,126100.0
2009-03-10 15:30:00,21.6,21.63,21.55,21.61,177300.0,12.4974,12.5148,12.4685,12.5032,177300.0
2009-03-10 15:40:00,21.6,21.63,21.54,21.59,250600.0,12.4974,12.5148,12.4627,12.4916,250600.0
2009-03-10 15:50:00,21.59,21.71,21.59,21.65,365000.0,12.4916,12.561,12.4916,12.5263,365000.0
2009-03-11 09:30:00,22.17,22.17,21.61,21.9,115700.0,12.8272,12.8272,12.5032,12.671,115700.0
2009-03-11 09:40:00,21.89,22.0,21.81,21.91,88100.0,12.6652,12.7288,12.6189,12.6768,88100.0
2009-03-11 09:50:00,21.92,21.98,21.81,21.85,125900.0,12.6825,12.7173,12.6189,12.642,125900.0
2009-03-11 10:00:00,21.86,21.88,21.68,21.69,149000.0,12.6478,12.6594,12.5437,12.5495,149000.0
2009-03-11 10:10:00,21.69,21.69,21.61,21.65,104300.0,12.5495,12.5495,12.5032,12.5263,104300.0
2009-03-11 10:20:00,21.65,21.66,21.54,21.66,175300.0,12.5263,12.5321,12.4627,12.5321,175300.0
2009-03-11 10:30:00,21.66,21.67,21.53,21.62,176800.0,12.5321,12.5379,12.4569,12.509,176800.0
2009-03-11 10:40:00,21.62,21.65,21.6,21.61,59000.0,12.509,12.5263,12.4974,12.5032,59000.0
2009-03-11 10:50:00,21.61,21.69,21.61,21.69,81700.0,12.5032,12.5495,12.5032,12.5495,81700.0
2009-03-11 11:00:00,21.67,21.71,21.61,21.64,70200.0,12.5379,12.561,12.5032,12.5205,70200.0
2009-03-11 11:10:00,21.64,21.64,21.55,21.58,55800.0,12.5205,12.5205,12.4685,12.4858,55800.0
2009-03-11 11:20:00,21.57,21.57,21.5,21.5,61300.0,12.48,12.48,12.4395,12.4395,61300.0
2009-03-11 11:30:00,21.51,21.52,21.47,21.49,120600.0,12.4453,12.4511,12.4222,12.4338,120600.0
2009-03-11 11:40:00,21.5,21.51,21.46,21.5,65500.0,12.4395,12.4453,12.4164,12.4395,65500.0
2009-03-11 11:50:00,21.49,21.6,21.49,21.52,123600.0,12.4338,12.4974,12.4338,12.4511,123600.0
2009-03-11 12:00:00,21.52,21.6,21.52,21.56,33700.0,12.4511,12.4974,12.4511,12.4743,33700.0
2009-03-11 12:10:00,21.57,21.59,21.53,21.53,47700.0,12.48,12.4916,12.4569,12.4569,47700.0
2009-03-11 12:20:00,21.53,21.53,21.48,21.53,80500.0,12.4569,12.4569,12.428,12.4569,80500.0
2009-03-11 12:30:00,21.53,21.59,21.48,21.48,65800.0,12.4569,12.4916,12.428,12.428,65800.0
2009-03-11 12:40:00,21.48,21.49,21.43,21.48,44600.0,12.428,12.4338,12.399,12.428,44600.0
2009-03-11 12:50:00,21.49,21.5,21.42,21.43,35600.0,12.4338,12.4395,12.3933,12.399,35600.0
2009-03-11 13:00:00,21.42,21.47,21.4,21.42,42300.0,12.3933,12.4222,12.3817,12.3933,42300.0
2009-03-11 13:10:00,21.42,21.52,21.41,21.5,35400.0,12.3933,12.4511,12.3875,12.4395,35400.0
2009-03-11 13:20:00,21.49,21.49,21.37,21.38,84400.0,12.4338,12.4338,12.3643,12.3701,84400.0
2009-03-11 13:30:00,21.39,21.49,21.39,21.49,79700.0,12.3759,12.4338,12.3759,12.4338,79700.0
2009-03-11 13:40:00,21.5,21.51,21.47,21.47,49000.0,12.4395,12.4453,12.4222,12.4222,49000.0
2009-03-11 13:50:00,21.46,21.47,21.39,21.41,65100.0,12.4164,12.4222,12.3759,12.3875,65100.0
2009-03-11 14:00:00,21.4,21.48,21.34,21.34,59800.0,12.3817,12.428,12.347,12.347,59800.0
2009-03-11 14:10:00,21.34,21.37,21.27,21.27,77600.0,12.347,12.3643,12.3065,12.3065,77600.0
2009-03-11 14:20:00,21.27,21.3,21.23,21.27,64800.0,12.3065,12.3238,12.2833,12.3065,64800.0
2009-03-11 14:30:00,21.28,21.39,21.27,21.39,211800.0,12.3122,12.3759,12.3065,12.3759,211800.0
2009-03-11 14:40:00,21.4,21.49,21.37,21.45,105200.0,12.3817,12.4338,12.3643,12.4106,105200.0
2009-03-11 14:50:00,21.46,21.48,21.37,21.37,76800.0,12.4164,12.428,12.3643,12.3643,76800.0
2009-03-11 15:00:00,21.38,21.46,21.37,21.46,110000.0,12.3701,12.4164,12.3643,12.4164,110000.0
2009-03-11 15:10:00,21.45,21.49,21.44,21.47,80400.0,12.4106,12.4338,12.4048,12.4222,80400.0
2009-03-11 15:20:00,21.47,21.55,21.47,21.5,120000.0,12.4222,12.4685,12.4222,12.4395,120000.0
2009-03-11 15:30:00,21.5,21.58,21.46,21.57,144200.0,12.4395,12.4858,12.4164,12.48,144200.0
2009-03-11 15:40:00,21.57,21.6,21.48,21.5,155100.0,12.48,12.4974,12.428,12.4395,155100.0
2009-03-11 15:50:00,21.5,21.54,21.44,21.46,305700.0,12.4395,12.4627,12.4048,12.4164,305700.0
2009-03-12 09:30:00,21.49,21.51,21.27,21.35,120200.0,12.4338,12.4453,12.3065,12.3527,120200.0
2009-03-12 09:40:00,21.35,21.37,21.1,21.15,96200.0,12.3527,12.3643,12.2081,12.237,96200.0
2009-03-12 09:50:00,21.16,21.25,21.15,21.25,78500.0,12.2428,12.2949,12.237,12.2949,78500.0
2009-03-12 10:00:00,21.28,21.52,21.27,21.51,101100.0,12.3122,12.4511,12.3065,12.4453,101100.0
2009-03-12 10:10:00,21.51,21.64,21.5,21.61,79300.0,12.4453,12.5205,12.4395,12.5032,79300.0
2009-03-12 10:20:00,21.62,21.74,21.61,21.66,84600.0,12.509,12.5784,12.5032,12.5321,84600.0
2009-03-12 10:30:00,21.65,21.72,21.59,21.63,54500.0,12.5263,12.5668,12.4916,12.5148,54500.0
2009-03-12 10:40:00,21.62,21.83,21.6,21.79,61300.0,12.509,12.6305,12.4974,12.6073,61300.0
2009-03-12 10:50:00,21.77,21.81,21.75,21.79,55400.0,12.5958,12.6189,12.5842,12.6073,55400.0
2009-03-12 11:00:00,21.79,21.82,21.7,21.79,62600.0,12.6073,12.6247,12.5553,12.6073,62600.0
2009-03-12 11:10:00,21.79,21.79,21.76,21.77,28100.0,12.6073,12.6073,12.59,12.5958,28100.0
2009-03-12 11:20:00,21.77,21.77,21.6,21.61,62500.0,12.5958,12.5958,12.4974,12.5032,62500.0
2009-03-12 11:30:00,21.61,21.65,21.6,21.65,27800.0,12.5032,12.5263,12.4974,12.5263,27800.0
2009-03-12 11:40:00,21.65,21.87,21.65,21.8,80800.0,12.5263,12.6536,12.5263,12.6131,80800.0
2009-03-12 11:50:00,21.79,21.86,21.79,21.86,51100.0,12.6073,12.6478,12.6073,12.6478,51100.0
2009-03-12 12:00:00,21.87,21.92,21.83,21.91,51400.0,12.6536,12.6825,12.6305,12.6768,51400.0
2009-03-12 12:10:00,21.91,21.91,21.81,21.83,36400.0,12.6768,12.6768,12.6189,12.6305,36400.0
2009-03-12 12:20:00,21.83,21.84,21.72,21.77,30900.0,12.6305,12.6363,12.5668,12.5958,30900.0
2009-03-12 12:30:00,21.77,21.84,21.77,21.79,33400.0,12.5958,12.6363,12.5958,12.6073,33400.0
2009-03-12 12:40:00,21.8,21.81,21.79,21.81,36100.0,12.6131,12.6189,12.6073,12.6189,36100.0
2009-03-12 12:50:00,21.82,21.95,21.81,21.95,77900.0,12.6247,12.6999,12.6189,12.6999,77900.0
2009-03-12 13:00:00,21.94,21.96,21.88,21.95,101600.0,12.6941,12.7057,12.6594,12.6999,101600.0
2009-03-12 13:10:00,21.94,21.99,21.93,21.93,86300.0,12.6941,12.723,12.6883,12.6883,86300.0
2009-03-12 13:20:00,21.93,21.98,21.87,21.88,32100.0,12.6883,12.7173,12.6536,12.6594,32100.0
2009-03-12 13:30:00,21.89,21.9,21.81,21.83,43400.0,12.6652,12.671,12.6189,12.6305,43400.0
2009-03-12 13:40:00,21.84,21.95,21.83,21.95,60400.0,12.6363,12.6999,12.6305,12.6999,60400.0
2009-03-12 13:50:00,21.95,22.01,21.94,21.97,85900.0,12.6999,12.7346,12.6941,12.7115,85900.0
2009-03-12 14:00:00,21.97,21.97,21.92,21.95,74500.0,12.7115,12.7115,12.6825,12.6999,74500.0
2009-03-12 14:10:00,21.96,22.11,21.96,22.11,110100.0,12.7057,12.7925,12.7057,12.7925,110100.0
2009-03-12 14:20:00,22.11,22.14,22.06,22.07,69400.0,12.7925,12.8098,12.7635,12.7693,69400.0
2009-03-12 14:30:00,22.07,22.14,22.06,22.11,51000.0,12.7693,12.8098,12.7635,12.7925,51000.0
2009-03-12 14:40:00,22.11,22.2,22.11,22.2,109000.0,12.7925,12.8445,12.7925,12.8445,109000.0
2009-03-12 14:50:00,22.2,22.26,22.17,22.17,83000.0,12.8445,12.8793,12.8272,12.8272,83000.0
2009-03-12 15:00:00,22.17,22.17,22.1,22.12,62900.0,12.8272,12.8272,12.7867,12.7983,62900.0
2009-03-12 15:10:00,22.11,22.17,22.11,22.15,160500.0,12.7925,12.8272,12.7925,12.8156,160500.0
2009-03-12 15:20:00,22.15,22.15,22.09,22.12,93600.0,12.8156,12.8156,12.7809,12.7983,93600.0
2009-03-12 15:30:00,22.13,22.21,22.12,22.21,136700.0,12.804,12.8503,12.7983,12.8503,136700.0
2009-03-12 15:40:00,22.21,22.31,22.21,22.28,250900.0,12.8503,12.9082,12.8503,12.8908,250900.0
2009-03-12 15:50:00,22.28,22.32,22.24,22.3,534300.0,12.8908,12.914,12.8677,12.9024,534300.0
2009-03-13 09:30:00,22.63,22.71,22.42,22.59,205900.0,13.0933,13.1396,12.9718,13.0702,205900.0
2009-03-13 09:40:00,22.58,22.65,22.31,22.32,232400.0,13.0644,13.1049,12.9082,12.914,232400.0
2009-03-13 09:50:00,22.33,22.56,22.33,22.55,109900.0,12.9198,13.0528,12.9198,13.047,109900.0
2009-03-13 10:00:00,22.57,22.76,22.45,22.74,135800.0,13.0586,13.1686,12.9892,13.157,135800.0
2009-03-13 10:10:00,22.74,22.82,22.68,22.81,169400.0,13.157,13.2033,13.1223,13.1975,169400.0
2009-03-13 10:20:00,22.81,22.88,22.65,22.66,155100.0,13.1975,13.238,13.1049,13.1107,155100.0
2009-03-13 10:30:00,22.66,22.68,22.62,22.65,95100.0,13.1107,13.1223,13.0875,13.1049,95100.0
2009-03-13 10:40:00,22.65,22.84,22.65,22.77,101100.0,13.1049,13.2148,13.1049,13.1743,101100.0
2009-03-13 10:50:00,22.77,22.77,22.61,22.66,78400.0,13.1743,13.1743,13.0818,13.1107,78400.0
2009-03-13 11:00:00,22.66,22.7,22.64,22.7,83000.0,13.1107,13.1338,13.0991,13.1338,83000.0
2009-03-13 11:10:00,22.7,22.72,22.64,22.67,136500.0,13.1338,13.1454,13.0991,13.1165,136500.0
2009-03-13 11:20:00,22.67,22.69,22.61,22.63,63600.0,13.1165,13.1281,13.0818,13.0933,63600.0
2009-03-13 11:30:00,22.63,22.63,22.47,22.53,134700.0,13.0933,13.0933,13.0008,13.0355,134700.0
2009-03-13 11:40:00,22.54,22.54,22.38,22.44,99900.0,13.0413,13.0413,12.9487,12.9834,99900.0
2009-03-13 11:50:00,22.44,22.47,22.38,22.4,82500.0,12.9834,13.0008,12.9487,12.9603,82500.0
2009-03-13 12:00:00,22.4,22.43,22.37,22.39,148200.0,12.9603,12.9776,12.9429,12.9545,148200.0
2009-03-13 12:10:00,22.4,22.41,22.34,22.37,89500.0,12.9603,12.966,12.9255,12.9429,89500.0
2009-03-13 12:20:00,22.37,22.49,22.35,22.45,49200.0,12.9429,13.0123,12.9313,12.9892,49200.0
2009-03-13 12:30:00,22.45,22.51,22.45,22.47,55700.0,12.9892,13.0239,12.9892,13.0008,55700.0
2009-03-13 12:40:00,22.47,22.52,22.46,22.52,157500.0,13.0008,13.0297,12.995,13.0297,157500.0
2009-03-13 12:50:00,22.52,22.55,22.47,22.51,113500.0,13.0297,13.047,13.0008,13.0239,113500.0
2009-03-13 13:00:00,22.51,22.54,22.48,22.53,90700.0,13.0239,13.0413,13.0065,13.0355,90700.0
2009-03-13 13:10:00,22.54,22.65,22.53,22.65,42600.0,13.0413,13.1049,13.0355,13.1049,42600.0
2009-03-13 13:20:00,22.64,22.7,22.64,22.68,34300.0,13.0991,13.1338,13.0991,13.1223,34300.0
2009-03-13 13:30:00,22.68,22.69,22.62,22.64,50800.0,13.1223,13.1281,13.0875,13.0991,50800.0
2009-03-13 13:40:00,22.62,22.63,22.61,22.63,27800.0,13.0875,13.0933,13.0818,13.0933,27800.0
2009-03-13 13:50:00,22.63,22.67,22.62,22.65,50700.0,13.0933,13.1165,13.0875,13.1049,50700.0
2009-03-13 14:00:00,22.65,22.72,22.65,22.71,54200.0,13.1049,13.1454,13.1049,13.1396,54200.0
2009-03-13 14:10:00,22.71,22.72,22.65,22.66,67700.0,13.1396,13.1454,13.1049,13.1107,67700.0
2009-03-13 14:20:00,22.66,22.68,22.62,22.67,47400.0,13.1107,13.1223,13.0875,13.1165,47400.0
2009-03-13 14:30:00,22.67,22.79,22.65,22.77,54200.0,13.1165,13.1859,13.1049,13.1743,54200.0
2009-03-13 14:40:00,22.76,22.81,22.73,22.76,66500.0,13.1686,13.1975,13.1512,13.1686,66500.0
2009-03-13 14:50:00,22.76,22.81,22.73,22.75,64100.0,13.1686,13.1975,13.1512,13.1628,64100.0
2009-03-13 15:00:00,22.75,22.78,22.72,22.74,57800.0,13.1628,13.1801,13.1454,13.157,57800.0
2009-03-13 15:10:00,22.75,22.79,22.71,22.78,59200.0,13.1628,13.1859,13.1396,13.1801,59200.0
2009-03-13 15:20:00,22.79,22.82,22.78,22.81,60400.0,13.1859,13.2033,13.1801,13.1975,60400.0
2009-03-13 15:30:00,22.8,22.81,22.7,22.74,79500.0,13.1917,13.1975,13.1338,13.157,79500.0
2009-03-13 15:40:00,22.74,22.76,22.68,22.68,110300.0,13.157,13.1686,13.1223,13.1223,110300.0
2009-03-13 15:50:00,22.68,22.75,22.67,22.74,286700.0,13.1223,13.1628,13.1165,13.157,286700.0
2009-03-16 09:30:00,22.65,22.9,22.55,22.88,124100.0,13.1049,13.2496,13.047,13.238,124100.0
2009-03-16 09:40:00,22.88,22.93,22.61,22.61,112700.0,13.238,13.2669,13.0818,13.0818,112700.0
2009-03-16 09:50:00,22.61,22.7,22.53,22.58,95900.0,13.0818,13.1338,13.0355,13.0644,95900.0
2009-03-16 10:00:00,22.57,22.64,22.46,22.52,76100.0,13.0586,13.0991,12.995,13.0297,76100.0
2009-03-16 10:10:00,22.51,22.52,22.38,22.44,98000.0,13.0239,13.0297,12.9487,12.9834,98000.0
2009-03-16 10:20:00,22.44,22.57,22.42,22.55,126100.0,12.9834,13.0586,12.9718,13.047,126100.0
2009-03-16 10:30:00,22.54,22.75,22.54,22.63,101900.0,13.0413,13.1628,13.0413,13.0933,101900.0
2009-03-16 10:40:00,22.64,22.65,22.59,22.63,68300.0,13.0991,13.1049,13.0702,13.0933,68300.0
2009-03-16 10:50:00,22.63,22.64,22.52,22.56,87700.0,13.0933,13.0991,13.0297,13.0528,87700.0
2009-03-16 11:00:00,22.57,22.72,22.56,22.7,68200.0,13.0586,13.1454,13.0528,13.1338,68200.0
2009-03-16 11:10:00,22.69,22.73,22.67,22.73,42400.0,13.1281,13.1512,13.1165,13.1512,42400.0
2009-03-16 11:20:00,22.73,22.9,22.71,22.86,131400.0,13.1512,13.2496,13.1396,13.2264,131400.0
2009-03-16 11:30:00,22.86,22.86,22.77,22.78,39200.0,13.2264,13.2264,13.1743,13.1801,39200.0
2009-03-16 11:40:00,22.78,22.8,22.75,22.77,27700.0,13.1801,13.1917,13.1628,13.1743,27700.0
2009-03-16 11:50:00,22.78,22.82,22.77,22.81,41100.0,13.1801,13.2033,13.1743,13.1975,41100.0
2009-03-16 12:00:00,22.81,22.81,22.77,22.79,33900.0,13.1975,13.1975,13.1743,13.1859,33900.0
2009-03-16 12:10:00,22.79,22.83,22.79,22.81,24000.0,13.1859,13.2091,13.1859,13.1975,24000.0
2009-03-16 12:20:00,22.81,22.87,22.8,22.82,31900.0,13.1975,13.2322,13.1917,13.2033,31900.0
2009-03-16 12:30:00,22.83,22.92,22.83,22.89,66700.0,13.2091,13.2611,13.2091,13.2438,66700.0
2009-03-16 12:40:00,22.9,22.92,22.88,22.92,40300.0,13.2496,13.2611,13.238,13.2611,40300.0
2009-03-16 12:50:00,22.92,22.96,22.89,22.95,44600.0,13.2611,13.2843,13.2438,13.2785,44600.0
2009-03-16 13:00:00,22.95,22.97,22.87,22.89,37700.0,13.2785,13.2901,13.2322,13.2438,37700.0
2009-03-16 13:10:00,22.89,22.9,22.85,22.9,22700.0,13.2438,13.2496,13.2206,13.2496,22700.0
2009-03-16 13:20:00,22.9,22.9,22.81,22.84,54200.0,13.2496,13.2496,13.1975,13.2148,54200.0
2009-03-16 13:30:00,22.84,22.89,22.83,22.89,29900.0,13.2148,13.2438,13.2091,13.2438,29900.0
2009-03-16 13:40:00,22.89,22.9,22.84,22.85,39800.0,13.2438,13.2496,13.2148,13.2206,39800.0
2009-03-16 13:50:00,22.85,22.85,22.74,22.76,72600.0,13.2206,13.2206,13.157,13.1686,72600.0
2009-03-16 14:00:00,22.76,22.78,22.7,22.73,49400.0,13.1686,13.1801,13.1338,13.1512,49400.0
2009-03-16 14:10:00,22.73,22.8,22.72,22.79,53400.0,13.1512,13.1917,13.1454,13.1859,53400.0
2009-03-16 14:20:00,22.78,22.78,22.72,22.73,57000.0,13.1801,13.1801,13.1454,13.1512,57000.0
2009-03-16 14:30:00,22.73,22.75,22.69,22.73,72400.0,13.1512,13.1628,13.1281,13.1512,72400.0
2009-03-16 14:40:00,22.73,22.77,22.73,22.75,79200.0,13.1512,13.1743,13.1512,13.1628,79200.0
2009-03-16 14:50:00,22.75,22.75,22.62,22.65,115700.0,13.1628,13.1628,13.0875,13.1049,115700.0
2009-03-16 15:00:00,22.65,22.67,22.58,22.63,98900.0,13.1049,13.1165,13.0644,13.0933,98900.0
2009-03-16 15:10:00,22.63,22.63,22.55,22.6,76400.0,13.0933,13.0933,13.047,13.076,76400.0
2009-03-16 15:20:00,22.59,22.59,22.46,22.55,106200.0,13.0702,13.0702,12.995,13.047,106200.0
2009-03-16 15:30:00,22.55,22.59,22.46,22.46,92000.0,13.047,13.0702,12.995,12.995,92000.0
2009-03-16 15:40:00,22.46,22.52,22.43,22.46,128200.0,12.995,13.0297,12.9776,12.995,128200.0
2009-03-16 15:50:00,22.45,22.48,22.39,22.41,272300.0,12.9892,13.0065,12.9545,12.966,272300.0
2009-03-17 09:30:00,22.43,22.62,22.27,22.41,66800.0,12.9776,13.0875,12.885,12.966,66800.0
2009-03-17 09:40:00,22.42,22.47,22.36,22.46,59900.0,12.9718,13.0008,12.9371,12.995,59900.0
2009-03-17 09:50:00,22.46,22.59,22.46,22.51,69300.0,12.995,13.0702,12.995,13.0239,69300.0
2009-03-17 10:00:00,22.52,22.59,22.47,22.5,61300.0,13.0297,13.0702,13.0008,13.0181,61300.0
2009-03-17 10:10:00,22.52,22.56,22.48,22.53,44700.0,13.0297,13.0528,13.0065,13.0355,44700.0
2009-03-17 10:20:00,22.54,22.6,22.51,22.51,47900.0,13.0413,13.076,13.0239,13.0239,47900.0
2009-03-17 10:30:00,22.51,22.57,22.48,22.57,45000.0,13.0239,13.0586,13.0065,13.0586,45000.0
2009-03-17 10:40:00,22.56,22.61,22.52,22.59,67300.0,13.0528,13.0818,13.0297,13.0702,67300.0
2009-03-17 10:50:00,22.6,22.62,22.58,22.59,46800.0,13.076,13.0875,13.0644,13.0702,46800.0
2009-03-17 11:00:00,22.58,22.6,22.54,22.58,35500.0,13.0644,13.076,13.0413,13.0644,35500.0
2009-03-17 11:10:00,22.59,22.62,22.52,22.54,42200.0,13.0702,13.0875,13.0297,13.0413,42200.0
2009-03-17 11:20:00,22.53,22.58,22.49,22.55,66400.0,13.0355,13.0644,13.0123,13.047,66400.0
2009-03-17 11:30:00,22.55,22.59,22.51,22.57,32700.0,13.047,13.0702,13.0239,13.0586,32700.0
2009-03-17 11:40:00,22.57,22.65,22.55,22.65,48600.0,13.0586,13.1049,13.047,13.1049,48600.0
2009-03-17 11:50:00,22.65,22.65,22.61,22.64,29200.0,13.1049,13.1049,13.0818,13.0991,29200.0
2009-03-17 12:00:00,22.64,22.68,22.63,22.64,33300.0,13.0991,13.1223,13.0933,13.0991,33300.0
2009-03-17 12:10:00,22.64,22.65,22.61,22.63,34200.0,13.0991,13.1049,13.0818,13.0933,34200.0
2009-03-17 12:20:00,22.64,22.64,22.61,22.63,52000.0,13.0991,13.0991,13.0818,13.0933,52000.0
2009-03-17 12:30:00,22.63,22.72,22.6,22.68,41400.0,13.0933,13.1454,13.076,13.1223,41400.0
2009-03-17 12:40:00,22.67,22.73,22.66,22.71,32400.0,13.1165,13.1512,13.1107,13.1396,32400.0
2009-03-17 12:50:00,22.71,22.73,22.71,22.71,21600.0,13.1396,13.1512,13.1396,13.1396,21600.0
2009-03-17 13:00:00,22.72,22.73,22.68,22.69,11800.0,13.1454,13.1512,13.1223,13.1281,11800.0
2009-03-17 13:10:00,22.69,22.75,22.68,22.7,29800.0,13.1281,13.1628,13.1223,13.1338,29800.0
2009-03-17 13:20:00,22.69,22.79,22.69,22.75,32100.0,13.1281,13.1859,13.1281,13.1628,32100.0
2009-03-17 13:30:00,22.73,22.84,22.71,22.78,40600.0,13.1512,13.2148,13.1396,13.1801,40600.0
2009-03-17 13:40:00,22.79,22.81,22.75,22.76,29300.0,13.1859,13.1975,13.1628,13.1686,29300.0
2009-03-17 13:50:00,22.75,22.77,22.69,22.7,59200.0,13.1628,13.1743,13.1281,13.1338,59200.0
2009-03-17 14:00:00,22.71,22.72,22.67,22.68,20000.0,13.1396,13.1454,13.1165,13.1223,20000.0
2009-03-17 14:10:00,22.68,22.74,22.66,22.72,28500.0,13.1223,13.157,13.1107,13.1454,28500.0
2009-03-17 14:20:00,22.71,22.72,22.62,22.62,42400.0,13.1396,13.1454,13.0875,13.0875,42400.0
2009-03-17 14:30:00,22.63,22.72,22.61,22.72,45600.0,13.0933,13.1454,13.0818,13.1454,45600.0
2009-03-17 14:40:00,22.72,22.81,22.71,22.81,71200.0,13.1454,13.1975,13.1396,13.1975,71200.0
2009-03-17 14:50:00,22.82,22.85,22.78,22.78,53500.0,13.2033,13.2206,13.1801,13.1801,53500.0
2009-03-17 15:00:00,22.79,22.95,22.77,22.94,121100.0,13.1859,13.2785,13.1743,13.2727,121100.0
2009-03-17 15:10:00,22.95,22.97,22.89,22.96,90900.0,13.2785,13.2901,13.2438,13.2843,90900.0
2009-03-17 15:20:00,22.94,22.99,22.9,22.92,146100.0,13.2727,13.3016,13.2496,13.2611,146100.0
2009-03-17 15:30:00,22.92,22.94,22.83,22.94,155100.0,13.2611,13.2727,13.2091,13.2727,155100.0
2009-03-17 15:40:00,22.93,23.04,22.93,23.01,300100.0,13.2669,13.3306,13.2669,13.3132,300100.0
2009-03-17 15:50:00,23.01,23.17,22.98,23.17,465900.0,13.3132,13.4058,13.2958,13.4058,465900.0
2009-03-18 09:30:00,23.07,23.07,22.85,22.96,72400.0,13.3479,13.3479,13.2206,13.2843,72400.0
2009-03-18 09:40:00,22.98,22.98,22.84,22.88,85300.0,13.2958,13.2958,13.2148,13.238,85300.0
2009-03-18 09:50:00,22.88,22.99,22.84,22.97,72800.0,13.238,13.3016,13.2148,13.2901,72800.0
2009-03-18 10:00:00,22.97,22.98,22.89,22.89,141500.0,13.2901,13.2958,13.2438,13.2438,141500.0
2009-03-18 10:10:00,22.88,22.91,22.8,22.82,104400.0,13.238,13.2553,13.1917,13.2033,104400.0
2009-03-18 10:20:00,22.81,22.81,22.74,22.74,67400.0,13.1975,13.1975,13.157,13.157,67400.0
2009-03-18 10:30:00,22.74,22.76,22.66,22.75,82800.0,13.157,13.1686,13.1107,13.1628,82800.0
2009-03-18 10:40:00,22.76,22.92,22.74,22.91,94300.0,13.1686,13.2611,13.157,13.2553,94300.0
2009-03-18 10:50:00,22.92,23.0,22.88,23.0,157900.0,13.2611,13.3074,13.238,13.3074,157900.0
2009-03-18 11:00:00,23.0,23.01,22.95,23.01,105800.0,13.3074,13.3132,13.2785,13.3132,105800.0
2009-03-18 11:10:00,23.01,23.03,22.9,22.91,78400.0,13.3132,13.3248,13.2496,13.2553,78400.0
2009-03-18 11:20:00,22.92,22.95,22.8,22.85,121200.0,13.2611,13.2785,13.1917,13.2206,121200.0
2009-03-18 11:30:00,22.85,22.91,22.79,22.81,113400.0,13.2206,13.2553,13.1859,13.1975,113400.0
2009-03-18 11:40:00,22.81,22.86,22.79,22.81,70600.0,13.1975,13.2264,13.1859,13.1975,70600.0
2009-03-18 11:50:00,22.81,22.85,22.81,22.84,56500.0,13.1975,13.2206,13.1975,13.2148,56500.0
2009-03-18 12:00:00,22.85,22.85,22.83,22.84,87600.0,13.2206,13.2206,13.2091,13.2148,87600.0
2009-03-18 12:10:00,22.85,22.91,22.82,22.88,126600.0,13.2206,13.2553,13.2033,13.238,126600.0
2009-03-18 12:20:00,22.88,22.89,22.82,22.83,56300.0,13.238,13.2438,13.2033,13.2091,56300.0
2009-03-18 12:30:00,22.83,22.84,22.77,22.77,34700.0,13.2091,13.2148,13.1743,13.1743,34700.0
2009-03-18 12:40:00,22.78,22.82,22.77,22.79,37800.0,13.1801,13.2033,13.1743,13.1859,37800.0
2009-03-18 12:50:00,22.79,22.85,22.74,22.82,59600.0,13.1859,13.2206,13.157,13.2033,59600.0
2009-03-18 13:00:00,22.82,22.85,22.8,22.81,50800.0,13.2033,13.2206,13.1917,13.1975,50800.0
2009-03-18 13:10:00,22.82,22.82,22.76,22.76,48300.0,13.2033,13.2033,13.1686,13.1686,48300.0
2009-03-18 13:20:00,22.77,22.78,22.75,22.76,40400.0,13.1743,13.1801,13.1628,13.1686,40400.0
2009-03-18 13:30:00,22.76,22.77,22.75,22.75,31400.0,13.1686,13.1743,13.1628,13.1628,31400.0
2009-03-18 13:40:00,22.75,22.87,22.75,22.83,59300.0,13.1628,13.2322,13.1628,13.2091,59300.0
2009-03-18 13:50:00,22.83,22.86,22.81,22.85,135600.0,13.2091,13.2264,13.1975,13.2206,135600.0
2009-03-18 14:00:00,22.85,22.87,22.82,22.83,124000.0,13.2206,13.2322,13.2033,13.2091,124000.0
2009-03-18 14:10:00,22.83,23.15,22.83,23.03,195900.0,13.2091,13.3942,13.2091,13.3248,195900.0
2009-03-18 14:20:00,23.04,23.38,23.0,23.16,217200.0,13.3306,13.5273,13.3074,13.4,217200.0
2009-03-18 14:30:00,23.17,23.23,23.06,23.1,164200.0,13.4058,13.4405,13.3421,13.3653,164200.0
2009-03-18 14:40:00,23.12,23.34,23.06,23.33,279700.0,13.3768,13.5041,13.3421,13.4983,279700.0
2009-03-18 14:50:00,23.32,23.44,23.25,23.35,300600.0,13.4926,13.562,13.4521,13.5099,300600.0
2009-03-18 15:00:00,23.35,23.43,23.34,23.38,333700.0,13.5099,13.5562,13.5041,13.5273,333700.0
2009-03-18 15:10:00,23.37,23.46,23.19,23.23,375100.0,13.5215,13.5736,13.4173,13.4405,375100.0
2009-03-18 15:20:00,23.24,23.24,22.97,23.06,341300.0,13.4463,13.4463,13.2901,13.3421,341300.0
2009-03-18 15:30:00,23.07,23.14,22.99,23.04,265300.0,13.3479,13.3884,13.3016,13.3306,265300.0
2009-03-18 15:40:00,23.04,23.17,23.03,23.13,292300.0,13.3306,13.4058,13.3248,13.3826,292300.0
2009-03-18 15:50:00,23.14,23.28,23.13,23.25,267200.0,13.3884,13.4694,13.3826,13.4521,267200.0
2009-03-19 09:30:00,23.25,23.49,23.16,23.25,90100.0,13.4521,13.5909,13.4,13.4521,90100.0
2009-03-19 09:40:00,23.25,23.37,23.14,23.36,75700.0,13.4521,13.5215,13.3884,13.5157,75700.0
2009-03-19 09:50:00,23.35,23.35,23.18,23.18,88500.0,13.5099,13.5099,13.4116,13.4116,88500.0
2009-03-19 10:00:00,23.18,23.27,23.14,23.18,54700.0,13.4116,13.4636,13.3884,13.4116,54700.0
2009-03-19 10:10:00,23.16,23.35,23.16,23.29,94000.0,13.4,13.5099,13.4,13.4752,94000.0
2009-03-19 10:20:00,23.28,23.29,23.12,23.12,46200.0,13.4694,13.4752,13.3768,13.3768,46200.0
2009-03-19 10:30:00,23.11,23.23,23.09,23.22,38100.0,13.3711,13.4405,13.3595,13.4347,38100.0
2009-03-19 10:40:00,23.22,23.32,23.21,23.21,46500.0,13.4347,13.4926,13.4289,13.4289,46500.0
2009-03-19 10:50:00,23.2,23.2,23.08,23.17,62600.0,13.4231,13.4231,13.3537,13.4058,62600.0
2009-03-19 11:00:00,23.17,23.24,23.15,23.15,49900.0,13.4058,13.4463,13.3942,13.3942,49900.0
2009-03-19 11:10:00,23.15,23.18,23.14,23.17,67200.0,13.3942,13.4116,13.3884,13.4058,67200.0
2009-03-19 11:20:00,23.18,23.23,23.1,23.1,38700.0,13.4116,13.4405,13.3653,13.3653,38700.0
2009-03-19 11:30:00,23.1,23.19,23.09,23.09,64500.0,13.3653,13.4173,13.3595,13.3595,64500.0
2009-03-19 11:40:00,23.09,23.09,22.99,23.0,76300.0,13.3595,13.3595,13.3016,13.3074,76300.0
2009-03-19 11:50:00,23.01,23.08,22.96,23.07,46000.0,13.3132,13.3537,13.2843,13.3479,46000.0
2009-03-19 12:00:00,23.07,23.1,23.06,23.06,22300.0,13.3479,13.3653,13.3421,13.3421,22300.0
2009-03-19 12:10:00,23.06,23.09,23.0,23.0,48500.0,13.3421,13.3595,13.3074,13.3074,48500.0
2009-03-19 12:20:00,23.01,23.05,22.97,23.04,78100.0,13.3132,13.3363,13.2901,13.3306,78100.0
2009-03-19 12:30:00,23.05,23.1,23.02,23.04,30300.0,13.3363,13.3653,13.319,13.3306,30300.0
2009-03-19 12:40:00,23.04,23.11,23.02,23.08,17200.0,13.3306,13.3711,13.319,13.3537,17200.0
2009-03-19 12:50:00,23.1,23.1,23.0,23.0,27700.0,13.3653,13.3653,13.3074,13.3074,27700.0
2009-03-19 13:00:00,23.0,23.03,22.97,22.98,26200.0,13.3074,13.3248,13.2901,13.2958,26200.0
2009-03-19 13:10:00,22.98,23.07,22.98,23.05,45000.0,13.2958,13.3479,13.2958,13.3363,45000.0
2009-03-19 13:20:00,23.05,23.12,23.04,23.08,16600.0,13.3363,13.3768,13.3306,13.3537,16600.0
2009-03-19 13:30:00,23.09,23.12,23.03,23.05,22300.0,13.3595,13.3768,13.3248,13.3363,22300.0
2009-03-19 13:40:00,23.05,23.14,23.04,23.13,27100.0,13.3363,13.3884,13.3306,13.3826,27100.0
2009-03-19 13:50:00,23.13,23.15,23.07,23.08,28100.0,13.3826,13.3942,13.3479,13.3537,28100.0
2009-03-19 14:00:00,23.07,23.15,23.07,23.11,47700.0,13.3479,13.3942,13.3479,13.3711,47700.0
2009-03-19 14:10:00,23.11,23.12,23.05,23.07,33000.0,13.3711,13.3768,13.3363,13.3479,33000.0
2009-03-19 14:20:00,23.06,23.07,22.99,23.02,48800.0,13.3421,13.3479,13.3016,13.319,48800.0
2009-03-19 14:30:00,23.02,23.11,23.01,23.07,95600.0,13.319,13.3711,13.3132,13.3479,95600.0
2009-03-19 14:40:00,23.06,23.1,23.03,23.06,61000.0,13.3421,13.3653,13.3248,13.3421,61000.0
2009-03-19 14:50:00,23.06,23.08,23.03,23.08,61900.0,13.3421,13.3537,13.3248,13.3537,61900.0
2009-03-19 15:00:00,23.08,23.17,23.07,23.11,81200.0,13.3537,13.4058,13.3479,13.3711,81200.0
2009-03-19 15:10:00,23.11,23.16,23.09,23.13,91400.0,13.3711,13.4,13.3595,13.3826,91400.0
2009-03-19 15:20:00,23.13,23.17,23.1,23.15,87500.0,13.3826,13.4058,13.3653,13.3942,87500.0
2009-03-19 15:30:00,23.15,23.25,23.13,23.17,153000.0,13.3942,13.4521,13.3826,13.4058,153000.0
2009-03-19 15:40:00,23.17,23.22,23.11,23.21,127200.0,13.4058,13.4347,13.3711,13.4289,127200.0
2009-03-19 15:50:00,23.21,23.21,23.06,23.15,250400.0,13.4289,13.4289,13.3421,13.3942,250400.0
2009-03-20 09:30:00,23.38,23.56,23.16,23.46,1122900.0,13.5273,13.6314,13.4,13.5736,1122900.0
2009-03-20 09:40:00,23.46,23.58,23.36,23.56,167800.0,13.5736,13.643,13.5157,13.6314,167800.0
2009-03-20 09:50:00,23.56,23.7,23.47,23.53,114600.0,13.6314,13.7124,13.5793,13.6141,114600.0
2009-03-20 10:00:00,23.53,23.57,23.47,23.49,77300.0,13.6141,13.6372,13.5793,13.5909,77300.0
2009-03-20 10:10:00,23.5,23.55,23.37,23.37,72600.0,13.5967,13.6256,13.5215,13.5215,72600.0
2009-03-20 10:20:00,23.38,23.62,23.38,23.62,77600.0,13.5273,13.6661,13.5273,13.6661,77600.0
2009-03-20 10:30:00,23.62,23.62,23.5,23.55,69700.0,13.6661,13.6661,13.5967,13.6256,69700.0
2009-03-20 10:40:00,23.55,23.64,23.5,23.56,97000.0,13.6256,13.6777,13.5967,13.6314,97000.0
2009-03-20 10:50:00,23.56,23.77,23.49,23.77,226200.0,13.6314,13.7529,13.5909,13.7529,226200.0
2009-03-20 11:00:00,23.77,23.77,23.61,23.67,86900.0,13.7529,13.7529,13.6603,13.6951,86900.0
2009-03-20 11:10:00,23.68,23.68,23.54,23.55,40200.0,13.7008,13.7008,13.6198,13.6256,40200.0
2009-03-20 11:20:00,23.55,23.57,23.44,23.48,106300.0,13.6256,13.6372,13.562,13.5851,106300.0
2009-03-20 11:30:00,23.48,23.62,23.47,23.59,39300.0,13.5851,13.6661,13.5793,13.6488,39300.0
2009-03-20 11:40:00,23.6,23.62,23.5,23.5,53300.0,13.6546,13.6661,13.5967,13.5967,53300.0
2009-03-20 11:50:00,23.49,23.52,23.48,23.49,42800.0,13.5909,13.6083,13.5851,13.5909,42800.0
2009-03-20 12:00:00,23.5,23.5,23.46,23.47,36600.0,13.5967,13.5967,13.5736,13.5793,36600.0
2009-03-20 12:10:00,23.46,23.59,23.46,23.59,46300.0,13.5736,13.6488,13.5736,13.6488,46300.0
2009-03-20 12:20:00,23.59,23.6,23.54,23.55,38800.0,13.6488,13.6546,13.6198,13.6256,38800.0
2009-03-20 12:30:00,23.55,23.61,23.54,23.56,58100.0,13.6256,13.6603,13.6198,13.6314,58100.0
2009-03-20 12:40:00,23.56,23.57,23.49,23.49,30700.0,13.6314,13.6372,13.5909,13.5909,30700.0
2009-03-20 12:50:00,23.49,23.49,23.36,23.37,71400.0,13.5909,13.5909,13.5157,13.5215,71400.0
2009-03-20 13:00:00,23.37,23.37,23.24,23.25,75800.0,13.5215,13.5215,13.4463,13.4521,75800.0
2009-03-20 13:10:00,23.26,23.3,23.25,23.26,33300.0,13.4578,13.481,13.4521,13.4578,33300.0
2009-03-20 13:20:00,23.25,23.25,23.14,23.15,74400.0,13.4521,13.4521,13.3884,13.3942,74400.0
2009-03-20 13:30:00,23.16,23.22,23.08,23.09,66400.0,13.4,13.4347,13.3537,13.3595,66400.0
2009-03-20 13:40:00,23.09,23.15,23.06,23.08,50000.0,13.3595,13.3942,13.3421,13.3537,50000.0
2009-03-20 13:50:00,23.08,23.1,23.0,23.07,92400.0,13.3537,13.3653,13.3074,13.3479,92400.0
2009-03-20 14:00:00,23.07,23.08,23.03,23.04,52200.0,13.3479,13.3537,13.3248,13.3306,52200.0
2009-03-20 14:10:00,23.05,23.08,23.02,23.07,34300.0,13.3363,13.3537,13.319,13.3479,34300.0
2009-03-20 14:20:00,23.07,23.08,23.01,23.08,34800.0,13.3479,13.3537,13.3132,13.3537,34800.0
2009-03-20 14:30:00,23.08,23.11,23.07,23.08,61200.0,13.3537,13.3711,13.3479,13.3537,61200.0
2009-03-20 14:40:00,23.08,23.08,23.0,23.05,56900.0,13.3537,13.3537,13.3074,13.3363,56900.0
2009-03-20 14:50:00,23.05,23.14,23.03,23.13,60100.0,13.3363,13.3884,13.3248,13.3826,60100.0
2009-03-20 15:00:00,23.13,23.17,23.12,23.16,55900.0,13.3826,13.4058,13.3768,13.4,55900.0
2009-03-20 15:10:00,23.16,23.21,23.12,23.13,89800.0,13.4,13.4289,13.3768,13.3826,89800.0
2009-03-20 15:20:00,23.12,23.21,23.12,23.17,95100.0,13.3768,13.4289,13.3768,13.4058,95100.0
2009-03-20 15:30:00,23.17,23.28,23.16,23.18,125700.0,13.4058,13.4694,13.4,13.4116,125700.0
2009-03-20 15:40:00,23.18,23.2,23.09,23.09,95400.0,13.4116,13.4231,13.3595,13.3595,95400.0
2009-03-20 15:50:00,23.09,23.12,23.03,23.03,323600.0,13.3595,13.3768,13.3248,13.3248,323600.0
2009-03-23 09:30:00,23.79,23.79,23.3,23.6,112600.0,13.7645,13.7645,13.481,13.6546,112600.0
2009-03-23 09:40:00,23.59,23.63,23.41,23.42,84000.0,13.6488,13.6719,13.5446,13.5504,84000.0
2009-03-23 09:50:00,23.41,23.44,23.31,23.42,132600.0,13.5446,13.562,13.4868,13.5504,132600.0
2009-03-23 10:00:00,23.42,23.61,23.41,23.51,125800.0,13.5504,13.6603,13.5446,13.6025,125800.0
2009-03-23 10:10:00,23.51,23.66,23.47,23.62,93800.0,13.6025,13.6893,13.5793,13.6661,93800.0
2009-03-23 10:20:00,23.63,23.65,23.48,23.54,89300.0,13.6719,13.6835,13.5851,13.6198,89300.0
2009-03-23 10:30:00,23.54,23.65,23.54,23.58,74600.0,13.6198,13.6835,13.6198,13.643,74600.0
2009-03-23 10:40:00,23.57,23.68,23.55,23.67,85200.0,13.6372,13.7008,13.6256,13.6951,85200.0
2009-03-23 10:50:00,23.66,23.77,23.63,23.74,84300.0,13.6893,13.7529,13.6719,13.7356,84300.0
2009-03-23 11:00:00,23.73,23.77,23.71,23.73,41400.0,13.7298,13.7529,13.7182,13.7298,41400.0
2009-03-23 11:10:00,23.73,23.75,23.69,23.71,25800.0,13.7298,13.7413,13.7066,13.7182,25800.0
2009-03-23 11:20:00,23.71,23.75,23.68,23.73,45700.0,13.7182,13.7413,13.7008,13.7298,45700.0
2009-03-23 11:30:00,23.72,23.79,23.66,23.66,84400.0,13.724,13.7645,13.6893,13.6893,84400.0
2009-03-23 11:40:00,23.66,23.71,23.64,23.71,51500.0,13.6893,13.7182,13.6777,13.7182,51500.0
2009-03-23 11:50:00,23.71,23.89,23.7,23.85,101000.0,13.7182,13.8224,13.7124,13.7992,101000.0
2009-03-23 12:00:00,23.85,23.85,23.8,23.83,38600.0,13.7992,13.7992,13.7703,13.7876,38600.0
2009-03-23 12:10:00,23.83,23.85,23.79,23.79,45800.0,13.7876,13.7992,13.7645,13.7645,45800.0
2009-03-23 12:20:00,23.79,23.81,23.75,23.78,34800.0,13.7645,13.7761,13.7413,13.7587,34800.0
2009-03-23 12:30:00,23.79,23.8,23.75,23.8,38200.0,13.7645,13.7703,13.7413,13.7703,38200.0
2009-03-23 12:40:00,23.8,23.83,23.75,23.76,27000.0,13.7703,13.7876,13.7413,13.7471,27000.0
2009-03-23 12:50:00,23.76,23.77,23.7,23.72,32800.0,13.7471,13.7529,13.7124,13.724,32800.0
2009-03-23 13:00:00,23.73,23.73,23.65,23.69,39300.0,13.7298,13.7298,13.6835,13.7066,39300.0
2009-03-23 13:10:00,23.69,23.78,23.69,23.72,72800.0,13.7066,13.7587,13.7066,13.724,72800.0
2009-03-23 13:20:00,23.71,23.75,23.59,23.59,54300.0,13.7182,13.7413,13.6488,13.6488,54300.0
2009-03-23 13:30:00,23.61,23.67,23.56,23.62,65900.0,13.6603,13.6951,13.6314,13.6661,65900.0
2009-03-23 13:40:00,23.61,23.62,23.56,23.59,77000.0,13.6603,13.6661,13.6314,13.6488,77000.0
2009-03-23 13:50:00,23.59,23.62,23.54,23.56,108300.0,13.6488,13.6661,13.6198,13.6314,108300.0
2009-03-23 14:00:00,23.56,23.64,23.56,23.6,69500.0,13.6314,13.6777,13.6314,13.6546,69500.0
2009-03-23 14:10:00,23.6,23.6,23.49,23.54,96700.0,13.6546,13.6546,13.5909,13.6198,96700.0
2009-03-23 14:20:00,23.54,23.58,23.51,23.56,68000.0,13.6198,13.643,13.6025,13.6314,68000.0
2009-03-23 14:30:00,23.56,23.65,23.55,23.59,131300.0,13.6314,13.6835,13.6256,13.6488,131300.0
2009-03-23 14:40:00,23.6,23.7,23.59,23.69,147000.0,13.6546,13.7124,13.6488,13.7066,147000.0
2009-03-23 14:50:00,23.69,23.89,23.68,23.89,382700.0,13.7066,13.8224,13.7008,13.8224,382700.0
2009-03-23 15:00:00,23.88,23.9,23.83,23.84,279400.0,13.8166,13.8281,13.7876,13.7934,279400.0
2009-03-23 15:10:00,23.84,23.89,23.84,23.88,307000.0,13.7934,13.8224,13.7934,13.8166,307000.0
2009-03-23 15:20:00,23.87,24.01,23.87,23.98,156800.0,13.8108,13.8918,13.8108,13.8744,156800.0
2009-03-23 15:30:00,23.98,24.05,23.94,24.03,167100.0,13.8744,13.9149,13.8513,13.9034,167100.0
2009-03-23 15:40:00,24.02,24.14,24.02,24.14,257300.0,13.8976,13.967,13.8976,13.967,257300.0
2009-03-23 15:50:00,24.13,24.26,24.13,24.25,407800.0,13.9612,14.0364,13.9612,14.0306,407800.0
2009-03-24 09:30:00,24.18,24.2,24.0,24.0,102800.0,13.9901,14.0017,13.886,13.886,102800.0
2009-03-24 09:40:00,24.0,24.07,23.87,24.03,123400.0,13.886,13.9265,13.8108,13.9034,123400.0
2009-03-24 09:50:00,24.04,24.23,24.01,24.21,144000.0,13.9091,14.0191,13.8918,14.0075,144000.0
2009-03-24 10:00:00,24.22,24.36,24.22,24.35,179600.0,14.0133,14.0943,14.0133,14.0885,179600.0
2009-03-24 10:10:00,24.35,24.39,24.23,24.24,109200.0,14.0885,14.1116,14.0191,14.0249,109200.0
2009-03-24 10:20:00,24.23,24.26,24.06,24.06,135100.0,14.0191,14.0364,13.9207,13.9207,135100.0
2009-03-24 10:30:00,24.06,24.09,24.01,24.08,148100.0,13.9207,13.9381,13.8918,13.9323,148100.0
2009-03-24 10:40:00,24.08,24.11,24.05,24.1,73700.0,13.9323,13.9496,13.9149,13.9439,73700.0
2009-03-24 10:50:00,24.1,24.13,24.06,24.06,87900.0,13.9439,13.9612,13.9207,13.9207,87900.0
2009-03-24 11:00:00,24.06,24.12,24.01,24.05,198900.0,13.9207,13.9554,13.8918,13.9149,198900.0
2009-03-24 11:10:00,24.06,24.19,24.06,24.17,54400.0,13.9207,13.9959,13.9207,13.9844,54400.0
2009-03-24 11:20:00,24.16,24.2,24.14,24.15,131200.0,13.9786,14.0017,13.967,13.9728,131200.0
2009-03-24 11:30:00,24.15,24.19,24.15,24.19,64500.0,13.9728,13.9959,13.9728,13.9959,64500.0
2009-03-24 11:40:00,24.19,24.19,24.0,24.13,78500.0,13.9959,13.9959,13.886,13.9612,78500.0
2009-03-24 11:50:00,24.13,24.13,24.05,24.05,59000.0,13.9612,13.9612,13.9149,13.9149,59000.0
2009-03-24 12:00:00,24.05,24.07,23.99,24.06,89900.0,13.9149,13.9265,13.8802,13.9207,89900.0
2009-03-24 12:10:00,24.06,24.15,24.01,24.14,136800.0,13.9207,13.9728,13.8918,13.967,136800.0
2009-03-24 12:20:00,24.14,24.15,24.03,24.08,76800.0,13.967,13.9728,13.9034,13.9323,76800.0
2009-03-24 12:30:00,24.09,24.11,24.04,24.06,53400.0,13.9381,13.9496,13.9091,13.9207,53400.0
2009-03-24 12:40:00,24.06,24.07,24.02,24.07,44700.0,13.9207,13.9265,13.8976,13.9265,44700.0
2009-03-24 12:50:00,24.07,24.18,24.05,24.16,90800.0,13.9265,13.9901,13.9149,13.9786,90800.0
2009-03-24 13:00:00,24.16,24.17,24.07,24.09,72700.0,13.9786,13.9844,13.9265,13.9381,72700.0
2009-03-24 13:10:00,24.1,24.13,24.04,24.08,140100.0,13.9439,13.9612,13.9091,13.9323,140100.0
2009-03-24 13:20:00,24.08,24.12,24.01,24.07,201400.0,13.9323,13.9554,13.8918,13.9265,201400.0
2009-03-24 13:30:00,24.07,24.09,24.03,24.03,101000.0,13.9265,13.9381,13.9034,13.9034,101000.0
2009-03-24 13:40:00,24.03,24.04,23.97,24.01,50300.0,13.9034,13.9091,13.8686,13.8918,50300.0
2009-03-24 13:50:00,24.01,24.02,23.94,24.02,123300.0,13.8918,13.8976,13.8513,13.8976,123300.0
2009-03-24 14:00:00,24.02,24.12,24.01,24.11,122600.0,13.8976,13.9554,13.8918,13.9496,122600.0
2009-03-24 14:10:00,24.11,24.18,24.11,24.16,214000.0,13.9496,13.9901,13.9496,13.9786,214000.0
2009-03-24 14:20:00,24.17,24.22,24.14,24.16,96400.0,13.9844,14.0133,13.967,13.9786,96400.0
2009-03-24 14:30:00,24.15,24.27,24.15,24.26,157700.0,13.9728,14.0422,13.9728,14.0364,157700.0
2009-03-24 14:40:00,24.26,24.31,24.25,24.31,128200.0,14.0364,14.0654,14.0306,14.0654,128200.0
2009-03-24 14:50:00,24.31,24.31,24.23,24.25,148500.0,14.0654,14.0654,14.0191,14.0306,148500.0
2009-03-24 15:00:00,24.25,24.27,24.21,24.22,183200.0,14.0306,14.0422,14.0075,14.0133,183200.0
2009-03-24 15:10:00,24.22,24.28,24.2,24.25,319700.0,14.0133,14.048,14.0017,14.0306,319700.0
2009-03-24 15:20:00,24.25,24.35,24.25,24.3,398600.0,14.0306,14.0885,14.0306,14.0596,398600.0
2009-03-24 15:30:00,24.3,24.34,24.27,24.34,318900.0,14.0596,14.0827,14.0422,14.0827,318900.0
2009-03-24 15:40:00,24.34,24.38,24.32,24.35,391000.0,14.0827,14.1059,14.0711,14.0885,391000.0
2009-03-24 15:50:00,24.34,24.35,24.25,24.26,776300.0,14.0827,14.0885,14.0306,14.0364,776300.0
2009-03-25 09:30:00,23.6,23.95,23.56,23.69,300900.0,13.6546,13.8571,13.6314,13.7066,300900.0
2009-03-25 09:40:00,23.7,23.82,23.6,23.8,368900.0,13.7124,13.7818,13.6546,13.7703,368900.0
2009-03-25 09:50:00,23.8,24.01,23.8,23.97,246500.0,13.7703,13.8918,13.7703,13.8686,246500.0
2009-03-25 10:00:00,23.97,24.1,23.92,24.01,297500.0,13.8686,13.9439,13.8397,13.8918,297500.0
2009-03-25 10:10:00,24.01,24.01,23.86,23.9,306600.0,13.8918,13.8918,13.805,13.8281,306600.0
2009-03-25 10:20:00,23.9,23.91,23.62,23.66,360100.0,13.8281,13.8339,13.6661,13.6893,360100.0
2009-03-25 10:30:00,23.66,23.74,23.53,23.7,487200.0,13.6893,13.7356,13.6141,13.7124,487200.0
2009-03-25 10:40:00,23.7,23.71,23.39,23.43,503200.0,13.7124,13.7182,13.5331,13.5562,503200.0
2009-03-25 10:50:00,23.43,23.56,23.43,23.54,184500.0,13.5562,13.6314,13.5562,13.6198,184500.0
2009-03-25 11:00:00,23.54,23.69,23.53,23.65,128700.0,13.6198,13.7066,13.6141,13.6835,128700.0
2009-03-25 11:10:00,23.65,23.7,23.5,23.55,121500.0,13.6835,13.7124,13.5967,13.6256,121500.0
2009-03-25 11:20:00,23.55,23.59,23.48,23.54,187400.0,13.6256,13.6488,13.5851,13.6198,187400.0
2009-03-25 11:30:00,23.53,23.59,23.48,23.58,192700.0,13.6141,13.6488,13.5851,13.643,192700.0
2009-03-25 11:40:00,23.58,23.61,23.5,23.51,125600.0,13.643,13.6603,13.5967,13.6025,125600.0
2009-03-25 11:50:00,23.51,23.61,23.5,23.58,290000.0,13.6025,13.6603,13.5967,13.643,290000.0
2009-03-25 12:00:00,23.58,23.73,23.57,23.7,175200.0,13.643,13.7298,13.6372,13.7124,175200.0
2009-03-25 12:10:00,23.7,23.81,23.69,23.79,184000.0,13.7124,13.7761,13.7066,13.7645,184000.0
2009-03-25 12:20:00,23.79,23.8,23.61,23.65,129500.0,13.7645,13.7703,13.6603,13.6835,129500.0
2009-03-25 12:30:00,23.66,23.7,23.62,23.65,57000.0,13.6893,13.7124,13.6661,13.6835,57000.0
2009-03-25 12:40:00,23.65,23.67,23.61,23.64,61900.0,13.6835,13.6951,13.6603,13.6777,61900.0
2009-03-25 12:50:00,23.63,23.67,23.55,23.62,60000.0,13.6719,13.6951,13.6256,13.6661,60000.0
2009-03-25 13:00:00,23.62,23.7,23.62,23.63,66200.0,13.6661,13.7124,13.6661,13.6719,66200.0
2009-03-25 13:10:00,23.62,23.67,23.57,23.57,95800.0,13.6661,13.6951,13.6372,13.6372,95800.0
2009-03-25 13:20:00,23.57,23.6,23.48,23.55,167600.0,13.6372,13.6546,13.5851,13.6256,167600.0
2009-03-25 13:30:00,23.54,23.61,23.5,23.59,241200.0,13.6198,13.6603,13.5967,13.6488,241200.0
2009-03-25 13:40:00,23.59,23.63,23.5,23.61,253800.0,13.6488,13.6719,13.5967,13.6603,253800.0
2009-03-25 13:50:00,23.61,23.71,23.58,23.58,184800.0,13.6603,13.7182,13.643,13.643,184800.0
2009-03-25 14:00:00,23.58,23.63,23.5,23.53,455700.0,13.643,13.6719,13.5967,13.6141,455700.0
2009-03-25 14:10:00,23.53,23.58,23.49,23.51,116100.0,13.6141,13.643,13.5909,13.6025,116100.0
2009-03-25 14:20:00,23.53,23.57,23.49,23.52,116900.0,13.6141,13.6372,13.5909,13.6083,116900.0
2009-03-25 14:30:00,23.51,23.59,23.5,23.51,216500.0,13.6025,13.6488,13.5967,13.6025,216500.0
2009-03-25 14:40:00,23.51,23.52,23.33,23.38,251000.0,13.6025,13.6083,13.4983,13.5273,251000.0
2009-03-25 14:50:00,23.38,23.4,23.24,23.25,318500.0,13.5273,13.5388,13.4463,13.4521,318500.0
2009-03-25 15:00:00,23.25,23.26,23.11,23.22,749800.0,13.4521,13.4578,13.3711,13.4347,749800.0
2009-03-25 15:10:00,23.21,23.22,23.12,23.22,366700.0,13.4289,13.4347,13.3768,13.4347,366700.0
2009-03-25 15:20:00,23.22,23.4,23.22,23.4,181600.0,13.4347,13.5388,13.4347,13.5388,181600.0
2009-03-25 15:30:00,23.4,23.46,23.35,23.37,210900.0,13.5388,13.5736,13.5099,13.5215,210900.0
2009-03-25 15:40:00,23.36,23.48,23.29,23.42,244600.0,13.5157,13.5851,13.4752,13.5504,244600.0
2009-03-25 15:50:00,23.42,23.71,23.35,23.61,469900.0,13.5504,13.7182,13.5099,13.6603,469900.0
2009-03-26 09:30:00,24.46,24.46,23.75,24.02,430100.0,14.1521,14.1521,13.7413,13.8976,430100.0
2009-03-26 09:40:00,24.02,24.43,23.99,24.37,431500.0,13.8976,14.1348,13.8802,14.1001,431500.0
2009-03-26 09:50:00,24.38,24.49,24.07,24.11,455700.0,14.1059,14.1695,13.9265,13.9496,455700.0
2009-03-26 10:00:00,24.11,24.44,24.11,24.29,232500.0,13.9496,14.1406,13.9496,14.0538,232500.0
2009-03-26 10:10:00,24.29,24.31,24.01,24.06,360100.0,14.0538,14.0654,13.8918,13.9207,360100.0
2009-03-26 10:20:00,24.06,24.15,24.05,24.06,200100.0,13.9207,13.9728,13.9149,13.9207,200100.0
2009-03-26 10:30:00,24.06,24.24,24.05,24.23,127700.0,13.9207,14.0249,13.9149,14.0191,127700.0
2009-03-26 10:40:00,24.24,24.31,24.18,24.18,231400.0,14.0249,14.0654,13.9901,13.9901,231400.0
2009-03-26 10:50:00,24.18,24.29,24.18,24.24,151100.0,13.9901,14.0538,13.9901,14.0249,151100.0
2009-03-26 11:00:00,24.25,24.65,24.24,24.56,539600.0,14.0306,14.2621,14.0249,14.21,539600.0
2009-03-26 11:10:00,24.56,24.91,24.56,24.89,517100.0,14.21,14.4125,14.21,14.4009,517100.0
2009-03-26 11:20:00,24.89,25.16,24.89,25.04,645300.0,14.4009,14.5572,14.4009,14.4877,645300.0
2009-03-26 11:30:00,25.05,25.15,25.0,25.04,240300.0,14.4935,14.5514,14.4646,14.4877,240300.0
2009-03-26 11:40:00,25.05,25.09,25.03,25.07,81800.0,14.4935,14.5167,14.4819,14.5051,81800.0
2009-03-26 11:50:00,25.07,25.3,25.05,25.3,202600.0,14.5051,14.6382,14.4935,14.6382,202600.0
2009-03-26 12:00:00,25.3,25.62,25.21,25.56,323800.0,14.6382,14.8233,14.5861,14.7886,323800.0
2009-03-26 12:10:00,25.55,25.85,25.48,25.62,455600.0,14.7828,14.9564,14.7423,14.8233,455600.0
2009-03-26 12:20:00,25.63,25.75,25.61,25.75,146700.0,14.8291,14.8985,14.8175,14.8985,146700.0
2009-03-26 12:30:00,25.75,25.85,25.74,25.74,193200.0,14.8985,14.9564,14.8927,14.8927,193200.0
2009-03-26 12:40:00,25.74,25.78,25.57,25.63,234100.0,14.8927,14.9159,14.7944,14.8291,234100.0
2009-03-26 12:50:00,25.63,25.65,25.49,25.5,173400.0,14.8291,14.8407,14.7481,14.7539,173400.0
2009-03-26 13:00:00,25.51,25.81,25.5,25.74,158400.0,14.7597,14.9332,14.7539,14.8927,158400.0
2009-03-26 13:10:00,25.75,25.84,25.74,25.83,151600.0,14.8985,14.9506,14.8927,14.9448,151600.0
2009-03-26 13:20:00,25.83,26.03,25.83,25.98,350900.0,14.9448,15.0605,14.9448,15.0316,350900.0
2009-03-26 13:30:00,25.98,26.0,25.74,25.75,127100.0,15.0316,15.0432,14.8927,14.8985,127100.0
2009-03-26 13:40:00,25.75,25.8,25.74,25.75,94100.0,14.8985,14.9274,14.8927,14.8985,94100.0
2009-03-26 13:50:00,25.75,25.87,25.72,25.85,123800.0,14.8985,14.9679,14.8812,14.9564,123800.0
2009-03-26 14:00:00,25.85,25.88,25.72,25.76,141900.0,14.9564,14.9737,14.8812,14.9043,141900.0
2009-03-26 14:10:00,25.78,25.78,25.68,25.7,111400.0,14.9159,14.9159,14.858,14.8696,111400.0
2009-03-26 14:20:00,25.7,25.77,25.55,25.56,276700.0,14.8696,14.9101,14.7828,14.7886,276700.0
2009-03-26 14:30:00,25.56,25.73,25.5,25.71,318200.0,14.7886,14.8869,14.7539,14.8754,318200.0
2009-03-26 14:40:00,25.71,25.75,25.58,25.69,247100.0,14.8754,14.8985,14.8002,14.8638,247100.0
2009-03-26 14:50:00,25.71,25.71,25.53,25.55,301300.0,14.8754,14.8754,14.7712,14.7828,301300.0
2009-03-26 15:00:00,25.55,25.63,25.46,25.59,330400.0,14.7828,14.8291,14.7307,14.8059,330400.0
2009-03-26 15:10:00,25.59,25.62,25.42,25.52,226600.0,14.8059,14.8233,14.7076,14.7654,226600.0
2009-03-26 15:20:00,25.52,25.71,25.51,25.69,173000.0,14.7654,14.8754,14.7597,14.8638,173000.0
2009-03-26 15:30:00,25.69,25.75,25.56,25.61,243900.0,14.8638,14.8985,14.7886,14.8175,243900.0
2009-03-26 15:40:00,25.62,25.74,25.62,25.68,320300.0,14.8233,14.8927,14.8233,14.858,320300.0
2009-03-26 15:50:00,25.68,25.87,25.67,25.83,637300.0,14.858,14.9679,14.8522,14.9448,637300.0
2009-03-27 09:30:00,25.34,25.74,25.34,25.55,191600.0,14.6613,14.8927,14.6613,14.7828,191600.0
2009-03-27 09:40:00,25.55,25.78,25.54,25.77,167700.0,14.7828,14.9159,14.777,14.9101,167700.0
2009-03-27 09:50:00,25.77,25.81,25.57,25.62,232000.0,14.9101,14.9332,14.7944,14.8233,232000.0
2009-03-27 10:00:00,25.62,25.62,25.5,25.5,113000.0,14.8233,14.8233,14.7539,14.7539,113000.0
2009-03-27 10:10:00,25.5,25.51,25.43,25.46,105900.0,14.7539,14.7597,14.7134,14.7307,105900.0
2009-03-27 10:20:00,25.45,25.55,25.43,25.54,98200.0,14.7249,14.7828,14.7134,14.777,98200.0
2009-03-27 10:30:00,25.55,25.57,25.51,25.53,106400.0,14.7828,14.7944,14.7597,14.7712,106400.0
2009-03-27 10:40:00,25.53,25.55,25.52,25.53,78600.0,14.7712,14.7828,14.7654,14.7712,78600.0
2009-03-27 10:50:00,25.54,25.54,25.5,25.52,94300.0,14.777,14.777,14.7539,14.7654,94300.0
2009-03-27 11:00:00,25.51,25.52,25.43,25.5,183400.0,14.7597,14.7654,14.7134,14.7539,183400.0
2009-03-27 11:10:00,25.49,25.57,25.48,25.52,97900.0,14.7481,14.7944,14.7423,14.7654,97900.0
2009-03-27 11:20:00,25.52,25.56,25.46,25.46,93700.0,14.7654,14.7886,14.7307,14.7307,93700.0
2009-03-27 11:30:00,25.46,25.5,25.45,25.49,94400.0,14.7307,14.7539,14.7249,14.7481,94400.0
2009-03-27 11:40:00,25.48,25.62,25.48,25.61,49700.0,14.7423,14.8233,14.7423,14.8175,49700.0
2009-03-27 11:50:00,25.61,25.62,25.5,25.52,96700.0,14.8175,14.8233,14.7539,14.7654,96700.0
2009-03-27 12:00:00,25.52,25.59,25.52,25.56,73500.0,14.7654,14.8059,14.7654,14.7886,73500.0
2009-03-27 12:10:00,25.56,25.56,25.48,25.52,137600.0,14.7886,14.7886,14.7423,14.7654,137600.0
2009-03-27 12:20:00,25.51,25.52,25.44,25.49,108400.0,14.7597,14.7654,14.7192,14.7481,108400.0
2009-03-27 12:30:00,25.49,25.52,25.49,25.52,48300.0,14.7481,14.7654,14.7481,14.7654,48300.0
2009-03-27 12:40:00,25.48,25.52,25.47,25.48,55500.0,14.7423,14.7654,14.7365,14.7423,55500.0
2009-03-27 12:50:00,25.48,25.5,25.32,25.33,217600.0,14.7423,14.7539,14.6497,14.6555,217600.0
2009-03-27 13:00:00,25.34,25.34,25.26,25.31,176200.0,14.6613,14.6613,14.615,14.6439,176200.0
2009-03-27 13:10:00,25.32,25.38,25.31,25.36,140400.0,14.6497,14.6844,14.6439,14.6729,140400.0
2009-03-27 13:20:00,25.36,25.42,25.34,25.42,101000.0,14.6729,14.7076,14.6613,14.7076,101000.0
2009-03-27 13:30:00,25.42,25.46,25.31,25.31,218900.0,14.7076,14.7307,14.6439,14.6439,218900.0
2009-03-27 13:40:00,25.31,25.32,25.18,25.25,91500.0,14.6439,14.6497,14.5687,14.6092,91500.0
2009-03-27 13:50:00,25.25,25.27,25.19,25.27,94100.0,14.6092,14.6208,14.5745,14.6208,94100.0
2009-03-27 14:00:00,25.27,25.3,25.24,25.27,70500.0,14.6208,14.6382,14.6034,14.6208,70500.0
2009-03-27 14:10:00,25.27,25.31,25.24,25.31,55900.0,14.6208,14.6439,14.6034,14.6439,55900.0
2009-03-27 14:20:00,25.32,25.42,25.31,25.37,67200.0,14.6497,14.7076,14.6439,14.6787,67200.0
2009-03-27 14:30:00,25.37,25.49,25.36,25.45,119200.0,14.6787,14.7481,14.6729,14.7249,119200.0
2009-03-27 14:40:00,25.44,25.49,25.38,25.44,90600.0,14.7192,14.7481,14.6844,14.7192,90600.0
2009-03-27 14:50:00,25.43,25.48,25.42,25.48,66100.0,14.7134,14.7423,14.7076,14.7423,66100.0
2009-03-27 15:00:00,25.47,25.58,25.47,25.48,168900.0,14.7365,14.8002,14.7365,14.7423,168900.0
2009-03-27 15:10:00,25.48,25.5,25.4,25.5,96200.0,14.7423,14.7539,14.696,14.7539,96200.0
2009-03-27 15:20:00,25.5,25.5,25.38,25.43,128000.0,14.7539,14.7539,14.6844,14.7134,128000.0
2009-03-27 15:30:00,25.43,25.45,25.34,25.36,211000.0,14.7134,14.7249,14.6613,14.6729,211000.0
2009-03-27 15:40:00,25.35,25.46,25.32,25.42,154400.0,14.6671,14.7307,14.6497,14.7076,154400.0
2009-03-27 15:50:00,25.43,25.46,25.32,25.35,370400.0,14.7134,14.7307,14.6497,14.6671,370400.0
2009-03-30 09:30:00,25.17,25.34,25.01,25.09,159100.0,14.5629,14.6613,14.4704,14.5167,159100.0
2009-03-30 09:40:00,25.1,25.1,24.89,24.99,155000.0,14.5224,14.5224,14.4009,14.4588,155000.0
2009-03-30 09:50:00,24.99,25.08,24.93,25.01,148500.0,14.4588,14.5109,14.4241,14.4704,148500.0
2009-03-30 10:00:00,25.0,25.17,24.97,25.17,225700.0,14.4646,14.5629,14.4472,14.5629,225700.0
2009-03-30 10:10:00,25.17,25.27,25.14,25.2,136100.0,14.5629,14.6208,14.5456,14.5803,136100.0
2009-03-30 10:20:00,25.2,25.23,25.11,25.23,132800.0,14.5803,14.5977,14.5282,14.5977,132800.0
2009-03-30 10:30:00,25.23,25.23,25.08,25.1,146000.0,14.5977,14.5977,14.5109,14.5224,146000.0
2009-03-30 10:40:00,25.1,25.15,25.06,25.15,202400.0,14.5224,14.5514,14.4993,14.5514,202400.0
2009-03-30 10:50:00,25.15,25.23,25.14,25.2,70200.0,14.5514,14.5977,14.5456,14.5803,70200.0
2009-03-30 11:00:00,25.19,25.22,25.1,25.15,76500.0,14.5745,14.5919,14.5224,14.5514,76500.0
2009-03-30 11:10:00,25.14,25.24,25.14,25.14,67300.0,14.5456,14.6034,14.5456,14.5456,67300.0
2009-03-30 11:20:00,25.14,25.18,25.07,25.09,99600.0,14.5456,14.5687,14.5051,14.5167,99600.0
2009-03-30 11:30:00,25.1,25.11,25.03,25.11,72800.0,14.5224,14.5282,14.4819,14.5282,72800.0
2009-03-30 11:40:00,25.11,25.16,25.1,25.15,58900.0,14.5282,14.5572,14.5224,14.5514,58900.0
2009-03-30 11:50:00,25.16,25.17,25.11,25.16,33600.0,14.5572,14.5629,14.5282,14.5572,33600.0
2009-03-30 12:00:00,25.16,25.2,25.15,25.17,51800.0,14.5572,14.5803,14.5514,14.5629,51800.0
2009-03-30 12:10:00,25.17,25.18,25.11,25.18,58900.0,14.5629,14.5687,14.5282,14.5687,58900.0
2009-03-30 12:20:00,25.18,25.21,25.15,25.21,49300.0,14.5687,14.5861,14.5514,14.5861,49300.0
2009-03-30 12:30:00,25.21,25.25,25.17,25.24,58200.0,14.5861,14.6092,14.5629,14.6034,58200.0
2009-03-30 12:40:00,25.24,25.25,25.19,25.19,88500.0,14.6034,14.6092,14.5745,14.5745,88500.0
2009-03-30 12:50:00,25.19,25.2,25.14,25.15,77000.0,14.5745,14.5803,14.5456,14.5514,77000.0
2009-03-30 13:00:00,25.14,25.15,25.07,25.07,61200.0,14.5456,14.5514,14.5051,14.5051,61200.0
2009-03-30 13:10:00,25.07,25.13,25.07,25.11,162700.0,14.5051,14.5398,14.5051,14.5282,162700.0
2009-03-30 13:20:00,25.11,25.15,25.1,25.11,68600.0,14.5282,14.5514,14.5224,14.5282,68600.0
2009-03-30 13:30:00,25.11,25.15,25.03,25.08,63100.0,14.5282,14.5514,14.4819,14.5109,63100.0
2009-03-30 13:40:00,25.08,25.11,25.04,25.1,149900.0,14.5109,14.5282,14.4877,14.5224,149900.0
2009-03-30 13:50:00,25.1,25.12,25.07,25.08,60200.0,14.5224,14.534,14.5051,14.5109,60200.0
2009-03-30 14:00:00,25.08,25.1,25.05,25.09,45200.0,14.5109,14.5224,14.4935,14.5167,45200.0
2009-03-30 14:10:00,25.09,25.16,25.08,25.15,55100.0,14.5167,14.5572,14.5109,14.5514,55100.0
2009-03-30 14:20:00,25.16,25.16,25.08,25.09,72300.0,14.5572,14.5572,14.5109,14.5167,72300.0
2009-03-30 14:30:00,25.09,25.13,25.06,25.07,41400.0,14.5167,14.5398,14.4993,14.5051,41400.0
2009-03-30 14:40:00,25.06,25.1,24.99,25.06,183300.0,14.4993,14.5224,14.4588,14.4993,183300.0
2009-03-30 14:50:00,25.06,25.08,24.97,24.99,132400.0,14.4993,14.5109,14.4472,14.4588,132400.0
2009-03-30 15:00:00,24.99,25.11,24.98,25.11,87800.0,14.4588,14.5282,14.453,14.5282,87800.0
2009-03-30 15:10:00,25.11,25.17,25.09,25.11,88300.0,14.5282,14.5629,14.5167,14.5282,88300.0
2009-03-30 15:20:00,25.11,25.21,25.11,25.14,98700.0,14.5282,14.5861,14.5282,14.5456,98700.0
2009-03-30 15:30:00,25.14,25.23,25.13,25.15,114600.0,14.5456,14.5977,14.5398,14.5514,114600.0
2009-03-30 15:40:00,25.16,25.22,25.11,25.18,235900.0,14.5572,14.5919,14.5282,14.5687,235900.0
2009-03-30 15:50:00,25.19,25.27,25.16,25.22,404200.0,14.5745,14.6208,14.5572,14.5919,404200.0
2009-03-31 09:30:00,25.33,25.44,25.24,25.41,153500.0,14.6555,14.7192,14.6034,14.7018,153500.0
2009-03-31 09:40:00,25.4,25.48,25.28,25.47,98500.0,14.696,14.7423,14.6266,14.7365,98500.0
2009-03-31 09:50:00,25.47,25.52,25.37,25.5,115300.0,14.7365,14.7654,14.6787,14.7539,115300.0
2009-03-31 10:00:00,25.5,25.64,25.49,25.55,241800.0,14.7539,14.8349,14.7481,14.7828,241800.0
2009-03-31 10:10:00,25.55,25.58,25.49,25.51,98900.0,14.7828,14.8002,14.7481,14.7597,98900.0
2009-03-31 10:20:00,25.5,25.57,25.35,25.45,157900.0,14.7539,14.7944,14.6671,14.7249,157900.0
2009-03-31 10:30:00,25.45,25.58,25.45,25.56,71500.0,14.7249,14.8002,14.7249,14.7886,71500.0
2009-03-31 10:40:00,25.55,25.61,25.55,25.56,62000.0,14.7828,14.8175,14.7828,14.7886,62000.0
2009-03-31 10:50:00,25.55,25.58,25.55,25.58,127400.0,14.7828,14.8002,14.7828,14.8002,127400.0
2009-03-31 11:00:00,25.58,25.61,25.55,25.61,78400.0,14.8002,14.8175,14.7828,14.8175,78400.0
2009-03-31 11:10:00,25.61,25.61,25.56,25.56,57200.0,14.8175,14.8175,14.7886,14.7886,57200.0
2009-03-31 11:20:00,25.57,25.63,25.56,25.63,87600.0,14.7944,14.8291,14.7886,14.8291,87600.0
2009-03-31 11:30:00,25.63,25.64,25.58,25.6,45700.0,14.8291,14.8349,14.8002,14.8117,45700.0
2009-03-31 11:40:00,25.6,25.68,25.57,25.67,54700.0,14.8117,14.858,14.7944,14.8522,54700.0
2009-03-31 11:50:00,25.67,25.69,25.62,25.63,59100.0,14.8522,14.8638,14.8233,14.8291,59100.0
2009-03-31 12:00:00,25.62,25.63,25.57,25.61,73700.0,14.8233,14.8291,14.7944,14.8175,73700.0
2009-03-31 12:10:00,25.6,25.74,25.59,25.71,86100.0,14.8117,14.8927,14.8059,14.8754,86100.0
2009-03-31 12:20:00,25.7,25.72,25.62,25.63,61600.0,14.8696,14.8812,14.8233,14.8291,61600.0
2009-03-31 12:30:00,25.64,25.64,25.59,25.6,50100.0,14.8349,14.8349,14.8059,14.8117,50100.0
2009-03-31 12:40:00,25.61,25.64,25.58,25.58,33400.0,14.8175,14.8349,14.8002,14.8002,33400.0
2009-03-31 12:50:00,25.58,25.68,25.56,25.68,49700.0,14.8002,14.858,14.7886,14.858,49700.0
2009-03-31 13:00:00,25.68,25.79,25.68,25.78,56000.0,14.858,14.9217,14.858,14.9159,56000.0
2009-03-31 13:10:00,25.79,25.81,25.76,25.8,90600.0,14.9217,14.9332,14.9043,14.9274,90600.0
2009-03-31 13:20:00,25.8,25.81,25.75,25.75,89200.0,14.9274,14.9332,14.8985,14.8985,89200.0
2009-03-31 13:30:00,25.76,25.85,25.76,25.79,65700.0,14.9043,14.9564,14.9043,14.9217,65700.0
2009-03-31 13:40:00,25.79,25.79,25.76,25.78,25400.0,14.9217,14.9217,14.9043,14.9159,25400.0
2009-03-31 13:50:00,25.77,25.8,25.75,25.79,78200.0,14.9101,14.9274,14.8985,14.9217,78200.0
2009-03-31 14:00:00,25.79,25.83,25.79,25.82,58800.0,14.9217,14.9448,14.9217,14.939,58800.0
2009-03-31 14:10:00,25.82,25.91,25.8,25.9,149000.0,14.939,14.9911,14.9274,14.9853,149000.0
2009-03-31 14:20:00,25.89,25.89,25.83,25.87,71800.0,14.9795,14.9795,14.9448,14.9679,71800.0
2009-03-31 14:30:00,25.87,25.99,25.87,25.98,79100.0,14.9679,15.0374,14.9679,15.0316,79100.0
2009-03-31 14:40:00,25.98,26.01,25.94,26.01,143900.0,15.0316,15.0489,15.0084,15.0489,143900.0
2009-03-31 14:50:00,26.01,26.05,26.0,26.01,90100.0,15.0489,15.0721,15.0432,15.0489,90100.0
2009-03-31 15:00:00,26.01,26.04,25.96,25.99,245700.0,15.0489,15.0663,15.02,15.0374,245700.0
2009-03-31 15:10:00,25.99,25.99,25.89,25.91,96700.0,15.0374,15.0374,14.9795,14.9911,96700.0
2009-03-31 15:20:00,25.91,25.92,25.87,25.92,109100.0,14.9911,14.9969,14.9679,14.9969,109100.0
2009-03-31 15:30:00,25.91,25.92,25.68,25.76,219600.0,14.9911,14.9969,14.858,14.9043,219600.0
2009-03-31 15:40:00,25.75,25.78,25.59,25.63,344000.0,14.8985,14.9159,14.8059,14.8291,344000.0
2009-03-31 15:50:00,25.64,25.74,25.58,25.67,508800.0,14.8349,14.8927,14.8002,14.8522,508800.0
2009-04-01 09:30:00,25.16,25.21,25.06,25.08,195700.0,14.5572,14.5861,14.4993,14.5109,195700.0
2009-04-01 09:40:00,25.08,25.1,24.95,24.95,228300.0,14.5109,14.5224,14.4356,14.4356,228300.0
2009-04-01 09:50:00,24.94,25.04,24.93,24.99,168000.0,14.4299,14.4877,14.4241,14.4588,168000.0
2009-04-01 10:00:00,24.99,25.1,24.99,25.08,153000.0,14.4588,14.5224,14.4588,14.5109,153000.0
2009-04-01 10:10:00,25.09,25.32,25.08,25.27,241700.0,14.5167,14.6497,14.5109,14.6208,241700.0
2009-04-01 10:20:00,25.28,25.39,25.26,25.36,292800.0,14.6266,14.6902,14.615,14.6729,292800.0
2009-04-01 10:30:00,25.36,25.46,25.27,25.28,335200.0,14.6729,14.7307,14.6208,14.6266,335200.0
2009-04-01 10:40:00,25.28,25.33,25.21,25.22,264300.0,14.6266,14.6555,14.5861,14.5919,264300.0
2009-04-01 10:50:00,25.21,25.31,25.16,25.28,198200.0,14.5861,14.6439,14.5572,14.6266,198200.0
2009-04-01 11:00:00,25.28,25.29,25.21,25.25,96700.0,14.6266,14.6324,14.5861,14.6092,96700.0
2009-04-01 11:10:00,25.25,25.35,25.24,25.3,105800.0,14.6092,14.6671,14.6034,14.6382,105800.0
2009-04-01 11:20:00,25.3,25.38,25.27,25.38,144300.0,14.6382,14.6844,14.6208,14.6844,144300.0
2009-04-01 11:30:00,25.38,25.46,25.32,25.4,93900.0,14.6844,14.7307,14.6497,14.696,93900.0
2009-04-01 11:40:00,25.39,25.45,25.35,25.35,72100.0,14.6902,14.7249,14.6671,14.6671,72100.0
2009-04-01 11:50:00,25.35,25.45,25.33,25.44,43600.0,14.6671,14.7249,14.6555,14.7192,43600.0
2009-04-01 12:00:00,25.43,25.49,25.43,25.47,45000.0,14.7134,14.7481,14.7134,14.7365,45000.0
2009-04-01 12:10:00,25.47,25.5,25.46,25.48,47400.0,14.7365,14.7539,14.7307,14.7423,47400.0
2009-04-01 12:20:00,25.47,25.52,25.46,25.51,65100.0,14.7365,14.7654,14.7307,14.7597,65100.0
2009-04-01 12:30:00,25.5,25.55,25.49,25.53,77000.0,14.7539,14.7828,14.7481,14.7712,77000.0
2009-04-01 12:40:00,25.53,25.6,25.52,25.57,60000.0,14.7712,14.8117,14.7654,14.7944,60000.0
2009-04-01 12:50:00,25.56,25.57,25.5,25.52,57000.0,14.7886,14.7944,14.7539,14.7654,57000.0
2009-04-01 13:00:00,25.52,25.59,25.45,25.46,69000.0,14.7654,14.8059,14.7249,14.7307,69000.0
2009-04-01 13:10:00,25.46,25.51,25.44,25.51,30800.0,14.7307,14.7597,14.7192,14.7597,30800.0
2009-04-01 13:20:00,25.5,25.56,25.5,25.55,59800.0,14.7539,14.7886,14.7539,14.7828,59800.0
2009-04-01 13:30:00,25.55,25.62,25.54,25.59,108500.0,14.7828,14.8233,14.777,14.8059,108500.0
2009-04-01 13:40:00,25.59,25.64,25.59,25.59,84000.0,14.8059,14.8349,14.8059,14.8059,84000.0
2009-04-01 13:50:00,25.59,25.67,25.59,25.62,83200.0,14.8059,14.8522,14.8059,14.8233,83200.0
2009-04-01 14:00:00,25.62,25.74,25.61,25.74,111700.0,14.8233,14.8927,14.8175,14.8927,111700.0
2009-04-01 14:10:00,25.73,25.76,25.69,25.72,76700.0,14.8869,14.9043,14.8638,14.8812,76700.0
2009-04-01 14:20:00,25.72,25.73,25.68,25.71,66300.0,14.8812,14.8869,14.858,14.8754,66300.0
2009-04-01 14:30:00,25.71,25.81,25.7,25.77,148600.0,14.8754,14.9332,14.8696,14.9101,148600.0
2009-04-01 14:40:00,25.77,25.77,25.64,25.68,69500.0,14.9101,14.9101,14.8349,14.858,69500.0
2009-04-01 14:50:00,25.68,25.74,25.66,25.66,82600.0,14.858,14.8927,14.8464,14.8464,82600.0
2009-04-01 15:00:00,25.68,25.68,25.54,25.55,247100.0,14.858,14.858,14.777,14.7828,247100.0
2009-04-01 15:10:00,25.55,25.56,25.49,25.52,232400.0,14.7828,14.7886,14.7481,14.7654,232400.0
2009-04-01 15:20:00,25.52,25.56,25.48,25.52,175000.0,14.7654,14.7886,14.7423,14.7654,175000.0
2009-04-01 15:30:00,25.52,25.71,25.5,25.69,187600.0,14.7654,14.8754,14.7539,14.8638,187600.0
2009-04-01 15:40:00,25.69,25.74,25.67,25.7,160800.0,14.8638,14.8927,14.8522,14.8696,160800.0
2009-04-01 15:50:00,25.69,25.74,25.64,25.71,375600.0,14.8638,14.8927,14.8349,14.8754,375600.0
2009-04-02 09:30:00,26.17,26.19,26.01,26.13,147100.0,15.1415,15.1531,15.0489,15.1184,147100.0
2009-04-02 09:40:00,26.12,26.39,26.07,26.38,112200.0,15.1126,15.2688,15.0837,15.263,112200.0
2009-04-02 09:50:00,26.38,26.51,26.31,26.45,152700.0,15.263,15.3382,15.2225,15.3035,152700.0
2009-04-02 10:00:00,26.45,26.62,26.45,26.6,269000.0,15.3035,15.4019,15.3035,15.3903,269000.0
2009-04-02 10:10:00,26.6,26.76,26.5,26.7,242200.0,15.3903,15.4829,15.3325,15.4482,242200.0
2009-04-02 10:20:00,26.7,26.7,26.53,26.54,129900.0,15.4482,15.4482,15.3498,15.3556,129900.0
2009-04-02 10:30:00,26.54,26.61,26.49,26.53,165200.0,15.3556,15.3961,15.3267,15.3498,165200.0
2009-04-02 10:40:00,26.54,26.72,26.49,26.64,139600.0,15.3556,15.4597,15.3267,15.4135,139600.0
2009-04-02 10:50:00,26.64,26.68,26.6,26.68,129700.0,15.4135,15.4366,15.3903,15.4366,129700.0
2009-04-02 11:00:00,26.68,26.76,26.65,26.69,115500.0,15.4366,15.4829,15.4192,15.4424,115500.0
2009-04-02 11:10:00,26.69,26.85,26.69,26.83,104700.0,15.4424,15.535,15.4424,15.5234,104700.0
2009-04-02 11:20:00,26.84,26.87,26.75,26.86,105000.0,15.5292,15.5465,15.4771,15.5407,105000.0
2009-04-02 11:30:00,26.87,26.87,26.76,26.81,84700.0,15.5465,15.5465,15.4829,15.5118,84700.0
2009-04-02 11:40:00,26.8,26.83,26.75,26.82,68900.0,15.506,15.5234,15.4771,15.5176,68900.0
2009-04-02 11:50:00,26.82,26.82,26.75,26.78,45500.0,15.5176,15.5176,15.4771,15.4945,45500.0
2009-04-02 12:00:00,26.78,26.8,26.7,26.79,71400.0,15.4945,15.506,15.4482,15.5002,71400.0
2009-04-02 12:10:00,26.78,26.83,26.74,26.81,59000.0,15.4945,15.5234,15.4713,15.5118,59000.0
2009-04-02 12:20:00,26.8,26.92,26.76,26.89,231200.0,15.506,15.5755,15.4829,15.5581,231200.0
2009-04-02 12:30:00,26.88,26.91,26.84,26.88,43000.0,15.5523,15.5697,15.5292,15.5523,43000.0
2009-04-02 12:40:00,26.87,26.92,26.86,26.88,105200.0,15.5465,15.5755,15.5407,15.5523,105200.0
2009-04-02 12:50:00,26.88,26.89,26.75,26.76,84700.0,15.5523,15.5581,15.4771,15.4829,84700.0
2009-04-02 13:00:00,26.76,26.79,26.7,26.79,100500.0,15.4829,15.5002,15.4482,15.5002,100500.0
2009-04-02 13:10:00,26.79,26.82,26.74,26.79,41700.0,15.5002,15.5176,15.4713,15.5002,41700.0
2009-04-02 13:20:00,26.79,26.8,26.68,26.72,99700.0,15.5002,15.506,15.4366,15.4597,99700.0
2009-04-02 13:30:00,26.72,26.77,26.6,26.61,89200.0,15.4597,15.4887,15.3903,15.3961,89200.0
2009-04-02 13:40:00,26.61,26.71,26.57,26.66,70500.0,15.3961,15.454,15.373,15.425,70500.0
2009-04-02 13:50:00,26.66,26.75,26.58,26.69,103800.0,15.425,15.4771,15.3787,15.4424,103800.0
2009-04-02 14:00:00,26.69,26.77,26.66,26.72,68900.0,15.4424,15.4887,15.425,15.4597,68900.0
2009-04-02 14:10:00,26.72,26.76,26.69,26.72,66700.0,15.4597,15.4829,15.4424,15.4597,66700.0
2009-04-02 14:20:00,26.73,26.84,26.71,26.82,39000.0,15.4655,15.5292,15.454,15.5176,39000.0
2009-04-02 14:30:00,26.82,26.86,26.79,26.83,93200.0,15.5176,15.5407,15.5002,15.5234,93200.0
2009-04-02 14:40:00,26.83,26.91,26.82,26.88,75000.0,15.5234,15.5697,15.5176,15.5523,75000.0
2009-04-02 14:50:00,26.89,26.91,26.75,26.75,93200.0,15.5581,15.5697,15.4771,15.4771,93200.0
2009-04-02 15:00:00,26.75,26.81,26.66,26.71,139700.0,15.4771,15.5118,15.425,15.454,139700.0
2009-04-02 15:10:00,26.72,26.79,26.65,26.65,297800.0,15.4597,15.5002,15.4192,15.4192,297800.0
2009-04-02 15:20:00,26.65,26.76,26.6,26.71,112800.0,15.4192,15.4829,15.3903,15.454,112800.0
2009-04-02 15:30:00,26.7,26.75,26.63,26.63,118800.0,15.4482,15.4771,15.4077,15.4077,118800.0
2009-04-02 15:40:00,26.63,26.72,26.53,26.62,217800.0,15.4077,15.4597,15.3498,15.4019,217800.0
2009-04-02 15:50:00,26.61,26.65,26.53,26.63,386000.0,15.3961,15.4192,15.3498,15.4077,386000.0
2009-04-03 09:30:00,26.9,26.9,26.49,26.63,139000.0,15.5639,15.5639,15.3267,15.4077,139000.0
2009-04-03 09:40:00,26.65,26.78,26.58,26.63,167200.0,15.4192,15.4945,15.3787,15.4077,167200.0
2009-04-03 09:50:00,26.63,26.86,26.63,26.85,168900.0,15.4077,15.5407,15.4077,15.535,168900.0
2009-04-03 10:00:00,26.85,26.86,26.72,26.79,164000.0,15.535,15.5407,15.4597,15.5002,164000.0
2009-04-03 10:10:00,26.8,26.97,26.8,26.91,137000.0,15.506,15.6044,15.506,15.5697,137000.0
2009-04-03 10:20:00,26.9,27.13,26.87,27.06,162500.0,15.5639,15.697,15.5465,15.6565,162500.0
2009-04-03 10:30:00,27.06,27.09,26.87,26.92,90500.0,15.6565,15.6738,15.5465,15.5755,90500.0
2009-04-03 10:40:00,26.91,27.01,26.9,26.93,132500.0,15.5697,15.6275,15.5639,15.5812,132500.0
2009-04-03 10:50:00,26.94,26.99,26.85,26.86,138600.0,15.587,15.616,15.535,15.5407,138600.0
2009-04-03 11:00:00,26.86,26.98,26.86,26.96,111000.0,15.5407,15.6102,15.5407,15.5986,111000.0
2009-04-03 11:10:00,26.96,27.02,26.92,27.01,62000.0,15.5986,15.6333,15.5755,15.6275,62000.0
2009-04-03 11:20:00,27.01,27.1,26.96,27.08,142500.0,15.6275,15.6796,15.5986,15.668,142500.0
2009-04-03 11:30:00,27.09,27.1,27.04,27.05,75500.0,15.6738,15.6796,15.6449,15.6507,75500.0
2009-04-03 11:40:00,27.05,27.11,27.04,27.05,181500.0,15.6507,15.6854,15.6449,15.6507,181500.0
2009-04-03 11:50:00,27.05,27.16,27.04,27.13,138800.0,15.6507,15.7143,15.6449,15.697,138800.0
2009-04-03 12:00:00,27.13,27.26,27.11,27.25,184800.0,15.697,15.7722,15.6854,15.7664,184800.0
2009-04-03 12:10:00,27.25,27.36,27.25,27.28,95800.0,15.7664,15.83,15.7664,15.7837,95800.0
2009-04-03 12:20:00,27.27,27.35,27.24,27.32,85100.0,15.778,15.8242,15.7606,15.8069,85100.0
2009-04-03 12:30:00,27.32,27.32,27.25,27.26,95200.0,15.8069,15.8069,15.7664,15.7722,95200.0
2009-04-03 12:40:00,27.25,27.28,27.17,27.18,47200.0,15.7664,15.7837,15.7201,15.7259,47200.0
2009-04-03 12:50:00,27.18,27.18,27.13,27.18,60800.0,15.7259,15.7259,15.697,15.7259,60800.0
2009-04-03 13:00:00,27.18,27.24,27.14,27.16,62700.0,15.7259,15.7606,15.7027,15.7143,62700.0
2009-04-03 13:10:00,27.14,27.17,27.08,27.12,117600.0,15.7027,15.7201,15.668,15.6912,117600.0
2009-04-03 13:20:00,27.11,27.15,27.04,27.14,121500.0,15.6854,15.7085,15.6449,15.7027,121500.0
2009-04-03 13:30:00,27.14,27.2,27.12,27.12,62300.0,15.7027,15.7375,15.6912,15.6912,62300.0
2009-04-03 13:40:00,27.12,27.16,27.06,27.15,67400.0,15.6912,15.7143,15.6565,15.7085,67400.0
2009-04-03 13:50:00,27.15,27.25,27.14,27.17,69700.0,15.7085,15.7664,15.7027,15.7201,69700.0
2009-04-03 14:00:00,27.17,27.18,27.06,27.06,52800.0,15.7201,15.7259,15.6565,15.6565,52800.0
2009-04-03 14:10:00,27.06,27.1,27.06,27.08,63500.0,15.6565,15.6796,15.6565,15.668,63500.0
2009-04-03 14:20:00,27.09,27.11,27.05,27.1,63700.0,15.6738,15.6854,15.6507,15.6796,63700.0
2009-04-03 14:30:00,27.11,27.11,27.08,27.09,45400.0,15.6854,15.6854,15.668,15.6738,45400.0
2009-04-03 14:40:00,27.1,27.13,27.06,27.08,99600.0,15.6796,15.697,15.6565,15.668,99600.0
2009-04-03 14:50:00,27.07,27.15,27.06,27.13,101900.0,15.6622,15.7085,15.6565,15.697,101900.0
2009-04-03 15:00:00,27.14,27.15,27.05,27.08,188300.0,15.7027,15.7085,15.6507,15.668,188300.0
2009-04-03 15:10:00,27.08,27.1,26.99,27.03,139300.0,15.668,15.6796,15.616,15.6391,139300.0
2009-04-03 15:20:00,27.03,27.06,26.98,27.0,158700.0,15.6391,15.6565,15.6102,15.6217,158700.0
2009-04-03 15:30:00,27.0,27.06,26.97,27.0,212200.0,15.6217,15.6565,15.6044,15.6217,212200.0
2009-04-03 15:40:00,27.0,27.19,26.99,27.15,268600.0,15.6217,15.7317,15.616,15.7085,268600.0
2009-04-03 15:50:00,27.15,27.35,27.14,27.34,505100.0,15.7085,15.8242,15.7027,15.8185,505100.0
2009-04-06 09:30:00,26.93,27.24,26.93,27.0,144500.0,15.5812,15.7606,15.5812,15.6217,144500.0
2009-04-06 09:40:00,26.99,27.04,26.86,26.87,110400.0,15.616,15.6449,15.5407,15.5465,110400.0
2009-04-06 09:50:00,26.88,26.91,26.81,26.83,123700.0,15.5523,15.5697,15.5118,15.5234,123700.0
2009-04-06 10:00:00,26.82,26.86,26.8,26.84,141600.0,15.5176,15.5407,15.506,15.5292,141600.0
2009-04-06 10:10:00,26.85,26.85,26.71,26.83,148300.0,15.535,15.535,15.454,15.5234,148300.0
2009-04-06 10:20:00,26.82,26.91,26.64,26.65,250600.0,15.5176,15.5697,15.4135,15.4192,250600.0
2009-04-06 10:30:00,26.65,26.7,26.63,26.66,46000.0,15.4192,15.4482,15.4077,15.425,46000.0
2009-04-06 10:40:00,26.67,26.67,26.57,26.65,63200.0,15.4308,15.4308,15.373,15.4192,63200.0
2009-04-06 10:50:00,26.64,26.7,26.64,26.66,34200.0,15.4135,15.4482,15.4135,15.425,34200.0
2009-04-06 11:00:00,26.66,26.72,26.61,26.63,75400.0,15.425,15.4597,15.3961,15.4077,75400.0
2009-04-06 11:10:00,26.63,26.69,26.59,26.65,36000.0,15.4077,15.4424,15.3845,15.4192,36000.0
2009-04-06 11:20:00,26.65,26.74,26.63,26.7,43600.0,15.4192,15.4713,15.4077,15.4482,43600.0
2009-04-06 11:30:00,26.69,26.78,26.69,26.71,35800.0,15.4424,15.4945,15.4424,15.454,35800.0
2009-04-06 11:40:00,26.71,26.72,26.67,26.7,23500.0,15.454,15.4597,15.4308,15.4482,23500.0
2009-04-06 11:50:00,26.7,26.71,26.66,26.7,43900.0,15.4482,15.454,15.425,15.4482,43900.0
2009-04-06 12:00:00,26.71,26.74,26.67,26.7,44500.0,15.454,15.4713,15.4308,15.4482,44500.0
2009-04-06 12:10:00,26.69,26.71,26.67,26.68,32800.0,15.4424,15.454,15.4308,15.4366,32800.0
2009-04-06 12:20:00,26.67,26.67,26.54,26.55,72100.0,15.4308,15.4308,15.3556,15.3614,72100.0
2009-04-06 12:30:00,26.55,26.58,26.54,26.54,38800.0,15.3614,15.3787,15.3556,15.3556,38800.0
2009-04-06 12:40:00,26.53,26.6,26.53,26.6,42700.0,15.3498,15.3903,15.3498,15.3903,42700.0
2009-04-06 12:50:00,26.61,26.71,26.6,26.7,52200.0,15.3961,15.454,15.3903,15.4482,52200.0
2009-04-06 13:00:00,26.72,26.77,26.7,26.7,55800.0,15.4597,15.4887,15.4482,15.4482,55800.0
2009-04-06 13:10:00,26.7,26.75,26.7,26.72,72000.0,15.4482,15.4771,15.4482,15.4597,72000.0
2009-04-06 13:20:00,26.72,26.79,26.69,26.7,63500.0,15.4597,15.5002,15.4424,15.4482,63500.0
2009-04-06 13:30:00,26.7,26.7,26.6,26.62,42500.0,15.4482,15.4482,15.3903,15.4019,42500.0
2009-04-06 13:40:00,26.62,26.84,26.62,26.84,68600.0,15.4019,15.5292,15.4019,15.5292,68600.0
2009-04-06 13:50:00,26.84,26.85,26.74,26.75,72900.0,15.5292,15.535,15.4713,15.4771,72900.0
2009-04-06 14:00:00,26.75,26.81,26.75,26.78,50100.0,15.4771,15.5118,15.4771,15.4945,50100.0
2009-04-06 14:10:00,26.78,26.78,26.66,26.68,51900.0,15.4945,15.4945,15.425,15.4366,51900.0
2009-04-06 14:20:00,26.68,26.74,26.66,26.73,99600.0,15.4366,15.4713,15.425,15.4655,99600.0
2009-04-06 14:30:00,26.73,26.75,26.65,26.68,183300.0,15.4655,15.4771,15.4192,15.4366,183300.0
2009-04-06 14:40:00,26.68,26.73,26.62,26.71,129500.0,15.4366,15.4655,15.4019,15.454,129500.0
2009-04-06 14:50:00,26.71,26.85,26.7,26.78,119500.0,15.454,15.535,15.4482,15.4945,119500.0
2009-04-06 15:00:00,26.78,26.8,26.72,26.76,143200.0,15.4945,15.506,15.4597,15.4829,143200.0
2009-04-06 15:10:00,26.75,26.79,26.64,26.76,151500.0,15.4771,15.5002,15.4135,15.4829,151500.0
2009-04-06 15:20:00,26.76,26.79,26.68,26.73,123900.0,15.4829,15.5002,15.4366,15.4655,123900.0
2009-04-06 15:30:00,26.72,26.82,26.69,26.69,233700.0,15.4597,15.5176,15.4424,15.4424,233700.0
2009-04-06 15:40:00,26.69,26.81,26.69,26.8,200000.0,15.4424,15.5118,15.4424,15.506,200000.0
2009-04-06 15:50:00,26.8,26.92,26.79,26.91,317200.0,15.506,15.5755,15.5002,15.5697,317200.0
2009-04-07 09:30:00,26.37,26.49,26.11,26.41,171100.0,15.2572,15.3267,15.1068,15.2804,171100.0
2009-04-07 09:40:00,26.41,26.41,26.09,26.16,157000.0,15.2804,15.2804,15.0952,15.1357,157000.0
2009-04-07 09:50:00,26.16,26.27,26.13,26.27,153100.0,15.1357,15.1994,15.1184,15.1994,153100.0
2009-04-07 10:00:00,26.27,26.33,26.17,26.17,120700.0,15.1994,15.2341,15.1415,15.1415,120700.0
2009-04-07 10:10:00,26.18,26.25,26.13,26.16,120000.0,15.1473,15.1878,15.1184,15.1357,120000.0
2009-04-07 10:20:00,26.16,26.2,26.11,26.19,167800.0,15.1357,15.1589,15.1068,15.1531,167800.0
2009-04-07 10:30:00,26.2,26.36,26.19,26.33,94600.0,15.1589,15.2515,15.1531,15.2341,94600.0
2009-04-07 10:40:00,26.33,26.45,26.31,26.4,93800.0,15.2341,15.3035,15.2225,15.2746,93800.0
2009-04-07 10:50:00,26.41,26.41,26.27,26.28,47600.0,15.2804,15.2804,15.1994,15.2052,47600.0
2009-04-07 11:00:00,26.27,26.34,26.23,26.26,141300.0,15.1994,15.2399,15.1762,15.1936,141300.0
2009-04-07 11:10:00,26.27,26.32,26.25,26.27,75700.0,15.1994,15.2283,15.1878,15.1994,75700.0
2009-04-07 11:20:00,26.28,26.36,26.26,26.3,71100.0,15.2052,15.2515,15.1936,15.2167,71100.0
2009-04-07 11:30:00,26.29,26.34,26.2,26.2,83200.0,15.2109,15.2399,15.1589,15.1589,83200.0
2009-04-07 11:40:00,26.2,26.27,26.16,26.25,71700.0,15.1589,15.1994,15.1357,15.1878,71700.0
2009-04-07 11:50:00,26.26,26.29,26.24,26.26,36700.0,15.1936,15.2109,15.182,15.1936,36700.0
2009-04-07 12:00:00,26.26,26.32,26.25,26.31,89300.0,15.1936,15.2283,15.1878,15.2225,89300.0
2009-04-07 12:10:00,26.33,26.36,26.29,26.32,43800.0,15.2341,15.2515,15.2109,15.2283,43800.0
2009-04-07 12:20:00,26.31,26.35,26.24,26.25,43400.0,15.2225,15.2457,15.182,15.1878,43400.0
2009-04-07 12:30:00,26.24,26.31,26.24,26.26,79400.0,15.182,15.2225,15.182,15.1936,79400.0
2009-04-07 12:40:00,26.26,26.34,26.26,26.33,44500.0,15.1936,15.2399,15.1936,15.2341,44500.0
2009-04-07 12:50:00,26.33,26.36,26.28,26.34,63000.0,15.2341,15.2515,15.2052,15.2399,63000.0
2009-04-07 13:00:00,26.35,26.35,26.2,26.25,76900.0,15.2457,15.2457,15.1589,15.1878,76900.0
2009-04-07 13:10:00,26.25,26.25,26.08,26.1,103800.0,15.1878,15.1878,15.0894,15.101,103800.0
2009-04-07 13:20:00,26.09,26.1,26.0,26.01,60500.0,15.0952,15.101,15.0432,15.0489,60500.0
2009-04-07 13:30:00,26.01,26.02,25.95,26.01,62200.0,15.0489,15.0547,15.0142,15.0489,62200.0
2009-04-07 13:40:00,26.0,26.03,26.0,26.02,38000.0,15.0432,15.0605,15.0432,15.0547,38000.0
2009-04-07 13:50:00,26.02,26.1,26.0,26.08,73700.0,15.0547,15.101,15.0432,15.0894,73700.0
2009-04-07 14:00:00,26.07,26.13,26.07,26.13,99100.0,15.0837,15.1184,15.0837,15.1184,99100.0
2009-04-07 14:10:00,26.12,26.16,26.08,26.08,56400.0,15.1126,15.1357,15.0894,15.0894,56400.0
2009-04-07 14:20:00,26.08,26.16,26.08,26.15,93700.0,15.0894,15.1357,15.0894,15.1299,93700.0
2009-04-07 14:30:00,26.16,26.16,26.09,26.09,94800.0,15.1357,15.1357,15.0952,15.0952,94800.0
2009-04-07 14:40:00,26.1,26.15,26.09,26.11,47200.0,15.101,15.1299,15.0952,15.1068,47200.0
2009-04-07 14:50:00,26.11,26.18,26.11,26.17,49400.0,15.1068,15.1473,15.1068,15.1415,49400.0
2009-04-07 15:00:00,26.17,26.18,26.08,26.14,70900.0,15.1415,15.1473,15.0894,15.1242,70900.0
2009-04-07 15:10:00,26.14,26.26,26.14,26.24,123000.0,15.1242,15.1936,15.1242,15.182,123000.0
2009-04-07 15:20:00,26.25,26.26,26.15,26.15,91300.0,15.1878,15.1936,15.1299,15.1299,91300.0
2009-04-07 15:30:00,26.15,26.27,26.15,26.24,291800.0,15.1299,15.1994,15.1299,15.182,291800.0
2009-04-07 15:40:00,26.24,26.39,26.21,26.29,243000.0,15.182,15.2688,15.1647,15.2109,243000.0
2009-04-07 15:50:00,26.3,26.33,26.14,26.15,430300.0,15.2167,15.2341,15.1242,15.1299,430300.0
2009-04-08 09:30:00,26.19,26.54,26.01,26.33,127400.0,15.1531,15.3556,15.0489,15.2341,127400.0
2009-04-08 09:40:00,26.34,26.59,26.27,26.5,87500.0,15.2399,15.3845,15.1994,15.3325,87500.0
2009-04-08 09:50:00,26.5,26.6,26.47,26.49,122900.0,15.3325,15.3903,15.3151,15.3267,122900.0
2009-04-08 10:00:00,26.5,26.51,26.35,26.39,87800.0,15.3325,15.3382,15.2457,15.2688,87800.0
2009-04-08 10:10:00,26.4,26.44,26.3,26.32,145500.0,15.2746,15.2977,15.2167,15.2283,145500.0
2009-04-08 10:20:00,26.31,26.33,26.23,26.25,129800.0,15.2225,15.2341,15.1762,15.1878,129800.0
2009-04-08 10:30:00,26.26,26.27,26.12,26.13,114600.0,15.1936,15.1994,15.1126,15.1184,114600.0
2009-04-08 10:40:00,26.14,26.22,26.12,26.21,197400.0,15.1242,15.1704,15.1126,15.1647,197400.0
2009-04-08 10:50:00,26.21,26.21,26.14,26.15,74900.0,15.1647,15.1647,15.1242,15.1299,74900.0
2009-04-08 11:00:00,26.15,26.16,26.11,26.14,57100.0,15.1299,15.1357,15.1068,15.1242,57100.0
2009-04-08 11:10:00,26.14,26.15,26.11,26.11,46100.0,15.1242,15.1299,15.1068,15.1068,46100.0
2009-04-08 11:20:00,26.11,26.18,26.1,26.12,75900.0,15.1068,15.1473,15.101,15.1126,75900.0
2009-04-08 11:30:00,26.12,26.24,26.1,26.2,51900.0,15.1126,15.182,15.101,15.1589,51900.0
2009-04-08 11:40:00,26.21,26.27,26.17,26.22,105600.0,15.1647,15.1994,15.1415,15.1704,105600.0
2009-04-08 11:50:00,26.23,26.28,26.19,26.26,49400.0,15.1762,15.2052,15.1531,15.1936,49400.0
2009-04-08 12:00:00,26.26,26.31,26.24,26.27,46500.0,15.1936,15.2225,15.182,15.1994,46500.0
2009-04-08 12:10:00,26.27,26.37,26.27,26.35,52200.0,15.1994,15.2572,15.1994,15.2457,52200.0
2009-04-08 12:20:00,26.36,26.42,26.35,26.41,38500.0,15.2515,15.2862,15.2457,15.2804,38500.0
2009-04-08 12:30:00,26.4,26.42,26.35,26.38,41500.0,15.2746,15.2862,15.2457,15.263,41500.0
2009-04-08 12:40:00,26.39,26.53,26.38,26.52,87700.0,15.2688,15.3498,15.263,15.344,87700.0
2009-04-08 12:50:00,26.53,26.66,26.51,26.6,93100.0,15.3498,15.425,15.3382,15.3903,93100.0
2009-04-08 13:00:00,26.59,26.63,26.52,26.53,68100.0,15.3845,15.4077,15.344,15.3498,68100.0
2009-04-08 13:10:00,26.53,26.54,26.47,26.47,38500.0,15.3498,15.3556,15.3151,15.3151,38500.0
2009-04-08 13:20:00,26.47,26.52,26.46,26.49,40400.0,15.3151,15.344,15.3093,15.3267,40400.0
2009-04-08 13:30:00,26.5,26.55,26.43,26.44,51300.0,15.3325,15.3614,15.292,15.2977,51300.0
2009-04-08 13:40:00,26.45,26.5,26.45,26.48,39100.0,15.3035,15.3325,15.3035,15.3209,39100.0
2009-04-08 13:50:00,26.48,26.49,26.44,26.48,30300.0,15.3209,15.3267,15.2977,15.3209,30300.0
2009-04-08 14:00:00,26.47,26.48,26.35,26.37,83100.0,15.3151,15.3209,15.2457,15.2572,83100.0
2009-04-08 14:10:00,26.36,26.4,26.29,26.34,219400.0,15.2515,15.2746,15.2109,15.2399,219400.0
2009-04-08 14:20:00,26.35,26.41,26.33,26.41,44900.0,15.2457,15.2804,15.2341,15.2804,44900.0
2009-04-08 14:30:00,26.4,26.44,26.37,26.41,59200.0,15.2746,15.2977,15.2572,15.2804,59200.0
2009-04-08 14:40:00,26.41,26.43,26.35,26.4,62900.0,15.2804,15.292,15.2457,15.2746,62900.0
2009-04-08 14:50:00,26.4,26.41,26.26,26.33,76300.0,15.2746,15.2804,15.1936,15.2341,76300.0
2009-04-08 15:00:00,26.32,26.34,26.19,26.21,93100.0,15.2283,15.2399,15.1531,15.1647,93100.0
2009-04-08 15:10:00,26.2,26.3,26.17,26.29,85300.0,15.1589,15.2167,15.1415,15.2109,85300.0
2009-04-08 15:20:00,26.29,26.37,26.27,26.29,62700.0,15.2109,15.2572,15.1994,15.2109,62700.0
2009-04-08 15:30:00,26.29,26.4,26.29,26.4,74800.0,15.2109,15.2746,15.2109,15.2746,74800.0
2009-04-08 15:40:00,26.4,26.47,26.37,26.41,195900.0,15.2746,15.3151,15.2572,15.2804,195900.0
2009-04-08 15:50:00,26.42,26.55,26.4,26.54,261800.0,15.2862,15.3614,15.2746,15.3556,261800.0
2009-04-09 09:30:00,26.92,27.06,26.76,26.83,137100.0,15.5755,15.6565,15.4829,15.5234,137100.0
2009-04-09 09:40:00,26.87,26.98,26.8,26.85,138700.0,15.5465,15.6102,15.506,15.535,138700.0
2009-04-09 09:50:00,26.87,26.94,26.82,26.85,193900.0,15.5465,15.587,15.5176,15.535,193900.0
2009-04-09 10:00:00,26.85,26.89,26.78,26.83,190400.0,15.535,15.5581,15.4945,15.5234,190400.0
2009-04-09 10:10:00,26.84,26.84,26.78,26.8,61000.0,15.5292,15.5292,15.4945,15.506,61000.0
2009-04-09 10:20:00,26.8,26.9,26.8,26.85,65200.0,15.506,15.5639,15.506,15.535,65200.0
2009-04-09 10:30:00,26.85,26.88,26.83,26.87,77600.0,15.535,15.5523,15.5234,15.5465,77600.0
2009-04-09 10:40:00,26.87,26.87,26.82,26.86,79600.0,15.5465,15.5465,15.5176,15.5407,79600.0
2009-04-09 10:50:00,26.86,26.86,26.82,26.84,38800.0,15.5407,15.5407,15.5176,15.5292,38800.0
2009-04-09 11:00:00,26.84,26.88,26.8,26.83,42400.0,15.5292,15.5523,15.506,15.5234,42400.0
2009-04-09 11:10:00,26.83,26.86,26.82,26.86,36000.0,15.5234,15.5407,15.5176,15.5407,36000.0
2009-04-09 11:20:00,26.86,26.86,26.78,26.79,36300.0,15.5407,15.5407,15.4945,15.5002,36300.0
2009-04-09 11:30:00,26.8,26.82,26.75,26.79,75200.0,15.506,15.5176,15.4771,15.5002,75200.0
2009-04-09 11:40:00,26.78,26.87,26.75,26.85,53600.0,15.4945,15.5465,15.4771,15.535,53600.0
2009-04-09 11:50:00,26.86,26.86,26.78,26.86,57000.0,15.5407,15.5407,15.4945,15.5407,57000.0
2009-04-09 12:00:00,26.85,26.87,26.79,26.85,39500.0,15.535,15.5465,15.5002,15.535,39500.0
2009-04-09 12:10:00,26.85,26.88,26.82,26.85,70600.0,15.535,15.5523,15.5176,15.535,70600.0
2009-04-09 12:20:00,26.85,26.87,26.82,26.85,32900.0,15.535,15.5465,15.5176,15.535,32900.0
2009-04-09 12:30:00,26.86,26.88,26.82,26.84,31900.0,15.5407,15.5523,15.5176,15.5292,31900.0
2009-04-09 12:40:00,26.84,26.88,26.83,26.84,36900.0,15.5292,15.5523,15.5234,15.5292,36900.0
2009-04-09 12:50:00,26.83,26.85,26.81,26.81,17100.0,15.5234,15.535,15.5118,15.5118,17100.0
2009-04-09 13:00:00,26.81,26.85,26.79,26.83,28600.0,15.5118,15.535,15.5002,15.5234,28600.0
2009-04-09 13:10:00,26.83,26.84,26.79,26.79,25600.0,15.5234,15.5292,15.5002,15.5002,25600.0
2009-04-09 13:20:00,26.79,26.86,26.79,26.81,56700.0,15.5002,15.5407,15.5002,15.5118,56700.0
2009-04-09 13:30:00,26.81,26.86,26.81,26.84,44500.0,15.5118,15.5407,15.5118,15.5292,44500.0
2009-04-09 13:40:00,26.83,26.86,26.82,26.85,55400.0,15.5234,15.5407,15.5176,15.535,55400.0
2009-04-09 13:50:00,26.85,26.85,26.81,26.83,84600.0,15.535,15.535,15.5118,15.5234,84600.0
2009-04-09 14:00:00,26.83,26.85,26.79,26.81,43600.0,15.5234,15.535,15.5002,15.5118,43600.0
2009-04-09 14:10:00,26.82,26.85,26.74,26.77,65100.0,15.5176,15.535,15.4713,15.4887,65100.0
2009-04-09 14:20:00,26.78,26.84,26.76,26.79,41300.0,15.4945,15.5292,15.4829,15.5002,41300.0
2009-04-09 14:30:00,26.79,26.88,26.79,26.87,52100.0,15.5002,15.5523,15.5002,15.5465,52100.0
2009-04-09 14:40:00,26.87,26.92,26.83,26.89,96000.0,15.5465,15.5755,15.5234,15.5581,96000.0
2009-04-09 14:50:00,26.88,26.92,26.88,26.9,80300.0,15.5523,15.5755,15.5523,15.5639,80300.0
2009-04-09 15:00:00,26.9,26.92,26.86,26.87,81600.0,15.5639,15.5755,15.5407,15.5465,81600.0
2009-04-09 15:10:00,26.87,26.88,26.78,26.85,82400.0,15.5465,15.5523,15.4945,15.535,82400.0
2009-04-09 15:20:00,26.86,26.88,26.82,26.85,79000.0,15.5407,15.5523,15.5176,15.535,79000.0
2009-04-09 15:30:00,26.85,26.9,26.82,26.87,130100.0,15.535,15.5639,15.5176,15.5465,130100.0
2009-04-09 15:40:00,26.86,26.89,26.77,26.89,198800.0,15.5407,15.5581,15.4887,15.5581,198800.0
2009-04-09 15:50:00,26.89,27.01,26.83,27.01,357000.0,15.5581,15.6275,15.5234,15.6275,357000.0
2009-04-13 09:30:00,26.92,26.96,26.79,26.93,87600.0,15.5755,15.5986,15.5002,15.5812,87600.0
2009-04-13 09:40:00,26.92,27.01,26.89,26.92,119600.0,15.5755,15.6275,15.5581,15.5755,119600.0
2009-04-13 09:50:00,26.91,26.92,26.69,26.76,140400.0,15.5697,15.5755,15.4424,15.4829,140400.0
2009-04-13 10:00:00,26.76,26.88,26.74,26.87,145600.0,15.4829,15.5523,15.4713,15.5465,145600.0
2009-04-13 10:10:00,26.87,26.99,26.85,26.9,97900.0,15.5465,15.616,15.535,15.5639,97900.0
2009-04-13 10:20:00,26.9,26.95,26.85,26.85,93700.0,15.5639,15.5928,15.535,15.535,93700.0
2009-04-13 10:30:00,26.85,26.93,26.75,26.81,124100.0,15.535,15.5812,15.4771,15.5118,124100.0
2009-04-13 10:40:00,26.8,26.86,26.77,26.85,70700.0,15.506,15.5407,15.4887,15.535,70700.0
2009-04-13 10:50:00,26.86,26.92,26.81,26.85,53700.0,15.5407,15.5755,15.5118,15.535,53700.0
2009-04-13 11:00:00,26.85,26.88,26.82,26.88,99700.0,15.535,15.5523,15.5176,15.5523,99700.0
2009-04-13 11:10:00,26.88,26.91,26.79,26.79,255200.0,15.5523,15.5697,15.5002,15.5002,255200.0
2009-04-13 11:20:00,26.78,26.81,26.75,26.77,85000.0,15.4945,15.5118,15.4771,15.4887,85000.0
2009-04-13 11:30:00,26.76,26.8,26.74,26.75,42800.0,15.4829,15.506,15.4713,15.4771,42800.0
2009-04-13 11:40:00,26.76,26.8,26.75,26.8,52200.0,15.4829,15.506,15.4771,15.506,52200.0
2009-04-13 11:50:00,26.79,26.8,26.77,26.79,50000.0,15.5002,15.506,15.4887,15.5002,50000.0
2009-04-13 12:00:00,26.79,26.8,26.77,26.79,40500.0,15.5002,15.506,15.4887,15.5002,40500.0
2009-04-13 12:10:00,26.8,26.8,26.78,26.8,58900.0,15.506,15.506,15.4945,15.506,58900.0
2009-04-13 12:20:00,26.8,26.8,26.76,26.79,37600.0,15.506,15.506,15.4829,15.5002,37600.0
2009-04-13 12:30:00,26.79,26.8,26.78,26.79,91500.0,15.5002,15.506,15.4945,15.5002,91500.0
2009-04-13 12:40:00,26.79,26.8,26.78,26.79,52500.0,15.5002,15.506,15.4945,15.5002,52500.0
2009-04-13 12:50:00,26.8,26.8,26.79,26.8,109800.0,15.506,15.506,15.5002,15.506,109800.0
2009-04-13 13:00:00,26.79,26.8,26.76,26.77,129600.0,15.5002,15.506,15.4829,15.4887,129600.0
2009-04-13 13:10:00,26.78,26.8,26.77,26.79,195700.0,15.4945,15.506,15.4887,15.5002,195700.0
2009-04-13 13:20:00,26.8,26.8,26.79,26.79,88800.0,15.506,15.506,15.5002,15.5002,88800.0
2009-04-13 13:30:00,26.8,26.86,26.77,26.78,145400.0,15.506,15.5407,15.4887,15.4945,145400.0
2009-04-13 13:40:00,26.77,26.84,26.77,26.81,56300.0,15.4887,15.5292,15.4887,15.5118,56300.0
2009-04-13 13:50:00,26.82,26.87,26.81,26.84,57800.0,15.5176,15.5465,15.5118,15.5292,57800.0
2009-04-13 14:00:00,26.85,26.86,26.8,26.8,65600.0,15.535,15.5407,15.506,15.506,65600.0
2009-04-13 14:10:00,26.81,26.81,26.76,26.77,66900.0,15.5118,15.5118,15.4829,15.4887,66900.0
2009-04-13 14:20:00,26.78,26.84,26.77,26.81,83200.0,15.4945,15.5292,15.4887,15.5118,83200.0
2009-04-13 14:30:00,26.81,26.92,26.8,26.91,82200.0,15.5118,15.5755,15.506,15.5697,82200.0
2009-04-13 14:40:00,26.9,26.96,26.88,26.88,103900.0,15.5639,15.5986,15.5523,15.5523,103900.0
2009-04-13 14:50:00,26.87,26.9,26.86,26.86,90500.0,15.5465,15.5639,15.5407,15.5407,90500.0
2009-04-13 15:00:00,26.85,27.01,26.82,26.95,229000.0,15.535,15.6275,15.5176,15.5928,229000.0
2009-04-13 15:10:00,26.95,27.03,26.94,27.01,106100.0,15.5928,15.6391,15.587,15.6275,106100.0
2009-04-13 15:20:00,27.01,27.07,27.01,27.06,81600.0,15.6275,15.6622,15.6275,15.6565,81600.0
2009-04-13 15:30:00,27.06,27.12,27.03,27.1,134400.0,15.6565,15.6912,15.6391,15.6796,134400.0
2009-04-13 15:40:00,27.11,27.16,27.04,27.06,138000.0,15.6854,15.7143,15.6449,15.6565,138000.0
2009-04-13 15:50:00,27.06,27.1,27.01,27.01,235300.0,15.6565,15.6796,15.6275,15.6275,235300.0
2009-04-14 09:30:00,26.56,26.96,26.48,26.81,80100.0,15.3672,15.5986,15.3209,15.5118,80100.0
2009-04-14 09:40:00,26.8,26.8,26.61,26.65,62400.0,15.506,15.506,15.3961,15.4192,62400.0
2009-04-14 09:50:00,26.66,26.79,26.66,26.76,87100.0,15.425,15.5002,15.425,15.4829,87100.0
2009-04-14 10:00:00,26.76,26.8,26.69,26.74,71400.0,15.4829,15.506,15.4424,15.4713,71400.0
2009-04-14 10:10:00,26.72,26.79,26.7,26.76,70200.0,15.4597,15.5002,15.4482,15.4829,70200.0
2009-04-14 10:20:00,26.75,26.81,26.74,26.77,50600.0,15.4771,15.5118,15.4713,15.4887,50600.0
2009-04-14 10:30:00,26.77,26.82,26.74,26.76,37400.0,15.4887,15.5176,15.4713,15.4829,37400.0
2009-04-14 10:40:00,26.76,26.8,26.72,26.72,50500.0,15.4829,15.506,15.4597,15.4597,50500.0
2009-04-14 10:50:00,26.72,26.72,26.67,26.69,35800.0,15.4597,15.4597,15.4308,15.4424,35800.0
2009-04-14 11:00:00,26.69,26.75,26.68,26.72,46400.0,15.4424,15.4771,15.4366,15.4597,46400.0
2009-04-14 11:10:00,26.72,26.72,26.67,26.67,18500.0,15.4597,15.4597,15.4308,15.4308,18500.0
2009-04-14 11:20:00,26.68,26.7,26.6,26.6,61100.0,15.4366,15.4482,15.3903,15.3903,61100.0
2009-04-14 11:30:00,26.6,26.68,26.6,26.66,22200.0,15.3903,15.4366,15.3903,15.425,22200.0
2009-04-14 11:40:00,26.68,26.7,26.63,26.67,19400.0,15.4366,15.4482,15.4077,15.4308,19400.0
2009-04-14 11:50:00,26.67,26.67,26.6,26.62,21700.0,15.4308,15.4308,15.3903,15.4019,21700.0
2009-04-14 12:00:00,26.63,26.64,26.6,26.6,24600.0,15.4077,15.4135,15.3903,15.3903,24600.0
2009-04-14 12:10:00,26.6,26.64,26.56,26.64,30600.0,15.3903,15.4135,15.3672,15.4135,30600.0
2009-04-14 12:20:00,26.63,26.7,26.62,26.67,22100.0,15.4077,15.4482,15.4019,15.4308,22100.0
2009-04-14 12:30:00,26.68,26.68,26.64,26.66,20500.0,15.4366,15.4366,15.4135,15.425,20500.0
2009-04-14 12:40:00,26.66,26.66,26.5,26.53,81200.0,15.425,15.425,15.3325,15.3498,81200.0
2009-04-14 12:50:00,26.53,26.55,26.5,26.51,43400.0,15.3498,15.3614,15.3325,15.3382,43400.0
2009-04-14 13:00:00,26.52,26.56,26.5,26.52,30900.0,15.344,15.3672,15.3325,15.344,30900.0
2009-04-14 13:10:00,26.52,26.58,26.5,26.52,45500.0,15.344,15.3787,15.3325,15.344,45500.0
2009-04-14 13:20:00,26.53,26.57,26.5,26.56,36200.0,15.3498,15.373,15.3325,15.3672,36200.0
2009-04-14 13:30:00,26.57,26.61,26.54,26.55,40500.0,15.373,15.3961,15.3556,15.3614,40500.0
2009-04-14 13:40:00,26.54,26.58,26.51,26.53,30700.0,15.3556,15.3787,15.3382,15.3498,30700.0
2009-04-14 13:50:00,26.53,26.59,26.52,26.58,29900.0,15.3498,15.3845,15.344,15.3787,29900.0
2009-04-14 14:00:00,26.58,26.59,26.53,26.57,36700.0,15.3787,15.3845,15.3498,15.373,36700.0
2009-04-14 14:10:00,26.56,26.63,26.54,26.62,33400.0,15.3672,15.4077,15.3556,15.4019,33400.0
2009-04-14 14:20:00,26.62,26.66,26.59,26.65,57700.0,15.4019,15.425,15.3845,15.4192,57700.0
2009-04-14 14:30:00,26.65,26.68,26.63,26.68,50000.0,15.4192,15.4366,15.4077,15.4366,50000.0
2009-04-14 14:40:00,26.67,26.69,26.64,26.64,47300.0,15.4308,15.4424,15.4135,15.4135,47300.0
2009-04-14 14:50:00,26.65,26.68,26.59,26.68,59900.0,15.4192,15.4366,15.3845,15.4366,59900.0
2009-04-14 15:00:00,26.68,26.73,26.65,26.66,98200.0,15.4366,15.4655,15.4192,15.425,98200.0
2009-04-14 15:10:00,26.66,26.73,26.61,26.73,93600.0,15.425,15.4655,15.3961,15.4655,93600.0
2009-04-14 15:20:00,26.73,26.73,26.61,26.64,81400.0,15.4655,15.4655,15.3961,15.4135,81400.0
2009-04-14 15:30:00,26.65,26.69,26.62,26.62,122000.0,15.4192,15.4424,15.4019,15.4019,122000.0
2009-04-14 15:40:00,26.63,26.73,26.6,26.64,122600.0,15.4077,15.4655,15.3903,15.4135,122600.0
2009-04-14 15:50:00,26.63,26.7,26.54,26.62,302000.0,15.4077,15.4482,15.3556,15.4019,302000.0
2009-04-15 09:30:00,26.5,26.55,26.32,26.43,68300.0,15.3325,15.3614,15.2283,15.292,68300.0
2009-04-15 09:40:00,26.42,26.46,26.35,26.36,69300.0,15.2862,15.3093,15.2457,15.2515,69300.0
2009-04-15 09:50:00,26.36,26.48,26.35,26.48,67100.0,15.2515,15.3209,15.2457,15.3209,67100.0
2009-04-15 10:00:00,26.48,26.61,26.45,26.6,80700.0,15.3209,15.3961,15.3035,15.3903,80700.0
2009-04-15 10:10:00,26.59,26.6,26.45,26.45,92500.0,15.3845,15.3903,15.3035,15.3035,92500.0
2009-04-15 10:20:00,26.46,26.51,26.42,26.44,117600.0,15.3093,15.3382,15.2862,15.2977,117600.0
2009-04-15 10:30:00,26.43,26.48,26.38,26.47,76300.0,15.292,15.3209,15.263,15.3151,76300.0
2009-04-15 10:40:00,26.47,26.53,26.44,26.49,47700.0,15.3151,15.3498,15.2977,15.3267,47700.0
2009-04-15 10:50:00,26.48,26.48,26.41,26.44,60900.0,15.3209,15.3209,15.2804,15.2977,60900.0
2009-04-15 11:00:00,26.45,26.47,26.41,26.41,30900.0,15.3035,15.3151,15.2804,15.2804,30900.0
2009-04-15 11:10:00,26.43,26.48,26.4,26.48,58800.0,15.292,15.3209,15.2746,15.3209,58800.0
2009-04-15 11:20:00,26.48,26.56,26.48,26.5,42700.0,15.3209,15.3672,15.3209,15.3325,42700.0
2009-04-15 11:30:00,26.49,26.61,26.49,26.57,43800.0,15.3267,15.3961,15.3267,15.373,43800.0
2009-04-15 11:40:00,26.57,26.62,26.54,26.61,48000.0,15.373,15.4019,15.3556,15.3961,48000.0
2009-04-15 11:50:00,26.62,26.68,26.57,26.64,60700.0,15.4019,15.4366,15.373,15.4135,60700.0
2009-04-15 12:00:00,26.64,26.69,26.62,26.65,38100.0,15.4135,15.4424,15.4019,15.4192,38100.0
2009-04-15 12:10:00,26.64,26.67,26.62,26.64,28900.0,15.4135,15.4308,15.4019,15.4135,28900.0
2009-04-15 12:20:00,26.64,26.7,26.61,26.62,30500.0,15.4135,15.4482,15.3961,15.4019,30500.0
2009-04-15 12:30:00,26.62,26.63,26.6,26.62,12700.0,15.4019,15.4077,15.3903,15.4019,12700.0
2009-04-15 12:40:00,26.62,26.64,26.57,26.6,39900.0,15.4019,15.4135,15.373,15.3903,39900.0
2009-04-15 12:50:00,26.61,26.66,26.58,26.63,42500.0,15.3961,15.425,15.3787,15.4077,42500.0
2009-04-15 13:00:00,26.64,26.7,26.61,26.64,71500.0,15.4135,15.4482,15.3961,15.4135,71500.0
2009-04-15 13:10:00,26.64,26.68,26.63,26.63,20000.0,15.4135,15.4366,15.4077,15.4077,20000.0
2009-04-15 13:20:00,26.63,26.68,26.57,26.59,34600.0,15.4077,15.4366,15.373,15.3845,34600.0
2009-04-15 13:30:00,26.6,26.62,26.57,26.59,26500.0,15.3903,15.4019,15.373,15.3845,26500.0
2009-04-15 13:40:00,26.6,26.6,26.53,26.53,49600.0,15.3903,15.3903,15.3498,15.3498,49600.0
2009-04-15 13:50:00,26.54,26.58,26.54,26.58,29400.0,15.3556,15.3787,15.3556,15.3787,29400.0
2009-04-15 14:00:00,26.57,26.64,26.54,26.63,44000.0,15.373,15.4135,15.3556,15.4077,44000.0
2009-04-15 14:10:00,26.62,26.63,26.47,26.47,45400.0,15.4019,15.4077,15.3151,15.3151,45400.0
2009-04-15 14:20:00,26.47,26.49,26.43,26.47,39000.0,15.3151,15.3267,15.292,15.3151,39000.0
2009-04-15 14:30:00,26.46,26.5,26.43,26.45,39500.0,15.3093,15.3325,15.292,15.3035,39500.0
2009-04-15 14:40:00,26.46,26.48,26.39,26.45,59000.0,15.3093,15.3209,15.2688,15.3035,59000.0
2009-04-15 14:50:00,26.45,26.46,26.38,26.4,39100.0,15.3035,15.3093,15.263,15.2746,39100.0
2009-04-15 15:00:00,26.41,26.51,26.4,26.44,70000.0,15.2804,15.3382,15.2746,15.2977,70000.0
2009-04-15 15:10:00,26.44,26.6,26.44,26.57,94400.0,15.2977,15.3903,15.2977,15.373,94400.0
2009-04-15 15:20:00,26.56,26.63,26.54,26.59,110100.0,15.3672,15.4077,15.3556,15.3845,110100.0
2009-04-15 15:30:00,26.58,26.64,26.53,26.62,126600.0,15.3787,15.4135,15.3498,15.4019,126600.0
2009-04-15 15:40:00,26.63,26.71,26.61,26.71,141500.0,15.4077,15.454,15.3961,15.454,141500.0
2009-04-15 15:50:00,26.7,26.82,26.64,26.73,321500.0,15.4482,15.5176,15.4135,15.4655,321500.0
2009-04-16 09:30:00,27.15,27.16,26.79,27.1,106000.0,15.7085,15.7143,15.5002,15.6796,106000.0
2009-04-16 09:40:00,27.1,27.11,26.93,27.05,147000.0,15.6796,15.6854,15.5812,15.6507,147000.0
2009-04-16 09:50:00,27.04,27.15,27.0,27.12,60600.0,15.6449,15.7085,15.6217,15.6912,60600.0
2009-04-16 10:00:00,27.12,27.2,27.07,27.14,204800.0,15.6912,15.7375,15.6622,15.7027,204800.0
2009-04-16 10:10:00,27.14,27.18,27.1,27.17,102200.0,15.7027,15.7259,15.6796,15.7201,102200.0
2009-04-16 10:20:00,27.17,27.21,27.14,27.19,92400.0,15.7201,15.7432,15.7027,15.7317,92400.0
2009-04-16 10:30:00,27.19,27.23,27.11,27.12,65000.0,15.7317,15.7548,15.6854,15.6912,65000.0
2009-04-16 10:40:00,27.11,27.11,26.94,27.01,108600.0,15.6854,15.6854,15.587,15.6275,108600.0
2009-04-16 10:50:00,27.01,27.01,26.93,26.99,78200.0,15.6275,15.6275,15.5812,15.616,78200.0
2009-04-16 11:00:00,26.99,27.02,26.96,27.0,48700.0,15.616,15.6333,15.5986,15.6217,48700.0
2009-04-16 11:10:00,27.0,27.02,26.94,26.95,53400.0,15.6217,15.6333,15.587,15.5928,53400.0
2009-04-16 11:20:00,26.95,26.96,26.91,26.93,61700.0,15.5928,15.5986,15.5697,15.5812,61700.0
2009-04-16 11:30:00,26.93,27.0,26.93,27.0,51500.0,15.5812,15.6217,15.5812,15.6217,51500.0
2009-04-16 11:40:00,27.0,27.04,26.98,26.99,35400.0,15.6217,15.6449,15.6102,15.616,35400.0
2009-04-16 11:50:00,26.99,27.03,26.98,27.01,34800.0,15.616,15.6391,15.6102,15.6275,34800.0
2009-04-16 12:00:00,27.01,27.03,27.0,27.01,33500.0,15.6275,15.6391,15.6217,15.6275,33500.0
2009-04-16 12:10:00,27.0,27.06,27.0,27.02,33400.0,15.6217,15.6565,15.6217,15.6333,33400.0
2009-04-16 12:20:00,27.03,27.04,26.97,26.99,65900.0,15.6391,15.6449,15.6044,15.616,65900.0
2009-04-16 12:30:00,26.98,27.01,26.98,27.0,34800.0,15.6102,15.6275,15.6102,15.6217,34800.0
2009-04-16 12:40:00,27.0,27.1,27.0,27.1,41600.0,15.6217,15.6796,15.6217,15.6796,41600.0
2009-04-16 12:50:00,27.09,27.16,27.08,27.11,46300.0,15.6738,15.7143,15.668,15.6854,46300.0
2009-04-16 13:00:00,27.11,27.16,27.09,27.11,36000.0,15.6854,15.7143,15.6738,15.6854,36000.0
2009-04-16 13:10:00,27.11,27.14,27.08,27.13,67800.0,15.6854,15.7027,15.668,15.697,67800.0
2009-04-16 13:20:00,27.12,27.18,27.1,27.18,35300.0,15.6912,15.7259,15.6796,15.7259,35300.0
2009-04-16 13:30:00,27.17,27.18,27.07,27.08,47100.0,15.7201,15.7259,15.6622,15.668,47100.0
2009-04-16 13:40:00,27.08,27.12,27.06,27.08,36800.0,15.668,15.6912,15.6565,15.668,36800.0
2009-04-16 13:50:00,27.08,27.14,27.07,27.14,44500.0,15.668,15.7027,15.6622,15.7027,44500.0
2009-04-16 14:00:00,27.14,27.2,27.14,27.19,26500.0,15.7027,15.7375,15.7027,15.7317,26500.0
2009-04-16 14:10:00,27.2,27.26,27.19,27.24,43700.0,15.7375,15.7722,15.7317,15.7606,43700.0
2009-04-16 14:20:00,27.24,27.33,27.24,27.33,68500.0,15.7606,15.8127,15.7606,15.8127,68500.0
2009-04-16 14:30:00,27.33,27.41,27.33,27.38,108000.0,15.8127,15.859,15.8127,15.8416,108000.0
2009-04-16 14:40:00,27.38,27.44,27.35,27.43,121000.0,15.8416,15.8763,15.8242,15.8705,121000.0
2009-04-16 14:50:00,27.43,27.52,27.42,27.51,155800.0,15.8705,15.9226,15.8647,15.9168,155800.0
2009-04-16 15:00:00,27.51,27.59,27.49,27.58,174800.0,15.9168,15.9631,15.9052,15.9573,174800.0
2009-04-16 15:10:00,27.58,27.6,27.55,27.59,107900.0,15.9573,15.9689,15.94,15.9631,107900.0
2009-04-16 15:20:00,27.59,27.66,27.58,27.58,71800.0,15.9631,16.0036,15.9573,15.9573,71800.0
2009-04-16 15:30:00,27.58,27.61,27.53,27.6,106500.0,15.9573,15.9747,15.9284,15.9689,106500.0
2009-04-16 15:40:00,27.61,27.63,27.49,27.52,144300.0,15.9747,15.9863,15.9052,15.9226,144300.0
2009-04-16 15:50:00,27.53,27.62,27.52,27.53,347000.0,15.9284,15.9805,15.9226,15.9284,347000.0
2009-04-17 09:30:00,27.64,27.64,27.4,27.53,513100.0,15.992,15.992,15.8532,15.9284,513100.0
2009-04-17 09:40:00,27.51,27.51,27.37,27.45,72900.0,15.9168,15.9168,15.8358,15.8821,72900.0
2009-04-17 09:50:00,27.48,27.55,27.39,27.47,73500.0,15.8995,15.94,15.8474,15.8937,73500.0
2009-04-17 10:00:00,27.47,27.49,27.36,27.42,56400.0,15.8937,15.9052,15.83,15.8647,56400.0
2009-04-17 10:10:00,27.41,27.41,27.26,27.31,51400.0,15.859,15.859,15.7722,15.8011,51400.0
2009-04-17 10:20:00,27.31,27.33,27.26,27.26,61400.0,15.8011,15.8127,15.7722,15.7722,61400.0
2009-04-17 10:30:00,27.26,27.3,27.16,27.18,67200.0,15.7722,15.7953,15.7143,15.7259,67200.0
2009-04-17 10:40:00,27.19,27.23,27.18,27.2,40800.0,15.7317,15.7548,15.7259,15.7375,40800.0
2009-04-17 10:50:00,27.2,27.2,27.09,27.1,112500.0,15.7375,15.7375,15.6738,15.6796,112500.0
2009-04-17 11:00:00,27.11,27.26,27.09,27.25,47900.0,15.6854,15.7722,15.6738,15.7664,47900.0
2009-04-17 11:10:00,27.26,27.32,27.22,27.23,43000.0,15.7722,15.8069,15.749,15.7548,43000.0
2009-04-17 11:20:00,27.23,27.27,27.2,27.25,21000.0,15.7548,15.778,15.7375,15.7664,21000.0
2009-04-17 11:30:00,27.25,27.33,27.22,27.3,47300.0,15.7664,15.8127,15.749,15.7953,47300.0
2009-04-17 11:40:00,27.3,27.36,27.29,27.34,61200.0,15.7953,15.83,15.7895,15.8185,61200.0
2009-04-17 11:50:00,27.35,27.39,27.34,27.35,39000.0,15.8242,15.8474,15.8185,15.8242,39000.0
2009-04-17 12:00:00,27.35,27.39,27.35,27.39,20300.0,15.8242,15.8474,15.8242,15.8474,20300.0
2009-04-17 12:10:00,27.38,27.39,27.33,27.34,67100.0,15.8416,15.8474,15.8127,15.8185,67100.0
2009-04-17 12:20:00,27.35,27.4,27.35,27.4,32100.0,15.8242,15.8532,15.8242,15.8532,32100.0
2009-04-17 12:30:00,27.4,27.4,27.34,27.34,48900.0,15.8532,15.8532,15.8185,15.8185,48900.0
2009-04-17 12:40:00,27.35,27.44,27.34,27.43,35300.0,15.8242,15.8763,15.8185,15.8705,35300.0
2009-04-17 12:50:00,27.43,27.45,27.38,27.43,37200.0,15.8705,15.8821,15.8416,15.8705,37200.0
2009-04-17 13:00:00,27.43,27.45,27.41,27.45,34800.0,15.8705,15.8821,15.859,15.8821,34800.0
2009-04-17 13:10:00,27.45,27.49,27.41,27.42,146300.0,15.8821,15.9052,15.859,15.8647,146300.0
2009-04-17 13:20:00,27.42,27.46,27.4,27.44,35100.0,15.8647,15.8879,15.8532,15.8763,35100.0
2009-04-17 13:30:00,27.43,27.44,27.38,27.44,48900.0,15.8705,15.8763,15.8416,15.8763,48900.0
2009-04-17 13:40:00,27.44,27.52,27.44,27.49,43600.0,15.8763,15.9226,15.8763,15.9052,43600.0
2009-04-17 13:50:00,27.49,27.54,27.48,27.52,27600.0,15.9052,15.9342,15.8995,15.9226,27600.0
2009-04-17 14:00:00,27.52,27.54,27.45,27.46,39500.0,15.9226,15.9342,15.8821,15.8879,39500.0
2009-04-17 14:10:00,27.47,27.53,27.47,27.53,29000.0,15.8937,15.9284,15.8937,15.9284,29000.0
2009-04-17 14:20:00,27.53,27.56,27.5,27.53,77500.0,15.9284,15.9458,15.911,15.9284,77500.0
2009-04-17 14:30:00,27.54,27.56,27.53,27.56,56900.0,15.9342,15.9458,15.9284,15.9458,56900.0
2009-04-17 14:40:00,27.56,27.57,27.51,27.51,59300.0,15.9458,15.9515,15.9168,15.9168,59300.0
2009-04-17 14:50:00,27.51,27.51,27.41,27.42,66500.0,15.9168,15.9168,15.859,15.8647,66500.0
2009-04-17 15:00:00,27.42,27.45,27.41,27.42,60300.0,15.8647,15.8821,15.859,15.8647,60300.0
2009-04-17 15:10:00,27.42,27.5,27.41,27.42,108500.0,15.8647,15.911,15.859,15.8647,108500.0
2009-04-17 15:20:00,27.42,27.44,27.38,27.43,129400.0,15.8647,15.8763,15.8416,15.8705,129400.0
2009-04-17 15:30:00,27.43,27.46,27.38,27.45,104000.0,15.8705,15.8879,15.8416,15.8821,104000.0
2009-04-17 15:40:00,27.45,27.47,27.37,27.41,215600.0,15.8821,15.8937,15.8358,15.859,215600.0
2009-04-17 15:50:00,27.4,27.49,27.36,27.37,373300.0,15.8532,15.9052,15.83,15.8358,373300.0
2009-04-20 09:30:00,26.98,27.0,26.81,26.9,78900.0,15.6102,15.6217,15.5118,15.5639,78900.0
2009-04-20 09:40:00,26.92,26.95,26.74,26.84,94500.0,15.5755,15.5928,15.4713,15.5292,94500.0
2009-04-20 09:50:00,26.85,26.92,26.81,26.87,78000.0,15.535,15.5755,15.5118,15.5465,78000.0
2009-04-20 10:00:00,26.87,26.87,26.73,26.83,109700.0,15.5465,15.5465,15.4655,15.5234,109700.0
2009-04-20 10:10:00,26.83,26.86,26.75,26.76,82900.0,15.5234,15.5407,15.4771,15.4829,82900.0
2009-04-20 10:20:00,26.75,26.85,26.72,26.8,50400.0,15.4771,15.535,15.4597,15.506,50400.0
2009-04-20 10:30:00,26.79,26.85,26.76,26.82,63100.0,15.5002,15.535,15.4829,15.5176,63100.0
2009-04-20 10:40:00,26.82,26.82,26.58,26.62,89600.0,15.5176,15.5176,15.3787,15.4019,89600.0
2009-04-20 10:50:00,26.63,26.63,26.55,26.58,82600.0,15.4077,15.4077,15.3614,15.3787,82600.0
2009-04-20 11:00:00,26.57,26.63,26.53,26.62,60600.0,15.373,15.4077,15.3498,15.4019,60600.0
2009-04-20 11:10:00,26.63,26.69,26.61,26.68,39800.0,15.4077,15.4424,15.3961,15.4366,39800.0
2009-04-20 11:20:00,26.68,26.77,26.68,26.72,49000.0,15.4366,15.4887,15.4366,15.4597,49000.0
2009-04-20 11:30:00,26.71,26.72,26.64,26.65,58300.0,15.454,15.4597,15.4135,15.4192,58300.0
2009-04-20 11:40:00,26.66,26.67,26.61,26.65,55200.0,15.425,15.4308,15.3961,15.4192,55200.0
2009-04-20 11:50:00,26.66,26.72,26.64,26.64,45600.0,15.425,15.4597,15.4135,15.4135,45600.0
2009-04-20 12:00:00,26.65,26.65,26.6,26.65,27400.0,15.4192,15.4192,15.3903,15.4192,27400.0
2009-04-20 12:10:00,26.65,26.7,26.63,26.65,31600.0,15.4192,15.4482,15.4077,15.4192,31600.0
2009-04-20 12:20:00,26.66,26.68,26.65,26.67,37000.0,15.425,15.4366,15.4192,15.4308,37000.0
2009-04-20 12:30:00,26.68,26.72,26.66,26.68,45700.0,15.4366,15.4597,15.425,15.4366,45700.0
2009-04-20 12:40:00,26.68,26.77,26.68,26.77,15600.0,15.4366,15.4887,15.4366,15.4887,15600.0
2009-04-20 12:50:00,26.77,26.85,26.75,26.84,41300.0,15.4887,15.535,15.4771,15.5292,41300.0
2009-04-20 13:00:00,26.83,26.83,26.76,26.76,46700.0,15.5234,15.5234,15.4829,15.4829,46700.0
2009-04-20 13:10:00,26.76,26.79,26.74,26.78,23700.0,15.4829,15.5002,15.4713,15.4945,23700.0
2009-04-20 13:20:00,26.78,26.83,26.78,26.82,28000.0,15.4945,15.5234,15.4945,15.5176,28000.0
2009-04-20 13:30:00,26.81,26.87,26.81,26.84,49000.0,15.5118,15.5465,15.5118,15.5292,49000.0
2009-04-20 13:40:00,26.84,26.85,26.8,26.81,24700.0,15.5292,15.535,15.506,15.5118,24700.0
2009-04-20 13:50:00,26.81,26.87,26.78,26.83,49900.0,15.5118,15.5465,15.4945,15.5234,49900.0
2009-04-20 14:00:00,26.84,26.84,26.78,26.81,31100.0,15.5292,15.5292,15.4945,15.5118,31100.0
2009-04-20 14:10:00,26.82,26.84,26.8,26.83,55100.0,15.5176,15.5292,15.506,15.5234,55100.0
2009-04-20 14:20:00,26.83,26.84,26.77,26.81,64600.0,15.5234,15.5292,15.4887,15.5118,64600.0
2009-04-20 14:30:00,26.81,26.82,26.74,26.77,45700.0,15.5118,15.5176,15.4713,15.4887,45700.0
2009-04-20 14:40:00,26.76,26.85,26.76,26.77,63400.0,15.4829,15.535,15.4829,15.4887,63400.0
2009-04-20 14:50:00,26.78,26.78,26.65,26.66,67000.0,15.4945,15.4945,15.4192,15.425,67000.0
2009-04-20 15:00:00,26.66,26.71,26.65,26.7,36800.0,15.425,15.454,15.4192,15.4482,36800.0
2009-04-20 15:10:00,26.69,26.71,26.62,26.64,51000.0,15.4424,15.454,15.4019,15.4135,51000.0
2009-04-20 15:20:00,26.64,26.66,26.6,26.66,61900.0,15.4135,15.425,15.3903,15.425,61900.0
2009-04-20 15:30:00,26.65,26.75,26.65,26.66,137700.0,15.4192,15.4771,15.4192,15.425,137700.0
2009-04-20 15:40:00,26.65,26.76,26.65,26.73,141300.0,15.4192,15.4829,15.4192,15.4655,141300.0
2009-04-20 15:50:00,26.73,26.75,26.62,26.62,319000.0,15.4655,15.4771,15.4019,15.4019,319000.0
2009-04-21 09:30:00,26.74,26.94,26.35,26.89,149400.0,15.4713,15.587,15.2457,15.5581,149400.0
2009-04-21 09:40:00,26.89,27.01,26.82,26.89,184100.0,15.5581,15.6275,15.5176,15.5581,184100.0
2009-04-21 09:50:00,26.88,27.04,26.88,27.0,242500.0,15.5523,15.6449,15.5523,15.6217,242500.0
2009-04-21 10:00:00,26.99,27.0,26.89,26.92,171100.0,15.616,15.6217,15.5581,15.5755,171100.0
2009-04-21 10:10:00,26.92,26.97,26.82,26.82,123500.0,15.5755,15.6044,15.5176,15.5176,123500.0
2009-04-21 10:20:00,26.82,26.96,26.81,26.95,98300.0,15.5176,15.5986,15.5118,15.5928,98300.0
2009-04-21 10:30:00,26.95,26.98,26.89,26.96,100400.0,15.5928,15.6102,15.5581,15.5986,100400.0
2009-04-21 10:40:00,26.96,26.97,26.84,26.88,120700.0,15.5986,15.6044,15.5292,15.5523,120700.0
2009-04-21 10:50:00,26.88,26.89,26.83,26.85,60900.0,15.5523,15.5581,15.5234,15.535,60900.0
2009-04-21 11:00:00,26.86,26.95,26.83,26.92,103900.0,15.5407,15.5928,15.5234,15.5755,103900.0
2009-04-21 11:10:00,26.92,27.04,26.91,27.02,80400.0,15.5755,15.6449,15.5697,15.6333,80400.0
2009-04-21 11:20:00,27.02,27.11,27.01,27.1,186400.0,15.6333,15.6854,15.6275,15.6796,186400.0
2009-04-21 11:30:00,27.1,27.24,27.09,27.23,223300.0,15.6796,15.7606,15.6738,15.7548,223300.0
2009-04-21 11:40:00,27.23,27.29,27.22,27.26,95400.0,15.7548,15.7895,15.749,15.7722,95400.0
2009-04-21 11:50:00,27.27,27.28,27.22,27.26,97800.0,15.778,15.7837,15.749,15.7722,97800.0
2009-04-21 12:00:00,27.27,27.29,27.24,27.26,78400.0,15.778,15.7895,15.7606,15.7722,78400.0
2009-04-21 12:10:00,27.25,27.26,27.23,27.26,61800.0,15.7664,15.7722,15.7548,15.7722,61800.0
2009-04-21 12:20:00,27.26,27.28,27.23,27.24,62100.0,15.7722,15.7837,15.7548,15.7606,62100.0
2009-04-21 12:30:00,27.24,27.28,27.2,27.2,66900.0,15.7606,15.7837,15.7375,15.7375,66900.0
2009-04-21 12:40:00,27.2,27.29,27.2,27.25,67000.0,15.7375,15.7895,15.7375,15.7664,67000.0
2009-04-21 12:50:00,27.26,27.28,27.23,27.25,76500.0,15.7722,15.7837,15.7548,15.7664,76500.0
2009-04-21 13:00:00,27.25,27.26,27.2,27.21,46600.0,15.7664,15.7722,15.7375,15.7432,46600.0
2009-04-21 13:10:00,27.2,27.24,27.19,27.19,69300.0,15.7375,15.7606,15.7317,15.7317,69300.0
2009-04-21 13:20:00,27.2,27.23,27.19,27.2,53300.0,15.7375,15.7548,15.7317,15.7375,53300.0
2009-04-21 13:30:00,27.2,27.2,27.13,27.16,69200.0,15.7375,15.7375,15.697,15.7143,69200.0
2009-04-21 13:40:00,27.15,27.18,27.12,27.15,82400.0,15.7085,15.7259,15.6912,15.7085,82400.0
2009-04-21 13:50:00,27.15,27.17,27.09,27.12,95100.0,15.7085,15.7201,15.6738,15.6912,95100.0
2009-04-21 14:00:00,27.12,27.17,27.1,27.17,73700.0,15.6912,15.7201,15.6796,15.7201,73700.0
2009-04-21 14:10:00,27.17,27.17,27.1,27.11,68500.0,15.7201,15.7201,15.6796,15.6854,68500.0
2009-04-21 14:20:00,27.12,27.17,27.11,27.16,77200.0,15.6912,15.7201,15.6854,15.7143,77200.0
2009-04-21 14:30:00,27.15,27.26,27.15,27.25,97600.0,15.7085,15.7722,15.7085,15.7664,97600.0
2009-04-21 14:40:00,27.25,27.28,27.18,27.18,73000.0,15.7664,15.7837,15.7259,15.7259,73000.0
2009-04-21 14:50:00,27.19,27.22,27.15,27.16,57000.0,15.7317,15.749,15.7085,15.7143,57000.0
2009-04-21 15:00:00,27.17,27.26,27.14,27.25,65700.0,15.7201,15.7722,15.7027,15.7664,65700.0
2009-04-21 15:10:00,27.25,27.34,27.24,27.32,106400.0,15.7664,15.8185,15.7606,15.8069,106400.0
2009-04-21 15:20:00,27.31,27.32,27.23,27.24,83500.0,15.8011,15.8069,15.7548,15.7606,83500.0
2009-04-21 15:30:00,27.25,27.27,27.18,27.26,166800.0,15.7664,15.778,15.7259,15.7722,166800.0
2009-04-21 15:40:00,27.26,27.26,27.2,27.24,153900.0,15.7722,15.7722,15.7375,15.7606,153900.0
2009-04-21 15:50:00,27.24,27.38,27.24,27.31,288300.0,15.7606,15.8416,15.7606,15.8011,288300.0
2009-04-22 09:30:00,27.38,27.43,26.92,27.05,65900.0,15.8416,15.8705,15.5755,15.6507,65900.0
2009-04-22 09:40:00,27.04,27.07,26.86,26.87,92200.0,15.6449,15.6622,15.5407,15.5465,92200.0
2009-04-22 09:50:00,26.86,27.14,26.85,27.12,72300.0,15.5407,15.7027,15.535,15.6912,72300.0
2009-04-22 10:00:00,27.13,27.32,27.13,27.3,63000.0,15.697,15.8069,15.697,15.7953,63000.0
2009-04-22 10:10:00,27.3,27.47,27.26,27.41,79900.0,15.7953,15.8937,15.7722,15.859,79900.0
2009-04-22 10:20:00,27.4,27.49,27.4,27.43,66900.0,15.8532,15.9052,15.8532,15.8705,66900.0
2009-04-22 10:30:00,27.44,27.49,27.41,27.48,54400.0,15.8763,15.9052,15.859,15.8995,54400.0
2009-04-22 10:40:00,27.48,27.52,27.39,27.45,64000.0,15.8995,15.9226,15.8474,15.8821,64000.0
2009-04-22 10:50:00,27.45,27.52,27.41,27.42,39100.0,15.8821,15.9226,15.859,15.8647,39100.0
2009-04-22 11:00:00,27.41,27.42,27.34,27.39,55400.0,15.859,15.8647,15.8185,15.8474,55400.0
2009-04-22 11:10:00,27.4,27.42,27.37,27.4,44200.0,15.8532,15.8647,15.8358,15.8532,44200.0
2009-04-22 11:20:00,27.41,27.41,27.36,27.39,36000.0,15.859,15.859,15.83,15.8474,36000.0
2009-04-22 11:30:00,27.4,27.49,27.4,27.48,41300.0,15.8532,15.9052,15.8532,15.8995,41300.0
2009-04-22 11:40:00,27.49,27.51,27.46,27.49,44800.0,15.9052,15.9168,15.8879,15.9052,44800.0
2009-04-22 11:50:00,27.49,27.55,27.49,27.52,22800.0,15.9052,15.94,15.9052,15.9226,22800.0
2009-04-22 12:00:00,27.52,27.54,27.46,27.51,50900.0,15.9226,15.9342,15.8879,15.9168,50900.0
2009-04-22 12:10:00,27.5,27.51,27.43,27.43,37000.0,15.911,15.9168,15.8705,15.8705,37000.0
2009-04-22 12:20:00,27.43,27.48,27.37,27.38,32700.0,15.8705,15.8995,15.8358,15.8416,32700.0
2009-04-22 12:30:00,27.37,27.37,27.31,27.36,25800.0,15.8358,15.8358,15.8011,15.83,25800.0
2009-04-22 12:40:00,27.36,27.37,27.21,27.25,47700.0,15.83,15.8358,15.7432,15.7664,47700.0
2009-04-22 12:50:00,27.24,27.3,27.18,27.28,35300.0,15.7606,15.7953,15.7259,15.7837,35300.0
2009-04-22 13:00:00,27.27,27.32,27.24,27.29,39100.0,15.778,15.8069,15.7606,15.7895,39100.0
2009-04-22 13:10:00,27.28,27.33,27.21,27.29,41100.0,15.7837,15.8127,15.7432,15.7895,41100.0
2009-04-22 13:20:00,27.3,27.37,27.3,27.36,44000.0,15.7953,15.8358,15.7953,15.83,44000.0
2009-04-22 13:30:00,27.36,27.45,27.36,27.43,59600.0,15.83,15.8821,15.83,15.8705,59600.0
2009-04-22 13:40:00,27.42,27.43,27.37,27.41,33500.0,15.8647,15.8705,15.8358,15.859,33500.0
2009-04-22 13:50:00,27.41,27.43,27.32,27.32,33000.0,15.859,15.8705,15.8069,15.8069,33000.0
2009-04-22 14:00:00,27.32,27.38,27.32,27.34,42200.0,15.8069,15.8416,15.8069,15.8185,42200.0
2009-04-22 14:10:00,27.33,27.45,27.33,27.44,53500.0,15.8127,15.8821,15.8127,15.8763,53500.0
2009-04-22 14:20:00,27.43,27.47,27.43,27.44,29400.0,15.8705,15.8937,15.8705,15.8763,29400.0
2009-04-22 14:30:00,27.44,27.57,27.44,27.56,46600.0,15.8763,15.9515,15.8763,15.9458,46600.0
2009-04-22 14:40:00,27.56,27.59,27.55,27.58,32000.0,15.9458,15.9631,15.94,15.9573,32000.0
2009-04-22 14:50:00,27.59,27.62,27.5,27.53,47500.0,15.9631,15.9805,15.911,15.9284,47500.0
2009-04-22 15:00:00,27.53,27.53,27.47,27.5,68000.0,15.9284,15.9284,15.8937,15.911,68000.0
2009-04-22 15:10:00,27.5,27.68,27.5,27.53,123800.0,15.911,16.0152,15.911,15.9284,123800.0
2009-04-22 15:20:00,27.53,27.58,27.48,27.51,254800.0,15.9284,15.9573,15.8995,15.9168,254800.0
2009-04-22 15:30:00,27.5,27.52,27.33,27.37,109600.0,15.911,15.9226,15.8127,15.8358,109600.0
2009-04-22 15:40:00,27.37,27.41,27.24,27.3,141700.0,15.8358,15.859,15.7606,15.7953,141700.0
2009-04-22 15:50:00,27.29,27.36,27.16,27.19,314900.0,15.7895,15.83,15.7143,15.7317,314900.0
2009-04-23 09:30:00,26.8,26.85,26.55,26.66,167900.0,15.506,15.535,15.3614,15.425,167900.0
2009-04-23 09:40:00,26.66,26.92,26.61,26.85,117800.0,15.425,15.5755,15.3961,15.535,117800.0
2009-04-23 09:50:00,26.84,26.86,26.63,26.66,141700.0,15.5292,15.5407,15.4077,15.425,141700.0
2009-04-23 10:00:00,26.66,26.66,26.5,26.53,133200.0,15.425,15.425,15.3325,15.3498,133200.0
2009-04-23 10:10:00,26.54,26.62,26.52,26.56,87300.0,15.3556,15.4019,15.344,15.3672,87300.0
2009-04-23 10:20:00,26.55,26.67,26.47,26.66,86100.0,15.3614,15.4308,15.3151,15.425,86100.0
2009-04-23 10:30:00,26.66,26.68,26.58,26.64,112400.0,15.425,15.4366,15.3787,15.4135,112400.0
2009-04-23 10:40:00,26.64,26.65,26.49,26.58,107600.0,15.4135,15.4192,15.3267,15.3787,107600.0
2009-04-23 10:50:00,26.57,26.57,26.45,26.47,94900.0,15.373,15.373,15.3035,15.3151,94900.0
2009-04-23 11:00:00,26.46,26.59,26.44,26.55,50100.0,15.3093,15.3845,15.2977,15.3614,50100.0
2009-04-23 11:10:00,26.54,26.58,26.4,26.47,90900.0,15.3556,15.3787,15.2746,15.3151,90900.0
2009-04-23 11:20:00,26.47,26.6,26.47,26.55,73400.0,15.3151,15.3903,15.3151,15.3614,73400.0
2009-04-23 11:30:00,26.55,26.55,26.47,26.48,79300.0,15.3614,15.3614,15.3151,15.3209,79300.0
2009-04-23 11:40:00,26.49,26.52,26.45,26.51,50200.0,15.3267,15.344,15.3035,15.3382,50200.0
2009-04-23 11:50:00,26.52,26.57,26.49,26.5,66100.0,15.344,15.373,15.3267,15.3325,66100.0
2009-04-23 12:00:00,26.5,26.55,26.48,26.54,34100.0,15.3325,15.3614,15.3209,15.3556,34100.0
2009-04-23 12:10:00,26.54,26.67,26.54,26.64,46900.0,15.3556,15.4308,15.3556,15.4135,46900.0
2009-04-23 12:20:00,26.65,26.67,26.53,26.54,31000.0,15.4192,15.4308,15.3498,15.3556,31000.0
2009-04-23 12:30:00,26.54,26.56,26.48,26.56,27100.0,15.3556,15.3672,15.3209,15.3672,27100.0
2009-04-23 12:40:00,26.56,26.62,26.54,26.61,31300.0,15.3672,15.4019,15.3556,15.3961,31300.0
2009-04-23 12:50:00,26.62,26.74,26.62,26.7,75400.0,15.4019,15.4713,15.4019,15.4482,75400.0
2009-04-23 13:00:00,26.71,26.8,26.71,26.8,48700.0,15.454,15.506,15.454,15.506,48700.0
2009-04-23 13:10:00,26.8,26.8,26.7,26.77,56200.0,15.506,15.506,15.4482,15.4887,56200.0
2009-04-23 13:20:00,26.78,26.86,26.76,26.8,64900.0,15.4945,15.5407,15.4829,15.506,64900.0
2009-04-23 13:30:00,26.79,26.8,26.72,26.74,63100.0,15.5002,15.506,15.4597,15.4713,63100.0
2009-04-23 13:40:00,26.75,26.77,26.69,26.71,45000.0,15.4771,15.4887,15.4424,15.454,45000.0
2009-04-23 13:50:00,26.71,26.73,26.64,26.73,50000.0,15.454,15.4655,15.4135,15.4655,50000.0
2009-04-23 14:00:00,26.73,26.73,26.61,26.62,45700.0,15.4655,15.4655,15.3961,15.4019,45700.0
2009-04-23 14:10:00,26.63,26.72,26.59,26.7,39900.0,15.4077,15.4597,15.3845,15.4482,39900.0
2009-04-23 14:20:00,26.69,26.72,26.62,26.7,53500.0,15.4424,15.4597,15.4019,15.4482,53500.0
2009-04-23 14:30:00,26.7,26.78,26.68,26.78,38100.0,15.4482,15.4945,15.4366,15.4945,38100.0
2009-04-23 14:40:00,26.78,26.82,26.77,26.78,51500.0,15.4945,15.5176,15.4887,15.4945,51500.0
2009-04-23 14:50:00,26.78,26.82,26.63,26.69,109000.0,15.4945,15.5176,15.4077,15.4424,109000.0
2009-04-23 15:00:00,26.69,26.7,26.63,26.67,91900.0,15.4424,15.4482,15.4077,15.4308,91900.0
2009-04-23 15:10:00,26.66,26.66,26.58,26.6,115200.0,15.425,15.425,15.3787,15.3903,115200.0
2009-04-23 15:20:00,26.61,26.69,26.57,26.66,84900.0,15.3961,15.4424,15.373,15.425,84900.0
2009-04-23 15:30:00,26.66,26.71,26.59,26.68,168000.0,15.425,15.454,15.3845,15.4366,168000.0
2009-04-23 15:40:00,26.68,26.85,26.67,26.81,150800.0,15.4366,15.535,15.4308,15.5118,150800.0
2009-04-23 15:50:00,26.81,26.96,26.78,26.96,233700.0,15.5118,15.5986,15.4945,15.5986,233700.0
2009-04-24 09:30:00,27.04,27.08,26.87,26.97,65000.0,15.6449,15.668,15.5465,15.6044,65000.0
2009-04-24 09:40:00,26.98,27.05,26.85,26.88,31000.0,15.6102,15.6507,15.535,15.5523,31000.0
2009-04-24 09:50:00,26.87,27.05,26.86,27.01,46300.0,15.5465,15.6507,15.5407,15.6275,46300.0
2009-04-24 10:00:00,27.03,27.14,27.0,27.1,68700.0,15.6391,15.7027,15.6217,15.6796,68700.0
2009-04-24 10:10:00,27.11,27.11,27.0,27.01,45800.0,15.6854,15.6854,15.6217,15.6275,45800.0
2009-04-24 10:20:00,27.01,27.15,26.99,27.13,66100.0,15.6275,15.7085,15.616,15.697,66100.0
2009-04-24 10:30:00,27.13,27.19,27.12,27.15,68200.0,15.697,15.7317,15.6912,15.7085,68200.0
2009-04-24 10:40:00,27.14,27.24,27.1,27.21,62100.0,15.7027,15.7606,15.6796,15.7432,62100.0
2009-04-24 10:50:00,27.21,27.25,27.19,27.2,34400.0,15.7432,15.7664,15.7317,15.7375,34400.0
2009-04-24 11:00:00,27.2,27.23,27.12,27.19,77200.0,15.7375,15.7548,15.6912,15.7317,77200.0
2009-04-24 11:10:00,27.19,27.22,27.13,27.14,63300.0,15.7317,15.749,15.697,15.7027,63300.0
2009-04-24 11:20:00,27.13,27.21,27.1,27.2,26900.0,15.697,15.7432,15.6796,15.7375,26900.0
2009-04-24 11:30:00,27.2,27.26,27.17,27.24,59400.0,15.7375,15.7722,15.7201,15.7606,59400.0
2009-04-24 11:40:00,27.23,27.29,27.2,27.27,23600.0,15.7548,15.7895,15.7375,15.778,23600.0
2009-04-24 11:50:00,27.26,27.27,27.22,27.24,22000.0,15.7722,15.778,15.749,15.7606,22000.0
2009-04-24 12:00:00,27.23,27.26,27.16,27.25,45400.0,15.7548,15.7722,15.7143,15.7664,45400.0
2009-04-24 12:10:00,27.25,27.33,27.25,27.31,50300.0,15.7664,15.8127,15.7664,15.8011,50300.0
2009-04-24 12:20:00,27.31,27.34,27.3,27.31,16400.0,15.8011,15.8185,15.7953,15.8011,16400.0
2009-04-24 12:30:00,27.31,27.36,27.3,27.36,45900.0,15.8011,15.83,15.7953,15.83,45900.0
2009-04-24 12:40:00,27.36,27.36,27.3,27.3,23600.0,15.83,15.83,15.7953,15.7953,23600.0
2009-04-24 12:50:00,27.3,27.37,27.3,27.31,33000.0,15.7953,15.8358,15.7953,15.8011,33000.0
2009-04-24 13:00:00,27.31,27.33,27.29,27.32,46700.0,15.8011,15.8127,15.7895,15.8069,46700.0
2009-04-24 13:10:00,27.32,27.33,27.3,27.33,23200.0,15.8069,15.8127,15.7953,15.8127,23200.0
2009-04-24 13:20:00,27.33,27.36,27.29,27.31,43400.0,15.8127,15.83,15.7895,15.8011,43400.0
2009-04-24 13:30:00,27.3,27.33,27.28,27.33,73400.0,15.7953,15.8127,15.7837,15.8127,73400.0
2009-04-24 13:40:00,27.32,27.36,27.3,27.3,36700.0,15.8069,15.83,15.7953,15.7953,36700.0
2009-04-24 13:50:00,27.3,27.33,27.3,27.31,33400.0,15.7953,15.8127,15.7953,15.8011,33400.0
2009-04-24 14:00:00,27.31,27.41,27.26,27.31,230700.0,15.8011,15.859,15.7722,15.8011,230700.0
2009-04-24 14:10:00,27.31,27.36,27.25,27.34,310000.0,15.8011,15.83,15.7664,15.8185,310000.0
2009-04-24 14:20:00,27.33,27.41,27.31,27.39,70000.0,15.8127,15.859,15.8011,15.8474,70000.0
2009-04-24 14:30:00,27.41,27.47,27.38,27.46,83900.0,15.859,15.8937,15.8416,15.8879,83900.0
2009-04-24 14:40:00,27.45,27.54,27.43,27.46,68700.0,15.8821,15.9342,15.8705,15.8879,68700.0
2009-04-24 14:50:00,27.48,27.56,27.47,27.56,71100.0,15.8995,15.9458,15.8937,15.9458,71100.0
2009-04-24 15:00:00,27.56,27.6,27.5,27.57,66900.0,15.9458,15.9689,15.911,15.9515,66900.0
2009-04-24 15:10:00,27.57,27.59,27.5,27.5,66000.0,15.9515,15.9631,15.911,15.911,66000.0
2009-04-24 15:20:00,27.5,27.56,27.45,27.47,61100.0,15.911,15.9458,15.8821,15.8937,61100.0
2009-04-24 15:30:00,27.48,27.56,27.45,27.5,78600.0,15.8995,15.9458,15.8821,15.911,78600.0
2009-04-24 15:40:00,27.5,27.56,27.46,27.53,105200.0,15.911,15.9458,15.8879,15.9284,105200.0
2009-04-24 15:50:00,27.53,27.56,27.35,27.46,307900.0,15.9284,15.9458,15.8242,15.8879,307900.0
2009-04-27 09:30:00,26.74,27.06,26.67,27.05,130800.0,15.4713,15.6565,15.4308,15.6507,130800.0
2009-04-27 09:40:00,27.06,27.12,26.93,27.05,185700.0,15.6565,15.6912,15.5812,15.6507,185700.0
2009-04-27 09:50:00,27.06,27.16,27.0,27.01,130100.0,15.6565,15.7143,15.6217,15.6275,130100.0
2009-04-27 10:00:00,27.01,27.06,26.92,26.95,78400.0,15.6275,15.6565,15.5755,15.5928,78400.0
2009-04-27 10:10:00,26.94,27.1,26.87,27.09,103500.0,15.587,15.6796,15.5465,15.6738,103500.0
2009-04-27 10:20:00,27.1,27.13,27.05,27.05,48400.0,15.6796,15.697,15.6507,15.6507,48400.0
2009-04-27 10:30:00,27.05,27.23,27.01,27.2,49800.0,15.6507,15.7548,15.6275,15.7375,49800.0
2009-04-27 10:40:00,27.21,27.3,27.2,27.3,43100.0,15.7432,15.7953,15.7375,15.7953,43100.0
2009-04-27 10:50:00,27.3,27.35,27.27,27.33,44300.0,15.7953,15.8242,15.778,15.8127,44300.0
2009-04-27 11:00:00,27.33,27.38,27.27,27.32,43700.0,15.8127,15.8416,15.778,15.8069,43700.0
2009-04-27 11:10:00,27.32,27.32,27.2,27.21,51900.0,15.8069,15.8069,15.7375,15.7432,51900.0
2009-04-27 11:20:00,27.21,27.27,27.17,27.24,58400.0,15.7432,15.778,15.7201,15.7606,58400.0
2009-04-27 11:30:00,27.25,27.27,27.17,27.25,39000.0,15.7664,15.778,15.7201,15.7664,39000.0
2009-04-27 11:40:00,27.25,27.26,27.18,27.23,42100.0,15.7664,15.7722,15.7259,15.7548,42100.0
2009-04-27 11:50:00,27.23,27.25,27.21,27.24,27800.0,15.7548,15.7664,15.7432,15.7606,27800.0
2009-04-27 12:00:00,27.25,27.29,27.23,27.24,22500.0,15.7664,15.7895,15.7548,15.7606,22500.0
2009-04-27 12:10:00,27.24,27.25,27.15,27.17,46900.0,15.7606,15.7664,15.7085,15.7201,46900.0
2009-04-27 12:20:00,27.17,27.2,27.15,27.17,30100.0,15.7201,15.7375,15.7085,15.7201,30100.0
2009-04-27 12:30:00,27.18,27.18,27.12,27.15,36400.0,15.7259,15.7259,15.6912,15.7085,36400.0
2009-04-27 12:40:00,27.15,27.16,27.08,27.11,23100.0,15.7085,15.7143,15.668,15.6854,23100.0
2009-04-27 12:50:00,27.11,27.12,27.05,27.09,39500.0,15.6854,15.6912,15.6507,15.6738,39500.0
2009-04-27 13:00:00,27.09,27.09,27.02,27.07,32700.0,15.6738,15.6738,15.6333,15.6622,32700.0
2009-04-27 13:10:00,27.06,27.11,27.04,27.04,41200.0,15.6565,15.6854,15.6449,15.6449,41200.0
2009-04-27 13:20:00,27.03,27.04,27.0,27.01,31800.0,15.6391,15.6449,15.6217,15.6275,31800.0
2009-04-27 13:30:00,27.0,27.02,26.98,26.98,60200.0,15.6217,15.6333,15.6102,15.6102,60200.0
2009-04-27 13:40:00,26.98,27.01,26.92,26.92,54200.0,15.6102,15.6275,15.5755,15.5755,54200.0
2009-04-27 13:50:00,26.92,26.95,26.88,26.92,36700.0,15.5755,15.5928,15.5523,15.5755,36700.0
2009-04-27 14:00:00,26.92,26.92,26.86,26.88,55100.0,15.5755,15.5755,15.5407,15.5523,55100.0
2009-04-27 14:10:00,26.87,26.95,26.86,26.95,87400.0,15.5465,15.5928,15.5407,15.5928,87400.0
2009-04-27 14:20:00,26.95,26.99,26.93,26.99,57500.0,15.5928,15.616,15.5812,15.616,57500.0
2009-04-27 14:30:00,26.99,27.05,26.99,27.03,33300.0,15.616,15.6507,15.616,15.6391,33300.0
2009-04-27 14:40:00,27.04,27.06,26.97,27.0,32600.0,15.6449,15.6565,15.6044,15.6217,32600.0
2009-04-27 14:50:00,27.0,27.05,26.98,27.03,47800.0,15.6217,15.6507,15.6102,15.6391,47800.0
2009-04-27 15:00:00,27.03,27.04,26.88,26.91,56200.0,15.6391,15.6449,15.5523,15.5697,56200.0
2009-04-27 15:10:00,26.91,27.03,26.89,27.03,68700.0,15.5697,15.6391,15.5581,15.6391,68700.0
2009-04-27 15:20:00,27.03,27.04,26.93,26.95,93800.0,15.6391,15.6449,15.5812,15.5928,93800.0
2009-04-27 15:30:00,26.95,27.0,26.91,26.91,122300.0,15.5928,15.6217,15.5697,15.5697,122300.0
2009-04-27 15:40:00,26.91,27.03,26.88,27.0,257400.0,15.5697,15.6391,15.5523,15.6217,257400.0
2009-04-27 15:50:00,27.0,27.27,26.76,26.82,973100.0,15.6217,15.778,15.4829,15.5176,973100.0
2009-04-28 09:30:00,26.44,27.05,26.35,26.58,88600.0,15.2977,15.6507,15.2457,15.3787,88600.0
2009-04-28 09:40:00,26.59,26.66,26.52,26.57,60500.0,15.3845,15.425,15.344,15.373,60500.0
2009-04-28 09:50:00,26.57,26.81,26.57,26.81,68400.0,15.373,15.5118,15.373,15.5118,68400.0
2009-04-28 10:00:00,26.81,26.95,26.81,26.9,72400.0,15.5118,15.5928,15.5118,15.5639,72400.0
2009-04-28 10:10:00,26.89,26.89,26.81,26.82,47300.0,15.5581,15.5581,15.5118,15.5176,47300.0
2009-04-28 10:20:00,26.83,26.89,26.81,26.85,42500.0,15.5234,15.5581,15.5118,15.535,42500.0
2009-04-28 10:30:00,26.86,26.97,26.84,26.95,78000.0,15.5407,15.6044,15.5292,15.5928,78000.0
2009-04-28 10:40:00,26.97,27.06,26.95,26.95,67100.0,15.6044,15.6565,15.5928,15.5928,67100.0
2009-04-28 10:50:00,26.96,26.97,26.88,26.92,62200.0,15.5986,15.6044,15.5523,15.5755,62200.0
2009-04-28 11:00:00,26.92,26.94,26.88,26.92,60500.0,15.5755,15.587,15.5523,15.5755,60500.0
2009-04-28 11:10:00,26.92,26.97,26.88,26.9,36300.0,15.5755,15.6044,15.5523,15.5639,36300.0
2009-04-28 11:20:00,26.9,26.91,26.85,26.85,108100.0,15.5639,15.5697,15.535,15.535,108100.0
2009-04-28 11:30:00,26.85,26.94,26.83,26.94,38500.0,15.535,15.587,15.5234,15.587,38500.0
2009-04-28 11:40:00,26.95,26.98,26.85,26.85,39800.0,15.5928,15.6102,15.535,15.535,39800.0
2009-04-28 11:50:00,26.85,26.91,26.84,26.9,23600.0,15.535,15.5697,15.5292,15.5639,23600.0
2009-04-28 12:00:00,26.91,26.98,26.91,26.94,32700.0,15.5697,15.6102,15.5697,15.587,32700.0
2009-04-28 12:10:00,26.94,26.94,26.9,26.94,18400.0,15.587,15.587,15.5639,15.587,18400.0
2009-04-28 12:20:00,26.95,27.04,26.94,27.0,30300.0,15.5928,15.6449,15.587,15.6217,30300.0
2009-04-28 12:30:00,26.99,27.03,26.98,26.98,21900.0,15.616,15.6391,15.6102,15.6102,21900.0
2009-04-28 12:40:00,26.99,27.05,26.98,27.05,26200.0,15.616,15.6507,15.6102,15.6507,26200.0
2009-04-28 12:50:00,27.04,27.06,27.03,27.05,34000.0,15.6449,15.6565,15.6391,15.6507,34000.0
2009-04-28 13:00:00,27.05,27.08,26.96,26.97,47200.0,15.6507,15.668,15.5986,15.6044,47200.0
2009-04-28 13:10:00,26.97,26.99,26.94,26.99,24900.0,15.6044,15.616,15.587,15.616,24900.0
2009-04-28 13:20:00,26.97,27.01,26.94,26.98,36500.0,15.6044,15.6275,15.587,15.6102,36500.0
2009-04-28 13:30:00,26.98,27.03,26.96,27.02,46400.0,15.6102,15.6391,15.5986,15.6333,46400.0
2009-04-28 13:40:00,27.02,27.04,26.97,27.01,44200.0,15.6333,15.6449,15.6044,15.6275,44200.0
2009-04-28 13:50:00,27.01,27.02,26.95,26.96,56300.0,15.6275,15.6333,15.5928,15.5986,56300.0
2009-04-28 14:00:00,26.96,27.05,26.96,26.99,103700.0,15.5986,15.6507,15.5986,15.616,103700.0
2009-04-28 14:10:00,27.0,27.05,26.96,26.98,42700.0,15.6217,15.6507,15.5986,15.6102,42700.0
2009-04-28 14:20:00,26.98,27.12,26.98,27.07,48700.0,15.6102,15.6912,15.6102,15.6622,48700.0
2009-04-28 14:30:00,27.07,27.17,27.07,27.15,65200.0,15.6622,15.7201,15.6622,15.7085,65200.0
2009-04-28 14:40:00,27.15,27.17,27.09,27.1,64400.0,15.7085,15.7201,15.6738,15.6796,64400.0
2009-04-28 14:50:00,27.1,27.15,27.08,27.1,40300.0,15.6796,15.7085,15.668,15.6796,40300.0
2009-04-28 15:00:00,27.09,27.13,27.01,27.08,65000.0,15.6738,15.697,15.6275,15.668,65000.0
2009-04-28 15:10:00,27.09,27.12,26.99,27.02,99000.0,15.6738,15.6912,15.616,15.6333,99000.0
2009-04-28 15:20:00,27.01,27.08,26.98,27.0,85300.0,15.6275,15.668,15.6102,15.6217,85300.0
2009-04-28 15:30:00,27.0,27.02,26.93,26.97,97300.0,15.6217,15.6333,15.5812,15.6044,97300.0
2009-04-28 15:40:00,26.98,27.01,26.89,26.99,139600.0,15.6102,15.6275,15.5581,15.616,139600.0
2009-04-28 15:50:00,27.0,27.03,26.93,26.97,217800.0,15.6217,15.6391,15.5812,15.6044,217800.0
2009-04-29 09:30:00,27.01,27.01,26.84,27.01,80200.0,15.8041,15.8041,15.7046,15.8041,80200.0
2009-04-29 09:40:00,27.01,27.18,26.95,27.14,81200.0,15.8041,15.9036,15.769,15.8801,81200.0
2009-04-29 09:50:00,27.14,27.22,27.14,27.18,45200.0,15.8801,15.927,15.8801,15.9036,45200.0
2009-04-29 10:00:00,27.18,27.2,27.09,27.14,60400.0,15.9036,15.9153,15.8509,15.8801,60400.0
2009-04-29 10:10:00,27.14,27.19,27.1,27.18,59100.0,15.8801,15.9094,15.8567,15.9036,59100.0
2009-04-29 10:20:00,27.18,27.22,27.15,27.2,48000.0,15.9036,15.927,15.886,15.9153,48000.0
2009-04-29 10:30:00,27.2,27.22,27.17,27.19,38200.0,15.9153,15.927,15.8977,15.9094,38200.0
2009-04-29 10:40:00,27.18,27.49,27.18,27.43,256500.0,15.9036,16.0849,15.9036,16.0498,256500.0
2009-04-29 10:50:00,27.44,27.45,27.38,27.44,85100.0,16.0557,16.0615,16.0206,16.0557,85100.0
2009-04-29 11:00:00,27.45,27.46,27.38,27.39,37300.0,16.0615,16.0674,16.0206,16.0264,37300.0
2009-04-29 11:10:00,27.38,27.5,27.38,27.46,84000.0,16.0206,16.0908,16.0206,16.0674,84000.0
2009-04-29 11:20:00,27.47,27.62,27.47,27.61,120300.0,16.0732,16.161,16.0732,16.1552,120300.0
2009-04-29 11:30:00,27.62,27.62,27.55,27.59,72600.0,16.161,16.161,16.12,16.1434,72600.0
2009-04-29 11:40:00,27.59,27.63,27.55,27.56,60100.0,16.1434,16.1669,16.12,16.1259,60100.0
2009-04-29 11:50:00,27.55,27.57,27.5,27.51,27800.0,16.12,16.1317,16.0908,16.0966,27800.0
2009-04-29 12:00:00,27.51,27.56,27.48,27.48,32000.0,16.0966,16.1259,16.0791,16.0791,32000.0
2009-04-29 12:10:00,27.48,27.56,27.46,27.55,57000.0,16.0791,16.1259,16.0674,16.12,57000.0
2009-04-29 12:20:00,27.54,27.55,27.46,27.49,34800.0,16.1142,16.12,16.0674,16.0849,34800.0
2009-04-29 12:30:00,27.5,27.54,27.48,27.54,55300.0,16.0908,16.1142,16.0791,16.1142,55300.0
2009-04-29 12:40:00,27.54,27.58,27.52,27.54,45000.0,16.1142,16.1376,16.1025,16.1142,45000.0
2009-04-29 12:50:00,27.55,27.57,27.51,27.57,53600.0,16.12,16.1317,16.0966,16.1317,53600.0
2009-04-29 13:00:00,27.56,27.6,27.55,27.55,33900.0,16.1259,16.1493,16.12,16.12,33900.0
2009-04-29 13:10:00,27.55,27.61,27.55,27.58,75000.0,16.12,16.1552,16.12,16.1376,75000.0
2009-04-29 13:20:00,27.58,27.64,27.56,27.61,79500.0,16.1376,16.1727,16.1259,16.1552,79500.0
2009-04-29 13:30:00,27.61,27.61,27.55,27.56,72000.0,16.1552,16.1552,16.12,16.1259,72000.0
2009-04-29 13:40:00,27.55,27.59,27.55,27.57,20700.0,16.12,16.1434,16.12,16.1317,20700.0
2009-04-29 13:50:00,27.56,27.57,27.52,27.52,29200.0,16.1259,16.1317,16.1025,16.1025,29200.0
2009-04-29 14:00:00,27.52,27.59,27.5,27.57,38900.0,16.1025,16.1434,16.0908,16.1317,38900.0
2009-04-29 14:10:00,27.58,27.6,27.45,27.53,99400.0,16.1376,16.1493,16.0615,16.1083,99400.0
2009-04-29 14:20:00,27.53,27.63,27.5,27.58,204300.0,16.1083,16.1669,16.0908,16.1376,204300.0
2009-04-29 14:30:00,27.58,27.73,27.54,27.68,120800.0,16.1376,16.2254,16.1142,16.1961,120800.0
2009-04-29 14:40:00,27.68,27.72,27.54,27.55,102000.0,16.1961,16.2195,16.1142,16.12,102000.0
2009-04-29 14:50:00,27.55,27.6,27.54,27.58,97600.0,16.12,16.1493,16.1142,16.1376,97600.0
2009-04-29 15:00:00,27.58,27.59,27.5,27.55,120300.0,16.1376,16.1434,16.0908,16.12,120300.0
2009-04-29 15:10:00,27.55,27.61,27.51,27.54,95600.0,16.12,16.1552,16.0966,16.1142,95600.0
2009-04-29 15:20:00,27.53,27.6,27.48,27.51,79300.0,16.1083,16.1493,16.0791,16.0966,79300.0
2009-04-29 15:30:00,27.52,27.52,27.42,27.51,132300.0,16.1025,16.1025,16.044,16.0966,132300.0
2009-04-29 15:40:00,27.52,27.55,27.32,27.39,182000.0,16.1025,16.12,15.9855,16.0264,182000.0
2009-04-29 15:50:00,27.39,27.48,27.36,27.43,280700.0,16.0264,16.0791,16.0089,16.0498,280700.0
2009-04-30 09:30:00,27.01,27.71,26.94,27.44,119800.0,15.8041,16.2137,15.7631,16.0557,119800.0
2009-04-30 09:40:00,27.44,27.59,27.37,27.44,129500.0,16.0557,16.1434,16.0147,16.0557,129500.0
2009-04-30 09:50:00,27.44,27.53,27.34,27.38,109200.0,16.0557,16.1083,15.9972,16.0206,109200.0
2009-04-30 10:00:00,27.38,27.42,27.29,27.4,115600.0,16.0206,16.044,15.9679,16.0323,115600.0
2009-04-30 10:10:00,27.41,27.48,27.37,27.45,88200.0,16.0381,16.0791,16.0147,16.0615,88200.0
2009-04-30 10:20:00,27.46,27.6,27.45,27.52,139600.0,16.0674,16.1493,16.0615,16.1025,139600.0
2009-04-30 10:30:00,27.52,27.56,27.48,27.52,58500.0,16.1025,16.1259,16.0791,16.1025,58500.0
2009-04-30 10:40:00,27.52,27.61,27.5,27.59,87400.0,16.1025,16.1552,16.0908,16.1434,87400.0
2009-04-30 10:50:00,27.58,27.65,27.56,27.61,57300.0,16.1376,16.1786,16.1259,16.1552,57300.0
2009-04-30 11:00:00,27.61,27.73,27.58,27.64,112300.0,16.1552,16.2254,16.1376,16.1727,112300.0
2009-04-30 11:10:00,27.65,27.74,27.65,27.66,42500.0,16.1786,16.2312,16.1786,16.1844,42500.0
2009-04-30 11:20:00,27.65,27.67,27.58,27.62,77000.0,16.1786,16.1903,16.1376,16.161,77000.0
2009-04-30 11:30:00,27.61,27.64,27.52,27.52,40400.0,16.1552,16.1727,16.1025,16.1025,40400.0
2009-04-30 11:40:00,27.52,27.55,27.45,27.48,148500.0,16.1025,16.12,16.0615,16.0791,148500.0
2009-04-30 11:50:00,27.48,27.48,27.37,27.42,93400.0,16.0791,16.0791,16.0147,16.044,93400.0
2009-04-30 12:00:00,27.43,27.47,27.4,27.43,41100.0,16.0498,16.0732,16.0323,16.0498,41100.0
2009-04-30 12:10:00,27.43,27.47,27.4,27.41,43600.0,16.0498,16.0732,16.0323,16.0381,43600.0
2009-04-30 12:20:00,27.41,27.43,27.37,27.41,111000.0,16.0381,16.0498,16.0147,16.0381,111000.0
2009-04-30 12:30:00,27.43,27.43,27.26,27.3,80900.0,16.0498,16.0498,15.9504,15.9738,80900.0
2009-04-30 12:40:00,27.3,27.31,27.24,27.25,104500.0,15.9738,15.9796,15.9387,15.9445,104500.0
2009-04-30 12:50:00,27.25,27.29,27.23,27.27,45900.0,15.9445,15.9679,15.9328,15.9562,45900.0
2009-04-30 13:00:00,27.27,27.32,27.23,27.26,50100.0,15.9562,15.9855,15.9328,15.9504,50100.0
2009-04-30 13:10:00,27.25,27.28,27.22,27.22,79900.0,15.9445,15.9621,15.927,15.927,79900.0
2009-04-30 13:20:00,27.22,27.23,27.08,27.11,111600.0,15.927,15.9328,15.845,15.8626,111600.0
2009-04-30 13:30:00,27.11,27.11,27.03,27.06,73800.0,15.8626,15.8626,15.8158,15.8333,73800.0
2009-04-30 13:40:00,27.06,27.11,27.04,27.06,48100.0,15.8333,15.8626,15.8216,15.8333,48100.0
2009-04-30 13:50:00,27.07,27.15,27.04,27.11,54600.0,15.8392,15.886,15.8216,15.8626,54600.0
2009-04-30 14:00:00,27.11,27.14,27.05,27.08,40700.0,15.8626,15.8801,15.8275,15.845,40700.0
2009-04-30 14:10:00,27.08,27.15,27.04,27.14,68400.0,15.845,15.886,15.8216,15.8801,68400.0
2009-04-30 14:20:00,27.15,27.19,27.11,27.14,58200.0,15.886,15.9094,15.8626,15.8801,58200.0
2009-04-30 14:30:00,27.15,27.18,27.1,27.17,56400.0,15.886,15.9036,15.8567,15.8977,56400.0
2009-04-30 14:40:00,27.17,27.17,27.09,27.13,121700.0,15.8977,15.8977,15.8509,15.8743,121700.0
2009-04-30 14:50:00,27.12,27.18,27.09,27.15,59700.0,15.8684,15.9036,15.8509,15.886,59700.0
2009-04-30 15:00:00,27.14,27.14,26.9,26.93,144900.0,15.8801,15.8801,15.7397,15.7573,144900.0
2009-04-30 15:10:00,26.92,26.99,26.84,26.91,128600.0,15.7514,15.7924,15.7046,15.7456,128600.0
2009-04-30 15:20:00,26.91,26.93,26.86,26.91,114300.0,15.7456,15.7573,15.7163,15.7456,114300.0
2009-04-30 15:30:00,26.91,27.08,26.9,27.02,123500.0,15.7456,15.845,15.7397,15.8099,123500.0
2009-04-30 15:40:00,27.02,27.08,26.94,27.04,104900.0,15.8099,15.845,15.7631,15.8216,104900.0
2009-04-30 15:50:00,27.04,27.06,26.96,27.01,253100.0,15.8216,15.8333,15.7748,15.8041,253100.0
2009-05-01 09:30:00,26.76,27.18,26.76,26.85,38900.0,15.6578,15.9036,15.6578,15.7105,38900.0
2009-05-01 09:40:00,26.84,26.91,26.84,26.86,50400.0,15.7046,15.7456,15.7046,15.7163,50400.0
2009-05-01 09:50:00,26.87,26.93,26.87,26.89,36700.0,15.7222,15.7573,15.7222,15.7339,36700.0
2009-05-01 10:00:00,26.91,26.99,26.86,26.86,98600.0,15.7456,15.7924,15.7163,15.7163,98600.0
2009-05-01 10:10:00,26.86,26.86,26.77,26.77,30800.0,15.7163,15.7163,15.6637,15.6637,30800.0
2009-05-01 10:20:00,26.76,26.85,26.74,26.81,40000.0,15.6578,15.7105,15.6461,15.6871,40000.0
2009-05-01 10:30:00,26.8,26.85,26.76,26.84,40900.0,15.6812,15.7105,15.6578,15.7046,40900.0
2009-05-01 10:40:00,26.84,26.89,26.81,26.88,34400.0,15.7046,15.7339,15.6871,15.728,34400.0
2009-05-01 10:50:00,26.88,26.94,26.85,26.89,44000.0,15.728,15.7631,15.7105,15.7339,44000.0
2009-05-01 11:00:00,26.88,26.96,26.88,26.94,23400.0,15.728,15.7748,15.728,15.7631,23400.0
2009-05-01 11:10:00,26.95,27.02,26.94,26.96,35700.0,15.769,15.8099,15.7631,15.7748,35700.0
2009-05-01 11:20:00,26.96,26.98,26.89,26.92,36200.0,15.7748,15.7865,15.7339,15.7514,36200.0
2009-05-01 11:30:00,26.92,26.92,26.83,26.83,30600.0,15.7514,15.7514,15.6988,15.6988,30600.0
2009-05-01 11:40:00,26.83,26.87,26.81,26.81,36200.0,15.6988,15.7222,15.6871,15.6871,36200.0
2009-05-01 11:50:00,26.81,26.82,26.74,26.76,36500.0,15.6871,15.6929,15.6461,15.6578,36500.0
2009-05-01 12:00:00,26.76,26.82,26.76,26.82,20300.0,15.6578,15.6929,15.6578,15.6929,20300.0
2009-05-01 12:10:00,26.82,26.93,26.81,26.92,24800.0,15.6929,15.7573,15.6871,15.7514,24800.0
2009-05-01 12:20:00,26.93,26.98,26.88,26.88,20800.0,15.7573,15.7865,15.728,15.728,20800.0
2009-05-01 12:30:00,26.88,26.98,26.85,26.97,28500.0,15.728,15.7865,15.7105,15.7807,28500.0
2009-05-01 12:40:00,26.98,26.98,26.87,26.88,16100.0,15.7865,15.7865,15.7222,15.728,16100.0
2009-05-01 12:50:00,26.88,26.97,26.85,26.93,17400.0,15.728,15.7807,15.7105,15.7573,17400.0
2009-05-01 13:00:00,26.94,26.94,26.87,26.87,42000.0,15.7631,15.7631,15.7222,15.7222,42000.0
2009-05-01 13:10:00,26.86,26.92,26.86,26.91,36000.0,15.7163,15.7514,15.7163,15.7456,36000.0
2009-05-01 13:20:00,26.9,26.93,26.89,26.9,35200.0,15.7397,15.7573,15.7339,15.7397,35200.0
2009-05-01 13:30:00,26.9,26.94,26.86,26.93,37600.0,15.7397,15.7631,15.7163,15.7573,37600.0
2009-05-01 13:40:00,26.92,26.96,26.9,26.91,52900.0,15.7514,15.7748,15.7397,15.7456,52900.0
2009-05-01 13:50:00,26.91,26.93,26.87,26.91,26300.0,15.7456,15.7573,15.7222,15.7456,26300.0
2009-05-01 14:00:00,26.91,26.95,26.88,26.95,38100.0,15.7456,15.769,15.728,15.769,38100.0
2009-05-01 14:10:00,26.94,26.95,26.85,26.89,21000.0,15.7631,15.769,15.7105,15.7339,21000.0
2009-05-01 14:20:00,26.88,26.92,26.85,26.85,39700.0,15.728,15.7514,15.7105,15.7105,39700.0
2009-05-01 14:30:00,26.85,26.9,26.84,26.87,30700.0,15.7105,15.7397,15.7046,15.7222,30700.0
2009-05-01 14:40:00,26.87,26.9,26.83,26.9,33800.0,15.7222,15.7397,15.6988,15.7397,33800.0
2009-05-01 14:50:00,26.87,26.88,26.83,26.84,50100.0,15.7222,15.728,15.6988,15.7046,50100.0
2009-05-01 15:00:00,26.84,26.94,26.84,26.85,64700.0,15.7046,15.7631,15.7046,15.7105,64700.0
2009-05-01 15:10:00,26.84,26.86,26.77,26.77,70000.0,15.7046,15.7163,15.6637,15.6637,70000.0
2009-05-01 15:20:00,26.77,26.85,26.76,26.85,54900.0,15.6637,15.7105,15.6578,15.7105,54900.0
2009-05-01 15:30:00,26.85,26.85,26.76,26.79,135700.0,15.7105,15.7105,15.6578,15.6754,135700.0
2009-05-01 15:40:00,26.79,26.85,26.77,26.83,122400.0,15.6754,15.7105,15.6637,15.6988,122400.0
2009-05-01 15:50:00,26.84,26.95,26.83,26.9,219500.0,15.7046,15.769,15.6988,15.7397,219500.0
2009-05-04 09:30:00,27.26,27.26,26.93,27.03,133300.0,15.9504,15.9504,15.7573,15.8158,133300.0
2009-05-04 09:40:00,27.03,27.16,27.03,27.1,63900.0,15.8158,15.8918,15.8158,15.8567,63900.0
2009-05-04 09:50:00,27.1,27.18,27.02,27.17,100600.0,15.8567,15.9036,15.8099,15.8977,100600.0
2009-05-04 10:00:00,27.18,27.39,27.16,27.32,131800.0,15.9036,16.0264,15.8918,15.9855,131800.0
2009-05-04 10:10:00,27.31,27.46,27.31,27.43,91900.0,15.9796,16.0674,15.9796,16.0498,91900.0
2009-05-04 10:20:00,27.44,27.47,27.41,27.43,64000.0,16.0557,16.0732,16.0381,16.0498,64000.0
2009-05-04 10:30:00,27.43,27.44,27.38,27.38,37300.0,16.0498,16.0557,16.0206,16.0206,37300.0
2009-05-04 10:40:00,27.39,27.39,27.32,27.39,36000.0,16.0264,16.0264,15.9855,16.0264,36000.0
2009-05-04 10:50:00,27.38,27.48,27.37,27.47,124500.0,16.0206,16.0791,16.0147,16.0732,124500.0
2009-05-04 11:00:00,27.47,27.56,27.47,27.54,104300.0,16.0732,16.1259,16.0732,16.1142,104300.0
2009-05-04 11:10:00,27.54,27.57,27.52,27.55,102500.0,16.1142,16.1317,16.1025,16.12,102500.0
2009-05-04 11:20:00,27.55,27.57,27.54,27.57,70600.0,16.12,16.1317,16.1142,16.1317,70600.0
2009-05-04 11:30:00,27.57,27.57,27.46,27.47,35900.0,16.1317,16.1317,16.0674,16.0732,35900.0
2009-05-04 11:40:00,27.47,27.54,27.42,27.5,73100.0,16.0732,16.1142,16.044,16.0908,73100.0
2009-05-04 11:50:00,27.51,27.52,27.42,27.46,28600.0,16.0966,16.1025,16.044,16.0674,28600.0
2009-05-04 12:00:00,27.46,27.53,27.41,27.42,34600.0,16.0674,16.1083,16.0381,16.044,34600.0
2009-05-04 12:10:00,27.42,27.48,27.42,27.46,73300.0,16.044,16.0791,16.044,16.0674,73300.0
2009-05-04 12:20:00,27.46,27.5,27.42,27.44,39300.0,16.0674,16.0908,16.044,16.0557,39300.0
2009-05-04 12:30:00,27.44,27.47,27.39,27.41,46000.0,16.0557,16.0732,16.0264,16.0381,46000.0
2009-05-04 12:40:00,27.41,27.44,27.39,27.41,20100.0,16.0381,16.0557,16.0264,16.0381,20100.0
2009-05-04 12:50:00,27.4,27.41,27.36,27.39,45100.0,16.0323,16.0381,16.0089,16.0264,45100.0
2009-05-04 13:00:00,27.39,27.42,27.39,27.4,19500.0,16.0264,16.044,16.0264,16.0323,19500.0
2009-05-04 13:10:00,27.4,27.46,27.4,27.45,99700.0,16.0323,16.0674,16.0323,16.0615,99700.0
2009-05-04 13:20:00,27.46,27.48,27.42,27.42,34400.0,16.0674,16.0791,16.044,16.044,34400.0
2009-05-04 13:30:00,27.43,27.47,27.42,27.45,35900.0,16.0498,16.0732,16.044,16.0615,35900.0
2009-05-04 13:40:00,27.45,27.47,27.43,27.45,45700.0,16.0615,16.0732,16.0498,16.0615,45700.0
2009-05-04 13:50:00,27.44,27.48,27.39,27.47,54800.0,16.0557,16.0791,16.0264,16.0732,54800.0
2009-05-04 14:00:00,27.48,27.48,27.4,27.41,81200.0,16.0791,16.0791,16.0323,16.0381,81200.0
2009-05-04 14:10:00,27.41,27.45,27.4,27.45,66900.0,16.0381,16.0615,16.0323,16.0615,66900.0
2009-05-04 14:20:00,27.45,27.47,27.4,27.43,58300.0,16.0615,16.0732,16.0323,16.0498,58300.0
2009-05-04 14:30:00,27.43,27.45,27.37,27.38,36700.0,16.0498,16.0615,16.0147,16.0206,36700.0
2009-05-04 14:40:00,27.38,27.42,27.36,27.39,45600.0,16.0206,16.044,16.0089,16.0264,45600.0
2009-05-04 14:50:00,27.38,27.4,27.33,27.37,62900.0,16.0206,16.0323,15.9913,16.0147,62900.0
2009-05-04 15:00:00,27.38,27.42,27.37,27.4,72200.0,16.0206,16.044,16.0147,16.0323,72200.0
2009-05-04 15:10:00,27.41,27.44,27.38,27.44,56700.0,16.0381,16.0557,16.0206,16.0557,56700.0
2009-05-04 15:20:00,27.45,27.45,27.33,27.38,68300.0,16.0615,16.0615,15.9913,16.0206,68300.0
2009-05-04 15:30:00,27.39,27.41,27.25,27.27,167600.0,16.0264,16.0381,15.9445,15.9562,167600.0
2009-05-04 15:40:00,27.28,27.3,27.24,27.24,229300.0,15.9621,15.9738,15.9387,15.9387,229300.0
2009-05-04 15:50:00,27.24,27.34,27.24,27.33,745700.0,15.9387,15.9972,15.9387,15.9913,745700.0
2009-05-05 09:30:00,27.18,27.47,27.18,27.47,89100.0,15.9036,16.0732,15.9036,16.0732,89100.0
2009-05-05 09:40:00,27.47,27.54,27.33,27.43,106200.0,16.0732,16.1142,15.9913,16.0498,106200.0
2009-05-05 09:50:00,27.42,27.7,27.41,27.69,143700.0,16.044,16.2078,16.0381,16.202,143700.0
2009-05-05 10:00:00,27.68,27.72,27.51,27.51,137400.0,16.1961,16.2195,16.0966,16.0966,137400.0
2009-05-05 10:10:00,27.52,27.6,27.5,27.54,75600.0,16.1025,16.1493,16.0908,16.1142,75600.0
2009-05-05 10:20:00,27.53,27.58,27.39,27.44,66000.0,16.1083,16.1376,16.0264,16.0557,66000.0
2009-05-05 10:30:00,27.43,27.44,27.28,27.31,98400.0,16.0498,16.0557,15.9621,15.9796,98400.0
2009-05-05 10:40:00,27.32,27.4,27.3,27.34,30400.0,15.9855,16.0323,15.9738,15.9972,30400.0
2009-05-05 10:50:00,27.36,27.42,27.3,27.32,61600.0,16.0089,16.044,15.9738,15.9855,61600.0
2009-05-05 11:00:00,27.32,27.46,27.32,27.46,54500.0,15.9855,16.0674,15.9855,16.0674,54500.0
2009-05-05 11:10:00,27.46,27.47,27.38,27.44,46800.0,16.0674,16.0732,16.0206,16.0557,46800.0
2009-05-05 11:20:00,27.43,27.48,27.4,27.47,41300.0,16.0498,16.0791,16.0323,16.0732,41300.0
2009-05-05 11:30:00,27.46,27.51,27.45,27.48,53000.0,16.0674,16.0966,16.0615,16.0791,53000.0
2009-05-05 11:40:00,27.48,27.54,27.48,27.52,84500.0,16.0791,16.1142,16.0791,16.1025,84500.0
2009-05-05 11:50:00,27.52,27.6,27.52,27.55,102900.0,16.1025,16.1493,16.1025,16.12,102900.0
2009-05-05 12:00:00,27.55,27.57,27.52,27.56,80500.0,16.12,16.1317,16.1025,16.1259,80500.0
2009-05-05 12:10:00,27.55,27.56,27.53,27.54,42400.0,16.12,16.1259,16.1083,16.1142,42400.0
2009-05-05 12:20:00,27.54,27.55,27.5,27.54,64000.0,16.1142,16.12,16.0908,16.1142,64000.0
2009-05-05 12:30:00,27.54,27.59,27.5,27.55,92300.0,16.1142,16.1434,16.0908,16.12,92300.0
2009-05-05 12:40:00,27.55,27.56,27.5,27.56,50900.0,16.12,16.1259,16.0908,16.1259,50900.0
2009-05-05 12:50:00,27.56,27.56,27.5,27.5,59900.0,16.1259,16.1259,16.0908,16.0908,59900.0
2009-05-05 13:00:00,27.5,27.54,27.45,27.5,41800.0,16.0908,16.1142,16.0615,16.0908,41800.0
2009-05-05 13:10:00,27.5,27.58,27.5,27.57,120900.0,16.0908,16.1376,16.0908,16.1317,120900.0
2009-05-05 13:20:00,27.57,27.58,27.55,27.55,62300.0,16.1317,16.1376,16.12,16.12,62300.0
2009-05-05 13:30:00,27.55,27.57,27.53,27.55,64400.0,16.12,16.1317,16.1083,16.12,64400.0
2009-05-05 13:40:00,27.55,27.56,27.53,27.56,62500.0,16.12,16.1259,16.1083,16.1259,62500.0
2009-05-05 13:50:00,27.56,27.61,27.56,27.58,58400.0,16.1259,16.1552,16.1259,16.1376,58400.0
2009-05-05 14:00:00,27.58,27.59,27.55,27.57,23500.0,16.1376,16.1434,16.12,16.1317,23500.0
2009-05-05 14:10:00,27.57,27.6,27.54,27.56,104600.0,16.1317,16.1493,16.1142,16.1259,104600.0
2009-05-05 14:20:00,27.56,27.56,27.43,27.45,133900.0,16.1259,16.1259,16.0498,16.0615,133900.0
2009-05-05 14:30:00,27.44,27.5,27.43,27.48,92100.0,16.0557,16.0908,16.0498,16.0791,92100.0
2009-05-05 14:40:00,27.48,27.54,27.46,27.54,39500.0,16.0791,16.1142,16.0674,16.1142,39500.0
2009-05-05 14:50:00,27.53,27.58,27.51,27.53,66400.0,16.1083,16.1376,16.0966,16.1083,66400.0
2009-05-05 15:00:00,27.53,27.63,27.52,27.58,95400.0,16.1083,16.1669,16.1025,16.1376,95400.0
2009-05-05 15:10:00,27.56,27.58,27.53,27.57,71200.0,16.1259,16.1376,16.1083,16.1317,71200.0
2009-05-05 15:20:00,27.57,27.63,27.55,27.6,91400.0,16.1317,16.1669,16.12,16.1493,91400.0
2009-05-05 15:30:00,27.6,27.68,27.6,27.62,86000.0,16.1493,16.1961,16.1493,16.161,86000.0
2009-05-05 15:40:00,27.62,27.7,27.61,27.66,136100.0,16.161,16.2078,16.1552,16.1844,136100.0
2009-05-05 15:50:00,27.66,27.69,27.58,27.66,298400.0,16.1844,16.202,16.1376,16.1844,298400.0
2009-05-06 09:30:00,27.92,28.03,27.73,27.81,115800.0,16.3365,16.4009,16.2254,16.2722,115800.0
2009-05-06 09:40:00,27.78,27.88,27.66,27.68,48200.0,16.2546,16.3131,16.1844,16.1961,48200.0
2009-05-06 09:50:00,27.68,27.73,27.59,27.6,68100.0,16.1961,16.2254,16.1434,16.1493,68100.0
2009-05-06 10:00:00,27.6,27.63,27.43,27.52,71600.0,16.1493,16.1669,16.0498,16.1025,71600.0
2009-05-06 10:10:00,27.52,27.54,27.42,27.44,30100.0,16.1025,16.1142,16.044,16.0557,30100.0
2009-05-06 10:20:00,27.44,27.48,27.26,27.27,72500.0,16.0557,16.0791,15.9504,15.9562,72500.0
2009-05-06 10:30:00,27.26,27.49,27.25,27.48,88500.0,15.9504,16.0849,15.9445,16.0791,88500.0
2009-05-06 10:40:00,27.48,27.7,27.48,27.7,194800.0,16.0791,16.2078,16.0791,16.2078,194800.0
2009-05-06 10:50:00,27.7,27.81,27.62,27.8,151900.0,16.2078,16.2722,16.161,16.2663,151900.0
2009-05-06 11:00:00,27.8,27.84,27.77,27.8,104900.0,16.2663,16.2897,16.2488,16.2663,104900.0
2009-05-06 11:10:00,27.8,27.85,27.78,27.78,73100.0,16.2663,16.2956,16.2546,16.2546,73100.0
2009-05-06 11:20:00,27.78,27.84,27.73,27.84,47300.0,16.2546,16.2897,16.2254,16.2897,47300.0
2009-05-06 11:30:00,27.83,27.9,27.8,27.87,69400.0,16.2839,16.3248,16.2663,16.3073,69400.0
2009-05-06 11:40:00,27.87,27.89,27.86,27.88,37300.0,16.3073,16.319,16.3014,16.3131,37300.0
2009-05-06 11:50:00,27.89,27.95,27.87,27.95,63800.0,16.319,16.3541,16.3073,16.3541,63800.0
2009-05-06 12:00:00,27.95,27.96,27.91,27.94,83100.0,16.3541,16.3599,16.3307,16.3482,83100.0
2009-05-06 12:10:00,27.94,27.98,27.94,27.95,83800.0,16.3482,16.3716,16.3482,16.3541,83800.0
2009-05-06 12:20:00,27.95,27.99,27.92,27.97,40200.0,16.3541,16.3775,16.3365,16.3658,40200.0
2009-05-06 12:30:00,27.97,27.98,27.9,27.91,57800.0,16.3658,16.3716,16.3248,16.3307,57800.0
2009-05-06 12:40:00,27.9,27.98,27.89,27.97,62600.0,16.3248,16.3716,16.319,16.3658,62600.0
2009-05-06 12:50:00,27.97,27.99,27.91,27.92,51400.0,16.3658,16.3775,16.3307,16.3365,51400.0
2009-05-06 13:00:00,27.92,27.92,27.78,27.78,38900.0,16.3365,16.3365,16.2546,16.2546,38900.0
2009-05-06 13:10:00,27.77,27.77,27.72,27.74,46400.0,16.2488,16.2488,16.2195,16.2312,46400.0
2009-05-06 13:20:00,27.75,27.8,27.69,27.69,36000.0,16.2371,16.2663,16.202,16.202,36000.0
2009-05-06 13:30:00,27.69,27.78,27.67,27.74,64500.0,16.202,16.2546,16.1903,16.2312,64500.0
2009-05-06 13:40:00,27.74,27.8,27.7,27.76,21100.0,16.2312,16.2663,16.2078,16.2429,21100.0
2009-05-06 13:50:00,27.76,27.92,27.76,27.91,44400.0,16.2429,16.3365,16.2429,16.3307,44400.0
2009-05-06 14:00:00,27.92,27.93,27.88,27.9,25800.0,16.3365,16.3424,16.3131,16.3248,25800.0
2009-05-06 14:10:00,27.9,27.95,27.89,27.92,42500.0,16.3248,16.3541,16.319,16.3365,42500.0
2009-05-06 14:20:00,27.93,28.0,27.93,28.0,94800.0,16.3424,16.3833,16.3424,16.3833,94800.0
2009-05-06 14:30:00,28.0,28.05,27.99,28.0,105700.0,16.3833,16.4126,16.3775,16.3833,105700.0
2009-05-06 14:40:00,28.0,28.01,27.91,27.98,71400.0,16.3833,16.3892,16.3307,16.3716,71400.0
2009-05-06 14:50:00,27.99,28.0,27.9,27.91,58700.0,16.3775,16.3833,16.3248,16.3307,58700.0
2009-05-06 15:00:00,27.92,27.94,27.85,27.89,59100.0,16.3365,16.3482,16.2956,16.319,59100.0
2009-05-06 15:10:00,27.88,27.89,27.8,27.82,53300.0,16.3131,16.319,16.2663,16.278,53300.0
2009-05-06 15:20:00,27.82,27.85,27.75,27.83,117400.0,16.278,16.2956,16.2371,16.2839,117400.0
2009-05-06 15:30:00,27.82,27.84,27.69,27.74,143700.0,16.278,16.2897,16.202,16.2312,143700.0
2009-05-06 15:40:00,27.74,27.91,27.74,27.91,179400.0,16.2312,16.3307,16.2312,16.3307,179400.0
2009-05-06 15:50:00,27.91,27.92,27.78,27.9,207200.0,16.3307,16.3365,16.2546,16.3248,207200.0
2009-05-07 09:30:00,27.15,28.2,27.15,27.97,99500.0,15.886,16.5004,15.886,16.3658,99500.0
2009-05-07 09:40:00,27.98,28.02,27.62,27.62,89700.0,16.3716,16.3951,16.161,16.161,89700.0
2009-05-07 09:50:00,27.62,27.68,27.48,27.5,115000.0,16.161,16.1961,16.0791,16.0908,115000.0
2009-05-07 10:00:00,27.5,27.52,27.24,27.29,161500.0,16.0908,16.1025,15.9387,15.9679,161500.0
2009-05-07 10:10:00,27.3,27.51,27.29,27.47,75200.0,15.9738,16.0966,15.9679,16.0732,75200.0
2009-05-07 10:20:00,27.47,27.5,27.28,27.32,109900.0,16.0732,16.0908,15.9621,15.9855,109900.0
2009-05-07 10:30:00,27.31,27.5,27.25,27.5,111700.0,15.9796,16.0908,15.9445,16.0908,111700.0
2009-05-07 10:40:00,27.51,27.56,27.45,27.56,68700.0,16.0966,16.1259,16.0615,16.1259,68700.0
2009-05-07 10:50:00,27.56,27.6,27.49,27.49,67700.0,16.1259,16.1493,16.0849,16.0849,67700.0
2009-05-07 11:00:00,27.49,27.54,27.43,27.5,78200.0,16.0849,16.1142,16.0498,16.0908,78200.0
2009-05-07 11:10:00,27.49,27.49,27.4,27.46,74100.0,16.0849,16.0849,16.0323,16.0674,74100.0
2009-05-07 11:20:00,27.45,27.49,27.43,27.49,125600.0,16.0615,16.0849,16.0498,16.0849,125600.0
2009-05-07 11:30:00,27.48,27.49,27.43,27.48,52300.0,16.0791,16.0849,16.0498,16.0791,52300.0
2009-05-07 11:40:00,27.48,27.5,27.39,27.39,66400.0,16.0791,16.0908,16.0264,16.0264,66400.0
2009-05-07 11:50:00,27.39,27.49,27.39,27.45,40600.0,16.0264,16.0849,16.0264,16.0615,40600.0
2009-05-07 12:00:00,27.44,27.45,27.33,27.35,62500.0,16.0557,16.0615,15.9913,16.003,62500.0
2009-05-07 12:10:00,27.34,27.35,27.3,27.31,36100.0,15.9972,16.003,15.9738,15.9796,36100.0
2009-05-07 12:20:00,27.31,27.32,27.28,27.28,53100.0,15.9796,15.9855,15.9621,15.9621,53100.0
2009-05-07 12:30:00,27.28,27.34,27.28,27.32,43100.0,15.9621,15.9972,15.9621,15.9855,43100.0
2009-05-07 12:40:00,27.32,27.39,27.31,27.36,35100.0,15.9855,16.0264,15.9796,16.0089,35100.0
2009-05-07 12:50:00,27.37,27.37,27.33,27.36,24200.0,16.0147,16.0147,15.9913,16.0089,24200.0
2009-05-07 13:00:00,27.35,27.36,27.27,27.29,84900.0,16.003,16.0089,15.9562,15.9679,84900.0
2009-05-07 13:10:00,27.3,27.3,27.23,27.23,55900.0,15.9738,15.9738,15.9328,15.9328,55900.0
2009-05-07 13:20:00,27.24,27.28,27.24,27.26,61600.0,15.9387,15.9621,15.9387,15.9504,61600.0
2009-05-07 13:30:00,27.26,27.27,27.19,27.19,88400.0,15.9504,15.9562,15.9094,15.9094,88400.0
2009-05-07 13:40:00,27.19,27.19,27.12,27.14,89100.0,15.9094,15.9094,15.8684,15.8801,89100.0
2009-05-07 13:50:00,27.13,27.15,27.11,27.14,67600.0,15.8743,15.886,15.8626,15.8801,67600.0
2009-05-07 14:00:00,27.13,27.19,27.13,27.13,82000.0,15.8743,15.9094,15.8743,15.8743,82000.0
2009-05-07 14:10:00,27.13,27.13,27.07,27.1,84500.0,15.8743,15.8743,15.8392,15.8567,84500.0
2009-05-07 14:20:00,27.1,27.11,27.06,27.09,73200.0,15.8567,15.8626,15.8333,15.8509,73200.0
2009-05-07 14:30:00,27.09,27.1,26.96,26.99,161100.0,15.8509,15.8567,15.7748,15.7924,161100.0
2009-05-07 14:40:00,26.98,26.99,26.93,26.98,94300.0,15.7865,15.7924,15.7573,15.7865,94300.0
2009-05-07 14:50:00,26.99,27.02,26.95,26.98,114100.0,15.7924,15.8099,15.769,15.7865,114100.0
2009-05-07 15:00:00,26.97,27.05,26.96,27.04,136300.0,15.7807,15.8275,15.7748,15.8216,136300.0
2009-05-07 15:10:00,27.04,27.04,26.96,26.99,122600.0,15.8216,15.8216,15.7748,15.7924,122600.0
2009-05-07 15:20:00,26.98,27.05,26.96,27.02,149700.0,15.7865,15.8275,15.7748,15.8099,149700.0
2009-05-07 15:30:00,27.01,27.01,26.87,26.94,227000.0,15.8041,15.8041,15.7222,15.7631,227000.0
2009-05-07 15:40:00,26.93,27.02,26.9,27.02,188600.0,15.7573,15.8099,15.7397,15.8099,188600.0
2009-05-07 15:50:00,27.02,27.09,26.97,27.0,371700.0,15.8099,15.8509,15.7807,15.7982,371700.0
2009-05-08 09:30:00,27.34,27.46,27.11,27.4,184800.0,15.9972,16.0674,15.8626,16.0323,184800.0
2009-05-08 09:40:00,27.4,27.65,27.37,27.59,77300.0,16.0323,16.1786,16.0147,16.1434,77300.0
2009-05-08 09:50:00,27.6,27.6,27.43,27.5,131200.0,16.1493,16.1493,16.0498,16.0908,131200.0
2009-05-08 10:00:00,27.49,27.52,27.37,27.41,144000.0,16.0849,16.1025,16.0147,16.0381,144000.0
2009-05-08 10:10:00,27.42,27.47,27.3,27.4,154200.0,16.044,16.0732,15.9738,16.0323,154200.0
2009-05-08 10:20:00,27.4,27.44,27.31,27.43,116700.0,16.0323,16.0557,15.9796,16.0498,116700.0
2009-05-08 10:30:00,27.43,27.58,27.4,27.49,157100.0,16.0498,16.1376,16.0323,16.0849,157100.0
2009-05-08 10:40:00,27.48,27.49,27.38,27.39,73000.0,16.0791,16.0849,16.0206,16.0264,73000.0
2009-05-08 10:50:00,27.38,27.41,27.3,27.34,60100.0,16.0206,16.0381,15.9738,15.9972,60100.0
2009-05-08 11:00:00,27.34,27.49,27.34,27.46,44600.0,15.9972,16.0849,15.9972,16.0674,44600.0
2009-05-08 11:10:00,27.46,27.5,27.39,27.49,54700.0,16.0674,16.0908,16.0264,16.0849,54700.0
2009-05-08 11:20:00,27.49,27.54,27.39,27.5,85300.0,16.0849,16.1142,16.0264,16.0908,85300.0
2009-05-08 11:30:00,27.5,27.57,27.5,27.56,98200.0,16.0908,16.1317,16.0908,16.1259,98200.0
2009-05-08 11:40:00,27.56,27.66,27.56,27.62,87000.0,16.1259,16.1844,16.1259,16.161,87000.0
2009-05-08 11:50:00,27.62,27.7,27.61,27.7,74200.0,16.161,16.2078,16.1552,16.2078,74200.0
2009-05-08 12:00:00,27.7,27.7,27.64,27.7,72700.0,16.2078,16.2078,16.1727,16.2078,72700.0
2009-05-08 12:10:00,27.69,27.82,27.69,27.76,93600.0,16.202,16.278,16.202,16.2429,93600.0
2009-05-08 12:20:00,27.75,27.75,27.68,27.7,67500.0,16.2371,16.2371,16.1961,16.2078,67500.0
2009-05-08 12:30:00,27.71,27.74,27.69,27.74,67500.0,16.2137,16.2312,16.202,16.2312,67500.0
2009-05-08 12:40:00,27.73,27.81,27.66,27.67,75900.0,16.2254,16.2722,16.1844,16.1903,75900.0
2009-05-08 12:50:00,27.68,27.82,27.64,27.8,55400.0,16.1961,16.278,16.1727,16.2663,55400.0
2009-05-08 13:00:00,27.8,27.81,27.69,27.71,56100.0,16.2663,16.2722,16.202,16.2137,56100.0
2009-05-08 13:10:00,27.71,27.74,27.69,27.71,38700.0,16.2137,16.2312,16.202,16.2137,38700.0
2009-05-08 13:20:00,27.71,27.74,27.67,27.69,70700.0,16.2137,16.2312,16.1903,16.202,70700.0
2009-05-08 13:30:00,27.68,27.69,27.61,27.66,61100.0,16.1961,16.202,16.1552,16.1844,61100.0
2009-05-08 13:40:00,27.66,27.71,27.62,27.7,54100.0,16.1844,16.2137,16.161,16.2078,54100.0
2009-05-08 13:50:00,27.7,27.71,27.64,27.66,43100.0,16.2078,16.2137,16.1727,16.1844,43100.0
2009-05-08 14:00:00,27.65,27.79,27.64,27.78,126000.0,16.1786,16.2605,16.1727,16.2546,126000.0
2009-05-08 14:10:00,27.78,27.83,27.77,27.81,89900.0,16.2546,16.2839,16.2488,16.2722,89900.0
2009-05-08 14:20:00,27.82,27.88,27.81,27.82,92100.0,16.278,16.3131,16.2722,16.278,92100.0
2009-05-08 14:30:00,27.83,28.01,27.83,27.99,245800.0,16.2839,16.3892,16.2839,16.3775,245800.0
2009-05-08 14:40:00,27.99,28.07,27.98,28.05,189800.0,16.3775,16.4243,16.3716,16.4126,189800.0
2009-05-08 14:50:00,28.04,28.05,27.97,27.98,116500.0,16.4068,16.4126,16.3658,16.3716,116500.0
2009-05-08 15:00:00,27.99,28.01,27.87,27.95,153900.0,16.3775,16.3892,16.3073,16.3541,153900.0
2009-05-08 15:10:00,27.94,27.95,27.87,27.88,138300.0,16.3482,16.3541,16.3073,16.3131,138300.0
2009-05-08 15:20:00,27.89,28.0,27.88,27.96,146600.0,16.319,16.3833,16.3131,16.3599,146600.0
2009-05-08 15:30:00,27.95,27.95,27.83,27.83,194600.0,16.3541,16.3541,16.2839,16.2839,194600.0
2009-05-08 15:40:00,27.83,27.9,27.83,27.85,163700.0,16.2839,16.3248,16.2839,16.2956,163700.0
2009-05-08 15:50:00,27.85,27.9,27.79,27.88,521900.0,16.2956,16.3248,16.2605,16.3131,521900.0
2009-05-11 09:30:00,26.97,27.63,26.97,27.43,73500.0,15.7807,16.1669,15.7807,16.0498,73500.0
2009-05-11 09:40:00,27.41,27.45,27.27,27.38,99400.0,16.0381,16.0615,15.9562,16.0206,99400.0
2009-05-11 09:50:00,27.39,27.51,27.38,27.43,83400.0,16.0264,16.0966,16.0206,16.0498,83400.0
2009-05-11 10:00:00,27.43,27.48,27.4,27.44,49100.0,16.0498,16.0791,16.0323,16.0557,49100.0
2009-05-11 10:10:00,27.45,27.59,27.43,27.55,119900.0,16.0615,16.1434,16.0498,16.12,119900.0
2009-05-11 10:20:00,27.55,27.7,27.55,27.59,94000.0,16.12,16.2078,16.12,16.1434,94000.0
2009-05-11 10:30:00,27.59,27.81,27.55,27.73,95800.0,16.1434,16.2722,16.12,16.2254,95800.0
2009-05-11 10:40:00,27.74,27.79,27.66,27.67,54100.0,16.2312,16.2605,16.1844,16.1903,54100.0
2009-05-11 10:50:00,27.67,27.68,27.59,27.61,53300.0,16.1903,16.1961,16.1434,16.1552,53300.0
2009-05-11 11:00:00,27.6,27.64,27.54,27.6,48500.0,16.1493,16.1727,16.1142,16.1493,48500.0
2009-05-11 11:10:00,27.6,27.71,27.59,27.67,38800.0,16.1493,16.2137,16.1434,16.1903,38800.0
2009-05-11 11:20:00,27.67,27.67,27.6,27.62,34200.0,16.1903,16.1903,16.1493,16.161,34200.0
2009-05-11 11:30:00,27.62,27.64,27.5,27.56,64800.0,16.161,16.1727,16.0908,16.1259,64800.0
2009-05-11 11:40:00,27.56,27.59,27.52,27.55,70400.0,16.1259,16.1434,16.1025,16.12,70400.0
2009-05-11 11:50:00,27.55,27.58,27.51,27.51,54900.0,16.12,16.1376,16.0966,16.0966,54900.0
2009-05-11 12:00:00,27.51,27.58,27.49,27.56,42700.0,16.0966,16.1376,16.0849,16.1259,42700.0
2009-05-11 12:10:00,27.55,27.64,27.53,27.61,60400.0,16.12,16.1727,16.1083,16.1552,60400.0
2009-05-11 12:20:00,27.62,27.62,27.58,27.61,22200.0,16.161,16.161,16.1376,16.1552,22200.0
2009-05-11 12:30:00,27.61,27.66,27.59,27.65,32800.0,16.1552,16.1844,16.1434,16.1786,32800.0
2009-05-11 12:40:00,27.65,27.68,27.65,27.65,22300.0,16.1786,16.1961,16.1786,16.1786,22300.0
2009-05-11 12:50:00,27.64,27.66,27.62,27.64,34500.0,16.1727,16.1844,16.161,16.1727,34500.0
2009-05-11 13:00:00,27.65,27.66,27.6,27.66,27300.0,16.1786,16.1844,16.1493,16.1844,27300.0
2009-05-11 13:10:00,27.66,27.73,27.65,27.71,80500.0,16.1844,16.2254,16.1786,16.2137,80500.0
2009-05-11 13:20:00,27.7,27.71,27.64,27.65,33600.0,16.2078,16.2137,16.1727,16.1786,33600.0
2009-05-11 13:30:00,27.65,27.8,27.63,27.79,44500.0,16.1786,16.2663,16.1669,16.2605,44500.0
2009-05-11 13:40:00,27.8,27.8,27.74,27.76,29400.0,16.2663,16.2663,16.2312,16.2429,29400.0
2009-05-11 13:50:00,27.76,27.76,27.69,27.69,24900.0,16.2429,16.2429,16.202,16.202,24900.0
2009-05-11 14:00:00,27.69,27.72,27.64,27.7,56100.0,16.202,16.2195,16.1727,16.2078,56100.0
2009-05-11 14:10:00,27.7,27.74,27.69,27.69,37700.0,16.2078,16.2312,16.202,16.202,37700.0
2009-05-11 14:20:00,27.71,27.72,27.67,27.71,27500.0,16.2137,16.2195,16.1903,16.2137,27500.0
2009-05-11 14:30:00,27.72,27.86,27.71,27.85,165200.0,16.2195,16.3014,16.2137,16.2956,165200.0
2009-05-11 14:40:00,27.85,27.91,27.8,27.86,140200.0,16.2956,16.3307,16.2663,16.3014,140200.0
2009-05-11 14:50:00,27.85,27.87,27.74,27.78,65600.0,16.2956,16.3073,16.2312,16.2546,65600.0
2009-05-11 15:00:00,27.77,27.78,27.67,27.7,50100.0,16.2488,16.2546,16.1903,16.2078,50100.0
2009-05-11 15:10:00,27.7,27.77,27.69,27.72,54800.0,16.2078,16.2488,16.202,16.2195,54800.0
2009-05-11 15:20:00,27.73,27.73,27.63,27.72,66100.0,16.2254,16.2254,16.1669,16.2195,66100.0
2009-05-11 15:30:00,27.72,27.72,27.62,27.62,73300.0,16.2195,16.2195,16.161,16.161,73300.0
2009-05-11 15:40:00,27.62,27.71,27.61,27.68,72400.0,16.161,16.2137,16.1552,16.1961,72400.0
2009-05-11 15:50:00,27.68,27.7,27.55,27.61,170600.0,16.1961,16.2078,16.12,16.1552,170600.0
2009-05-12 09:30:00,27.88,27.88,27.52,27.53,57900.0,16.3131,16.3131,16.1025,16.1083,57900.0
2009-05-12 09:40:00,27.56,27.56,27.43,27.51,101100.0,16.1259,16.1259,16.0498,16.0966,101100.0
2009-05-12 09:50:00,27.5,27.55,27.4,27.4,77000.0,16.0908,16.12,16.0323,16.0323,77000.0
2009-05-12 10:00:00,27.4,27.44,27.36,27.41,79500.0,16.0323,16.0557,16.0089,16.0381,79500.0
2009-05-12 10:10:00,27.4,27.4,27.27,27.4,77700.0,16.0323,16.0323,15.9562,16.0323,77700.0
2009-05-12 10:20:00,27.41,27.54,27.39,27.49,81000.0,16.0381,16.1142,16.0264,16.0849,81000.0
2009-05-12 10:30:00,27.49,27.5,27.34,27.34,37400.0,16.0849,16.0908,15.9972,15.9972,37400.0
2009-05-12 10:40:00,27.34,27.45,27.32,27.42,32400.0,15.9972,16.0615,15.9855,16.044,32400.0
2009-05-12 10:50:00,27.42,27.48,27.38,27.48,64900.0,16.044,16.0791,16.0206,16.0791,64900.0
2009-05-12 11:00:00,27.48,27.48,27.37,27.38,37800.0,16.0791,16.0791,16.0147,16.0206,37800.0
2009-05-12 11:10:00,27.39,27.5,27.38,27.45,50000.0,16.0264,16.0908,16.0206,16.0615,50000.0
2009-05-12 11:20:00,27.44,27.5,27.4,27.48,58100.0,16.0557,16.0908,16.0323,16.0791,58100.0
2009-05-12 11:30:00,27.47,27.55,27.46,27.54,44900.0,16.0732,16.12,16.0674,16.1142,44900.0
2009-05-12 11:40:00,27.53,27.56,27.49,27.5,28100.0,16.1083,16.1259,16.0849,16.0908,28100.0
2009-05-12 11:50:00,27.51,27.56,27.49,27.56,24500.0,16.0966,16.1259,16.0849,16.1259,24500.0
2009-05-12 12:00:00,27.56,27.58,27.49,27.5,50900.0,16.1259,16.1376,16.0849,16.0908,50900.0
2009-05-12 12:10:00,27.5,27.52,27.47,27.52,69900.0,16.0908,16.1025,16.0732,16.1025,69900.0
2009-05-12 12:20:00,27.52,27.58,27.51,27.53,50300.0,16.1025,16.1376,16.0966,16.1083,50300.0
2009-05-12 12:30:00,27.54,27.56,27.48,27.5,34400.0,16.1142,16.1259,16.0791,16.0908,34400.0
2009-05-12 12:40:00,27.5,27.53,27.48,27.51,24200.0,16.0908,16.1083,16.0791,16.0966,24200.0
2009-05-12 12:50:00,27.52,27.52,27.49,27.49,27000.0,16.1025,16.1025,16.0849,16.0849,27000.0
2009-05-12 13:00:00,27.49,27.55,27.49,27.53,25600.0,16.0849,16.12,16.0849,16.1083,25600.0
2009-05-12 13:10:00,27.53,27.55,27.49,27.49,68000.0,16.1083,16.12,16.0849,16.0849,68000.0
2009-05-12 13:20:00,27.5,27.51,27.48,27.5,40900.0,16.0908,16.0966,16.0791,16.0908,40900.0
2009-05-12 13:30:00,27.5,27.5,27.45,27.5,111900.0,16.0908,16.0908,16.0615,16.0908,111900.0
2009-05-12 13:40:00,27.5,27.5,27.43,27.49,138800.0,16.0908,16.0908,16.0498,16.0849,138800.0
2009-05-12 13:50:00,27.49,27.5,27.38,27.4,78800.0,16.0849,16.0908,16.0206,16.0323,78800.0
2009-05-12 14:00:00,27.41,27.47,27.37,27.46,86800.0,16.0381,16.0732,16.0147,16.0674,86800.0
2009-05-12 14:10:00,27.47,27.52,27.46,27.52,77700.0,16.0732,16.1025,16.0674,16.1025,77700.0
2009-05-12 14:20:00,27.52,27.58,27.49,27.49,79200.0,16.1025,16.1376,16.0849,16.0849,79200.0
2009-05-12 14:30:00,27.5,27.55,27.47,27.55,63600.0,16.0908,16.12,16.0732,16.12,63600.0
2009-05-12 14:40:00,27.55,27.6,27.5,27.56,105600.0,16.12,16.1493,16.0908,16.1259,105600.0
2009-05-12 14:50:00,27.57,27.69,27.57,27.63,126200.0,16.1317,16.202,16.1317,16.1669,126200.0
2009-05-12 15:00:00,27.64,27.7,27.63,27.66,95800.0,16.1727,16.2078,16.1669,16.1844,95800.0
2009-05-12 15:10:00,27.66,27.67,27.6,27.65,120200.0,16.1844,16.1903,16.1493,16.1786,120200.0
2009-05-12 15:20:00,27.65,27.78,27.65,27.77,135500.0,16.1786,16.2546,16.1786,16.2488,135500.0
2009-05-12 15:30:00,27.76,27.78,27.67,27.7,114200.0,16.2429,16.2546,16.1903,16.2078,114200.0
2009-05-12 15:40:00,27.69,27.69,27.61,27.66,197000.0,16.202,16.202,16.1552,16.1844,197000.0
2009-05-12 15:50:00,27.67,27.7,27.59,27.67,281700.0,16.1903,16.2078,16.1434,16.1903,281700.0
2009-05-13 09:30:00,27.37,27.48,27.33,27.34,97900.0,16.0147,16.0791,15.9913,15.9972,97900.0
2009-05-13 09:40:00,27.35,27.35,27.26,27.31,45600.0,16.003,16.003,15.9504,15.9796,45600.0
2009-05-13 09:50:00,27.31,27.32,27.19,27.2,68100.0,15.9796,15.9855,15.9094,15.9153,68100.0
2009-05-13 10:00:00,27.2,27.21,27.07,27.1,104800.0,15.9153,15.9211,15.8392,15.8567,104800.0
2009-05-13 10:10:00,27.1,27.23,27.1,27.15,64500.0,15.8567,15.9328,15.8567,15.886,64500.0
2009-05-13 10:20:00,27.15,27.17,27.09,27.16,36500.0,15.886,15.8977,15.8509,15.8918,36500.0
2009-05-13 10:30:00,27.17,27.17,27.06,27.07,44500.0,15.8977,15.8977,15.8333,15.8392,44500.0
2009-05-13 10:40:00,27.07,27.09,27.01,27.03,52400.0,15.8392,15.8509,15.8041,15.8158,52400.0
2009-05-13 10:50:00,27.03,27.09,26.98,26.98,48100.0,15.8158,15.8509,15.7865,15.7865,48100.0
2009-05-13 11:00:00,26.98,27.04,26.94,26.95,77000.0,15.7865,15.8216,15.7631,15.769,77000.0
2009-05-13 11:10:00,26.95,26.95,26.86,26.86,137600.0,15.769,15.769,15.7163,15.7163,137600.0
2009-05-13 11:20:00,26.87,26.87,26.81,26.82,130800.0,15.7222,15.7222,15.6871,15.6929,130800.0
2009-05-13 11:30:00,26.81,26.82,26.73,26.75,136700.0,15.6871,15.6929,15.6402,15.6519,136700.0
2009-05-13 11:40:00,26.74,26.75,26.68,26.7,94200.0,15.6461,15.6519,15.611,15.6227,94200.0
2009-05-13 11:50:00,26.7,26.76,26.7,26.73,62900.0,15.6227,15.6578,15.6227,15.6402,62900.0
2009-05-13 12:00:00,26.73,26.75,26.7,26.7,71000.0,15.6402,15.6519,15.6227,15.6227,71000.0
2009-05-13 12:10:00,26.7,26.84,26.7,26.83,93400.0,15.6227,15.7046,15.6227,15.6988,93400.0
2009-05-13 12:20:00,26.83,26.88,26.82,26.87,38300.0,15.6988,15.728,15.6929,15.7222,38300.0
2009-05-13 12:30:00,26.86,26.86,26.82,26.83,41000.0,15.7163,15.7163,15.6929,15.6988,41000.0
2009-05-13 12:40:00,26.83,26.85,26.78,26.79,30000.0,15.6988,15.7105,15.6695,15.6754,30000.0
2009-05-13 12:50:00,26.79,26.79,26.73,26.73,31600.0,15.6754,15.6754,15.6402,15.6402,31600.0
2009-05-13 13:00:00,26.73,26.75,26.67,26.68,34900.0,15.6402,15.6519,15.6051,15.611,34900.0
2009-05-13 13:10:00,26.68,26.73,26.67,26.72,31800.0,15.611,15.6402,15.6051,15.6344,31800.0
2009-05-13 13:20:00,26.72,26.73,26.64,26.65,47500.0,15.6344,15.6402,15.5876,15.5934,47500.0
2009-05-13 13:30:00,26.64,26.68,26.62,26.68,53100.0,15.5876,15.611,15.5759,15.611,53100.0
2009-05-13 13:40:00,26.68,26.71,26.63,26.64,35700.0,15.611,15.6285,15.5817,15.5876,35700.0
2009-05-13 13:50:00,26.63,26.79,26.63,26.78,75800.0,15.5817,15.6754,15.5817,15.6695,75800.0
2009-05-13 14:00:00,26.78,26.8,26.75,26.77,50000.0,15.6695,15.6812,15.6519,15.6637,50000.0
2009-05-13 14:10:00,26.76,26.79,26.74,26.75,70200.0,15.6578,15.6754,15.6461,15.6519,70200.0
2009-05-13 14:20:00,26.75,26.75,26.64,26.72,57000.0,15.6519,15.6519,15.5876,15.6344,57000.0
2009-05-13 14:30:00,26.72,26.74,26.68,26.74,26800.0,15.6344,15.6461,15.611,15.6461,26800.0
2009-05-13 14:40:00,26.74,26.74,26.69,26.7,42100.0,15.6461,15.6461,15.6168,15.6227,42100.0
2009-05-13 14:50:00,26.7,26.83,26.7,26.81,34500.0,15.6227,15.6988,15.6227,15.6871,34500.0
2009-05-13 15:00:00,26.81,26.82,26.71,26.75,72100.0,15.6871,15.6929,15.6285,15.6519,72100.0
2009-05-13 15:10:00,26.76,26.8,26.73,26.8,93500.0,15.6578,15.6812,15.6402,15.6812,93500.0
2009-05-13 15:20:00,26.81,26.86,26.76,26.79,72100.0,15.6871,15.7163,15.6578,15.6754,72100.0
2009-05-13 15:30:00,26.79,26.88,26.78,26.83,97500.0,15.6754,15.728,15.6695,15.6988,97500.0
2009-05-13 15:40:00,26.83,26.89,26.78,26.83,175900.0,15.6988,15.7339,15.6695,15.6988,175900.0
2009-05-13 15:50:00,26.84,26.89,26.77,26.81,348400.0,15.7046,15.7339,15.6637,15.6871,348400.0
2009-05-14 09:30:00,26.71,27.05,26.51,26.82,72800.0,15.6285,15.8275,15.5115,15.6929,72800.0
2009-05-14 09:40:00,26.79,26.94,26.75,26.75,49700.0,15.6754,15.7631,15.6519,15.6519,49700.0
2009-05-14 09:50:00,26.75,26.9,26.75,26.83,46900.0,15.6519,15.7397,15.6519,15.6988,46900.0
2009-05-14 10:00:00,26.84,26.96,26.83,26.89,111300.0,15.7046,15.7748,15.6988,15.7339,111300.0
2009-05-14 10:10:00,26.89,26.89,26.79,26.79,57900.0,15.7339,15.7339,15.6754,15.6754,57900.0
2009-05-14 10:20:00,26.78,26.83,26.74,26.74,69700.0,15.6695,15.6988,15.6461,15.6461,69700.0
2009-05-14 10:30:00,26.75,26.86,26.73,26.83,86400.0,15.6519,15.7163,15.6402,15.6988,86400.0
2009-05-14 10:40:00,26.83,26.84,26.67,26.68,36500.0,15.6988,15.7046,15.6051,15.611,36500.0
2009-05-14 10:50:00,26.69,26.75,26.68,26.73,44500.0,15.6168,15.6519,15.611,15.6402,44500.0
2009-05-14 11:00:00,26.74,26.78,26.74,26.77,56500.0,15.6461,15.6695,15.6461,15.6637,56500.0
2009-05-14 11:10:00,26.74,26.8,26.74,26.8,58200.0,15.6461,15.6812,15.6461,15.6812,58200.0
2009-05-14 11:20:00,26.79,26.8,26.73,26.76,63600.0,15.6754,15.6812,15.6402,15.6578,63600.0
2009-05-14 11:30:00,26.76,26.77,26.7,26.76,61200.0,15.6578,15.6637,15.6227,15.6578,61200.0
2009-05-14 11:40:00,26.76,26.77,26.66,26.71,69900.0,15.6578,15.6637,15.5993,15.6285,69900.0
2009-05-14 11:50:00,26.71,26.72,26.65,26.66,34900.0,15.6285,15.6344,15.5934,15.5993,34900.0
2009-05-14 12:00:00,26.66,26.7,26.66,26.69,21900.0,15.5993,15.6227,15.5993,15.6168,21900.0
2009-05-14 12:10:00,26.69,26.75,26.69,26.73,27600.0,15.6168,15.6519,15.6168,15.6402,27600.0
2009-05-14 12:20:00,26.74,26.78,26.73,26.78,25900.0,15.6461,15.6695,15.6402,15.6695,25900.0
2009-05-14 12:30:00,26.78,26.85,26.78,26.85,181900.0,15.6695,15.7105,15.6695,15.7105,181900.0
2009-05-14 12:40:00,26.85,26.85,26.8,26.83,97100.0,15.7105,15.7105,15.6812,15.6988,97100.0
2009-05-14 12:50:00,26.84,26.85,26.79,26.79,71800.0,15.7046,15.7105,15.6754,15.6754,71800.0
2009-05-14 13:00:00,26.79,26.84,26.77,26.8,62900.0,15.6754,15.7046,15.6637,15.6812,62900.0
2009-05-14 13:10:00,26.81,26.82,26.75,26.82,95400.0,15.6871,15.6929,15.6519,15.6929,95400.0
2009-05-14 13:20:00,26.81,26.83,26.78,26.79,34100.0,15.6871,15.6988,15.6695,15.6754,34100.0
2009-05-14 13:30:00,26.78,26.84,26.77,26.84,24800.0,15.6695,15.7046,15.6637,15.7046,24800.0
2009-05-14 13:40:00,26.83,26.84,26.82,26.84,21600.0,15.6988,15.7046,15.6929,15.7046,21600.0
2009-05-14 13:50:00,26.84,26.88,26.81,26.82,38800.0,15.7046,15.728,15.6871,15.6929,38800.0
2009-05-14 14:00:00,26.82,26.87,26.81,26.86,23100.0,15.6929,15.7222,15.6871,15.7163,23100.0
2009-05-14 14:10:00,26.85,26.87,26.83,26.85,65100.0,15.7105,15.7222,15.6988,15.7105,65100.0
2009-05-14 14:20:00,26.85,26.9,26.85,26.88,33300.0,15.7105,15.7397,15.7105,15.728,33300.0
2009-05-14 14:30:00,26.88,26.91,26.87,26.9,61000.0,15.728,15.7456,15.7222,15.7397,61000.0
2009-05-14 14:40:00,26.89,26.89,26.79,26.81,113000.0,15.7339,15.7339,15.6754,15.6871,113000.0
2009-05-14 14:50:00,26.82,26.83,26.79,26.8,59600.0,15.6929,15.6988,15.6754,15.6812,59600.0
2009-05-14 15:00:00,26.8,26.82,26.75,26.77,55100.0,15.6812,15.6929,15.6519,15.6637,55100.0
2009-05-14 15:10:00,26.77,26.81,26.71,26.81,160100.0,15.6637,15.6871,15.6285,15.6871,160100.0
2009-05-14 15:20:00,26.81,26.82,26.76,26.79,120000.0,15.6871,15.6929,15.6578,15.6754,120000.0
2009-05-14 15:30:00,26.78,26.79,26.65,26.71,172100.0,15.6695,15.6754,15.5934,15.6285,172100.0
2009-05-14 15:40:00,26.71,26.77,26.71,26.77,121900.0,15.6285,15.6637,15.6285,15.6637,121900.0
2009-05-14 15:50:00,26.77,26.82,26.69,26.75,324600.0,15.6637,15.6929,15.6168,15.6519,324600.0
2009-05-15 09:30:00,26.7,26.75,26.5,26.65,307700.0,15.6227,15.6519,15.5057,15.5934,307700.0
2009-05-15 09:40:00,26.68,26.78,26.57,26.77,48100.0,15.611,15.6695,15.5466,15.6637,48100.0
2009-05-15 09:50:00,26.77,26.97,26.77,26.92,43000.0,15.6637,15.7807,15.6637,15.7514,43000.0
2009-05-15 10:00:00,26.89,26.92,26.8,26.91,41000.0,15.7339,15.7514,15.6812,15.7456,41000.0
2009-05-15 10:10:00,26.91,26.92,26.8,26.88,35100.0,15.7456,15.7514,15.6812,15.728,35100.0
2009-05-15 10:20:00,26.86,26.89,26.82,26.87,36900.0,15.7163,15.7339,15.6929,15.7222,36900.0
2009-05-15 10:30:00,26.88,27.02,26.87,27.01,44900.0,15.728,15.8099,15.7222,15.8041,44900.0
2009-05-15 10:40:00,27.01,27.04,26.98,26.98,45700.0,15.8041,15.8216,15.7865,15.7865,45700.0
2009-05-15 10:50:00,26.98,26.99,26.95,26.95,50600.0,15.7865,15.7924,15.769,15.769,50600.0
2009-05-15 11:00:00,26.95,26.97,26.91,26.91,21500.0,15.769,15.7807,15.7456,15.7456,21500.0
2009-05-15 11:10:00,26.91,26.94,26.88,26.91,27600.0,15.7456,15.7631,15.728,15.7456,27600.0
2009-05-15 11:20:00,26.91,26.91,26.81,26.85,18300.0,15.7456,15.7456,15.6871,15.7105,18300.0
2009-05-15 11:30:00,26.85,26.88,26.83,26.83,22300.0,15.7105,15.728,15.6988,15.6988,22300.0
2009-05-15 11:40:00,26.83,26.83,26.78,26.81,26300.0,15.6988,15.6988,15.6695,15.6871,26300.0
2009-05-15 11:50:00,26.81,26.81,26.71,26.71,32800.0,15.6871,15.6871,15.6285,15.6285,32800.0
2009-05-15 12:00:00,26.71,26.78,26.69,26.75,72000.0,15.6285,15.6695,15.6168,15.6519,72000.0
2009-05-15 12:10:00,26.75,26.78,26.75,26.75,29200.0,15.6519,15.6695,15.6519,15.6519,29200.0
2009-05-15 12:20:00,26.76,26.8,26.75,26.78,13500.0,15.6578,15.6812,15.6519,15.6695,13500.0
2009-05-15 12:30:00,26.79,26.82,26.76,26.82,16500.0,15.6754,15.6929,15.6578,15.6929,16500.0
2009-05-15 12:40:00,26.81,26.82,26.77,26.77,16100.0,15.6871,15.6929,15.6637,15.6637,16100.0
2009-05-15 12:50:00,26.78,26.82,26.75,26.77,34700.0,15.6695,15.6929,15.6519,15.6637,34700.0
2009-05-15 13:00:00,26.77,26.85,26.76,26.83,31300.0,15.6637,15.7105,15.6578,15.6988,31300.0
2009-05-15 13:10:00,26.83,26.88,26.81,26.87,32800.0,15.6988,15.728,15.6871,15.7222,32800.0
2009-05-15 13:20:00,26.88,26.88,26.81,26.83,33300.0,15.728,15.728,15.6871,15.6988,33300.0
2009-05-15 13:30:00,26.82,26.84,26.72,26.72,88600.0,15.6929,15.7046,15.6344,15.6344,88600.0
2009-05-15 13:40:00,26.73,26.75,26.67,26.74,74900.0,15.6402,15.6519,15.6051,15.6461,74900.0
2009-05-15 13:50:00,26.74,26.75,26.68,26.72,176500.0,15.6461,15.6519,15.611,15.6344,176500.0
2009-05-15 14:00:00,26.73,26.78,26.71,26.75,77700.0,15.6402,15.6695,15.6285,15.6519,77700.0
2009-05-15 14:10:00,26.75,26.78,26.72,26.78,63900.0,15.6519,15.6695,15.6344,15.6695,63900.0
2009-05-15 14:20:00,26.77,26.81,26.76,26.8,29300.0,15.6637,15.6871,15.6578,15.6812,29300.0
2009-05-15 14:30:00,26.79,26.8,26.72,26.73,26400.0,15.6754,15.6812,15.6344,15.6402,26400.0
2009-05-15 14:40:00,26.74,26.74,26.65,26.67,52800.0,15.6461,15.6461,15.5934,15.6051,52800.0
2009-05-15 14:50:00,26.66,26.7,26.65,26.69,52100.0,15.5993,15.6227,15.5934,15.6168,52100.0
2009-05-15 15:00:00,26.68,26.69,26.61,26.66,49600.0,15.611,15.6168,15.57,15.5993,49600.0
2009-05-15 15:10:00,26.67,26.71,26.64,26.64,57400.0,15.6051,15.6285,15.5876,15.5876,57400.0
2009-05-15 15:20:00,26.63,26.75,26.63,26.73,57600.0,15.5817,15.6519,15.5817,15.6402,57600.0
2009-05-15 15:30:00,26.74,26.76,26.7,26.73,67400.0,15.6461,15.6578,15.6227,15.6402,67400.0
2009-05-15 15:40:00,26.73,26.76,26.71,26.75,110700.0,15.6402,15.6578,15.6285,15.6519,110700.0
2009-05-15 15:50:00,26.76,26.8,26.68,26.72,228700.0,15.6578,15.6812,15.611,15.6344,228700.0
2009-05-18 09:30:00,27.0,27.0,26.75,26.94,69000.0,15.7982,15.7982,15.6519,15.7631,69000.0
2009-05-18 09:40:00,26.95,27.03,26.9,27.0,35500.0,15.769,15.8158,15.7397,15.7982,35500.0
2009-05-18 09:50:00,27.01,27.01,26.91,26.93,18800.0,15.8041,15.8041,15.7456,15.7573,18800.0
2009-05-18 10:00:00,26.93,26.99,26.81,26.81,48400.0,15.7573,15.7924,15.6871,15.6871,48400.0
2009-05-18 10:10:00,26.82,26.88,26.78,26.88,34600.0,15.6929,15.728,15.6695,15.728,34600.0
2009-05-18 10:20:00,26.88,26.97,26.88,26.95,38500.0,15.728,15.7807,15.728,15.769,38500.0
2009-05-18 10:30:00,26.96,27.0,26.93,26.93,24700.0,15.7748,15.7982,15.7573,15.7573,24700.0
2009-05-18 10:40:00,26.94,27.04,26.91,27.03,47400.0,15.7631,15.8216,15.7456,15.8158,47400.0
2009-05-18 10:50:00,27.04,27.1,27.01,27.09,34900.0,15.8216,15.8567,15.8041,15.8509,34900.0
2009-05-18 11:00:00,27.08,27.1,27.05,27.06,29400.0,15.845,15.8567,15.8275,15.8333,29400.0
2009-05-18 11:10:00,27.06,27.08,27.05,27.06,31000.0,15.8333,15.845,15.8275,15.8333,31000.0
2009-05-18 11:20:00,27.06,27.14,27.03,27.14,66200.0,15.8333,15.8801,15.8158,15.8801,66200.0
2009-05-18 11:30:00,27.14,27.17,27.13,27.16,85600.0,15.8801,15.8977,15.8743,15.8918,85600.0
2009-05-18 11:40:00,27.16,27.22,27.15,27.18,74400.0,15.8918,15.927,15.886,15.9036,74400.0
2009-05-18 11:50:00,27.18,27.25,27.17,27.18,84000.0,15.9036,15.9445,15.8977,15.9036,84000.0
2009-05-18 12:00:00,27.18,27.21,27.18,27.19,35300.0,15.9036,15.9211,15.9036,15.9094,35300.0
2009-05-18 12:10:00,27.19,27.24,27.18,27.2,26700.0,15.9094,15.9387,15.9036,15.9153,26700.0
2009-05-18 12:20:00,27.19,27.29,27.19,27.27,32700.0,15.9094,15.9679,15.9094,15.9562,32700.0
2009-05-18 12:30:00,27.28,27.28,27.25,27.27,21300.0,15.9621,15.9621,15.9445,15.9562,21300.0
2009-05-18 12:40:00,27.26,27.4,27.26,27.37,112900.0,15.9504,16.0323,15.9504,16.0147,112900.0
2009-05-18 12:50:00,27.37,27.37,27.31,27.32,36400.0,16.0147,16.0147,15.9796,15.9855,36400.0
2009-05-18 13:00:00,27.32,27.34,27.26,27.27,23600.0,15.9855,15.9972,15.9504,15.9562,23600.0
2009-05-18 13:10:00,27.27,27.32,27.27,27.28,31100.0,15.9562,15.9855,15.9562,15.9621,31100.0
2009-05-18 13:20:00,27.28,27.29,27.18,27.24,34700.0,15.9621,15.9679,15.9036,15.9387,34700.0
2009-05-18 13:30:00,27.24,27.28,27.24,27.25,21200.0,15.9387,15.9621,15.9387,15.9445,21200.0
2009-05-18 13:40:00,27.25,27.26,27.21,27.25,45000.0,15.9445,15.9504,15.9211,15.9445,45000.0
2009-05-18 13:50:00,27.25,27.32,27.25,27.29,28900.0,15.9445,15.9855,15.9445,15.9679,28900.0
2009-05-18 14:00:00,27.29,27.33,27.27,27.32,37100.0,15.9679,15.9913,15.9562,15.9855,37100.0
2009-05-18 14:10:00,27.32,27.37,27.3,27.33,66700.0,15.9855,16.0147,15.9738,15.9913,66700.0
2009-05-18 14:20:00,27.34,27.34,27.27,27.28,12500.0,15.9972,15.9972,15.9562,15.9621,12500.0
2009-05-18 14:30:00,27.27,27.37,27.27,27.35,32200.0,15.9562,16.0147,15.9562,16.003,32200.0
2009-05-18 14:40:00,27.35,27.5,27.35,27.48,121300.0,16.003,16.0908,16.003,16.0791,121300.0
2009-05-18 14:50:00,27.48,27.52,27.47,27.5,63600.0,16.0791,16.1025,16.0732,16.0908,63600.0
2009-05-18 15:00:00,27.5,27.5,27.44,27.47,58500.0,16.0908,16.0908,16.0557,16.0732,58500.0
2009-05-18 15:10:00,27.47,27.49,27.4,27.47,81900.0,16.0732,16.0849,16.0323,16.0732,81900.0
2009-05-18 15:20:00,27.46,27.51,27.43,27.46,53700.0,16.0674,16.0966,16.0498,16.0674,53700.0
2009-05-18 15:30:00,27.46,27.47,27.42,27.45,110800.0,16.0674,16.0732,16.044,16.0615,110800.0
2009-05-18 15:40:00,27.45,27.54,27.4,27.54,118200.0,16.0615,16.1142,16.0323,16.1142,118200.0
2009-05-18 15:50:00,27.54,27.6,27.51,27.6,339000.0,16.1142,16.1493,16.0966,16.1493,339000.0
2009-05-19 09:30:00,27.6,27.6,27.25,27.58,120400.0,16.1493,16.1493,15.9445,16.1376,120400.0
2009-05-19 09:40:00,27.56,27.56,27.34,27.37,72700.0,16.1259,16.1259,15.9972,16.0147,72700.0
2009-05-19 09:50:00,27.35,27.35,27.14,27.14,74000.0,16.003,16.003,15.8801,15.8801,74000.0
2009-05-19 10:00:00,27.13,27.25,27.08,27.23,53900.0,15.8743,15.9445,15.845,15.9328,53900.0
2009-05-19 10:10:00,27.23,27.27,27.21,27.25,29800.0,15.9328,15.9562,15.9211,15.9445,29800.0
2009-05-19 10:20:00,27.25,27.38,27.24,27.37,40100.0,15.9445,16.0206,15.9387,16.0147,40100.0
2009-05-19 10:30:00,27.39,27.5,27.39,27.48,31900.0,16.0264,16.0908,16.0264,16.0791,31900.0
2009-05-19 10:40:00,27.48,27.51,27.43,27.45,58600.0,16.0791,16.0966,16.0498,16.0615,58600.0
2009-05-19 10:50:00,27.43,27.45,27.41,27.43,38900.0,16.0498,16.0615,16.0381,16.0498,38900.0
2009-05-19 11:00:00,27.43,27.47,27.37,27.38,47300.0,16.0498,16.0732,16.0147,16.0206,47300.0
2009-05-19 11:10:00,27.37,27.39,27.28,27.31,30500.0,16.0147,16.0264,15.9621,15.9796,30500.0
2009-05-19 11:20:00,27.31,27.31,27.25,27.31,25600.0,15.9796,15.9796,15.9445,15.9796,25600.0
2009-05-19 11:30:00,27.31,27.35,27.31,27.32,31400.0,15.9796,16.003,15.9796,15.9855,31400.0
2009-05-19 11:40:00,27.32,27.34,27.3,27.34,15800.0,15.9855,15.9972,15.9738,15.9972,15800.0
2009-05-19 11:50:00,27.35,27.35,27.3,27.32,20700.0,16.003,16.003,15.9738,15.9855,20700.0
2009-05-19 12:00:00,27.33,27.35,27.32,27.34,11600.0,15.9913,16.003,15.9855,15.9972,11600.0
2009-05-19 12:10:00,27.35,27.39,27.33,27.39,22300.0,16.003,16.0264,15.9913,16.0264,22300.0
2009-05-19 12:20:00,27.38,27.4,27.35,27.39,12300.0,16.0206,16.0323,16.003,16.0264,12300.0
2009-05-19 12:30:00,27.4,27.4,27.32,27.32,30200.0,16.0323,16.0323,15.9855,15.9855,30200.0
2009-05-19 12:40:00,27.33,27.33,27.24,27.24,126800.0,15.9913,15.9913,15.9387,15.9387,126800.0
2009-05-19 12:50:00,27.25,27.25,27.19,27.21,90000.0,15.9445,15.9445,15.9094,15.9211,90000.0
2009-05-19 13:00:00,27.22,27.3,27.22,27.3,25900.0,15.927,15.9738,15.927,15.9738,25900.0
2009-05-19 13:10:00,27.3,27.37,27.28,27.37,35100.0,15.9738,16.0147,15.9621,16.0147,35100.0
2009-05-19 13:20:00,27.37,27.44,27.34,27.43,35000.0,16.0147,16.0557,15.9972,16.0498,35000.0
2009-05-19 13:30:00,27.44,27.47,27.41,27.47,39000.0,16.0557,16.0732,16.0381,16.0732,39000.0
2009-05-19 13:40:00,27.47,27.49,27.42,27.45,35000.0,16.0732,16.0849,16.044,16.0615,35000.0
2009-05-19 13:50:00,27.45,27.45,27.4,27.43,23600.0,16.0615,16.0615,16.0323,16.0498,23600.0
2009-05-19 14:00:00,27.43,27.44,27.39,27.43,31600.0,16.0498,16.0557,16.0264,16.0498,31600.0
2009-05-19 14:10:00,27.44,27.45,27.41,27.45,10800.0,16.0557,16.0615,16.0381,16.0615,10800.0
2009-05-19 14:20:00,27.45,27.48,27.44,27.48,25300.0,16.0615,16.0791,16.0557,16.0791,25300.0
2009-05-19 14:30:00,27.48,27.52,27.47,27.5,32500.0,16.0791,16.1025,16.0732,16.0908,32500.0
2009-05-19 14:40:00,27.5,27.57,27.5,27.56,40100.0,16.0908,16.1317,16.0908,16.1259,40100.0
2009-05-19 14:50:00,27.56,27.57,27.51,27.51,29000.0,16.1259,16.1317,16.0966,16.0966,29000.0
2009-05-19 15:00:00,27.52,27.53,27.5,27.51,30100.0,16.1025,16.1083,16.0908,16.0966,30100.0
2009-05-19 15:10:00,27.51,27.52,27.45,27.48,25000.0,16.0966,16.1025,16.0615,16.0791,25000.0
2009-05-19 15:20:00,27.49,27.52,27.47,27.49,30800.0,16.0849,16.1025,16.0732,16.0849,30800.0
2009-05-19 15:30:00,27.5,27.5,27.43,27.45,74000.0,16.0908,16.0908,16.0498,16.0615,74000.0
2009-05-19 15:40:00,27.45,27.49,27.39,27.39,52400.0,16.0615,16.0849,16.0264,16.0264,52400.0
2009-05-19 15:50:00,27.4,27.42,27.33,27.33,160700.0,16.0323,16.044,15.9913,15.9913,160700.0
2009-05-20 09:30:00,27.6,27.89,27.36,27.41,73500.0,16.1493,16.319,16.0089,16.0381,73500.0
2009-05-20 09:40:00,27.43,27.6,27.39,27.53,42900.0,16.0498,16.1493,16.0264,16.1083,42900.0
2009-05-20 09:50:00,27.53,27.62,27.51,27.59,27900.0,16.1083,16.161,16.0966,16.1434,27900.0
2009-05-20 10:00:00,27.61,27.68,27.61,27.64,38300.0,16.1552,16.1961,16.1552,16.1727,38300.0
2009-05-20 10:10:00,27.64,27.69,27.59,27.66,39700.0,16.1727,16.202,16.1434,16.1844,39700.0
2009-05-20 10:20:00,27.66,27.7,27.62,27.63,28200.0,16.1844,16.2078,16.161,16.1669,28200.0
2009-05-20 10:30:00,27.62,27.62,27.57,27.6,36600.0,16.161,16.161,16.1317,16.1493,36600.0
2009-05-20 10:40:00,27.6,27.75,27.6,27.73,40700.0,16.1493,16.2371,16.1493,16.2254,40700.0
2009-05-20 10:50:00,27.73,27.76,27.7,27.75,30300.0,16.2254,16.2429,16.2078,16.2371,30300.0
2009-05-20 11:00:00,27.75,27.8,27.74,27.76,35100.0,16.2371,16.2663,16.2312,16.2429,35100.0
2009-05-20 11:10:00,27.76,27.82,27.75,27.77,43300.0,16.2429,16.278,16.2371,16.2488,43300.0
2009-05-20 11:20:00,27.77,27.78,27.71,27.74,48800.0,16.2488,16.2546,16.2137,16.2312,48800.0
2009-05-20 11:30:00,27.75,27.81,27.75,27.78,28000.0,16.2371,16.2722,16.2371,16.2546,28000.0
2009-05-20 11:40:00,27.77,27.84,27.76,27.76,40800.0,16.2488,16.2897,16.2429,16.2429,40800.0
2009-05-20 11:50:00,27.76,27.8,27.62,27.63,48800.0,16.2429,16.2663,16.161,16.1669,48800.0
2009-05-20 12:00:00,27.64,27.72,27.63,27.67,28800.0,16.1727,16.2195,16.1669,16.1903,28800.0
2009-05-20 12:10:00,27.67,27.72,27.66,27.7,28600.0,16.1903,16.2195,16.1844,16.2078,28600.0
2009-05-20 12:20:00,27.71,27.73,27.67,27.71,24800.0,16.2137,16.2254,16.1903,16.2137,24800.0
2009-05-20 12:30:00,27.7,27.7,27.56,27.6,47000.0,16.2078,16.2078,16.1259,16.1493,47000.0
2009-05-20 12:40:00,27.6,27.6,27.56,27.6,18100.0,16.1493,16.1493,16.1259,16.1493,18100.0
2009-05-20 12:50:00,27.6,27.6,27.5,27.5,24100.0,16.1493,16.1493,16.0908,16.0908,24100.0
2009-05-20 13:00:00,27.5,27.53,27.46,27.5,48000.0,16.0908,16.1083,16.0674,16.0908,48000.0
2009-05-20 13:10:00,27.49,27.55,27.49,27.52,33400.0,16.0849,16.12,16.0849,16.1025,33400.0
2009-05-20 13:20:00,27.52,27.56,27.48,27.55,55800.0,16.1025,16.1259,16.0791,16.12,55800.0
2009-05-20 13:30:00,27.54,27.6,27.52,27.59,55500.0,16.1142,16.1493,16.1025,16.1434,55500.0
2009-05-20 13:40:00,27.59,27.62,27.55,27.56,108100.0,16.1434,16.161,16.12,16.1259,108100.0
2009-05-20 13:50:00,27.56,27.6,27.56,27.6,20200.0,16.1259,16.1493,16.1259,16.1493,20200.0
2009-05-20 14:00:00,27.59,27.6,27.44,27.5,117600.0,16.1434,16.1493,16.0557,16.0908,117600.0
2009-05-20 14:10:00,27.5,27.61,27.48,27.61,46000.0,16.0908,16.1552,16.0791,16.1552,46000.0
2009-05-20 14:20:00,27.62,27.66,27.59,27.61,30900.0,16.161,16.1844,16.1434,16.1552,30900.0
2009-05-20 14:30:00,27.6,27.6,27.5,27.55,66200.0,16.1493,16.1493,16.0908,16.12,66200.0
2009-05-20 14:40:00,27.54,27.64,27.53,27.64,62200.0,16.1142,16.1727,16.1083,16.1727,62200.0
2009-05-20 14:50:00,27.64,27.68,27.59,27.59,64200.0,16.1727,16.1961,16.1434,16.1434,64200.0
2009-05-20 15:00:00,27.58,27.58,27.49,27.49,68300.0,16.1376,16.1376,16.0849,16.0849,68300.0
2009-05-20 15:10:00,27.49,27.49,27.4,27.46,65200.0,16.0849,16.0849,16.0323,16.0674,65200.0
2009-05-20 15:20:00,27.46,27.5,27.4,27.46,70600.0,16.0674,16.0908,16.0323,16.0674,70600.0
2009-05-20 15:30:00,27.46,27.47,27.38,27.42,74300.0,16.0674,16.0732,16.0206,16.044,74300.0
2009-05-20 15:40:00,27.42,27.42,27.28,27.32,104800.0,16.044,16.044,15.9621,15.9855,104800.0
2009-05-20 15:50:00,27.31,27.36,27.28,27.31,215900.0,15.9796,16.0089,15.9621,15.9796,215900.0
2009-05-21 09:30:00,26.54,27.07,26.48,26.96,120000.0,15.5291,15.8392,15.494,15.7748,120000.0
2009-05-21 09:40:00,26.94,27.01,26.94,26.99,102300.0,15.7631,15.8041,15.7631,15.7924,102300.0
2009-05-21 09:50:00,27.0,27.06,26.81,26.81,100200.0,15.7982,15.8333,15.6871,15.6871,100200.0
2009-05-21 10:00:00,26.82,26.94,26.81,26.86,140300.0,15.6929,15.7631,15.6871,15.7163,140300.0
2009-05-21 10:10:00,26.86,26.86,26.76,26.77,122200.0,15.7163,15.7163,15.6578,15.6637,122200.0
2009-05-21 10:20:00,26.76,26.77,26.62,26.66,143100.0,15.6578,15.6637,15.5759,15.5993,143100.0
2009-05-21 10:30:00,26.66,26.66,26.56,26.6,161600.0,15.5993,15.5993,15.5408,15.5642,161600.0
2009-05-21 10:40:00,26.6,26.6,26.51,26.52,166400.0,15.5642,15.5642,15.5115,15.5174,166400.0
2009-05-21 10:50:00,26.52,26.53,26.38,26.4,177800.0,15.5174,15.5232,15.4355,15.4472,177800.0
2009-05-21 11:00:00,26.4,26.47,26.34,26.4,106100.0,15.4472,15.4881,15.412,15.4472,106100.0
2009-05-21 11:10:00,26.4,26.52,26.4,26.51,59600.0,15.4472,15.5174,15.4472,15.5115,59600.0
2009-05-21 11:20:00,26.51,26.53,26.48,26.49,60800.0,15.5115,15.5232,15.494,15.4998,60800.0
2009-05-21 11:30:00,26.49,26.49,26.42,26.46,62500.0,15.4998,15.4998,15.4589,15.4823,62500.0
2009-05-21 11:40:00,26.47,26.52,26.46,26.5,37500.0,15.4881,15.5174,15.4823,15.5057,37500.0
2009-05-21 11:50:00,26.51,26.53,26.48,26.49,73500.0,15.5115,15.5232,15.494,15.4998,73500.0
2009-05-21 12:00:00,26.48,26.49,26.39,26.4,68900.0,15.494,15.4998,15.4413,15.4472,68900.0
2009-05-21 12:10:00,26.39,26.4,26.31,26.32,73300.0,15.4413,15.4472,15.3945,15.4003,73300.0
2009-05-21 12:20:00,26.31,26.32,26.28,26.31,63400.0,15.3945,15.4003,15.3769,15.3945,63400.0
2009-05-21 12:30:00,26.31,26.39,26.3,26.37,68400.0,15.3945,15.4413,15.3886,15.4296,68400.0
2009-05-21 12:40:00,26.37,26.4,26.34,26.38,50600.0,15.4296,15.4472,15.412,15.4355,50600.0
2009-05-21 12:50:00,26.39,26.5,26.38,26.5,69900.0,15.4413,15.5057,15.4355,15.5057,69900.0
2009-05-21 13:00:00,26.49,26.5,26.41,26.42,56800.0,15.4998,15.5057,15.453,15.4589,56800.0
2009-05-21 13:10:00,26.41,26.47,26.41,26.43,39000.0,15.453,15.4881,15.453,15.4647,39000.0
2009-05-21 13:20:00,26.43,26.43,26.35,26.38,52700.0,15.4647,15.4647,15.4179,15.4355,52700.0
2009-05-21 13:30:00,26.37,26.38,26.31,26.34,56100.0,15.4296,15.4355,15.3945,15.412,56100.0
2009-05-21 13:40:00,26.35,26.44,26.34,26.44,42100.0,15.4179,15.4706,15.412,15.4706,42100.0
2009-05-21 13:50:00,26.44,26.45,26.37,26.39,36900.0,15.4706,15.4764,15.4296,15.4413,36900.0
2009-05-21 14:00:00,26.39,26.41,26.29,26.35,112600.0,15.4413,15.453,15.3828,15.4179,112600.0
2009-05-21 14:10:00,26.35,26.36,26.29,26.31,50400.0,15.4179,15.4238,15.3828,15.3945,50400.0
2009-05-21 14:20:00,26.31,26.34,26.29,26.32,60100.0,15.3945,15.412,15.3828,15.4003,60100.0
2009-05-21 14:30:00,26.32,26.38,26.28,26.32,90700.0,15.4003,15.4355,15.3769,15.4003,90700.0
2009-05-21 14:40:00,26.32,26.32,26.25,26.27,90500.0,15.4003,15.4003,15.3594,15.3711,90500.0
2009-05-21 14:50:00,26.28,26.32,26.25,26.32,94800.0,15.3769,15.4003,15.3594,15.4003,94800.0
2009-05-21 15:00:00,26.31,26.39,26.31,26.33,121400.0,15.3945,15.4413,15.3945,15.4062,121400.0
2009-05-21 15:10:00,26.33,26.45,26.32,26.42,138600.0,15.4062,15.4764,15.4003,15.4589,138600.0
2009-05-21 15:20:00,26.42,26.42,26.35,26.39,110300.0,15.4589,15.4589,15.4179,15.4413,110300.0
2009-05-21 15:30:00,26.39,26.53,26.39,26.48,173400.0,15.4413,15.5232,15.4413,15.494,173400.0
2009-05-21 15:40:00,26.47,26.49,26.4,26.45,160600.0,15.4881,15.4998,15.4472,15.4764,160600.0
2009-05-21 15:50:00,26.44,26.56,26.44,26.54,357800.0,15.4706,15.5408,15.4706,15.5291,357800.0
2009-05-22 09:30:00,26.63,26.93,26.6,26.6,88400.0,15.5817,15.7573,15.5642,15.5642,88400.0
2009-05-22 09:40:00,26.61,26.7,26.51,26.56,67400.0,15.57,15.6227,15.5115,15.5408,67400.0
2009-05-22 09:50:00,26.58,26.76,26.53,26.71,139300.0,15.5525,15.6578,15.5232,15.6285,139300.0
2009-05-22 10:00:00,26.71,26.79,26.67,26.71,88300.0,15.6285,15.6754,15.6051,15.6285,88300.0
2009-05-22 10:10:00,26.7,26.82,26.66,26.8,46500.0,15.6227,15.6929,15.5993,15.6812,46500.0
2009-05-22 10:20:00,26.8,26.86,26.78,26.79,61100.0,15.6812,15.7163,15.6695,15.6754,61100.0
2009-05-22 10:30:00,26.78,26.79,26.69,26.75,45100.0,15.6695,15.6754,15.6168,15.6519,45100.0
2009-05-22 10:40:00,26.74,26.88,26.74,26.85,41200.0,15.6461,15.728,15.6461,15.7105,41200.0
2009-05-22 10:50:00,26.86,26.9,26.83,26.86,31800.0,15.7163,15.7397,15.6988,15.7163,31800.0
2009-05-22 11:00:00,26.86,26.86,26.77,26.85,37800.0,15.7163,15.7163,15.6637,15.7105,37800.0
2009-05-22 11:10:00,26.85,26.92,26.84,26.9,54400.0,15.7105,15.7514,15.7046,15.7397,54400.0
2009-05-22 11:20:00,26.9,26.91,26.85,26.86,26500.0,15.7397,15.7456,15.7105,15.7163,26500.0
2009-05-22 11:30:00,26.87,26.93,26.86,26.9,77800.0,15.7222,15.7573,15.7163,15.7397,77800.0
2009-05-22 11:40:00,26.9,26.94,26.9,26.94,43600.0,15.7397,15.7631,15.7397,15.7631,43600.0
2009-05-22 11:50:00,26.94,26.97,26.88,26.94,58200.0,15.7631,15.7807,15.728,15.7631,58200.0
2009-05-22 12:00:00,26.95,26.98,26.91,26.97,38400.0,15.769,15.7865,15.7456,15.7807,38400.0
2009-05-22 12:10:00,26.97,26.99,26.9,26.91,17300.0,15.7807,15.7924,15.7397,15.7456,17300.0
2009-05-22 12:20:00,26.92,26.93,26.82,26.84,46300.0,15.7514,15.7573,15.6929,15.7046,46300.0
2009-05-22 12:30:00,26.83,26.89,26.8,26.89,22400.0,15.6988,15.7339,15.6812,15.7339,22400.0
2009-05-22 12:40:00,26.89,26.93,26.85,26.93,61500.0,15.7339,15.7573,15.7105,15.7573,61500.0
2009-05-22 12:50:00,26.93,26.98,26.93,26.98,26800.0,15.7573,15.7865,15.7573,15.7865,26800.0
2009-05-22 13:00:00,26.98,27.01,26.97,27.0,24500.0,15.7865,15.8041,15.7807,15.7982,24500.0
2009-05-22 13:10:00,27.0,27.01,26.92,26.93,120500.0,15.7982,15.8041,15.7514,15.7573,120500.0
2009-05-22 13:20:00,26.95,26.96,26.88,26.89,54500.0,15.769,15.7748,15.728,15.7339,54500.0
2009-05-22 13:30:00,26.88,26.89,26.78,26.81,27400.0,15.728,15.7339,15.6695,15.6871,27400.0
2009-05-22 13:40:00,26.8,26.9,26.8,26.86,24100.0,15.6812,15.7397,15.6812,15.7163,24100.0
2009-05-22 13:50:00,26.87,26.89,26.82,26.85,36700.0,15.7222,15.7339,15.6929,15.7105,36700.0
2009-05-22 14:00:00,26.84,26.91,26.84,26.86,37900.0,15.7046,15.7456,15.7046,15.7163,37900.0
2009-05-22 14:10:00,26.85,26.87,26.81,26.83,67100.0,15.7105,15.7222,15.6871,15.6988,67100.0
2009-05-22 14:20:00,26.85,26.85,26.82,26.83,55000.0,15.7105,15.7105,15.6929,15.6988,55000.0
2009-05-22 14:30:00,26.83,26.9,26.81,26.89,49900.0,15.6988,15.7397,15.6871,15.7339,49900.0
2009-05-22 14:40:00,26.89,26.92,26.88,26.91,36700.0,15.7339,15.7514,15.728,15.7456,36700.0
2009-05-22 14:50:00,26.91,26.95,26.89,26.91,73600.0,15.7456,15.769,15.7339,15.7456,73600.0
2009-05-22 15:00:00,26.92,26.92,26.88,26.9,27000.0,15.7514,15.7514,15.728,15.7397,27000.0
2009-05-22 15:10:00,26.9,26.91,26.8,26.81,81600.0,15.7397,15.7456,15.6812,15.6871,81600.0
2009-05-22 15:20:00,26.81,26.85,26.78,26.81,67600.0,15.6871,15.7105,15.6695,15.6871,67600.0
2009-05-22 15:30:00,26.81,26.84,26.78,26.82,53700.0,15.6871,15.7046,15.6695,15.6929,53700.0
2009-05-22 15:40:00,26.82,26.82,26.69,26.72,112700.0,15.6929,15.6929,15.6168,15.6344,112700.0
2009-05-22 15:50:00,26.71,26.72,26.62,26.62,176000.0,15.6285,15.6344,15.5759,15.5759,176000.0
2009-05-26 09:30:00,26.26,26.41,26.24,26.29,119000.0,15.3652,15.453,15.3535,15.3828,119000.0
2009-05-26 09:40:00,26.29,26.42,26.26,26.35,127000.0,15.3828,15.4589,15.3652,15.4179,127000.0
2009-05-26 09:50:00,26.34,26.5,26.33,26.49,88100.0,15.412,15.5057,15.4062,15.4998,88100.0
2009-05-26 10:00:00,26.49,26.85,26.49,26.8,164500.0,15.4998,15.7105,15.4998,15.6812,164500.0
2009-05-26 10:10:00,26.8,26.99,26.79,26.93,116200.0,15.6812,15.7924,15.6754,15.7573,116200.0
2009-05-26 10:20:00,26.93,26.96,26.87,26.92,114000.0,15.7573,15.7748,15.7222,15.7514,114000.0
2009-05-26 10:30:00,26.92,27.04,26.92,26.94,115900.0,15.7514,15.8216,15.7514,15.7631,115900.0
2009-05-26 10:40:00,26.94,27.04,26.93,27.02,105900.0,15.7631,15.8216,15.7573,15.8099,105900.0
2009-05-26 10:50:00,27.01,27.13,27.01,27.11,122100.0,15.8041,15.8743,15.8041,15.8626,122100.0
2009-05-26 11:00:00,27.12,27.22,27.11,27.22,163600.0,15.8684,15.927,15.8626,15.927,163600.0
2009-05-26 11:10:00,27.22,27.29,27.18,27.29,176600.0,15.927,15.9679,15.9036,15.9679,176600.0
2009-05-26 11:20:00,27.29,27.33,27.26,27.32,49300.0,15.9679,15.9913,15.9504,15.9855,49300.0
2009-05-26 11:30:00,27.32,27.35,27.3,27.35,55600.0,15.9855,16.003,15.9738,16.003,55600.0
2009-05-26 11:40:00,27.35,27.38,27.33,27.35,58500.0,16.003,16.0206,15.9913,16.003,58500.0
2009-05-26 11:50:00,27.34,27.45,27.34,27.44,39500.0,15.9972,16.0615,15.9972,16.0557,39500.0
2009-05-26 12:00:00,27.43,27.46,27.41,27.42,76900.0,16.0498,16.0674,16.0381,16.044,76900.0
2009-05-26 12:10:00,27.42,27.46,27.41,27.44,46200.0,16.044,16.0674,16.0381,16.0557,46200.0
2009-05-26 12:20:00,27.44,27.47,27.4,27.45,44000.0,16.0557,16.0732,16.0323,16.0615,44000.0
2009-05-26 12:30:00,27.44,27.47,27.41,27.43,55500.0,16.0557,16.0732,16.0381,16.0498,55500.0
2009-05-26 12:40:00,27.43,27.5,27.4,27.5,36200.0,16.0498,16.0908,16.0323,16.0908,36200.0
2009-05-26 12:50:00,27.49,27.55,27.47,27.48,54300.0,16.0849,16.12,16.0732,16.0791,54300.0
2009-05-26 13:00:00,27.48,27.53,27.48,27.48,24800.0,16.0791,16.1083,16.0791,16.0791,24800.0
2009-05-26 13:10:00,27.48,27.5,27.43,27.47,51500.0,16.0791,16.0908,16.0498,16.0732,51500.0
2009-05-26 13:20:00,27.47,27.47,27.43,27.45,42100.0,16.0732,16.0732,16.0498,16.0615,42100.0
2009-05-26 13:30:00,27.46,27.47,27.43,27.43,42700.0,16.0674,16.0732,16.0498,16.0498,42700.0
2009-05-26 13:40:00,27.43,27.5,27.4,27.48,43700.0,16.0498,16.0908,16.0323,16.0791,43700.0
2009-05-26 13:50:00,27.48,27.51,27.43,27.49,35000.0,16.0791,16.0966,16.0498,16.0849,35000.0
2009-05-26 14:00:00,27.49,27.52,27.47,27.51,28800.0,16.0849,16.1025,16.0732,16.0966,28800.0
2009-05-26 14:10:00,27.51,27.56,27.48,27.55,57900.0,16.0966,16.1259,16.0791,16.12,57900.0
2009-05-26 14:20:00,27.55,27.55,27.44,27.48,43600.0,16.12,16.12,16.0557,16.0791,43600.0
2009-05-26 14:30:00,27.49,27.54,27.48,27.52,38700.0,16.0849,16.1142,16.0791,16.1025,38700.0
2009-05-26 14:40:00,27.52,27.56,27.49,27.5,66300.0,16.1025,16.1259,16.0849,16.0908,66300.0
2009-05-26 14:50:00,27.5,27.51,27.43,27.44,67300.0,16.0908,16.0966,16.0498,16.0557,67300.0
2009-05-26 15:00:00,27.43,27.48,27.4,27.47,68200.0,16.0498,16.0791,16.0323,16.0732,68200.0
2009-05-26 15:10:00,27.46,27.5,27.39,27.43,110600.0,16.0674,16.0908,16.0264,16.0498,110600.0
2009-05-26 15:20:00,27.43,27.47,27.39,27.41,96700.0,16.0498,16.0732,16.0264,16.0381,96700.0
2009-05-26 15:30:00,27.41,27.45,27.38,27.45,104500.0,16.0381,16.0615,16.0206,16.0615,104500.0
2009-05-26 15:40:00,27.45,27.47,27.34,27.42,229900.0,16.0615,16.0732,15.9972,16.044,229900.0
2009-05-26 15:50:00,27.42,27.55,27.4,27.5,354800.0,16.044,16.12,16.0323,16.0908,354800.0
2009-05-27 09:30:00,27.32,27.46,27.3,27.42,75100.0,15.9855,16.0674,15.9738,16.044,75100.0
2009-05-27 09:40:00,27.42,27.43,27.3,27.43,55900.0,16.044,16.0498,15.9738,16.0498,55900.0
2009-05-27 09:50:00,27.43,27.56,27.41,27.46,95000.0,16.0498,16.1259,16.0381,16.0674,95000.0
2009-05-27 10:00:00,27.47,27.55,27.24,27.26,128500.0,16.0732,16.12,15.9387,15.9504,128500.0
2009-05-27 10:10:00,27.26,27.29,27.21,27.25,134300.0,15.9504,15.9679,15.9211,15.9445,134300.0
2009-05-27 10:20:00,27.24,27.34,27.24,27.26,168300.0,15.9387,15.9972,15.9387,15.9504,168300.0
2009-05-27 10:30:00,27.25,27.31,27.22,27.25,165600.0,15.9445,15.9796,15.927,15.9445,165600.0
2009-05-27 10:40:00,27.25,27.32,27.19,27.23,86400.0,15.9445,15.9855,15.9094,15.9328,86400.0
2009-05-27 10:50:00,27.23,27.32,27.22,27.31,52000.0,15.9328,15.9855,15.927,15.9796,52000.0
2009-05-27 11:00:00,27.3,27.3,27.22,27.24,53600.0,15.9738,15.9738,15.927,15.9387,53600.0
2009-05-27 11:10:00,27.24,27.31,27.21,27.3,65900.0,15.9387,15.9796,15.9211,15.9738,65900.0
2009-05-27 11:20:00,27.3,27.38,27.27,27.33,36200.0,15.9738,16.0206,15.9562,15.9913,36200.0
2009-05-27 11:30:00,27.33,27.41,27.3,27.4,33500.0,15.9913,16.0381,15.9738,16.0323,33500.0
2009-05-27 11:40:00,27.4,27.41,27.34,27.38,29300.0,16.0323,16.0381,15.9972,16.0206,29300.0
2009-05-27 11:50:00,27.38,27.41,27.32,27.35,28500.0,16.0206,16.0381,15.9855,16.003,28500.0
2009-05-27 12:00:00,27.35,27.35,27.29,27.3,47700.0,16.003,16.003,15.9679,15.9738,47700.0
2009-05-27 12:10:00,27.3,27.37,27.29,27.36,41500.0,15.9738,16.0147,15.9679,16.0089,41500.0
2009-05-27 12:20:00,27.36,27.36,27.31,27.32,31600.0,16.0089,16.0089,15.9796,15.9855,31600.0
2009-05-27 12:30:00,27.33,27.36,27.29,27.32,31800.0,15.9913,16.0089,15.9679,15.9855,31800.0
2009-05-27 12:40:00,27.32,27.35,27.28,27.33,32400.0,15.9855,16.003,15.9621,15.9913,32400.0
2009-05-27 12:50:00,27.33,27.34,27.22,27.23,23900.0,15.9913,15.9972,15.927,15.9328,23900.0
2009-05-27 13:00:00,27.23,27.26,27.22,27.26,46300.0,15.9328,15.9504,15.927,15.9504,46300.0
2009-05-27 13:10:00,27.26,27.27,27.24,27.27,31100.0,15.9504,15.9562,15.9387,15.9562,31100.0
2009-05-27 13:20:00,27.26,27.26,27.23,27.23,48100.0,15.9504,15.9504,15.9328,15.9328,48100.0
2009-05-27 13:30:00,27.23,27.23,27.1,27.1,51500.0,15.9328,15.9328,15.8567,15.8567,51500.0
2009-05-27 13:40:00,27.1,27.15,27.07,27.07,64000.0,15.8567,15.886,15.8392,15.8392,64000.0
2009-05-27 13:50:00,27.07,27.08,26.98,27.05,127100.0,15.8392,15.845,15.7865,15.8275,127100.0
2009-05-27 14:00:00,27.04,27.09,26.96,26.97,96400.0,15.8216,15.8509,15.7748,15.7807,96400.0
2009-05-27 14:10:00,26.98,27.04,26.98,27.04,34600.0,15.7865,15.8216,15.7865,15.8216,34600.0
2009-05-27 14:20:00,27.03,27.03,26.94,27.01,68400.0,15.8158,15.8158,15.7631,15.8041,68400.0
2009-05-27 14:30:00,27.0,27.03,26.95,27.03,40800.0,15.7982,15.8158,15.769,15.8158,40800.0
2009-05-27 14:40:00,27.03,27.1,27.02,27.07,46800.0,15.8158,15.8567,15.8099,15.8392,46800.0
2009-05-27 14:50:00,27.07,27.11,27.04,27.06,54800.0,15.8392,15.8626,15.8216,15.8333,54800.0
2009-05-27 15:00:00,27.06,27.15,27.05,27.1,56300.0,15.8333,15.886,15.8275,15.8567,56300.0
2009-05-27 15:10:00,27.1,27.1,27.01,27.03,67900.0,15.8567,15.8567,15.8041,15.8158,67900.0
2009-05-27 15:20:00,27.02,27.02,26.89,26.91,104200.0,15.8099,15.8099,15.7339,15.7456,104200.0
2009-05-27 15:30:00,26.91,26.97,26.87,26.89,102300.0,15.7456,15.7807,15.7222,15.7339,102300.0
2009-05-27 15:40:00,26.89,27.01,26.88,27.0,203300.0,15.7339,15.8041,15.728,15.7982,203300.0
2009-05-27 15:50:00,27.0,27.01,26.9,26.95,534000.0,15.7982,15.8041,15.7397,15.769,534000.0
2009-05-28 09:30:00,27.14,27.38,27.01,27.15,51900.0,15.8801,16.0206,15.8041,15.886,51900.0
2009-05-28 09:40:00,27.15,27.17,27.03,27.05,50300.0,15.886,15.8977,15.8158,15.8275,50300.0
2009-05-28 09:50:00,27.05,27.09,26.88,26.89,70000.0,15.8275,15.8509,15.728,15.7339,70000.0
2009-05-28 10:00:00,26.9,26.9,26.66,26.68,119100.0,15.7397,15.7397,15.5993,15.611,119100.0
2009-05-28 10:10:00,26.68,26.76,26.61,26.71,93300.0,15.611,15.6578,15.57,15.6285,93300.0
2009-05-28 10:20:00,26.71,26.72,26.59,26.66,76000.0,15.6285,15.6344,15.5583,15.5993,76000.0
2009-05-28 10:30:00,26.66,26.73,26.63,26.63,48800.0,15.5993,15.6402,15.5817,15.5817,48800.0
2009-05-28 10:40:00,26.62,26.69,26.6,26.66,62000.0,15.5759,15.6168,15.5642,15.5993,62000.0
2009-05-28 10:50:00,26.67,26.74,26.6,26.73,36900.0,15.6051,15.6461,15.5642,15.6402,36900.0
2009-05-28 11:00:00,26.72,26.83,26.7,26.81,61100.0,15.6344,15.6988,15.6227,15.6871,61100.0
2009-05-28 11:10:00,26.81,26.84,26.76,26.78,50600.0,15.6871,15.7046,15.6578,15.6695,50600.0
2009-05-28 11:20:00,26.78,26.89,26.77,26.85,33000.0,15.6695,15.7339,15.6637,15.7105,33000.0
2009-05-28 11:30:00,26.85,26.91,26.84,26.85,26200.0,15.7105,15.7456,15.7046,15.7105,26200.0
2009-05-28 11:40:00,26.85,26.96,26.79,26.96,62100.0,15.7105,15.7748,15.6754,15.7748,62100.0
2009-05-28 11:50:00,26.95,27.0,26.92,26.98,42300.0,15.769,15.7982,15.7514,15.7865,42300.0
2009-05-28 12:00:00,26.99,27.01,26.85,26.86,34600.0,15.7924,15.8041,15.7105,15.7163,34600.0
2009-05-28 12:10:00,26.87,26.88,26.8,26.82,36800.0,15.7222,15.728,15.6812,15.6929,36800.0
2009-05-28 12:20:00,26.81,26.82,26.76,26.8,26500.0,15.6871,15.6929,15.6578,15.6812,26500.0
2009-05-28 12:30:00,26.8,26.84,26.78,26.8,24800.0,15.6812,15.7046,15.6695,15.6812,24800.0
2009-05-28 12:40:00,26.8,26.81,26.75,26.78,27300.0,15.6812,15.6871,15.6519,15.6695,27300.0
2009-05-28 12:50:00,26.78,26.81,26.76,26.81,21200.0,15.6695,15.6871,15.6578,15.6871,21200.0
2009-05-28 13:00:00,26.82,26.94,26.79,26.92,64900.0,15.6929,15.7631,15.6754,15.7514,64900.0
2009-05-28 13:10:00,26.93,27.14,26.92,27.14,116200.0,15.7573,15.8801,15.7514,15.8801,116200.0
2009-05-28 13:20:00,27.14,27.16,27.09,27.1,63900.0,15.8801,15.8918,15.8509,15.8567,63900.0
2009-05-28 13:30:00,27.11,27.14,27.07,27.12,46400.0,15.8626,15.8801,15.8392,15.8684,46400.0
2009-05-28 13:40:00,27.11,27.13,27.05,27.06,46900.0,15.8626,15.8743,15.8275,15.8333,46900.0
2009-05-28 13:50:00,27.06,27.08,26.97,27.02,49400.0,15.8333,15.845,15.7807,15.8099,49400.0
2009-05-28 14:00:00,27.02,27.11,27.01,27.09,55400.0,15.8099,15.8626,15.8041,15.8509,55400.0
2009-05-28 14:10:00,27.09,27.11,27.03,27.08,37100.0,15.8509,15.8626,15.8158,15.845,37100.0
2009-05-28 14:20:00,27.08,27.2,27.08,27.17,51600.0,15.845,15.9153,15.845,15.8977,51600.0
2009-05-28 14:30:00,27.17,27.24,27.16,27.17,38200.0,15.8977,15.9387,15.8918,15.8977,38200.0
2009-05-28 14:40:00,27.17,27.18,27.1,27.15,60700.0,15.8977,15.9036,15.8567,15.886,60700.0
2009-05-28 14:50:00,27.15,27.19,27.1,27.16,76600.0,15.886,15.9094,15.8567,15.8918,76600.0
2009-05-28 15:00:00,27.15,27.19,27.11,27.11,57600.0,15.886,15.9094,15.8626,15.8626,57600.0
2009-05-28 15:10:00,27.11,27.12,27.05,27.11,74700.0,15.8626,15.8684,15.8275,15.8626,74700.0
2009-05-28 15:20:00,27.11,27.12,27.04,27.12,58500.0,15.8626,15.8684,15.8216,15.8684,58500.0
2009-05-28 15:30:00,27.12,27.16,27.07,27.13,98000.0,15.8684,15.8918,15.8392,15.8743,98000.0
2009-05-28 15:40:00,27.12,27.18,27.09,27.15,158700.0,15.8684,15.9036,15.8509,15.886,158700.0
2009-05-28 15:50:00,27.14,27.21,27.12,27.16,278200.0,15.8801,15.9211,15.8684,15.8918,278200.0
2009-05-29 09:30:00,27.27,27.36,26.94,27.11,84700.0,15.9562,16.0089,15.7631,15.8626,84700.0
2009-05-29 09:40:00,27.1,27.23,26.79,26.81,179200.0,15.8567,15.9328,15.6754,15.6871,179200.0
2009-05-29 09:50:00,26.8,26.82,26.68,26.76,222300.0,15.6812,15.6929,15.611,15.6578,222300.0
2009-05-29 10:00:00,26.77,27.01,26.74,26.98,112600.0,15.6637,15.8041,15.6461,15.7865,112600.0
2009-05-29 10:10:00,26.99,27.04,26.89,26.96,94800.0,15.7924,15.8216,15.7339,15.7748,94800.0
2009-05-29 10:20:00,26.97,27.04,26.95,26.98,37900.0,15.7807,15.8216,15.769,15.7865,37900.0
2009-05-29 10:30:00,26.98,26.99,26.89,26.95,48500.0,15.7865,15.7924,15.7339,15.769,48500.0
2009-05-29 10:40:00,26.96,27.0,26.86,26.92,62000.0,15.7748,15.7982,15.7163,15.7514,62000.0
2009-05-29 10:50:00,26.92,27.02,26.91,26.94,49000.0,15.7514,15.8099,15.7456,15.7631,49000.0
2009-05-29 11:00:00,26.93,26.96,26.84,26.86,63900.0,15.7573,15.7748,15.7046,15.7163,63900.0
2009-05-29 11:10:00,26.86,26.88,26.79,26.8,43300.0,15.7163,15.728,15.6754,15.6812,43300.0
2009-05-29 11:20:00,26.8,26.94,26.78,26.78,64100.0,15.6812,15.7631,15.6695,15.6695,64100.0
2009-05-29 11:30:00,26.78,26.84,26.76,26.81,61200.0,15.6695,15.7046,15.6578,15.6871,61200.0
2009-05-29 11:40:00,26.8,26.85,26.77,26.83,64000.0,15.6812,15.7105,15.6637,15.6988,64000.0
2009-05-29 11:50:00,26.83,26.85,26.71,26.76,43700.0,15.6988,15.7105,15.6285,15.6578,43700.0
2009-05-29 12:00:00,26.75,26.85,26.75,26.85,22400.0,15.6519,15.7105,15.6519,15.7105,22400.0
2009-05-29 12:10:00,26.84,26.88,26.82,26.88,24300.0,15.7046,15.728,15.6929,15.728,24300.0
2009-05-29 12:20:00,26.88,26.88,26.81,26.84,72900.0,15.728,15.728,15.6871,15.7046,72900.0
2009-05-29 12:30:00,26.84,26.85,26.79,26.79,29700.0,15.7046,15.7105,15.6754,15.6754,29700.0
2009-05-29 12:40:00,26.79,26.89,26.77,26.88,106200.0,15.6754,15.7339,15.6637,15.728,106200.0
2009-05-29 12:50:00,26.88,26.9,26.85,26.87,23900.0,15.728,15.7397,15.7105,15.7222,23900.0
2009-05-29 13:00:00,26.87,26.95,26.87,26.89,32200.0,15.7222,15.769,15.7222,15.7339,32200.0
2009-05-29 13:10:00,26.9,26.93,26.89,26.93,40200.0,15.7397,15.7573,15.7339,15.7573,40200.0
2009-05-29 13:20:00,26.92,26.98,26.92,26.96,36300.0,15.7514,15.7865,15.7514,15.7748,36300.0
2009-05-29 13:30:00,26.96,27.01,26.96,26.99,24700.0,15.7748,15.8041,15.7748,15.7924,24700.0
2009-05-29 13:40:00,26.98,27.0,26.98,26.98,17300.0,15.7865,15.7982,15.7865,15.7865,17300.0
2009-05-29 13:50:00,26.99,27.02,26.98,27.0,61800.0,15.7924,15.8099,15.7865,15.7982,61800.0
2009-05-29 14:00:00,27.01,27.1,27.0,27.09,98500.0,15.8041,15.8567,15.7982,15.8509,98500.0
2009-05-29 14:10:00,27.1,27.12,27.08,27.09,42100.0,15.8567,15.8684,15.845,15.8509,42100.0
2009-05-29 14:20:00,27.08,27.12,27.04,27.06,62800.0,15.845,15.8684,15.8216,15.8333,62800.0
2009-05-29 14:30:00,27.07,27.1,27.06,27.09,74900.0,15.8392,15.8567,15.8333,15.8509,74900.0
2009-05-29 14:40:00,27.08,27.1,27.08,27.1,48500.0,15.845,15.8567,15.845,15.8567,48500.0
2009-05-29 14:50:00,27.1,27.14,27.08,27.13,142300.0,15.8567,15.8801,15.845,15.8743,142300.0
2009-05-29 15:00:00,27.12,27.14,27.07,27.13,80400.0,15.8684,15.8801,15.8392,15.8743,80400.0
2009-05-29 15:10:00,27.13,27.15,27.09,27.15,42900.0,15.8743,15.886,15.8509,15.886,42900.0
2009-05-29 15:20:00,27.14,27.16,27.06,27.15,54700.0,15.8801,15.8918,15.8333,15.886,54700.0
2009-05-29 15:30:00,27.14,27.17,27.07,27.11,101800.0,15.8801,15.8977,15.8392,15.8626,101800.0
2009-05-29 15:40:00,27.1,27.21,27.09,27.2,114500.0,15.8567,15.9211,15.8509,15.9153,114500.0
2009-05-29 15:50:00,27.21,27.37,27.17,27.34,440600.0,15.9211,16.0147,15.8977,15.9972,440600.0
2009-06-01 09:30:00,28.18,28.19,27.6,27.84,177900.0,16.4887,16.4945,16.1493,16.2897,177900.0
2009-06-01 09:40:00,27.85,27.9,27.76,27.89,94700.0,16.2956,16.3248,16.2429,16.319,94700.0
2009-06-01 09:50:00,27.89,28.0,27.88,27.92,158200.0,16.319,16.3833,16.3131,16.3365,158200.0
2009-06-01 10:00:00,27.92,28.24,27.91,28.19,277900.0,16.3365,16.5238,16.3307,16.4945,277900.0
2009-06-01 10:10:00,28.19,28.28,28.17,28.27,155000.0,16.4945,16.5472,16.4828,16.5413,155000.0
2009-06-01 10:20:00,28.27,28.34,28.22,28.22,92100.0,16.5413,16.5823,16.5121,16.5121,92100.0
2009-06-01 10:30:00,28.23,28.26,28.16,28.25,110300.0,16.5179,16.5355,16.477,16.5296,110300.0
2009-06-01 10:40:00,28.25,28.28,28.18,28.22,115200.0,16.5296,16.5472,16.4887,16.5121,115200.0
2009-06-01 10:50:00,28.23,28.32,28.22,28.24,93700.0,16.5179,16.5706,16.5121,16.5238,93700.0
2009-06-01 11:00:00,28.23,28.36,28.23,28.35,136200.0,16.5179,16.594,16.5179,16.5881,136200.0
2009-06-01 11:10:00,28.34,28.39,28.34,28.39,63300.0,16.5823,16.6115,16.5823,16.6115,63300.0
2009-06-01 11:20:00,28.39,28.41,28.34,28.35,83100.0,16.6115,16.6232,16.5823,16.5881,83100.0
2009-06-01 11:30:00,28.35,28.37,28.29,28.34,43200.0,16.5881,16.5998,16.553,16.5823,43200.0
2009-06-01 11:40:00,28.33,28.4,28.32,28.38,33800.0,16.5764,16.6174,16.5706,16.6057,33800.0
2009-06-01 11:50:00,28.39,28.46,28.35,28.41,53300.0,16.6115,16.6525,16.5881,16.6232,53300.0
2009-06-01 12:00:00,28.41,28.47,28.38,28.43,105600.0,16.6232,16.6584,16.6057,16.6349,105600.0
2009-06-01 12:10:00,28.43,28.48,28.43,28.44,38900.0,16.6349,16.6642,16.6349,16.6408,38900.0
2009-06-01 12:20:00,28.44,28.5,28.43,28.49,54900.0,16.6408,16.6759,16.6349,16.6701,54900.0
2009-06-01 12:30:00,28.49,28.5,28.47,28.49,50200.0,16.6701,16.6759,16.6584,16.6701,50200.0
2009-06-01 12:40:00,28.5,28.53,28.49,28.52,59800.0,16.6759,16.6935,16.6701,16.6876,59800.0
2009-06-01 12:50:00,28.52,28.53,28.47,28.47,54900.0,16.6876,16.6935,16.6584,16.6584,54900.0
2009-06-01 13:00:00,28.47,28.47,28.42,28.42,26600.0,16.6584,16.6584,16.6291,16.6291,26600.0
2009-06-01 13:10:00,28.42,28.45,28.4,28.45,14300.0,16.6291,16.6467,16.6174,16.6467,14300.0
2009-06-01 13:20:00,28.44,28.47,28.43,28.44,26500.0,16.6408,16.6584,16.6349,16.6408,26500.0
2009-06-01 13:30:00,28.44,28.47,28.43,28.44,26400.0,16.6408,16.6584,16.6349,16.6408,26400.0
2009-06-01 13:40:00,28.44,28.48,28.41,28.47,61200.0,16.6408,16.6642,16.6232,16.6584,61200.0
2009-06-01 13:50:00,28.47,28.53,28.45,28.5,53600.0,16.6584,16.6935,16.6467,16.6759,53600.0
2009-06-01 14:00:00,28.5,28.54,28.46,28.48,58800.0,16.6759,16.6993,16.6525,16.6642,58800.0
2009-06-01 14:10:00,28.48,28.51,28.44,28.46,57900.0,16.6642,16.6818,16.6408,16.6525,57900.0
2009-06-01 14:20:00,28.46,28.53,28.46,28.49,47200.0,16.6525,16.6935,16.6525,16.6701,47200.0
2009-06-01 14:30:00,28.48,28.5,28.42,28.48,118800.0,16.6642,16.6759,16.6291,16.6642,118800.0
2009-06-01 14:40:00,28.47,28.53,28.46,28.47,92600.0,16.6584,16.6935,16.6525,16.6584,92600.0
2009-06-01 14:50:00,28.48,28.56,28.47,28.51,97900.0,16.6642,16.711,16.6584,16.6818,97900.0
2009-06-01 15:00:00,28.52,28.53,28.41,28.44,115200.0,16.6876,16.6935,16.6232,16.6408,115200.0
2009-06-01 15:10:00,28.43,28.46,28.37,28.41,118100.0,16.6349,16.6525,16.5998,16.6232,118100.0
2009-06-01 15:20:00,28.41,28.51,28.4,28.5,103600.0,16.6232,16.6818,16.6174,16.6759,103600.0
2009-06-01 15:30:00,28.51,28.54,28.48,28.52,123800.0,16.6818,16.6993,16.6642,16.6876,123800.0
2009-06-01 15:40:00,28.51,28.54,28.46,28.51,188500.0,16.6818,16.6993,16.6525,16.6818,188500.0
2009-06-01 15:50:00,28.5,28.54,28.41,28.47,552700.0,16.6759,16.6993,16.6232,16.6584,552700.0
2009-06-02 09:30:00,28.4,28.6,28.29,28.37,154200.0,16.6174,16.7344,16.553,16.5998,154200.0
2009-06-02 09:40:00,28.36,28.45,28.26,28.33,113000.0,16.594,16.6467,16.5355,16.5764,113000.0
2009-06-02 09:50:00,28.33,28.46,28.31,28.37,127300.0,16.5764,16.6525,16.5647,16.5998,127300.0
2009-06-02 10:00:00,28.38,28.57,28.38,28.48,272900.0,16.6057,16.7169,16.6057,16.6642,272900.0
2009-06-02 10:10:00,28.48,28.48,28.3,28.32,125900.0,16.6642,16.6642,16.5589,16.5706,125900.0
2009-06-02 10:20:00,28.32,28.43,28.28,28.39,87100.0,16.5706,16.6349,16.5472,16.6115,87100.0
2009-06-02 10:30:00,28.39,28.44,28.31,28.42,89900.0,16.6115,16.6408,16.5647,16.6291,89900.0
2009-06-02 10:40:00,28.44,28.47,28.39,28.4,76200.0,16.6408,16.6584,16.6115,16.6174,76200.0
2009-06-02 10:50:00,28.4,28.42,28.26,28.29,220400.0,16.6174,16.6291,16.5355,16.553,220400.0
2009-06-02 11:00:00,28.3,28.31,28.19,28.19,112000.0,16.5589,16.5647,16.4945,16.4945,112000.0
2009-06-02 11:10:00,28.19,28.31,28.18,28.29,88700.0,16.4945,16.5647,16.4887,16.553,88700.0
2009-06-02 11:20:00,28.29,28.33,28.27,28.27,64900.0,16.553,16.5764,16.5413,16.5413,64900.0
2009-06-02 11:30:00,28.27,28.28,28.22,28.23,61800.0,16.5413,16.5472,16.5121,16.5179,61800.0
2009-06-02 11:40:00,28.23,28.26,28.22,28.26,26500.0,16.5179,16.5355,16.5121,16.5355,26500.0
2009-06-02 11:50:00,28.25,28.31,28.24,28.28,78400.0,16.5296,16.5647,16.5238,16.5472,78400.0
2009-06-02 12:00:00,28.28,28.32,28.27,28.28,82300.0,16.5472,16.5706,16.5413,16.5472,82300.0
2009-06-02 12:10:00,28.27,28.29,28.25,28.28,44700.0,16.5413,16.553,16.5296,16.5472,44700.0
2009-06-02 12:20:00,28.28,28.28,28.18,28.19,72800.0,16.5472,16.5472,16.4887,16.4945,72800.0
2009-06-02 12:30:00,28.19,28.2,28.16,28.2,45900.0,16.4945,16.5004,16.477,16.5004,45900.0
2009-06-02 12:40:00,28.2,28.2,28.16,28.19,46900.0,16.5004,16.5004,16.477,16.4945,46900.0
2009-06-02 12:50:00,28.18,28.3,28.18,28.27,67600.0,16.4887,16.5589,16.4887,16.5413,67600.0
2009-06-02 13:00:00,28.27,28.3,28.25,28.3,56400.0,16.5413,16.5589,16.5296,16.5589,56400.0
2009-06-02 13:10:00,28.3,28.32,28.25,28.3,97200.0,16.5589,16.5706,16.5296,16.5589,97200.0
2009-06-02 13:20:00,28.3,28.4,28.29,28.34,85000.0,16.5589,16.6174,16.553,16.5823,85000.0
2009-06-02 13:30:00,28.34,28.36,28.3,28.31,56600.0,16.5823,16.594,16.5589,16.5647,56600.0
2009-06-02 13:40:00,28.31,28.36,28.3,28.31,61700.0,16.5647,16.594,16.5589,16.5647,61700.0
2009-06-02 13:50:00,28.31,28.32,28.27,28.3,70700.0,16.5647,16.5706,16.5413,16.5589,70700.0
2009-06-02 14:00:00,28.3,28.3,28.24,28.26,65800.0,16.5589,16.5589,16.5238,16.5355,65800.0
2009-06-02 14:10:00,28.26,28.3,28.25,28.28,78600.0,16.5355,16.5589,16.5296,16.5472,78600.0
2009-06-02 14:20:00,28.28,28.32,28.28,28.31,70000.0,16.5472,16.5706,16.5472,16.5647,70000.0
2009-06-02 14:30:00,28.3,28.35,28.3,28.35,95700.0,16.5589,16.5881,16.5589,16.5881,95700.0
2009-06-02 14:40:00,28.34,28.36,28.31,28.32,106800.0,16.5823,16.594,16.5647,16.5706,106800.0
2009-06-02 14:50:00,28.33,28.33,28.29,28.3,66000.0,16.5764,16.5764,16.553,16.5589,66000.0
2009-06-02 15:00:00,28.3,28.31,28.29,28.31,139700.0,16.5589,16.5647,16.553,16.5647,139700.0
2009-06-02 15:10:00,28.31,28.31,28.27,28.3,97300.0,16.5647,16.5647,16.5413,16.5589,97300.0
2009-06-02 15:20:00,28.29,28.35,28.26,28.29,126800.0,16.553,16.5881,16.5355,16.553,126800.0
2009-06-02 15:30:00,28.29,28.33,28.24,28.3,152900.0,16.553,16.5764,16.5238,16.5589,152900.0
2009-06-02 15:40:00,28.31,28.38,28.3,28.35,217400.0,16.5647,16.6057,16.5589,16.5881,217400.0
2009-06-02 15:50:00,28.36,28.36,28.24,28.26,282800.0,16.594,16.594,16.5238,16.5355,282800.0
2009-06-03 09:30:00,28.5,28.5,27.87,27.99,132900.0,16.6759,16.6759,16.3073,16.3775,132900.0
2009-06-03 09:40:00,27.99,28.06,27.94,27.95,118400.0,16.3775,16.4185,16.3482,16.3541,118400.0
2009-06-03 09:50:00,27.94,27.96,27.78,27.8,182800.0,16.3482,16.3599,16.2546,16.2663,182800.0
2009-06-03 10:00:00,27.8,27.84,27.74,27.75,206800.0,16.2663,16.2897,16.2312,16.2371,206800.0
2009-06-03 10:10:00,27.75,27.77,27.7,27.7,105500.0,16.2371,16.2488,16.2078,16.2078,105500.0
2009-06-03 10:20:00,27.7,27.72,27.68,27.7,102600.0,16.2078,16.2195,16.1961,16.2078,102600.0
2009-06-03 10:30:00,27.69,27.7,27.66,27.66,107600.0,16.202,16.2078,16.1844,16.1844,107600.0
2009-06-03 10:40:00,27.66,27.74,27.64,27.69,93800.0,16.1844,16.2312,16.1727,16.202,93800.0
2009-06-03 10:50:00,27.69,27.71,27.64,27.67,76800.0,16.202,16.2137,16.1727,16.1903,76800.0
2009-06-03 11:00:00,27.67,27.67,27.62,27.64,48900.0,16.1903,16.1903,16.161,16.1727,48900.0
2009-06-03 11:10:00,27.63,27.64,27.61,27.62,57400.0,16.1669,16.1727,16.1552,16.161,57400.0
2009-06-03 11:20:00,27.62,27.65,27.58,27.58,174600.0,16.161,16.1786,16.1376,16.1376,174600.0
2009-06-03 11:30:00,27.58,27.61,27.57,27.6,72000.0,16.1376,16.1552,16.1317,16.1493,72000.0
2009-06-03 11:40:00,27.6,27.64,27.52,27.59,143100.0,16.1493,16.1727,16.1025,16.1434,143100.0
2009-06-03 11:50:00,27.59,27.6,27.52,27.53,69600.0,16.1434,16.1493,16.1025,16.1083,69600.0
2009-06-03 12:00:00,27.53,27.59,27.52,27.59,51200.0,16.1083,16.1434,16.1025,16.1434,51200.0
2009-06-03 12:10:00,27.59,27.59,27.53,27.56,79300.0,16.1434,16.1434,16.1083,16.1259,79300.0
2009-06-03 12:20:00,27.56,27.57,27.46,27.46,75000.0,16.1259,16.1317,16.0674,16.0674,75000.0
2009-06-03 12:30:00,27.46,27.47,27.41,27.42,116000.0,16.0674,16.0732,16.0381,16.044,116000.0
2009-06-03 12:40:00,27.42,27.43,27.38,27.38,144200.0,16.044,16.0498,16.0206,16.0206,144200.0
2009-06-03 12:50:00,27.38,27.39,27.34,27.34,75300.0,16.0206,16.0264,15.9972,15.9972,75300.0
2009-06-03 13:00:00,27.35,27.42,27.32,27.4,154600.0,16.003,16.044,15.9855,16.0323,154600.0
2009-06-03 13:10:00,27.41,27.41,27.39,27.39,63200.0,16.0381,16.0381,16.0264,16.0264,63200.0
2009-06-03 13:20:00,27.39,27.42,27.35,27.39,105400.0,16.0264,16.044,16.003,16.0264,105400.0
2009-06-03 13:30:00,27.38,27.41,27.38,27.41,36900.0,16.0206,16.0381,16.0206,16.0381,36900.0
2009-06-03 13:40:00,27.41,27.41,27.32,27.34,71200.0,16.0381,16.0381,15.9855,15.9972,71200.0
2009-06-03 13:50:00,27.34,27.39,27.32,27.39,40700.0,15.9972,16.0264,15.9855,16.0264,40700.0
2009-06-03 14:00:00,27.39,27.39,27.36,27.37,54500.0,16.0264,16.0264,16.0089,16.0147,54500.0
2009-06-03 14:10:00,27.37,27.42,27.34,27.4,141800.0,16.0147,16.044,15.9972,16.0323,141800.0
2009-06-03 14:20:00,27.4,27.4,27.34,27.4,80600.0,16.0323,16.0323,15.9972,16.0323,80600.0
2009-06-03 14:30:00,27.39,27.41,27.35,27.37,74600.0,16.0264,16.0381,16.003,16.0147,74600.0
2009-06-03 14:40:00,27.36,27.41,27.34,27.4,115400.0,16.0089,16.0381,15.9972,16.0323,115400.0
2009-06-03 14:50:00,27.39,27.42,27.38,27.4,173100.0,16.0264,16.044,16.0206,16.0323,173100.0
2009-06-03 15:00:00,27.4,27.41,27.37,27.4,98100.0,16.0323,16.0381,16.0147,16.0323,98100.0
2009-06-03 15:10:00,27.39,27.41,27.38,27.39,133600.0,16.0264,16.0381,16.0206,16.0264,133600.0
2009-06-03 15:20:00,27.38,27.39,27.26,27.27,183100.0,16.0206,16.0264,15.9504,15.9562,183100.0
2009-06-03 15:30:00,27.27,27.34,27.26,27.32,234500.0,15.9562,15.9972,15.9504,15.9855,234500.0
2009-06-03 15:40:00,27.33,27.4,27.33,27.37,404900.0,15.9913,16.0323,15.9913,16.0147,404900.0
2009-06-03 15:50:00,27.37,27.46,27.28,27.46,1060700.0,16.0147,16.0674,15.9621,16.0674,1060700.0
2009-06-04 09:30:00,27.79,27.91,27.39,27.46,110300.0,16.2605,16.3307,16.0264,16.0674,110300.0
2009-06-04 09:40:00,27.49,27.6,27.39,27.4,83000.0,16.0849,16.1493,16.0264,16.0323,83000.0
2009-06-04 09:50:00,27.4,27.44,27.35,27.41,124900.0,16.0323,16.0557,16.003,16.0381,124900.0
2009-06-04 10:00:00,27.4,27.4,27.21,27.25,174900.0,16.0323,16.0323,15.9211,15.9445,174900.0
2009-06-04 10:10:00,27.24,27.27,27.16,27.17,190500.0,15.9387,15.9562,15.8918,15.8977,190500.0
2009-06-04 10:20:00,27.18,27.24,27.16,27.21,169000.0,15.9036,15.9387,15.8918,15.9211,169000.0
2009-06-04 10:30:00,27.22,27.23,27.17,27.23,119600.0,15.927,15.9328,15.8977,15.9328,119600.0
2009-06-04 10:40:00,27.22,27.23,27.17,27.2,79600.0,15.927,15.9328,15.8977,15.9153,79600.0
2009-06-04 10:50:00,27.2,27.27,27.19,27.25,96700.0,15.9153,15.9562,15.9094,15.9445,96700.0
2009-06-04 11:00:00,27.24,27.28,27.23,27.27,97100.0,15.9387,15.9621,15.9328,15.9562,97100.0
2009-06-04 11:10:00,27.26,27.32,27.25,27.3,155900.0,15.9504,15.9855,15.9445,15.9738,155900.0
2009-06-04 11:20:00,27.3,27.32,27.26,27.29,46800.0,15.9738,15.9855,15.9504,15.9679,46800.0
2009-06-04 11:30:00,27.29,27.32,27.26,27.28,55300.0,15.9679,15.9855,15.9504,15.9621,55300.0
2009-06-04 11:40:00,27.28,27.29,27.22,27.24,45400.0,15.9621,15.9679,15.927,15.9387,45400.0
2009-06-04 11:50:00,27.24,27.26,27.23,27.25,49800.0,15.9387,15.9504,15.9328,15.9445,49800.0
2009-06-04 12:00:00,27.24,27.27,27.19,27.27,114600.0,15.9387,15.9562,15.9094,15.9562,114600.0
2009-06-04 12:10:00,27.27,27.35,27.25,27.34,103100.0,15.9562,16.003,15.9445,15.9972,103100.0
2009-06-04 12:20:00,27.35,27.41,27.35,27.4,99500.0,16.003,16.0381,16.003,16.0323,99500.0
2009-06-04 12:30:00,27.4,27.45,27.4,27.41,71500.0,16.0323,16.0615,16.0323,16.0381,71500.0
2009-06-04 12:40:00,27.42,27.46,27.42,27.43,41700.0,16.044,16.0674,16.044,16.0498,41700.0
2009-06-04 12:50:00,27.44,27.48,27.43,27.46,37900.0,16.0557,16.0791,16.0498,16.0674,37900.0
2009-06-04 13:00:00,27.48,27.53,27.47,27.53,67000.0,16.0791,16.1083,16.0732,16.1083,67000.0
2009-06-04 13:10:00,27.53,27.59,27.53,27.58,159900.0,16.1083,16.1434,16.1083,16.1376,159900.0
2009-06-04 13:20:00,27.58,27.61,27.58,27.59,27100.0,16.1376,16.1552,16.1376,16.1434,27100.0
2009-06-04 13:30:00,27.6,27.64,27.59,27.63,34800.0,16.1493,16.1727,16.1434,16.1669,34800.0
2009-06-04 13:40:00,27.63,27.65,27.61,27.64,54500.0,16.1669,16.1786,16.1552,16.1727,54500.0
2009-06-04 13:50:00,27.63,27.64,27.58,27.6,25100.0,16.1669,16.1727,16.1376,16.1493,25100.0
2009-06-04 14:00:00,27.6,27.63,27.59,27.62,30900.0,16.1493,16.1669,16.1434,16.161,30900.0
2009-06-04 14:10:00,27.63,27.63,27.58,27.58,31800.0,16.1669,16.1669,16.1376,16.1376,31800.0
2009-06-04 14:20:00,27.59,27.6,27.56,27.56,30600.0,16.1434,16.1493,16.1259,16.1259,30600.0
2009-06-04 14:30:00,27.57,27.59,27.5,27.52,30000.0,16.1317,16.1434,16.0908,16.1025,30000.0
2009-06-04 14:40:00,27.52,27.56,27.49,27.5,85200.0,16.1025,16.1259,16.0849,16.0908,85200.0
2009-06-04 14:50:00,27.49,27.5,27.43,27.46,95200.0,16.0849,16.0908,16.0498,16.0674,95200.0
2009-06-04 15:00:00,27.46,27.46,27.38,27.39,77900.0,16.0674,16.0674,16.0206,16.0264,77900.0
2009-06-04 15:10:00,27.38,27.43,27.38,27.42,222500.0,16.0206,16.0498,16.0206,16.044,222500.0
2009-06-04 15:20:00,27.42,27.45,27.41,27.43,50900.0,16.044,16.0615,16.0381,16.0498,50900.0
2009-06-04 15:30:00,27.44,27.49,27.4,27.49,71100.0,16.0557,16.0849,16.0323,16.0849,71100.0
2009-06-04 15:40:00,27.49,27.49,27.41,27.44,162800.0,16.0849,16.0849,16.0381,16.0557,162800.0
2009-06-04 15:50:00,27.44,27.49,27.41,27.45,566100.0,16.0557,16.0849,16.0381,16.0615,566100.0
2009-06-05 09:30:00,27.88,27.91,27.63,27.71,146600.0,16.3131,16.3307,16.1669,16.2137,146600.0
2009-06-05 09:40:00,27.71,27.77,27.48,27.59,128600.0,16.2137,16.2488,16.0791,16.1434,128600.0
2009-06-05 09:50:00,27.61,27.67,27.48,27.59,110700.0,16.1552,16.1903,16.0791,16.1434,110700.0
2009-06-05 10:00:00,27.58,27.6,27.47,27.5,178900.0,16.1376,16.1493,16.0732,16.0908,178900.0
2009-06-05 10:10:00,27.51,27.55,27.45,27.52,97600.0,16.0966,16.12,16.0615,16.1025,97600.0
2009-06-05 10:20:00,27.52,27.53,27.44,27.45,80400.0,16.1025,16.1083,16.0557,16.0615,80400.0
2009-06-05 10:30:00,27.46,27.54,27.39,27.5,169600.0,16.0674,16.1142,16.0264,16.0908,169600.0
2009-06-05 10:40:00,27.49,27.63,27.48,27.59,129500.0,16.0849,16.1669,16.0791,16.1434,129500.0
2009-06-05 10:50:00,27.58,27.61,27.48,27.51,85400.0,16.1376,16.1552,16.0791,16.0966,85400.0
2009-06-05 11:00:00,27.51,27.68,27.51,27.66,66200.0,16.0966,16.1961,16.0966,16.1844,66200.0
2009-06-05 11:10:00,27.66,27.66,27.61,27.64,29200.0,16.1844,16.1844,16.1552,16.1727,29200.0
2009-06-05 11:20:00,27.65,27.7,27.61,27.63,63600.0,16.1786,16.2078,16.1552,16.1669,63600.0
2009-06-05 11:30:00,27.63,27.63,27.59,27.61,35600.0,16.1669,16.1669,16.1434,16.1552,35600.0
2009-06-05 11:40:00,27.62,27.67,27.57,27.66,33500.0,16.161,16.1903,16.1317,16.1844,33500.0
2009-06-05 11:50:00,27.65,27.69,27.6,27.67,33900.0,16.1786,16.202,16.1493,16.1903,33900.0
2009-06-05 12:00:00,27.67,27.72,27.65,27.67,27900.0,16.1903,16.2195,16.1786,16.1903,27900.0
2009-06-05 12:10:00,27.67,27.68,27.6,27.62,45100.0,16.1903,16.1961,16.1493,16.161,45100.0
2009-06-05 12:20:00,27.63,27.73,27.59,27.72,45600.0,16.1669,16.2254,16.1434,16.2195,45600.0
2009-06-05 12:30:00,27.71,27.75,27.7,27.74,31500.0,16.2137,16.2371,16.2078,16.2312,31500.0
2009-06-05 12:40:00,27.75,27.75,27.7,27.74,27700.0,16.2371,16.2371,16.2078,16.2312,27700.0
2009-06-05 12:50:00,27.74,27.79,27.73,27.79,35700.0,16.2312,16.2605,16.2254,16.2605,35700.0
2009-06-05 13:00:00,27.79,27.82,27.78,27.79,59400.0,16.2605,16.278,16.2546,16.2605,59400.0
2009-06-05 13:10:00,27.79,27.82,27.77,27.79,118400.0,16.2605,16.278,16.2488,16.2605,118400.0
2009-06-05 13:20:00,27.79,27.8,27.76,27.79,79100.0,16.2605,16.2663,16.2429,16.2605,79100.0
2009-06-05 13:30:00,27.78,27.85,27.78,27.83,63900.0,16.2546,16.2956,16.2546,16.2839,63900.0
2009-06-05 13:40:00,27.83,27.87,27.83,27.86,52600.0,16.2839,16.3073,16.2839,16.3014,52600.0
2009-06-05 13:50:00,27.85,27.87,27.79,27.81,43900.0,16.2956,16.3073,16.2605,16.2722,43900.0
2009-06-05 14:00:00,27.81,27.82,27.7,27.71,40200.0,16.2722,16.278,16.2078,16.2137,40200.0
2009-06-05 14:10:00,27.71,27.72,27.63,27.65,44300.0,16.2137,16.2195,16.1669,16.1786,44300.0
2009-06-05 14:20:00,27.65,27.67,27.59,27.66,88800.0,16.1786,16.1903,16.1434,16.1844,88800.0
2009-06-05 14:30:00,27.66,27.67,27.57,27.62,53800.0,16.1844,16.1903,16.1317,16.161,53800.0
2009-06-05 14:40:00,27.61,27.69,27.61,27.68,37400.0,16.1552,16.202,16.1552,16.1961,37400.0
2009-06-05 14:50:00,27.68,27.69,27.65,27.67,37800.0,16.1961,16.202,16.1786,16.1903,37800.0
2009-06-05 15:00:00,27.68,27.75,27.63,27.69,77800.0,16.1961,16.2371,16.1669,16.202,77800.0
2009-06-05 15:10:00,27.7,27.72,27.67,27.7,40300.0,16.2078,16.2195,16.1903,16.2078,40300.0
2009-06-05 15:20:00,27.69,27.71,27.67,27.67,43700.0,16.202,16.2137,16.1903,16.1903,43700.0
2009-06-05 15:30:00,27.67,27.77,27.66,27.76,83300.0,16.1903,16.2488,16.1844,16.2429,83300.0
2009-06-05 15:40:00,27.77,27.8,27.65,27.65,70200.0,16.2488,16.2663,16.1786,16.1786,70200.0
2009-06-05 15:50:00,27.65,27.71,27.62,27.67,346800.0,16.1786,16.2137,16.161,16.1903,346800.0
2009-06-08 09:30:00,28.0,28.19,27.53,27.53,85900.0,16.3833,16.4945,16.1083,16.1083,85900.0
2009-06-08 09:40:00,27.53,27.6,27.41,27.41,43600.0,16.1083,16.1493,16.0381,16.0381,43600.0
2009-06-08 09:50:00,27.42,27.52,27.42,27.44,66400.0,16.044,16.1025,16.044,16.0557,66400.0
2009-06-08 10:00:00,27.43,27.5,27.38,27.42,47300.0,16.0498,16.0908,16.0206,16.044,47300.0
2009-06-08 10:10:00,27.42,27.42,27.26,27.29,97000.0,16.044,16.044,15.9504,15.9679,97000.0
2009-06-08 10:20:00,27.3,27.35,27.29,27.34,24500.0,15.9738,16.003,15.9679,15.9972,24500.0
2009-06-08 10:30:00,27.34,27.42,27.34,27.41,32200.0,15.9972,16.044,15.9972,16.0381,32200.0
2009-06-08 10:40:00,27.42,27.46,27.42,27.42,32000.0,16.044,16.0674,16.044,16.044,32000.0
2009-06-08 10:50:00,27.43,27.46,27.4,27.41,33900.0,16.0498,16.0674,16.0323,16.0381,33900.0
2009-06-08 11:00:00,27.41,27.42,27.36,27.37,18900.0,16.0381,16.044,16.0089,16.0147,18900.0
2009-06-08 11:10:00,27.38,27.47,27.36,27.45,16700.0,16.0206,16.0732,16.0089,16.0615,16700.0
2009-06-08 11:20:00,27.46,27.47,27.38,27.39,30100.0,16.0674,16.0732,16.0206,16.0264,30100.0
2009-06-08 11:30:00,27.39,27.4,27.34,27.36,30400.0,16.0264,16.0323,15.9972,16.0089,30400.0
2009-06-08 11:40:00,27.35,27.37,27.31,27.32,21300.0,16.003,16.0147,15.9796,15.9855,21300.0
2009-06-08 11:50:00,27.33,27.37,27.32,27.37,35300.0,15.9913,16.0147,15.9855,16.0147,35300.0
2009-06-08 12:00:00,27.38,27.38,27.3,27.33,23500.0,16.0206,16.0206,15.9738,15.9913,23500.0
2009-06-08 12:10:00,27.33,27.37,27.32,27.33,25800.0,15.9913,16.0147,15.9855,15.9913,25800.0
2009-06-08 12:20:00,27.33,27.36,27.33,27.36,14700.0,15.9913,16.0089,15.9913,16.0089,14700.0
2009-06-08 12:30:00,27.35,27.38,27.31,27.37,22200.0,16.003,16.0206,15.9796,16.0147,22200.0
2009-06-08 12:40:00,27.37,27.38,27.34,27.36,14900.0,16.0147,16.0206,15.9972,16.0089,14900.0
2009-06-08 12:50:00,27.35,27.35,27.32,27.35,13500.0,16.003,16.003,15.9855,16.003,13500.0
2009-06-08 13:00:00,27.35,27.43,27.35,27.42,19000.0,16.003,16.0498,16.003,16.044,19000.0
2009-06-08 13:10:00,27.42,27.46,27.39,27.44,34300.0,16.044,16.0674,16.0264,16.0557,34300.0
2009-06-08 13:20:00,27.44,27.46,27.39,27.39,43700.0,16.0557,16.0674,16.0264,16.0264,43700.0
2009-06-08 13:30:00,27.39,27.41,27.37,27.39,37200.0,16.0264,16.0381,16.0147,16.0264,37200.0
2009-06-08 13:40:00,27.39,27.46,27.36,27.44,34300.0,16.0264,16.0674,16.0089,16.0557,34300.0
2009-06-08 13:50:00,27.44,27.44,27.42,27.42,7200.0,16.0557,16.0557,16.044,16.044,7200.0
2009-06-08 14:00:00,27.42,27.42,27.36,27.36,35000.0,16.044,16.044,16.0089,16.0089,35000.0
2009-06-08 14:10:00,27.37,27.39,27.36,27.38,16500.0,16.0147,16.0264,16.0089,16.0206,16500.0
2009-06-08 14:20:00,27.37,27.39,27.34,27.38,39000.0,16.0147,16.0264,15.9972,16.0206,39000.0
2009-06-08 14:30:00,27.39,27.39,27.32,27.38,72400.0,16.0264,16.0264,15.9855,16.0206,72400.0
2009-06-08 14:40:00,27.37,27.39,27.32,27.37,46900.0,16.0147,16.0264,15.9855,16.0147,46900.0
2009-06-08 14:50:00,27.38,27.4,27.34,27.39,32900.0,16.0206,16.0323,15.9972,16.0264,32900.0
2009-06-08 15:00:00,27.39,27.41,27.36,27.41,61100.0,16.0264,16.0381,16.0089,16.0381,61100.0
2009-06-08 15:10:00,27.4,27.45,27.38,27.44,81800.0,16.0323,16.0615,16.0206,16.0557,81800.0
2009-06-08 15:20:00,27.44,27.64,27.43,27.62,113000.0,16.0557,16.1727,16.0498,16.161,113000.0
2009-06-08 15:30:00,27.61,27.79,27.61,27.67,178400.0,16.1552,16.2605,16.1552,16.1903,178400.0
2009-06-08 15:40:00,27.67,27.72,27.64,27.65,120000.0,16.1903,16.2195,16.1727,16.1786,120000.0
2009-06-08 15:50:00,27.64,27.66,27.55,27.58,181200.0,16.1727,16.1844,16.12,16.1376,181200.0
2009-06-09 09:30:00,27.65,27.76,27.53,27.61,99400.0,16.1786,16.2429,16.1083,16.1552,99400.0
2009-06-09 09:40:00,27.61,27.64,27.49,27.5,62200.0,16.1552,16.1727,16.0849,16.0908,62200.0
2009-06-09 09:50:00,27.52,27.52,27.38,27.4,82300.0,16.1025,16.1025,16.0206,16.0323,82300.0
2009-06-09 10:00:00,27.4,27.46,27.35,27.43,68300.0,16.0323,16.0674,16.003,16.0498,68300.0
2009-06-09 10:10:00,27.43,27.5,27.4,27.41,63700.0,16.0498,16.0908,16.0323,16.0381,63700.0
2009-06-09 10:20:00,27.4,27.45,27.36,27.45,42800.0,16.0323,16.0615,16.0089,16.0615,42800.0
2009-06-09 10:30:00,27.45,27.49,27.44,27.48,37600.0,16.0615,16.0849,16.0557,16.0791,37600.0
2009-06-09 10:40:00,27.48,27.54,27.45,27.45,42700.0,16.0791,16.1142,16.0615,16.0615,42700.0
2009-06-09 10:50:00,27.44,27.45,27.39,27.43,40200.0,16.0557,16.0615,16.0264,16.0498,40200.0
2009-06-09 11:00:00,27.42,27.47,27.36,27.46,39900.0,16.044,16.0732,16.0089,16.0674,39900.0
2009-06-09 11:10:00,27.46,27.5,27.45,27.5,33300.0,16.0674,16.0908,16.0615,16.0908,33300.0
2009-06-09 11:20:00,27.5,27.52,27.48,27.5,32900.0,16.0908,16.1025,16.0791,16.0908,32900.0
2009-06-09 11:30:00,27.5,27.52,27.47,27.47,29400.0,16.0908,16.1025,16.0732,16.0732,29400.0
2009-06-09 11:40:00,27.47,27.49,27.46,27.48,18900.0,16.0732,16.0849,16.0674,16.0791,18900.0
2009-06-09 11:50:00,27.48,27.51,27.48,27.5,27000.0,16.0791,16.0966,16.0791,16.0908,27000.0
2009-06-09 12:00:00,27.5,27.51,27.48,27.48,51500.0,16.0908,16.0966,16.0791,16.0791,51500.0
2009-06-09 12:10:00,27.48,27.49,27.47,27.49,26900.0,16.0791,16.0849,16.0732,16.0849,26900.0
2009-06-09 12:20:00,27.49,27.58,27.49,27.57,38900.0,16.0849,16.1376,16.0849,16.1317,38900.0
2009-06-09 12:30:00,27.57,27.58,27.53,27.54,20000.0,16.1317,16.1376,16.1083,16.1142,20000.0
2009-06-09 12:40:00,27.53,27.54,27.49,27.54,20500.0,16.1083,16.1142,16.0849,16.1142,20500.0
2009-06-09 12:50:00,27.54,27.56,27.51,27.53,32700.0,16.1142,16.1259,16.0966,16.1083,32700.0
2009-06-09 13:00:00,27.52,27.58,27.51,27.51,30000.0,16.1025,16.1376,16.0966,16.0966,30000.0
2009-06-09 13:10:00,27.51,27.52,27.47,27.5,30900.0,16.0966,16.1025,16.0732,16.0908,30900.0
2009-06-09 13:20:00,27.49,27.53,27.47,27.52,33100.0,16.0849,16.1083,16.0732,16.1025,33100.0
2009-06-09 13:30:00,27.52,27.55,27.48,27.55,50200.0,16.1025,16.12,16.0791,16.12,50200.0
2009-06-09 13:40:00,27.55,27.56,27.5,27.5,38500.0,16.12,16.1259,16.0908,16.0908,38500.0
2009-06-09 13:50:00,27.51,27.58,27.5,27.58,33700.0,16.0966,16.1376,16.0908,16.1376,33700.0
2009-06-09 14:00:00,27.58,27.6,27.55,27.57,42300.0,16.1376,16.1493,16.12,16.1317,42300.0
2009-06-09 14:10:00,27.56,27.64,27.54,27.64,43100.0,16.1259,16.1727,16.1142,16.1727,43100.0
2009-06-09 14:20:00,27.64,27.65,27.6,27.63,23200.0,16.1727,16.1786,16.1493,16.1669,23200.0
2009-06-09 14:30:00,27.64,27.69,27.64,27.65,55000.0,16.1727,16.202,16.1727,16.1786,55000.0
2009-06-09 14:40:00,27.64,27.67,27.59,27.62,61300.0,16.1727,16.1903,16.1434,16.161,61300.0
2009-06-09 14:50:00,27.63,27.66,27.62,27.62,62800.0,16.1669,16.1844,16.161,16.161,62800.0
2009-06-09 15:00:00,27.63,27.64,27.57,27.63,64100.0,16.1669,16.1727,16.1317,16.1669,64100.0
2009-06-09 15:10:00,27.62,27.65,27.59,27.64,60200.0,16.161,16.1786,16.1434,16.1727,60200.0
2009-06-09 15:20:00,27.63,27.69,27.63,27.67,84700.0,16.1669,16.202,16.1669,16.1903,84700.0
2009-06-09 15:30:00,27.67,27.74,27.65,27.74,97900.0,16.1903,16.2312,16.1786,16.2312,97900.0
2009-06-09 15:40:00,27.73,27.74,27.64,27.68,73200.0,16.2254,16.2312,16.1727,16.1961,73200.0
2009-06-09 15:50:00,27.67,27.7,27.61,27.66,262300.0,16.1903,16.2078,16.1552,16.1844,262300.0
2009-06-10 09:30:00,27.9,28.03,27.87,28.0,90200.0,16.3248,16.4009,16.3073,16.3833,90200.0
2009-06-10 09:40:00,27.99,28.0,27.78,27.78,117500.0,16.3775,16.3833,16.2546,16.2546,117500.0
2009-06-10 09:50:00,27.77,27.79,27.72,27.75,97100.0,16.2488,16.2605,16.2195,16.2371,97100.0
2009-06-10 10:00:00,27.75,27.76,27.58,27.6,143400.0,16.2371,16.2429,16.1376,16.1493,143400.0
2009-06-10 10:10:00,27.61,27.63,27.54,27.58,123900.0,16.1552,16.1669,16.1142,16.1376,123900.0
2009-06-10 10:20:00,27.59,27.68,27.54,27.68,68300.0,16.1434,16.1961,16.1142,16.1961,68300.0
2009-06-10 10:30:00,27.68,27.72,27.65,27.71,55000.0,16.1961,16.2195,16.1786,16.2137,55000.0
2009-06-10 10:40:00,27.71,27.74,27.61,27.64,78500.0,16.2137,16.2312,16.1552,16.1727,78500.0
2009-06-10 10:50:00,27.65,27.72,27.63,27.71,40600.0,16.1786,16.2195,16.1669,16.2137,40600.0
2009-06-10 11:00:00,27.72,27.72,27.65,27.71,68000.0,16.2195,16.2195,16.1786,16.2137,68000.0
2009-06-10 11:10:00,27.7,27.73,27.6,27.61,66400.0,16.2078,16.2254,16.1493,16.1552,66400.0
2009-06-10 11:20:00,27.6,27.62,27.55,27.6,74500.0,16.1493,16.161,16.12,16.1493,74500.0
2009-06-10 11:30:00,27.6,27.62,27.57,27.59,29300.0,16.1493,16.161,16.1317,16.1434,29300.0
2009-06-10 11:40:00,27.59,27.62,27.58,27.62,31000.0,16.1434,16.161,16.1376,16.161,31000.0
2009-06-10 11:50:00,27.62,27.64,27.6,27.64,37400.0,16.161,16.1727,16.1493,16.1727,37400.0
2009-06-10 12:00:00,27.64,27.71,27.64,27.7,33500.0,16.1727,16.2137,16.1727,16.2078,33500.0
2009-06-10 12:10:00,27.69,27.76,27.69,27.76,41500.0,16.202,16.2429,16.202,16.2429,41500.0
2009-06-10 12:20:00,27.76,27.77,27.69,27.7,28800.0,16.2429,16.2488,16.202,16.2078,28800.0
2009-06-10 12:30:00,27.7,27.73,27.67,27.73,34200.0,16.2078,16.2254,16.1903,16.2254,34200.0
2009-06-10 12:40:00,27.72,27.73,27.68,27.69,41400.0,16.2195,16.2254,16.1961,16.202,41400.0
2009-06-10 12:50:00,27.69,27.73,27.69,27.7,34100.0,16.202,16.2254,16.202,16.2078,34100.0
2009-06-10 13:00:00,27.7,27.71,27.58,27.59,55400.0,16.2078,16.2137,16.1376,16.1434,55400.0
2009-06-10 13:10:00,27.6,27.61,27.56,27.57,30500.0,16.1493,16.1552,16.1259,16.1317,30500.0
2009-06-10 13:20:00,27.56,27.58,27.55,27.56,23800.0,16.1259,16.1376,16.12,16.1259,23800.0
2009-06-10 13:30:00,27.56,27.56,27.52,27.52,47900.0,16.1259,16.1259,16.1025,16.1025,47900.0
2009-06-10 13:40:00,27.52,27.54,27.5,27.52,42500.0,16.1025,16.1142,16.0908,16.1025,42500.0
2009-06-10 13:50:00,27.51,27.55,27.5,27.55,42700.0,16.0966,16.12,16.0908,16.12,42700.0
2009-06-10 14:00:00,27.55,27.55,27.5,27.52,55300.0,16.12,16.12,16.0908,16.1025,55300.0
2009-06-10 14:10:00,27.53,27.57,27.52,27.56,40100.0,16.1083,16.1317,16.1025,16.1259,40100.0
2009-06-10 14:20:00,27.57,27.62,27.56,27.59,65400.0,16.1317,16.161,16.1259,16.1434,65400.0
2009-06-10 14:30:00,27.59,27.65,27.55,27.63,67400.0,16.1434,16.1786,16.12,16.1669,67400.0
2009-06-10 14:40:00,27.63,27.67,27.61,27.66,65200.0,16.1669,16.1903,16.1552,16.1844,65200.0
2009-06-10 14:50:00,27.66,27.74,27.63,27.69,80000.0,16.1844,16.2312,16.1669,16.202,80000.0
2009-06-10 15:00:00,27.69,27.7,27.62,27.63,69300.0,16.202,16.2078,16.161,16.1669,69300.0
2009-06-10 15:10:00,27.63,27.66,27.6,27.64,71600.0,16.1669,16.1844,16.1493,16.1727,71600.0
2009-06-10 15:20:00,27.65,27.69,27.62,27.65,71300.0,16.1786,16.202,16.161,16.1786,71300.0
2009-06-10 15:30:00,27.66,27.79,27.65,27.79,140800.0,16.1844,16.2605,16.1786,16.2605,140800.0
2009-06-10 15:40:00,27.79,27.84,27.75,27.81,182200.0,16.2605,16.2897,16.2371,16.2722,182200.0
2009-06-10 15:50:00,27.81,27.89,27.75,27.87,255200.0,16.2722,16.319,16.2371,16.3073,255200.0
2009-06-11 09:30:00,28.06,28.12,27.86,28.02,100200.0,16.4185,16.4536,16.3014,16.3951,100200.0
2009-06-11 09:40:00,28.02,28.22,27.9,28.17,108600.0,16.3951,16.5121,16.3248,16.4828,108600.0
2009-06-11 09:50:00,28.18,28.25,28.17,28.23,111600.0,16.4887,16.5296,16.4828,16.5179,111600.0
2009-06-11 10:00:00,28.23,28.29,28.2,28.28,181200.0,16.5179,16.553,16.5004,16.5472,181200.0
2009-06-11 10:10:00,28.29,28.36,28.28,28.36,204200.0,16.553,16.594,16.5472,16.594,204200.0
2009-06-11 10:20:00,28.36,28.38,28.34,28.34,137000.0,16.594,16.6057,16.5823,16.5823,137000.0
2009-06-11 10:30:00,28.34,28.36,28.3,28.32,108800.0,16.5823,16.594,16.5589,16.5706,108800.0
2009-06-11 10:40:00,28.31,28.33,28.29,28.32,58700.0,16.5647,16.5764,16.553,16.5706,58700.0
2009-06-11 10:50:00,28.32,28.33,28.29,28.3,34200.0,16.5706,16.5764,16.553,16.5589,34200.0
2009-06-11 11:00:00,28.29,28.3,28.26,28.26,57000.0,16.553,16.5589,16.5355,16.5355,57000.0
2009-06-11 11:10:00,28.26,28.35,28.25,28.34,68200.0,16.5355,16.5881,16.5296,16.5823,68200.0
2009-06-11 11:20:00,28.33,28.37,28.32,28.35,38900.0,16.5764,16.5998,16.5706,16.5881,38900.0
2009-06-11 11:30:00,28.35,28.38,28.34,28.37,46700.0,16.5881,16.6057,16.5823,16.5998,46700.0
2009-06-11 11:40:00,28.38,28.41,28.34,28.35,76200.0,16.6057,16.6232,16.5823,16.5881,76200.0
2009-06-11 11:50:00,28.34,28.37,28.34,28.35,24800.0,16.5823,16.5998,16.5823,16.5881,24800.0
2009-06-11 12:00:00,28.35,28.36,28.32,28.32,59500.0,16.5881,16.594,16.5706,16.5706,59500.0
2009-06-11 12:10:00,28.32,28.33,28.29,28.3,32100.0,16.5706,16.5764,16.553,16.5589,32100.0
2009-06-11 12:20:00,28.31,28.34,28.3,28.32,41700.0,16.5647,16.5823,16.5589,16.5706,41700.0
2009-06-11 12:30:00,28.33,28.37,28.31,28.32,63000.0,16.5764,16.5998,16.5647,16.5706,63000.0
2009-06-11 12:40:00,28.32,28.37,28.31,28.33,54400.0,16.5706,16.5998,16.5647,16.5764,54400.0
2009-06-11 12:50:00,28.33,28.43,28.33,28.43,80500.0,16.5764,16.6349,16.5764,16.6349,80500.0
2009-06-11 13:00:00,28.43,28.51,28.41,28.44,113000.0,16.6349,16.6818,16.6232,16.6408,113000.0
2009-06-11 13:10:00,28.45,28.48,28.42,28.48,59100.0,16.6467,16.6642,16.6291,16.6642,59100.0
2009-06-11 13:20:00,28.48,28.6,28.47,28.6,94200.0,16.6642,16.7344,16.6584,16.7344,94200.0
2009-06-11 13:30:00,28.6,28.63,28.58,28.59,92800.0,16.7344,16.752,16.7227,16.7286,92800.0
2009-06-11 13:40:00,28.59,28.65,28.57,28.63,91500.0,16.7286,16.7637,16.7169,16.752,91500.0
2009-06-11 13:50:00,28.63,28.63,28.57,28.58,46000.0,16.752,16.752,16.7169,16.7227,46000.0
2009-06-11 14:00:00,28.58,28.58,28.49,28.49,57500.0,16.7227,16.7227,16.6701,16.6701,57500.0
2009-06-11 14:10:00,28.49,28.58,28.48,28.57,95800.0,16.6701,16.7227,16.6642,16.7169,95800.0
2009-06-11 14:20:00,28.58,28.59,28.53,28.55,50200.0,16.7227,16.7286,16.6935,16.7052,50200.0
2009-06-11 14:30:00,28.56,28.57,28.45,28.46,84500.0,16.711,16.7169,16.6467,16.6525,84500.0
2009-06-11 14:40:00,28.46,28.54,28.44,28.51,76300.0,16.6525,16.6993,16.6408,16.6818,76300.0
2009-06-11 14:50:00,28.5,28.59,28.49,28.57,64200.0,16.6759,16.7286,16.6701,16.7169,64200.0
2009-06-11 15:00:00,28.57,28.58,28.52,28.56,72000.0,16.7169,16.7227,16.6876,16.711,72000.0
2009-06-11 15:10:00,28.56,28.57,28.51,28.52,104900.0,16.711,16.7169,16.6818,16.6876,104900.0
2009-06-11 15:20:00,28.52,28.52,28.46,28.46,93600.0,16.6876,16.6876,16.6525,16.6525,93600.0
2009-06-11 15:30:00,28.46,28.46,28.36,28.42,179300.0,16.6525,16.6525,16.594,16.6291,179300.0
2009-06-11 15:40:00,28.42,28.45,28.38,28.42,148900.0,16.6291,16.6467,16.6057,16.6291,148900.0
2009-06-11 15:50:00,28.42,28.43,28.3,28.32,423700.0,16.6291,16.6349,16.5589,16.5706,423700.0
2009-06-12 09:30:00,27.82,27.97,27.56,27.69,271200.0,16.278,16.3658,16.1259,16.202,271200.0
2009-06-12 09:40:00,27.69,27.71,27.5,27.5,314000.0,16.202,16.2137,16.0908,16.0908,314000.0
2009-06-12 09:50:00,27.51,27.52,27.26,27.28,249400.0,16.0966,16.1025,15.9504,15.9621,249400.0
2009-06-12 10:00:00,27.28,27.36,27.12,27.34,327000.0,15.9621,16.0089,15.8684,15.9972,327000.0
2009-06-12 10:10:00,27.34,27.41,27.34,27.38,166600.0,15.9972,16.0381,15.9972,16.0206,166600.0
2009-06-12 10:20:00,27.37,27.41,27.31,27.34,144800.0,16.0147,16.0381,15.9796,15.9972,144800.0
2009-06-12 10:30:00,27.33,27.39,27.32,27.38,83300.0,15.9913,16.0264,15.9855,16.0206,83300.0
2009-06-12 10:40:00,27.38,27.43,27.38,27.38,123700.0,16.0206,16.0498,16.0206,16.0206,123700.0
2009-06-12 10:50:00,27.38,27.4,27.29,27.35,132600.0,16.0206,16.0323,15.9679,16.003,132600.0
2009-06-12 11:00:00,27.34,27.36,27.28,27.3,48700.0,15.9972,16.0089,15.9621,15.9738,48700.0
2009-06-12 11:10:00,27.3,27.3,27.19,27.19,151200.0,15.9738,15.9738,15.9094,15.9094,151200.0
2009-06-12 11:20:00,27.19,27.23,27.19,27.22,35500.0,15.9094,15.9328,15.9094,15.927,35500.0
2009-06-12 11:30:00,27.23,27.24,27.16,27.19,58500.0,15.9328,15.9387,15.8918,15.9094,58500.0
2009-06-12 11:40:00,27.18,27.21,27.07,27.09,108000.0,15.9036,15.9211,15.8392,15.8509,108000.0
2009-06-12 11:50:00,27.09,27.1,27.06,27.09,79300.0,15.8509,15.8567,15.8333,15.8509,79300.0
2009-06-12 12:00:00,27.08,27.11,27.06,27.07,51900.0,15.845,15.8626,15.8333,15.8392,51900.0
2009-06-12 12:10:00,27.07,27.07,27.0,27.01,127300.0,15.8392,15.8392,15.7982,15.8041,127300.0
2009-06-12 12:20:00,27.02,27.02,26.95,26.95,106100.0,15.8099,15.8099,15.769,15.769,106100.0
2009-06-12 12:30:00,26.96,27.02,26.95,27.01,156400.0,15.7748,15.8099,15.769,15.8041,156400.0
2009-06-12 12:40:00,27.01,27.08,27.0,27.08,52000.0,15.8041,15.845,15.7982,15.845,52000.0
2009-06-12 12:50:00,27.08,27.11,27.04,27.1,141300.0,15.845,15.8626,15.8216,15.8567,141300.0
2009-06-12 13:00:00,27.1,27.16,27.09,27.15,90100.0,15.8567,15.8918,15.8509,15.886,90100.0
2009-06-12 13:10:00,27.14,27.2,27.14,27.2,78300.0,15.8801,15.9153,15.8801,15.9153,78300.0
2009-06-12 13:20:00,27.19,27.23,27.18,27.2,71100.0,15.9094,15.9328,15.9036,15.9153,71100.0
2009-06-12 13:30:00,27.2,27.25,27.19,27.25,131200.0,15.9153,15.9445,15.9094,15.9445,131200.0
2009-06-12 13:40:00,27.25,27.25,27.21,27.23,80500.0,15.9445,15.9445,15.9211,15.9328,80500.0
2009-06-12 13:50:00,27.22,27.26,27.22,27.25,64200.0,15.927,15.9504,15.927,15.9445,64200.0
2009-06-12 14:00:00,27.24,27.25,27.2,27.25,61500.0,15.9387,15.9445,15.9153,15.9445,61500.0
2009-06-12 14:10:00,27.24,27.26,27.23,27.25,48100.0,15.9387,15.9504,15.9328,15.9445,48100.0
2009-06-12 14:20:00,27.25,27.3,27.25,27.29,89000.0,15.9445,15.9738,15.9445,15.9679,89000.0
2009-06-12 14:30:00,27.3,27.36,27.29,27.34,77500.0,15.9738,16.0089,15.9679,15.9972,77500.0
2009-06-12 14:40:00,27.34,27.48,27.34,27.39,231500.0,15.9972,16.0791,15.9972,16.0264,231500.0
2009-06-12 14:50:00,27.4,27.4,27.36,27.38,110000.0,16.0323,16.0323,16.0089,16.0206,110000.0
2009-06-12 15:00:00,27.38,27.48,27.37,27.47,109000.0,16.0206,16.0791,16.0147,16.0732,109000.0
2009-06-12 15:10:00,27.47,27.51,27.47,27.5,67500.0,16.0732,16.0966,16.0732,16.0908,67500.0
2009-06-12 15:20:00,27.5,27.5,27.43,27.48,70800.0,16.0908,16.0908,16.0498,16.0791,70800.0
2009-06-12 15:30:00,27.48,27.49,27.4,27.42,150700.0,16.0791,16.0849,16.0323,16.044,150700.0
2009-06-12 15:40:00,27.42,27.46,27.37,27.39,123900.0,16.044,16.0674,16.0147,16.0264,123900.0
2009-06-12 15:50:00,27.39,27.59,27.39,27.57,629400.0,16.0264,16.1434,16.0264,16.1317,629400.0
2009-06-15 09:30:00,27.22,27.33,27.08,27.19,115400.0,15.927,15.9913,15.845,15.9094,115400.0
2009-06-15 09:40:00,27.17,27.21,27.0,27.02,232100.0,15.8977,15.9211,15.7982,15.8099,232100.0
2009-06-15 09:50:00,27.01,27.17,26.98,27.17,187600.0,15.8041,15.8977,15.7865,15.8977,187600.0
2009-06-15 10:00:00,27.17,27.21,27.1,27.17,165800.0,15.8977,15.9211,15.8567,15.8977,165800.0
2009-06-15 10:10:00,27.16,27.21,27.16,27.21,74500.0,15.8918,15.9211,15.8918,15.9211,74500.0
2009-06-15 10:20:00,27.21,27.26,27.16,27.19,98300.0,15.9211,15.9504,15.8918,15.9094,98300.0
2009-06-15 10:30:00,27.19,27.2,27.0,27.0,148900.0,15.9094,15.9153,15.7982,15.7982,148900.0
2009-06-15 10:40:00,27.0,27.06,26.94,27.05,141800.0,15.7982,15.8333,15.7631,15.8275,141800.0
2009-06-15 10:50:00,27.04,27.05,27.02,27.04,62100.0,15.8216,15.8275,15.8099,15.8216,62100.0
2009-06-15 11:00:00,27.03,27.07,27.01,27.02,106500.0,15.8158,15.8392,15.8041,15.8099,106500.0
2009-06-15 11:10:00,27.02,27.07,27.01,27.04,48800.0,15.8099,15.8392,15.8041,15.8216,48800.0
2009-06-15 11:20:00,27.04,27.08,27.01,27.07,127300.0,15.8216,15.845,15.8041,15.8392,127300.0
2009-06-15 11:30:00,27.08,27.12,27.07,27.08,55000.0,15.845,15.8684,15.8392,15.845,55000.0
2009-06-15 11:40:00,27.09,27.09,27.05,27.06,52600.0,15.8509,15.8509,15.8275,15.8333,52600.0
2009-06-15 11:50:00,27.06,27.07,27.01,27.03,41400.0,15.8333,15.8392,15.8041,15.8158,41400.0
2009-06-15 12:00:00,27.03,27.07,27.02,27.06,46400.0,15.8158,15.8392,15.8099,15.8333,46400.0
2009-06-15 12:10:00,27.06,27.07,27.03,27.07,39300.0,15.8333,15.8392,15.8158,15.8392,39300.0
2009-06-15 12:20:00,27.07,27.14,27.07,27.11,76300.0,15.8392,15.8801,15.8392,15.8626,76300.0
2009-06-15 12:30:00,27.11,27.22,27.11,27.21,67600.0,15.8626,15.927,15.8626,15.9211,67600.0
2009-06-15 12:40:00,27.21,27.21,27.19,27.21,44700.0,15.9211,15.9211,15.9094,15.9211,44700.0
2009-06-15 12:50:00,27.21,27.27,27.2,27.26,86900.0,15.9211,15.9562,15.9153,15.9504,86900.0
2009-06-15 13:00:00,27.25,27.25,27.14,27.15,127400.0,15.9445,15.9445,15.8801,15.886,127400.0
2009-06-15 13:10:00,27.16,27.17,27.1,27.13,115800.0,15.8918,15.8977,15.8567,15.8743,115800.0
2009-06-15 13:20:00,27.13,27.13,27.06,27.08,55300.0,15.8743,15.8743,15.8333,15.845,55300.0
2009-06-15 13:30:00,27.08,27.1,27.04,27.1,67800.0,15.845,15.8567,15.8216,15.8567,67800.0
2009-06-15 13:40:00,27.1,27.12,27.08,27.11,109300.0,15.8567,15.8684,15.845,15.8626,109300.0
2009-06-15 13:50:00,27.12,27.15,27.09,27.12,147300.0,15.8684,15.886,15.8509,15.8684,147300.0
2009-06-15 14:00:00,27.13,27.18,27.1,27.14,48600.0,15.8743,15.9036,15.8567,15.8801,48600.0
2009-06-15 14:10:00,27.15,27.16,27.12,27.16,41000.0,15.886,15.8918,15.8684,15.8918,41000.0
2009-06-15 14:20:00,27.15,27.21,27.15,27.2,54300.0,15.886,15.9211,15.886,15.9153,54300.0
2009-06-15 14:30:00,27.19,27.22,27.17,27.21,49900.0,15.9094,15.927,15.8977,15.9211,49900.0
2009-06-15 14:40:00,27.2,27.2,27.14,27.18,89900.0,15.9153,15.9153,15.8801,15.9036,89900.0
2009-06-15 14:50:00,27.18,27.2,27.15,27.2,80800.0,15.9036,15.9153,15.886,15.9153,80800.0
2009-06-15 15:00:00,27.2,27.23,27.15,27.23,93700.0,15.9153,15.9328,15.886,15.9328,93700.0
2009-06-15 15:10:00,27.23,27.25,27.2,27.21,68200.0,15.9328,15.9445,15.9153,15.9211,68200.0
2009-06-15 15:20:00,27.22,27.24,27.19,27.19,63200.0,15.927,15.9387,15.9094,15.9094,63200.0
2009-06-15 15:30:00,27.19,27.26,27.18,27.21,174700.0,15.9094,15.9504,15.9036,15.9211,174700.0
2009-06-15 15:40:00,27.21,27.28,27.17,27.22,142000.0,15.9211,15.9621,15.8977,15.927,142000.0
2009-06-15 15:50:00,27.21,27.26,27.18,27.23,283800.0,15.9211,15.9504,15.9036,15.9328,283800.0
2009-06-16 09:30:00,27.37,27.47,27.16,27.32,92800.0,16.0147,16.0732,15.8918,15.9855,92800.0
2009-06-16 09:40:00,27.32,27.35,27.24,27.34,162500.0,15.9855,16.003,15.9387,15.9972,162500.0
2009-06-16 09:50:00,27.35,27.38,27.26,27.3,170300.0,16.003,16.0206,15.9504,15.9738,170300.0
2009-06-16 10:00:00,27.29,27.34,27.24,27.29,247700.0,15.9679,15.9972,15.9387,15.9679,247700.0
2009-06-16 10:10:00,27.29,27.33,27.26,27.27,161800.0,15.9679,15.9913,15.9504,15.9562,161800.0
2009-06-16 10:20:00,27.28,27.29,27.22,27.24,113100.0,15.9621,15.9679,15.927,15.9387,113100.0
2009-06-16 10:30:00,27.26,27.33,27.25,27.32,73200.0,15.9504,15.9913,15.9445,15.9855,73200.0
2009-06-16 10:40:00,27.31,27.33,27.29,27.32,55100.0,15.9796,15.9913,15.9679,15.9855,55100.0
2009-06-16 10:50:00,27.31,27.36,27.31,27.32,47400.0,15.9796,16.0089,15.9796,15.9855,47400.0
2009-06-16 11:00:00,27.32,27.35,27.26,27.27,69800.0,15.9855,16.003,15.9504,15.9562,69800.0
2009-06-16 11:10:00,27.27,27.31,27.27,27.29,68500.0,15.9562,15.9796,15.9562,15.9679,68500.0
2009-06-16 11:20:00,27.29,27.3,27.17,27.22,59900.0,15.9679,15.9738,15.8977,15.927,59900.0
2009-06-16 11:30:00,27.23,27.26,27.21,27.26,62400.0,15.9328,15.9504,15.9211,15.9504,62400.0
2009-06-16 11:40:00,27.27,27.28,27.21,27.22,48000.0,15.9562,15.9621,15.9211,15.927,48000.0
2009-06-16 11:50:00,27.23,27.29,27.23,27.25,52600.0,15.9328,15.9679,15.9328,15.9445,52600.0
2009-06-16 12:00:00,27.25,27.25,27.17,27.18,74400.0,15.9445,15.9445,15.8977,15.9036,74400.0
2009-06-16 12:10:00,27.18,27.24,27.17,27.2,132000.0,15.9036,15.9387,15.8977,15.9153,132000.0
2009-06-16 12:20:00,27.21,27.22,27.17,27.22,63300.0,15.9211,15.927,15.8977,15.927,63300.0
2009-06-16 12:30:00,27.21,27.22,27.17,27.17,77500.0,15.9211,15.927,15.8977,15.8977,77500.0
2009-06-16 12:40:00,27.17,27.17,27.11,27.11,91200.0,15.8977,15.8977,15.8626,15.8626,91200.0
2009-06-16 12:50:00,27.12,27.18,27.11,27.16,110900.0,15.8684,15.9036,15.8626,15.8918,110900.0
2009-06-16 13:00:00,27.15,27.17,27.12,27.17,48800.0,15.886,15.8977,15.8684,15.8977,48800.0
2009-06-16 13:10:00,27.17,27.2,27.16,27.17,50600.0,15.8977,15.9153,15.8918,15.8977,50600.0
2009-06-16 13:20:00,27.18,27.2,27.14,27.17,110000.0,15.9036,15.9153,15.8801,15.8977,110000.0
2009-06-16 13:30:00,27.18,27.2,27.15,27.17,54200.0,15.9036,15.9153,15.886,15.8977,54200.0
2009-06-16 13:40:00,27.16,27.21,27.15,27.2,71200.0,15.8918,15.9211,15.886,15.9153,71200.0
2009-06-16 13:50:00,27.19,27.19,27.12,27.16,28800.0,15.9094,15.9094,15.8684,15.8918,28800.0
2009-06-16 14:00:00,27.17,27.17,27.11,27.15,84900.0,15.8977,15.8977,15.8626,15.886,84900.0
2009-06-16 14:10:00,27.14,27.17,27.08,27.16,121700.0,15.8801,15.8977,15.845,15.8918,121700.0
2009-06-16 14:20:00,27.15,27.16,27.13,27.15,54400.0,15.886,15.8918,15.8743,15.886,54400.0
2009-06-16 14:30:00,27.15,27.21,27.12,27.2,83000.0,15.886,15.9211,15.8684,15.9153,83000.0
2009-06-16 14:40:00,27.19,27.2,27.16,27.16,58400.0,15.9094,15.9153,15.8918,15.8918,58400.0
2009-06-16 14:50:00,27.17,27.2,27.16,27.19,78400.0,15.8977,15.9153,15.8918,15.9094,78400.0
2009-06-16 15:00:00,27.19,27.21,27.15,27.16,85100.0,15.9094,15.9211,15.886,15.8918,85100.0
2009-06-16 15:10:00,27.16,27.22,27.14,27.19,104100.0,15.8918,15.927,15.8801,15.9094,104100.0
2009-06-16 15:20:00,27.2,27.2,27.13,27.17,91700.0,15.9153,15.9153,15.8743,15.8977,91700.0
2009-06-16 15:30:00,27.18,27.22,27.17,27.21,178400.0,15.9036,15.927,15.8977,15.9211,178400.0
2009-06-16 15:40:00,27.2,27.26,27.16,27.18,154800.0,15.9153,15.9504,15.8918,15.9036,154800.0
2009-06-16 15:50:00,27.18,27.19,27.07,27.09,351200.0,15.9036,15.9094,15.8392,15.8509,351200.0
2009-06-17 09:30:00,27.1,27.15,27.0,27.05,261300.0,15.8567,15.886,15.7982,15.8275,261300.0
2009-06-17 09:40:00,27.04,27.05,26.97,26.98,224400.0,15.8216,15.8275,15.7807,15.7865,224400.0
2009-06-17 09:50:00,26.98,27.1,26.97,26.98,223400.0,15.7865,15.8567,15.7807,15.7865,223400.0
2009-06-17 10:00:00,26.98,27.02,26.95,26.97,449600.0,15.7865,15.8099,15.769,15.7807,449600.0
2009-06-17 10:10:00,26.97,26.99,26.86,26.94,206400.0,15.7807,15.7924,15.7163,15.7631,206400.0
2009-06-17 10:20:00,26.94,27.0,26.9,26.99,142700.0,15.7631,15.7982,15.7397,15.7924,142700.0
2009-06-17 10:30:00,26.99,27.0,26.94,26.97,82900.0,15.7924,15.7982,15.7631,15.7807,82900.0
2009-06-17 10:40:00,26.97,26.99,26.95,26.99,87300.0,15.7807,15.7924,15.769,15.7924,87300.0
2009-06-17 10:50:00,26.99,27.04,26.97,26.99,175100.0,15.7924,15.8216,15.7807,15.7924,175100.0
2009-06-17 11:00:00,26.98,27.04,26.97,26.98,99400.0,15.7865,15.8216,15.7807,15.7865,99400.0
2009-06-17 11:10:00,26.97,27.03,26.93,27.03,100100.0,15.7807,15.8158,15.7573,15.8158,100100.0
2009-06-17 11:20:00,27.03,27.07,26.99,27.05,163800.0,15.8158,15.8392,15.7924,15.8275,163800.0
2009-06-17 11:30:00,27.04,27.05,26.95,26.95,89800.0,15.8216,15.8275,15.769,15.769,89800.0
2009-06-17 11:40:00,26.95,27.0,26.95,26.97,54800.0,15.769,15.7982,15.769,15.7807,54800.0
2009-06-17 11:50:00,26.96,27.01,26.95,27.0,94200.0,15.7748,15.8041,15.769,15.7982,94200.0
2009-06-17 12:00:00,27.0,27.05,26.98,27.05,116200.0,15.7982,15.8275,15.7865,15.8275,116200.0
2009-06-17 12:10:00,27.05,27.05,26.99,27.02,81500.0,15.8275,15.8275,15.7924,15.8099,81500.0
2009-06-17 12:20:00,27.02,27.06,27.01,27.04,108900.0,15.8099,15.8333,15.8041,15.8216,108900.0
2009-06-17 12:30:00,27.04,27.07,27.02,27.07,35600.0,15.8216,15.8392,15.8099,15.8392,35600.0
2009-06-17 12:40:00,27.07,27.07,27.0,27.03,91900.0,15.8392,15.8392,15.7982,15.8158,91900.0
2009-06-17 12:50:00,27.03,27.03,26.96,26.96,25300.0,15.8158,15.8158,15.7748,15.7748,25300.0
2009-06-17 13:00:00,26.96,26.99,26.95,26.99,35300.0,15.7748,15.7924,15.769,15.7924,35300.0
2009-06-17 13:10:00,26.98,27.01,26.96,27.0,51300.0,15.7865,15.8041,15.7748,15.7982,51300.0
2009-06-17 13:20:00,27.0,27.02,26.98,27.01,107400.0,15.7982,15.8099,15.7865,15.8041,107400.0
2009-06-17 13:30:00,27.01,27.06,27.0,27.06,103500.0,15.8041,15.8333,15.7982,15.8333,103500.0
2009-06-17 13:40:00,27.06,27.14,27.04,27.14,151000.0,15.8333,15.8801,15.8216,15.8801,151000.0
2009-06-17 13:50:00,27.13,27.16,27.13,27.16,98700.0,15.8743,15.8918,15.8743,15.8918,98700.0
2009-06-17 14:00:00,27.16,27.21,27.14,27.15,117200.0,15.8918,15.9211,15.8801,15.886,117200.0
2009-06-17 14:10:00,27.16,27.21,27.16,27.19,125200.0,15.8918,15.9211,15.8918,15.9094,125200.0
2009-06-17 14:20:00,27.19,27.21,27.17,27.2,69700.0,15.9094,15.9211,15.8977,15.9153,69700.0
2009-06-17 14:30:00,27.19,27.19,27.12,27.12,84700.0,15.9094,15.9094,15.8684,15.8684,84700.0
2009-06-17 14:40:00,27.11,27.11,27.04,27.05,96200.0,15.8626,15.8626,15.8216,15.8275,96200.0
2009-06-17 14:50:00,27.05,27.06,27.02,27.04,102900.0,15.8275,15.8333,15.8099,15.8216,102900.0
2009-06-17 15:00:00,27.03,27.06,26.98,27.0,119700.0,15.8158,15.8333,15.7865,15.7982,119700.0
2009-06-17 15:10:00,27.0,27.02,26.96,26.99,94200.0,15.7982,15.8099,15.7748,15.7924,94200.0
2009-06-17 15:20:00,26.99,27.02,26.89,26.89,169100.0,15.7924,15.8099,15.7339,15.7339,169100.0
2009-06-17 15:30:00,26.9,26.94,26.86,26.88,224200.0,15.7397,15.7631,15.7163,15.728,224200.0
2009-06-17 15:40:00,26.89,26.95,26.86,26.93,182100.0,15.7339,15.769,15.7163,15.7573,182100.0
2009-06-17 15:50:00,26.94,26.97,26.85,26.86,484100.0,15.7631,15.7807,15.7105,15.7163,484100.0
2009-06-18 09:30:00,26.48,26.8,26.45,26.6,436400.0,15.494,15.6812,15.4764,15.5642,436400.0
2009-06-18 09:40:00,26.61,26.69,26.49,26.49,337100.0,15.57,15.6168,15.4998,15.4998,337100.0
2009-06-18 09:50:00,26.49,26.6,26.42,26.56,303400.0,15.4998,15.5642,15.4589,15.5408,303400.0
2009-06-18 10:00:00,26.55,26.64,26.51,26.55,161100.0,15.5349,15.5876,15.5115,15.5349,161100.0
2009-06-18 10:10:00,26.55,26.61,26.5,26.54,174800.0,15.5349,15.57,15.5057,15.5291,174800.0
2009-06-18 10:20:00,26.55,26.58,26.45,26.48,104100.0,15.5349,15.5525,15.4764,15.494,104100.0
2009-06-18 10:30:00,26.49,26.53,26.47,26.51,108000.0,15.4998,15.5232,15.4881,15.5115,108000.0
2009-06-18 10:40:00,26.5,26.53,26.45,26.45,124400.0,15.5057,15.5232,15.4764,15.4764,124400.0
2009-06-18 10:50:00,26.45,26.53,26.44,26.53,104000.0,15.4764,15.5232,15.4706,15.5232,104000.0
2009-06-18 11:00:00,26.53,26.63,26.51,26.59,93500.0,15.5232,15.5817,15.5115,15.5583,93500.0
2009-06-18 11:10:00,26.58,26.6,26.52,26.58,140300.0,15.5525,15.5642,15.5174,15.5525,140300.0
2009-06-18 11:20:00,26.59,26.63,26.57,26.6,104400.0,15.5583,15.5817,15.5466,15.5642,104400.0
2009-06-18 11:30:00,26.6,26.66,26.58,26.63,251200.0,15.5642,15.5993,15.5525,15.5817,251200.0
2009-06-18 11:40:00,26.63,26.66,26.62,26.64,91300.0,15.5817,15.5993,15.5759,15.5876,91300.0
2009-06-18 11:50:00,26.65,26.65,26.57,26.59,77000.0,15.5934,15.5934,15.5466,15.5583,77000.0
2009-06-18 12:00:00,26.6,26.61,26.55,26.6,189700.0,15.5642,15.57,15.5349,15.5642,189700.0
2009-06-18 12:10:00,26.59,26.6,26.54,26.58,86000.0,15.5583,15.5642,15.5291,15.5525,86000.0
2009-06-18 12:20:00,26.58,26.63,26.57,26.62,57600.0,15.5525,15.5817,15.5466,15.5759,57600.0
2009-06-18 12:30:00,26.63,26.65,26.61,26.65,34900.0,15.5817,15.5934,15.57,15.5934,34900.0
2009-06-18 12:40:00,26.65,26.73,26.64,26.73,60200.0,15.5934,15.6402,15.5876,15.6402,60200.0
2009-06-18 12:50:00,26.73,26.75,26.71,26.74,97800.0,15.6402,15.6519,15.6285,15.6461,97800.0
2009-06-18 13:00:00,26.75,26.77,26.73,26.75,91100.0,15.6519,15.6637,15.6402,15.6519,91100.0
2009-06-18 13:10:00,26.75,26.77,26.69,26.7,56300.0,15.6519,15.6637,15.6168,15.6227,56300.0
2009-06-18 13:20:00,26.7,26.76,26.69,26.75,55600.0,15.6227,15.6578,15.6168,15.6519,55600.0
2009-06-18 13:30:00,26.75,26.75,26.67,26.68,48500.0,15.6519,15.6519,15.6051,15.611,48500.0
2009-06-18 13:40:00,26.68,26.73,26.68,26.71,99300.0,15.611,15.6402,15.611,15.6285,99300.0
2009-06-18 13:50:00,26.71,26.75,26.7,26.71,51700.0,15.6285,15.6519,15.6227,15.6285,51700.0
2009-06-18 14:00:00,26.7,26.73,26.67,26.71,45300.0,15.6227,15.6402,15.6051,15.6285,45300.0
2009-06-18 14:10:00,26.7,26.75,26.66,26.74,52900.0,15.6227,15.6519,15.5993,15.6461,52900.0
2009-06-18 14:20:00,26.74,26.75,26.67,26.73,94800.0,15.6461,15.6519,15.6051,15.6402,94800.0
2009-06-18 14:30:00,26.73,26.77,26.71,26.75,102700.0,15.6402,15.6637,15.6285,15.6519,102700.0
2009-06-18 14:40:00,26.74,26.8,26.73,26.8,69300.0,15.6461,15.6812,15.6402,15.6812,69300.0
2009-06-18 14:50:00,26.8,26.81,26.78,26.8,100000.0,15.6812,15.6871,15.6695,15.6812,100000.0
2009-06-18 15:00:00,26.81,26.83,26.79,26.82,127100.0,15.6871,15.6988,15.6754,15.6929,127100.0
2009-06-18 15:10:00,26.82,26.87,26.79,26.83,84700.0,15.6929,15.7222,15.6754,15.6988,84700.0
2009-06-18 15:20:00,26.83,26.83,26.78,26.81,112700.0,15.6988,15.6988,15.6695,15.6871,112700.0
2009-06-18 15:30:00,26.81,26.85,26.8,26.82,200200.0,15.6871,15.7105,15.6812,15.6929,200200.0
2009-06-18 15:40:00,26.83,26.88,26.79,26.84,285000.0,15.6988,15.728,15.6754,15.7046,285000.0
2009-06-18 15:50:00,26.83,26.84,26.78,26.8,381600.0,15.6988,15.7046,15.6695,15.6812,381600.0
2009-06-19 09:30:00,27.07,27.11,26.81,27.04,1117900.0,15.8392,15.8626,15.6871,15.8216,1117900.0
2009-06-19 09:40:00,27.05,27.05,26.95,26.96,95300.0,15.8275,15.8275,15.769,15.7748,95300.0
2009-06-19 09:50:00,26.96,27.05,26.95,26.98,167600.0,15.7748,15.8275,15.769,15.7865,167600.0
2009-06-19 10:00:00,26.99,27.0,26.97,26.97,52500.0,15.7924,15.7982,15.7807,15.7807,52500.0
2009-06-19 10:10:00,26.97,26.98,26.85,26.87,105300.0,15.7807,15.7865,15.7105,15.7222,105300.0
2009-06-19 10:20:00,26.86,27.0,26.85,26.98,141200.0,15.7163,15.7982,15.7105,15.7865,141200.0
2009-06-19 10:30:00,26.98,26.98,26.9,26.92,57700.0,15.7865,15.7865,15.7397,15.7514,57700.0
2009-06-19 10:40:00,26.91,26.92,26.86,26.89,46500.0,15.7456,15.7514,15.7163,15.7339,46500.0
2009-06-19 10:50:00,26.89,26.93,26.88,26.93,37000.0,15.7339,15.7573,15.728,15.7573,37000.0
2009-06-19 11:00:00,26.92,26.95,26.89,26.89,81500.0,15.7514,15.769,15.7339,15.7339,81500.0
2009-06-19 11:10:00,26.89,26.9,26.88,26.88,20300.0,15.7339,15.7397,15.728,15.728,20300.0
2009-06-19 11:20:00,26.88,26.89,26.84,26.84,50200.0,15.728,15.7339,15.7046,15.7046,50200.0
2009-06-19 11:30:00,26.84,26.84,26.79,26.83,45800.0,15.7046,15.7046,15.6754,15.6988,45800.0
2009-06-19 11:40:00,26.84,26.86,26.78,26.8,30400.0,15.7046,15.7163,15.6695,15.6812,30400.0
2009-06-19 11:50:00,26.8,26.86,26.78,26.82,80800.0,15.6812,15.7163,15.6695,15.6929,80800.0
2009-06-19 12:00:00,26.83,26.84,26.76,26.76,32100.0,15.6988,15.7046,15.6578,15.6578,32100.0
2009-06-19 12:10:00,26.75,26.75,26.69,26.71,43500.0,15.6519,15.6519,15.6168,15.6285,43500.0
2009-06-19 12:20:00,26.7,26.71,26.61,26.62,104300.0,15.6227,15.6285,15.57,15.5759,104300.0
2009-06-19 12:30:00,26.62,26.63,26.61,26.62,31900.0,15.5759,15.5817,15.57,15.5759,31900.0
2009-06-19 12:40:00,26.61,26.62,26.61,26.61,39700.0,15.57,15.5759,15.57,15.57,39700.0
2009-06-19 12:50:00,26.61,26.62,26.54,26.54,64400.0,15.57,15.5759,15.5291,15.5291,64400.0
2009-06-19 13:00:00,26.54,26.57,26.54,26.57,36900.0,15.5291,15.5466,15.5291,15.5466,36900.0
2009-06-19 13:10:00,26.56,26.6,26.55,26.6,41600.0,15.5408,15.5642,15.5349,15.5642,41600.0
2009-06-19 13:20:00,26.6,26.64,26.59,26.64,138300.0,15.5642,15.5876,15.5583,15.5876,138300.0
2009-06-19 13:30:00,26.64,26.7,26.63,26.67,41100.0,15.5876,15.6227,15.5817,15.6051,41100.0
2009-06-19 13:40:00,26.67,26.67,26.65,26.66,16800.0,15.6051,15.6051,15.5934,15.5993,16800.0
2009-06-19 13:50:00,26.66,26.69,26.64,26.65,54700.0,15.5993,15.6168,15.5876,15.5934,54700.0
2009-06-19 14:00:00,26.65,26.68,26.64,26.66,30900.0,15.5934,15.611,15.5876,15.5993,30900.0
2009-06-19 14:10:00,26.66,26.66,26.6,26.6,63800.0,15.5993,15.5993,15.5642,15.5642,63800.0
2009-06-19 14:20:00,26.61,26.63,26.6,26.63,76700.0,15.57,15.5817,15.5642,15.5817,76700.0
2009-06-19 14:30:00,26.62,26.68,26.62,26.67,54400.0,15.5759,15.611,15.5759,15.6051,54400.0
2009-06-19 14:40:00,26.67,26.68,26.66,26.68,44000.0,15.6051,15.611,15.5993,15.611,44000.0
2009-06-19 14:50:00,26.68,26.7,26.66,26.66,42700.0,15.611,15.6227,15.5993,15.5993,42700.0
2009-06-19 15:00:00,26.66,26.66,26.55,26.57,322800.0,15.5993,15.5993,15.5349,15.5466,322800.0
2009-06-19 15:10:00,26.56,26.61,26.56,26.6,135800.0,15.5408,15.57,15.5408,15.5642,135800.0
2009-06-19 15:20:00,26.59,26.68,26.59,26.68,128100.0,15.5583,15.611,15.5583,15.611,128100.0
2009-06-19 15:30:00,26.67,26.7,26.66,26.67,158600.0,15.6051,15.6227,15.5993,15.6051,158600.0
2009-06-19 15:40:00,26.67,26.69,26.63,26.67,176800.0,15.6051,15.6168,15.5817,15.6051,176800.0
2009-06-19 15:50:00,26.67,26.74,26.65,26.66,571000.0,15.6051,15.6461,15.5934,15.5993,571000.0
2009-06-22 09:30:00,26.53,26.68,26.35,26.37,151800.0,15.5232,15.611,15.4179,15.4296,151800.0
2009-06-22 09:40:00,26.39,26.39,26.22,26.33,140100.0,15.4413,15.4413,15.3418,15.4062,140100.0
2009-06-22 09:50:00,26.32,26.45,26.32,26.37,247200.0,15.4003,15.4764,15.4003,15.4296,247200.0
2009-06-22 10:00:00,26.37,26.45,26.32,26.45,232600.0,15.4296,15.4764,15.4003,15.4764,232600.0
2009-06-22 10:10:00,26.44,26.45,26.37,26.4,137200.0,15.4706,15.4764,15.4296,15.4472,137200.0
2009-06-22 10:20:00,26.4,26.42,26.35,26.35,110600.0,15.4472,15.4589,15.4179,15.4179,110600.0
2009-06-22 10:30:00,26.35,26.36,26.31,26.35,126000.0,15.4179,15.4238,15.3945,15.4179,126000.0
2009-06-22 10:40:00,26.35,26.41,26.32,26.41,82300.0,15.4179,15.453,15.4003,15.453,82300.0
2009-06-22 10:50:00,26.41,26.43,26.34,26.36,63100.0,15.453,15.4647,15.412,15.4238,63100.0
2009-06-22 11:00:00,26.36,26.41,26.32,26.4,70400.0,15.4238,15.453,15.4003,15.4472,70400.0
2009-06-22 11:10:00,26.4,26.44,26.39,26.44,82800.0,15.4472,15.4706,15.4413,15.4706,82800.0
2009-06-22 11:20:00,26.44,26.53,26.44,26.5,113700.0,15.4706,15.5232,15.4706,15.5057,113700.0
2009-06-22 11:30:00,26.5,26.52,26.42,26.43,89800.0,15.5057,15.5174,15.4589,15.4647,89800.0
2009-06-22 11:40:00,26.43,26.48,26.43,26.43,47000.0,15.4647,15.494,15.4647,15.4647,47000.0
2009-06-22 11:50:00,26.43,26.46,26.41,26.45,75500.0,15.4647,15.4823,15.453,15.4764,75500.0
2009-06-22 12:00:00,26.46,26.48,26.4,26.46,75600.0,15.4823,15.494,15.4472,15.4823,75600.0
2009-06-22 12:10:00,26.46,26.52,26.45,26.5,70400.0,15.4823,15.5174,15.4764,15.5057,70400.0
2009-06-22 12:20:00,26.49,26.52,26.4,26.52,101700.0,15.4998,15.5174,15.4472,15.5174,101700.0
2009-06-22 12:30:00,26.51,26.56,26.45,26.48,124700.0,15.5115,15.5408,15.4764,15.494,124700.0
2009-06-22 12:40:00,26.48,26.5,26.44,26.44,27400.0,15.494,15.5057,15.4706,15.4706,27400.0
2009-06-22 12:50:00,26.44,26.5,26.44,26.49,51200.0,15.4706,15.5057,15.4706,15.4998,51200.0
2009-06-22 13:00:00,26.49,26.52,26.46,26.51,72000.0,15.4998,15.5174,15.4823,15.5115,72000.0
2009-06-22 13:10:00,26.5,26.51,26.41,26.41,44800.0,15.5057,15.5115,15.453,15.453,44800.0
2009-06-22 13:20:00,26.41,26.45,26.41,26.44,90200.0,15.453,15.4764,15.453,15.4706,90200.0
2009-06-22 13:30:00,26.45,26.49,26.44,26.49,30900.0,15.4764,15.4998,15.4706,15.4998,30900.0
2009-06-22 13:40:00,26.49,26.51,26.48,26.5,30000.0,15.4998,15.5115,15.494,15.5057,30000.0
2009-06-22 13:50:00,26.5,26.54,26.48,26.53,58000.0,15.5057,15.5291,15.494,15.5232,58000.0
2009-06-22 14:00:00,26.52,26.57,26.51,26.55,71600.0,15.5174,15.5466,15.5115,15.5349,71600.0
2009-06-22 14:10:00,26.55,26.6,26.55,26.58,89600.0,15.5349,15.5642,15.5349,15.5525,89600.0
2009-06-22 14:20:00,26.58,26.63,26.57,26.58,72900.0,15.5525,15.5817,15.5466,15.5525,72900.0
2009-06-22 14:30:00,26.57,26.65,26.55,26.65,61900.0,15.5466,15.5934,15.5349,15.5934,61900.0
2009-06-22 14:40:00,26.65,26.65,26.57,26.6,73200.0,15.5934,15.5934,15.5466,15.5642,73200.0
2009-06-22 14:50:00,26.6,26.63,26.59,26.6,50400.0,15.5642,15.5817,15.5583,15.5642,50400.0
2009-06-22 15:00:00,26.6,26.66,26.6,26.61,38500.0,15.5642,15.5993,15.5642,15.57,38500.0
2009-06-22 15:10:00,26.61,26.63,26.57,26.62,110000.0,15.57,15.5817,15.5466,15.5759,110000.0
2009-06-22 15:20:00,26.63,26.63,26.59,26.61,96700.0,15.5817,15.5817,15.5583,15.57,96700.0
2009-06-22 15:30:00,26.61,26.68,26.57,26.67,145900.0,15.57,15.611,15.5466,15.6051,145900.0
2009-06-22 15:40:00,26.67,26.68,26.54,26.54,156600.0,15.6051,15.611,15.5291,15.5291,156600.0
2009-06-22 15:50:00,26.54,26.54,26.4,26.42,603000.0,15.5291,15.5291,15.4472,15.4589,603000.0
2009-06-23 09:30:00,26.31,26.45,25.91,26.15,418500.0,15.3945,15.4764,15.1604,15.3009,418500.0
2009-06-23 09:40:00,26.15,26.25,26.14,26.21,177300.0,15.3009,15.3594,15.295,15.336,177300.0
2009-06-23 09:50:00,26.21,26.26,26.14,26.16,118400.0,15.336,15.3652,15.295,15.3067,118400.0
2009-06-23 10:00:00,26.16,26.16,25.95,26.06,207500.0,15.3067,15.3067,15.1839,15.2482,207500.0
2009-06-23 10:10:00,26.06,26.09,25.99,26.09,156600.0,15.2482,15.2658,15.2073,15.2658,156600.0
2009-06-23 10:20:00,26.09,26.15,26.05,26.08,81600.0,15.2658,15.3009,15.2424,15.2599,81600.0
2009-06-23 10:30:00,26.09,26.1,26.02,26.03,66400.0,15.2658,15.2716,15.2248,15.2307,66400.0
2009-06-23 10:40:00,26.02,26.05,25.97,26.0,129900.0,15.2248,15.2424,15.1956,15.2131,129900.0
2009-06-23 10:50:00,25.99,26.01,25.95,25.98,194200.0,15.2073,15.219,15.1839,15.2014,194200.0
2009-06-23 11:00:00,25.97,26.01,25.95,25.95,140200.0,15.1956,15.219,15.1839,15.1839,140200.0
2009-06-23 11:10:00,25.96,26.02,25.95,26.0,60300.0,15.1897,15.2248,15.1839,15.2131,60300.0
2009-06-23 11:20:00,26.0,26.01,25.96,25.97,136300.0,15.2131,15.219,15.1897,15.1956,136300.0
2009-06-23 11:30:00,25.97,26.06,25.97,26.03,134800.0,15.1956,15.2482,15.1956,15.2307,134800.0
2009-06-23 11:40:00,26.04,26.04,26.0,26.02,146100.0,15.2365,15.2365,15.2131,15.2248,146100.0
2009-06-23 11:50:00,26.02,26.04,25.99,26.01,125200.0,15.2248,15.2365,15.2073,15.219,125200.0
2009-06-23 12:00:00,26.01,26.03,26.0,26.01,49900.0,15.219,15.2307,15.2131,15.219,49900.0
2009-06-23 12:10:00,26.01,26.07,25.98,26.06,143900.0,15.219,15.2541,15.2014,15.2482,143900.0
2009-06-23 12:20:00,26.07,26.1,26.05,26.06,74800.0,15.2541,15.2716,15.2424,15.2482,74800.0
2009-06-23 12:30:00,26.07,26.12,26.05,26.06,78100.0,15.2541,15.2833,15.2424,15.2482,78100.0
2009-06-23 12:40:00,26.05,26.08,26.02,26.03,68100.0,15.2424,15.2599,15.2248,15.2307,68100.0
2009-06-23 12:50:00,26.03,26.04,26.0,26.02,37000.0,15.2307,15.2365,15.2131,15.2248,37000.0
2009-06-23 13:00:00,26.02,26.06,26.0,26.05,64100.0,15.2248,15.2482,15.2131,15.2424,64100.0
2009-06-23 13:10:00,26.06,26.09,26.0,26.01,115500.0,15.2482,15.2658,15.2131,15.219,115500.0
2009-06-23 13:20:00,26.02,26.03,25.98,26.0,174800.0,15.2248,15.2307,15.2014,15.2131,174800.0
2009-06-23 13:30:00,26.0,26.02,26.0,26.02,46600.0,15.2131,15.2248,15.2131,15.2248,46600.0
2009-06-23 13:40:00,26.01,26.03,25.99,26.0,174000.0,15.219,15.2307,15.2073,15.2131,174000.0
2009-06-23 13:50:00,26.01,26.02,26.0,26.0,132200.0,15.219,15.2248,15.2131,15.2131,132200.0
2009-06-23 14:00:00,26.0,26.09,25.96,26.07,255400.0,15.2131,15.2658,15.1897,15.2541,255400.0
2009-06-23 14:10:00,26.07,26.19,26.07,26.15,144700.0,15.2541,15.3243,15.2541,15.3009,144700.0
2009-06-23 14:20:00,26.14,26.18,26.14,26.15,69800.0,15.295,15.3184,15.295,15.3009,69800.0
2009-06-23 14:30:00,26.15,26.15,26.09,26.1,151000.0,15.3009,15.3009,15.2658,15.2716,151000.0
2009-06-23 14:40:00,26.1,26.11,26.1,26.1,60300.0,15.2716,15.2775,15.2716,15.2716,60300.0
2009-06-23 14:50:00,26.1,26.15,26.1,26.11,227400.0,15.2716,15.3009,15.2716,15.2775,227400.0
2009-06-23 15:00:00,26.12,26.13,26.08,26.1,108900.0,15.2833,15.2892,15.2599,15.2716,108900.0
2009-06-23 15:10:00,26.1,26.13,26.08,26.09,89100.0,15.2716,15.2892,15.2599,15.2658,89100.0
2009-06-23 15:20:00,26.09,26.17,26.08,26.17,85700.0,15.2658,15.3126,15.2599,15.3126,85700.0
2009-06-23 15:30:00,26.16,26.21,26.09,26.21,265700.0,15.3067,15.336,15.2658,15.336,265700.0
2009-06-23 15:40:00,26.21,26.21,26.12,26.16,477700.0,15.336,15.336,15.2833,15.3067,477700.0
2009-06-23 15:50:00,26.15,26.19,26.09,26.15,367500.0,15.3009,15.3243,15.2658,15.3009,367500.0
2009-06-24 09:30:00,26.35,26.49,26.3,26.42,178700.0,15.4179,15.4998,15.3886,15.4589,178700.0
2009-06-24 09:40:00,26.44,26.57,26.43,26.45,113200.0,15.4706,15.5466,15.4647,15.4764,113200.0
2009-06-24 09:50:00,26.46,26.48,26.4,26.43,91100.0,15.4823,15.494,15.4472,15.4647,91100.0
2009-06-24 10:00:00,26.42,26.57,26.37,26.55,118900.0,15.4589,15.5466,15.4296,15.5349,118900.0
2009-06-24 10:10:00,26.56,26.64,26.52,26.59,112600.0,15.5408,15.5876,15.5174,15.5583,112600.0
2009-06-24 10:20:00,26.59,26.65,26.57,26.62,83600.0,15.5583,15.5934,15.5466,15.5759,83600.0
2009-06-24 10:30:00,26.63,26.68,26.6,26.64,157100.0,15.5817,15.611,15.5642,15.5876,157100.0
2009-06-24 10:40:00,26.63,26.63,26.54,26.62,97300.0,15.5817,15.5817,15.5291,15.5759,97300.0
2009-06-24 10:50:00,26.62,26.68,26.61,26.62,102500.0,15.5759,15.611,15.57,15.5759,102500.0
2009-06-24 11:00:00,26.62,26.67,26.58,26.59,42100.0,15.5759,15.6051,15.5525,15.5583,42100.0
2009-06-24 11:10:00,26.58,26.59,26.51,26.54,66200.0,15.5525,15.5583,15.5115,15.5291,66200.0
2009-06-24 11:20:00,26.55,26.61,26.55,26.6,65800.0,15.5349,15.57,15.5349,15.5642,65800.0
2009-06-24 11:30:00,26.6,26.66,26.59,26.66,51500.0,15.5642,15.5993,15.5583,15.5993,51500.0
2009-06-24 11:40:00,26.65,26.68,26.64,26.68,69500.0,15.5934,15.611,15.5876,15.611,69500.0
2009-06-24 11:50:00,26.68,26.74,26.67,26.71,84600.0,15.611,15.6461,15.6051,15.6285,84600.0
2009-06-24 12:00:00,26.71,26.73,26.67,26.69,150600.0,15.6285,15.6402,15.6051,15.6168,150600.0
2009-06-24 12:10:00,26.7,26.72,26.68,26.68,73300.0,15.6227,15.6344,15.611,15.611,73300.0
2009-06-24 12:20:00,26.69,26.7,26.67,26.67,66500.0,15.6168,15.6227,15.6051,15.6051,66500.0
2009-06-24 12:30:00,26.68,26.72,26.68,26.69,68000.0,15.611,15.6344,15.611,15.6168,68000.0
2009-06-24 12:40:00,26.7,26.72,26.68,26.7,141500.0,15.6227,15.6344,15.611,15.6227,141500.0
2009-06-24 12:50:00,26.7,26.74,26.67,26.72,100700.0,15.6227,15.6461,15.6051,15.6344,100700.0
2009-06-24 13:00:00,26.72,26.72,26.69,26.71,26300.0,15.6344,15.6344,15.6168,15.6285,26300.0
2009-06-24 13:10:00,26.71,26.72,26.69,26.7,82100.0,15.6285,15.6344,15.6168,15.6227,82100.0
2009-06-24 13:20:00,26.69,26.73,26.69,26.71,51500.0,15.6168,15.6402,15.6168,15.6285,51500.0
2009-06-24 13:30:00,26.7,26.74,26.65,26.74,73800.0,15.6227,15.6461,15.5934,15.6461,73800.0
2009-06-24 13:40:00,26.73,26.74,26.67,26.67,81400.0,15.6402,15.6461,15.6051,15.6051,81400.0
2009-06-24 13:50:00,26.67,26.73,26.67,26.72,49200.0,15.6051,15.6402,15.6051,15.6344,49200.0
2009-06-24 14:00:00,26.72,26.78,26.68,26.78,114600.0,15.6344,15.6695,15.611,15.6695,114600.0
2009-06-24 14:10:00,26.78,26.78,26.65,26.68,59400.0,15.6695,15.6695,15.5934,15.611,59400.0
2009-06-24 14:20:00,26.68,26.74,26.56,26.62,117600.0,15.611,15.6461,15.5408,15.5759,117600.0
2009-06-24 14:30:00,26.61,26.64,26.53,26.54,112000.0,15.57,15.5876,15.5232,15.5291,112000.0
2009-06-24 14:40:00,26.55,26.64,26.53,26.56,100300.0,15.5349,15.5876,15.5232,15.5408,100300.0
2009-06-24 14:50:00,26.58,26.67,26.55,26.61,123900.0,15.5525,15.6051,15.5349,15.57,123900.0
2009-06-24 15:00:00,26.6,26.64,26.43,26.43,295200.0,15.5642,15.5876,15.4647,15.4647,295200.0
2009-06-24 15:10:00,26.43,26.53,26.4,26.51,233200.0,15.4647,15.5232,15.4472,15.5115,233200.0
2009-06-24 15:20:00,26.52,26.65,26.5,26.59,197500.0,15.5174,15.5934,15.5057,15.5583,197500.0
2009-06-24 15:30:00,26.6,26.66,26.59,26.62,195500.0,15.5642,15.5993,15.5583,15.5759,195500.0
2009-06-24 15:40:00,26.62,26.74,26.59,26.72,211700.0,15.5759,15.6461,15.5583,15.6344,211700.0
2009-06-24 15:50:00,26.71,26.76,26.65,26.71,446200.0,15.6285,15.6578,15.5934,15.6285,446200.0
2009-06-25 09:30:00,25.23,25.23,24.06,24.68,1826100.0,14.7626,14.7626,14.078,14.4408,1826100.0
2009-06-25 09:40:00,24.68,25.15,24.68,25.0,1555000.0,14.4408,14.7158,14.4408,14.628,1555000.0
2009-06-25 09:50:00,25.01,25.3,25.0,25.01,934900.0,14.6338,14.8035,14.628,14.6338,934900.0
2009-06-25 10:00:00,25.01,25.25,24.9,25.2,1195100.0,14.6338,14.7743,14.5695,14.745,1195100.0
2009-06-25 10:10:00,25.2,25.38,25.16,25.26,624500.0,14.745,14.8503,14.7216,14.7801,624500.0
2009-06-25 10:20:00,25.27,25.33,25.14,25.25,510000.0,14.786,14.8211,14.7099,14.7743,510000.0
2009-06-25 10:30:00,25.24,25.28,25.13,25.17,438400.0,14.7684,14.7918,14.7041,14.7275,438400.0
2009-06-25 10:40:00,25.17,25.25,25.13,25.22,286500.0,14.7275,14.7743,14.7041,14.7567,286500.0
2009-06-25 10:50:00,25.22,25.22,25.05,25.15,268000.0,14.7567,14.7567,14.6572,14.7158,268000.0
2009-06-25 11:00:00,25.14,25.23,25.07,25.2,257000.0,14.7099,14.7626,14.6689,14.745,257000.0
2009-06-25 11:10:00,25.21,25.24,25.14,25.19,199700.0,14.7509,14.7684,14.7099,14.7392,199700.0
2009-06-25 11:20:00,25.19,25.19,25.01,25.05,358300.0,14.7392,14.7392,14.6338,14.6572,358300.0
2009-06-25 11:30:00,25.05,25.1,25.0,25.1,535400.0,14.6572,14.6865,14.628,14.6865,535400.0
2009-06-25 11:40:00,25.1,25.17,25.05,25.05,196400.0,14.6865,14.7275,14.6572,14.6572,196400.0
2009-06-25 11:50:00,25.05,25.15,25.03,25.13,120400.0,14.6572,14.7158,14.6455,14.7041,120400.0
2009-06-25 12:00:00,25.13,25.16,25.04,25.05,236500.0,14.7041,14.7216,14.6514,14.6572,236500.0
2009-06-25 12:10:00,25.06,25.15,25.06,25.07,326800.0,14.6631,14.7158,14.6631,14.6689,326800.0
2009-06-25 12:20:00,25.07,25.08,25.02,25.05,162300.0,14.6689,14.6748,14.6397,14.6572,162300.0
2009-06-25 12:30:00,25.04,25.09,25.0,25.02,173200.0,14.6514,14.6807,14.628,14.6397,173200.0
2009-06-25 12:40:00,25.02,25.08,25.01,25.02,153500.0,14.6397,14.6748,14.6338,14.6397,153500.0
2009-06-25 12:50:00,25.02,25.05,25.0,25.0,76100.0,14.6397,14.6572,14.628,14.628,76100.0
2009-06-25 13:00:00,25.0,25.11,25.0,25.1,140200.0,14.628,14.6924,14.628,14.6865,140200.0
2009-06-25 13:10:00,25.1,25.1,25.0,25.0,207900.0,14.6865,14.6865,14.628,14.628,207900.0
2009-06-25 13:20:00,25.0,25.05,25.0,25.04,92000.0,14.628,14.6572,14.628,14.6514,92000.0
2009-06-25 13:30:00,25.04,25.04,25.0,25.0,179300.0,14.6514,14.6514,14.628,14.628,179300.0
2009-06-25 13:40:00,25.0,25.01,24.95,24.96,282000.0,14.628,14.6338,14.5987,14.6046,282000.0
2009-06-25 13:50:00,24.96,24.99,24.92,24.96,274100.0,14.6046,14.6221,14.5812,14.6046,274100.0
2009-06-25 14:00:00,24.97,25.02,24.9,24.91,294800.0,14.6104,14.6397,14.5695,14.5753,294800.0
2009-06-25 14:10:00,24.91,24.92,24.83,24.85,354000.0,14.5753,14.5812,14.5285,14.5402,354000.0
2009-06-25 14:20:00,24.85,24.9,24.81,24.89,215400.0,14.5402,14.5695,14.5168,14.5636,215400.0
2009-06-25 14:30:00,24.89,24.91,24.85,24.9,248200.0,14.5636,14.5753,14.5402,14.5695,248200.0
2009-06-25 14:40:00,24.91,25.08,24.91,25.04,320100.0,14.5753,14.6748,14.5753,14.6514,320100.0
2009-06-25 14:50:00,25.03,25.04,24.94,25.02,235700.0,14.6455,14.6514,14.5929,14.6397,235700.0
2009-06-25 15:00:00,25.02,25.08,24.95,25.08,149200.0,14.6397,14.6748,14.5987,14.6748,149200.0
2009-06-25 15:10:00,25.08,25.1,24.91,24.94,243500.0,14.6748,14.6865,14.5753,14.5929,243500.0
2009-06-25 15:20:00,24.94,24.95,24.92,24.93,164300.0,14.5929,14.5987,14.5812,14.587,164300.0
2009-06-25 15:30:00,24.93,24.99,24.86,24.88,375300.0,14.587,14.6221,14.5461,14.5578,375300.0
2009-06-25 15:40:00,24.88,24.89,24.82,24.88,357200.0,14.5578,14.5636,14.5227,14.5578,357200.0
2009-06-25 15:50:00,24.87,25.14,24.87,25.06,1168900.0,14.5519,14.7099,14.5519,14.6631,1168900.0
2009-06-26 09:30:00,24.87,25.06,24.73,24.8,329600.0,14.5519,14.6631,14.47,14.511,329600.0
2009-06-26 09:40:00,24.8,24.91,24.75,24.86,289700.0,14.511,14.5753,14.4817,14.5461,289700.0
2009-06-26 09:50:00,24.85,24.87,24.77,24.82,196700.0,14.5402,14.5519,14.4934,14.5227,196700.0
2009-06-26 10:00:00,24.82,24.96,24.79,24.9,224700.0,14.5227,14.6046,14.5051,14.5695,224700.0
2009-06-26 10:10:00,24.9,24.96,24.86,24.96,114400.0,14.5695,14.6046,14.5461,14.6046,114400.0
2009-06-26 10:20:00,24.95,25.02,24.93,24.97,130800.0,14.5987,14.6397,14.587,14.6104,130800.0
2009-06-26 10:30:00,24.97,24.97,24.86,24.86,106500.0,14.6104,14.6104,14.5461,14.5461,106500.0
2009-06-26 10:40:00,24.85,24.87,24.8,24.81,150500.0,14.5402,14.5519,14.511,14.5168,150500.0
2009-06-26 10:50:00,24.81,24.83,24.8,24.8,111300.0,14.5168,14.5285,14.511,14.511,111300.0
2009-06-26 11:00:00,24.8,24.87,24.78,24.86,84700.0,14.511,14.5519,14.4993,14.5461,84700.0
2009-06-26 11:10:00,24.86,24.87,24.84,24.86,46600.0,14.5461,14.5519,14.5344,14.5461,46600.0
2009-06-26 11:20:00,24.86,24.87,24.84,24.87,44900.0,14.5461,14.5519,14.5344,14.5519,44900.0
2009-06-26 11:30:00,24.86,24.89,24.86,24.89,27200.0,14.5461,14.5636,14.5461,14.5636,27200.0
2009-06-26 11:40:00,24.89,24.97,24.89,24.97,134800.0,14.5636,14.6104,14.5636,14.6104,134800.0
2009-06-26 11:50:00,24.97,25.02,24.97,25.01,185500.0,14.6104,14.6397,14.6104,14.6338,185500.0
2009-06-26 12:00:00,25.01,25.09,25.01,25.09,249200.0,14.6338,14.6807,14.6338,14.6807,249200.0
2009-06-26 12:10:00,25.09,25.14,25.08,25.11,223300.0,14.6807,14.7099,14.6748,14.6924,223300.0
2009-06-26 12:20:00,25.11,25.14,25.08,25.13,259100.0,14.6924,14.7099,14.6748,14.7041,259100.0
2009-06-26 12:30:00,25.13,25.17,25.13,25.16,103900.0,14.7041,14.7275,14.7041,14.7216,103900.0
2009-06-26 12:40:00,25.17,25.3,25.16,25.29,182400.0,14.7275,14.8035,14.7216,14.7977,182400.0
2009-06-26 12:50:00,25.29,25.32,25.27,25.32,164600.0,14.7977,14.8152,14.786,14.8152,164600.0
2009-06-26 13:00:00,25.32,25.32,25.21,25.23,71100.0,14.8152,14.8152,14.7509,14.7626,71100.0
2009-06-26 13:10:00,25.23,25.26,25.22,25.23,53300.0,14.7626,14.7801,14.7567,14.7626,53300.0
2009-06-26 13:20:00,25.23,25.3,25.22,25.3,64700.0,14.7626,14.8035,14.7567,14.8035,64700.0
2009-06-26 13:30:00,25.3,25.3,25.24,25.29,68000.0,14.8035,14.8035,14.7684,14.7977,68000.0
2009-06-26 13:40:00,25.29,25.34,25.26,25.33,64900.0,14.7977,14.8269,14.7801,14.8211,64900.0
2009-06-26 13:50:00,25.33,25.36,25.32,25.36,69600.0,14.8211,14.8386,14.8152,14.8386,69600.0
2009-06-26 14:00:00,25.36,25.43,25.33,25.42,215100.0,14.8386,14.8796,14.8211,14.8737,215100.0
2009-06-26 14:10:00,25.42,25.48,25.41,25.47,131100.0,14.8737,14.9088,14.8679,14.903,131100.0
2009-06-26 14:20:00,25.47,25.53,25.45,25.45,117300.0,14.903,14.9381,14.8913,14.8913,117300.0
2009-06-26 14:30:00,25.46,25.47,25.41,25.45,130300.0,14.8971,14.903,14.8679,14.8913,130300.0
2009-06-26 14:40:00,25.47,25.47,25.43,25.46,139900.0,14.903,14.903,14.8796,14.8971,139900.0
2009-06-26 14:50:00,25.46,25.47,25.45,25.47,99000.0,14.8971,14.903,14.8913,14.903,99000.0
2009-06-26 15:00:00,25.46,25.47,25.36,25.37,191900.0,14.8971,14.903,14.8386,14.8445,191900.0
2009-06-26 15:10:00,25.37,25.4,25.36,25.37,95000.0,14.8445,14.862,14.8386,14.8445,95000.0
2009-06-26 15:20:00,25.38,25.38,25.37,25.37,32600.0,14.8503,14.8503,14.8445,14.8445,32600.0
2009-06-26 15:30:00,25.38,25.38,25.37,25.38,110400.0,14.8503,14.8503,14.8445,14.8503,110400.0
2009-06-26 15:40:00,25.37,25.49,25.37,25.48,180600.0,14.8445,14.9147,14.8445,14.9088,180600.0
2009-06-26 15:50:00,25.48,25.5,25.44,25.46,456800.0,14.9088,14.9205,14.8854,14.8971,456800.0
2009-06-29 09:30:00,25.28,25.43,25.13,25.21,272900.0,14.7918,14.8796,14.7041,14.7509,272900.0
2009-06-29 09:40:00,25.21,25.21,25.06,25.07,149700.0,14.7509,14.7509,14.6631,14.6689,149700.0
2009-06-29 09:50:00,25.06,25.11,25.0,25.05,109900.0,14.6631,14.6924,14.628,14.6572,109900.0
2009-06-29 10:00:00,25.05,25.06,24.91,24.99,144300.0,14.6572,14.6631,14.5753,14.6221,144300.0
2009-06-29 10:10:00,24.99,25.18,24.97,25.18,213000.0,14.6221,14.7333,14.6104,14.7333,213000.0
2009-06-29 10:20:00,25.18,25.24,25.13,25.24,179200.0,14.7333,14.7684,14.7041,14.7684,179200.0
2009-06-29 10:30:00,25.22,25.28,25.21,25.27,221100.0,14.7567,14.7918,14.7509,14.786,221100.0
2009-06-29 10:40:00,25.27,25.34,25.25,25.33,145700.0,14.786,14.8269,14.7743,14.8211,145700.0
2009-06-29 10:50:00,25.33,25.41,25.31,25.38,94800.0,14.8211,14.8679,14.8094,14.8503,94800.0
2009-06-29 11:00:00,25.38,25.42,25.36,25.42,113400.0,14.8503,14.8737,14.8386,14.8737,113400.0
2009-06-29 11:10:00,25.41,25.46,25.39,25.41,119600.0,14.8679,14.8971,14.8562,14.8679,119600.0
2009-06-29 11:20:00,25.42,25.5,25.41,25.48,207400.0,14.8737,14.9205,14.8679,14.9088,207400.0
2009-06-29 11:30:00,25.48,25.52,25.45,25.51,207100.0,14.9088,14.9323,14.8913,14.9264,207100.0
2009-06-29 11:40:00,25.51,25.62,25.51,25.58,194300.0,14.9264,14.9908,14.9264,14.9674,194300.0
2009-06-29 11:50:00,25.58,25.61,25.54,25.56,178200.0,14.9674,14.9849,14.944,14.9557,178200.0
2009-06-29 12:00:00,25.56,25.61,25.55,25.59,159900.0,14.9557,14.9849,14.9498,14.9732,159900.0
2009-06-29 12:10:00,25.6,25.6,25.55,25.55,223700.0,14.9791,14.9791,14.9498,14.9498,223700.0
2009-06-29 12:20:00,25.55,25.57,25.49,25.56,421500.0,14.9498,14.9615,14.9147,14.9557,421500.0
2009-06-29 12:30:00,25.56,25.57,25.48,25.48,89200.0,14.9557,14.9615,14.9088,14.9088,89200.0
2009-06-29 12:40:00,25.48,25.49,25.44,25.45,108400.0,14.9088,14.9147,14.8854,14.8913,108400.0
2009-06-29 12:50:00,25.45,25.45,25.36,25.37,80900.0,14.8913,14.8913,14.8386,14.8445,80900.0
2009-06-29 13:00:00,25.37,25.39,25.35,25.35,68100.0,14.8445,14.8562,14.8328,14.8328,68100.0
2009-06-29 13:10:00,25.36,25.39,25.35,25.36,91600.0,14.8386,14.8562,14.8328,14.8386,91600.0
2009-06-29 13:20:00,25.37,25.45,25.36,25.44,334000.0,14.8445,14.8913,14.8386,14.8854,334000.0
2009-06-29 13:30:00,25.44,25.48,25.4,25.47,165900.0,14.8854,14.9088,14.862,14.903,165900.0
2009-06-29 13:40:00,25.47,25.5,25.47,25.48,227700.0,14.903,14.9205,14.903,14.9088,227700.0
2009-06-29 13:50:00,25.47,25.48,25.41,25.42,43400.0,14.903,14.9088,14.8679,14.8737,43400.0
2009-06-29 14:00:00,25.41,25.42,25.36,25.37,56500.0,14.8679,14.8737,14.8386,14.8445,56500.0
2009-06-29 14:10:00,25.36,25.37,25.34,25.35,87000.0,14.8386,14.8445,14.8269,14.8328,87000.0
2009-06-29 14:20:00,25.36,25.37,25.34,25.36,133500.0,14.8386,14.8445,14.8269,14.8386,133500.0
2009-06-29 14:30:00,25.37,25.4,25.36,25.37,69400.0,14.8445,14.862,14.8386,14.8445,69400.0
2009-06-29 14:40:00,25.37,25.38,25.35,25.35,113300.0,14.8445,14.8503,14.8328,14.8328,113300.0
2009-06-29 14:50:00,25.35,25.36,25.34,25.34,71100.0,14.8328,14.8386,14.8269,14.8269,71100.0
2009-06-29 15:00:00,25.34,25.41,25.33,25.39,139100.0,14.8269,14.8679,14.8211,14.8562,139100.0
2009-06-29 15:10:00,25.4,25.42,25.38,25.41,128500.0,14.862,14.8737,14.8503,14.8679,128500.0
2009-06-29 15:20:00,25.42,25.43,25.38,25.42,196800.0,14.8737,14.8796,14.8503,14.8737,196800.0
2009-06-29 15:30:00,25.41,25.41,25.3,25.3,96700.0,14.8679,14.8679,14.8035,14.8035,96700.0
2009-06-29 15:40:00,25.31,25.33,25.3,25.31,143600.0,14.8094,14.8211,14.8035,14.8094,143600.0
2009-06-29 15:50:00,25.31,25.39,25.31,25.38,518100.0,14.8094,14.8562,14.8094,14.8503,518100.0
2009-06-30 09:30:00,25.74,25.74,25.4,25.48,126100.0,15.061,15.061,14.862,14.9088,126100.0
2009-06-30 09:40:00,25.48,25.58,25.46,25.56,108400.0,14.9088,14.9674,14.8971,14.9557,108400.0
2009-06-30 09:50:00,25.56,25.68,25.52,25.67,108200.0,14.9557,15.0259,14.9323,15.02,108200.0
2009-06-30 10:00:00,25.67,25.67,25.48,25.58,223300.0,15.02,15.02,14.9088,14.9674,223300.0
2009-06-30 10:10:00,25.57,25.61,25.5,25.5,105600.0,14.9615,14.9849,14.9205,14.9205,105600.0
2009-06-30 10:20:00,25.5,25.53,25.37,25.37,128500.0,14.9205,14.9381,14.8445,14.8445,128500.0
2009-06-30 10:30:00,25.38,25.38,25.29,25.33,142300.0,14.8503,14.8503,14.7977,14.8211,142300.0
2009-06-30 10:40:00,25.34,25.46,25.34,25.43,218100.0,14.8269,14.8971,14.8269,14.8796,218100.0
2009-06-30 10:50:00,25.43,25.47,25.42,25.46,107900.0,14.8796,14.903,14.8737,14.8971,107900.0
2009-06-30 11:00:00,25.47,25.47,25.31,25.31,130500.0,14.903,14.903,14.8094,14.8094,130500.0
2009-06-30 11:10:00,25.31,25.35,25.29,25.3,91600.0,14.8094,14.8328,14.7977,14.8035,91600.0
2009-06-30 11:20:00,25.3,25.31,25.27,25.29,105400.0,14.8035,14.8094,14.786,14.7977,105400.0
2009-06-30 11:30:00,25.29,25.29,25.22,25.27,54200.0,14.7977,14.7977,14.7567,14.786,54200.0
2009-06-30 11:40:00,25.27,25.33,25.26,25.31,119100.0,14.786,14.8211,14.7801,14.8094,119100.0
2009-06-30 11:50:00,25.32,25.35,25.26,25.28,135700.0,14.8152,14.8328,14.7801,14.7918,135700.0
2009-06-30 12:00:00,25.29,25.32,25.27,25.28,87100.0,14.7977,14.8152,14.786,14.7918,87100.0
2009-06-30 12:10:00,25.28,25.31,25.27,25.27,83700.0,14.7918,14.8094,14.786,14.786,83700.0
2009-06-30 12:20:00,25.27,25.31,25.25,25.29,166500.0,14.786,14.8094,14.7743,14.7977,166500.0
2009-06-30 12:30:00,25.29,25.31,25.25,25.26,86000.0,14.7977,14.8094,14.7743,14.7801,86000.0
2009-06-30 12:40:00,25.25,25.28,25.25,25.25,41100.0,14.7743,14.7918,14.7743,14.7743,41100.0
2009-06-30 12:50:00,25.25,25.26,25.2,25.21,70400.0,14.7743,14.7801,14.745,14.7509,70400.0
2009-06-30 13:00:00,25.22,25.22,25.17,25.17,62100.0,14.7567,14.7567,14.7275,14.7275,62100.0
2009-06-30 13:10:00,25.17,25.17,25.08,25.09,165200.0,14.7275,14.7275,14.6748,14.6807,165200.0
2009-06-30 13:20:00,25.09,25.14,25.05,25.13,160200.0,14.6807,14.7099,14.6572,14.7041,160200.0
2009-06-30 13:30:00,25.13,25.14,25.12,25.14,48900.0,14.7041,14.7099,14.6982,14.7099,48900.0
2009-06-30 13:40:00,25.13,25.14,25.1,25.1,117900.0,14.7041,14.7099,14.6865,14.6865,117900.0
2009-06-30 13:50:00,25.1,25.12,25.09,25.12,60700.0,14.6865,14.6982,14.6807,14.6982,60700.0
2009-06-30 14:00:00,25.11,25.13,25.07,25.08,169600.0,14.6924,14.7041,14.6689,14.6748,169600.0
2009-06-30 14:10:00,25.09,25.1,25.08,25.08,69400.0,14.6807,14.6865,14.6748,14.6748,69400.0
2009-06-30 14:20:00,25.09,25.11,25.08,25.1,79100.0,14.6807,14.6924,14.6748,14.6865,79100.0
2009-06-30 14:30:00,25.11,25.11,25.08,25.1,107200.0,14.6924,14.6924,14.6748,14.6865,107200.0
2009-06-30 14:40:00,25.11,25.11,25.07,25.07,115000.0,14.6924,14.6924,14.6689,14.6689,115000.0
2009-06-30 14:50:00,25.06,25.11,25.06,25.09,72400.0,14.6631,14.6924,14.6631,14.6807,72400.0
2009-06-30 15:00:00,25.1,25.1,25.07,25.07,129900.0,14.6865,14.6865,14.6689,14.6689,129900.0
2009-06-30 15:10:00,25.08,25.11,25.06,25.07,144300.0,14.6748,14.6924,14.6631,14.6689,144300.0
2009-06-30 15:20:00,25.07,25.14,25.06,25.14,99300.0,14.6689,14.7099,14.6631,14.7099,99300.0
2009-06-30 15:30:00,25.14,25.21,25.13,25.2,192400.0,14.7099,14.7509,14.7041,14.745,192400.0
2009-06-30 15:40:00,25.21,25.22,25.19,25.2,169700.0,14.7509,14.7567,14.7392,14.745,169700.0
2009-06-30 15:50:00,25.21,25.22,25.13,25.2,351400.0,14.7509,14.7567,14.7041,14.745,351400.0
2009-07-01 09:30:00,25.27,25.38,25.13,25.3,211100.0,14.786,14.8503,14.7041,14.8035,211100.0
2009-07-01 09:40:00,25.3,25.36,25.23,25.35,185200.0,14.8035,14.8386,14.7626,14.8328,185200.0
2009-07-01 09:50:00,25.37,25.59,25.35,25.56,288200.0,14.8445,14.9732,14.8328,14.9557,288200.0
2009-07-01 10:00:00,25.57,25.58,25.48,25.52,147900.0,14.9615,14.9674,14.9088,14.9323,147900.0
2009-07-01 10:10:00,25.52,25.66,25.49,25.62,99500.0,14.9323,15.0142,14.9147,14.9908,99500.0
2009-07-01 10:20:00,25.62,25.75,25.59,25.72,111000.0,14.9908,15.0668,14.9732,15.0493,111000.0
2009-07-01 10:30:00,25.72,25.72,25.64,25.64,67100.0,15.0493,15.0493,15.0025,15.0025,67100.0
2009-07-01 10:40:00,25.65,25.65,25.57,25.58,130200.0,15.0083,15.0083,14.9615,14.9674,130200.0
2009-07-01 10:50:00,25.57,25.7,25.57,25.69,98500.0,14.9615,15.0376,14.9615,15.0317,98500.0
2009-07-01 11:00:00,25.7,25.74,25.69,25.74,81600.0,15.0376,15.061,15.0317,15.061,81600.0
2009-07-01 11:10:00,25.73,25.74,25.64,25.69,94400.0,15.0551,15.061,15.0025,15.0317,94400.0
2009-07-01 11:20:00,25.69,25.7,25.55,25.56,149600.0,15.0317,15.0376,14.9498,14.9557,149600.0
2009-07-01 11:30:00,25.55,25.56,25.51,25.56,84400.0,14.9498,14.9557,14.9264,14.9557,84400.0
2009-07-01 11:40:00,25.55,25.57,25.5,25.55,170200.0,14.9498,14.9615,14.9205,14.9498,170200.0
2009-07-01 11:50:00,25.55,25.59,25.5,25.59,378600.0,14.9498,14.9732,14.9205,14.9732,378600.0
2009-07-01 12:00:00,25.59,25.64,25.57,25.62,56200.0,14.9732,15.0025,14.9615,14.9908,56200.0
2009-07-01 12:10:00,25.62,25.67,25.59,25.63,83600.0,14.9908,15.02,14.9732,14.9966,83600.0
2009-07-01 12:20:00,25.63,25.71,25.63,25.71,66700.0,14.9966,15.0434,14.9966,15.0434,66700.0
2009-07-01 12:30:00,25.7,25.72,25.7,25.72,36300.0,15.0376,15.0493,15.0376,15.0493,36300.0
2009-07-01 12:40:00,25.71,25.73,25.69,25.69,62000.0,15.0434,15.0551,15.0317,15.0317,62000.0
2009-07-01 12:50:00,25.69,25.78,25.69,25.75,239700.0,15.0317,15.0844,15.0317,15.0668,239700.0
2009-07-01 13:00:00,25.75,25.76,25.74,25.75,78300.0,15.0668,15.0727,15.061,15.0668,78300.0
2009-07-01 13:10:00,25.76,25.81,25.75,25.8,80000.0,15.0727,15.1019,15.0668,15.0961,80000.0
2009-07-01 13:20:00,25.8,25.88,25.8,25.87,117100.0,15.0961,15.1429,15.0961,15.137,117100.0
2009-07-01 13:30:00,25.87,25.88,25.86,25.86,64200.0,15.137,15.1429,15.1312,15.1312,64200.0
2009-07-01 13:40:00,25.86,25.89,25.84,25.84,92800.0,15.1312,15.1487,15.1195,15.1195,92800.0
2009-07-01 13:50:00,25.85,25.85,25.8,25.83,57400.0,15.1253,15.1253,15.0961,15.1136,57400.0
2009-07-01 14:00:00,25.83,25.83,25.76,25.76,75400.0,15.1136,15.1136,15.0727,15.0727,75400.0
2009-07-01 14:10:00,25.76,25.78,25.75,25.75,51900.0,15.0727,15.0844,15.0668,15.0668,51900.0
2009-07-01 14:20:00,25.75,25.76,25.73,25.73,42300.0,15.0668,15.0727,15.0551,15.0551,42300.0
2009-07-01 14:30:00,25.73,25.74,25.68,25.74,81200.0,15.0551,15.061,15.0259,15.061,81200.0
2009-07-01 14:40:00,25.74,25.74,25.73,25.74,12200.0,15.061,15.061,15.0551,15.061,12200.0
2009-07-01 14:50:00,25.74,25.75,25.72,25.73,43600.0,15.061,15.0668,15.0493,15.0551,43600.0
2009-07-01 15:00:00,25.74,25.74,25.72,25.72,38400.0,15.061,15.061,15.0493,15.0493,38400.0
2009-07-01 15:10:00,25.73,25.73,25.7,25.71,46200.0,15.0551,15.0551,15.0376,15.0434,46200.0
2009-07-01 15:20:00,25.71,25.71,25.64,25.65,102100.0,15.0434,15.0434,15.0025,15.0083,102100.0
2009-07-01 15:30:00,25.65,25.7,25.63,25.7,173600.0,15.0083,15.0376,14.9966,15.0376,173600.0
2009-07-01 15:40:00,25.7,25.7,25.62,25.63,116700.0,15.0376,15.0376,14.9908,14.9966,116700.0
2009-07-01 15:50:00,25.62,25.64,25.58,25.59,327200.0,14.9908,15.0025,14.9674,14.9732,327200.0
2009-07-02 09:30:00,25.34,25.36,24.89,24.94,425100.0,14.8269,14.8386,14.5636,14.5929,425100.0
2009-07-02 09:40:00,24.95,24.95,24.81,24.86,204800.0,14.5987,14.5987,14.5168,14.5461,204800.0
2009-07-02 09:50:00,24.86,24.9,24.8,24.89,142300.0,14.5461,14.5695,14.511,14.5636,142300.0
2009-07-02 10:00:00,24.89,25.01,24.8,24.87,247600.0,14.5636,14.6338,14.511,14.5519,247600.0
2009-07-02 10:10:00,24.87,24.88,24.81,24.84,115800.0,14.5519,14.5578,14.5168,14.5344,115800.0
2009-07-02 10:20:00,24.85,24.85,24.77,24.77,150400.0,14.5402,14.5402,14.4934,14.4934,150400.0
2009-07-02 10:30:00,24.76,24.78,24.75,24.75,132000.0,14.4876,14.4993,14.4817,14.4817,132000.0
2009-07-02 10:40:00,24.75,24.81,24.7,24.71,200100.0,14.4817,14.5168,14.4525,14.4583,200100.0
2009-07-02 10:50:00,24.7,24.83,24.66,24.74,141400.0,14.4525,14.5285,14.429,14.4759,141400.0
2009-07-02 11:00:00,24.75,24.83,24.72,24.8,134600.0,14.4817,14.5285,14.4642,14.511,134600.0
2009-07-02 11:10:00,24.8,24.86,24.79,24.82,182800.0,14.511,14.5461,14.5051,14.5227,182800.0
2009-07-02 11:20:00,24.82,24.86,24.76,24.76,152300.0,14.5227,14.5461,14.4876,14.4876,152300.0
2009-07-02 11:30:00,24.76,24.84,24.76,24.84,85000.0,14.4876,14.5344,14.4876,14.5344,85000.0
2009-07-02 11:40:00,24.84,24.89,24.83,24.86,104900.0,14.5344,14.5636,14.5285,14.5461,104900.0
2009-07-02 11:50:00,24.86,24.92,24.85,24.91,107700.0,14.5461,14.5812,14.5402,14.5753,107700.0
2009-07-02 12:00:00,24.91,24.92,24.88,24.89,140600.0,14.5753,14.5812,14.5578,14.5636,140600.0
2009-07-02 12:10:00,24.88,24.88,24.81,24.82,76800.0,14.5578,14.5578,14.5168,14.5227,76800.0
2009-07-02 12:20:00,24.82,24.82,24.8,24.8,43300.0,14.5227,14.5227,14.511,14.511,43300.0
2009-07-02 12:30:00,24.8,24.81,24.8,24.81,45300.0,14.511,14.5168,14.511,14.5168,45300.0
2009-07-02 12:40:00,24.8,24.84,24.8,24.82,91500.0,14.511,14.5344,14.511,14.5227,91500.0
2009-07-02 12:50:00,24.83,24.88,24.82,24.87,103500.0,14.5285,14.5578,14.5227,14.5519,103500.0
2009-07-02 13:00:00,24.87,24.93,24.87,24.92,108000.0,14.5519,14.587,14.5519,14.5812,108000.0
2009-07-02 13:10:00,24.91,24.95,24.91,24.94,87700.0,14.5753,14.5987,14.5753,14.5929,87700.0
2009-07-02 13:20:00,24.94,24.94,24.92,24.92,58300.0,14.5929,14.5929,14.5812,14.5812,58300.0
2009-07-02 13:30:00,24.92,24.93,24.92,24.93,33700.0,14.5812,14.587,14.5812,14.587,33700.0
2009-07-02 13:40:00,24.92,24.93,24.91,24.92,57400.0,14.5812,14.587,14.5753,14.5812,57400.0
2009-07-02 13:50:00,24.92,24.92,24.87,24.88,95800.0,14.5812,14.5812,14.5519,14.5578,95800.0
2009-07-02 14:00:00,24.87,24.93,24.87,24.92,92700.0,14.5519,14.587,14.5519,14.5812,92700.0
2009-07-02 14:10:00,24.92,24.95,24.92,24.95,75700.0,14.5812,14.5987,14.5812,14.5987,75700.0
2009-07-02 14:20:00,24.95,24.96,24.94,24.95,89500.0,14.5987,14.6046,14.5929,14.5987,89500.0
2009-07-02 14:30:00,24.95,24.96,24.92,24.94,86000.0,14.5987,14.6046,14.5812,14.5929,86000.0
2009-07-02 14:40:00,24.95,24.95,24.92,24.92,57400.0,14.5987,14.5987,14.5812,14.5812,57400.0
2009-07-02 14:50:00,24.92,24.93,24.92,24.93,37300.0,14.5812,14.587,14.5812,14.587,37300.0
2009-07-02 15:00:00,24.93,24.93,24.92,24.92,46700.0,14.587,14.587,14.5812,14.5812,46700.0
2009-07-02 15:10:00,24.93,24.93,24.89,24.89,90300.0,14.587,14.587,14.5636,14.5636,90300.0
2009-07-02 15:20:00,24.9,24.9,24.83,24.84,132100.0,14.5695,14.5695,14.5285,14.5344,132100.0
2009-07-02 15:30:00,24.83,24.84,24.83,24.84,102600.0,14.5285,14.5344,14.5285,14.5344,102600.0
2009-07-02 15:40:00,24.83,24.9,24.83,24.9,148100.0,14.5285,14.5695,14.5285,14.5695,148100.0
2009-07-02 15:50:00,24.89,24.9,24.79,24.82,429300.0,14.5636,14.5695,14.5051,14.5227,429300.0
2009-07-06 09:30:00,24.74,24.9,24.67,24.9,148300.0,14.4759,14.5695,14.4349,14.5695,148300.0
2009-07-06 09:40:00,24.91,25.08,24.88,25.07,167500.0,14.5753,14.6748,14.5578,14.6689,167500.0
2009-07-06 09:50:00,25.08,25.09,25.0,25.02,141000.0,14.6748,14.6807,14.628,14.6397,141000.0
2009-07-06 10:00:00,25.03,25.09,25.01,25.01,178300.0,14.6455,14.6807,14.6338,14.6338,178300.0
2009-07-06 10:10:00,25.0,25.0,24.84,24.84,171900.0,14.628,14.628,14.5344,14.5344,171900.0
2009-07-06 10:20:00,24.84,24.85,24.77,24.82,107900.0,14.5344,14.5402,14.4934,14.5227,107900.0
2009-07-06 10:30:00,24.82,24.87,24.75,24.86,113600.0,14.5227,14.5519,14.4817,14.5461,113600.0
2009-07-06 10:40:00,24.87,24.92,24.86,24.91,53200.0,14.5519,14.5812,14.5461,14.5753,53200.0
2009-07-06 10:50:00,24.9,24.95,24.89,24.94,53200.0,14.5695,14.5987,14.5636,14.5929,53200.0
2009-07-06 11:00:00,24.94,24.98,24.94,24.98,46300.0,14.5929,14.6163,14.5929,14.6163,46300.0
2009-07-06 11:10:00,24.98,24.99,24.96,24.99,65800.0,14.6163,14.6221,14.6046,14.6221,65800.0
2009-07-06 11:20:00,24.99,25.05,24.99,25.03,75100.0,14.6221,14.6572,14.6221,14.6455,75100.0
2009-07-06 11:30:00,25.03,25.03,25.01,25.01,33300.0,14.6455,14.6455,14.6338,14.6338,33300.0
2009-07-06 11:40:00,25.01,25.07,25.01,25.06,60800.0,14.6338,14.6689,14.6338,14.6631,60800.0
2009-07-06 11:50:00,25.06,25.07,24.95,24.95,56600.0,14.6631,14.6689,14.5987,14.5987,56600.0
2009-07-06 12:00:00,24.95,24.96,24.94,24.94,43600.0,14.5987,14.6046,14.5929,14.5929,43600.0
2009-07-06 12:10:00,24.94,24.95,24.94,24.94,25500.0,14.5929,14.5987,14.5929,14.5929,25500.0
2009-07-06 12:20:00,24.94,24.95,24.91,24.91,42000.0,14.5929,14.5987,14.5753,14.5753,42000.0
2009-07-06 12:30:00,24.91,24.91,24.9,24.9,15100.0,14.5753,14.5753,14.5695,14.5695,15100.0
2009-07-06 12:40:00,24.9,24.96,24.9,24.95,68800.0,14.5695,14.6046,14.5695,14.5987,68800.0
2009-07-06 12:50:00,24.95,24.99,24.95,24.98,37000.0,14.5987,14.6221,14.5987,14.6163,37000.0
2009-07-06 13:00:00,24.98,25.0,24.97,25.0,40200.0,14.6163,14.628,14.6104,14.628,40200.0
2009-07-06 13:10:00,24.99,25.08,24.99,25.05,84900.0,14.6221,14.6748,14.6221,14.6572,84900.0
2009-07-06 13:20:00,25.05,25.1,25.04,25.09,114600.0,14.6572,14.6865,14.6514,14.6807,114600.0
2009-07-06 13:30:00,25.1,25.11,25.08,25.09,40300.0,14.6865,14.6924,14.6748,14.6807,40300.0
2009-07-06 13:40:00,25.09,25.09,25.03,25.03,51700.0,14.6807,14.6807,14.6455,14.6455,51700.0
2009-07-06 13:50:00,25.03,25.04,25.02,25.02,51000.0,14.6455,14.6514,14.6397,14.6397,51000.0
2009-07-06 14:00:00,25.02,25.06,25.02,25.04,60200.0,14.6397,14.6631,14.6397,14.6514,60200.0
2009-07-06 14:10:00,25.05,25.06,25.04,25.06,29000.0,14.6572,14.6631,14.6514,14.6631,29000.0
2009-07-06 14:20:00,25.05,25.06,25.03,25.03,38000.0,14.6572,14.6631,14.6455,14.6455,38000.0
2009-07-06 14:30:00,25.03,25.04,25.0,25.01,83700.0,14.6455,14.6514,14.628,14.6338,83700.0
2009-07-06 14:40:00,25.01,25.02,24.97,24.99,75200.0,14.6338,14.6397,14.6104,14.6221,75200.0
2009-07-06 14:50:00,24.99,25.0,24.98,24.98,54400.0,14.6221,14.628,14.6163,14.6163,54400.0
2009-07-06 15:00:00,24.99,25.03,24.98,24.98,181100.0,14.6221,14.6455,14.6163,14.6163,181100.0
2009-07-06 15:10:00,24.98,24.99,24.95,24.96,83800.0,14.6163,14.6221,14.5987,14.6046,83800.0
2009-07-06 15:20:00,24.96,24.99,24.95,24.99,57600.0,14.6046,14.6221,14.5987,14.6221,57600.0
2009-07-06 15:30:00,24.98,24.99,24.9,24.94,118000.0,14.6163,14.6221,14.5695,14.5929,118000.0
2009-07-06 15:40:00,24.94,25.05,24.94,25.0,158300.0,14.5929,14.6572,14.5929,14.628,158300.0
2009-07-06 15:50:00,25.0,25.08,25.0,25.08,272400.0,14.628,14.6748,14.628,14.6748,272400.0
2009-07-07 09:30:00,24.93,25.14,24.9,24.94,138800.0,14.587,14.7099,14.5695,14.5929,138800.0
2009-07-07 09:40:00,24.92,24.97,24.77,24.78,121500.0,14.5812,14.6104,14.4934,14.4993,121500.0
2009-07-07 09:50:00,24.78,24.81,24.71,24.75,256200.0,14.4993,14.5168,14.4583,14.4817,256200.0
2009-07-07 10:00:00,24.74,24.76,24.5,24.51,333000.0,14.4759,14.4876,14.3354,14.3413,333000.0
2009-07-07 10:10:00,24.5,24.55,24.42,24.51,220100.0,14.3354,14.3647,14.2886,14.3413,220100.0
2009-07-07 10:20:00,24.52,24.56,24.45,24.46,165100.0,14.3471,14.3705,14.3062,14.312,165100.0
2009-07-07 10:30:00,24.46,24.47,24.4,24.46,143000.0,14.312,14.3179,14.2769,14.312,143000.0
2009-07-07 10:40:00,24.46,24.47,24.43,24.44,58900.0,14.312,14.3179,14.2945,14.3003,58900.0
2009-07-07 10:50:00,24.44,24.45,24.41,24.43,66000.0,14.3003,14.3062,14.2828,14.2945,66000.0
2009-07-07 11:00:00,24.42,24.5,24.4,24.5,70200.0,14.2886,14.3354,14.2769,14.3354,70200.0
2009-07-07 11:10:00,24.5,24.54,24.5,24.54,37800.0,14.3354,14.3588,14.3354,14.3588,37800.0
2009-07-07 11:20:00,24.54,24.54,24.48,24.48,59100.0,14.3588,14.3588,14.3237,14.3237,59100.0
2009-07-07 11:30:00,24.48,24.53,24.47,24.51,52600.0,14.3237,14.353,14.3179,14.3413,52600.0
2009-07-07 11:40:00,24.5,24.51,24.48,24.48,56200.0,14.3354,14.3413,14.3237,14.3237,56200.0
2009-07-07 11:50:00,24.48,24.53,24.48,24.52,37700.0,14.3237,14.353,14.3237,14.3471,37700.0
2009-07-07 12:00:00,24.53,24.53,24.5,24.5,36200.0,14.353,14.353,14.3354,14.3354,36200.0
2009-07-07 12:10:00,24.5,24.51,24.5,24.5,35100.0,14.3354,14.3413,14.3354,14.3354,35100.0
2009-07-07 12:20:00,24.5,24.51,24.49,24.49,37900.0,14.3354,14.3413,14.3296,14.3296,37900.0
2009-07-07 12:30:00,24.48,24.49,24.48,24.48,17800.0,14.3237,14.3296,14.3237,14.3237,17800.0
2009-07-07 12:40:00,24.48,24.49,24.48,24.49,35200.0,14.3237,14.3296,14.3237,14.3296,35200.0
2009-07-07 12:50:00,24.48,24.5,24.48,24.49,23000.0,14.3237,14.3354,14.3237,14.3296,23000.0
2009-07-07 13:00:00,24.5,24.5,24.49,24.5,49600.0,14.3354,14.3354,14.3296,14.3354,49600.0
2009-07-07 13:10:00,24.5,24.52,24.49,24.49,78000.0,14.3354,14.3471,14.3296,14.3296,78000.0
2009-07-07 13:20:00,24.49,24.49,24.44,24.44,36900.0,14.3296,14.3296,14.3003,14.3003,36900.0
2009-07-07 13:30:00,24.45,24.46,24.44,24.45,49500.0,14.3062,14.312,14.3003,14.3062,49500.0
2009-07-07 13:40:00,24.45,24.47,24.42,24.44,63900.0,14.3062,14.3179,14.2886,14.3003,63900.0
2009-07-07 13:50:00,24.44,24.44,24.4,24.4,35300.0,14.3003,14.3003,14.2769,14.2769,35300.0
2009-07-07 14:00:00,24.41,24.41,24.37,24.38,51500.0,14.2828,14.2828,14.2594,14.2652,51500.0
2009-07-07 14:10:00,24.37,24.41,24.37,24.39,64300.0,14.2594,14.2828,14.2594,14.2711,64300.0
2009-07-07 14:20:00,24.39,24.46,24.39,24.46,47000.0,14.2711,14.312,14.2711,14.312,47000.0
2009-07-07 14:30:00,24.45,24.47,24.41,24.47,49300.0,14.3062,14.3179,14.2828,14.3179,49300.0
2009-07-07 14:40:00,24.46,24.47,24.39,24.4,56000.0,14.312,14.3179,14.2711,14.2769,56000.0
2009-07-07 14:50:00,24.4,24.4,24.32,24.34,85000.0,14.2769,14.2769,14.2301,14.2418,85000.0
2009-07-07 15:00:00,24.34,24.35,24.28,24.29,119500.0,14.2418,14.2477,14.2067,14.2126,119500.0
2009-07-07 15:10:00,24.29,24.37,24.29,24.34,103200.0,14.2126,14.2594,14.2126,14.2418,103200.0
2009-07-07 15:20:00,24.33,24.4,24.33,24.39,71000.0,14.236,14.2769,14.236,14.2711,71000.0
2009-07-07 15:30:00,24.38,24.39,24.35,24.35,105800.0,14.2652,14.2711,14.2477,14.2477,105800.0
2009-07-07 15:40:00,24.35,24.36,24.29,24.3,154000.0,14.2477,14.2535,14.2126,14.2184,154000.0
2009-07-07 15:50:00,24.3,24.31,24.22,24.27,482300.0,14.2184,14.2243,14.1716,14.2009,482300.0
2009-07-08 09:30:00,24.41,24.49,24.28,24.29,164700.0,14.2828,14.3296,14.2067,14.2126,164700.0
2009-07-08 09:40:00,24.28,24.4,24.25,24.31,66600.0,14.2067,14.2769,14.1891,14.2243,66600.0
2009-07-08 09:50:00,24.32,24.4,24.25,24.35,138700.0,14.2301,14.2769,14.1891,14.2477,138700.0
2009-07-08 10:00:00,24.35,24.5,24.34,24.46,140000.0,14.2477,14.3354,14.2418,14.312,140000.0
2009-07-08 10:10:00,24.46,24.52,24.46,24.5,106400.0,14.312,14.3471,14.312,14.3354,106400.0
2009-07-08 10:20:00,24.5,24.51,24.42,24.48,91900.0,14.3354,14.3413,14.2886,14.3237,91900.0
2009-07-08 10:30:00,24.48,24.5,24.44,24.48,96400.0,14.3237,14.3354,14.3003,14.3237,96400.0
2009-07-08 10:40:00,24.48,24.49,24.43,24.43,29600.0,14.3237,14.3296,14.2945,14.2945,29600.0
2009-07-08 10:50:00,24.43,24.44,24.39,24.4,95600.0,14.2945,14.3003,14.2711,14.2769,95600.0
2009-07-08 11:00:00,24.4,24.41,24.31,24.31,116600.0,14.2769,14.2828,14.2243,14.2243,116600.0
2009-07-08 11:10:00,24.31,24.36,24.28,24.35,117800.0,14.2243,14.2535,14.2067,14.2477,117800.0
2009-07-08 11:20:00,24.36,24.39,24.29,24.31,101800.0,14.2535,14.2711,14.2126,14.2243,101800.0
2009-07-08 11:30:00,24.31,24.34,24.3,24.32,51200.0,14.2243,14.2418,14.2184,14.2301,51200.0
2009-07-08 11:40:00,24.33,24.37,24.32,24.35,66800.0,14.236,14.2594,14.2301,14.2477,66800.0
2009-07-08 11:50:00,24.34,24.34,24.27,24.3,86400.0,14.2418,14.2418,14.2009,14.2184,86400.0
2009-07-08 12:00:00,24.3,24.31,24.25,24.3,68300.0,14.2184,14.2243,14.1891,14.2184,68300.0
2009-07-08 12:10:00,24.29,24.29,24.25,24.25,71900.0,14.2126,14.2126,14.1891,14.1891,71900.0
2009-07-08 12:20:00,24.25,24.29,24.24,24.25,58100.0,14.1891,14.2126,14.1833,14.1891,58100.0
2009-07-08 12:30:00,24.25,24.25,24.21,24.23,36700.0,14.1891,14.1891,14.1657,14.1774,36700.0
2009-07-08 12:40:00,24.24,24.25,24.23,24.25,65000.0,14.1833,14.1891,14.1774,14.1891,65000.0
2009-07-08 12:50:00,24.25,24.25,24.22,24.22,23000.0,14.1891,14.1891,14.1716,14.1716,23000.0
2009-07-08 13:00:00,24.22,24.33,24.22,24.32,95300.0,14.1716,14.236,14.1716,14.2301,95300.0
2009-07-08 13:10:00,24.33,24.34,24.3,24.31,79000.0,14.236,14.2418,14.2184,14.2243,79000.0
2009-07-08 13:20:00,24.3,24.38,24.3,24.37,85800.0,14.2184,14.2652,14.2184,14.2594,85800.0
2009-07-08 13:30:00,24.36,24.4,24.36,24.37,58500.0,14.2535,14.2769,14.2535,14.2594,58500.0
2009-07-08 13:40:00,24.37,24.37,24.34,24.35,29800.0,14.2594,14.2594,14.2418,14.2477,29800.0
2009-07-08 13:50:00,24.34,24.34,24.32,24.33,38000.0,14.2418,14.2418,14.2301,14.236,38000.0
2009-07-08 14:00:00,24.32,24.33,24.28,24.29,63800.0,14.2301,14.236,14.2067,14.2126,63800.0
2009-07-08 14:10:00,24.29,24.3,24.26,24.27,62200.0,14.2126,14.2184,14.195,14.2009,62200.0
2009-07-08 14:20:00,24.28,24.31,24.24,24.28,78100.0,14.2067,14.2243,14.1833,14.2067,78100.0
2009-07-08 14:30:00,24.28,24.29,24.22,24.28,89200.0,14.2067,14.2126,14.1716,14.2067,89200.0
2009-07-08 14:40:00,24.28,24.29,24.25,24.25,61100.0,14.2067,14.2126,14.1891,14.1891,61100.0
2009-07-08 14:50:00,24.25,24.37,24.25,24.36,144100.0,14.1891,14.2594,14.1891,14.2535,144100.0
2009-07-08 15:00:00,24.37,24.4,24.33,24.38,141800.0,14.2594,14.2769,14.236,14.2652,141800.0
2009-07-08 15:10:00,24.37,24.4,24.36,24.37,107000.0,14.2594,14.2769,14.2535,14.2594,107000.0
2009-07-08 15:20:00,24.37,24.39,24.29,24.33,106400.0,14.2594,14.2711,14.2126,14.236,106400.0
2009-07-08 15:30:00,24.32,24.36,24.31,24.31,137700.0,14.2301,14.2535,14.2243,14.2243,137700.0
2009-07-08 15:40:00,24.31,24.41,24.31,24.38,232000.0,14.2243,14.2828,14.2243,14.2652,232000.0
2009-07-08 15:50:00,24.39,24.44,24.34,24.39,610100.0,14.2711,14.3003,14.2418,14.2711,610100.0
2009-07-09 09:30:00,24.52,24.52,24.31,24.35,122300.0,14.3471,14.3471,14.2243,14.2477,122300.0
2009-07-09 09:40:00,24.35,24.37,24.25,24.28,106100.0,14.2477,14.2594,14.1891,14.2067,106100.0
2009-07-09 09:50:00,24.26,24.3,24.22,24.22,83300.0,14.195,14.2184,14.1716,14.1716,83300.0
2009-07-09 10:00:00,24.23,24.33,24.18,24.29,122900.0,14.1774,14.236,14.1482,14.2126,122900.0
2009-07-09 10:10:00,24.29,24.29,24.17,24.17,140300.0,14.2126,14.2126,14.1423,14.1423,140300.0
2009-07-09 10:20:00,24.17,24.18,24.07,24.09,121800.0,14.1423,14.1482,14.0838,14.0955,121800.0
2009-07-09 10:30:00,24.1,24.12,24.06,24.06,112100.0,14.1014,14.1131,14.078,14.078,112100.0
2009-07-09 10:40:00,24.07,24.09,24.04,24.05,106200.0,14.0838,14.0955,14.0663,14.0721,106200.0
2009-07-09 10:50:00,24.06,24.13,24.06,24.13,65900.0,14.078,14.1189,14.078,14.1189,65900.0
2009-07-09 11:00:00,24.13,24.13,24.01,24.05,109600.0,14.1189,14.1189,14.0487,14.0721,109600.0
2009-07-09 11:10:00,24.04,24.07,24.04,24.06,50800.0,14.0663,14.0838,14.0663,14.078,50800.0
2009-07-09 11:20:00,24.06,24.07,24.06,24.07,18400.0,14.078,14.0838,14.078,14.0838,18400.0
2009-07-09 11:30:00,24.06,24.15,24.05,24.15,85800.0,14.078,14.1306,14.0721,14.1306,85800.0
2009-07-09 11:40:00,24.16,24.21,24.16,24.19,50200.0,14.1365,14.1657,14.1365,14.154,50200.0
2009-07-09 11:50:00,24.2,24.22,24.16,24.16,28700.0,14.1599,14.1716,14.1365,14.1365,28700.0
2009-07-09 12:00:00,24.16,24.16,24.14,24.15,16600.0,14.1365,14.1365,14.1248,14.1306,16600.0
2009-07-09 12:10:00,24.14,24.22,24.14,24.22,68300.0,14.1248,14.1716,14.1248,14.1716,68300.0
2009-07-09 12:20:00,24.22,24.26,24.19,24.2,94400.0,14.1716,14.195,14.154,14.1599,94400.0
2009-07-09 12:30:00,24.22,24.24,24.2,24.22,58200.0,14.1716,14.1833,14.1599,14.1716,58200.0
2009-07-09 12:40:00,24.22,24.22,24.16,24.18,47100.0,14.1716,14.1716,14.1365,14.1482,47100.0
2009-07-09 12:50:00,24.18,24.24,24.17,24.24,37000.0,14.1482,14.1833,14.1423,14.1833,37000.0
2009-07-09 13:00:00,24.24,24.24,24.18,24.2,78000.0,14.1833,14.1833,14.1482,14.1599,78000.0
2009-07-09 13:10:00,24.2,24.23,24.19,24.2,88800.0,14.1599,14.1774,14.154,14.1599,88800.0
2009-07-09 13:20:00,24.2,24.21,24.16,24.18,43600.0,14.1599,14.1657,14.1365,14.1482,43600.0
2009-07-09 13:30:00,24.19,24.2,24.15,24.16,28200.0,14.154,14.1599,14.1306,14.1365,28200.0
2009-07-09 13:40:00,24.16,24.18,24.14,24.15,41200.0,14.1365,14.1482,14.1248,14.1306,41200.0
2009-07-09 13:50:00,24.16,24.18,24.14,24.18,37500.0,14.1365,14.1482,14.1248,14.1482,37500.0
2009-07-09 14:00:00,24.18,24.18,24.15,24.18,41300.0,14.1482,14.1482,14.1306,14.1482,41300.0
2009-07-09 14:10:00,24.18,24.21,24.17,24.21,63300.0,14.1482,14.1657,14.1423,14.1657,63300.0
2009-07-09 14:20:00,24.21,24.21,24.18,24.18,121200.0,14.1657,14.1657,14.1482,14.1482,121200.0
2009-07-09 14:30:00,24.18,24.22,24.18,24.21,157200.0,14.1482,14.1716,14.1482,14.1657,157200.0
2009-07-09 14:40:00,24.2,24.22,24.2,24.21,75600.0,14.1599,14.1716,14.1599,14.1657,75600.0
2009-07-09 14:50:00,24.22,24.26,24.19,24.2,88300.0,14.1716,14.195,14.154,14.1599,88300.0
2009-07-09 15:00:00,24.2,24.25,24.17,24.2,86200.0,14.1599,14.1891,14.1423,14.1599,86200.0
2009-07-09 15:10:00,24.21,24.28,24.2,24.28,72800.0,14.1657,14.2067,14.1599,14.2067,72800.0
2009-07-09 15:20:00,24.27,24.28,24.19,24.2,59500.0,14.2009,14.2067,14.154,14.1599,59500.0
2009-07-09 15:30:00,24.21,24.21,24.16,24.2,74300.0,14.1657,14.1657,14.1365,14.1599,74300.0
2009-07-09 15:40:00,24.2,24.24,24.17,24.24,149500.0,14.1599,14.1833,14.1423,14.1833,149500.0
2009-07-09 15:50:00,24.24,24.24,24.17,24.2,206200.0,14.1833,14.1833,14.1423,14.1599,206200.0
2009-07-10 09:30:00,24.18,24.33,24.12,24.27,92100.0,14.1482,14.236,14.1131,14.2009,92100.0
2009-07-10 09:40:00,24.3,24.38,24.24,24.37,82200.0,14.2184,14.2652,14.1833,14.2594,82200.0
2009-07-10 09:50:00,24.39,24.42,24.23,24.23,103500.0,14.2711,14.2886,14.1774,14.1774,103500.0
2009-07-10 10:00:00,24.23,24.25,24.18,24.23,86800.0,14.1774,14.1891,14.1482,14.1774,86800.0
2009-07-10 10:10:00,24.23,24.32,24.21,24.3,102500.0,14.1774,14.2301,14.1657,14.2184,102500.0
2009-07-10 10:20:00,24.3,24.31,24.22,24.27,89500.0,14.2184,14.2243,14.1716,14.2009,89500.0
2009-07-10 10:30:00,24.27,24.27,24.18,24.19,94000.0,14.2009,14.2009,14.1482,14.154,94000.0
2009-07-10 10:40:00,24.19,24.23,24.14,24.23,54500.0,14.154,14.1774,14.1248,14.1774,54500.0
2009-07-10 10:50:00,24.23,24.25,24.19,24.23,50300.0,14.1774,14.1891,14.154,14.1774,50300.0
2009-07-10 11:00:00,24.23,24.24,24.17,24.24,53200.0,14.1774,14.1833,14.1423,14.1833,53200.0
2009-07-10 11:10:00,24.24,24.24,24.13,24.14,100300.0,14.1833,14.1833,14.1189,14.1248,100300.0
2009-07-10 11:20:00,24.14,24.14,24.01,24.01,154700.0,14.1248,14.1248,14.0487,14.0487,154700.0
2009-07-10 11:30:00,24.02,24.05,24.0,24.02,168700.0,14.0546,14.0721,14.0429,14.0546,168700.0
2009-07-10 11:40:00,24.02,24.06,24.01,24.05,52800.0,14.0546,14.078,14.0487,14.0721,52800.0
2009-07-10 11:50:00,24.06,24.12,24.04,24.05,53100.0,14.078,14.1131,14.0663,14.0721,53100.0
2009-07-10 12:00:00,24.05,24.13,24.05,24.1,54300.0,14.0721,14.1189,14.0721,14.1014,54300.0
2009-07-10 12:10:00,24.1,24.13,24.1,24.13,42100.0,14.1014,14.1189,14.1014,14.1189,42100.0
2009-07-10 12:20:00,24.13,24.13,24.09,24.09,37800.0,14.1189,14.1189,14.0955,14.0955,37800.0
2009-07-10 12:30:00,24.09,24.12,24.08,24.11,56300.0,14.0955,14.1131,14.0897,14.1072,56300.0
2009-07-10 12:40:00,24.12,24.19,24.12,24.17,88800.0,14.1131,14.154,14.1131,14.1423,88800.0
2009-07-10 12:50:00,24.17,24.17,24.12,24.13,47300.0,14.1423,14.1423,14.1131,14.1189,47300.0
2009-07-10 13:00:00,24.14,24.21,24.14,24.19,170600.0,14.1248,14.1657,14.1248,14.154,170600.0
2009-07-10 13:10:00,24.18,24.21,24.17,24.21,25100.0,14.1482,14.1657,14.1423,14.1657,25100.0
2009-07-10 13:20:00,24.21,24.21,24.15,24.15,47100.0,14.1657,14.1657,14.1306,14.1306,47100.0
2009-07-10 13:30:00,24.16,24.19,24.15,24.18,42400.0,14.1365,14.154,14.1306,14.1482,42400.0
2009-07-10 13:40:00,24.19,24.25,24.18,24.2,79600.0,14.154,14.1891,14.1482,14.1599,79600.0
2009-07-10 13:50:00,24.21,24.22,24.19,24.21,25300.0,14.1657,14.1716,14.154,14.1657,25300.0
2009-07-10 14:00:00,24.22,24.22,24.2,24.2,21900.0,14.1716,14.1716,14.1599,14.1599,21900.0
2009-07-10 14:10:00,24.19,24.2,24.16,24.2,44600.0,14.154,14.1599,14.1365,14.1599,44600.0
2009-07-10 14:20:00,24.2,24.2,24.14,24.15,46900.0,14.1599,14.1599,14.1248,14.1306,46900.0
2009-07-10 14:30:00,24.16,24.18,24.16,24.18,33800.0,14.1365,14.1482,14.1365,14.1482,33800.0
2009-07-10 14:40:00,24.18,24.2,24.17,24.2,42000.0,14.1482,14.1599,14.1423,14.1599,42000.0
2009-07-10 14:50:00,24.21,24.24,24.19,24.2,45100.0,14.1657,14.1833,14.154,14.1599,45100.0
2009-07-10 15:00:00,24.21,24.22,24.18,24.18,84300.0,14.1657,14.1716,14.1482,14.1482,84300.0
2009-07-10 15:10:00,24.18,24.24,24.17,24.24,32900.0,14.1482,14.1833,14.1423,14.1833,32900.0
2009-07-10 15:20:00,24.24,24.24,24.17,24.2,76900.0,14.1833,14.1833,14.1423,14.1599,76900.0
2009-07-10 15:30:00,24.2,24.22,24.17,24.21,58900.0,14.1599,14.1716,14.1423,14.1657,58900.0
2009-07-10 15:40:00,24.21,24.27,24.17,24.26,121300.0,14.1657,14.2009,14.1423,14.195,121300.0
2009-07-10 15:50:00,24.26,24.26,24.2,24.24,184000.0,14.195,14.195,14.1599,14.1833,184000.0
2009-07-13 09:30:00,24.28,24.39,24.09,24.09,82600.0,14.2067,14.2711,14.0955,14.0955,82600.0
2009-07-13 09:40:00,24.08,24.11,24.0,24.03,55800.0,14.0897,14.1072,14.0429,14.0604,55800.0
2009-07-13 09:50:00,24.02,24.04,23.92,23.94,89400.0,14.0546,14.0663,13.9961,14.0078,89400.0
2009-07-13 10:00:00,23.93,23.93,23.84,23.87,86000.0,14.0019,14.0019,13.9493,13.9668,86000.0
2009-07-13 10:10:00,23.87,24.04,23.86,24.03,151600.0,13.9668,14.0663,13.961,14.0604,151600.0
2009-07-13 10:20:00,24.03,24.09,24.01,24.03,94600.0,14.0604,14.0955,14.0487,14.0604,94600.0
2009-07-13 10:30:00,24.03,24.18,24.03,24.18,77700.0,14.0604,14.1482,14.0604,14.1482,77700.0
2009-07-13 10:40:00,24.17,24.19,24.14,24.16,62000.0,14.1423,14.154,14.1248,14.1365,62000.0
2009-07-13 10:50:00,24.16,24.25,24.13,24.22,92900.0,14.1365,14.1891,14.1189,14.1716,92900.0
2009-07-13 11:00:00,24.22,24.23,24.19,24.19,65100.0,14.1716,14.1774,14.154,14.154,65100.0
2009-07-13 11:10:00,24.2,24.22,24.19,24.22,19000.0,14.1599,14.1716,14.154,14.1716,19000.0
2009-07-13 11:20:00,24.22,24.29,24.22,24.28,49100.0,14.1716,14.2126,14.1716,14.2067,49100.0
2009-07-13 11:30:00,24.28,24.43,24.27,24.4,118800.0,14.2067,14.2945,14.2009,14.2769,118800.0
2009-07-13 11:40:00,24.4,24.46,24.39,24.41,77100.0,14.2769,14.312,14.2711,14.2828,77100.0
2009-07-13 11:50:00,24.42,24.45,24.39,24.43,66300.0,14.2886,14.3062,14.2711,14.2945,66300.0
2009-07-13 12:00:00,24.42,24.46,24.42,24.43,45900.0,14.2886,14.312,14.2886,14.2945,45900.0
2009-07-13 12:10:00,24.43,24.47,24.43,24.47,37100.0,14.2945,14.3179,14.2945,14.3179,37100.0
2009-07-13 12:20:00,24.47,24.48,24.44,24.47,46500.0,14.3179,14.3237,14.3003,14.3179,46500.0
2009-07-13 12:30:00,24.47,24.51,24.46,24.51,67300.0,14.3179,14.3413,14.312,14.3413,67300.0
2009-07-13 12:40:00,24.51,24.56,24.5,24.53,67500.0,14.3413,14.3705,14.3354,14.353,67500.0
2009-07-13 12:50:00,24.52,24.54,24.46,24.49,81500.0,14.3471,14.3588,14.312,14.3296,81500.0
2009-07-13 13:00:00,24.49,24.51,24.44,24.45,95500.0,14.3296,14.3413,14.3003,14.3062,95500.0
2009-07-13 13:10:00,24.44,24.5,24.44,24.49,30700.0,14.3003,14.3354,14.3003,14.3296,30700.0
2009-07-13 13:20:00,24.5,24.55,24.5,24.5,58600.0,14.3354,14.3647,14.3354,14.3354,58600.0
2009-07-13 13:30:00,24.5,24.51,24.45,24.46,83300.0,14.3354,14.3413,14.3062,14.312,83300.0
2009-07-13 13:40:00,24.47,24.5,24.44,24.47,54400.0,14.3179,14.3354,14.3003,14.3179,54400.0
2009-07-13 13:50:00,24.47,24.49,24.45,24.49,39900.0,14.3179,14.3296,14.3062,14.3296,39900.0
2009-07-13 14:00:00,24.49,24.51,24.46,24.46,45200.0,14.3296,14.3413,14.312,14.312,45200.0
2009-07-13 14:10:00,24.45,24.51,24.45,24.48,59300.0,14.3062,14.3413,14.3062,14.3237,59300.0
2009-07-13 14:20:00,24.49,24.53,24.48,24.49,92100.0,14.3296,14.353,14.3237,14.3296,92100.0
2009-07-13 14:30:00,24.49,24.51,24.44,24.49,58900.0,14.3296,14.3413,14.3003,14.3296,58900.0
2009-07-13 14:40:00,24.49,24.5,24.47,24.5,46800.0,14.3296,14.3354,14.3179,14.3354,46800.0
2009-07-13 14:50:00,24.51,24.53,24.46,24.53,71700.0,14.3413,14.353,14.312,14.353,71700.0
2009-07-13 15:00:00,24.52,24.54,24.5,24.52,52300.0,14.3471,14.3588,14.3354,14.3471,52300.0
2009-07-13 15:10:00,24.51,24.54,24.5,24.51,58400.0,14.3413,14.3588,14.3354,14.3413,58400.0
2009-07-13 15:20:00,24.52,24.53,24.5,24.51,47900.0,14.3471,14.353,14.3354,14.3413,47900.0
2009-07-13 15:30:00,24.51,24.55,24.48,24.54,81000.0,14.3413,14.3647,14.3237,14.3588,81000.0
2009-07-13 15:40:00,24.53,24.59,24.52,24.56,115500.0,14.353,14.3881,14.3471,14.3705,115500.0
2009-07-13 15:50:00,24.55,24.62,24.55,24.62,239800.0,14.3647,14.4056,14.3647,14.4056,239800.0
2009-07-14 09:30:00,24.61,24.61,24.4,24.46,139800.0,14.3998,14.3998,14.2769,14.312,139800.0
2009-07-14 09:40:00,24.46,24.48,24.34,24.35,93400.0,14.312,14.3237,14.2418,14.2477,93400.0
2009-07-14 09:50:00,24.35,24.43,24.29,24.41,65700.0,14.2477,14.2945,14.2126,14.2828,65700.0
2009-07-14 10:00:00,24.41,24.5,24.41,24.48,116700.0,14.2828,14.3354,14.2828,14.3237,116700.0
2009-07-14 10:10:00,24.49,24.55,24.46,24.51,114300.0,14.3296,14.3647,14.312,14.3413,114300.0
2009-07-14 10:20:00,24.51,24.54,24.46,24.47,102700.0,14.3413,14.3588,14.312,14.3179,102700.0
2009-07-14 10:30:00,24.47,24.47,24.34,24.4,103800.0,14.3179,14.3179,14.2418,14.2769,103800.0
2009-07-14 10:40:00,24.39,24.42,24.32,24.39,91100.0,14.2711,14.2886,14.2301,14.2711,91100.0
2009-07-14 10:50:00,24.39,24.42,24.39,24.41,37700.0,14.2711,14.2886,14.2711,14.2828,37700.0
2009-07-14 11:00:00,24.41,24.51,24.41,24.5,45200.0,14.2828,14.3413,14.2828,14.3354,45200.0
2009-07-14 11:10:00,24.5,24.56,24.48,24.56,92700.0,14.3354,14.3705,14.3237,14.3705,92700.0
2009-07-14 11:20:00,24.56,24.61,24.55,24.6,66600.0,14.3705,14.3998,14.3647,14.3939,66600.0
2009-07-14 11:30:00,24.6,24.62,24.58,24.58,32500.0,14.3939,14.4056,14.3822,14.3822,32500.0
2009-07-14 11:40:00,24.58,24.59,24.57,24.57,12000.0,14.3822,14.3881,14.3764,14.3764,12000.0
2009-07-14 11:50:00,24.57,24.64,24.57,24.62,33100.0,14.3764,14.4173,14.3764,14.4056,33100.0
2009-07-14 12:00:00,24.62,24.63,24.56,24.56,16400.0,14.4056,14.4115,14.3705,14.3705,16400.0
2009-07-14 12:10:00,24.56,24.61,24.56,24.61,34700.0,14.3705,14.3998,14.3705,14.3998,34700.0
2009-07-14 12:20:00,24.6,24.6,24.53,24.54,22300.0,14.3939,14.3939,14.353,14.3588,22300.0
2009-07-14 12:30:00,24.54,24.57,24.53,24.55,38700.0,14.3588,14.3764,14.353,14.3647,38700.0
2009-07-14 12:40:00,24.55,24.59,24.55,24.58,11700.0,14.3647,14.3881,14.3647,14.3822,11700.0
2009-07-14 12:50:00,24.59,24.6,24.57,24.58,13200.0,14.3881,14.3939,14.3764,14.3822,13200.0
2009-07-14 13:00:00,24.58,24.62,24.57,24.61,23300.0,14.3822,14.4056,14.3764,14.3998,23300.0
2009-07-14 13:10:00,24.6,24.61,24.58,24.58,23800.0,14.3939,14.3998,14.3822,14.3822,23800.0
2009-07-14 13:20:00,24.57,24.58,24.57,24.57,10500.0,14.3764,14.3822,14.3764,14.3764,10500.0
2009-07-14 13:30:00,24.57,24.6,24.57,24.57,41900.0,14.3764,14.3939,14.3764,14.3764,41900.0
2009-07-14 13:40:00,24.56,24.6,24.56,24.6,16200.0,14.3705,14.3939,14.3705,14.3939,16200.0
2009-07-14 13:50:00,24.59,24.6,24.54,24.55,37200.0,14.3881,14.3939,14.3588,14.3647,37200.0
2009-07-14 14:00:00,24.56,24.58,24.5,24.52,65200.0,14.3705,14.3822,14.3354,14.3471,65200.0
2009-07-14 14:10:00,24.51,24.58,24.51,24.56,34900.0,14.3413,14.3822,14.3413,14.3705,34900.0
2009-07-14 14:20:00,24.57,24.57,24.54,24.55,32700.0,14.3764,14.3764,14.3588,14.3647,32700.0
2009-07-14 14:30:00,24.54,24.62,24.52,24.59,59200.0,14.3588,14.4056,14.3471,14.3881,59200.0
2009-07-14 14:40:00,24.59,24.62,24.56,24.57,60000.0,14.3881,14.4056,14.3705,14.3764,60000.0
2009-07-14 14:50:00,24.57,24.58,24.53,24.57,66900.0,14.3764,14.3822,14.353,14.3764,66900.0
2009-07-14 15:00:00,24.56,24.6,24.56,24.57,90100.0,14.3705,14.3939,14.3705,14.3764,90100.0
2009-07-14 15:10:00,24.58,24.62,24.58,24.61,69400.0,14.3822,14.4056,14.3822,14.3998,69400.0
2009-07-14 15:20:00,24.61,24.61,24.53,24.54,152500.0,14.3998,14.3998,14.353,14.3588,152500.0
2009-07-14 15:30:00,24.54,24.61,24.54,24.6,106800.0,14.3588,14.3998,14.3588,14.3939,106800.0
2009-07-14 15:40:00,24.6,24.64,24.57,24.61,185600.0,14.3939,14.4173,14.3764,14.3998,185600.0
2009-07-14 15:50:00,24.6,24.64,24.59,24.64,280200.0,14.3939,14.4173,14.3881,14.4173,280200.0
2009-07-15 09:30:00,24.85,24.94,24.61,24.83,118500.0,14.5402,14.5929,14.3998,14.5285,118500.0
2009-07-15 09:40:00,24.84,24.96,24.83,24.95,57300.0,14.5344,14.6046,14.5285,14.5987,57300.0
2009-07-15 09:50:00,24.96,25.01,24.92,24.94,104300.0,14.6046,14.6338,14.5812,14.5929,104300.0
2009-07-15 10:00:00,24.94,25.1,24.94,25.09,138700.0,14.5929,14.6865,14.5929,14.6807,138700.0
2009-07-15 10:10:00,25.09,25.17,25.09,25.11,185700.0,14.6807,14.7275,14.6807,14.6924,185700.0
2009-07-15 10:20:00,25.11,25.19,25.1,25.18,107100.0,14.6924,14.7392,14.6865,14.7333,107100.0
2009-07-15 10:30:00,25.18,25.2,25.17,25.17,51300.0,14.7333,14.745,14.7275,14.7275,51300.0
2009-07-15 10:40:00,25.17,25.2,25.16,25.18,53900.0,14.7275,14.745,14.7216,14.7333,53900.0
2009-07-15 10:50:00,25.18,25.18,25.1,25.15,113300.0,14.7333,14.7333,14.6865,14.7158,113300.0
2009-07-15 11:00:00,25.14,25.2,25.14,25.19,42000.0,14.7099,14.745,14.7099,14.7392,42000.0
2009-07-15 11:10:00,25.2,25.25,25.18,25.24,55100.0,14.745,14.7743,14.7333,14.7684,55100.0
2009-07-15 11:20:00,25.24,25.25,25.17,25.17,141600.0,14.7684,14.7743,14.7275,14.7275,141600.0
2009-07-15 11:30:00,25.16,25.23,25.16,25.21,115400.0,14.7216,14.7626,14.7216,14.7509,115400.0
2009-07-15 11:40:00,25.21,25.22,25.15,25.15,56000.0,14.7509,14.7567,14.7158,14.7158,56000.0
2009-07-15 11:50:00,25.16,25.22,25.16,25.18,44800.0,14.7216,14.7567,14.7216,14.7333,44800.0
2009-07-15 12:00:00,25.18,25.19,25.15,25.17,24700.0,14.7333,14.7392,14.7158,14.7275,24700.0
2009-07-15 12:10:00,25.18,25.21,25.16,25.17,95800.0,14.7333,14.7509,14.7216,14.7275,95800.0
2009-07-15 12:20:00,25.16,25.17,25.12,25.13,80400.0,14.7216,14.7275,14.6982,14.7041,80400.0
2009-07-15 12:30:00,25.14,25.15,25.11,25.12,61000.0,14.7099,14.7158,14.6924,14.6982,61000.0
2009-07-15 12:40:00,25.13,25.14,25.1,25.13,83500.0,14.7041,14.7099,14.6865,14.7041,83500.0
2009-07-15 12:50:00,25.13,25.15,25.12,25.13,41300.0,14.7041,14.7158,14.6982,14.7041,41300.0
2009-07-15 13:00:00,25.13,25.15,25.12,25.14,33800.0,14.7041,14.7158,14.6982,14.7099,33800.0
2009-07-15 13:10:00,25.13,25.15,25.13,25.15,35100.0,14.7041,14.7158,14.7041,14.7158,35100.0
2009-07-15 13:20:00,25.15,25.22,25.15,25.21,58000.0,14.7158,14.7567,14.7158,14.7509,58000.0
2009-07-15 13:30:00,25.21,25.22,25.13,25.16,72400.0,14.7509,14.7567,14.7041,14.7216,72400.0
2009-07-15 13:40:00,25.16,25.21,25.16,25.18,131000.0,14.7216,14.7509,14.7216,14.7333,131000.0
2009-07-15 13:50:00,25.17,25.21,25.16,25.16,72800.0,14.7275,14.7509,14.7216,14.7216,72800.0
2009-07-15 14:00:00,25.17,25.26,25.16,25.25,108100.0,14.7275,14.7801,14.7216,14.7743,108100.0
2009-07-15 14:10:00,25.25,25.28,25.25,25.26,90700.0,14.7743,14.7918,14.7743,14.7801,90700.0
2009-07-15 14:20:00,25.26,25.3,25.24,25.29,83700.0,14.7801,14.8035,14.7684,14.7977,83700.0
2009-07-15 14:30:00,25.3,25.31,25.28,25.3,82800.0,14.8035,14.8094,14.7918,14.8035,82800.0
2009-07-15 14:40:00,25.3,25.37,25.29,25.37,101200.0,14.8035,14.8445,14.7977,14.8445,101200.0
2009-07-15 14:50:00,25.36,25.37,25.29,25.3,174200.0,14.8386,14.8445,14.7977,14.8035,174200.0
2009-07-15 15:00:00,25.29,25.31,25.28,25.3,207600.0,14.7977,14.8094,14.7918,14.8035,207600.0
2009-07-15 15:10:00,25.3,25.34,25.28,25.3,115800.0,14.8035,14.8269,14.7918,14.8035,115800.0
2009-07-15 15:20:00,25.31,25.31,25.26,25.26,107700.0,14.8094,14.8094,14.7801,14.7801,107700.0
2009-07-15 15:30:00,25.26,25.29,25.21,25.22,246300.0,14.7801,14.7977,14.7509,14.7567,246300.0
2009-07-15 15:40:00,25.22,25.24,25.16,25.17,487900.0,14.7567,14.7684,14.7216,14.7275,487900.0
2009-07-15 15:50:00,25.17,25.3,25.17,25.3,641100.0,14.7275,14.8035,14.7275,14.8035,641100.0
2009-07-16 09:30:00,25.18,25.26,25.07,25.22,97500.0,14.7333,14.7801,14.6689,14.7567,97500.0
2009-07-16 09:40:00,25.22,25.29,25.2,25.2,64400.0,14.7567,14.7977,14.745,14.745,64400.0
2009-07-16 09:50:00,25.21,25.37,25.21,25.27,107300.0,14.7509,14.8445,14.7509,14.786,107300.0
2009-07-16 10:00:00,25.27,25.28,25.17,25.24,50000.0,14.786,14.7918,14.7275,14.7684,50000.0
2009-07-16 10:10:00,25.24,25.27,25.18,25.24,38300.0,14.7684,14.786,14.7333,14.7684,38300.0
2009-07-16 10:20:00,25.22,25.26,25.16,25.22,74200.0,14.7567,14.7801,14.7216,14.7567,74200.0
2009-07-16 10:30:00,25.21,25.27,25.21,25.24,46600.0,14.7509,14.786,14.7509,14.7684,46600.0
2009-07-16 10:40:00,25.23,25.25,25.21,25.21,42100.0,14.7626,14.7743,14.7509,14.7509,42100.0
2009-07-16 10:50:00,25.22,25.22,25.12,25.12,94200.0,14.7567,14.7567,14.6982,14.6982,94200.0
2009-07-16 11:00:00,25.13,25.16,25.1,25.1,94900.0,14.7041,14.7216,14.6865,14.6865,94900.0
2009-07-16 11:10:00,25.11,25.12,25.06,25.09,93700.0,14.6924,14.6982,14.6631,14.6807,93700.0
2009-07-16 11:20:00,25.09,25.12,25.08,25.1,77100.0,14.6807,14.6982,14.6748,14.6865,77100.0
2009-07-16 11:30:00,25.1,25.17,25.09,25.17,235500.0,14.6865,14.7275,14.6807,14.7275,235500.0
2009-07-16 11:40:00,25.17,25.21,25.17,25.2,34400.0,14.7275,14.7509,14.7275,14.745,34400.0
2009-07-16 11:50:00,25.2,25.28,25.2,25.26,38000.0,14.745,14.7918,14.745,14.7801,38000.0
2009-07-16 12:00:00,25.26,25.26,25.19,25.21,212000.0,14.7801,14.7801,14.7392,14.7509,212000.0
2009-07-16 12:10:00,25.2,25.21,25.16,25.16,83500.0,14.745,14.7509,14.7216,14.7216,83500.0
2009-07-16 12:20:00,25.16,25.17,25.14,25.15,73200.0,14.7216,14.7275,14.7099,14.7158,73200.0
2009-07-16 12:30:00,25.14,25.16,25.08,25.1,56700.0,14.7099,14.7216,14.6748,14.6865,56700.0
2009-07-16 12:40:00,25.1,25.1,25.04,25.07,92400.0,14.6865,14.6865,14.6514,14.6689,92400.0
2009-07-16 12:50:00,25.08,25.08,25.02,25.03,104700.0,14.6748,14.6748,14.6397,14.6455,104700.0
2009-07-16 13:00:00,25.03,25.05,24.99,25.0,152000.0,14.6455,14.6572,14.6221,14.628,152000.0
2009-07-16 13:10:00,24.99,25.0,24.96,24.99,104500.0,14.6221,14.628,14.6046,14.6221,104500.0
2009-07-16 13:20:00,24.99,25.15,24.96,24.97,142400.0,14.6221,14.7158,14.6046,14.6104,142400.0
2009-07-16 13:30:00,24.97,24.98,24.93,24.94,125400.0,14.6104,14.6163,14.587,14.5929,125400.0
2009-07-16 13:40:00,24.94,25.01,24.93,25.0,132500.0,14.5929,14.6338,14.587,14.628,132500.0
2009-07-16 13:50:00,25.0,25.1,24.99,25.09,103100.0,14.628,14.6865,14.6221,14.6807,103100.0
2009-07-16 14:00:00,25.1,25.11,25.05,25.09,98500.0,14.6865,14.6924,14.6572,14.6807,98500.0
2009-07-16 14:10:00,25.08,25.1,25.04,25.06,132100.0,14.6748,14.6865,14.6514,14.6631,132100.0
2009-07-16 14:20:00,25.06,25.13,25.06,25.12,54800.0,14.6631,14.7041,14.6631,14.6982,54800.0
2009-07-16 14:30:00,25.12,25.18,25.11,25.18,125800.0,14.6982,14.7333,14.6924,14.7333,125800.0
2009-07-16 14:40:00,25.19,25.29,25.18,25.28,373100.0,14.7392,14.7977,14.7333,14.7918,373100.0
2009-07-16 14:50:00,25.28,25.33,25.27,25.3,74500.0,14.7918,14.8211,14.786,14.8035,74500.0
2009-07-16 15:00:00,25.29,25.3,25.26,25.27,173500.0,14.7977,14.8035,14.7801,14.786,173500.0
2009-07-16 15:10:00,25.28,25.3,25.27,25.3,120000.0,14.7918,14.8035,14.786,14.8035,120000.0
2009-07-16 15:20:00,25.29,25.37,25.27,25.35,92600.0,14.7977,14.8445,14.786,14.8328,92600.0
2009-07-16 15:30:00,25.35,25.37,25.33,25.34,81000.0,14.8328,14.8445,14.8211,14.8269,81000.0
2009-07-16 15:40:00,25.34,25.43,25.34,25.42,150700.0,14.8269,14.8796,14.8269,14.8737,150700.0
2009-07-16 15:50:00,25.41,25.43,25.32,25.35,477300.0,14.8679,14.8796,14.8152,14.8328,477300.0
2009-07-17 09:30:00,25.48,25.48,25.09,25.22,420100.0,14.9088,14.9088,14.6807,14.7567,420100.0
2009-07-17 09:40:00,25.25,25.28,25.13,25.16,67500.0,14.7743,14.7918,14.7041,14.7216,67500.0
2009-07-17 09:50:00,25.17,25.17,25.07,25.08,157900.0,14.7275,14.7275,14.6689,14.6748,157900.0
2009-07-17 10:00:00,25.08,25.16,25.06,25.09,119200.0,14.6748,14.7216,14.6631,14.6807,119200.0
2009-07-17 10:10:00,25.09,25.21,25.08,25.21,61000.0,14.6807,14.7509,14.6748,14.7509,61000.0
2009-07-17 10:20:00,25.2,25.25,25.2,25.21,36900.0,14.745,14.7743,14.745,14.7509,36900.0
2009-07-17 10:30:00,25.22,25.31,25.22,25.25,45600.0,14.7567,14.8094,14.7567,14.7743,45600.0
2009-07-17 10:40:00,25.26,25.26,25.17,25.19,72400.0,14.7801,14.7801,14.7275,14.7392,72400.0
2009-07-17 10:50:00,25.18,25.22,25.15,25.21,37300.0,14.7333,14.7567,14.7158,14.7509,37300.0
2009-07-17 11:00:00,25.21,25.26,25.19,25.24,45000.0,14.7509,14.7801,14.7392,14.7684,45000.0
2009-07-17 11:10:00,25.23,25.24,25.16,25.2,41300.0,14.7626,14.7684,14.7216,14.745,41300.0
2009-07-17 11:20:00,25.19,25.22,25.17,25.2,94700.0,14.7392,14.7567,14.7275,14.745,94700.0
2009-07-17 11:30:00,25.21,25.23,25.17,25.23,87500.0,14.7509,14.7626,14.7275,14.7626,87500.0
2009-07-17 11:40:00,25.23,25.24,25.17,25.21,31600.0,14.7626,14.7684,14.7275,14.7509,31600.0
2009-07-17 11:50:00,25.21,25.22,25.18,25.21,30000.0,14.7509,14.7567,14.7333,14.7509,30000.0
2009-07-17 12:00:00,25.21,25.27,25.2,25.26,37000.0,14.7509,14.786,14.745,14.7801,37000.0
2009-07-17 12:10:00,25.25,25.25,25.21,25.22,17100.0,14.7743,14.7743,14.7509,14.7567,17100.0
2009-07-17 12:20:00,25.23,25.24,25.2,25.2,44500.0,14.7626,14.7684,14.745,14.745,44500.0
2009-07-17 12:30:00,25.2,25.26,25.19,25.26,61800.0,14.745,14.7801,14.7392,14.7801,61800.0
2009-07-17 12:40:00,25.27,25.29,25.25,25.25,34300.0,14.786,14.7977,14.7743,14.7743,34300.0
2009-07-17 12:50:00,25.25,25.26,25.22,25.24,20700.0,14.7743,14.7801,14.7567,14.7684,20700.0
2009-07-17 13:00:00,25.24,25.24,25.23,25.23,8000.0,14.7684,14.7684,14.7626,14.7626,8000.0
2009-07-17 13:10:00,25.24,25.26,25.23,25.26,19100.0,14.7684,14.7801,14.7626,14.7801,19100.0
2009-07-17 13:20:00,25.26,25.3,25.26,25.29,45600.0,14.7801,14.8035,14.7801,14.7977,45600.0
2009-07-17 13:30:00,25.3,25.35,25.3,25.31,68300.0,14.8035,14.8328,14.8035,14.8094,68300.0
2009-07-17 13:40:00,25.31,25.35,25.3,25.33,38900.0,14.8094,14.8328,14.8035,14.8211,38900.0
2009-07-17 13:50:00,25.33,25.34,25.3,25.3,29400.0,14.8211,14.8269,14.8035,14.8035,29400.0
2009-07-17 14:00:00,25.3,25.31,25.26,25.27,25000.0,14.8035,14.8094,14.7801,14.786,25000.0
2009-07-17 14:10:00,25.26,25.27,25.23,25.24,16500.0,14.7801,14.786,14.7626,14.7684,16500.0
2009-07-17 14:20:00,25.24,25.27,25.23,25.26,29700.0,14.7684,14.786,14.7626,14.7801,29700.0
2009-07-17 14:30:00,25.27,25.29,25.25,25.26,33200.0,14.786,14.7977,14.7743,14.7801,33200.0
2009-07-17 14:40:00,25.25,25.29,25.25,25.25,56600.0,14.7743,14.7977,14.7743,14.7743,56600.0
2009-07-17 14:50:00,25.26,25.28,25.25,25.28,37800.0,14.7801,14.7918,14.7743,14.7918,37800.0
2009-07-17 15:00:00,25.28,25.29,25.25,25.25,36300.0,14.7918,14.7977,14.7743,14.7743,36300.0
2009-07-17 15:10:00,25.25,25.28,25.21,25.28,92400.0,14.7743,14.7918,14.7509,14.7918,92400.0
2009-07-17 15:20:00,25.28,25.29,25.25,25.27,76400.0,14.7918,14.7977,14.7743,14.786,76400.0
2009-07-17 15:30:00,25.26,25.26,25.23,25.26,44600.0,14.7801,14.7801,14.7626,14.7801,44600.0
2009-07-17 15:40:00,25.26,25.31,25.25,25.27,99400.0,14.7801,14.8094,14.7743,14.786,99400.0
2009-07-17 15:50:00,25.28,25.36,25.28,25.35,234000.0,14.7918,14.8386,14.7918,14.8328,234000.0
2009-07-20 09:30:00,25.33,25.43,25.26,25.43,180000.0,14.8211,14.8796,14.7801,14.8796,180000.0
2009-07-20 09:40:00,25.42,25.43,25.26,25.35,176400.0,14.8737,14.8796,14.7801,14.8328,176400.0
2009-07-20 09:50:00,25.35,25.44,25.34,25.36,163000.0,14.8328,14.8854,14.8269,14.8386,163000.0
2009-07-20 10:00:00,25.37,25.42,25.28,25.28,136200.0,14.8445,14.8737,14.7918,14.7918,136200.0
2009-07-20 10:10:00,25.28,25.31,25.26,25.27,105700.0,14.7918,14.8094,14.7801,14.786,105700.0
2009-07-20 10:20:00,25.28,25.33,25.27,25.33,66900.0,14.7918,14.8211,14.786,14.8211,66900.0
2009-07-20 10:30:00,25.32,25.37,25.27,25.32,195200.0,14.8152,14.8445,14.786,14.8152,195200.0
2009-07-20 10:40:00,25.32,25.36,25.29,25.33,55000.0,14.8152,14.8386,14.7977,14.8211,55000.0
2009-07-20 10:50:00,25.33,25.36,25.31,25.35,53300.0,14.8211,14.8386,14.8094,14.8328,53300.0
2009-07-20 11:00:00,25.34,25.35,25.3,25.32,41500.0,14.8269,14.8328,14.8035,14.8152,41500.0
2009-07-20 11:10:00,25.32,25.36,25.3,25.3,89600.0,14.8152,14.8386,14.8035,14.8035,89600.0
2009-07-20 11:20:00,25.3,25.37,25.29,25.37,46400.0,14.8035,14.8445,14.7977,14.8445,46400.0
2009-07-20 11:30:00,25.38,25.42,25.36,25.41,61800.0,14.8503,14.8737,14.8386,14.8679,61800.0
2009-07-20 11:40:00,25.41,25.45,25.4,25.44,30700.0,14.8679,14.8913,14.862,14.8854,30700.0
2009-07-20 11:50:00,25.44,25.44,25.42,25.42,19300.0,14.8854,14.8854,14.8737,14.8737,19300.0
2009-07-20 12:00:00,25.42,25.48,25.4,25.4,86200.0,14.8737,14.9088,14.862,14.862,86200.0
2009-07-20 12:10:00,25.4,25.4,25.36,25.39,19100.0,14.862,14.862,14.8386,14.8562,19100.0
2009-07-20 12:20:00,25.39,25.39,25.36,25.36,18400.0,14.8562,14.8562,14.8386,14.8386,18400.0
2009-07-20 12:30:00,25.37,25.37,25.36,25.37,11900.0,14.8445,14.8445,14.8386,14.8445,11900.0
2009-07-20 12:40:00,25.37,25.42,25.36,25.42,29000.0,14.8445,14.8737,14.8386,14.8737,29000.0
2009-07-20 12:50:00,25.42,25.42,25.36,25.36,77300.0,14.8737,14.8737,14.8386,14.8386,77300.0
2009-07-20 13:00:00,25.37,25.37,25.33,25.34,28300.0,14.8445,14.8445,14.8211,14.8269,28300.0
2009-07-20 13:10:00,25.33,25.37,25.33,25.35,48400.0,14.8211,14.8445,14.8211,14.8328,48400.0
2009-07-20 13:20:00,25.35,25.36,25.3,25.3,53200.0,14.8328,14.8386,14.8035,14.8035,53200.0
2009-07-20 13:30:00,25.3,25.43,25.3,25.37,151500.0,14.8035,14.8796,14.8035,14.8445,151500.0
2009-07-20 13:40:00,25.37,25.42,25.36,25.42,38500.0,14.8445,14.8737,14.8386,14.8737,38500.0
2009-07-20 13:50:00,25.42,25.42,25.4,25.41,22900.0,14.8737,14.8737,14.862,14.8679,22900.0
2009-07-20 14:00:00,25.41,25.42,25.38,25.42,40600.0,14.8679,14.8737,14.8503,14.8737,40600.0
2009-07-20 14:10:00,25.41,25.47,25.4,25.47,28100.0,14.8679,14.903,14.862,14.903,28100.0
2009-07-20 14:20:00,25.47,25.47,25.39,25.39,46900.0,14.903,14.903,14.8562,14.8562,46900.0
2009-07-20 14:30:00,25.4,25.46,25.39,25.42,48500.0,14.862,14.8971,14.8562,14.8737,48500.0
2009-07-20 14:40:00,25.42,25.46,25.42,25.44,60600.0,14.8737,14.8971,14.8737,14.8854,60600.0
2009-07-20 14:50:00,25.44,25.44,25.42,25.42,18000.0,14.8854,14.8854,14.8737,14.8737,18000.0
2009-07-20 15:00:00,25.42,25.54,25.42,25.48,91700.0,14.8737,14.944,14.8737,14.9088,91700.0
2009-07-20 15:10:00,25.48,25.51,25.47,25.48,87800.0,14.9088,14.9264,14.903,14.9088,87800.0
2009-07-20 15:20:00,25.48,25.53,25.47,25.51,59800.0,14.9088,14.9381,14.903,14.9264,59800.0
2009-07-20 15:30:00,25.51,25.53,25.49,25.52,135500.0,14.9264,14.9381,14.9147,14.9323,135500.0
2009-07-20 15:40:00,25.52,25.57,25.5,25.56,191600.0,14.9323,14.9615,14.9205,14.9557,191600.0
2009-07-20 15:50:00,25.57,25.61,25.56,25.6,377000.0,14.9615,14.9849,14.9557,14.9791,377000.0
2009-07-21 09:30:00,25.74,25.74,25.52,25.6,122100.0,15.061,15.061,14.9323,14.9791,122100.0
2009-07-21 09:40:00,25.59,25.59,25.32,25.34,87200.0,14.9732,14.9732,14.8152,14.8269,87200.0
2009-07-21 09:50:00,25.35,25.39,25.31,25.32,93000.0,14.8328,14.8562,14.8094,14.8152,93000.0
2009-07-21 10:00:00,25.31,25.4,25.25,25.31,131400.0,14.8094,14.862,14.7743,14.8094,131400.0
2009-07-21 10:10:00,25.31,25.35,25.26,25.35,129500.0,14.8094,14.8328,14.7801,14.8328,129500.0
2009-07-21 10:20:00,25.35,25.4,25.33,25.37,49400.0,14.8328,14.862,14.8211,14.8445,49400.0
2009-07-21 10:30:00,25.37,25.42,25.29,25.34,205100.0,14.8445,14.8737,14.7977,14.8269,205100.0
2009-07-21 10:40:00,25.33,25.34,25.28,25.28,50300.0,14.8211,14.8269,14.7918,14.7918,50300.0
2009-07-21 10:50:00,25.28,25.37,25.26,25.36,38300.0,14.7918,14.8445,14.7801,14.8386,38300.0
2009-07-21 11:00:00,25.37,25.45,25.37,25.43,61500.0,14.8445,14.8913,14.8445,14.8796,61500.0
2009-07-21 11:10:00,25.44,25.44,25.32,25.36,64900.0,14.8854,14.8854,14.8152,14.8386,64900.0
2009-07-21 11:20:00,25.36,25.4,25.35,25.39,36700.0,14.8386,14.862,14.8328,14.8562,36700.0
2009-07-21 11:30:00,25.39,25.42,25.35,25.42,78700.0,14.8562,14.8737,14.8328,14.8737,78700.0
2009-07-21 11:40:00,25.41,25.42,25.34,25.35,79400.0,14.8679,14.8737,14.8269,14.8328,79400.0
2009-07-21 11:50:00,25.36,25.39,25.31,25.35,46800.0,14.8386,14.8562,14.8094,14.8328,46800.0
2009-07-21 12:00:00,25.34,25.37,25.31,25.35,86000.0,14.8269,14.8445,14.8094,14.8328,86000.0
2009-07-21 12:10:00,25.35,25.39,25.34,25.38,79500.0,14.8328,14.8562,14.8269,14.8503,79500.0
2009-07-21 12:20:00,25.38,25.39,25.34,25.36,43800.0,14.8503,14.8562,14.8269,14.8386,43800.0
2009-07-21 12:30:00,25.37,25.42,25.34,25.42,66600.0,14.8445,14.8737,14.8269,14.8737,66600.0
2009-07-21 12:40:00,25.41,25.41,25.35,25.37,23000.0,14.8679,14.8679,14.8328,14.8445,23000.0
2009-07-21 12:50:00,25.37,25.39,25.34,25.36,27100.0,14.8445,14.8562,14.8269,14.8386,27100.0
2009-07-21 13:00:00,25.35,25.38,25.34,25.37,45200.0,14.8328,14.8503,14.8269,14.8445,45200.0
2009-07-21 13:10:00,25.37,25.41,25.34,25.41,38300.0,14.8445,14.8679,14.8269,14.8679,38300.0
2009-07-21 13:20:00,25.41,25.42,25.39,25.42,35900.0,14.8679,14.8737,14.8562,14.8737,35900.0
2009-07-21 13:30:00,25.42,25.42,25.37,25.39,36600.0,14.8737,14.8737,14.8445,14.8562,36600.0
2009-07-21 13:40:00,25.4,25.42,25.39,25.42,73100.0,14.862,14.8737,14.8562,14.8737,73100.0
2009-07-21 13:50:00,25.42,25.45,25.38,25.39,78700.0,14.8737,14.8913,14.8503,14.8562,78700.0
2009-07-21 14:00:00,25.38,25.4,25.35,25.36,127000.0,14.8503,14.862,14.8328,14.8386,127000.0
2009-07-21 14:10:00,25.36,25.42,25.36,25.4,95200.0,14.8386,14.8737,14.8386,14.862,95200.0
2009-07-21 14:20:00,25.4,25.41,25.37,25.38,24900.0,14.862,14.8679,14.8445,14.8503,24900.0
2009-07-21 14:30:00,25.38,25.46,25.34,25.45,73900.0,14.8503,14.8971,14.8269,14.8913,73900.0
2009-07-21 14:40:00,25.46,25.46,25.4,25.43,26600.0,14.8971,14.8971,14.862,14.8796,26600.0
2009-07-21 14:50:00,25.43,25.43,25.39,25.43,93000.0,14.8796,14.8796,14.8562,14.8796,93000.0
2009-07-21 15:00:00,25.42,25.44,25.42,25.43,47400.0,14.8737,14.8854,14.8737,14.8796,47400.0
2009-07-21 15:10:00,25.44,25.47,25.4,25.47,152800.0,14.8854,14.903,14.862,14.903,152800.0
2009-07-21 15:20:00,25.47,25.51,25.45,25.51,143300.0,14.903,14.9264,14.8913,14.9264,143300.0
2009-07-21 15:30:00,25.52,25.53,25.49,25.53,114500.0,14.9323,14.9381,14.9147,14.9381,114500.0
2009-07-21 15:40:00,25.53,25.58,25.52,25.57,224100.0,14.9381,14.9674,14.9323,14.9615,224100.0
2009-07-21 15:50:00,25.57,25.78,25.57,25.65,287300.0,14.9615,15.0844,14.9615,15.0083,287300.0
2009-07-22 09:30:00,25.59,25.61,25.25,25.46,137300.0,14.9732,14.9849,14.7743,14.8971,137300.0
2009-07-22 09:40:00,25.44,25.51,25.37,25.39,90400.0,14.8854,14.9264,14.8445,14.8562,90400.0
2009-07-22 09:50:00,25.4,25.47,25.34,25.36,58500.0,14.862,14.903,14.8269,14.8386,58500.0
2009-07-22 10:00:00,25.37,25.46,25.37,25.41,91100.0,14.8445,14.8971,14.8445,14.8679,91100.0
2009-07-22 10:10:00,25.41,25.47,25.39,25.46,88600.0,14.8679,14.903,14.8562,14.8971,88600.0
2009-07-22 10:20:00,25.47,25.55,25.46,25.49,63900.0,14.903,14.9498,14.8971,14.9147,63900.0
2009-07-22 10:30:00,25.49,25.54,25.46,25.5,44200.0,14.9147,14.944,14.8971,14.9205,44200.0
2009-07-22 10:40:00,25.51,25.54,25.46,25.54,34500.0,14.9264,14.944,14.8971,14.944,34500.0
2009-07-22 10:50:00,25.55,25.56,25.5,25.52,25000.0,14.9498,14.9557,14.9205,14.9323,25000.0
2009-07-22 11:00:00,25.52,25.63,25.51,25.57,65900.0,14.9323,14.9966,14.9264,14.9615,65900.0
2009-07-22 11:10:00,25.57,25.57,25.55,25.56,31800.0,14.9615,14.9615,14.9498,14.9557,31800.0
2009-07-22 11:20:00,25.57,25.58,25.51,25.54,33400.0,14.9615,14.9674,14.9264,14.944,33400.0
2009-07-22 11:30:00,25.53,25.56,25.5,25.5,45900.0,14.9381,14.9557,14.9205,14.9205,45900.0
2009-07-22 11:40:00,25.49,25.49,25.41,25.41,35900.0,14.9147,14.9147,14.8679,14.8679,35900.0
2009-07-22 11:50:00,25.41,25.48,25.41,25.48,29000.0,14.8679,14.9088,14.8679,14.9088,29000.0
2009-07-22 12:00:00,25.48,25.5,25.48,25.5,24000.0,14.9088,14.9205,14.9088,14.9205,24000.0
2009-07-22 12:10:00,25.49,25.5,25.44,25.46,43300.0,14.9147,14.9205,14.8854,14.8971,43300.0
2009-07-22 12:20:00,25.46,25.6,25.45,25.55,47900.0,14.8971,14.9791,14.8913,14.9498,47900.0
2009-07-22 12:30:00,25.55,25.61,25.53,25.58,47700.0,14.9498,14.9849,14.9381,14.9674,47700.0
2009-07-22 12:40:00,25.58,25.69,25.58,25.64,66900.0,14.9674,15.0317,14.9674,15.0025,66900.0
2009-07-22 12:50:00,25.64,25.69,25.59,25.6,56700.0,15.0025,15.0317,14.9732,14.9791,56700.0
2009-07-22 13:00:00,25.6,25.6,25.55,25.55,35400.0,14.9791,14.9791,14.9498,14.9498,35400.0
2009-07-22 13:10:00,25.55,25.6,25.53,25.57,39200.0,14.9498,14.9791,14.9381,14.9615,39200.0
2009-07-22 13:20:00,25.57,25.57,25.52,25.52,29400.0,14.9615,14.9615,14.9323,14.9323,29400.0
2009-07-22 13:30:00,25.52,25.52,25.46,25.5,46000.0,14.9323,14.9323,14.8971,14.9205,46000.0
2009-07-22 13:40:00,25.51,25.52,25.45,25.47,35600.0,14.9264,14.9323,14.8913,14.903,35600.0
2009-07-22 13:50:00,25.48,25.53,25.47,25.53,33500.0,14.9088,14.9381,14.903,14.9381,33500.0
2009-07-22 14:00:00,25.54,25.56,25.47,25.47,47400.0,14.944,14.9557,14.903,14.903,47400.0
2009-07-22 14:10:00,25.48,25.56,25.48,25.54,43700.0,14.9088,14.9557,14.9088,14.944,43700.0
2009-07-22 14:20:00,25.53,25.54,25.5,25.52,38300.0,14.9381,14.944,14.9205,14.9323,38300.0
2009-07-22 14:30:00,25.52,25.58,25.5,25.52,56600.0,14.9323,14.9674,14.9205,14.9323,56600.0
2009-07-22 14:40:00,25.53,25.56,25.51,25.51,24700.0,14.9381,14.9557,14.9264,14.9264,24700.0
2009-07-22 14:50:00,25.51,25.53,25.49,25.51,67000.0,14.9264,14.9381,14.9147,14.9264,67000.0
2009-07-22 15:00:00,25.52,25.54,25.47,25.49,38100.0,14.9323,14.944,14.903,14.9147,38100.0
2009-07-22 15:10:00,25.48,25.5,25.44,25.47,127100.0,14.9088,14.9205,14.8854,14.903,127100.0
2009-07-22 15:20:00,25.48,25.5,25.44,25.49,48600.0,14.9088,14.9205,14.8854,14.9147,48600.0
2009-07-22 15:30:00,25.5,25.52,25.47,25.51,79200.0,14.9205,14.9323,14.903,14.9264,79200.0
2009-07-22 15:40:00,25.51,25.53,25.45,25.47,71500.0,14.9264,14.9381,14.8913,14.903,71500.0
2009-07-22 15:50:00,25.47,25.57,25.47,25.56,310600.0,14.903,14.9615,14.903,14.9557,310600.0
2009-07-23 09:30:00,25.26,25.51,25.26,25.48,55900.0,14.7801,14.9264,14.7801,14.9088,55900.0
2009-07-23 09:40:00,25.48,25.57,25.48,25.5,34300.0,14.9088,14.9615,14.9088,14.9205,34300.0
2009-07-23 09:50:00,25.5,25.56,25.43,25.52,106400.0,14.9205,14.9557,14.8796,14.9323,106400.0
2009-07-23 10:00:00,25.52,25.6,25.43,25.6,124900.0,14.9323,14.9791,14.8796,14.9791,124900.0
2009-07-23 10:10:00,25.59,25.66,25.53,25.58,98200.0,14.9732,15.0142,14.9381,14.9674,98200.0
2009-07-23 10:20:00,25.58,25.6,25.56,25.59,67500.0,14.9674,14.9791,14.9557,14.9732,67500.0
2009-07-23 10:30:00,25.59,25.77,25.54,25.77,180200.0,14.9732,15.0785,14.944,15.0785,180200.0
2009-07-23 10:40:00,25.78,25.8,25.75,25.76,62700.0,15.0844,15.0961,15.0668,15.0727,62700.0
2009-07-23 10:50:00,25.76,25.81,25.74,25.78,46800.0,15.0727,15.1019,15.061,15.0844,46800.0
2009-07-23 11:00:00,25.78,25.93,25.77,25.92,109000.0,15.0844,15.1722,15.0785,15.1663,109000.0
2009-07-23 11:10:00,25.92,26.0,25.92,25.98,67500.0,15.1663,15.2131,15.1663,15.2014,67500.0
2009-07-23 11:20:00,25.98,26.09,25.96,26.06,98900.0,15.2014,15.2658,15.1897,15.2482,98900.0
2009-07-23 11:30:00,26.06,26.06,25.99,26.02,76700.0,15.2482,15.2482,15.2073,15.2248,76700.0
2009-07-23 11:40:00,26.01,26.12,25.98,26.0,67200.0,15.219,15.2833,15.2014,15.2131,67200.0
2009-07-23 11:50:00,25.99,26.01,25.99,25.99,37300.0,15.2073,15.219,15.2073,15.2073,37300.0
2009-07-23 12:00:00,26.0,26.01,25.99,26.01,67600.0,15.2131,15.219,15.2073,15.219,67600.0
2009-07-23 12:10:00,26.0,26.02,25.95,25.96,49000.0,15.2131,15.2248,15.1839,15.1897,49000.0
2009-07-23 12:20:00,25.96,26.0,25.95,26.0,44600.0,15.1897,15.2131,15.1839,15.2131,44600.0
2009-07-23 12:30:00,25.99,26.0,25.98,26.0,22000.0,15.2073,15.2131,15.2014,15.2131,22000.0
2009-07-23 12:40:00,26.0,26.1,25.99,26.07,89600.0,15.2131,15.2716,15.2073,15.2541,89600.0
2009-07-23 12:50:00,26.08,26.1,26.03,26.08,115300.0,15.2599,15.2716,15.2307,15.2599,115300.0
2009-07-23 13:00:00,26.08,26.08,26.03,26.04,38700.0,15.2599,15.2599,15.2307,15.2365,38700.0
2009-07-23 13:10:00,26.03,26.05,26.03,26.04,21600.0,15.2307,15.2424,15.2307,15.2365,21600.0
2009-07-23 13:20:00,26.05,26.1,26.04,26.08,45500.0,15.2424,15.2716,15.2365,15.2599,45500.0
2009-07-23 13:30:00,26.08,26.15,26.08,26.13,71800.0,15.2599,15.3009,15.2599,15.2892,71800.0
2009-07-23 13:40:00,26.14,26.15,26.04,26.05,83600.0,15.295,15.3009,15.2365,15.2424,83600.0
2009-07-23 13:50:00,26.04,26.1,26.04,26.09,85400.0,15.2365,15.2716,15.2365,15.2658,85400.0
2009-07-23 14:00:00,26.09,26.11,26.05,26.07,54200.0,15.2658,15.2775,15.2424,15.2541,54200.0
2009-07-23 14:10:00,26.08,26.13,26.07,26.13,65400.0,15.2599,15.2892,15.2541,15.2892,65400.0
2009-07-23 14:20:00,26.13,26.13,26.07,26.1,61500.0,15.2892,15.2892,15.2541,15.2716,61500.0
2009-07-23 14:30:00,26.11,26.14,26.09,26.09,72400.0,15.2775,15.295,15.2658,15.2658,72400.0
2009-07-23 14:40:00,26.1,26.15,26.09,26.13,68100.0,15.2716,15.3009,15.2658,15.2892,68100.0
2009-07-23 14:50:00,26.13,26.16,26.1,26.14,98200.0,15.2892,15.3067,15.2716,15.295,98200.0
2009-07-23 15:00:00,26.15,26.21,26.14,26.15,93000.0,15.3009,15.336,15.295,15.3009,93000.0
2009-07-23 15:10:00,26.15,26.22,26.14,26.18,78200.0,15.3009,15.3418,15.295,15.3184,78200.0
2009-07-23 15:20:00,26.18,26.2,26.14,26.19,156900.0,15.3184,15.3301,15.295,15.3243,156900.0
2009-07-23 15:30:00,26.19,26.19,26.11,26.11,169100.0,15.3243,15.3243,15.2775,15.2775,169100.0
2009-07-23 15:40:00,26.12,26.13,26.02,26.03,337300.0,15.2833,15.2892,15.2248,15.2307,337300.0
2009-07-23 15:50:00,26.03,26.24,26.0,26.09,458700.0,15.2307,15.3535,15.2131,15.2658,458700.0
2009-07-24 09:30:00,26.0,26.27,25.84,25.88,55800.0,15.2131,15.3711,15.1195,15.1429,55800.0
2009-07-24 09:40:00,25.9,26.09,25.9,25.92,41100.0,15.1546,15.2658,15.1546,15.1663,41100.0
2009-07-24 09:50:00,25.92,25.95,25.82,25.84,46900.0,15.1663,15.1839,15.1078,15.1195,46900.0
2009-07-24 10:00:00,25.85,25.97,25.82,25.93,39100.0,15.1253,15.1956,15.1078,15.1722,39100.0
2009-07-24 10:10:00,25.92,25.94,25.87,25.9,49200.0,15.1663,15.178,15.137,15.1546,49200.0
2009-07-24 10:20:00,25.9,25.98,25.84,25.98,51000.0,15.1546,15.2014,15.1195,15.2014,51000.0
2009-07-24 10:30:00,25.98,26.0,25.9,25.9,34900.0,15.2014,15.2131,15.1546,15.1546,34900.0
2009-07-24 10:40:00,25.91,25.96,25.89,25.95,38600.0,15.1604,15.1897,15.1487,15.1839,38600.0
2009-07-24 10:50:00,25.95,25.95,25.91,25.95,37600.0,15.1839,15.1839,15.1604,15.1839,37600.0
2009-07-24 11:00:00,25.94,25.99,25.92,25.93,33900.0,15.178,15.2073,15.1663,15.1722,33900.0
2009-07-24 11:10:00,25.93,26.02,25.92,25.98,26400.0,15.1722,15.2248,15.1663,15.2014,26400.0
2009-07-24 11:20:00,25.99,26.07,25.99,26.02,48800.0,15.2073,15.2541,15.2073,15.2248,48800.0
2009-07-24 11:30:00,26.03,26.08,26.01,26.02,33500.0,15.2307,15.2599,15.219,15.2248,33500.0
2009-07-24 11:40:00,26.01,26.06,26.0,26.02,56100.0,15.219,15.2482,15.2131,15.2248,56100.0
2009-07-24 11:50:00,26.02,26.08,25.98,26.07,39900.0,15.2248,15.2599,15.2014,15.2541,39900.0
2009-07-24 12:00:00,26.07,26.08,26.02,26.03,24500.0,15.2541,15.2599,15.2248,15.2307,24500.0
2009-07-24 12:10:00,26.03,26.04,25.99,25.99,27900.0,15.2307,15.2365,15.2073,15.2073,27900.0
2009-07-24 12:20:00,25.98,25.98,25.94,25.95,33000.0,15.2014,15.2014,15.178,15.1839,33000.0
2009-07-24 12:30:00,25.96,25.98,25.95,25.98,19300.0,15.1897,15.2014,15.1839,15.2014,19300.0
2009-07-24 12:40:00,25.99,26.02,25.99,26.01,27500.0,15.2073,15.2248,15.2073,15.219,27500.0
2009-07-24 12:50:00,26.01,26.02,25.97,26.01,93900.0,15.219,15.2248,15.1956,15.219,93900.0
2009-07-24 13:00:00,26.02,26.02,25.97,26.0,126100.0,15.2248,15.2248,15.1956,15.2131,126100.0
2009-07-24 13:10:00,25.99,26.02,25.98,26.01,64700.0,15.2073,15.2248,15.2014,15.219,64700.0
2009-07-24 13:20:00,26.02,26.05,25.98,26.02,57100.0,15.2248,15.2424,15.2014,15.2248,57100.0
2009-07-24 13:30:00,26.02,26.12,26.02,26.12,73200.0,15.2248,15.2833,15.2248,15.2833,73200.0
2009-07-24 13:40:00,26.12,26.13,26.03,26.05,78100.0,15.2833,15.2892,15.2307,15.2424,78100.0
2009-07-24 13:50:00,26.05,26.08,26.04,26.06,29800.0,15.2424,15.2599,15.2365,15.2482,29800.0
2009-07-24 14:00:00,26.06,26.11,26.06,26.09,42300.0,15.2482,15.2775,15.2482,15.2658,42300.0
2009-07-24 14:10:00,26.09,26.12,26.07,26.08,28700.0,15.2658,15.2833,15.2541,15.2599,28700.0
2009-07-24 14:20:00,26.07,26.07,26.04,26.05,33900.0,15.2541,15.2541,15.2365,15.2424,33900.0
2009-07-24 14:30:00,26.05,26.06,26.04,26.05,38000.0,15.2424,15.2482,15.2365,15.2424,38000.0
2009-07-24 14:40:00,26.04,26.08,26.03,26.07,24300.0,15.2365,15.2599,15.2307,15.2541,24300.0
2009-07-24 14:50:00,26.07,26.07,25.99,26.0,58300.0,15.2541,15.2541,15.2073,15.2131,58300.0
2009-07-24 15:00:00,26.0,26.06,26.0,26.05,58100.0,15.2131,15.2482,15.2131,15.2424,58100.0
2009-07-24 15:10:00,26.06,26.1,26.05,26.09,54800.0,15.2482,15.2716,15.2424,15.2658,54800.0
2009-07-24 15:20:00,26.09,26.18,26.09,26.14,142400.0,15.2658,15.3184,15.2658,15.295,142400.0
2009-07-24 15:30:00,26.14,26.16,26.09,26.12,83000.0,15.295,15.3067,15.2658,15.2833,83000.0
2009-07-24 15:40:00,26.13,26.2,26.12,26.2,103600.0,15.2892,15.3301,15.2833,15.3301,103600.0
2009-07-24 15:50:00,26.2,26.23,26.18,26.22,234700.0,15.3301,15.3477,15.3184,15.3418,234700.0
2009-07-27 09:30:00,26.33,26.38,26.05,26.1,149100.0,15.4062,15.4355,15.2424,15.2716,149100.0
2009-07-27 09:40:00,26.12,26.38,26.12,26.25,83300.0,15.2833,15.4355,15.2833,15.3594,83300.0
2009-07-27 09:50:00,26.26,26.28,26.2,26.2,83000.0,15.3652,15.3769,15.3301,15.3301,83000.0
2009-07-27 10:00:00,26.21,26.39,26.21,26.32,97600.0,15.336,15.4413,15.336,15.4003,97600.0
2009-07-27 10:10:00,26.29,26.33,26.19,26.25,143900.0,15.3828,15.4062,15.3243,15.3594,143900.0
2009-07-27 10:20:00,26.24,26.3,26.21,26.23,79600.0,15.3535,15.3886,15.336,15.3477,79600.0
2009-07-27 10:30:00,26.22,26.23,26.13,26.13,55500.0,15.3418,15.3477,15.2892,15.2892,55500.0
2009-07-27 10:40:00,26.13,26.18,26.12,26.18,49700.0,15.2892,15.3184,15.2833,15.3184,49700.0
2009-07-27 10:50:00,26.18,26.23,26.15,26.21,40800.0,15.3184,15.3477,15.3009,15.336,40800.0
2009-07-27 11:00:00,26.22,26.24,26.18,26.21,46600.0,15.3418,15.3535,15.3184,15.336,46600.0
2009-07-27 11:10:00,26.22,26.32,26.21,26.23,76300.0,15.3418,15.4003,15.336,15.3477,76300.0
2009-07-27 11:20:00,26.22,26.35,26.22,26.32,84200.0,15.3418,15.4179,15.3418,15.4003,84200.0
2009-07-27 11:30:00,26.33,26.41,26.31,26.33,98700.0,15.4062,15.453,15.3945,15.4062,98700.0
2009-07-27 11:40:00,26.33,26.37,26.31,26.35,23100.0,15.4062,15.4296,15.3945,15.4179,23100.0
2009-07-27 11:50:00,26.34,26.34,26.24,26.25,40900.0,15.412,15.412,15.3535,15.3594,40900.0
2009-07-27 12:00:00,26.25,26.29,26.24,26.29,32700.0,15.3594,15.3828,15.3535,15.3828,32700.0
2009-07-27 12:10:00,26.29,26.33,26.29,26.33,30000.0,15.3828,15.4062,15.3828,15.4062,30000.0
2009-07-27 12:20:00,26.33,26.35,26.3,26.3,23700.0,15.4062,15.4179,15.3886,15.3886,23700.0
2009-07-27 12:30:00,26.3,26.38,26.3,26.38,67400.0,15.3886,15.4355,15.3886,15.4355,67400.0
2009-07-27 12:40:00,26.38,26.38,26.36,26.37,65800.0,15.4355,15.4355,15.4238,15.4296,65800.0
2009-07-27 12:50:00,26.38,26.38,26.35,26.35,33700.0,15.4355,15.4355,15.4179,15.4179,33700.0
2009-07-27 13:00:00,26.36,26.36,26.33,26.34,23100.0,15.4238,15.4238,15.4062,15.412,23100.0
2009-07-27 13:10:00,26.34,26.35,26.33,26.33,34100.0,15.412,15.4179,15.4062,15.4062,34100.0
2009-07-27 13:20:00,26.33,26.33,26.25,26.26,29900.0,15.4062,15.4062,15.3594,15.3652,29900.0
2009-07-27 13:30:00,26.27,26.3,26.25,26.29,31800.0,15.3711,15.3886,15.3594,15.3828,31800.0
2009-07-27 13:40:00,26.3,26.31,26.27,26.3,31900.0,15.3886,15.3945,15.3711,15.3886,31900.0
2009-07-27 13:50:00,26.31,26.37,26.3,26.37,28600.0,15.3945,15.4296,15.3886,15.4296,28600.0
2009-07-27 14:00:00,26.37,26.38,26.34,26.34,15500.0,15.4296,15.4355,15.412,15.412,15500.0
2009-07-27 14:10:00,26.34,26.41,26.34,26.41,39500.0,15.412,15.453,15.412,15.453,39500.0
2009-07-27 14:20:00,26.41,26.43,26.36,26.38,47300.0,15.453,15.4647,15.4238,15.4355,47300.0
2009-07-27 14:30:00,26.38,26.45,26.38,26.43,47100.0,15.4355,15.4764,15.4355,15.4647,47100.0
2009-07-27 14:40:00,26.43,26.47,26.42,26.43,58600.0,15.4647,15.4881,15.4589,15.4647,58600.0
2009-07-27 14:50:00,26.43,26.51,26.43,26.49,121400.0,15.4647,15.5115,15.4647,15.4998,121400.0
2009-07-27 15:00:00,26.49,26.5,26.46,26.46,147300.0,15.4998,15.5057,15.4823,15.4823,147300.0
2009-07-27 15:10:00,26.46,26.52,26.46,26.47,126400.0,15.4823,15.5174,15.4823,15.4881,126400.0
2009-07-27 15:20:00,26.47,26.5,26.42,26.45,76300.0,15.4881,15.5057,15.4589,15.4764,76300.0
2009-07-27 15:30:00,26.44,26.45,26.38,26.41,114000.0,15.4706,15.4764,15.4355,15.453,114000.0
2009-07-27 15:40:00,26.41,26.49,26.41,26.48,156100.0,15.453,15.4998,15.453,15.494,156100.0
2009-07-27 15:50:00,26.47,26.53,26.44,26.51,372500.0,15.4881,15.5232,15.4706,15.5115,372500.0
2009-07-28 09:30:00,26.32,26.65,26.28,26.65,101100.0,15.4003,15.5934,15.3769,15.5934,101100.0
2009-07-28 09:40:00,26.68,26.68,26.56,26.67,57300.0,15.611,15.611,15.5408,15.6051,57300.0
2009-07-28 09:50:00,26.68,26.83,26.63,26.81,116700.0,15.611,15.6988,15.5817,15.6871,116700.0
2009-07-28 10:00:00,26.81,26.81,26.66,26.68,178300.0,15.6871,15.6871,15.5993,15.611,178300.0
2009-07-28 10:10:00,26.67,26.69,26.56,26.6,99400.0,15.6051,15.6168,15.5408,15.5642,99400.0
2009-07-28 10:20:00,26.6,26.6,26.5,26.54,138900.0,15.5642,15.5642,15.5057,15.5291,138900.0
2009-07-28 10:30:00,26.53,26.53,26.47,26.47,47500.0,15.5232,15.5232,15.4881,15.4881,47500.0
2009-07-28 10:40:00,26.47,26.52,26.46,26.47,39800.0,15.4881,15.5174,15.4823,15.4881,39800.0
2009-07-28 10:50:00,26.48,26.52,26.47,26.52,22600.0,15.494,15.5174,15.4881,15.5174,22600.0
2009-07-28 11:00:00,26.51,26.51,26.47,26.47,42800.0,15.5115,15.5115,15.4881,15.4881,42800.0
2009-07-28 11:10:00,26.47,26.51,26.46,26.51,53000.0,15.4881,15.5115,15.4823,15.5115,53000.0
2009-07-28 11:20:00,26.5,26.57,26.48,26.54,70800.0,15.5057,15.5466,15.494,15.5291,70800.0
2009-07-28 11:30:00,26.54,26.57,26.51,26.55,72000.0,15.5291,15.5466,15.5115,15.5349,72000.0
2009-07-28 11:40:00,26.55,26.58,26.52,26.52,95300.0,15.5349,15.5525,15.5174,15.5174,95300.0
2009-07-28 11:50:00,26.52,26.59,26.52,26.57,52100.0,15.5174,15.5583,15.5174,15.5466,52100.0
2009-07-28 12:00:00,26.57,26.57,26.55,26.56,28900.0,15.5466,15.5466,15.5349,15.5408,28900.0
2009-07-28 12:10:00,26.55,26.63,26.55,26.62,37100.0,15.5349,15.5817,15.5349,15.5759,37100.0
2009-07-28 12:20:00,26.61,26.63,26.59,26.59,29300.0,15.57,15.5817,15.5583,15.5583,29300.0
2009-07-28 12:30:00,26.6,26.67,26.59,26.65,37300.0,15.5642,15.6051,15.5583,15.5934,37300.0
2009-07-28 12:40:00,26.66,26.66,26.62,26.62,31300.0,15.5993,15.5993,15.5759,15.5759,31300.0
2009-07-28 12:50:00,26.62,26.65,26.61,26.65,25100.0,15.5759,15.5934,15.57,15.5934,25100.0
2009-07-28 13:00:00,26.65,26.66,26.58,26.63,43700.0,15.5934,15.5993,15.5525,15.5817,43700.0
2009-07-28 13:10:00,26.64,26.68,26.63,26.65,24100.0,15.5876,15.611,15.5817,15.5934,24100.0
2009-07-28 13:20:00,26.65,26.74,26.65,26.72,61900.0,15.5934,15.6461,15.5934,15.6344,61900.0
2009-07-28 13:30:00,26.73,26.78,26.73,26.77,94700.0,15.6402,15.6695,15.6402,15.6637,94700.0
2009-07-28 13:40:00,26.78,26.78,26.71,26.71,48500.0,15.6695,15.6695,15.6285,15.6285,48500.0
2009-07-28 13:50:00,26.71,26.75,26.71,26.74,129100.0,15.6285,15.6519,15.6285,15.6461,129100.0
2009-07-28 14:00:00,26.74,26.75,26.68,26.75,81700.0,15.6461,15.6519,15.611,15.6519,81700.0
2009-07-28 14:10:00,26.75,26.78,26.69,26.72,51000.0,15.6519,15.6695,15.6168,15.6344,51000.0
2009-07-28 14:20:00,26.72,26.72,26.71,26.72,28000.0,15.6344,15.6344,15.6285,15.6344,28000.0
2009-07-28 14:30:00,26.72,26.83,26.72,26.74,102600.0,15.6344,15.6988,15.6344,15.6461,102600.0
2009-07-28 14:40:00,26.74,26.75,26.67,26.67,71500.0,15.6461,15.6519,15.6051,15.6051,71500.0
2009-07-28 14:50:00,26.67,26.67,26.64,26.67,54700.0,15.6051,15.6051,15.5876,15.6051,54700.0
2009-07-28 15:00:00,26.67,26.67,26.63,26.64,96500.0,15.6051,15.6051,15.5817,15.5876,96500.0
2009-07-28 15:10:00,26.64,26.67,26.62,26.63,107700.0,15.5876,15.6051,15.5759,15.5817,107700.0
2009-07-28 15:20:00,26.62,26.65,26.6,26.64,121600.0,15.5759,15.5934,15.5642,15.5876,121600.0
2009-07-28 15:30:00,26.63,26.63,26.58,26.59,330000.0,15.5817,15.5817,15.5525,15.5583,330000.0
2009-07-28 15:40:00,26.59,26.6,26.57,26.6,332800.0,15.5583,15.5642,15.5466,15.5642,332800.0
2009-07-28 15:50:00,26.6,26.66,26.59,26.63,317100.0,15.5642,15.5993,15.5583,15.5817,317100.0
2009-07-29 09:30:00,26.8,26.88,26.45,26.58,104200.0,15.6812,15.728,15.4764,15.5525,104200.0
2009-07-29 09:40:00,26.59,26.83,26.59,26.8,63200.0,15.5583,15.6988,15.5583,15.6812,63200.0
2009-07-29 09:50:00,26.8,26.9,26.74,26.85,93100.0,15.6812,15.7397,15.6461,15.7105,93100.0
2009-07-29 10:00:00,26.86,26.99,26.85,26.97,142500.0,15.7163,15.7924,15.7105,15.7807,142500.0
2009-07-29 10:10:00,26.97,27.0,26.87,26.91,84900.0,15.7807,15.7982,15.7222,15.7456,84900.0
2009-07-29 10:20:00,26.91,26.95,26.83,26.89,192100.0,15.7456,15.769,15.6988,15.7339,192100.0
2009-07-29 10:30:00,26.9,26.9,26.81,26.83,121500.0,15.7397,15.7397,15.6871,15.6988,121500.0
2009-07-29 10:40:00,26.83,26.87,26.77,26.77,149300.0,15.6988,15.7222,15.6637,15.6637,149300.0
2009-07-29 10:50:00,26.77,26.84,26.75,26.79,81600.0,15.6637,15.7046,15.6519,15.6754,81600.0
2009-07-29 11:00:00,26.8,26.85,26.79,26.83,73800.0,15.6812,15.7105,15.6754,15.6988,73800.0
2009-07-29 11:10:00,26.83,26.88,26.82,26.85,92000.0,15.6988,15.728,15.6929,15.7105,92000.0
2009-07-29 11:20:00,26.84,26.85,26.8,26.85,83900.0,15.7046,15.7105,15.6812,15.7105,83900.0
2009-07-29 11:30:00,26.84,26.86,26.8,26.83,123300.0,15.7046,15.7163,15.6812,15.6988,123300.0
2009-07-29 11:40:00,26.82,26.89,26.8,26.85,114200.0,15.6929,15.7339,15.6812,15.7105,114200.0
2009-07-29 11:50:00,26.84,26.85,26.77,26.8,124900.0,15.7046,15.7105,15.6637,15.6812,124900.0
2009-07-29 12:00:00,26.8,26.83,26.8,26.82,75600.0,15.6812,15.6988,15.6812,15.6929,75600.0
2009-07-29 12:10:00,26.82,26.82,26.8,26.8,31700.0,15.6929,15.6929,15.6812,15.6812,31700.0
2009-07-29 12:20:00,26.8,26.84,26.8,26.82,47100.0,15.6812,15.7046,15.6812,15.6929,47100.0
2009-07-29 12:30:00,26.82,26.84,26.79,26.8,67700.0,15.6929,15.7046,15.6754,15.6812,67700.0
2009-07-29 12:40:00,26.8,26.83,26.8,26.82,21100.0,15.6812,15.6988,15.6812,15.6929,21100.0
2009-07-29 12:50:00,26.81,26.82,26.8,26.8,36200.0,15.6871,15.6929,15.6812,15.6812,36200.0
2009-07-29 13:00:00,26.8,26.8,26.7,26.72,102400.0,15.6812,15.6812,15.6227,15.6344,102400.0
2009-07-29 13:10:00,26.71,26.78,26.7,26.78,60800.0,15.6285,15.6695,15.6227,15.6695,60800.0
2009-07-29 13:20:00,26.77,26.78,26.68,26.7,57000.0,15.6637,15.6695,15.611,15.6227,57000.0
2009-07-29 13:30:00,26.7,26.7,26.63,26.68,94100.0,15.6227,15.6227,15.5817,15.611,94100.0
2009-07-29 13:40:00,26.69,26.77,26.69,26.76,50200.0,15.6168,15.6637,15.6168,15.6578,50200.0
2009-07-29 13:50:00,26.76,26.76,26.73,26.74,36200.0,15.6578,15.6578,15.6402,15.6461,36200.0
2009-07-29 14:00:00,26.73,26.81,26.72,26.76,85800.0,15.6402,15.6871,15.6344,15.6578,85800.0
2009-07-29 14:10:00,26.76,26.82,26.73,26.82,51900.0,15.6578,15.6929,15.6402,15.6929,51900.0
2009-07-29 14:20:00,26.81,26.87,26.77,26.86,55100.0,15.6871,15.7222,15.6637,15.7163,55100.0
2009-07-29 14:30:00,26.86,26.91,26.85,26.9,114800.0,15.7163,15.7456,15.7105,15.7397,114800.0
2009-07-29 14:40:00,26.9,26.94,26.9,26.92,184800.0,15.7397,15.7631,15.7397,15.7514,184800.0
2009-07-29 14:50:00,26.92,26.94,26.91,26.91,114300.0,15.7514,15.7631,15.7456,15.7456,114300.0
2009-07-29 15:00:00,26.92,26.92,26.91,26.92,64900.0,15.7514,15.7514,15.7456,15.7514,64900.0
2009-07-29 15:10:00,26.91,26.99,26.91,26.99,205500.0,15.7456,15.7924,15.7456,15.7924,205500.0
2009-07-29 15:20:00,26.98,26.99,26.94,26.96,104200.0,15.7865,15.7924,15.7631,15.7748,104200.0
2009-07-29 15:30:00,26.96,26.99,26.91,26.97,182400.0,15.7748,15.7924,15.7456,15.7807,182400.0
2009-07-29 15:40:00,26.96,27.0,26.96,26.98,202400.0,15.7748,15.7982,15.7748,15.7865,202400.0
2009-07-29 15:50:00,26.97,27.0,26.9,26.96,614800.0,15.7807,15.7982,15.7397,15.7748,614800.0
2009-07-30 09:30:00,26.55,26.96,26.33,26.34,271800.0,15.7176,15.9603,15.5874,15.5933,271800.0
2009-07-30 09:40:00,26.34,26.35,26.2,26.23,217700.0,15.5933,15.5992,15.5104,15.5282,217700.0
2009-07-30 09:50:00,26.24,26.46,26.21,26.44,312000.0,15.5341,15.6643,15.5163,15.6525,312000.0
2009-07-30 10:00:00,26.44,26.52,26.42,26.5,281600.0,15.6525,15.6999,15.6407,15.688,281600.0
2009-07-30 10:10:00,26.5,26.61,26.48,26.59,266600.0,15.688,15.7531,15.6762,15.7413,266600.0
2009-07-30 10:20:00,26.59,26.61,26.49,26.52,176200.0,15.7413,15.7531,15.6821,15.6999,176200.0
2009-07-30 10:30:00,26.52,26.75,26.51,26.74,252700.0,15.6999,15.836,15.6939,15.8301,252700.0
2009-07-30 10:40:00,26.73,26.75,26.65,26.65,173400.0,15.8242,15.836,15.7768,15.7768,173400.0
2009-07-30 10:50:00,26.64,26.64,26.49,26.5,84500.0,15.7709,15.7709,15.6821,15.688,84500.0
2009-07-30 11:00:00,26.5,26.54,26.48,26.51,70200.0,15.688,15.7117,15.6762,15.6939,70200.0
2009-07-30 11:10:00,26.51,26.54,26.44,26.44,68700.0,15.6939,15.7117,15.6525,15.6525,68700.0
2009-07-30 11:20:00,26.44,26.45,26.4,26.4,76200.0,15.6525,15.6584,15.6288,15.6288,76200.0
2009-07-30 11:30:00,26.4,26.42,26.36,26.38,67900.0,15.6288,15.6407,15.6051,15.617,67900.0
2009-07-30 11:40:00,26.39,26.41,26.35,26.38,109300.0,15.6229,15.6347,15.5992,15.617,109300.0
2009-07-30 11:50:00,26.38,26.4,26.32,26.36,113600.0,15.617,15.6288,15.5815,15.6051,113600.0
2009-07-30 12:00:00,26.37,26.45,26.37,26.42,72600.0,15.6111,15.6584,15.6111,15.6407,72600.0
2009-07-30 12:10:00,26.41,26.47,26.4,26.45,69300.0,15.6347,15.6703,15.6288,15.6584,69300.0
2009-07-30 12:20:00,26.46,26.48,26.4,26.41,47300.0,15.6643,15.6762,15.6288,15.6347,47300.0
2009-07-30 12:30:00,26.4,26.5,26.4,26.46,91200.0,15.6288,15.688,15.6288,15.6643,91200.0
2009-07-30 12:40:00,26.46,26.48,26.42,26.42,43300.0,15.6643,15.6762,15.6407,15.6407,43300.0
2009-07-30 12:50:00,26.42,26.44,26.38,26.38,68700.0,15.6407,15.6525,15.617,15.617,68700.0
2009-07-30 13:00:00,26.38,26.48,26.37,26.48,71600.0,15.617,15.6762,15.6111,15.6762,71600.0
2009-07-30 13:10:00,26.48,26.48,26.39,26.41,46700.0,15.6762,15.6762,15.6229,15.6347,46700.0
2009-07-30 13:20:00,26.42,26.46,26.38,26.38,54300.0,15.6407,15.6643,15.617,15.617,54300.0
2009-07-30 13:30:00,26.39,26.41,26.34,26.35,49300.0,15.6229,15.6347,15.5933,15.5992,49300.0
2009-07-30 13:40:00,26.35,26.45,26.33,26.41,144500.0,15.5992,15.6584,15.5874,15.6347,144500.0
2009-07-30 13:50:00,26.41,26.44,26.39,26.39,51200.0,15.6347,15.6525,15.6229,15.6229,51200.0
2009-07-30 14:00:00,26.4,26.42,26.4,26.4,82400.0,15.6288,15.6407,15.6288,15.6288,82400.0
2009-07-30 14:10:00,26.4,26.43,26.37,26.38,74100.0,15.6288,15.6466,15.6111,15.617,74100.0
2009-07-30 14:20:00,26.39,26.43,26.36,26.41,100800.0,15.6229,15.6466,15.6051,15.6347,100800.0
2009-07-30 14:30:00,26.41,26.43,26.4,26.42,62200.0,15.6347,15.6466,15.6288,15.6407,62200.0
2009-07-30 14:40:00,26.42,26.44,26.4,26.42,61600.0,15.6407,15.6525,15.6288,15.6407,61600.0
2009-07-30 14:50:00,26.43,26.47,26.41,26.44,102500.0,15.6466,15.6703,15.6347,15.6525,102500.0
2009-07-30 15:00:00,26.44,26.5,26.44,26.49,148800.0,15.6525,15.688,15.6525,15.6821,148800.0
2009-07-30 15:10:00,26.5,26.51,26.47,26.5,90500.0,15.688,15.6939,15.6703,15.688,90500.0
2009-07-30 15:20:00,26.5,26.52,26.47,26.48,146700.0,15.688,15.6999,15.6703,15.6762,146700.0
2009-07-30 15:30:00,26.48,26.49,26.37,26.38,183400.0,15.6762,15.6821,15.6111,15.617,183400.0
2009-07-30 15:40:00,26.37,26.38,26.3,26.35,227800.0,15.6111,15.617,15.5696,15.5992,227800.0
2009-07-30 15:50:00,26.35,26.41,26.33,26.36,317300.0,15.5992,15.6347,15.5874,15.6051,317300.0
2009-07-31 09:30:00,26.28,26.49,26.27,26.38,63100.0,15.5578,15.6821,15.5519,15.617,63100.0
2009-07-31 09:40:00,26.38,26.52,26.38,26.45,126500.0,15.617,15.6999,15.617,15.6584,126500.0
2009-07-31 09:50:00,26.45,26.49,26.31,26.36,113600.0,15.6584,15.6821,15.5755,15.6051,113600.0
2009-07-31 10:00:00,26.37,26.37,26.25,26.34,147100.0,15.6111,15.6111,15.54,15.5933,147100.0
2009-07-31 10:10:00,26.35,26.45,26.34,26.39,74300.0,15.5992,15.6584,15.5933,15.6229,74300.0
2009-07-31 10:20:00,26.39,26.49,26.39,26.43,44500.0,15.6229,15.6821,15.6229,15.6466,44500.0
2009-07-31 10:30:00,26.43,26.47,26.42,26.44,46200.0,15.6466,15.6703,15.6407,15.6525,46200.0
2009-07-31 10:40:00,26.44,26.53,26.43,26.5,53500.0,15.6525,15.7058,15.6466,15.688,53500.0
2009-07-31 10:50:00,26.5,26.54,26.47,26.47,61600.0,15.688,15.7117,15.6703,15.6703,61600.0
2009-07-31 11:00:00,26.48,26.55,26.47,26.52,69100.0,15.6762,15.7176,15.6703,15.6999,69100.0
2009-07-31 11:10:00,26.52,26.59,26.51,26.52,40700.0,15.6999,15.7413,15.6939,15.6999,40700.0
2009-07-31 11:20:00,26.51,26.53,26.48,26.51,31700.0,15.6939,15.7058,15.6762,15.6939,31700.0
2009-07-31 11:30:00,26.5,26.58,26.46,26.56,54600.0,15.688,15.7354,15.6643,15.7235,54600.0
2009-07-31 11:40:00,26.55,26.61,26.55,26.59,59400.0,15.7176,15.7531,15.7176,15.7413,59400.0
2009-07-31 11:50:00,26.59,26.63,26.58,26.6,32300.0,15.7413,15.765,15.7354,15.7472,32300.0
2009-07-31 12:00:00,26.59,26.62,26.54,26.55,62600.0,15.7413,15.7591,15.7117,15.7176,62600.0
2009-07-31 12:10:00,26.55,26.57,26.55,26.57,26500.0,15.7176,15.7295,15.7176,15.7295,26500.0
2009-07-31 12:20:00,26.56,26.63,26.56,26.63,87200.0,15.7235,15.765,15.7235,15.765,87200.0
2009-07-31 12:30:00,26.63,26.63,26.56,26.57,43600.0,15.765,15.765,15.7235,15.7295,43600.0
2009-07-31 12:40:00,26.57,26.58,26.53,26.56,49200.0,15.7295,15.7354,15.7058,15.7235,49200.0
2009-07-31 12:50:00,26.57,26.57,26.54,26.55,34700.0,15.7295,15.7295,15.7117,15.7176,34700.0
2009-07-31 13:00:00,26.55,26.56,26.49,26.51,36500.0,15.7176,15.7235,15.6821,15.6939,36500.0
2009-07-31 13:10:00,26.51,26.54,26.5,26.52,31900.0,15.6939,15.7117,15.688,15.6999,31900.0
2009-07-31 13:20:00,26.52,26.55,26.52,26.55,21600.0,15.6999,15.7176,15.6999,15.7176,21600.0
2009-07-31 13:30:00,26.55,26.55,26.53,26.55,19100.0,15.7176,15.7176,15.7058,15.7176,19100.0
2009-07-31 13:40:00,26.54,26.6,26.54,26.6,38000.0,15.7117,15.7472,15.7117,15.7472,38000.0
2009-07-31 13:50:00,26.59,26.62,26.59,26.61,61500.0,15.7413,15.7591,15.7413,15.7531,61500.0
2009-07-31 14:00:00,26.6,26.64,26.6,26.61,59200.0,15.7472,15.7709,15.7472,15.7531,59200.0
2009-07-31 14:10:00,26.61,26.72,26.61,26.69,128600.0,15.7531,15.8183,15.7531,15.8005,128600.0
2009-07-31 14:20:00,26.7,26.73,26.66,26.68,95900.0,15.8064,15.8242,15.7827,15.7946,95900.0
2009-07-31 14:30:00,26.68,26.69,26.63,26.65,44000.0,15.7946,15.8005,15.765,15.7768,44000.0
2009-07-31 14:40:00,26.64,26.65,26.6,26.64,65200.0,15.7709,15.7768,15.7472,15.7709,65200.0
2009-07-31 14:50:00,26.65,26.68,26.63,26.65,97000.0,15.7768,15.7946,15.765,15.7768,97000.0
2009-07-31 15:00:00,26.65,26.66,26.62,26.64,60700.0,15.7768,15.7827,15.7591,15.7709,60700.0
2009-07-31 15:10:00,26.64,26.65,26.61,26.64,57100.0,15.7709,15.7768,15.7531,15.7709,57100.0
2009-07-31 15:20:00,26.65,26.7,26.63,26.64,120100.0,15.7768,15.8064,15.765,15.7709,120100.0
2009-07-31 15:30:00,26.64,26.64,26.58,26.59,117400.0,15.7709,15.7709,15.7354,15.7413,117400.0
2009-07-31 15:40:00,26.58,26.59,26.52,26.53,145900.0,15.7354,15.7413,15.6999,15.7058,145900.0
2009-07-31 15:50:00,26.53,26.55,26.47,26.5,341400.0,15.7058,15.7176,15.6703,15.688,341400.0
2009-08-03 09:30:00,26.5,26.71,26.46,26.47,154100.0,15.688,15.8123,15.6643,15.6703,154100.0
2009-08-03 09:40:00,26.47,26.5,26.23,26.25,243000.0,15.6703,15.688,15.5282,15.54,243000.0
2009-08-03 09:50:00,26.24,26.28,26.19,26.26,205400.0,15.5341,15.5578,15.5045,15.5459,205400.0
2009-08-03 10:00:00,26.28,26.47,26.27,26.29,215800.0,15.5578,15.6703,15.5519,15.5637,215800.0
2009-08-03 10:10:00,26.29,26.34,26.24,26.24,150700.0,15.5637,15.5933,15.5341,15.5341,150700.0
2009-08-03 10:20:00,26.25,26.3,26.23,26.29,108600.0,15.54,15.5696,15.5282,15.5637,108600.0
2009-08-03 10:30:00,26.29,26.31,26.19,26.23,232400.0,15.5637,15.5755,15.5045,15.5282,232400.0
2009-08-03 10:40:00,26.23,26.23,26.15,26.15,159600.0,15.5282,15.5282,15.4808,15.4808,159600.0
2009-08-03 10:50:00,26.15,26.18,26.08,26.1,221100.0,15.4808,15.4986,15.4394,15.4512,221100.0
2009-08-03 11:00:00,26.09,26.1,26.01,26.07,143200.0,15.4453,15.4512,15.3979,15.4335,143200.0
2009-08-03 11:10:00,26.07,26.08,26.02,26.06,71000.0,15.4335,15.4394,15.4039,15.4275,71000.0
2009-08-03 11:20:00,26.07,26.11,26.06,26.08,86300.0,15.4335,15.4571,15.4275,15.4394,86300.0
2009-08-03 11:30:00,26.08,26.1,26.08,26.1,60100.0,15.4394,15.4512,15.4394,15.4512,60100.0
2009-08-03 11:40:00,26.09,26.11,26.09,26.09,95700.0,15.4453,15.4571,15.4453,15.4453,95700.0
2009-08-03 11:50:00,26.1,26.11,26.08,26.09,79700.0,15.4512,15.4571,15.4394,15.4453,79700.0
2009-08-03 12:00:00,26.09,26.19,26.09,26.18,126300.0,15.4453,15.5045,15.4453,15.4986,126300.0
2009-08-03 12:10:00,26.19,26.21,26.15,26.21,245000.0,15.5045,15.5163,15.4808,15.5163,245000.0
2009-08-03 12:20:00,26.21,26.25,26.2,26.25,40000.0,15.5163,15.54,15.5104,15.54,40000.0
2009-08-03 12:30:00,26.25,26.26,26.17,26.22,139900.0,15.54,15.5459,15.4927,15.5223,139900.0
2009-08-03 12:40:00,26.23,26.24,26.21,26.21,56700.0,15.5282,15.5341,15.5163,15.5163,56700.0
2009-08-03 12:50:00,26.22,26.22,26.17,26.22,74200.0,15.5223,15.5223,15.4927,15.5223,74200.0
2009-08-03 13:00:00,26.22,26.22,26.2,26.22,82800.0,15.5223,15.5223,15.5104,15.5223,82800.0
2009-08-03 13:10:00,26.21,26.22,26.21,26.22,12800.0,15.5163,15.5223,15.5163,15.5223,12800.0
2009-08-03 13:20:00,26.22,26.22,26.21,26.22,30700.0,15.5223,15.5223,15.5163,15.5223,30700.0
2009-08-03 13:30:00,26.22,26.26,26.21,26.22,139000.0,15.5223,15.5459,15.5163,15.5223,139000.0
2009-08-03 13:40:00,26.22,26.22,26.19,26.2,41100.0,15.5223,15.5223,15.5045,15.5104,41100.0
2009-08-03 13:50:00,26.21,26.21,26.19,26.2,64100.0,15.5163,15.5163,15.5045,15.5104,64100.0
2009-08-03 14:00:00,26.19,26.28,26.19,26.28,61700.0,15.5045,15.5578,15.5045,15.5578,61700.0
2009-08-03 14:10:00,26.27,26.32,26.27,26.3,106700.0,15.5519,15.5815,15.5519,15.5696,106700.0
2009-08-03 14:20:00,26.3,26.39,26.29,26.35,52000.0,15.5696,15.6229,15.5637,15.5992,52000.0
2009-08-03 14:30:00,26.36,26.42,26.35,26.39,96400.0,15.6051,15.6407,15.5992,15.6229,96400.0
2009-08-03 14:40:00,26.4,26.43,26.39,26.41,68800.0,15.6288,15.6466,15.6229,15.6347,68800.0
2009-08-03 14:50:00,26.41,26.44,26.4,26.43,79000.0,15.6347,15.6525,15.6288,15.6466,79000.0
2009-08-03 15:00:00,26.43,26.44,26.4,26.41,72400.0,15.6466,15.6525,15.6288,15.6347,72400.0
2009-08-03 15:10:00,26.4,26.45,26.4,26.43,78900.0,15.6288,15.6584,15.6288,15.6466,78900.0
2009-08-03 15:20:00,26.43,26.49,26.43,26.45,89000.0,15.6466,15.6821,15.6466,15.6584,89000.0
2009-08-03 15:30:00,26.45,26.47,26.41,26.42,117800.0,15.6584,15.6703,15.6347,15.6407,117800.0
2009-08-03 15:40:00,26.42,26.43,26.35,26.4,145200.0,15.6407,15.6466,15.5992,15.6288,145200.0
2009-08-03 15:50:00,26.41,26.5,26.41,26.49,274000.0,15.6347,15.688,15.6347,15.6821,274000.0
2009-08-04 09:30:00,26.15,26.49,26.07,26.42,61900.0,15.4808,15.6821,15.4335,15.6407,61900.0
2009-08-04 09:40:00,26.42,26.47,26.38,26.4,39300.0,15.6407,15.6703,15.617,15.6288,39300.0
2009-08-04 09:50:00,26.4,26.47,26.35,26.45,67100.0,15.6288,15.6703,15.5992,15.6584,67100.0
2009-08-04 10:00:00,26.45,26.58,26.45,26.55,147000.0,15.6584,15.7354,15.6584,15.7176,147000.0
2009-08-04 10:10:00,26.55,26.63,26.51,26.52,80700.0,15.7176,15.765,15.6939,15.6999,80700.0
2009-08-04 10:20:00,26.52,26.53,26.45,26.51,57000.0,15.6999,15.7058,15.6584,15.6939,57000.0
2009-08-04 10:30:00,26.51,26.57,26.49,26.55,42400.0,15.6939,15.7295,15.6821,15.7176,42400.0
2009-08-04 10:40:00,26.55,26.61,26.54,26.58,52500.0,15.7176,15.7531,15.7117,15.7354,52500.0
2009-08-04 10:50:00,26.58,26.66,26.56,26.65,68600.0,15.7354,15.7827,15.7235,15.7768,68600.0
2009-08-04 11:00:00,26.65,26.7,26.65,26.67,54400.0,15.7768,15.8064,15.7768,15.7887,54400.0
2009-08-04 11:10:00,26.67,26.72,26.66,26.71,77300.0,15.7887,15.8183,15.7827,15.8123,77300.0
2009-08-04 11:20:00,26.7,26.71,26.65,26.67,137300.0,15.8064,15.8123,15.7768,15.7887,137300.0
2009-08-04 11:30:00,26.68,26.75,26.65,26.75,117700.0,15.7946,15.836,15.7768,15.836,117700.0
2009-08-04 11:40:00,26.75,26.75,26.74,26.75,99000.0,15.836,15.836,15.8301,15.836,99000.0
2009-08-04 11:50:00,26.74,26.82,26.73,26.8,111200.0,15.8301,15.8775,15.8242,15.8656,111200.0
2009-08-04 12:00:00,26.8,26.82,26.78,26.82,55700.0,15.8656,15.8775,15.8538,15.8775,55700.0
2009-08-04 12:10:00,26.81,26.82,26.76,26.77,49900.0,15.8715,15.8775,15.8419,15.8479,49900.0
2009-08-04 12:20:00,26.77,26.8,26.76,26.8,44200.0,15.8479,15.8656,15.8419,15.8656,44200.0
2009-08-04 12:30:00,26.8,26.82,26.77,26.8,46000.0,15.8656,15.8775,15.8479,15.8656,46000.0
2009-08-04 12:40:00,26.79,26.83,26.79,26.83,52700.0,15.8597,15.8834,15.8597,15.8834,52700.0
2009-08-04 12:50:00,26.82,26.84,26.78,26.78,137400.0,15.8775,15.8893,15.8538,15.8538,137400.0
2009-08-04 13:00:00,26.77,26.85,26.74,26.77,276600.0,15.8479,15.8952,15.8301,15.8479,276600.0
2009-08-04 13:10:00,26.78,26.8,26.75,26.75,236300.0,15.8538,15.8656,15.836,15.836,236300.0
2009-08-04 13:20:00,26.74,26.76,26.72,26.73,36100.0,15.8301,15.8419,15.8183,15.8242,36100.0
2009-08-04 13:30:00,26.73,26.74,26.68,26.7,94000.0,15.8242,15.8301,15.7946,15.8064,94000.0
2009-08-04 13:40:00,26.71,26.71,26.66,26.66,81800.0,15.8123,15.8123,15.7827,15.7827,81800.0
2009-08-04 13:50:00,26.65,26.66,26.52,26.55,180400.0,15.7768,15.7827,15.6999,15.7176,180400.0
2009-08-04 14:00:00,26.55,26.57,26.52,26.56,197400.0,15.7176,15.7295,15.6999,15.7235,197400.0
2009-08-04 14:10:00,26.56,26.59,26.51,26.51,115800.0,15.7235,15.7413,15.6939,15.6939,115800.0
2009-08-04 14:20:00,26.5,26.55,26.47,26.53,154300.0,15.688,15.7176,15.6703,15.7058,154300.0
2009-08-04 14:30:00,26.52,26.57,26.48,26.55,141900.0,15.6999,15.7295,15.6762,15.7176,141900.0
2009-08-04 14:40:00,26.55,26.57,26.49,26.49,41500.0,15.7176,15.7295,15.6821,15.6821,41500.0
2009-08-04 14:50:00,26.49,26.53,26.48,26.53,73800.0,15.6821,15.7058,15.6762,15.7058,73800.0
2009-08-04 15:00:00,26.54,26.59,26.52,26.59,57100.0,15.7117,15.7413,15.6999,15.7413,57100.0
2009-08-04 15:10:00,26.59,26.61,26.57,26.6,134500.0,15.7413,15.7531,15.7295,15.7472,134500.0
2009-08-04 15:20:00,26.6,26.62,26.59,26.6,52800.0,15.7472,15.7591,15.7413,15.7472,52800.0
2009-08-04 15:30:00,26.59,26.63,26.57,26.62,123300.0,15.7413,15.765,15.7295,15.7591,123300.0
2009-08-04 15:40:00,26.63,26.64,26.58,26.59,97400.0,15.765,15.7709,15.7354,15.7413,97400.0
2009-08-04 15:50:00,26.59,26.72,26.59,26.72,288600.0,15.7413,15.8183,15.7413,15.8183,288600.0
2009-08-05 09:30:00,26.68,26.7,26.54,26.56,52500.0,15.7946,15.8064,15.7117,15.7235,52500.0
2009-08-05 09:40:00,26.56,26.57,26.41,26.45,120600.0,15.7235,15.7295,15.6347,15.6584,120600.0
2009-08-05 09:50:00,26.43,26.45,26.32,26.38,106000.0,15.6466,15.6584,15.5815,15.617,106000.0
2009-08-05 10:00:00,26.37,26.68,26.23,26.25,140400.0,15.6111,15.7946,15.5282,15.54,140400.0
2009-08-05 10:10:00,26.25,26.25,26.17,26.22,146900.0,15.54,15.54,15.4927,15.5223,146900.0
2009-08-05 10:20:00,26.22,26.32,26.2,26.24,97100.0,15.5223,15.5815,15.5104,15.5341,97100.0
2009-08-05 10:30:00,26.24,26.25,26.17,26.21,101800.0,15.5341,15.54,15.4927,15.5163,101800.0
2009-08-05 10:40:00,26.21,26.23,26.15,26.19,25800.0,15.5163,15.5282,15.4808,15.5045,25800.0
2009-08-05 10:50:00,26.19,26.25,26.17,26.24,11900.0,15.5045,15.54,15.4927,15.5341,11900.0
2009-08-05 11:00:00,26.24,26.3,26.17,26.3,39100.0,15.5341,15.5696,15.4927,15.5696,39100.0
2009-08-05 11:10:00,26.3,26.31,26.25,26.26,22400.0,15.5696,15.5755,15.54,15.5459,22400.0
2009-08-05 11:20:00,26.27,26.27,26.23,26.23,19300.0,15.5519,15.5519,15.5282,15.5282,19300.0
2009-08-05 11:30:00,26.23,26.24,26.15,26.16,31100.0,15.5282,15.5341,15.4808,15.4867,31100.0
2009-08-05 11:40:00,26.16,26.21,26.16,26.19,25600.0,15.4867,15.5163,15.4867,15.5045,25600.0
2009-08-05 11:50:00,26.2,26.21,26.19,26.2,15600.0,15.5104,15.5163,15.5045,15.5104,15600.0
2009-08-05 12:00:00,26.21,26.22,26.19,26.21,21800.0,15.5163,15.5223,15.5045,15.5163,21800.0
2009-08-05 12:10:00,26.21,26.26,26.2,26.26,31200.0,15.5163,15.5459,15.5104,15.5459,31200.0
2009-08-05 12:20:00,26.26,26.33,26.25,26.29,142500.0,15.5459,15.5874,15.54,15.5637,142500.0
2009-08-05 12:30:00,26.27,26.27,26.21,26.22,30100.0,15.5519,15.5519,15.5163,15.5223,30100.0
2009-08-05 12:40:00,26.22,26.27,26.22,26.26,56000.0,15.5223,15.5519,15.5223,15.5459,56000.0
2009-08-05 12:50:00,26.27,26.27,26.2,26.21,18700.0,15.5519,15.5519,15.5104,15.5163,18700.0
2009-08-05 13:00:00,26.21,26.22,26.17,26.2,38300.0,15.5163,15.5223,15.4927,15.5104,38300.0
2009-08-05 13:10:00,26.2,26.29,26.19,26.27,51600.0,15.5104,15.5637,15.5045,15.5519,51600.0
2009-08-05 13:20:00,26.27,26.37,26.27,26.35,93800.0,15.5519,15.6111,15.5519,15.5992,93800.0
2009-08-05 13:30:00,26.35,26.38,26.3,26.35,99600.0,15.5992,15.617,15.5696,15.5992,99600.0
2009-08-05 13:40:00,26.34,26.38,26.28,26.3,41800.0,15.5933,15.617,15.5578,15.5696,41800.0
2009-08-05 13:50:00,26.3,26.34,26.26,26.3,41800.0,15.5696,15.5933,15.5459,15.5696,41800.0
2009-08-05 14:00:00,26.29,26.32,26.26,26.31,33300.0,15.5637,15.5815,15.5459,15.5755,33300.0
2009-08-05 14:10:00,26.31,26.32,26.3,26.31,14400.0,15.5755,15.5815,15.5696,15.5755,14400.0
2009-08-05 14:20:00,26.31,26.32,26.28,26.31,21200.0,15.5755,15.5815,15.5578,15.5755,21200.0
2009-08-05 14:30:00,26.3,26.37,26.29,26.36,71000.0,15.5696,15.6111,15.5637,15.6051,71000.0
2009-08-05 14:40:00,26.36,26.5,26.36,26.49,200800.0,15.6051,15.688,15.6051,15.6821,200800.0
2009-08-05 14:50:00,26.49,26.49,26.43,26.44,66100.0,15.6821,15.6821,15.6466,15.6525,66100.0
2009-08-05 15:00:00,26.44,26.49,26.4,26.46,101000.0,15.6525,15.6821,15.6288,15.6643,101000.0
2009-08-05 15:10:00,26.46,26.47,26.45,26.46,17900.0,15.6643,15.6703,15.6584,15.6643,17900.0
2009-08-05 15:20:00,26.46,26.52,26.45,26.48,77400.0,15.6643,15.6999,15.6584,15.6762,77400.0
2009-08-05 15:30:00,26.48,26.48,26.37,26.4,179000.0,15.6762,15.6762,15.6111,15.6288,179000.0
2009-08-05 15:40:00,26.41,26.47,26.4,26.43,140000.0,15.6347,15.6703,15.6288,15.6466,140000.0
2009-08-05 15:50:00,26.43,26.48,26.42,26.46,398100.0,15.6466,15.6762,15.6407,15.6643,398100.0
2009-08-06 09:30:00,26.45,26.49,26.28,26.41,86400.0,15.6584,15.6821,15.5578,15.6347,86400.0
2009-08-06 09:40:00,26.41,26.5,26.26,26.27,66300.0,15.6347,15.688,15.5459,15.5519,66300.0
2009-08-06 09:50:00,26.27,26.34,26.24,26.25,44400.0,15.5519,15.5933,15.5341,15.54,44400.0
2009-08-06 10:00:00,26.24,26.29,26.21,26.26,73200.0,15.5341,15.5637,15.5163,15.5459,73200.0
2009-08-06 10:10:00,26.27,26.31,26.18,26.25,56700.0,15.5519,15.5755,15.4986,15.54,56700.0
2009-08-06 10:20:00,26.25,26.25,26.16,26.2,39500.0,15.54,15.54,15.4867,15.5104,39500.0
2009-08-06 10:30:00,26.19,26.28,26.19,26.26,84400.0,15.5045,15.5578,15.5045,15.5459,84400.0
2009-08-06 10:40:00,26.27,26.31,26.25,26.31,43000.0,15.5519,15.5755,15.54,15.5755,43000.0
2009-08-06 10:50:00,26.31,26.31,26.22,26.27,132400.0,15.5755,15.5755,15.5223,15.5519,132400.0
2009-08-06 11:00:00,26.27,26.29,26.26,26.26,56300.0,15.5519,15.5637,15.5459,15.5459,56300.0
2009-08-06 11:10:00,26.25,26.31,26.25,26.29,100900.0,15.54,15.5755,15.54,15.5637,100900.0
2009-08-06 11:20:00,26.3,26.34,26.27,26.32,42000.0,15.5696,15.5933,15.5519,15.5815,42000.0
2009-08-06 11:30:00,26.31,26.32,26.23,26.29,58900.0,15.5755,15.5815,15.5282,15.5637,58900.0
2009-08-06 11:40:00,26.29,26.31,26.28,26.31,15900.0,15.5637,15.5755,15.5578,15.5755,15900.0
2009-08-06 11:50:00,26.31,26.31,26.29,26.3,14200.0,15.5755,15.5755,15.5637,15.5696,14200.0
2009-08-06 12:00:00,26.3,26.3,26.25,26.26,22300.0,15.5696,15.5696,15.54,15.5459,22300.0
2009-08-06 12:10:00,26.25,26.27,26.21,26.25,34400.0,15.54,15.5519,15.5163,15.54,34400.0
2009-08-06 12:20:00,26.26,26.28,26.26,26.28,20300.0,15.5459,15.5578,15.5459,15.5578,20300.0
2009-08-06 12:30:00,26.28,26.28,26.25,26.27,14300.0,15.5578,15.5578,15.54,15.5519,14300.0
2009-08-06 12:40:00,26.28,26.33,26.25,26.31,193100.0,15.5578,15.5874,15.54,15.5755,193100.0
2009-08-06 12:50:00,26.31,26.32,26.25,26.29,100300.0,15.5755,15.5815,15.54,15.5637,100300.0
2009-08-06 13:00:00,26.29,26.32,26.26,26.3,48100.0,15.5637,15.5815,15.5459,15.5696,48100.0
2009-08-06 13:10:00,26.31,26.31,26.27,26.27,34900.0,15.5755,15.5755,15.5519,15.5519,34900.0
2009-08-06 13:20:00,26.28,26.33,26.27,26.3,48700.0,15.5578,15.5874,15.5519,15.5696,48700.0
2009-08-06 13:30:00,26.29,26.34,26.27,26.29,159900.0,15.5637,15.5933,15.5519,15.5637,159900.0
2009-08-06 13:40:00,26.29,26.31,26.26,26.27,64200.0,15.5637,15.5755,15.5459,15.5519,64200.0
2009-08-06 13:50:00,26.26,26.27,26.24,26.25,26800.0,15.5459,15.5519,15.5341,15.54,26800.0
2009-08-06 14:00:00,26.26,26.26,26.16,26.18,74500.0,15.5459,15.5459,15.4867,15.4986,74500.0
2009-08-06 14:10:00,26.17,26.18,26.12,26.15,127700.0,15.4927,15.4986,15.4631,15.4808,127700.0
2009-08-06 14:20:00,26.15,26.18,26.13,26.18,45400.0,15.4808,15.4986,15.469,15.4986,45400.0
2009-08-06 14:30:00,26.18,26.18,26.16,26.18,29600.0,15.4986,15.4986,15.4867,15.4986,29600.0
2009-08-06 14:40:00,26.18,26.18,26.11,26.14,86000.0,15.4986,15.4986,15.4571,15.4749,86000.0
2009-08-06 14:50:00,26.14,26.19,26.1,26.16,322000.0,15.4749,15.5045,15.4512,15.4867,322000.0
2009-08-06 15:00:00,26.15,26.23,26.15,26.23,79300.0,15.4808,15.5282,15.4808,15.5282,79300.0
2009-08-06 15:10:00,26.23,26.23,26.21,26.23,121500.0,15.5282,15.5282,15.5163,15.5282,121500.0
2009-08-06 15:20:00,26.22,26.25,26.22,26.25,42800.0,15.5223,15.54,15.5223,15.54,42800.0
2009-08-06 15:30:00,26.25,26.28,26.2,26.25,259400.0,15.54,15.5578,15.5104,15.54,259400.0
2009-08-06 15:40:00,26.25,26.25,26.22,26.22,115900.0,15.54,15.54,15.5223,15.5223,115900.0
2009-08-06 15:50:00,26.24,26.24,26.17,26.2,469800.0,15.5341,15.5341,15.4927,15.5104,469800.0
2009-08-07 09:30:00,26.69,26.92,26.58,26.9,254000.0,15.8005,15.9367,15.7354,15.9248,254000.0
2009-08-07 09:40:00,26.9,27.04,26.89,27.02,184900.0,15.9248,16.0077,15.9189,15.9959,184900.0
2009-08-07 09:50:00,27.03,27.07,26.98,27.0,222000.0,16.0018,16.0255,15.9722,15.984,222000.0
2009-08-07 10:00:00,27.0,27.0,26.88,26.9,167100.0,15.984,15.984,15.913,15.9248,167100.0
2009-08-07 10:10:00,26.9,26.93,26.86,26.89,127800.0,15.9248,15.9426,15.9011,15.9189,127800.0
2009-08-07 10:20:00,26.9,27.0,26.89,26.99,99800.0,15.9248,15.984,15.9189,15.9781,99800.0
2009-08-07 10:30:00,26.99,27.24,26.98,27.23,303800.0,15.9781,16.1261,15.9722,16.1202,303800.0
2009-08-07 10:40:00,27.23,27.26,27.18,27.24,244200.0,16.1202,16.1379,16.0906,16.1261,244200.0
2009-08-07 10:50:00,27.25,27.44,27.25,27.39,248900.0,16.132,16.2445,16.132,16.2149,248900.0
2009-08-07 11:00:00,27.39,27.51,27.36,27.43,249500.0,16.2149,16.2859,16.1971,16.2386,249500.0
2009-08-07 11:10:00,27.44,27.51,27.43,27.51,143300.0,16.2445,16.2859,16.2386,16.2859,143300.0
2009-08-07 11:20:00,27.51,27.54,27.47,27.47,73700.0,16.2859,16.3037,16.2623,16.2623,73700.0
2009-08-07 11:30:00,27.47,27.64,27.47,27.61,162400.0,16.2623,16.3629,16.2623,16.3451,162400.0
2009-08-07 11:40:00,27.61,27.64,27.54,27.64,214200.0,16.3451,16.3629,16.3037,16.3629,214200.0
2009-08-07 11:50:00,27.63,27.75,27.63,27.68,222600.0,16.357,16.428,16.357,16.3866,222600.0
2009-08-07 12:00:00,27.68,27.68,27.61,27.62,63700.0,16.3866,16.3866,16.3451,16.3511,63700.0
2009-08-07 12:10:00,27.63,27.64,27.59,27.64,88000.0,16.357,16.3629,16.3333,16.3629,88000.0
2009-08-07 12:20:00,27.64,27.67,27.62,27.62,59700.0,16.3629,16.3807,16.3511,16.3511,59700.0
2009-08-07 12:30:00,27.62,27.66,27.62,27.66,85300.0,16.3511,16.3747,16.3511,16.3747,85300.0
2009-08-07 12:40:00,27.66,27.7,27.65,27.69,93100.0,16.3747,16.3984,16.3688,16.3925,93100.0
2009-08-07 12:50:00,27.69,27.7,27.65,27.65,84000.0,16.3925,16.3984,16.3688,16.3688,84000.0
2009-08-07 13:00:00,27.66,27.68,27.62,27.65,130200.0,16.3747,16.3866,16.3511,16.3688,130200.0
2009-08-07 13:10:00,27.65,27.65,27.62,27.65,57900.0,16.3688,16.3688,16.3511,16.3688,57900.0
2009-08-07 13:20:00,27.66,27.7,27.64,27.66,61100.0,16.3747,16.3984,16.3629,16.3747,61100.0
2009-08-07 13:30:00,27.67,27.71,27.65,27.7,62200.0,16.3807,16.4043,16.3688,16.3984,62200.0
2009-08-07 13:40:00,27.7,27.71,27.69,27.69,33700.0,16.3984,16.4043,16.3925,16.3925,33700.0
2009-08-07 13:50:00,27.69,27.69,27.61,27.64,121500.0,16.3925,16.3925,16.3451,16.3629,121500.0
2009-08-07 14:00:00,27.64,27.75,27.63,27.75,226400.0,16.3629,16.428,16.357,16.428,226400.0
2009-08-07 14:10:00,27.75,27.76,27.74,27.75,76900.0,16.428,16.4339,16.4221,16.428,76900.0
2009-08-07 14:20:00,27.74,27.75,27.71,27.74,102600.0,16.4221,16.428,16.4043,16.4221,102600.0
2009-08-07 14:30:00,27.74,27.76,27.7,27.72,92200.0,16.4221,16.4339,16.3984,16.4103,92200.0
2009-08-07 14:40:00,27.71,27.77,27.71,27.76,68100.0,16.4043,16.4399,16.4043,16.4339,68100.0
2009-08-07 14:50:00,27.77,27.8,27.76,27.79,85100.0,16.4399,16.4576,16.4339,16.4517,85100.0
2009-08-07 15:00:00,27.79,27.8,27.74,27.78,143600.0,16.4517,16.4576,16.4221,16.4458,143600.0
2009-08-07 15:10:00,27.79,27.8,27.76,27.77,101600.0,16.4517,16.4576,16.4339,16.4399,101600.0
2009-08-07 15:20:00,27.76,27.85,27.73,27.85,191700.0,16.4339,16.4872,16.4162,16.4872,191700.0
2009-08-07 15:30:00,27.84,27.87,27.78,27.85,167600.0,16.4813,16.4991,16.4458,16.4872,167600.0
2009-08-07 15:40:00,27.86,27.87,27.79,27.8,168100.0,16.4931,16.4991,16.4517,16.4576,168100.0
2009-08-07 15:50:00,27.79,27.85,27.76,27.81,297300.0,16.4517,16.4872,16.4339,16.4635,297300.0
2009-08-10 09:30:00,27.76,28.0,27.61,27.85,222400.0,16.4339,16.576,16.3451,16.4872,222400.0
2009-08-10 09:40:00,27.87,27.91,27.76,27.78,108800.0,16.4991,16.5227,16.4339,16.4458,108800.0
2009-08-10 09:50:00,27.78,27.9,27.75,27.78,130700.0,16.4458,16.5168,16.428,16.4458,130700.0
2009-08-10 10:00:00,27.78,27.81,27.74,27.8,112100.0,16.4458,16.4635,16.4221,16.4576,112100.0
2009-08-10 10:10:00,27.8,27.81,27.68,27.68,92100.0,16.4576,16.4635,16.3866,16.3866,92100.0
2009-08-10 10:20:00,27.68,27.83,27.68,27.83,106400.0,16.3866,16.4754,16.3866,16.4754,106400.0
2009-08-10 10:30:00,27.83,27.84,27.7,27.71,78200.0,16.4754,16.4813,16.3984,16.4043,78200.0
2009-08-10 10:40:00,27.71,27.72,27.69,27.71,33700.0,16.4043,16.4103,16.3925,16.4043,33700.0
2009-08-10 10:50:00,27.7,27.77,27.7,27.73,33800.0,16.3984,16.4399,16.3984,16.4162,33800.0
2009-08-10 11:00:00,27.73,27.74,27.68,27.68,50800.0,16.4162,16.4221,16.3866,16.3866,50800.0
2009-08-10 11:10:00,27.68,27.76,27.68,27.73,68200.0,16.3866,16.4339,16.3866,16.4162,68200.0
2009-08-10 11:20:00,27.72,27.73,27.64,27.67,53900.0,16.4103,16.4162,16.3629,16.3807,53900.0
2009-08-10 11:30:00,27.68,27.69,27.64,27.65,36100.0,16.3866,16.3925,16.3629,16.3688,36100.0
2009-08-10 11:40:00,27.64,27.65,27.61,27.62,56800.0,16.3629,16.3688,16.3451,16.3511,56800.0
2009-08-10 11:50:00,27.62,27.64,27.6,27.63,35600.0,16.3511,16.3629,16.3392,16.357,35600.0
2009-08-10 12:00:00,27.62,27.64,27.61,27.61,36400.0,16.3511,16.3629,16.3451,16.3451,36400.0
2009-08-10 12:10:00,27.62,27.62,27.55,27.6,76200.0,16.3511,16.3511,16.3096,16.3392,76200.0
2009-08-10 12:20:00,27.61,27.61,27.55,27.56,49100.0,16.3451,16.3451,16.3096,16.3155,49100.0
2009-08-10 12:30:00,27.55,27.56,27.5,27.52,112100.0,16.3096,16.3155,16.28,16.2919,112100.0
2009-08-10 12:40:00,27.51,27.55,27.5,27.53,55400.0,16.2859,16.3096,16.28,16.2978,55400.0
2009-08-10 12:50:00,27.52,27.53,27.5,27.51,56500.0,16.2919,16.2978,16.28,16.2859,56500.0
2009-08-10 13:00:00,27.51,27.53,27.46,27.47,76200.0,16.2859,16.2978,16.2563,16.2623,76200.0
2009-08-10 13:10:00,27.47,27.48,27.46,27.46,60100.0,16.2623,16.2682,16.2563,16.2563,60100.0
2009-08-10 13:20:00,27.47,27.5,27.46,27.47,106700.0,16.2623,16.28,16.2563,16.2623,106700.0
2009-08-10 13:30:00,27.46,27.48,27.45,27.46,64000.0,16.2563,16.2682,16.2504,16.2563,64000.0
2009-08-10 13:40:00,27.46,27.47,27.45,27.47,52800.0,16.2563,16.2623,16.2504,16.2623,52800.0
2009-08-10 13:50:00,27.47,27.48,27.44,27.45,62500.0,16.2623,16.2682,16.2445,16.2504,62500.0
2009-08-10 14:00:00,27.46,27.46,27.41,27.41,41900.0,16.2563,16.2563,16.2267,16.2267,41900.0
2009-08-10 14:10:00,27.41,27.42,27.34,27.36,112500.0,16.2267,16.2327,16.1853,16.1971,112500.0
2009-08-10 14:20:00,27.37,27.45,27.35,27.45,59900.0,16.2031,16.2504,16.1912,16.2504,59900.0
2009-08-10 14:30:00,27.44,27.49,27.44,27.48,53800.0,16.2445,16.2741,16.2445,16.2682,53800.0
2009-08-10 14:40:00,27.49,27.51,27.47,27.48,50800.0,16.2741,16.2859,16.2623,16.2682,50800.0
2009-08-10 14:50:00,27.47,27.52,27.45,27.52,66800.0,16.2623,16.2919,16.2504,16.2919,66800.0
2009-08-10 15:00:00,27.52,27.58,27.51,27.56,118300.0,16.2919,16.3274,16.2859,16.3155,118300.0
2009-08-10 15:10:00,27.56,27.58,27.55,27.56,70500.0,16.3155,16.3274,16.3096,16.3155,70500.0
2009-08-10 15:20:00,27.56,27.59,27.53,27.59,96300.0,16.3155,16.3333,16.2978,16.3333,96300.0
2009-08-10 15:30:00,27.58,27.59,27.51,27.53,116900.0,16.3274,16.3333,16.2859,16.2978,116900.0
2009-08-10 15:40:00,27.52,27.6,27.51,27.6,171600.0,16.2919,16.3392,16.2859,16.3392,171600.0
2009-08-10 15:50:00,27.6,27.62,27.57,27.58,235200.0,16.3392,16.3511,16.3215,16.3274,235200.0
2009-08-11 09:30:00,27.81,27.81,27.35,27.43,101500.0,16.4635,16.4635,16.1912,16.2386,101500.0
2009-08-11 09:40:00,27.41,27.43,27.25,27.31,42600.0,16.2267,16.2386,16.132,16.1675,42600.0
2009-08-11 09:50:00,27.3,27.39,27.3,27.37,56400.0,16.1616,16.2149,16.1616,16.2031,56400.0
2009-08-11 10:00:00,27.36,27.36,27.24,27.27,79400.0,16.1971,16.1971,16.1261,16.1439,79400.0
2009-08-11 10:10:00,27.28,27.36,27.27,27.33,71700.0,16.1498,16.1971,16.1439,16.1794,71700.0
2009-08-11 10:20:00,27.33,27.37,27.27,27.29,57900.0,16.1794,16.2031,16.1439,16.1557,57900.0
2009-08-11 10:30:00,27.3,27.3,27.18,27.2,59700.0,16.1616,16.1616,16.0906,16.1024,59700.0
2009-08-11 10:40:00,27.2,27.23,27.17,27.2,34900.0,16.1024,16.1202,16.0847,16.1024,34900.0
2009-08-11 10:50:00,27.19,27.26,27.19,27.25,29700.0,16.0965,16.1379,16.0965,16.132,29700.0
2009-08-11 11:00:00,27.24,27.29,27.23,27.29,38700.0,16.1261,16.1557,16.1202,16.1557,38700.0
2009-08-11 11:10:00,27.28,27.29,27.2,27.24,48400.0,16.1498,16.1557,16.1024,16.1261,48400.0
2009-08-11 11:20:00,27.25,27.27,27.21,27.23,42100.0,16.132,16.1439,16.1083,16.1202,42100.0
2009-08-11 11:30:00,27.24,27.24,27.19,27.23,36600.0,16.1261,16.1261,16.0965,16.1202,36600.0
2009-08-11 11:40:00,27.23,27.26,27.2,27.23,63300.0,16.1202,16.1379,16.1024,16.1202,63300.0
2009-08-11 11:50:00,27.22,27.33,27.22,27.29,46400.0,16.1143,16.1794,16.1143,16.1557,46400.0
2009-08-11 12:00:00,27.29,27.3,27.24,27.25,26600.0,16.1557,16.1616,16.1261,16.132,26600.0
2009-08-11 12:10:00,27.25,27.35,27.25,27.34,30900.0,16.132,16.1912,16.132,16.1853,30900.0
2009-08-11 12:20:00,27.34,27.34,27.24,27.27,26200.0,16.1853,16.1853,16.1261,16.1439,26200.0
2009-08-11 12:30:00,27.26,27.29,27.26,27.29,12900.0,16.1379,16.1557,16.1379,16.1557,12900.0
2009-08-11 12:40:00,27.29,27.29,27.22,27.22,20400.0,16.1557,16.1557,16.1143,16.1143,20400.0
2009-08-11 12:50:00,27.22,27.22,27.18,27.2,34100.0,16.1143,16.1143,16.0906,16.1024,34100.0
2009-08-11 13:00:00,27.21,27.27,27.21,27.27,18800.0,16.1083,16.1439,16.1083,16.1439,18800.0
2009-08-11 13:10:00,27.27,27.27,27.26,27.26,13000.0,16.1439,16.1439,16.1379,16.1379,13000.0
2009-08-11 13:20:00,27.26,27.27,27.22,27.22,30400.0,16.1379,16.1439,16.1143,16.1143,30400.0
2009-08-11 13:30:00,27.22,27.29,27.22,27.26,27200.0,16.1143,16.1557,16.1143,16.1379,27200.0
2009-08-11 13:40:00,27.25,27.31,27.25,27.31,22900.0,16.132,16.1675,16.132,16.1675,22900.0
2009-08-11 13:50:00,27.31,27.33,27.31,27.31,20500.0,16.1675,16.1794,16.1675,16.1675,20500.0
2009-08-11 14:00:00,27.32,27.39,27.32,27.39,43600.0,16.1735,16.2149,16.1735,16.2149,43600.0
2009-08-11 14:10:00,27.39,27.42,27.37,27.39,40400.0,16.2149,16.2327,16.2031,16.2149,40400.0
2009-08-11 14:20:00,27.39,27.4,27.33,27.35,43500.0,16.2149,16.2208,16.1794,16.1912,43500.0
2009-08-11 14:30:00,27.35,27.35,27.31,27.32,33900.0,16.1912,16.1912,16.1675,16.1735,33900.0
2009-08-11 14:40:00,27.33,27.35,27.29,27.3,29700.0,16.1794,16.1912,16.1557,16.1616,29700.0
2009-08-11 14:50:00,27.31,27.4,27.31,27.39,44400.0,16.1675,16.2208,16.1675,16.2149,44400.0
2009-08-11 15:00:00,27.4,27.44,27.37,27.38,47200.0,16.2208,16.2445,16.2031,16.209,47200.0
2009-08-11 15:10:00,27.38,27.39,27.34,27.39,37900.0,16.209,16.2149,16.1853,16.2149,37900.0
2009-08-11 15:20:00,27.38,27.4,27.36,27.38,40900.0,16.209,16.2208,16.1971,16.209,40900.0
2009-08-11 15:30:00,27.38,27.43,27.38,27.42,64900.0,16.209,16.2386,16.209,16.2327,64900.0
2009-08-11 15:40:00,27.42,27.45,27.39,27.41,93800.0,16.2327,16.2504,16.2149,16.2267,93800.0
2009-08-11 15:50:00,27.42,27.43,27.36,27.37,161900.0,16.2327,16.2386,16.1971,16.2031,161900.0
2009-08-12 09:30:00,27.94,27.95,27.17,27.4,74700.0,16.5405,16.5464,16.0847,16.2208,74700.0
2009-08-12 09:40:00,27.42,27.6,27.41,27.59,75400.0,16.2327,16.3392,16.2267,16.3333,75400.0
2009-08-12 09:50:00,27.58,27.8,27.58,27.78,138700.0,16.3274,16.4576,16.3274,16.4458,138700.0
2009-08-12 10:00:00,27.8,27.89,27.77,27.82,144700.0,16.4576,16.5109,16.4399,16.4695,144700.0
2009-08-12 10:10:00,27.81,27.9,27.81,27.84,87500.0,16.4635,16.5168,16.4635,16.4813,87500.0
2009-08-12 10:20:00,27.84,27.91,27.82,27.86,67400.0,16.4813,16.5227,16.4695,16.4931,67400.0
2009-08-12 10:30:00,27.85,27.89,27.81,27.84,84400.0,16.4872,16.5109,16.4635,16.4813,84400.0
2009-08-12 10:40:00,27.84,27.91,27.8,27.91,71400.0,16.4813,16.5227,16.4576,16.5227,71400.0
2009-08-12 10:50:00,27.9,27.91,27.82,27.85,66000.0,16.5168,16.5227,16.4695,16.4872,66000.0
2009-08-12 11:00:00,27.85,27.89,27.82,27.86,74000.0,16.4872,16.5109,16.4695,16.4931,74000.0
2009-08-12 11:10:00,27.85,27.9,27.84,27.87,42400.0,16.4872,16.5168,16.4813,16.4991,42400.0
2009-08-12 11:20:00,27.88,27.91,27.84,27.87,34400.0,16.505,16.5227,16.4813,16.4991,34400.0
2009-08-12 11:30:00,27.87,27.89,27.86,27.89,32600.0,16.4991,16.5109,16.4931,16.5109,32600.0
2009-08-12 11:40:00,27.88,27.88,27.79,27.86,36300.0,16.505,16.505,16.4517,16.4931,36300.0
2009-08-12 11:50:00,27.86,27.87,27.82,27.83,32800.0,16.4931,16.4991,16.4695,16.4754,32800.0
2009-08-12 12:00:00,27.84,27.87,27.81,27.82,21600.0,16.4813,16.4991,16.4635,16.4695,21600.0
2009-08-12 12:10:00,27.83,27.86,27.82,27.85,21900.0,16.4754,16.4931,16.4695,16.4872,21900.0
2009-08-12 12:20:00,27.85,27.86,27.82,27.85,26800.0,16.4872,16.4931,16.4695,16.4872,26800.0
2009-08-12 12:30:00,27.85,27.85,27.8,27.84,48000.0,16.4872,16.4872,16.4576,16.4813,48000.0
2009-08-12 12:40:00,27.84,27.85,27.81,27.84,16100.0,16.4813,16.4872,16.4635,16.4813,16100.0
2009-08-12 12:50:00,27.85,27.88,27.83,27.88,38800.0,16.4872,16.505,16.4754,16.505,38800.0
2009-08-12 13:00:00,27.88,27.9,27.84,27.89,28400.0,16.505,16.5168,16.4813,16.5109,28400.0
2009-08-12 13:10:00,27.9,27.93,27.89,27.91,22300.0,16.5168,16.5346,16.5109,16.5227,22300.0
2009-08-12 13:20:00,27.9,27.97,27.9,27.95,36800.0,16.5168,16.5583,16.5168,16.5464,36800.0
2009-08-12 13:30:00,27.94,27.94,27.88,27.89,33100.0,16.5405,16.5405,16.505,16.5109,33100.0
2009-08-12 13:40:00,27.89,27.9,27.83,27.89,33400.0,16.5109,16.5168,16.4754,16.5109,33400.0
2009-08-12 13:50:00,27.88,27.91,27.84,27.85,38000.0,16.505,16.5227,16.4813,16.4872,38000.0
2009-08-12 14:00:00,27.85,27.91,27.84,27.86,33700.0,16.4872,16.5227,16.4813,16.4931,33700.0
2009-08-12 14:10:00,27.86,27.95,27.77,27.8,83800.0,16.4931,16.5464,16.4399,16.4576,83800.0
2009-08-12 14:20:00,27.82,27.88,27.77,27.78,72200.0,16.4695,16.505,16.4399,16.4458,72200.0
2009-08-12 14:30:00,27.78,27.83,27.75,27.77,50000.0,16.4458,16.4754,16.428,16.4399,50000.0
2009-08-12 14:40:00,27.77,27.82,27.75,27.82,25300.0,16.4399,16.4695,16.428,16.4695,25300.0
2009-08-12 14:50:00,27.82,27.99,27.78,27.99,139100.0,16.4695,16.5701,16.4458,16.5701,139100.0
2009-08-12 15:00:00,28.0,28.06,27.99,28.03,210500.0,16.576,16.6115,16.5701,16.5938,210500.0
2009-08-12 15:10:00,28.02,28.07,27.99,28.03,73900.0,16.5879,16.6175,16.5701,16.5938,73900.0
2009-08-12 15:20:00,28.03,28.06,27.97,28.04,82500.0,16.5938,16.6115,16.5583,16.5997,82500.0
2009-08-12 15:30:00,28.04,28.08,28.0,28.06,105500.0,16.5997,16.6234,16.576,16.6115,105500.0
2009-08-12 15:40:00,28.06,28.06,27.95,27.95,114400.0,16.6115,16.6115,16.5464,16.5464,114400.0
2009-08-12 15:50:00,27.95,27.96,27.84,27.9,221800.0,16.5464,16.5523,16.4813,16.5168,221800.0
2009-08-13 09:30:00,28.25,28.3,28.0,28.14,161500.0,16.724,16.7536,16.576,16.6589,161500.0
2009-08-13 09:40:00,28.14,28.17,28.01,28.01,91600.0,16.6589,16.6767,16.5819,16.5819,91600.0
2009-08-13 09:50:00,28.02,28.02,27.9,28.0,149100.0,16.5879,16.5879,16.5168,16.576,149100.0
2009-08-13 10:00:00,27.99,28.1,27.96,27.97,113900.0,16.5701,16.6352,16.5523,16.5583,113900.0
2009-08-13 10:10:00,27.96,28.02,27.9,27.91,97500.0,16.5523,16.5879,16.5168,16.5227,97500.0
2009-08-13 10:20:00,27.92,28.01,27.92,27.96,70100.0,16.5287,16.5819,16.5287,16.5523,70100.0
2009-08-13 10:30:00,27.96,28.07,27.96,28.05,76200.0,16.5523,16.6175,16.5523,16.6056,76200.0
2009-08-13 10:40:00,28.05,28.06,27.98,28.03,32400.0,16.6056,16.6115,16.5642,16.5938,32400.0
2009-08-13 10:50:00,28.01,28.07,28.0,28.02,52200.0,16.5819,16.6175,16.576,16.5879,52200.0
2009-08-13 11:00:00,28.02,28.04,28.0,28.02,34000.0,16.5879,16.5997,16.576,16.5879,34000.0
2009-08-13 11:10:00,28.01,28.03,27.98,27.99,42600.0,16.5819,16.5938,16.5642,16.5701,42600.0
2009-08-13 11:20:00,27.98,28.03,27.96,28.0,79700.0,16.5642,16.5938,16.5523,16.576,79700.0
2009-08-13 11:30:00,28.01,28.05,28.0,28.05,62500.0,16.5819,16.6056,16.576,16.6056,62500.0
2009-08-13 11:40:00,28.04,28.05,28.0,28.01,25200.0,16.5997,16.6056,16.576,16.5819,25200.0
2009-08-13 11:50:00,28.0,28.03,28.0,28.03,29600.0,16.576,16.5938,16.576,16.5938,29600.0
2009-08-13 12:00:00,28.04,28.05,28.01,28.03,19100.0,16.5997,16.6056,16.5819,16.5938,19100.0
2009-08-13 12:10:00,28.03,28.06,28.02,28.06,18400.0,16.5938,16.6115,16.5879,16.6115,18400.0
2009-08-13 12:20:00,28.06,28.08,28.01,28.01,33300.0,16.6115,16.6234,16.5819,16.5819,33300.0
2009-08-13 12:30:00,28.01,28.07,28.0,28.05,24500.0,16.5819,16.6175,16.576,16.6056,24500.0
2009-08-13 12:40:00,28.06,28.06,28.02,28.05,27400.0,16.6115,16.6115,16.5879,16.6056,27400.0
2009-08-13 12:50:00,28.04,28.05,28.01,28.03,21100.0,16.5997,16.6056,16.5819,16.5938,21100.0
2009-08-13 13:00:00,28.03,28.13,28.03,28.1,37500.0,16.5938,16.653,16.5938,16.6352,37500.0
2009-08-13 13:10:00,28.1,28.13,28.01,28.04,49700.0,16.6352,16.653,16.5819,16.5997,49700.0
2009-08-13 13:20:00,28.04,28.06,28.02,28.02,25300.0,16.5997,16.6115,16.5879,16.5879,25300.0
2009-08-13 13:30:00,28.03,28.08,28.02,28.08,16500.0,16.5938,16.6234,16.5879,16.6234,16500.0
2009-08-13 13:40:00,28.08,28.08,28.05,28.07,13800.0,16.6234,16.6234,16.6056,16.6175,13800.0
2009-08-13 13:50:00,28.07,28.07,28.01,28.07,78200.0,16.6175,16.6175,16.5819,16.6175,78200.0
2009-08-13 14:00:00,28.08,28.1,28.06,28.09,120800.0,16.6234,16.6352,16.6115,16.6293,120800.0
2009-08-13 14:10:00,28.09,28.13,28.08,28.12,259800.0,16.6293,16.653,16.6234,16.6471,259800.0
2009-08-13 14:20:00,28.11,28.13,28.11,28.12,44000.0,16.6411,16.653,16.6411,16.6471,44000.0
2009-08-13 14:30:00,28.13,28.2,28.12,28.17,81200.0,16.653,16.6944,16.6471,16.6767,81200.0
2009-08-13 14:40:00,28.18,28.21,28.16,28.17,44200.0,16.6826,16.7003,16.6707,16.6767,44200.0
2009-08-13 14:50:00,28.17,28.22,28.17,28.21,127600.0,16.6767,16.7063,16.6767,16.7003,127600.0
2009-08-13 15:00:00,28.21,28.24,28.19,28.22,102700.0,16.7003,16.7181,16.6885,16.7063,102700.0
2009-08-13 15:10:00,28.22,28.27,28.21,28.23,77300.0,16.7063,16.7359,16.7003,16.7122,77300.0
2009-08-13 15:20:00,28.23,28.23,28.2,28.22,95800.0,16.7122,16.7122,16.6944,16.7063,95800.0
2009-08-13 15:30:00,28.23,28.26,28.22,28.25,117600.0,16.7122,16.7299,16.7063,16.724,117600.0
2009-08-13 15:40:00,28.25,28.3,28.25,28.25,97100.0,16.724,16.7536,16.724,16.724,97100.0
2009-08-13 15:50:00,28.25,28.28,28.22,28.27,339200.0,16.724,16.7418,16.7063,16.7359,339200.0
2009-08-14 09:30:00,28.25,28.3,28.11,28.15,67300.0,16.724,16.7536,16.6411,16.6648,67300.0
2009-08-14 09:40:00,28.15,28.18,28.06,28.07,56700.0,16.6648,16.6826,16.6115,16.6175,56700.0
2009-08-14 09:50:00,28.06,28.13,27.92,27.99,141800.0,16.6115,16.653,16.5287,16.5701,141800.0
2009-08-14 10:00:00,27.98,27.98,27.86,27.91,142000.0,16.5642,16.5642,16.4931,16.5227,142000.0
2009-08-14 10:10:00,27.91,27.91,27.77,27.81,80000.0,16.5227,16.5227,16.4399,16.4635,80000.0
2009-08-14 10:20:00,27.8,27.84,27.76,27.76,63900.0,16.4576,16.4813,16.4339,16.4339,63900.0
2009-08-14 10:30:00,27.76,27.82,27.75,27.81,68500.0,16.4339,16.4695,16.428,16.4635,68500.0
2009-08-14 10:40:00,27.81,27.82,27.75,27.79,54000.0,16.4635,16.4695,16.428,16.4517,54000.0
2009-08-14 10:50:00,27.79,27.79,27.71,27.76,60100.0,16.4517,16.4517,16.4043,16.4339,60100.0
2009-08-14 11:00:00,27.76,27.8,27.71,27.72,64800.0,16.4339,16.4576,16.4043,16.4103,64800.0
2009-08-14 11:10:00,27.72,27.78,27.71,27.76,47400.0,16.4103,16.4458,16.4043,16.4339,47400.0
2009-08-14 11:20:00,27.76,27.8,27.7,27.7,34800.0,16.4339,16.4576,16.3984,16.3984,34800.0
2009-08-14 11:30:00,27.71,27.73,27.65,27.69,51700.0,16.4043,16.4162,16.3688,16.3925,51700.0
2009-08-14 11:40:00,27.69,27.75,27.68,27.71,56900.0,16.3925,16.428,16.3866,16.4043,56900.0
2009-08-14 11:50:00,27.7,27.71,27.66,27.68,32500.0,16.3984,16.4043,16.3747,16.3866,32500.0
2009-08-14 12:00:00,27.67,27.7,27.67,27.68,38400.0,16.3807,16.3984,16.3807,16.3866,38400.0
2009-08-14 12:10:00,27.67,27.73,27.67,27.71,35600.0,16.3807,16.4162,16.3807,16.4043,35600.0
2009-08-14 12:20:00,27.72,27.72,27.67,27.71,40100.0,16.4103,16.4103,16.3807,16.4043,40100.0
2009-08-14 12:30:00,27.7,27.77,27.68,27.76,35600.0,16.3984,16.4399,16.3866,16.4339,35600.0
2009-08-14 12:40:00,27.77,27.8,27.72,27.79,25400.0,16.4399,16.4576,16.4103,16.4517,25400.0
2009-08-14 12:50:00,27.79,27.81,27.78,27.78,32300.0,16.4517,16.4635,16.4458,16.4458,32300.0
2009-08-14 13:00:00,27.78,27.79,27.75,27.76,14400.0,16.4458,16.4517,16.428,16.4339,14400.0
2009-08-14 13:10:00,27.76,27.76,27.72,27.76,46600.0,16.4339,16.4339,16.4103,16.4339,46600.0
2009-08-14 13:20:00,27.76,27.79,27.74,27.75,75100.0,16.4339,16.4517,16.4221,16.428,75100.0
2009-08-14 13:30:00,27.75,27.79,27.72,27.74,45800.0,16.428,16.4517,16.4103,16.4221,45800.0
2009-08-14 13:40:00,27.75,27.8,27.75,27.8,99800.0,16.428,16.4576,16.428,16.4576,99800.0
2009-08-14 13:50:00,27.8,27.82,27.74,27.82,89700.0,16.4576,16.4695,16.4221,16.4695,89700.0
2009-08-14 14:00:00,27.82,27.82,27.74,27.74,55000.0,16.4695,16.4695,16.4221,16.4221,55000.0
2009-08-14 14:10:00,27.75,27.78,27.74,27.75,91300.0,16.428,16.4458,16.4221,16.428,91300.0
2009-08-14 14:20:00,27.75,27.79,27.73,27.76,78500.0,16.428,16.4517,16.4162,16.4339,78500.0
2009-08-14 14:30:00,27.75,27.82,27.74,27.81,112500.0,16.428,16.4695,16.4221,16.4635,112500.0
2009-08-14 14:40:00,27.82,27.9,27.82,27.9,93900.0,16.4695,16.5168,16.4695,16.5168,93900.0
2009-08-14 14:50:00,27.89,27.92,27.86,27.9,136600.0,16.5109,16.5287,16.4931,16.5168,136600.0
2009-08-14 15:00:00,27.9,27.9,27.87,27.87,29600.0,16.5168,16.5168,16.4991,16.4991,29600.0
2009-08-14 15:10:00,27.88,27.9,27.83,27.9,69300.0,16.505,16.5168,16.4754,16.5168,69300.0
2009-08-14 15:20:00,27.9,27.91,27.88,27.89,64700.0,16.5168,16.5227,16.505,16.5109,64700.0
2009-08-14 15:30:00,27.88,27.96,27.88,27.92,112100.0,16.505,16.5523,16.505,16.5287,112100.0
2009-08-14 15:40:00,27.92,27.99,27.9,27.95,112700.0,16.5287,16.5701,16.5168,16.5464,112700.0
2009-08-14 15:50:00,27.96,28.05,27.95,28.02,301400.0,16.5523,16.6056,16.5464,16.5879,301400.0
2009-08-17 09:30:00,27.51,27.85,27.51,27.71,121300.0,16.2859,16.4872,16.2859,16.4043,121300.0
2009-08-17 09:40:00,27.7,27.77,27.55,27.57,101400.0,16.3984,16.4399,16.3096,16.3215,101400.0
2009-08-17 09:50:00,27.57,27.73,27.57,27.73,66100.0,16.3215,16.4162,16.3215,16.4162,66100.0
2009-08-17 10:00:00,27.71,27.73,27.54,27.54,115500.0,16.4043,16.4162,16.3037,16.3037,115500.0
2009-08-17 10:10:00,27.55,27.56,27.49,27.52,91200.0,16.3096,16.3155,16.2741,16.2919,91200.0
2009-08-17 10:20:00,27.52,27.57,27.47,27.5,81600.0,16.2919,16.3215,16.2623,16.28,81600.0
2009-08-17 10:30:00,27.5,27.5,27.4,27.4,97900.0,16.28,16.28,16.2208,16.2208,97900.0
2009-08-17 10:40:00,27.4,27.41,27.36,27.37,117600.0,16.2208,16.2267,16.1971,16.2031,117600.0
2009-08-17 10:50:00,27.37,27.44,27.37,27.4,133200.0,16.2031,16.2445,16.2031,16.2208,133200.0
2009-08-17 11:00:00,27.4,27.4,27.29,27.33,75800.0,16.2208,16.2208,16.1557,16.1794,75800.0
2009-08-17 11:10:00,27.33,27.37,27.29,27.3,60400.0,16.1794,16.2031,16.1557,16.1616,60400.0
2009-08-17 11:20:00,27.3,27.45,27.3,27.44,52400.0,16.1616,16.2504,16.1616,16.2445,52400.0
2009-08-17 11:30:00,27.43,27.44,27.4,27.4,19700.0,16.2386,16.2445,16.2208,16.2208,19700.0
2009-08-17 11:40:00,27.4,27.45,27.4,27.42,34400.0,16.2208,16.2504,16.2208,16.2327,34400.0
2009-08-17 11:50:00,27.41,27.45,27.4,27.44,56500.0,16.2267,16.2504,16.2208,16.2445,56500.0
2009-08-17 12:00:00,27.44,27.44,27.37,27.39,35700.0,16.2445,16.2445,16.2031,16.2149,35700.0
2009-08-17 12:10:00,27.38,27.46,27.37,27.46,51800.0,16.209,16.2563,16.2031,16.2563,51800.0
2009-08-17 12:20:00,27.46,27.47,27.38,27.4,119200.0,16.2563,16.2623,16.209,16.2208,119200.0
2009-08-17 12:30:00,27.4,27.43,27.37,27.37,48800.0,16.2208,16.2386,16.2031,16.2031,48800.0
2009-08-17 12:40:00,27.37,27.38,27.34,27.37,68100.0,16.2031,16.209,16.1853,16.2031,68100.0
2009-08-17 12:50:00,27.37,27.4,27.36,27.39,24400.0,16.2031,16.2208,16.1971,16.2149,24400.0
2009-08-17 13:00:00,27.38,27.39,27.32,27.33,52400.0,16.209,16.2149,16.1735,16.1794,52400.0
2009-08-17 13:10:00,27.34,27.4,27.33,27.38,43300.0,16.1853,16.2208,16.1794,16.209,43300.0
2009-08-17 13:20:00,27.4,27.43,27.37,27.42,29200.0,16.2208,16.2386,16.2031,16.2327,29200.0
2009-08-17 13:30:00,27.43,27.44,27.4,27.4,47200.0,16.2386,16.2445,16.2208,16.2208,47200.0
2009-08-17 13:40:00,27.4,27.46,27.38,27.43,38100.0,16.2208,16.2563,16.209,16.2386,38100.0
2009-08-17 13:50:00,27.43,27.49,27.42,27.47,27200.0,16.2386,16.2741,16.2327,16.2623,27200.0
2009-08-17 14:00:00,27.48,27.48,27.43,27.45,26100.0,16.2682,16.2682,16.2386,16.2504,26100.0
2009-08-17 14:10:00,27.44,27.47,27.44,27.46,33400.0,16.2445,16.2623,16.2445,16.2563,33400.0
2009-08-17 14:20:00,27.46,27.48,27.44,27.48,36900.0,16.2563,16.2682,16.2445,16.2682,36900.0
2009-08-17 14:30:00,27.48,27.5,27.46,27.46,28200.0,16.2682,16.28,16.2563,16.2563,28200.0
2009-08-17 14:40:00,27.46,27.47,27.4,27.41,53500.0,16.2563,16.2623,16.2208,16.2267,53500.0
2009-08-17 14:50:00,27.4,27.44,27.4,27.44,25800.0,16.2208,16.2445,16.2208,16.2445,25800.0
2009-08-17 15:00:00,27.43,27.48,27.43,27.45,52300.0,16.2386,16.2682,16.2386,16.2504,52300.0
2009-08-17 15:10:00,27.45,27.45,27.36,27.38,91300.0,16.2504,16.2504,16.1971,16.209,91300.0
2009-08-17 15:20:00,27.4,27.42,27.35,27.38,64400.0,16.2208,16.2327,16.1912,16.209,64400.0
2009-08-17 15:30:00,27.39,27.44,27.37,27.41,63000.0,16.2149,16.2445,16.2031,16.2267,63000.0
2009-08-17 15:40:00,27.41,27.42,27.35,27.4,99200.0,16.2267,16.2327,16.1912,16.2208,99200.0
2009-08-17 15:50:00,27.4,27.42,27.33,27.34,244200.0,16.2208,16.2327,16.1794,16.1853,244200.0
2009-08-18 09:30:00,27.52,27.69,27.46,27.5,127600.0,16.2919,16.3925,16.2563,16.28,127600.0
2009-08-18 09:40:00,27.49,27.52,27.38,27.41,47700.0,16.2741,16.2919,16.209,16.2267,47700.0
2009-08-18 09:50:00,27.41,27.42,27.36,27.4,48300.0,16.2267,16.2327,16.1971,16.2208,48300.0
2009-08-18 10:00:00,27.39,27.56,27.39,27.53,90500.0,16.2149,16.3155,16.2149,16.2978,90500.0
2009-08-18 10:10:00,27.53,27.53,27.44,27.44,36300.0,16.2978,16.2978,16.2445,16.2445,36300.0
2009-08-18 10:20:00,27.44,27.46,27.38,27.4,49200.0,16.2445,16.2563,16.209,16.2208,49200.0
2009-08-18 10:30:00,27.39,27.47,27.37,27.47,30000.0,16.2149,16.2623,16.2031,16.2623,30000.0
2009-08-18 10:40:00,27.48,27.48,27.44,27.46,44500.0,16.2682,16.2682,16.2445,16.2563,44500.0
2009-08-18 10:50:00,27.46,27.47,27.38,27.39,30700.0,16.2563,16.2623,16.209,16.2149,30700.0
2009-08-18 11:00:00,27.39,27.44,27.39,27.43,34300.0,16.2149,16.2445,16.2149,16.2386,34300.0
2009-08-18 11:10:00,27.44,27.53,27.43,27.5,65300.0,16.2445,16.2978,16.2386,16.28,65300.0
2009-08-18 11:20:00,27.5,27.5,27.46,27.5,32800.0,16.28,16.28,16.2563,16.28,32800.0
2009-08-18 11:30:00,27.5,27.58,27.5,27.55,40600.0,16.28,16.3274,16.28,16.3096,40600.0
2009-08-18 11:40:00,27.55,27.57,27.54,27.55,26300.0,16.3096,16.3215,16.3037,16.3096,26300.0
2009-08-18 11:50:00,27.55,27.6,27.54,27.58,32000.0,16.3096,16.3392,16.3037,16.3274,32000.0
2009-08-18 12:00:00,27.57,27.62,27.57,27.59,41100.0,16.3215,16.3511,16.3215,16.3333,41100.0
2009-08-18 12:10:00,27.58,27.59,27.52,27.52,19800.0,16.3274,16.3333,16.2919,16.2919,19800.0
2009-08-18 12:20:00,27.52,27.53,27.49,27.5,30600.0,16.2919,16.2978,16.2741,16.28,30600.0
2009-08-18 12:30:00,27.49,27.5,27.49,27.49,13700.0,16.2741,16.28,16.2741,16.2741,13700.0
2009-08-18 12:40:00,27.49,27.59,27.49,27.57,60600.0,16.2741,16.3333,16.2741,16.3215,60600.0
2009-08-18 12:50:00,27.57,27.58,27.57,27.58,10100.0,16.3215,16.3274,16.3215,16.3274,10100.0
2009-08-18 13:00:00,27.57,27.62,27.56,27.59,30800.0,16.3215,16.3511,16.3155,16.3333,30800.0
2009-08-18 13:10:00,27.58,27.58,27.54,27.57,22900.0,16.3274,16.3274,16.3037,16.3215,22900.0
2009-08-18 13:20:00,27.57,27.58,27.57,27.58,6600.0,16.3215,16.3274,16.3215,16.3274,6600.0
2009-08-18 13:30:00,27.57,27.58,27.48,27.5,42400.0,16.3215,16.3274,16.2682,16.28,42400.0
2009-08-18 13:40:00,27.5,27.54,27.49,27.53,20500.0,16.28,16.3037,16.2741,16.2978,20500.0
2009-08-18 13:50:00,27.53,27.54,27.52,27.53,14500.0,16.2978,16.3037,16.2919,16.2978,14500.0
2009-08-18 14:00:00,27.52,27.56,27.51,27.53,25600.0,16.2919,16.3155,16.2859,16.2978,25600.0
2009-08-18 14:10:00,27.52,27.57,27.52,27.56,26300.0,16.2919,16.3215,16.2919,16.3155,26300.0
2009-08-18 14:20:00,27.57,27.59,27.55,27.58,19600.0,16.3215,16.3333,16.3096,16.3274,19600.0
2009-08-18 14:30:00,27.59,27.6,27.51,27.53,45600.0,16.3333,16.3392,16.2859,16.2978,45600.0
2009-08-18 14:40:00,27.53,27.56,27.52,27.53,38000.0,16.2978,16.3155,16.2919,16.2978,38000.0
2009-08-18 14:50:00,27.54,27.57,27.52,27.52,30000.0,16.3037,16.3215,16.2919,16.2919,30000.0
2009-08-18 15:00:00,27.52,27.56,27.52,27.53,39300.0,16.2919,16.3155,16.2919,16.2978,39300.0
2009-08-18 15:10:00,27.53,27.57,27.53,27.55,49700.0,16.2978,16.3215,16.2978,16.3096,49700.0
2009-08-18 15:20:00,27.55,27.55,27.5,27.53,35900.0,16.3096,16.3096,16.28,16.2978,35900.0
2009-08-18 15:30:00,27.53,27.58,27.52,27.57,119500.0,16.2978,16.3274,16.2919,16.3215,119500.0
2009-08-18 15:40:00,27.58,27.58,27.56,27.56,51100.0,16.3274,16.3274,16.3155,16.3155,51100.0
2009-08-18 15:50:00,27.56,27.62,27.52,27.55,211900.0,16.3155,16.3511,16.2919,16.3096,211900.0
2009-08-19 09:30:00,27.35,27.5,27.31,27.48,111200.0,16.1912,16.28,16.1675,16.2682,111200.0
2009-08-19 09:40:00,27.48,27.58,27.45,27.46,76800.0,16.2682,16.3274,16.2504,16.2563,76800.0
2009-08-19 09:50:00,27.47,27.56,27.47,27.48,33200.0,16.2623,16.3155,16.2623,16.2682,33200.0
2009-08-19 10:00:00,27.47,27.57,27.47,27.56,33600.0,16.2623,16.3215,16.2623,16.3155,33600.0
2009-08-19 10:10:00,27.56,27.59,27.43,27.44,63000.0,16.3155,16.3333,16.2386,16.2445,63000.0
2009-08-19 10:20:00,27.44,27.52,27.44,27.52,39100.0,16.2445,16.2919,16.2445,16.2919,39100.0
2009-08-19 10:30:00,27.53,27.59,27.52,27.52,43500.0,16.2978,16.3333,16.2919,16.2919,43500.0
2009-08-19 10:40:00,27.52,27.57,27.49,27.52,45300.0,16.2919,16.3215,16.2741,16.2919,45300.0
2009-08-19 10:50:00,27.52,27.52,27.49,27.52,19300.0,16.2919,16.2919,16.2741,16.2919,19300.0
2009-08-19 11:00:00,27.51,27.56,27.5,27.52,24100.0,16.2859,16.3155,16.28,16.2919,24100.0
2009-08-19 11:10:00,27.52,27.53,27.49,27.51,21200.0,16.2919,16.2978,16.2741,16.2859,21200.0
2009-08-19 11:20:00,27.51,27.54,27.48,27.53,27500.0,16.2859,16.3037,16.2682,16.2978,27500.0
2009-08-19 11:30:00,27.53,27.56,27.51,27.52,14900.0,16.2978,16.3155,16.2859,16.2919,14900.0
2009-08-19 11:40:00,27.53,27.57,27.52,27.57,30600.0,16.2978,16.3215,16.2919,16.3215,30600.0
2009-08-19 11:50:00,27.57,27.73,27.57,27.73,72800.0,16.3215,16.4162,16.3215,16.4162,72800.0
2009-08-19 12:00:00,27.73,27.86,27.73,27.84,91200.0,16.4162,16.4931,16.4162,16.4813,91200.0
2009-08-19 12:10:00,27.84,27.88,27.8,27.81,78900.0,16.4813,16.505,16.4576,16.4635,78900.0
2009-08-19 12:20:00,27.8,27.84,27.79,27.81,45000.0,16.4576,16.4813,16.4517,16.4635,45000.0
2009-08-19 12:30:00,27.81,27.82,27.76,27.8,43800.0,16.4635,16.4695,16.4339,16.4576,43800.0
2009-08-19 12:40:00,27.8,27.8,27.75,27.77,26200.0,16.4576,16.4576,16.428,16.4399,26200.0
2009-08-19 12:50:00,27.78,27.83,27.77,27.81,22200.0,16.4458,16.4754,16.4399,16.4635,22200.0
2009-08-19 13:00:00,27.81,27.84,27.78,27.84,35900.0,16.4635,16.4813,16.4458,16.4813,35900.0
2009-08-19 13:10:00,27.84,27.88,27.82,27.85,39300.0,16.4813,16.505,16.4695,16.4872,39300.0
2009-08-19 13:20:00,27.85,27.88,27.84,27.86,25000.0,16.4872,16.505,16.4813,16.4931,25000.0
2009-08-19 13:30:00,27.86,27.86,27.82,27.85,32600.0,16.4931,16.4931,16.4695,16.4872,32600.0
2009-08-19 13:40:00,27.85,27.87,27.82,27.86,30500.0,16.4872,16.4991,16.4695,16.4931,30500.0
2009-08-19 13:50:00,27.86,27.89,27.84,27.89,54600.0,16.4931,16.5109,16.4813,16.5109,54600.0
2009-08-19 14:00:00,27.89,27.9,27.84,27.86,60400.0,16.5109,16.5168,16.4813,16.4931,60400.0
2009-08-19 14:10:00,27.85,27.88,27.84,27.88,33700.0,16.4872,16.505,16.4813,16.505,33700.0
2009-08-19 14:20:00,27.88,27.89,27.84,27.84,29800.0,16.505,16.5109,16.4813,16.4813,29800.0
2009-08-19 14:30:00,27.85,27.87,27.79,27.79,56000.0,16.4872,16.4991,16.4517,16.4517,56000.0
2009-08-19 14:40:00,27.79,27.82,27.79,27.81,18900.0,16.4517,16.4695,16.4517,16.4635,18900.0
2009-08-19 14:50:00,27.8,27.84,27.79,27.82,60100.0,16.4576,16.4813,16.4517,16.4695,60100.0
2009-08-19 15:00:00,27.82,27.83,27.77,27.78,33400.0,16.4695,16.4754,16.4399,16.4458,33400.0
2009-08-19 15:10:00,27.78,27.78,27.73,27.74,37800.0,16.4458,16.4458,16.4162,16.4221,37800.0
2009-08-19 15:20:00,27.74,27.78,27.74,27.77,30600.0,16.4221,16.4458,16.4221,16.4399,30600.0
2009-08-19 15:30:00,27.77,27.8,27.73,27.8,53000.0,16.4399,16.4576,16.4162,16.4576,53000.0
2009-08-19 15:40:00,27.79,27.81,27.77,27.78,35400.0,16.4517,16.4635,16.4399,16.4458,35400.0
2009-08-19 15:50:00,27.77,27.83,27.77,27.82,124000.0,16.4399,16.4754,16.4399,16.4695,124000.0
2009-08-20 09:30:00,27.97,27.97,27.63,27.82,83500.0,16.5583,16.5583,16.357,16.4695,83500.0
2009-08-20 09:40:00,27.89,27.94,27.79,27.81,52100.0,16.5109,16.5405,16.4517,16.4635,52100.0
2009-08-20 09:50:00,27.82,27.93,27.81,27.93,48200.0,16.4695,16.5346,16.4635,16.5346,48200.0
2009-08-20 10:00:00,27.93,27.94,27.82,27.84,90600.0,16.5346,16.5405,16.4695,16.4813,90600.0
2009-08-20 10:10:00,27.85,27.9,27.83,27.89,44000.0,16.4872,16.5168,16.4754,16.5109,44000.0
2009-08-20 10:20:00,27.88,27.92,27.85,27.88,35200.0,16.505,16.5287,16.4872,16.505,35200.0
2009-08-20 10:30:00,27.89,27.96,27.88,27.91,45700.0,16.5109,16.5523,16.505,16.5227,45700.0
2009-08-20 10:40:00,27.92,27.98,27.89,27.94,53500.0,16.5287,16.5642,16.5109,16.5405,53500.0
2009-08-20 10:50:00,27.96,27.96,27.87,27.87,57000.0,16.5523,16.5523,16.4991,16.4991,57000.0
2009-08-20 11:00:00,27.87,27.89,27.82,27.86,79200.0,16.4991,16.5109,16.4695,16.4931,79200.0
2009-08-20 11:10:00,27.86,27.91,27.84,27.85,28000.0,16.4931,16.5227,16.4813,16.4872,28000.0
2009-08-20 11:20:00,27.85,27.85,27.81,27.82,27100.0,16.4872,16.4872,16.4635,16.4695,27100.0
2009-08-20 11:30:00,27.82,27.84,27.78,27.78,31800.0,16.4695,16.4813,16.4458,16.4458,31800.0
2009-08-20 11:40:00,27.79,27.82,27.79,27.81,20700.0,16.4517,16.4695,16.4517,16.4635,20700.0
2009-08-20 11:50:00,27.81,27.84,27.78,27.8,19200.0,16.4635,16.4813,16.4458,16.4576,19200.0
2009-08-20 12:00:00,27.81,27.85,27.81,27.83,17500.0,16.4635,16.4872,16.4635,16.4754,17500.0
2009-08-20 12:10:00,27.83,27.85,27.82,27.84,11600.0,16.4754,16.4872,16.4695,16.4813,11600.0
2009-08-20 12:20:00,27.85,27.87,27.8,27.87,45600.0,16.4872,16.4991,16.4576,16.4991,45600.0
2009-08-20 12:30:00,27.87,27.91,27.86,27.9,41000.0,16.4991,16.5227,16.4931,16.5168,41000.0
2009-08-20 12:40:00,27.9,27.92,27.88,27.88,24600.0,16.5168,16.5287,16.505,16.505,24600.0
2009-08-20 12:50:00,27.88,27.89,27.87,27.88,9900.0,16.505,16.5109,16.4991,16.505,9900.0
2009-08-20 13:00:00,27.88,27.88,27.85,27.85,15100.0,16.505,16.505,16.4872,16.4872,15100.0
2009-08-20 13:10:00,27.86,27.86,27.83,27.83,15500.0,16.4931,16.4931,16.4754,16.4754,15500.0
2009-08-20 13:20:00,27.84,27.91,27.83,27.91,41500.0,16.4813,16.5227,16.4754,16.5227,41500.0
2009-08-20 13:30:00,27.91,27.95,27.9,27.94,25200.0,16.5227,16.5464,16.5168,16.5405,25200.0
2009-08-20 13:40:00,27.94,27.97,27.9,27.94,76000.0,16.5405,16.5583,16.5168,16.5405,76000.0
2009-08-20 13:50:00,27.95,27.99,27.93,27.97,41500.0,16.5464,16.5701,16.5346,16.5583,41500.0
2009-08-20 14:00:00,27.97,27.97,27.94,27.94,34900.0,16.5583,16.5583,16.5405,16.5405,34900.0
2009-08-20 14:10:00,27.95,27.96,27.94,27.96,19000.0,16.5464,16.5523,16.5405,16.5523,19000.0
2009-08-20 14:20:00,27.96,27.96,27.92,27.94,63300.0,16.5523,16.5523,16.5287,16.5405,63300.0
2009-08-20 14:30:00,27.95,27.95,27.85,27.88,127200.0,16.5464,16.5464,16.4872,16.505,127200.0
2009-08-20 14:40:00,27.89,27.89,27.84,27.87,49500.0,16.5109,16.5109,16.4813,16.4991,49500.0
2009-08-20 14:50:00,27.87,27.92,27.85,27.88,113300.0,16.4991,16.5287,16.4872,16.505,113300.0
2009-08-20 15:00:00,27.89,27.94,27.88,27.92,48100.0,16.5109,16.5405,16.505,16.5287,48100.0
2009-08-20 15:10:00,27.93,27.93,27.88,27.89,77200.0,16.5346,16.5346,16.505,16.5109,77200.0
2009-08-20 15:20:00,27.89,27.92,27.88,27.9,56700.0,16.5109,16.5287,16.505,16.5168,56700.0
2009-08-20 15:30:00,27.9,28.0,27.9,27.95,144500.0,16.5168,16.576,16.5168,16.5464,144500.0
2009-08-20 15:40:00,27.96,27.99,27.93,27.98,107900.0,16.5523,16.5701,16.5346,16.5642,107900.0
2009-08-20 15:50:00,27.98,28.0,27.94,27.99,173100.0,16.5642,16.576,16.5405,16.5701,173100.0
2009-08-21 09:30:00,28.13,28.29,27.77,28.1,447200.0,16.653,16.7477,16.4399,16.6352,447200.0
2009-08-21 09:40:00,28.1,28.18,28.06,28.07,50800.0,16.6352,16.6826,16.6115,16.6175,50800.0
2009-08-21 09:50:00,28.08,28.15,28.04,28.15,51600.0,16.6234,16.6648,16.5997,16.6648,51600.0
2009-08-21 10:00:00,28.17,28.45,28.16,28.42,175400.0,16.6767,16.8424,16.6707,16.8247,175400.0
2009-08-21 10:10:00,28.42,28.64,28.41,28.58,92000.0,16.8247,16.9549,16.8187,16.9194,92000.0
2009-08-21 10:20:00,28.57,28.59,28.49,28.49,53400.0,16.9135,16.9253,16.8661,16.8661,53400.0
2009-08-21 10:30:00,28.48,28.51,28.46,28.49,68400.0,16.8602,16.8779,16.8483,16.8661,68400.0
2009-08-21 10:40:00,28.48,28.5,28.42,28.43,56300.0,16.8602,16.872,16.8247,16.8306,56300.0
2009-08-21 10:50:00,28.44,28.45,28.4,28.45,47900.0,16.8365,16.8424,16.8128,16.8424,47900.0
2009-08-21 11:00:00,28.46,28.46,28.39,28.39,45400.0,16.8483,16.8483,16.8069,16.8069,45400.0
2009-08-21 11:10:00,28.39,28.41,28.37,28.39,52600.0,16.8069,16.8187,16.7951,16.8069,52600.0
2009-08-21 11:20:00,28.4,28.43,28.37,28.43,56500.0,16.8128,16.8306,16.7951,16.8306,56500.0
2009-08-21 11:30:00,28.42,28.46,28.4,28.41,59100.0,16.8247,16.8483,16.8128,16.8187,59100.0
2009-08-21 11:40:00,28.41,28.47,28.39,28.47,79400.0,16.8187,16.8543,16.8069,16.8543,79400.0
2009-08-21 11:50:00,28.46,28.47,28.41,28.43,30400.0,16.8483,16.8543,16.8187,16.8306,30400.0
2009-08-21 12:00:00,28.44,28.44,28.41,28.43,25600.0,16.8365,16.8365,16.8187,16.8306,25600.0
2009-08-21 12:10:00,28.43,28.5,28.39,28.47,180900.0,16.8306,16.872,16.8069,16.8543,180900.0
2009-08-21 12:20:00,28.47,28.48,28.45,28.45,20800.0,16.8543,16.8602,16.8424,16.8424,20800.0
2009-08-21 12:30:00,28.45,28.46,28.42,28.42,31100.0,16.8424,16.8483,16.8247,16.8247,31100.0
2009-08-21 12:40:00,28.42,28.44,28.42,28.43,23700.0,16.8247,16.8365,16.8247,16.8306,23700.0
2009-08-21 12:50:00,28.45,28.45,28.38,28.38,36900.0,16.8424,16.8424,16.801,16.801,36900.0
2009-08-21 13:00:00,28.39,28.39,28.36,28.38,57400.0,16.8069,16.8069,16.7891,16.801,57400.0
2009-08-21 13:10:00,28.39,28.39,28.33,28.35,63000.0,16.8069,16.8069,16.7714,16.7832,63000.0
2009-08-21 13:20:00,28.35,28.36,28.31,28.31,71000.0,16.7832,16.7891,16.7595,16.7595,71000.0
2009-08-21 13:30:00,28.32,28.32,28.26,28.29,99700.0,16.7655,16.7655,16.7299,16.7477,99700.0
2009-08-21 13:40:00,28.29,28.3,28.22,28.22,85300.0,16.7477,16.7536,16.7063,16.7063,85300.0
2009-08-21 13:50:00,28.22,28.25,28.22,28.24,34900.0,16.7063,16.724,16.7063,16.7181,34900.0
2009-08-21 14:00:00,28.24,28.25,28.22,28.25,56400.0,16.7181,16.724,16.7063,16.724,56400.0
2009-08-21 14:10:00,28.24,28.25,28.22,28.24,138900.0,16.7181,16.724,16.7063,16.7181,138900.0
2009-08-21 14:20:00,28.23,28.24,28.2,28.23,61300.0,16.7122,16.7181,16.6944,16.7122,61300.0
2009-08-21 14:30:00,28.24,28.25,28.24,28.24,45200.0,16.7181,16.724,16.7181,16.7181,45200.0
2009-08-21 14:40:00,28.24,28.25,28.23,28.24,41400.0,16.7181,16.724,16.7122,16.7181,41400.0
2009-08-21 14:50:00,28.24,28.25,28.21,28.25,80800.0,16.7181,16.724,16.7003,16.724,80800.0
2009-08-21 15:00:00,28.25,28.32,28.24,28.32,105400.0,16.724,16.7655,16.7181,16.7655,105400.0
2009-08-21 15:10:00,28.32,28.42,28.31,28.39,84500.0,16.7655,16.8247,16.7595,16.8069,84500.0
2009-08-21 15:20:00,28.39,28.39,28.33,28.34,73600.0,16.8069,16.8069,16.7714,16.7773,73600.0
2009-08-21 15:30:00,28.35,28.4,28.32,28.32,184000.0,16.7832,16.8128,16.7655,16.7655,184000.0
2009-08-21 15:40:00,28.32,28.42,28.32,28.42,181200.0,16.7655,16.8247,16.7655,16.8247,181200.0
2009-08-21 15:50:00,28.42,28.44,28.35,28.39,469000.0,16.8247,16.8365,16.7832,16.8069,469000.0
2009-08-24 09:30:00,28.34,28.43,28.28,28.4,96000.0,16.7773,16.8306,16.7418,16.8128,96000.0
2009-08-24 09:40:00,28.38,28.42,28.28,28.32,62000.0,16.801,16.8247,16.7418,16.7655,62000.0
2009-08-24 09:50:00,28.34,28.51,28.33,28.48,104200.0,16.7773,16.8779,16.7714,16.8602,104200.0
2009-08-24 10:00:00,28.47,28.56,28.45,28.54,49000.0,16.8543,16.9075,16.8424,16.8957,49000.0
2009-08-24 10:10:00,28.55,28.57,28.51,28.53,34800.0,16.9016,16.9135,16.8779,16.8898,34800.0
2009-08-24 10:20:00,28.53,28.61,28.53,28.59,34400.0,16.8898,16.9371,16.8898,16.9253,34400.0
2009-08-24 10:30:00,28.58,28.6,28.51,28.54,58500.0,16.9194,16.9312,16.8779,16.8957,58500.0
2009-08-24 10:40:00,28.54,28.59,28.53,28.59,39300.0,16.8957,16.9253,16.8898,16.9253,39300.0
2009-08-24 10:50:00,28.58,28.63,28.57,28.62,74000.0,16.9194,16.949,16.9135,16.9431,74000.0
2009-08-24 11:00:00,28.62,28.64,28.6,28.63,39000.0,16.9431,16.9549,16.9312,16.949,39000.0
2009-08-24 11:10:00,28.63,28.64,28.62,28.64,36200.0,16.949,16.9549,16.9431,16.9549,36200.0
2009-08-24 11:20:00,28.63,28.64,28.62,28.63,27000.0,16.949,16.9549,16.9431,16.949,27000.0
2009-08-24 11:30:00,28.63,28.64,28.61,28.61,18100.0,16.949,16.9549,16.9371,16.9371,18100.0
2009-08-24 11:40:00,28.61,28.62,28.59,28.59,19200.0,16.9371,16.9431,16.9253,16.9253,19200.0
2009-08-24 11:50:00,28.6,28.6,28.57,28.57,15800.0,16.9312,16.9312,16.9135,16.9135,15800.0
2009-08-24 12:00:00,28.57,28.59,28.53,28.54,48900.0,16.9135,16.9253,16.8898,16.8957,48900.0
2009-08-24 12:10:00,28.55,28.57,28.53,28.53,23400.0,16.9016,16.9135,16.8898,16.8898,23400.0
2009-08-24 12:20:00,28.53,28.53,28.5,28.5,26300.0,16.8898,16.8898,16.872,16.872,26300.0
2009-08-24 12:30:00,28.5,28.51,28.46,28.49,37600.0,16.872,16.8779,16.8483,16.8661,37600.0
2009-08-24 12:40:00,28.49,28.52,28.48,28.51,15300.0,16.8661,16.8839,16.8602,16.8779,15300.0
2009-08-24 12:50:00,28.51,28.52,28.5,28.5,12900.0,16.8779,16.8839,16.872,16.872,12900.0
2009-08-24 13:00:00,28.51,28.51,28.42,28.43,75300.0,16.8779,16.8779,16.8247,16.8306,75300.0
2009-08-24 13:10:00,28.43,28.51,28.42,28.51,41300.0,16.8306,16.8779,16.8247,16.8779,41300.0
2009-08-24 13:20:00,28.5,28.5,28.43,28.44,66400.0,16.872,16.872,16.8306,16.8365,66400.0
2009-08-24 13:30:00,28.43,28.47,28.43,28.47,29700.0,16.8306,16.8543,16.8306,16.8543,29700.0
2009-08-24 13:40:00,28.47,28.52,28.46,28.5,39600.0,16.8543,16.8839,16.8483,16.872,39600.0
2009-08-24 13:50:00,28.5,28.51,28.49,28.51,15500.0,16.872,16.8779,16.8661,16.8779,15500.0
2009-08-24 14:00:00,28.51,28.52,28.5,28.51,30000.0,16.8779,16.8839,16.872,16.8779,30000.0
2009-08-24 14:10:00,28.5,28.52,28.5,28.52,14700.0,16.872,16.8839,16.872,16.8839,14700.0
2009-08-24 14:20:00,28.52,28.52,28.47,28.48,41600.0,16.8839,16.8839,16.8543,16.8602,41600.0
2009-08-24 14:30:00,28.48,28.5,28.44,28.49,45000.0,16.8602,16.872,16.8365,16.8661,45000.0
2009-08-24 14:40:00,28.49,28.52,28.48,28.5,35400.0,16.8661,16.8839,16.8602,16.872,35400.0
2009-08-24 14:50:00,28.49,28.52,28.49,28.5,29600.0,16.8661,16.8839,16.8661,16.872,29600.0
2009-08-24 15:00:00,28.5,28.51,28.48,28.5,132000.0,16.872,16.8779,16.8602,16.872,132000.0
2009-08-24 15:10:00,28.49,28.51,28.44,28.44,67200.0,16.8661,16.8779,16.8365,16.8365,67200.0
2009-08-24 15:20:00,28.44,28.54,28.42,28.51,69200.0,16.8365,16.8957,16.8247,16.8779,69200.0
2009-08-24 15:30:00,28.51,28.56,28.48,28.48,72300.0,16.8779,16.9075,16.8602,16.8602,72300.0
2009-08-24 15:40:00,28.49,28.5,28.42,28.45,123600.0,16.8661,16.872,16.8247,16.8424,123600.0
2009-08-24 15:50:00,28.44,28.53,28.44,28.52,151700.0,16.8365,16.8898,16.8365,16.8839,151700.0
2009-08-25 09:30:00,28.57,28.72,28.45,28.58,70300.0,16.9135,17.0023,16.8424,16.9194,70300.0
2009-08-25 09:40:00,28.59,28.63,28.5,28.53,72900.0,16.9253,16.949,16.872,16.8898,72900.0
2009-08-25 09:50:00,28.53,28.56,28.49,28.54,73500.0,16.8898,16.9075,16.8661,16.8957,73500.0
2009-08-25 10:00:00,28.55,28.74,28.54,28.62,105300.0,16.9016,17.0141,16.8957,16.9431,105300.0
2009-08-25 10:10:00,28.63,28.65,28.5,28.51,74400.0,16.949,16.9608,16.872,16.8779,74400.0
2009-08-25 10:20:00,28.52,28.57,28.5,28.51,79700.0,16.8839,16.9135,16.872,16.8779,79700.0
2009-08-25 10:30:00,28.5,28.6,28.49,28.58,46100.0,16.872,16.9312,16.8661,16.9194,46100.0
2009-08-25 10:40:00,28.58,28.64,28.57,28.59,41700.0,16.9194,16.9549,16.9135,16.9253,41700.0
2009-08-25 10:50:00,28.6,28.61,28.58,28.59,27600.0,16.9312,16.9371,16.9194,16.9253,27600.0
2009-08-25 11:00:00,28.59,28.64,28.58,28.58,36300.0,16.9253,16.9549,16.9194,16.9194,36300.0
2009-08-25 11:10:00,28.58,28.6,28.53,28.53,66600.0,16.9194,16.9312,16.8898,16.8898,66600.0
2009-08-25 11:20:00,28.54,28.57,28.51,28.57,63900.0,16.8957,16.9135,16.8779,16.9135,63900.0
2009-08-25 11:30:00,28.57,28.62,28.55,28.62,19500.0,16.9135,16.9431,16.9016,16.9431,19500.0
2009-08-25 11:40:00,28.61,28.63,28.54,28.55,60200.0,16.9371,16.949,16.8957,16.9016,60200.0
2009-08-25 11:50:00,28.55,28.56,28.54,28.54,33500.0,16.9016,16.9075,16.8957,16.8957,33500.0
2009-08-25 12:00:00,28.54,28.55,28.54,28.55,17300.0,16.8957,16.9016,16.8957,16.9016,17300.0
2009-08-25 12:10:00,28.54,28.58,28.54,28.57,19700.0,16.8957,16.9194,16.8957,16.9135,19700.0
2009-08-25 12:20:00,28.58,28.67,28.58,28.66,28200.0,16.9194,16.9727,16.9194,16.9667,28200.0
2009-08-25 12:30:00,28.67,28.71,28.62,28.62,30300.0,16.9727,16.9963,16.9431,16.9431,30300.0
2009-08-25 12:40:00,28.63,28.64,28.58,28.64,39800.0,16.949,16.9549,16.9194,16.9549,39800.0
2009-08-25 12:50:00,28.64,28.64,28.52,28.52,53600.0,16.9549,16.9549,16.8839,16.8839,53600.0
2009-08-25 13:00:00,28.53,28.55,28.48,28.49,63700.0,16.8898,16.9016,16.8602,16.8661,63700.0
2009-08-25 13:10:00,28.48,28.5,28.46,28.48,38000.0,16.8602,16.872,16.8483,16.8602,38000.0
2009-08-25 13:20:00,28.48,28.48,28.41,28.45,60700.0,16.8602,16.8602,16.8187,16.8424,60700.0
2009-08-25 13:30:00,28.45,28.48,28.41,28.48,55700.0,16.8424,16.8602,16.8187,16.8602,55700.0
2009-08-25 13:40:00,28.47,28.48,28.42,28.43,26200.0,16.8543,16.8602,16.8247,16.8306,26200.0
2009-08-25 13:50:00,28.42,28.43,28.4,28.43,58700.0,16.8247,16.8306,16.8128,16.8306,58700.0
2009-08-25 14:00:00,28.43,28.49,28.38,28.49,90100.0,16.8306,16.8661,16.801,16.8661,90100.0
2009-08-25 14:10:00,28.49,28.49,28.43,28.46,41800.0,16.8661,16.8661,16.8306,16.8483,41800.0
2009-08-25 14:20:00,28.46,28.46,28.42,28.43,24900.0,16.8483,16.8483,16.8247,16.8306,24900.0
2009-08-25 14:30:00,28.42,28.44,28.37,28.39,40900.0,16.8247,16.8365,16.7951,16.8069,40900.0
2009-08-25 14:40:00,28.38,28.42,28.36,28.4,37300.0,16.801,16.8247,16.7891,16.8128,37300.0
2009-08-25 14:50:00,28.4,28.44,28.39,28.42,87900.0,16.8128,16.8365,16.8069,16.8247,87900.0
2009-08-25 15:00:00,28.42,28.49,28.41,28.49,71200.0,16.8247,16.8661,16.8187,16.8661,71200.0
2009-08-25 15:10:00,28.48,28.51,28.47,28.47,37900.0,16.8602,16.8779,16.8543,16.8543,37900.0
2009-08-25 15:20:00,28.46,28.5,28.44,28.45,69900.0,16.8483,16.872,16.8365,16.8424,69900.0
2009-08-25 15:30:00,28.44,28.44,28.38,28.41,79200.0,16.8365,16.8365,16.801,16.8187,79200.0
2009-08-25 15:40:00,28.41,28.42,28.35,28.37,84300.0,16.8187,16.8247,16.7832,16.7951,84300.0
2009-08-25 15:50:00,28.38,28.44,28.38,28.43,286500.0,16.801,16.8365,16.801,16.8306,286500.0
2009-08-26 09:30:00,28.3,28.4,28.18,28.26,93300.0,16.7536,16.8128,16.6826,16.7299,93300.0
2009-08-26 09:40:00,28.25,28.29,28.16,28.17,69100.0,16.724,16.7477,16.6707,16.6767,69100.0
2009-08-26 09:50:00,28.17,28.3,28.17,28.26,72400.0,16.6767,16.7536,16.6767,16.7299,72400.0
2009-08-26 10:00:00,28.26,28.36,28.19,28.29,184100.0,16.7299,16.7891,16.6885,16.7477,184100.0
2009-08-26 10:10:00,28.29,28.29,28.22,28.26,133500.0,16.7477,16.7477,16.7063,16.7299,133500.0
2009-08-26 10:20:00,28.26,28.33,28.2,28.2,87200.0,16.7299,16.7714,16.6944,16.6944,87200.0
2009-08-26 10:30:00,28.2,28.29,28.17,28.25,90300.0,16.6944,16.7477,16.6767,16.724,90300.0
2009-08-26 10:40:00,28.26,28.26,28.16,28.18,74400.0,16.7299,16.7299,16.6707,16.6826,74400.0
2009-08-26 10:50:00,28.18,28.22,28.16,28.22,63500.0,16.6826,16.7063,16.6707,16.7063,63500.0
2009-08-26 11:00:00,28.22,28.27,28.16,28.16,64600.0,16.7063,16.7359,16.6707,16.6707,64600.0
2009-08-26 11:10:00,28.17,28.19,28.13,28.16,55700.0,16.6767,16.6885,16.653,16.6707,55700.0
2009-08-26 11:20:00,28.17,28.19,28.13,28.16,39100.0,16.6767,16.6885,16.653,16.6707,39100.0
2009-08-26 11:30:00,28.16,28.16,28.07,28.09,77900.0,16.6707,16.6707,16.6175,16.6293,77900.0
2009-08-26 11:40:00,28.09,28.13,28.08,28.12,66900.0,16.6293,16.653,16.6234,16.6471,66900.0
2009-08-26 11:50:00,28.12,28.16,28.09,28.09,61600.0,16.6471,16.6707,16.6293,16.6293,61600.0
2009-08-26 12:00:00,28.09,28.12,28.06,28.1,47200.0,16.6293,16.6471,16.6115,16.6352,47200.0
2009-08-26 12:10:00,28.1,28.2,28.1,28.19,39800.0,16.6352,16.6944,16.6352,16.6885,39800.0
2009-08-26 12:20:00,28.19,28.19,28.16,28.16,38300.0,16.6885,16.6885,16.6707,16.6707,38300.0
2009-08-26 12:30:00,28.16,28.22,28.16,28.2,49500.0,16.6707,16.7063,16.6707,16.6944,49500.0
2009-08-26 12:40:00,28.2,28.2,28.16,28.17,29800.0,16.6944,16.6944,16.6707,16.6767,29800.0
2009-08-26 12:50:00,28.16,28.21,28.16,28.2,36700.0,16.6707,16.7003,16.6707,16.6944,36700.0
2009-08-26 13:00:00,28.2,28.22,28.16,28.22,65700.0,16.6944,16.7063,16.6707,16.7063,65700.0
2009-08-26 13:10:00,28.22,28.28,28.2,28.21,122200.0,16.7063,16.7418,16.6944,16.7003,122200.0
2009-08-26 13:20:00,28.21,28.26,28.21,28.24,32500.0,16.7003,16.7299,16.7003,16.7181,32500.0
2009-08-26 13:30:00,28.25,28.32,28.22,28.29,50600.0,16.724,16.7655,16.7063,16.7477,50600.0
2009-08-26 13:40:00,28.29,28.34,28.29,28.32,65200.0,16.7477,16.7773,16.7477,16.7655,65200.0
2009-08-26 13:50:00,28.31,28.41,28.29,28.41,63200.0,16.7595,16.8187,16.7477,16.8187,63200.0
2009-08-26 14:00:00,28.41,28.41,28.35,28.35,37800.0,16.8187,16.8187,16.7832,16.7832,37800.0
2009-08-26 14:10:00,28.35,28.36,28.33,28.34,24200.0,16.7832,16.7891,16.7714,16.7773,24200.0
2009-08-26 14:20:00,28.34,28.4,28.34,28.4,71400.0,16.7773,16.8128,16.7773,16.8128,71400.0
2009-08-26 14:30:00,28.39,28.4,28.36,28.39,83600.0,16.8069,16.8128,16.7891,16.8069,83600.0
2009-08-26 14:40:00,28.39,28.41,28.38,28.39,56700.0,16.8069,16.8187,16.801,16.8069,56700.0
2009-08-26 14:50:00,28.39,28.41,28.29,28.3,110900.0,16.8069,16.8187,16.7477,16.7536,110900.0
2009-08-26 15:00:00,28.3,28.33,28.3,28.3,51300.0,16.7536,16.7714,16.7536,16.7536,51300.0
2009-08-26 15:10:00,28.3,28.3,28.25,28.26,93400.0,16.7536,16.7536,16.724,16.7299,93400.0
2009-08-26 15:20:00,28.26,28.3,28.25,28.28,63200.0,16.7299,16.7536,16.724,16.7418,63200.0
2009-08-26 15:30:00,28.28,28.29,28.24,28.27,155000.0,16.7418,16.7477,16.7181,16.7359,155000.0
2009-08-26 15:40:00,28.27,28.31,28.25,28.3,90000.0,16.7359,16.7595,16.724,16.7536,90000.0
2009-08-26 15:50:00,28.3,28.33,28.28,28.28,233700.0,16.7536,16.7714,16.7418,16.7418,233700.0
2009-08-27 09:30:00,28.25,28.29,28.13,28.23,66300.0,16.724,16.7477,16.653,16.7122,66300.0
2009-08-27 09:40:00,28.21,28.22,28.12,28.15,26600.0,16.7003,16.7063,16.6471,16.6648,26600.0
2009-08-27 09:50:00,28.14,28.14,28.02,28.07,45900.0,16.6589,16.6589,16.5879,16.6175,45900.0
2009-08-27 10:00:00,28.05,28.05,27.94,27.99,165100.0,16.6056,16.6056,16.5405,16.5701,165100.0
2009-08-27 10:10:00,28.0,28.09,27.98,28.07,38500.0,16.576,16.6293,16.5642,16.6175,38500.0
2009-08-27 10:20:00,28.09,28.11,28.04,28.08,25800.0,16.6293,16.6411,16.5997,16.6234,25800.0
2009-08-27 10:30:00,28.07,28.13,28.06,28.1,38500.0,16.6175,16.653,16.6115,16.6352,38500.0
2009-08-27 10:40:00,28.1,28.15,28.07,28.1,44900.0,16.6352,16.6648,16.6175,16.6352,44900.0
2009-08-27 10:50:00,28.11,28.12,28.05,28.06,31400.0,16.6411,16.6471,16.6056,16.6115,31400.0
2009-08-27 11:00:00,28.05,28.15,28.05,28.15,33700.0,16.6056,16.6648,16.6056,16.6648,33700.0
2009-08-27 11:10:00,28.15,28.16,28.1,28.13,24900.0,16.6648,16.6707,16.6352,16.653,24900.0
2009-08-27 11:20:00,28.12,28.22,28.1,28.19,45400.0,16.6471,16.7063,16.6352,16.6885,45400.0
2009-08-27 11:30:00,28.19,28.21,28.15,28.15,26300.0,16.6885,16.7003,16.6648,16.6648,26300.0
2009-08-27 11:40:00,28.15,28.2,28.13,28.2,18600.0,16.6648,16.6944,16.653,16.6944,18600.0
2009-08-27 11:50:00,28.2,28.26,28.17,28.26,32000.0,16.6944,16.7299,16.6767,16.7299,32000.0
2009-08-27 12:00:00,28.25,28.28,28.25,28.28,20800.0,16.724,16.7418,16.724,16.7418,20800.0
2009-08-27 12:10:00,28.28,28.29,28.23,28.23,22800.0,16.7418,16.7477,16.7122,16.7122,22800.0
2009-08-27 12:20:00,28.23,28.29,28.23,28.27,34600.0,16.7122,16.7477,16.7122,16.7359,34600.0
2009-08-27 12:30:00,28.28,28.29,28.22,28.22,21800.0,16.7418,16.7477,16.7063,16.7063,21800.0
2009-08-27 12:40:00,28.23,28.24,28.2,28.21,38000.0,16.7122,16.7181,16.6944,16.7003,38000.0
2009-08-27 12:50:00,28.21,28.28,28.21,28.27,19000.0,16.7003,16.7418,16.7003,16.7359,19000.0
2009-08-27 13:00:00,28.27,28.29,28.26,28.27,20900.0,16.7359,16.7477,16.7299,16.7359,20900.0
2009-08-27 13:10:00,28.27,28.27,28.2,28.2,62200.0,16.7359,16.7359,16.6944,16.6944,62200.0
2009-08-27 13:20:00,28.2,28.26,28.2,28.23,23800.0,16.6944,16.7299,16.6944,16.7122,23800.0
2009-08-27 13:30:00,28.23,28.32,28.23,28.31,46600.0,16.7122,16.7655,16.7122,16.7595,46600.0
2009-08-27 13:40:00,28.31,28.35,28.28,28.34,51700.0,16.7595,16.7832,16.7418,16.7773,51700.0
2009-08-27 13:50:00,28.34,28.4,28.31,28.35,43100.0,16.7773,16.8128,16.7595,16.7832,43100.0
2009-08-27 14:00:00,28.36,28.43,28.35,28.39,89100.0,16.7891,16.8306,16.7832,16.8069,89100.0
2009-08-27 14:10:00,28.39,28.4,28.38,28.39,27400.0,16.8069,16.8128,16.801,16.8069,27400.0
2009-08-27 14:20:00,28.39,28.41,28.37,28.39,60300.0,16.8069,16.8187,16.7951,16.8069,60300.0
2009-08-27 14:30:00,28.39,28.46,28.36,28.46,96300.0,16.8069,16.8483,16.7891,16.8483,96300.0
2009-08-27 14:40:00,28.45,28.48,28.42,28.43,43700.0,16.8424,16.8602,16.8247,16.8306,43700.0
2009-08-27 14:50:00,28.43,28.44,28.38,28.42,174000.0,16.8306,16.8365,16.801,16.8247,174000.0
2009-08-27 15:00:00,28.43,28.44,28.39,28.42,176700.0,16.8306,16.8365,16.8069,16.8247,176700.0
2009-08-27 15:10:00,28.42,28.44,28.41,28.44,20300.0,16.8247,16.8365,16.8187,16.8365,20300.0
2009-08-27 15:20:00,28.44,28.46,28.37,28.37,76600.0,16.8365,16.8483,16.7951,16.7951,76600.0
2009-08-27 15:30:00,28.38,28.43,28.37,28.43,64500.0,16.801,16.8306,16.7951,16.8306,64500.0
2009-08-27 15:40:00,28.43,28.45,28.39,28.44,127400.0,16.8306,16.8424,16.8069,16.8365,127400.0
2009-08-27 15:50:00,28.43,28.46,28.41,28.42,249500.0,16.8306,16.8483,16.8187,16.8247,249500.0
2009-08-28 09:30:00,28.51,28.7,28.47,28.63,102200.0,16.8779,16.9904,16.8543,16.949,102200.0
2009-08-28 09:40:00,28.63,28.63,28.4,28.44,85000.0,16.949,16.949,16.8128,16.8365,85000.0
2009-08-28 09:50:00,28.43,28.5,28.29,28.29,50600.0,16.8306,16.872,16.7477,16.7477,50600.0
2009-08-28 10:00:00,28.3,28.39,28.27,28.36,78100.0,16.7536,16.8069,16.7359,16.7891,78100.0
2009-08-28 10:10:00,28.35,28.39,28.33,28.37,26900.0,16.7832,16.8069,16.7714,16.7951,26900.0
2009-08-28 10:20:00,28.36,28.36,28.2,28.2,62900.0,16.7891,16.7891,16.6944,16.6944,62900.0
2009-08-28 10:30:00,28.2,28.25,28.16,28.24,69200.0,16.6944,16.724,16.6707,16.7181,69200.0
2009-08-28 10:40:00,28.24,28.3,28.24,28.3,33300.0,16.7181,16.7536,16.7181,16.7536,33300.0
2009-08-28 10:50:00,28.29,28.4,28.29,28.36,29800.0,16.7477,16.8128,16.7477,16.7891,29800.0
2009-08-28 11:00:00,28.35,28.36,28.28,28.29,23700.0,16.7832,16.7891,16.7418,16.7477,23700.0
2009-08-28 11:10:00,28.28,28.29,28.23,28.29,24800.0,16.7418,16.7477,16.7122,16.7477,24800.0
2009-08-28 11:20:00,28.28,28.32,28.28,28.31,24700.0,16.7418,16.7655,16.7418,16.7595,24700.0
2009-08-28 11:30:00,28.31,28.33,28.3,28.3,14700.0,16.7595,16.7714,16.7536,16.7536,14700.0
2009-08-28 11:40:00,28.3,28.31,28.27,28.3,41000.0,16.7536,16.7595,16.7359,16.7536,41000.0
2009-08-28 11:50:00,28.31,28.34,28.25,28.32,37600.0,16.7595,16.7773,16.724,16.7655,37600.0
2009-08-28 12:00:00,28.31,28.38,28.31,28.34,65000.0,16.7595,16.801,16.7595,16.7773,65000.0
2009-08-28 12:10:00,28.34,28.35,28.19,28.2,62000.0,16.7773,16.7832,16.6885,16.6944,62000.0
2009-08-28 12:20:00,28.19,28.24,28.15,28.21,86200.0,16.6885,16.7181,16.6648,16.7003,86200.0
2009-08-28 12:30:00,28.2,28.24,28.2,28.24,41500.0,16.6944,16.7181,16.6944,16.7181,41500.0
2009-08-28 12:40:00,28.23,28.24,28.2,28.21,28200.0,16.7122,16.7181,16.6944,16.7003,28200.0
2009-08-28 12:50:00,28.2,28.22,28.16,28.17,49000.0,16.6944,16.7063,16.6707,16.6767,49000.0
2009-08-28 13:00:00,28.18,28.25,28.18,28.24,16500.0,16.6826,16.724,16.6826,16.7181,16500.0
2009-08-28 13:10:00,28.24,28.29,28.24,28.27,26900.0,16.7181,16.7477,16.7181,16.7359,26900.0
2009-08-28 13:20:00,28.27,28.31,28.27,28.3,23300.0,16.7359,16.7595,16.7359,16.7536,23300.0
2009-08-28 13:30:00,28.3,28.32,28.29,28.29,17100.0,16.7536,16.7655,16.7477,16.7477,17100.0
2009-08-28 13:40:00,28.3,28.3,28.24,28.26,28000.0,16.7536,16.7536,16.7181,16.7299,28000.0
2009-08-28 13:50:00,28.27,28.28,28.25,28.25,22900.0,16.7359,16.7418,16.724,16.724,22900.0
2009-08-28 14:00:00,28.25,28.29,28.21,28.28,25500.0,16.724,16.7477,16.7003,16.7418,25500.0
2009-08-28 14:10:00,28.29,28.33,28.29,28.32,25600.0,16.7477,16.7714,16.7477,16.7655,25600.0
2009-08-28 14:20:00,28.31,28.36,28.27,28.36,182700.0,16.7595,16.7891,16.7359,16.7891,182700.0
2009-08-28 14:30:00,28.35,28.35,28.29,28.35,42600.0,16.7832,16.7832,16.7477,16.7832,42600.0
2009-08-28 14:40:00,28.35,28.36,28.34,28.36,30000.0,16.7832,16.7891,16.7773,16.7891,30000.0
2009-08-28 14:50:00,28.35,28.39,28.35,28.37,33600.0,16.7832,16.8069,16.7832,16.7951,33600.0
2009-08-28 15:00:00,28.37,28.38,28.33,28.34,33600.0,16.7951,16.801,16.7714,16.7773,33600.0
2009-08-28 15:10:00,28.35,28.38,28.34,28.38,30200.0,16.7832,16.801,16.7773,16.801,30200.0
2009-08-28 15:20:00,28.39,28.41,28.39,28.4,35000.0,16.8069,16.8187,16.8069,16.8128,35000.0
2009-08-28 15:30:00,28.41,28.42,28.35,28.35,76900.0,16.8187,16.8247,16.7832,16.7832,76900.0
2009-08-28 15:40:00,28.35,28.39,28.3,28.35,78800.0,16.7832,16.8069,16.7536,16.7832,78800.0
2009-08-28 15:50:00,28.35,28.43,28.34,28.41,130600.0,16.7832,16.8306,16.7773,16.8187,130600.0
2009-08-31 09:30:00,28.33,28.39,28.23,28.24,64800.0,16.7714,16.8069,16.7122,16.7181,64800.0
2009-08-31 09:40:00,28.27,28.3,28.1,28.16,89600.0,16.7359,16.7536,16.6352,16.6707,89600.0
2009-08-31 09:50:00,28.16,28.16,28.08,28.11,43200.0,16.6707,16.6707,16.6234,16.6411,43200.0
2009-08-31 10:00:00,28.11,28.11,28.04,28.11,60000.0,16.6411,16.6411,16.5997,16.6411,60000.0
2009-08-31 10:10:00,28.11,28.2,28.09,28.09,45700.0,16.6411,16.6944,16.6293,16.6293,45700.0
2009-08-31 10:20:00,28.09,28.12,28.01,28.07,42600.0,16.6293,16.6471,16.5819,16.6175,42600.0
2009-08-31 10:30:00,28.06,28.16,28.01,28.15,43200.0,16.6115,16.6707,16.5819,16.6648,43200.0
2009-08-31 10:40:00,28.16,28.17,28.07,28.08,41500.0,16.6707,16.6767,16.6175,16.6234,41500.0
2009-08-31 10:50:00,28.08,28.17,28.08,28.17,105800.0,16.6234,16.6767,16.6234,16.6767,105800.0
2009-08-31 11:00:00,28.16,28.17,28.08,28.15,55100.0,16.6707,16.6767,16.6234,16.6648,55100.0
2009-08-31 11:10:00,28.15,28.16,28.04,28.05,67100.0,16.6648,16.6707,16.5997,16.6056,67100.0
2009-08-31 11:20:00,28.05,28.09,28.0,28.04,36100.0,16.6056,16.6293,16.576,16.5997,36100.0
2009-08-31 11:30:00,28.03,28.14,28.03,28.14,64700.0,16.5938,16.6589,16.5938,16.6589,64700.0
2009-08-31 11:40:00,28.15,28.16,28.02,28.02,54300.0,16.6648,16.6707,16.5879,16.5879,54300.0
2009-08-31 11:50:00,28.02,28.07,28.02,28.06,29300.0,16.5879,16.6175,16.5879,16.6115,29300.0
2009-08-31 12:00:00,28.05,28.1,28.05,28.05,62500.0,16.6056,16.6352,16.6056,16.6056,62500.0
2009-08-31 12:10:00,28.05,28.06,28.02,28.05,19000.0,16.6056,16.6115,16.5879,16.6056,19000.0
2009-08-31 12:20:00,28.05,28.11,28.05,28.08,36400.0,16.6056,16.6411,16.6056,16.6234,36400.0
2009-08-31 12:30:00,28.09,28.11,28.05,28.1,45100.0,16.6293,16.6411,16.6056,16.6352,45100.0
2009-08-31 12:40:00,28.11,28.13,28.09,28.11,18800.0,16.6411,16.653,16.6293,16.6411,18800.0
2009-08-31 12:50:00,28.1,28.13,28.08,28.1,23100.0,16.6352,16.653,16.6234,16.6352,23100.0
2009-08-31 13:00:00,28.1,28.1,28.07,28.07,13900.0,16.6352,16.6352,16.6175,16.6175,13900.0
2009-08-31 13:10:00,28.07,28.13,28.07,28.13,36100.0,16.6175,16.653,16.6175,16.653,36100.0
2009-08-31 13:20:00,28.13,28.13,28.08,28.11,18300.0,16.653,16.653,16.6234,16.6411,18300.0
2009-08-31 13:30:00,28.1,28.14,28.08,28.14,28800.0,16.6352,16.6589,16.6234,16.6589,28800.0
2009-08-31 13:40:00,28.14,28.14,28.09,28.11,13100.0,16.6589,16.6589,16.6293,16.6411,13100.0
2009-08-31 13:50:00,28.12,28.14,28.11,28.11,19100.0,16.6471,16.6589,16.6411,16.6411,19100.0
2009-08-31 14:00:00,28.11,28.15,28.08,28.14,54200.0,16.6411,16.6648,16.6234,16.6589,54200.0
2009-08-31 14:10:00,28.14,28.14,28.1,28.13,23700.0,16.6589,16.6589,16.6352,16.653,23700.0
2009-08-31 14:20:00,28.13,28.18,28.12,28.17,51200.0,16.653,16.6826,16.6471,16.6767,51200.0
2009-08-31 14:30:00,28.17,28.23,28.16,28.21,59900.0,16.6767,16.7122,16.6707,16.7003,59900.0
2009-08-31 14:40:00,28.21,28.26,28.21,28.23,48800.0,16.7003,16.7299,16.7003,16.7122,48800.0
2009-08-31 14:50:00,28.24,28.3,28.23,28.25,66100.0,16.7181,16.7536,16.7122,16.724,66100.0
2009-08-31 15:00:00,28.25,28.25,28.2,28.2,19200.0,16.724,16.724,16.6944,16.6944,19200.0
2009-08-31 15:10:00,28.21,28.23,28.18,28.2,59200.0,16.7003,16.7122,16.6826,16.6944,59200.0
2009-08-31 15:20:00,28.19,28.25,28.15,28.23,85100.0,16.6885,16.724,16.6648,16.7122,85100.0
2009-08-31 15:30:00,28.23,28.26,28.21,28.25,74500.0,16.7122,16.7299,16.7003,16.724,74500.0
2009-08-31 15:40:00,28.24,28.29,28.21,28.27,100100.0,16.7181,16.7477,16.7003,16.7359,100100.0
2009-08-31 15:50:00,28.26,28.29,28.2,28.29,215800.0,16.7299,16.7477,16.6944,16.7477,215800.0
2009-09-01 09:30:00,28.45,28.45,27.91,27.95,175100.0,16.8424,16.8424,16.5227,16.5464,175100.0
2009-09-01 09:40:00,27.95,28.19,27.88,28.18,161200.0,16.5464,16.6885,16.505,16.6826,161200.0
2009-09-01 09:50:00,28.18,28.29,28.14,28.14,124400.0,16.6826,16.7477,16.6589,16.6589,124400.0
2009-09-01 10:00:00,28.15,28.42,28.14,28.4,228100.0,16.6648,16.8247,16.6589,16.8128,228100.0
2009-09-01 10:10:00,28.39,28.39,28.25,28.26,100800.0,16.8069,16.8069,16.724,16.7299,100800.0
2009-09-01 10:20:00,28.25,28.39,28.23,28.36,87200.0,16.724,16.8069,16.7122,16.7891,87200.0
2009-09-01 10:30:00,28.36,28.41,28.32,28.36,88000.0,16.7891,16.8187,16.7655,16.7891,88000.0
2009-09-01 10:40:00,28.36,28.37,28.28,28.31,78400.0,16.7891,16.7951,16.7418,16.7595,78400.0
2009-09-01 10:50:00,28.3,28.3,28.18,28.18,44100.0,16.7536,16.7536,16.6826,16.6826,44100.0
2009-09-01 11:00:00,28.18,28.21,28.08,28.1,103700.0,16.6826,16.7003,16.6234,16.6352,103700.0
2009-09-01 11:10:00,28.09,28.09,27.92,27.98,85500.0,16.6293,16.6293,16.5287,16.5642,85500.0
2009-09-01 11:20:00,27.98,27.98,27.75,27.77,178700.0,16.5642,16.5642,16.428,16.4399,178700.0
2009-09-01 11:30:00,27.76,27.77,27.66,27.74,297300.0,16.4339,16.4399,16.3747,16.4221,297300.0
2009-09-01 11:40:00,27.74,27.79,27.66,27.67,95300.0,16.4221,16.4517,16.3747,16.3807,95300.0
2009-09-01 11:50:00,27.67,27.7,27.62,27.63,86500.0,16.3807,16.3984,16.3511,16.357,86500.0
2009-09-01 12:00:00,27.63,27.66,27.58,27.64,115500.0,16.357,16.3747,16.3274,16.3629,115500.0
2009-09-01 12:10:00,27.64,27.68,27.57,27.58,75600.0,16.3629,16.3866,16.3215,16.3274,75600.0
2009-09-01 12:20:00,27.58,27.6,27.52,27.52,154500.0,16.3274,16.3392,16.2919,16.2919,154500.0
2009-09-01 12:30:00,27.51,27.55,27.48,27.51,166300.0,16.2859,16.3096,16.2682,16.2859,166300.0
2009-09-01 12:40:00,27.51,27.53,27.45,27.48,91600.0,16.2859,16.2978,16.2504,16.2682,91600.0
2009-09-01 12:50:00,27.48,27.5,27.44,27.45,63300.0,16.2682,16.28,16.2445,16.2504,63300.0
2009-09-01 13:00:00,27.45,27.54,27.42,27.44,137000.0,16.2504,16.3037,16.2327,16.2445,137000.0
2009-09-01 13:10:00,27.43,27.45,27.38,27.44,103600.0,16.2386,16.2504,16.209,16.2445,103600.0
2009-09-01 13:20:00,27.44,27.48,27.4,27.45,98000.0,16.2445,16.2682,16.2208,16.2504,98000.0
2009-09-01 13:30:00,27.44,27.45,27.39,27.43,94000.0,16.2445,16.2504,16.2149,16.2386,94000.0
2009-09-01 13:40:00,27.43,27.52,27.43,27.49,81600.0,16.2386,16.2919,16.2386,16.2741,81600.0
2009-09-01 13:50:00,27.48,27.53,27.45,27.51,36700.0,16.2682,16.2978,16.2504,16.2859,36700.0
2009-09-01 14:00:00,27.52,27.54,27.5,27.53,31500.0,16.2919,16.3037,16.28,16.2978,31500.0
2009-09-01 14:10:00,27.53,27.56,27.51,27.55,68700.0,16.2978,16.3155,16.2859,16.3096,68700.0
2009-09-01 14:20:00,27.55,27.56,27.49,27.52,40300.0,16.3096,16.3155,16.2741,16.2919,40300.0
2009-09-01 14:30:00,27.52,27.58,27.51,27.57,22100.0,16.2919,16.3274,16.2859,16.3215,22100.0
2009-09-01 14:40:00,27.56,27.57,27.5,27.51,45200.0,16.3155,16.3215,16.28,16.2859,45200.0
2009-09-01 14:50:00,27.52,27.57,27.51,27.54,56200.0,16.2919,16.3215,16.2859,16.3037,56200.0
2009-09-01 15:00:00,27.54,27.62,27.53,27.59,86500.0,16.3037,16.3511,16.2978,16.3333,86500.0
2009-09-01 15:10:00,27.6,27.63,27.58,27.63,83600.0,16.3392,16.357,16.3274,16.357,83600.0
2009-09-01 15:20:00,27.62,27.63,27.53,27.54,80500.0,16.3511,16.357,16.2978,16.3037,80500.0
2009-09-01 15:30:00,27.55,27.61,27.53,27.6,118500.0,16.3096,16.3451,16.2978,16.3392,118500.0
2009-09-01 15:40:00,27.6,27.61,27.48,27.52,190000.0,16.3392,16.3451,16.2682,16.2919,190000.0
2009-09-01 15:50:00,27.52,27.61,27.49,27.5,277900.0,16.2919,16.3451,16.2741,16.28,277900.0
2009-09-02 09:30:00,27.71,27.71,27.39,27.39,85800.0,16.4043,16.4043,16.2149,16.2149,85800.0
2009-09-02 09:40:00,27.41,27.51,27.38,27.38,66200.0,16.2267,16.2859,16.209,16.209,66200.0
2009-09-02 09:50:00,27.4,27.52,27.39,27.43,84000.0,16.2208,16.2919,16.2149,16.2386,84000.0
2009-09-02 10:00:00,27.42,27.47,27.36,27.45,110000.0,16.2327,16.2623,16.1971,16.2504,110000.0
2009-09-02 10:10:00,27.45,27.5,27.42,27.49,71400.0,16.2504,16.28,16.2327,16.2741,71400.0
2009-09-02 10:20:00,27.49,27.49,27.39,27.4,66800.0,16.2741,16.2741,16.2149,16.2208,66800.0
2009-09-02 10:30:00,27.4,27.5,27.32,27.5,103200.0,16.2208,16.28,16.1735,16.28,103200.0
2009-09-02 10:40:00,27.49,27.58,27.49,27.53,49900.0,16.2741,16.3274,16.2741,16.2978,49900.0
2009-09-02 10:50:00,27.54,27.61,27.53,27.6,38800.0,16.3037,16.3451,16.2978,16.3392,38800.0
2009-09-02 11:00:00,27.6,27.63,27.56,27.6,74500.0,16.3392,16.357,16.3155,16.3392,74500.0
2009-09-02 11:10:00,27.6,27.7,27.6,27.66,74300.0,16.3392,16.3984,16.3392,16.3747,74300.0
2009-09-02 11:20:00,27.65,27.7,27.65,27.69,28200.0,16.3688,16.3984,16.3688,16.3925,28200.0
2009-09-02 11:30:00,27.7,27.72,27.62,27.64,39100.0,16.3984,16.4103,16.3511,16.3629,39100.0
2009-09-02 11:40:00,27.64,27.65,27.59,27.63,32600.0,16.3629,16.3688,16.3333,16.357,32600.0
2009-09-02 11:50:00,27.63,27.65,27.56,27.59,37000.0,16.357,16.3688,16.3155,16.3333,37000.0
2009-09-02 12:00:00,27.59,27.63,27.56,27.59,34800.0,16.3333,16.357,16.3155,16.3333,34800.0
2009-09-02 12:10:00,27.59,27.62,27.57,27.62,27400.0,16.3333,16.3511,16.3215,16.3511,27400.0
2009-09-02 12:20:00,27.61,27.67,27.61,27.66,29300.0,16.3451,16.3807,16.3451,16.3747,29300.0
2009-09-02 12:30:00,27.66,27.7,27.65,27.66,22100.0,16.3747,16.3984,16.3688,16.3747,22100.0
2009-09-02 12:40:00,27.66,27.69,27.66,27.69,15600.0,16.3747,16.3925,16.3747,16.3925,15600.0
2009-09-02 12:50:00,27.69,27.7,27.63,27.64,31900.0,16.3925,16.3984,16.357,16.3629,31900.0
2009-09-02 13:00:00,27.64,27.64,27.56,27.56,42900.0,16.3629,16.3629,16.3155,16.3155,42900.0
2009-09-02 13:10:00,27.57,27.58,27.52,27.53,141700.0,16.3215,16.3274,16.2919,16.2978,141700.0
2009-09-02 13:20:00,27.53,27.55,27.5,27.52,54000.0,16.2978,16.3096,16.28,16.2919,54000.0
2009-09-02 13:30:00,27.51,27.54,27.5,27.54,31400.0,16.2859,16.3037,16.28,16.3037,31400.0
2009-09-02 13:40:00,27.53,27.56,27.53,27.56,20800.0,16.2978,16.3155,16.2978,16.3155,20800.0
2009-09-02 13:50:00,27.56,27.58,27.52,27.53,24300.0,16.3155,16.3274,16.2919,16.2978,24300.0
2009-09-02 14:00:00,27.53,27.55,27.49,27.53,45800.0,16.2978,16.3096,16.2741,16.2978,45800.0
2009-09-02 14:10:00,27.53,27.54,27.49,27.5,56400.0,16.2978,16.3037,16.2741,16.28,56400.0
2009-09-02 14:20:00,27.5,27.56,27.5,27.56,40500.0,16.28,16.3155,16.28,16.3155,40500.0
2009-09-02 14:30:00,27.56,27.6,27.56,27.58,37700.0,16.3155,16.3392,16.3155,16.3274,37700.0
2009-09-02 14:40:00,27.58,27.59,27.53,27.56,41300.0,16.3274,16.3333,16.2978,16.3155,41300.0
2009-09-02 14:50:00,27.55,27.57,27.51,27.53,38800.0,16.3096,16.3215,16.2859,16.2978,38800.0
2009-09-02 15:00:00,27.52,27.55,27.5,27.54,66900.0,16.2919,16.3096,16.28,16.3037,66900.0
2009-09-02 15:10:00,27.53,27.6,27.51,27.59,59900.0,16.2978,16.3392,16.2859,16.3333,59900.0
2009-09-02 15:20:00,27.6,27.61,27.59,27.59,64400.0,16.3392,16.3451,16.3333,16.3333,64400.0
2009-09-02 15:30:00,27.59,27.61,27.56,27.59,83500.0,16.3333,16.3451,16.3155,16.3333,83500.0
2009-09-02 15:40:00,27.58,27.59,27.5,27.52,104000.0,16.3274,16.3333,16.28,16.2919,104000.0
2009-09-02 15:50:00,27.52,27.56,27.43,27.5,386400.0,16.2919,16.3155,16.2386,16.28,386400.0
2009-09-03 09:30:00,27.54,27.61,27.38,27.4,78600.0,16.3037,16.3451,16.209,16.2208,78600.0
2009-09-03 09:40:00,27.4,27.41,27.33,27.4,38200.0,16.2208,16.2267,16.1794,16.2208,38200.0
2009-09-03 09:50:00,27.4,27.4,27.25,27.31,69700.0,16.2208,16.2208,16.132,16.1675,69700.0
2009-09-03 10:00:00,27.31,27.38,27.21,27.28,91300.0,16.1675,16.209,16.1083,16.1498,91300.0
2009-09-03 10:10:00,27.27,27.3,27.2,27.23,52300.0,16.1439,16.1616,16.1024,16.1202,52300.0
2009-09-03 10:20:00,27.23,27.29,27.16,27.28,88000.0,16.1202,16.1557,16.0787,16.1498,88000.0
2009-09-03 10:30:00,27.28,27.33,27.26,27.33,54700.0,16.1498,16.1794,16.1379,16.1794,54700.0
2009-09-03 10:40:00,27.33,27.38,27.3,27.33,64400.0,16.1794,16.209,16.1616,16.1794,64400.0
2009-09-03 10:50:00,27.33,27.38,27.3,27.33,50900.0,16.1794,16.209,16.1616,16.1794,50900.0
2009-09-03 11:00:00,27.33,27.41,27.3,27.41,80900.0,16.1794,16.2267,16.1616,16.2267,80900.0
2009-09-03 11:10:00,27.41,27.41,27.36,27.36,35400.0,16.2267,16.2267,16.1971,16.1971,35400.0
2009-09-03 11:20:00,27.36,27.44,27.35,27.42,38000.0,16.1971,16.2445,16.1912,16.2327,38000.0
2009-09-03 11:30:00,27.42,27.5,27.42,27.45,33100.0,16.2327,16.28,16.2327,16.2504,33100.0
2009-09-03 11:40:00,27.46,27.53,27.45,27.52,41200.0,16.2563,16.2978,16.2504,16.2919,41200.0
2009-09-03 11:50:00,27.53,27.53,27.49,27.52,24500.0,16.2978,16.2978,16.2741,16.2919,24500.0
2009-09-03 12:00:00,27.52,27.55,27.5,27.5,27400.0,16.2919,16.3096,16.28,16.28,27400.0
2009-09-03 12:10:00,27.51,27.56,27.5,27.55,48200.0,16.2859,16.3155,16.28,16.3096,48200.0
2009-09-03 12:20:00,27.55,27.58,27.55,27.56,46700.0,16.3096,16.3274,16.3096,16.3155,46700.0
2009-09-03 12:30:00,27.56,27.6,27.55,27.55,77100.0,16.3155,16.3392,16.3096,16.3096,77100.0
2009-09-03 12:40:00,27.56,27.6,27.56,27.58,74800.0,16.3155,16.3392,16.3155,16.3274,74800.0
2009-09-03 12:50:00,27.58,27.62,27.58,27.62,79000.0,16.3274,16.3511,16.3274,16.3511,79000.0
2009-09-03 13:00:00,27.61,27.62,27.6,27.62,16700.0,16.3451,16.3511,16.3392,16.3511,16700.0
2009-09-03 13:10:00,27.62,27.64,27.6,27.63,22200.0,16.3511,16.3629,16.3392,16.357,22200.0
2009-09-03 13:20:00,27.63,27.66,27.62,27.63,44100.0,16.357,16.3747,16.3511,16.357,44100.0
2009-09-03 13:30:00,27.63,27.66,27.61,27.61,55600.0,16.357,16.3747,16.3451,16.3451,55600.0
2009-09-03 13:40:00,27.61,27.63,27.59,27.62,72500.0,16.3451,16.357,16.3333,16.3511,72500.0
2009-09-03 13:50:00,27.62,27.63,27.58,27.58,24400.0,16.3511,16.357,16.3274,16.3274,24400.0
2009-09-03 14:00:00,27.58,27.63,27.58,27.61,31400.0,16.3274,16.357,16.3274,16.3451,31400.0
2009-09-03 14:10:00,27.61,27.61,27.58,27.6,17000.0,16.3451,16.3451,16.3274,16.3392,17000.0
2009-09-03 14:20:00,27.6,27.61,27.57,27.6,29900.0,16.3392,16.3451,16.3215,16.3392,29900.0
2009-09-03 14:30:00,27.6,27.62,27.58,27.58,37300.0,16.3392,16.3511,16.3274,16.3274,37300.0
2009-09-03 14:40:00,27.57,27.58,27.52,27.55,50200.0,16.3215,16.3274,16.2919,16.3096,50200.0
2009-09-03 14:50:00,27.55,27.58,27.55,27.57,27400.0,16.3096,16.3274,16.3096,16.3215,27400.0
2009-09-03 15:00:00,27.58,27.62,27.58,27.6,58500.0,16.3274,16.3511,16.3274,16.3392,58500.0
2009-09-03 15:10:00,27.59,27.62,27.56,27.57,46000.0,16.3333,16.3511,16.3155,16.3215,46000.0
2009-09-03 15:20:00,27.58,27.59,27.55,27.56,33000.0,16.3274,16.3333,16.3096,16.3155,33000.0
2009-09-03 15:30:00,27.56,27.64,27.55,27.63,118000.0,16.3155,16.3629,16.3096,16.357,118000.0
2009-09-03 15:40:00,27.63,27.68,27.62,27.68,62500.0,16.357,16.3866,16.3511,16.3866,62500.0
2009-09-03 15:50:00,27.67,27.76,27.66,27.74,299100.0,16.3807,16.4339,16.3747,16.4221,299100.0
2009-09-04 09:30:00,27.77,27.8,27.64,27.72,85000.0,16.4399,16.4576,16.3629,16.4103,85000.0
2009-09-04 09:40:00,27.73,27.77,27.63,27.63,97400.0,16.4162,16.4399,16.357,16.357,97400.0
2009-09-04 09:50:00,27.64,27.68,27.55,27.6,94800.0,16.3629,16.3866,16.3096,16.3392,94800.0
2009-09-04 10:00:00,27.6,27.67,27.58,27.64,33800.0,16.3392,16.3807,16.3274,16.3629,33800.0
2009-09-04 10:10:00,27.64,27.7,27.63,27.63,51900.0,16.3629,16.3984,16.357,16.357,51900.0
2009-09-04 10:20:00,27.65,27.7,27.63,27.69,28100.0,16.3688,16.3984,16.357,16.3925,28100.0
2009-09-04 10:30:00,27.68,27.75,27.67,27.68,93500.0,16.3866,16.428,16.3807,16.3866,93500.0
2009-09-04 10:40:00,27.69,27.72,27.67,27.67,51300.0,16.3925,16.4103,16.3807,16.3807,51300.0
2009-09-04 10:50:00,27.67,27.71,27.66,27.69,39600.0,16.3807,16.4043,16.3747,16.3925,39600.0
2009-09-04 11:00:00,27.69,27.69,27.62,27.64,48900.0,16.3925,16.3925,16.3511,16.3629,48900.0
2009-09-04 11:10:00,27.64,27.68,27.63,27.67,83600.0,16.3629,16.3866,16.357,16.3807,83600.0
2009-09-04 11:20:00,27.67,27.75,27.67,27.69,90400.0,16.3807,16.428,16.3807,16.3925,90400.0
2009-09-04 11:30:00,27.69,27.79,27.67,27.78,76600.0,16.3925,16.4517,16.3807,16.4458,76600.0
2009-09-04 11:40:00,27.78,27.83,27.78,27.83,42200.0,16.4458,16.4754,16.4458,16.4754,42200.0
2009-09-04 11:50:00,27.83,27.89,27.75,27.89,102900.0,16.4754,16.5109,16.428,16.5109,102900.0
2009-09-04 12:00:00,27.86,28.1,27.86,28.06,137900.0,16.4931,16.6352,16.4931,16.6115,137900.0
2009-09-04 12:10:00,28.06,28.07,27.95,28.05,130400.0,16.6115,16.6175,16.5464,16.6056,130400.0
2009-09-04 12:20:00,28.05,28.1,28.01,28.04,87300.0,16.6056,16.6352,16.5819,16.5997,87300.0
2009-09-04 12:30:00,28.04,28.07,27.96,27.99,107000.0,16.5997,16.6175,16.5523,16.5701,107000.0
2009-09-04 12:40:00,27.98,27.99,27.89,27.92,76800.0,16.5642,16.5701,16.5109,16.5287,76800.0
2009-09-04 12:50:00,27.92,27.96,27.92,27.93,18500.0,16.5287,16.5523,16.5287,16.5346,18500.0
2009-09-04 13:00:00,27.94,27.94,27.85,27.87,88400.0,16.5405,16.5405,16.4872,16.4991,88400.0
2009-09-04 13:10:00,27.88,27.95,27.87,27.93,47800.0,16.505,16.5464,16.4991,16.5346,47800.0
2009-09-04 13:20:00,27.94,28.0,27.89,27.9,140600.0,16.5405,16.576,16.5109,16.5168,140600.0
2009-09-04 13:30:00,27.9,27.94,27.86,27.88,144800.0,16.5168,16.5405,16.4931,16.505,144800.0
2009-09-04 13:40:00,27.88,27.92,27.81,27.86,158900.0,16.505,16.5287,16.4635,16.4931,158900.0
2009-09-04 13:50:00,27.86,27.88,27.85,27.85,33000.0,16.4931,16.505,16.4872,16.4872,33000.0
2009-09-04 14:00:00,27.85,27.88,27.84,27.87,21800.0,16.4872,16.505,16.4813,16.4991,21800.0
2009-09-04 14:10:00,27.87,27.9,27.85,27.88,52000.0,16.4991,16.5168,16.4872,16.505,52000.0
2009-09-04 14:20:00,27.88,27.88,27.85,27.86,23000.0,16.505,16.505,16.4872,16.4931,23000.0
2009-09-04 14:30:00,27.85,27.89,27.83,27.88,39200.0,16.4872,16.5109,16.4754,16.505,39200.0
2009-09-04 14:40:00,27.88,27.94,27.88,27.94,54700.0,16.505,16.5405,16.505,16.5405,54700.0
2009-09-04 14:50:00,27.94,27.98,27.93,27.98,49200.0,16.5405,16.5642,16.5346,16.5642,49200.0
2009-09-04 15:00:00,27.98,27.99,27.9,27.93,45100.0,16.5642,16.5701,16.5168,16.5346,45100.0
2009-09-04 15:10:00,27.89,27.94,27.89,27.92,31000.0,16.5109,16.5405,16.5109,16.5287,31000.0
2009-09-04 15:20:00,27.93,27.96,27.92,27.95,26000.0,16.5346,16.5523,16.5287,16.5464,26000.0
2009-09-04 15:30:00,27.96,27.96,27.91,27.94,57400.0,16.5523,16.5523,16.5227,16.5405,57400.0
2009-09-04 15:40:00,27.94,27.98,27.91,27.96,74200.0,16.5405,16.5642,16.5227,16.5523,74200.0
2009-09-04 15:50:00,27.96,28.04,27.96,28.04,222700.0,16.5523,16.5997,16.5523,16.5997,222700.0
2009-09-08 09:30:00,28.28,28.28,28.03,28.08,98700.0,16.7418,16.7418,16.5938,16.6234,98700.0
2009-09-08 09:40:00,28.11,28.11,28.0,28.01,43500.0,16.6411,16.6411,16.576,16.5819,43500.0
2009-09-08 09:50:00,28.01,28.08,27.99,28.0,76600.0,16.5819,16.6234,16.5701,16.576,76600.0
2009-09-08 10:00:00,28.0,28.06,27.93,27.97,86000.0,16.576,16.6115,16.5346,16.5583,86000.0
2009-09-08 10:10:00,27.96,28.06,27.94,28.04,65700.0,16.5523,16.6115,16.5405,16.5997,65700.0
2009-09-08 10:20:00,28.04,28.11,28.01,28.09,60300.0,16.5997,16.6411,16.5819,16.6293,60300.0
2009-09-08 10:30:00,28.09,28.14,27.98,27.98,93500.0,16.6293,16.6589,16.5642,16.5642,93500.0
2009-09-08 10:40:00,27.99,28.02,27.97,28.0,42100.0,16.5701,16.5879,16.5583,16.576,42100.0
2009-09-08 10:50:00,27.99,28.02,27.93,27.95,80300.0,16.5701,16.5879,16.5346,16.5464,80300.0
2009-09-08 11:00:00,27.95,28.0,27.85,27.9,94500.0,16.5464,16.576,16.4872,16.5168,94500.0
2009-09-08 11:10:00,27.9,27.97,27.9,27.93,30500.0,16.5168,16.5583,16.5168,16.5346,30500.0
2009-09-08 11:20:00,27.93,27.95,27.89,27.91,71000.0,16.5346,16.5464,16.5109,16.5227,71000.0
2009-09-08 11:30:00,27.91,27.91,27.86,27.88,48000.0,16.5227,16.5227,16.4931,16.505,48000.0
2009-09-08 11:40:00,27.87,27.87,27.81,27.81,61700.0,16.4991,16.4991,16.4635,16.4635,61700.0
2009-09-08 11:50:00,27.82,27.85,27.8,27.82,93700.0,16.4695,16.4872,16.4576,16.4695,93700.0
2009-09-08 12:00:00,27.82,27.84,27.82,27.82,41400.0,16.4695,16.4813,16.4695,16.4695,41400.0
2009-09-08 12:10:00,27.82,27.83,27.8,27.81,33800.0,16.4695,16.4754,16.4576,16.4635,33800.0
2009-09-08 12:20:00,27.81,27.81,27.78,27.79,31400.0,16.4635,16.4635,16.4458,16.4517,31400.0
2009-09-08 12:30:00,27.79,27.79,27.78,27.79,35600.0,16.4517,16.4517,16.4458,16.4517,35600.0
2009-09-08 12:40:00,27.78,27.82,27.78,27.82,43500.0,16.4458,16.4695,16.4458,16.4695,43500.0
2009-09-08 12:50:00,27.81,27.82,27.79,27.8,33700.0,16.4635,16.4695,16.4517,16.4576,33700.0
2009-09-08 13:00:00,27.8,27.87,27.8,27.86,30400.0,16.4576,16.4991,16.4576,16.4931,30400.0
2009-09-08 13:10:00,27.86,27.86,27.8,27.82,43800.0,16.4931,16.4931,16.4576,16.4695,43800.0
2009-09-08 13:20:00,27.82,27.85,27.81,27.83,34500.0,16.4695,16.4872,16.4635,16.4754,34500.0
2009-09-08 13:30:00,27.83,27.86,27.81,27.86,62300.0,16.4754,16.4931,16.4635,16.4931,62300.0
2009-09-08 13:40:00,27.86,27.91,27.8,27.81,92500.0,16.4931,16.5227,16.4576,16.4635,92500.0
2009-09-08 13:50:00,27.81,27.87,27.8,27.87,49600.0,16.4635,16.4991,16.4576,16.4991,49600.0
2009-09-08 14:00:00,27.87,27.87,27.77,27.78,115100.0,16.4991,16.4991,16.4399,16.4458,115100.0
2009-09-08 14:10:00,27.77,27.8,27.75,27.78,123600.0,16.4399,16.4576,16.428,16.4458,123600.0
2009-09-08 14:20:00,27.78,27.83,27.78,27.81,27900.0,16.4458,16.4754,16.4458,16.4635,27900.0
2009-09-08 14:30:00,27.82,27.84,27.81,27.83,52500.0,16.4695,16.4813,16.4635,16.4754,52500.0
2009-09-08 14:40:00,27.82,27.84,27.8,27.81,100400.0,16.4695,16.4813,16.4576,16.4635,100400.0
2009-09-08 14:50:00,27.81,27.85,27.81,27.83,25800.0,16.4635,16.4872,16.4635,16.4754,25800.0
2009-09-08 15:00:00,27.81,27.84,27.78,27.82,54800.0,16.4635,16.4813,16.4458,16.4695,54800.0
2009-09-08 15:10:00,27.82,27.84,27.82,27.83,41100.0,16.4695,16.4813,16.4695,16.4754,41100.0
2009-09-08 15:20:00,27.84,27.9,27.82,27.9,37200.0,16.4813,16.5168,16.4695,16.5168,37200.0
2009-09-08 15:30:00,27.9,27.95,27.89,27.95,63900.0,16.5168,16.5464,16.5109,16.5464,63900.0
2009-09-08 15:40:00,27.95,27.95,27.89,27.91,102600.0,16.5464,16.5464,16.5109,16.5227,102600.0
2009-09-08 15:50:00,27.91,28.01,27.91,27.99,291600.0,16.5227,16.5819,16.5227,16.5701,291600.0
2009-09-09 09:30:00,27.96,28.17,27.56,28.08,103300.0,16.5523,16.6767,16.3155,16.6234,103300.0
2009-09-09 09:40:00,28.06,28.14,28.05,28.05,67200.0,16.6115,16.6589,16.6056,16.6056,67200.0
2009-09-09 09:50:00,28.06,28.16,28.06,28.08,63300.0,16.6115,16.6707,16.6115,16.6234,63300.0
2009-09-09 10:00:00,28.08,28.2,28.08,28.12,98300.0,16.6234,16.6944,16.6234,16.6471,98300.0
2009-09-09 10:10:00,28.12,28.26,28.07,28.24,67300.0,16.6471,16.7299,16.6175,16.7181,67300.0
2009-09-09 10:20:00,28.24,28.27,28.18,28.21,218600.0,16.7181,16.7359,16.6826,16.7003,218600.0
2009-09-09 10:30:00,28.19,28.21,28.15,28.2,41000.0,16.6885,16.7003,16.6648,16.6944,41000.0
2009-09-09 10:40:00,28.21,28.25,28.18,28.2,45500.0,16.7003,16.724,16.6826,16.6944,45500.0
2009-09-09 10:50:00,28.2,28.2,28.14,28.15,37700.0,16.6944,16.6944,16.6589,16.6648,37700.0
2009-09-09 11:00:00,28.16,28.17,28.09,28.09,81100.0,16.6707,16.6767,16.6293,16.6293,81100.0
2009-09-09 11:10:00,28.1,28.1,28.07,28.08,51600.0,16.6352,16.6352,16.6175,16.6234,51600.0
2009-09-09 11:20:00,28.08,28.19,28.07,28.17,62200.0,16.6234,16.6885,16.6175,16.6767,62200.0
2009-09-09 11:30:00,28.17,28.26,28.17,28.25,42600.0,16.6767,16.7299,16.6767,16.724,42600.0
2009-09-09 11:40:00,28.26,28.34,28.23,28.3,432500.0,16.7299,16.7773,16.7122,16.7536,432500.0
2009-09-09 11:50:00,28.3,28.31,28.27,28.27,51100.0,16.7536,16.7595,16.7359,16.7359,51100.0
2009-09-09 12:00:00,28.27,28.28,28.22,28.26,46900.0,16.7359,16.7418,16.7063,16.7299,46900.0
2009-09-09 12:10:00,28.25,28.28,28.24,28.25,22400.0,16.724,16.7418,16.7181,16.724,22400.0
2009-09-09 12:20:00,28.25,28.34,28.24,28.33,59400.0,16.724,16.7773,16.7181,16.7714,59400.0
2009-09-09 12:30:00,28.32,28.33,28.28,28.3,49100.0,16.7655,16.7714,16.7418,16.7536,49100.0
2009-09-09 12:40:00,28.3,28.32,28.29,28.3,40400.0,16.7536,16.7655,16.7477,16.7536,40400.0
2009-09-09 12:50:00,28.3,28.31,28.26,28.28,36700.0,16.7536,16.7595,16.7299,16.7418,36700.0
2009-09-09 13:00:00,28.27,28.32,28.24,28.31,71600.0,16.7359,16.7655,16.7181,16.7595,71600.0
2009-09-09 13:10:00,28.29,28.34,28.25,28.32,74100.0,16.7477,16.7773,16.724,16.7655,74100.0
2009-09-09 13:20:00,28.32,28.35,28.27,28.28,58800.0,16.7655,16.7832,16.7359,16.7418,58800.0
2009-09-09 13:30:00,28.28,28.31,28.28,28.31,21700.0,16.7418,16.7595,16.7418,16.7595,21700.0
2009-09-09 13:40:00,28.32,28.33,28.3,28.33,30500.0,16.7655,16.7714,16.7536,16.7714,30500.0
2009-09-09 13:50:00,28.33,28.37,28.32,28.37,29200.0,16.7714,16.7951,16.7655,16.7951,29200.0
2009-09-09 14:00:00,28.38,28.38,28.3,28.3,28900.0,16.801,16.801,16.7536,16.7536,28900.0
2009-09-09 14:10:00,28.3,28.32,28.26,28.27,43400.0,16.7536,16.7655,16.7299,16.7359,43400.0
2009-09-09 14:20:00,28.27,28.28,28.23,28.24,69600.0,16.7359,16.7418,16.7122,16.7181,69600.0
2009-09-09 14:30:00,28.24,28.26,28.2,28.2,66100.0,16.7181,16.7299,16.6944,16.6944,66100.0
2009-09-09 14:40:00,28.2,28.25,28.18,28.21,61200.0,16.6944,16.724,16.6826,16.7003,61200.0
2009-09-09 14:50:00,28.2,28.25,28.18,28.25,48900.0,16.6944,16.724,16.6826,16.724,48900.0
2009-09-09 15:00:00,28.24,28.27,28.22,28.25,61100.0,16.7181,16.7359,16.7063,16.724,61100.0
2009-09-09 15:10:00,28.24,28.29,28.24,28.24,68200.0,16.7181,16.7477,16.7181,16.7181,68200.0
2009-09-09 15:20:00,28.24,28.29,28.24,28.25,63000.0,16.7181,16.7477,16.7181,16.724,63000.0
2009-09-09 15:30:00,28.25,28.29,28.23,28.27,85900.0,16.724,16.7477,16.7122,16.7359,85900.0
2009-09-09 15:40:00,28.27,28.34,28.25,28.32,138900.0,16.7359,16.7773,16.724,16.7655,138900.0
2009-09-09 15:50:00,28.32,28.34,28.27,28.29,209100.0,16.7655,16.7773,16.7359,16.7477,209100.0
2009-09-10 09:30:00,28.33,28.33,28.0,28.11,67600.0,16.7714,16.7714,16.576,16.6411,67600.0
2009-09-10 09:40:00,28.12,28.16,28.02,28.15,62500.0,16.6471,16.6707,16.5879,16.6648,62500.0
2009-09-10 09:50:00,28.17,28.26,28.12,28.12,70400.0,16.6767,16.7299,16.6471,16.6471,70400.0
2009-09-10 10:00:00,28.12,28.22,28.11,28.16,73600.0,16.6471,16.7063,16.6411,16.6707,73600.0
2009-09-10 10:10:00,28.17,28.19,28.12,28.13,26500.0,16.6767,16.6885,16.6471,16.653,26500.0
2009-09-10 10:20:00,28.13,28.14,28.05,28.12,61800.0,16.653,16.6589,16.6056,16.6471,61800.0
2009-09-10 10:30:00,28.13,28.21,28.1,28.2,28500.0,16.653,16.7003,16.6352,16.6944,28500.0
2009-09-10 10:40:00,28.2,28.2,28.13,28.14,15800.0,16.6944,16.6944,16.653,16.6589,15800.0
2009-09-10 10:50:00,28.14,28.26,28.14,28.2,51800.0,16.6589,16.7299,16.6589,16.6944,51800.0
2009-09-10 11:00:00,28.21,28.24,28.18,28.19,43100.0,16.7003,16.7181,16.6826,16.6885,43100.0
2009-09-10 11:10:00,28.19,28.2,28.13,28.13,33200.0,16.6885,16.6944,16.653,16.653,33200.0
2009-09-10 11:20:00,28.13,28.15,28.1,28.13,14000.0,16.653,16.6648,16.6352,16.653,14000.0
2009-09-10 11:30:00,28.13,28.21,28.11,28.21,29400.0,16.653,16.7003,16.6411,16.7003,29400.0
2009-09-10 11:40:00,28.2,28.25,28.17,28.25,40100.0,16.6944,16.724,16.6767,16.724,40100.0
2009-09-10 11:50:00,28.24,28.25,28.19,28.2,41600.0,16.7181,16.724,16.6885,16.6944,41600.0
2009-09-10 12:00:00,28.2,28.22,28.2,28.22,13100.0,16.6944,16.7063,16.6944,16.7063,13100.0
2009-09-10 12:10:00,28.21,28.22,28.2,28.21,15700.0,16.7003,16.7063,16.6944,16.7003,15700.0
2009-09-10 12:20:00,28.2,28.21,28.18,28.18,25900.0,16.6944,16.7003,16.6826,16.6826,25900.0
2009-09-10 12:30:00,28.19,28.21,28.19,28.21,4400.0,16.6885,16.7003,16.6885,16.7003,4400.0
2009-09-10 12:40:00,28.21,28.22,28.2,28.22,16100.0,16.7003,16.7063,16.6944,16.7063,16100.0
2009-09-10 12:50:00,28.22,28.23,28.22,28.23,8500.0,16.7063,16.7122,16.7063,16.7122,8500.0
2009-09-10 13:00:00,28.23,28.27,28.19,28.22,83600.0,16.7122,16.7359,16.6885,16.7063,83600.0
2009-09-10 13:10:00,28.23,28.28,28.2,28.25,38600.0,16.7122,16.7418,16.6944,16.724,38600.0
2009-09-10 13:20:00,28.25,28.29,28.24,28.28,33100.0,16.724,16.7477,16.7181,16.7418,33100.0
2009-09-10 13:30:00,28.28,28.3,28.26,28.28,21600.0,16.7418,16.7536,16.7299,16.7418,21600.0
2009-09-10 13:40:00,28.27,28.33,28.26,28.32,42400.0,16.7359,16.7714,16.7299,16.7655,42400.0
2009-09-10 13:50:00,28.32,28.4,28.31,28.39,26700.0,16.7655,16.8128,16.7595,16.8069,26700.0
2009-09-10 14:00:00,28.39,28.42,28.36,28.4,51000.0,16.8069,16.8247,16.7891,16.8128,51000.0
2009-09-10 14:10:00,28.39,28.41,28.37,28.39,53400.0,16.8069,16.8187,16.7951,16.8069,53400.0
2009-09-10 14:20:00,28.39,28.39,28.33,28.38,36900.0,16.8069,16.8069,16.7714,16.801,36900.0
2009-09-10 14:30:00,28.39,28.41,28.38,28.41,15000.0,16.8069,16.8187,16.801,16.8187,15000.0
2009-09-10 14:40:00,28.4,28.43,28.34,28.35,33700.0,16.8128,16.8306,16.7773,16.7832,33700.0
2009-09-10 14:50:00,28.35,28.35,28.32,28.33,48200.0,16.7832,16.7832,16.7655,16.7714,48200.0
2009-09-10 15:00:00,28.33,28.34,28.23,28.27,80000.0,16.7714,16.7773,16.7122,16.7359,80000.0
2009-09-10 15:10:00,28.26,28.27,28.22,28.23,82800.0,16.7299,16.7359,16.7063,16.7122,82800.0
2009-09-10 15:20:00,28.22,28.31,28.22,28.31,51400.0,16.7063,16.7595,16.7063,16.7595,51400.0
2009-09-10 15:30:00,28.31,28.35,28.3,28.33,72900.0,16.7595,16.7832,16.7536,16.7714,72900.0
2009-09-10 15:40:00,28.32,28.4,28.32,28.39,42900.0,16.7655,16.8128,16.7655,16.8069,42900.0
2009-09-10 15:50:00,28.39,28.43,28.36,28.42,205800.0,16.8069,16.8306,16.7891,16.8247,205800.0
2009-09-11 09:30:00,28.38,28.45,28.26,28.43,47300.0,16.801,16.8424,16.7299,16.8306,47300.0
2009-09-11 09:40:00,28.44,28.46,28.33,28.46,52200.0,16.8365,16.8483,16.7714,16.8483,52200.0
2009-09-11 09:50:00,28.46,28.51,28.4,28.42,76900.0,16.8483,16.8779,16.8128,16.8247,76900.0
2009-09-11 10:00:00,28.41,28.47,28.39,28.41,138500.0,16.8187,16.8543,16.8069,16.8187,138500.0
2009-09-11 10:10:00,28.41,28.5,28.34,28.48,127200.0,16.8187,16.872,16.7773,16.8602,127200.0
2009-09-11 10:20:00,28.48,28.48,28.43,28.45,29000.0,16.8602,16.8602,16.8306,16.8424,29000.0
2009-09-11 10:30:00,28.45,28.51,28.45,28.49,30600.0,16.8424,16.8779,16.8424,16.8661,30600.0
2009-09-11 10:40:00,28.48,28.49,28.43,28.44,58200.0,16.8602,16.8661,16.8306,16.8365,58200.0
2009-09-11 10:50:00,28.44,28.48,28.41,28.45,66400.0,16.8365,16.8602,16.8187,16.8424,66400.0
2009-09-11 11:00:00,28.45,28.48,28.44,28.45,51200.0,16.8424,16.8602,16.8365,16.8424,51200.0
2009-09-11 11:10:00,28.46,28.49,28.43,28.45,24600.0,16.8483,16.8661,16.8306,16.8424,24600.0
2009-09-11 11:20:00,28.45,28.46,28.38,28.38,32000.0,16.8424,16.8483,16.801,16.801,32000.0
2009-09-11 11:30:00,28.38,28.41,28.37,28.4,45200.0,16.801,16.8187,16.7951,16.8128,45200.0
2009-09-11 11:40:00,28.41,28.41,28.3,28.32,73300.0,16.8187,16.8187,16.7536,16.7655,73300.0
2009-09-11 11:50:00,28.32,28.34,28.3,28.34,27200.0,16.7655,16.7773,16.7536,16.7773,27200.0
2009-09-11 12:00:00,28.34,28.35,28.28,28.31,80800.0,16.7773,16.7832,16.7418,16.7595,80800.0
2009-09-11 12:10:00,28.31,28.36,28.3,28.34,28700.0,16.7595,16.7891,16.7536,16.7773,28700.0
2009-09-11 12:20:00,28.34,28.34,28.28,28.31,28700.0,16.7773,16.7773,16.7418,16.7595,28700.0
2009-09-11 12:30:00,28.31,28.35,28.3,28.31,36200.0,16.7595,16.7832,16.7536,16.7595,36200.0
2009-09-11 12:40:00,28.31,28.37,28.3,28.37,45800.0,16.7595,16.7951,16.7536,16.7951,45800.0
2009-09-11 12:50:00,28.37,28.43,28.37,28.41,30600.0,16.7951,16.8306,16.7951,16.8187,30600.0
2009-09-11 13:00:00,28.41,28.41,28.38,28.39,17400.0,16.8187,16.8187,16.801,16.8069,17400.0
2009-09-11 13:10:00,28.39,28.47,28.38,28.47,39800.0,16.8069,16.8543,16.801,16.8543,39800.0
2009-09-11 13:20:00,28.47,28.48,28.46,28.48,21900.0,16.8543,16.8602,16.8483,16.8602,21900.0
2009-09-11 13:30:00,28.48,28.51,28.47,28.5,24300.0,16.8602,16.8779,16.8543,16.872,24300.0
2009-09-11 13:40:00,28.51,28.51,28.46,28.47,38500.0,16.8779,16.8779,16.8483,16.8543,38500.0
2009-09-11 13:50:00,28.49,28.51,28.43,28.43,35500.0,16.8661,16.8779,16.8306,16.8306,35500.0
2009-09-11 14:00:00,28.43,28.53,28.42,28.53,50200.0,16.8306,16.8898,16.8247,16.8898,50200.0
2009-09-11 14:10:00,28.52,28.56,28.51,28.55,36700.0,16.8839,16.9075,16.8779,16.9016,36700.0
2009-09-11 14:20:00,28.56,28.6,28.55,28.58,67600.0,16.9075,16.9312,16.9016,16.9194,67600.0
2009-09-11 14:30:00,28.57,28.64,28.57,28.62,54800.0,16.9135,16.9549,16.9135,16.9431,54800.0
2009-09-11 14:40:00,28.63,28.63,28.59,28.6,37400.0,16.949,16.949,16.9253,16.9312,37400.0
2009-09-11 14:50:00,28.6,28.61,28.59,28.6,22000.0,16.9312,16.9371,16.9253,16.9312,22000.0
2009-09-11 15:00:00,28.59,28.6,28.59,28.6,19700.0,16.9253,16.9312,16.9253,16.9312,19700.0
2009-09-11 15:10:00,28.6,28.6,28.59,28.6,30200.0,16.9312,16.9312,16.9253,16.9312,30200.0
2009-09-11 15:20:00,28.6,28.64,28.59,28.62,88700.0,16.9312,16.9549,16.9253,16.9431,88700.0
2009-09-11 15:30:00,28.63,28.63,28.56,28.57,47000.0,16.949,16.949,16.9075,16.9135,47000.0
2009-09-11 15:40:00,28.57,28.62,28.57,28.61,74000.0,16.9135,16.9431,16.9135,16.9371,74000.0
2009-09-11 15:50:00,28.6,28.61,28.55,28.56,153900.0,16.9312,16.9371,16.9016,16.9075,153900.0
2009-09-14 09:30:00,28.5,28.6,28.39,28.4,71600.0,16.872,16.9312,16.8069,16.8128,71600.0
2009-09-14 09:40:00,28.4,28.57,28.4,28.45,48300.0,16.8128,16.9135,16.8128,16.8424,48300.0
2009-09-14 09:50:00,28.44,28.63,28.42,28.63,40400.0,16.8365,16.949,16.8247,16.949,40400.0
2009-09-14 10:00:00,28.63,28.63,28.51,28.55,69200.0,16.949,16.949,16.8779,16.9016,69200.0
2009-09-14 10:10:00,28.54,28.55,28.45,28.48,67800.0,16.8957,16.9016,16.8424,16.8602,67800.0
2009-09-14 10:20:00,28.49,28.53,28.4,28.43,77700.0,16.8661,16.8898,16.8128,16.8306,77700.0
2009-09-14 10:30:00,28.43,28.5,28.42,28.44,54800.0,16.8306,16.872,16.8247,16.8365,54800.0
2009-09-14 10:40:00,28.45,28.54,28.42,28.54,58600.0,16.8424,16.8957,16.8247,16.8957,58600.0
2009-09-14 10:50:00,28.55,28.58,28.5,28.52,97300.0,16.9016,16.9194,16.872,16.8839,97300.0
2009-09-14 11:00:00,28.53,28.53,28.44,28.48,38900.0,16.8898,16.8898,16.8365,16.8602,38900.0
2009-09-14 11:10:00,28.48,28.57,28.47,28.57,23700.0,16.8602,16.9135,16.8543,16.9135,23700.0
2009-09-14 11:20:00,28.57,28.62,28.53,28.58,28200.0,16.9135,16.9431,16.8898,16.9194,28200.0
2009-09-14 11:30:00,28.59,28.61,28.58,28.6,14300.0,16.9253,16.9371,16.9194,16.9312,14300.0
2009-09-14 11:40:00,28.59,28.61,28.53,28.54,25600.0,16.9253,16.9371,16.8898,16.8957,25600.0
2009-09-14 11:50:00,28.55,28.58,28.52,28.58,34100.0,16.9016,16.9194,16.8839,16.9194,34100.0
2009-09-14 12:00:00,28.58,28.6,28.58,28.58,12000.0,16.9194,16.9312,16.9194,16.9194,12000.0
2009-09-14 12:10:00,28.58,28.59,28.58,28.59,14100.0,16.9194,16.9253,16.9194,16.9253,14100.0
2009-09-14 12:20:00,28.59,28.64,28.58,28.64,29100.0,16.9253,16.9549,16.9194,16.9549,29100.0
2009-09-14 12:30:00,28.63,28.66,28.63,28.66,24300.0,16.949,16.9667,16.949,16.9667,24300.0
2009-09-14 12:40:00,28.66,28.67,28.65,28.67,16800.0,16.9667,16.9727,16.9608,16.9727,16800.0
2009-09-14 12:50:00,28.66,28.69,28.65,28.67,26100.0,16.9667,16.9845,16.9608,16.9727,26100.0
2009-09-14 13:00:00,28.66,28.67,28.63,28.64,14700.0,16.9667,16.9727,16.949,16.9549,14700.0
2009-09-14 13:10:00,28.64,28.65,28.62,28.62,18300.0,16.9549,16.9608,16.9431,16.9431,18300.0
2009-09-14 13:20:00,28.63,28.68,28.63,28.68,18600.0,16.949,16.9786,16.949,16.9786,18600.0
2009-09-14 13:30:00,28.67,28.75,28.66,28.75,74200.0,16.9727,17.02,16.9667,17.02,74200.0
2009-09-14 13:40:00,28.75,28.75,28.71,28.71,18800.0,17.02,17.02,16.9963,16.9963,18800.0
2009-09-14 13:50:00,28.72,28.74,28.7,28.73,37800.0,17.0023,17.0141,16.9904,17.0082,37800.0
2009-09-14 14:00:00,28.72,28.73,28.69,28.7,29000.0,17.0023,17.0082,16.9845,16.9904,29000.0
2009-09-14 14:10:00,28.7,28.71,28.68,28.7,22300.0,16.9904,16.9963,16.9786,16.9904,22300.0
2009-09-14 14:20:00,28.7,28.79,28.7,28.79,36000.0,16.9904,17.0437,16.9904,17.0437,36000.0
2009-09-14 14:30:00,28.79,28.81,28.74,28.74,177000.0,17.0437,17.0555,17.0141,17.0141,177000.0
2009-09-14 14:40:00,28.75,28.76,28.74,28.74,47200.0,17.02,17.0259,17.0141,17.0141,47200.0
2009-09-14 14:50:00,28.74,28.8,28.72,28.8,138600.0,17.0141,17.0496,17.0023,17.0496,138600.0
2009-09-14 15:00:00,28.8,28.86,28.8,28.81,213500.0,17.0496,17.0851,17.0496,17.0555,213500.0
2009-09-14 15:10:00,28.82,28.84,28.8,28.83,48900.0,17.0615,17.0733,17.0496,17.0674,48900.0
2009-09-14 15:20:00,28.83,28.84,28.8,28.81,60200.0,17.0674,17.0733,17.0496,17.0555,60200.0
2009-09-14 15:30:00,28.8,28.83,28.8,28.82,58400.0,17.0496,17.0674,17.0496,17.0615,58400.0
2009-09-14 15:40:00,28.82,28.88,28.81,28.88,115300.0,17.0615,17.097,17.0555,17.097,115300.0
2009-09-14 15:50:00,28.88,28.9,28.85,28.9,222000.0,17.097,17.1088,17.0792,17.1088,222000.0
2009-09-15 09:30:00,28.68,28.88,28.66,28.75,63300.0,16.9786,17.097,16.9667,17.02,63300.0
2009-09-15 09:40:00,28.76,28.79,28.63,28.63,37300.0,17.0259,17.0437,16.949,16.949,37300.0
2009-09-15 09:50:00,28.63,28.64,28.56,28.62,41900.0,16.949,16.9549,16.9075,16.9431,41900.0
2009-09-15 10:00:00,28.63,28.64,28.53,28.64,51600.0,16.949,16.9549,16.8898,16.9549,51600.0
2009-09-15 10:10:00,28.64,28.64,28.53,28.61,48700.0,16.9549,16.9549,16.8898,16.9371,48700.0
2009-09-15 10:20:00,28.61,28.76,28.61,28.75,44400.0,16.9371,17.0259,16.9371,17.02,44400.0
2009-09-15 10:30:00,28.76,28.77,28.69,28.69,45000.0,17.0259,17.0319,16.9845,16.9845,45000.0
2009-09-15 10:40:00,28.7,28.73,28.69,28.71,31400.0,16.9904,17.0082,16.9845,16.9963,31400.0
2009-09-15 10:50:00,28.72,28.78,28.67,28.77,41400.0,17.0023,17.0378,16.9727,17.0319,41400.0
2009-09-15 11:00:00,28.78,28.78,28.72,28.73,43200.0,17.0378,17.0378,17.0023,17.0082,43200.0
2009-09-15 11:10:00,28.74,28.78,28.68,28.7,34800.0,17.0141,17.0378,16.9786,16.9904,34800.0
2009-09-15 11:20:00,28.7,28.71,28.63,28.66,31200.0,16.9904,16.9963,16.949,16.9667,31200.0
2009-09-15 11:30:00,28.66,28.69,28.65,28.69,13200.0,16.9667,16.9845,16.9608,16.9845,13200.0
2009-09-15 11:40:00,28.68,28.71,28.68,28.7,12700.0,16.9786,16.9963,16.9786,16.9904,12700.0
2009-09-15 11:50:00,28.71,28.73,28.69,28.71,53500.0,16.9963,17.0082,16.9845,16.9963,53500.0
2009-09-15 12:00:00,28.71,28.72,28.68,28.7,26000.0,16.9963,17.0023,16.9786,16.9904,26000.0
2009-09-15 12:10:00,28.7,28.71,28.68,28.68,27200.0,16.9904,16.9963,16.9786,16.9786,27200.0
2009-09-15 12:20:00,28.68,28.69,28.67,28.67,16500.0,16.9786,16.9845,16.9727,16.9727,16500.0
2009-09-15 12:30:00,28.67,28.69,28.65,28.66,42600.0,16.9727,16.9845,16.9608,16.9667,42600.0
2009-09-15 12:40:00,28.66,28.69,28.65,28.69,21400.0,16.9667,16.9845,16.9608,16.9845,21400.0
2009-09-15 12:50:00,28.69,28.73,28.68,28.73,39400.0,16.9845,17.0082,16.9786,17.0082,39400.0
2009-09-15 13:00:00,28.72,28.73,28.68,28.71,25900.0,17.0023,17.0082,16.9786,16.9963,25900.0
2009-09-15 13:10:00,28.72,28.77,28.72,28.73,26100.0,17.0023,17.0319,17.0023,17.0082,26100.0
2009-09-15 13:20:00,28.74,28.79,28.73,28.76,44900.0,17.0141,17.0437,17.0082,17.0259,44900.0
2009-09-15 13:30:00,28.76,28.77,28.73,28.77,24300.0,17.0259,17.0319,17.0082,17.0319,24300.0
2009-09-15 13:40:00,28.77,28.77,28.75,28.77,18200.0,17.0319,17.0319,17.02,17.0319,18200.0
2009-09-15 13:50:00,28.77,28.79,28.75,28.77,20900.0,17.0319,17.0437,17.02,17.0319,20900.0
2009-09-15 14:00:00,28.78,28.78,28.73,28.74,59000.0,17.0378,17.0378,17.0082,17.0141,59000.0
2009-09-15 14:10:00,28.75,28.75,28.73,28.74,22400.0,17.02,17.02,17.0082,17.0141,22400.0
2009-09-15 14:20:00,28.73,28.77,28.72,28.76,56300.0,17.0082,17.0319,17.0023,17.0259,56300.0
2009-09-15 14:30:00,28.76,28.77,28.7,28.71,41900.0,17.0259,17.0319,16.9904,16.9963,41900.0
2009-09-15 14:40:00,28.72,28.73,28.71,28.73,14300.0,17.0023,17.0082,16.9963,17.0082,14300.0
2009-09-15 14:50:00,28.73,28.77,28.72,28.77,21600.0,17.0082,17.0319,17.0023,17.0319,21600.0
2009-09-15 15:00:00,28.76,28.78,28.73,28.74,35300.0,17.0259,17.0378,17.0082,17.0141,35300.0
2009-09-15 15:10:00,28.75,28.78,28.75,28.78,42700.0,17.02,17.0378,17.02,17.0378,42700.0
2009-09-15 15:20:00,28.78,28.85,28.77,28.84,37900.0,17.0378,17.0792,17.0319,17.0733,37900.0
2009-09-15 15:30:00,28.84,28.84,28.78,28.79,55200.0,17.0733,17.0733,17.0378,17.0437,55200.0
2009-09-15 15:40:00,28.78,28.79,28.73,28.77,50400.0,17.0378,17.0437,17.0082,17.0319,50400.0
2009-09-15 15:50:00,28.76,28.81,28.76,28.79,120700.0,17.0259,17.0555,17.0259,17.0437,120700.0
2009-09-16 09:30:00,28.77,28.85,28.67,28.75,83800.0,17.0319,17.0792,16.9727,17.02,83800.0
2009-09-16 09:40:00,28.77,28.89,28.71,28.81,104500.0,17.0319,17.1029,16.9963,17.0555,104500.0
2009-09-16 09:50:00,28.81,28.82,28.69,28.78,44300.0,17.0555,17.0615,16.9845,17.0378,44300.0
2009-09-16 10:00:00,28.77,28.88,28.77,28.87,39800.0,17.0319,17.097,17.0319,17.0911,39800.0
2009-09-16 10:10:00,28.87,28.87,28.76,28.77,25300.0,17.0911,17.0911,17.0259,17.0319,25300.0
2009-09-16 10:20:00,28.76,28.77,28.67,28.7,50000.0,17.0259,17.0319,16.9727,16.9904,50000.0
2009-09-16 10:30:00,28.7,28.74,28.7,28.72,15100.0,16.9904,17.0141,16.9904,17.0023,15100.0
2009-09-16 10:40:00,28.72,28.77,28.72,28.75,15800.0,17.0023,17.0319,17.0023,17.02,15800.0
2009-09-16 10:50:00,28.73,28.76,28.72,28.74,20200.0,17.0082,17.0259,17.0023,17.0141,20200.0
2009-09-16 11:00:00,28.75,28.77,28.74,28.75,51200.0,17.02,17.0319,17.0141,17.02,51200.0
2009-09-16 11:10:00,28.74,28.83,28.74,28.81,65400.0,17.0141,17.0674,17.0141,17.0555,65400.0
2009-09-16 11:20:00,28.81,28.82,28.78,28.81,71700.0,17.0555,17.0615,17.0378,17.0555,71700.0
2009-09-16 11:30:00,28.8,28.89,28.79,28.88,55600.0,17.0496,17.1029,17.0437,17.097,55600.0
2009-09-16 11:40:00,28.89,28.91,28.8,28.84,118600.0,17.1029,17.1147,17.0496,17.0733,118600.0
2009-09-16 11:50:00,28.83,28.9,28.82,28.87,45300.0,17.0674,17.1088,17.0615,17.0911,45300.0
2009-09-16 12:00:00,28.87,28.95,28.85,28.95,96100.0,17.0911,17.1384,17.0792,17.1384,96100.0
2009-09-16 12:10:00,28.95,29.0,28.92,29.0,48600.0,17.1384,17.168,17.1207,17.168,48600.0
2009-09-16 12:20:00,29.0,29.05,28.98,29.04,88300.0,17.168,17.1976,17.1562,17.1917,88300.0
2009-09-16 12:30:00,29.05,29.1,29.05,29.08,76700.0,17.1976,17.2272,17.1976,17.2154,76700.0
2009-09-16 12:40:00,29.09,29.15,29.09,29.15,51300.0,17.2213,17.2568,17.2213,17.2568,51300.0
2009-09-16 12:50:00,29.15,29.19,29.13,29.18,110600.0,17.2568,17.2805,17.245,17.2746,110600.0
2009-09-16 13:00:00,29.18,29.22,29.18,29.21,55900.0,17.2746,17.2983,17.2746,17.2923,55900.0
2009-09-16 13:10:00,29.2,29.3,29.19,29.3,65900.0,17.2864,17.3456,17.2805,17.3456,65900.0
2009-09-16 13:20:00,29.3,29.37,29.3,29.33,114000.0,17.3456,17.3871,17.3456,17.3634,114000.0
2009-09-16 13:30:00,29.33,29.34,29.27,29.3,46700.0,17.3634,17.3693,17.3279,17.3456,46700.0
2009-09-16 13:40:00,29.3,29.33,29.27,29.28,34100.0,17.3456,17.3634,17.3279,17.3338,34100.0
2009-09-16 13:50:00,29.28,29.33,29.27,29.32,66600.0,17.3338,17.3634,17.3279,17.3575,66600.0
2009-09-16 14:00:00,29.31,29.37,29.31,29.35,68300.0,17.3515,17.3871,17.3515,17.3752,68300.0
2009-09-16 14:10:00,29.35,29.41,29.34,29.4,47000.0,17.3752,17.4107,17.3693,17.4048,47000.0
2009-09-16 14:20:00,29.39,29.4,29.33,29.38,73500.0,17.3989,17.4048,17.3634,17.393,73500.0
2009-09-16 14:30:00,29.39,29.4,29.33,29.33,60200.0,17.3989,17.4048,17.3634,17.3634,60200.0
2009-09-16 14:40:00,29.34,29.37,29.31,29.33,54200.0,17.3693,17.3871,17.3515,17.3634,54200.0
2009-09-16 14:50:00,29.34,29.37,29.3,29.31,39500.0,17.3693,17.3871,17.3456,17.3515,39500.0
2009-09-16 15:00:00,29.3,29.32,29.25,29.25,82600.0,17.3456,17.3575,17.316,17.316,82600.0
2009-09-16 15:10:00,29.25,29.32,29.25,29.31,71200.0,17.316,17.3575,17.316,17.3515,71200.0
2009-09-16 15:20:00,29.32,29.34,29.28,29.33,66000.0,17.3575,17.3693,17.3338,17.3634,66000.0
2009-09-16 15:30:00,29.34,29.34,29.26,29.29,67200.0,17.3693,17.3693,17.3219,17.3397,67200.0
2009-09-16 15:40:00,29.3,29.41,29.27,29.37,192700.0,17.3456,17.4107,17.3279,17.3871,192700.0
2009-09-16 15:50:00,29.36,29.44,29.36,29.43,444800.0,17.3811,17.4285,17.3811,17.4226,444800.0
2009-09-17 09:30:00,29.45,29.49,29.31,29.4,88800.0,17.4344,17.4581,17.3515,17.4048,88800.0
2009-09-17 09:40:00,29.41,29.41,29.3,29.33,49000.0,17.4107,17.4107,17.3456,17.3634,49000.0
2009-09-17 09:50:00,29.32,29.44,29.32,29.44,48900.0,17.3575,17.4285,17.3575,17.4285,48900.0
2009-09-17 10:00:00,29.44,29.5,29.35,29.45,126000.0,17.4285,17.464,17.3752,17.4344,126000.0
2009-09-17 10:10:00,29.46,29.47,29.35,29.35,80900.0,17.4403,17.4463,17.3752,17.3752,80900.0
2009-09-17 10:20:00,29.36,29.4,29.29,29.32,120400.0,17.3811,17.4048,17.3397,17.3575,120400.0
2009-09-17 10:30:00,29.33,29.38,29.29,29.33,100200.0,17.3634,17.393,17.3397,17.3634,100200.0
2009-09-17 10:40:00,29.33,29.36,29.32,29.35,35600.0,17.3634,17.3811,17.3575,17.3752,35600.0
2009-09-17 10:50:00,29.36,29.42,29.36,29.39,57100.0,17.3811,17.4167,17.3811,17.3989,57100.0
2009-09-17 11:00:00,29.39,29.43,29.37,29.38,144700.0,17.3989,17.4226,17.3871,17.393,144700.0
2009-09-17 11:10:00,29.39,29.45,29.37,29.44,57000.0,17.3989,17.4344,17.3871,17.4285,57000.0
2009-09-17 11:20:00,29.45,29.51,29.43,29.46,91900.0,17.4344,17.4699,17.4226,17.4403,91900.0
2009-09-17 11:30:00,29.46,29.51,29.45,29.5,88300.0,17.4403,17.4699,17.4344,17.464,88300.0
2009-09-17 11:40:00,29.5,29.59,29.49,29.55,69500.0,17.464,17.5173,17.4581,17.4936,69500.0
2009-09-17 11:50:00,29.55,29.56,29.49,29.5,56400.0,17.4936,17.4995,17.4581,17.464,56400.0
2009-09-17 12:00:00,29.51,29.59,29.51,29.58,96800.0,17.4699,17.5173,17.4699,17.5114,96800.0
2009-09-17 12:10:00,29.57,29.57,29.49,29.5,82400.0,17.5055,17.5055,17.4581,17.464,82400.0
2009-09-17 12:20:00,29.5,29.58,29.49,29.57,48200.0,17.464,17.5114,17.4581,17.5055,48200.0
2009-09-17 12:30:00,29.57,29.58,29.57,29.57,19900.0,17.5055,17.5114,17.5055,17.5055,19900.0
2009-09-17 12:40:00,29.58,29.58,29.51,29.55,59000.0,17.5114,17.5114,17.4699,17.4936,59000.0
2009-09-17 12:50:00,29.55,29.61,29.55,29.57,77500.0,17.4936,17.5291,17.4936,17.5055,77500.0
2009-09-17 13:00:00,29.56,29.6,29.55,29.57,35400.0,17.4995,17.5232,17.4936,17.5055,35400.0
2009-09-17 13:10:00,29.58,29.61,29.55,29.56,51500.0,17.5114,17.5291,17.4936,17.4995,51500.0
2009-09-17 13:20:00,29.55,29.56,29.46,29.53,47000.0,17.4936,17.4995,17.4403,17.4818,47000.0
2009-09-17 13:30:00,29.53,29.55,29.5,29.53,42300.0,17.4818,17.4936,17.464,17.4818,42300.0
2009-09-17 13:40:00,29.54,29.6,29.52,29.59,118300.0,17.4877,17.5232,17.4759,17.5173,118300.0
2009-09-17 13:50:00,29.59,29.68,29.59,29.68,110300.0,17.5173,17.5706,17.5173,17.5706,110300.0
2009-09-17 14:00:00,29.67,29.7,29.65,29.68,70000.0,17.5647,17.5824,17.5528,17.5706,70000.0
2009-09-17 14:10:00,29.69,29.72,29.68,29.7,52800.0,17.5765,17.5943,17.5706,17.5824,52800.0
2009-09-17 14:20:00,29.7,29.73,29.69,29.73,59900.0,17.5824,17.6002,17.5765,17.6002,59900.0
2009-09-17 14:30:00,29.73,29.74,29.67,29.73,82000.0,17.6002,17.6061,17.5647,17.6002,82000.0
2009-09-17 14:40:00,29.73,29.79,29.71,29.76,70100.0,17.6002,17.6357,17.5883,17.6179,70100.0
2009-09-17 14:50:00,29.76,29.79,29.75,29.77,44300.0,17.6179,17.6357,17.612,17.6239,44300.0
2009-09-17 15:00:00,29.77,29.78,29.75,29.76,46800.0,17.6239,17.6298,17.612,17.6179,46800.0
2009-09-17 15:10:00,29.76,29.78,29.75,29.76,83600.0,17.6179,17.6298,17.612,17.6179,83600.0
2009-09-17 15:20:00,29.76,29.82,29.75,29.79,83300.0,17.6179,17.6535,17.612,17.6357,83300.0
2009-09-17 15:30:00,29.78,29.82,29.78,29.81,92200.0,17.6298,17.6535,17.6298,17.6475,92200.0
2009-09-17 15:40:00,29.82,29.82,29.78,29.8,310200.0,17.6535,17.6535,17.6298,17.6416,310200.0
2009-09-17 15:50:00,29.79,29.8,29.68,29.72,611300.0,17.6357,17.6416,17.5706,17.5943,611300.0
2009-09-18 09:30:00,29.99,30.0,29.68,29.7,1006700.0,17.7541,17.76,17.5706,17.5824,1006700.0
2009-09-18 09:40:00,29.69,29.74,29.62,29.68,165100.0,17.5765,17.6061,17.5351,17.5706,165100.0
2009-09-18 09:50:00,29.68,29.71,29.61,29.68,47700.0,17.5706,17.5883,17.5291,17.5706,47700.0
2009-09-18 10:00:00,29.69,29.69,29.61,29.65,46600.0,17.5765,17.5765,17.5291,17.5528,46600.0
2009-09-18 10:10:00,29.65,29.66,29.57,29.58,47500.0,17.5528,17.5587,17.5055,17.5114,47500.0
2009-09-18 10:20:00,29.6,29.7,29.6,29.66,70800.0,17.5232,17.5824,17.5232,17.5587,70800.0
2009-09-18 10:30:00,29.67,29.77,29.65,29.73,62300.0,17.5647,17.6239,17.5528,17.6002,62300.0
2009-09-18 10:40:00,29.73,29.77,29.62,29.68,124300.0,17.6002,17.6239,17.5351,17.5706,124300.0
2009-09-18 10:50:00,29.68,29.7,29.64,29.67,52200.0,17.5706,17.5824,17.5469,17.5647,52200.0
2009-09-18 11:00:00,29.68,29.71,29.57,29.61,68700.0,17.5706,17.5883,17.5055,17.5291,68700.0
2009-09-18 11:10:00,29.62,29.64,29.55,29.58,63700.0,17.5351,17.5469,17.4936,17.5114,63700.0
2009-09-18 11:20:00,29.57,29.59,29.49,29.5,57400.0,17.5055,17.5173,17.4581,17.464,57400.0
2009-09-18 11:30:00,29.5,29.52,29.39,29.4,176100.0,17.464,17.4759,17.3989,17.4048,176100.0
2009-09-18 11:40:00,29.41,29.46,29.39,29.43,94700.0,17.4107,17.4403,17.3989,17.4226,94700.0
2009-09-18 11:50:00,29.44,29.51,29.43,29.45,89500.0,17.4285,17.4699,17.4226,17.4344,89500.0
2009-09-18 12:00:00,29.45,29.5,29.42,29.48,63800.0,17.4344,17.464,17.4167,17.4522,63800.0
2009-09-18 12:10:00,29.49,29.62,29.48,29.58,223800.0,17.4581,17.5351,17.4522,17.5114,223800.0
2009-09-18 12:20:00,29.57,29.58,29.56,29.58,22000.0,17.5055,17.5114,17.4995,17.5114,22000.0
2009-09-18 12:30:00,29.57,29.65,29.57,29.65,69300.0,17.5055,17.5528,17.5055,17.5528,69300.0
2009-09-18 12:40:00,29.65,29.65,29.6,29.6,72500.0,17.5528,17.5528,17.5232,17.5232,72500.0
2009-09-18 12:50:00,29.6,29.65,29.6,29.65,28900.0,17.5232,17.5528,17.5232,17.5528,28900.0
2009-09-18 13:00:00,29.65,29.68,29.64,29.68,26100.0,17.5528,17.5706,17.5469,17.5706,26100.0
2009-09-18 13:10:00,29.68,29.68,29.64,29.66,33100.0,17.5706,17.5706,17.5469,17.5587,33100.0
2009-09-18 13:20:00,29.67,29.67,29.66,29.66,8300.0,17.5647,17.5647,17.5587,17.5587,8300.0
2009-09-18 13:30:00,29.67,29.67,29.66,29.66,12500.0,17.5647,17.5647,17.5587,17.5587,12500.0
2009-09-18 13:40:00,29.67,29.75,29.66,29.72,96500.0,17.5647,17.612,17.5587,17.5943,96500.0
2009-09-18 13:50:00,29.72,29.73,29.7,29.71,34400.0,17.5943,17.6002,17.5824,17.5883,34400.0
2009-09-18 14:00:00,29.7,29.72,29.7,29.72,20900.0,17.5824,17.5943,17.5824,17.5943,20900.0
2009-09-18 14:10:00,29.72,29.75,29.69,29.7,56700.0,17.5943,17.612,17.5765,17.5824,56700.0
2009-09-18 14:20:00,29.71,29.73,29.67,29.67,47600.0,17.5883,17.6002,17.5647,17.5647,47600.0
2009-09-18 14:30:00,29.67,29.67,29.63,29.66,42300.0,17.5647,17.5647,17.541,17.5587,42300.0
2009-09-18 14:40:00,29.65,29.67,29.64,29.66,36600.0,17.5528,17.5647,17.5469,17.5587,36600.0
2009-09-18 14:50:00,29.65,29.68,29.64,29.64,48700.0,17.5528,17.5706,17.5469,17.5469,48700.0
2009-09-18 15:00:00,29.64,29.67,29.62,29.63,98600.0,17.5469,17.5647,17.5351,17.541,98600.0
2009-09-18 15:10:00,29.63,29.65,29.6,29.61,50300.0,17.541,17.5528,17.5232,17.5291,50300.0
2009-09-18 15:20:00,29.61,29.65,29.59,29.62,94200.0,17.5291,17.5528,17.5173,17.5351,94200.0
2009-09-18 15:30:00,29.62,29.66,29.57,29.64,160000.0,17.5351,17.5587,17.5055,17.5469,160000.0
2009-09-18 15:40:00,29.64,29.7,29.62,29.66,346100.0,17.5469,17.5824,17.5351,17.5587,346100.0
2009-09-18 15:50:00,29.67,29.71,29.64,29.68,476400.0,17.5647,17.5883,17.5469,17.5706,476400.0
2009-09-21 09:30:00,29.72,29.72,29.5,29.52,62400.0,17.5943,17.5943,17.464,17.4759,62400.0
2009-09-21 09:40:00,29.52,29.64,29.52,29.6,79500.0,17.4759,17.5469,17.4759,17.5232,79500.0
2009-09-21 09:50:00,29.59,29.65,29.53,29.59,59800.0,17.5173,17.5528,17.4818,17.5173,59800.0
2009-09-21 10:00:00,29.58,29.69,29.51,29.62,121200.0,17.5114,17.5765,17.4699,17.5351,121200.0
2009-09-21 10:10:00,29.61,29.72,29.56,29.68,66500.0,17.5291,17.5943,17.4995,17.5706,66500.0
2009-09-21 10:20:00,29.67,29.84,29.67,29.8,79800.0,17.5647,17.6653,17.5647,17.6416,79800.0
2009-09-21 10:30:00,29.8,29.86,29.76,29.86,69700.0,17.6416,17.6771,17.6179,17.6771,69700.0
2009-09-21 10:40:00,29.86,29.88,29.79,29.86,46300.0,17.6771,17.689,17.6357,17.6771,46300.0
2009-09-21 10:50:00,29.86,29.92,29.85,29.92,93900.0,17.6771,17.7127,17.6712,17.7127,93900.0
2009-09-21 11:00:00,29.91,30.0,29.9,30.0,98800.0,17.7067,17.76,17.7008,17.76,98800.0
2009-09-21 11:10:00,29.99,30.09,29.96,30.06,88200.0,17.7541,17.8133,17.7363,17.7955,88200.0
2009-09-21 11:20:00,30.06,30.14,30.03,30.05,148700.0,17.7955,17.8429,17.7778,17.7896,148700.0
2009-09-21 11:30:00,30.05,30.14,30.05,30.13,52100.0,17.7896,17.8429,17.7896,17.837,52100.0
2009-09-21 11:40:00,30.13,30.15,30.1,30.12,61200.0,17.837,17.8488,17.8192,17.8311,61200.0
2009-09-21 11:50:00,30.11,30.17,30.11,30.13,65000.0,17.8251,17.8607,17.8251,17.837,65000.0
2009-09-21 12:00:00,30.13,30.13,30.04,30.09,29400.0,17.837,17.837,17.7837,17.8133,29400.0
2009-09-21 12:10:00,30.08,30.08,30.01,30.02,29900.0,17.8074,17.8074,17.7659,17.7719,29900.0
2009-09-21 12:20:00,30.02,30.11,30.02,30.1,40300.0,17.7719,17.8251,17.7719,17.8192,40300.0
2009-09-21 12:30:00,30.1,30.12,30.06,30.1,51300.0,17.8192,17.8311,17.7955,17.8192,51300.0
2009-09-21 12:40:00,30.11,30.13,30.02,30.02,27000.0,17.8251,17.837,17.7719,17.7719,27000.0
2009-09-21 12:50:00,30.02,30.08,30.02,30.04,44200.0,17.7719,17.8074,17.7719,17.7837,44200.0
2009-09-21 13:00:00,30.04,30.05,30.02,30.02,42300.0,17.7837,17.7896,17.7719,17.7719,42300.0
2009-09-21 13:10:00,30.03,30.1,30.02,30.09,75900.0,17.7778,17.8192,17.7719,17.8133,75900.0
2009-09-21 13:20:00,30.1,30.18,30.1,30.16,70000.0,17.8192,17.8666,17.8192,17.8547,70000.0
2009-09-21 13:30:00,30.16,30.17,30.14,30.15,37200.0,17.8547,17.8607,17.8429,17.8488,37200.0
2009-09-21 13:40:00,30.15,30.15,30.13,30.13,20700.0,17.8488,17.8488,17.837,17.837,20700.0
2009-09-21 13:50:00,30.13,30.14,30.02,30.02,160600.0,17.837,17.8429,17.7719,17.7719,160600.0
2009-09-21 14:00:00,30.02,30.06,29.99,30.0,85000.0,17.7719,17.7955,17.7541,17.76,85000.0
2009-09-21 14:10:00,29.99,29.99,29.94,29.95,54000.0,17.7541,17.7541,17.7245,17.7304,54000.0
2009-09-21 14:20:00,29.95,29.96,29.88,29.89,69300.0,17.7304,17.7363,17.689,17.6949,69300.0
2009-09-21 14:30:00,29.9,29.95,29.89,29.9,71700.0,17.7008,17.7304,17.6949,17.7008,71700.0
2009-09-21 14:40:00,29.9,29.98,29.9,29.98,55300.0,17.7008,17.7482,17.7008,17.7482,55300.0
2009-09-21 14:50:00,29.98,30.0,29.93,29.93,56100.0,17.7482,17.76,17.7186,17.7186,56100.0
2009-09-21 15:00:00,29.93,29.94,29.9,29.9,59800.0,17.7186,17.7245,17.7008,17.7008,59800.0
2009-09-21 15:10:00,29.9,29.95,29.88,29.93,122600.0,17.7008,17.7304,17.689,17.7186,122600.0
2009-09-21 15:20:00,29.95,29.96,29.89,29.9,69100.0,17.7304,17.7363,17.6949,17.7008,69100.0
2009-09-21 15:30:00,29.9,29.9,29.81,29.88,151100.0,17.7008,17.7008,17.6475,17.689,151100.0
2009-09-21 15:40:00,29.87,29.88,29.85,29.85,114200.0,17.6831,17.689,17.6712,17.6712,114200.0
2009-09-21 15:50:00,29.85,29.88,29.82,29.87,274900.0,17.6712,17.689,17.6535,17.6831,274900.0
2009-09-22 09:30:00,30.1,30.1,29.77,30.0,121100.0,17.8192,17.8192,17.6239,17.76,121100.0
2009-09-22 09:40:00,29.99,30.06,29.91,30.02,127700.0,17.7541,17.7955,17.7067,17.7719,127700.0
2009-09-22 09:50:00,30.03,30.21,30.02,30.1,117600.0,17.7778,17.8843,17.7719,17.8192,117600.0
2009-09-22 10:00:00,30.08,30.22,30.04,30.21,143100.0,17.8074,17.8903,17.7837,17.8843,143100.0
2009-09-22 10:10:00,30.22,30.25,30.21,30.24,55300.0,17.8903,17.908,17.8843,17.9021,55300.0
2009-09-22 10:20:00,30.24,30.26,30.18,30.21,95900.0,17.9021,17.9139,17.8666,17.8843,95900.0
2009-09-22 10:30:00,30.21,30.24,30.14,30.19,111100.0,17.8843,17.9021,17.8429,17.8725,111100.0
2009-09-22 10:40:00,30.2,30.28,30.19,30.28,42600.0,17.8784,17.9258,17.8725,17.9258,42600.0
2009-09-22 10:50:00,30.27,30.32,30.27,30.29,184200.0,17.9199,17.9495,17.9199,17.9317,184200.0
2009-09-22 11:00:00,30.29,30.36,30.28,30.36,63500.0,17.9317,17.9731,17.9258,17.9731,63500.0
2009-09-22 11:10:00,30.36,30.38,30.31,30.33,54700.0,17.9731,17.985,17.9435,17.9554,54700.0
2009-09-22 11:20:00,30.33,30.34,30.28,30.28,66000.0,17.9554,17.9613,17.9258,17.9258,66000.0
2009-09-22 11:30:00,30.28,30.29,30.26,30.28,63200.0,17.9258,17.9317,17.9139,17.9258,63200.0
2009-09-22 11:40:00,30.28,30.35,30.27,30.31,41100.0,17.9258,17.9672,17.9199,17.9435,41100.0
2009-09-22 11:50:00,30.32,30.37,30.32,30.36,32800.0,17.9495,17.9791,17.9495,17.9731,32800.0
2009-09-22 12:00:00,30.37,30.42,30.36,30.42,59600.0,17.9791,18.0087,17.9731,18.0087,59600.0
2009-09-22 12:10:00,30.42,30.46,30.41,30.43,62600.0,18.0087,18.0323,18.0027,18.0146,62600.0
2009-09-22 12:20:00,30.44,30.47,30.43,30.47,68300.0,18.0205,18.0383,18.0146,18.0383,68300.0
2009-09-22 12:30:00,30.47,30.52,30.45,30.51,85400.0,18.0383,18.0679,18.0264,18.0619,85400.0
2009-09-22 12:40:00,30.51,30.52,30.5,30.51,35700.0,18.0619,18.0679,18.056,18.0619,35700.0
2009-09-22 12:50:00,30.51,30.52,30.46,30.47,63500.0,18.0619,18.0679,18.0323,18.0383,63500.0
2009-09-22 13:00:00,30.48,30.52,30.46,30.52,60100.0,18.0442,18.0679,18.0323,18.0679,60100.0
2009-09-22 13:10:00,30.51,30.52,30.42,30.43,94500.0,18.0619,18.0679,18.0087,18.0146,94500.0
2009-09-22 13:20:00,30.43,30.44,30.35,30.39,81000.0,18.0146,18.0205,17.9672,17.9909,81000.0
2009-09-22 13:30:00,30.39,30.46,30.39,30.44,88700.0,17.9909,18.0323,17.9909,18.0205,88700.0
2009-09-22 13:40:00,30.43,30.55,30.42,30.54,93500.0,18.0146,18.0856,18.0087,18.0797,93500.0
2009-09-22 13:50:00,30.54,30.59,30.51,30.51,114500.0,18.0797,18.1093,18.0619,18.0619,114500.0
2009-09-22 14:00:00,30.52,30.62,30.52,30.62,112100.0,18.0679,18.1271,18.0679,18.1271,112100.0
2009-09-22 14:10:00,30.62,30.62,30.54,30.55,130100.0,18.1271,18.1271,18.0797,18.0856,130100.0
2009-09-22 14:20:00,30.56,30.56,30.5,30.51,79500.0,18.0915,18.0915,18.056,18.0619,79500.0
2009-09-22 14:30:00,30.51,30.56,30.5,30.55,74900.0,18.0619,18.0915,18.056,18.0856,74900.0
2009-09-22 14:40:00,30.56,30.64,30.55,30.57,69300.0,18.0915,18.1389,18.0856,18.0975,69300.0
2009-09-22 14:50:00,30.57,30.6,30.55,30.59,60500.0,18.0975,18.1152,18.0856,18.1093,60500.0
2009-09-22 15:00:00,30.58,30.58,30.53,30.58,96300.0,18.1034,18.1034,18.0738,18.1034,96300.0
2009-09-22 15:10:00,30.58,30.6,30.55,30.58,70200.0,18.1034,18.1152,18.0856,18.1034,70200.0
2009-09-22 15:20:00,30.58,30.67,30.58,30.63,78100.0,18.1034,18.1567,18.1034,18.133,78100.0
2009-09-22 15:30:00,30.63,30.67,30.63,30.67,192900.0,18.133,18.1567,18.133,18.1567,192900.0
2009-09-22 15:40:00,30.66,30.75,30.66,30.75,234900.0,18.1507,18.204,18.1507,18.204,234900.0
2009-09-22 15:50:00,30.74,30.75,30.67,30.71,415300.0,18.1981,18.204,18.1567,18.1803,415300.0
2009-09-23 09:30:00,30.59,30.69,30.51,30.59,117900.0,18.1093,18.1685,18.0619,18.1093,117900.0
2009-09-23 09:40:00,30.59,30.69,30.57,30.67,80500.0,18.1093,18.1685,18.0975,18.1567,80500.0
2009-09-23 09:50:00,30.67,30.69,30.57,30.58,116700.0,18.1567,18.1685,18.0975,18.1034,116700.0
2009-09-23 10:00:00,30.58,30.71,30.58,30.69,150800.0,18.1034,18.1803,18.1034,18.1685,150800.0
2009-09-23 10:10:00,30.69,30.84,30.69,30.83,219800.0,18.1685,18.2573,18.1685,18.2514,219800.0
2009-09-23 10:20:00,30.84,30.84,30.74,30.76,166400.0,18.2573,18.2573,18.1981,18.2099,166400.0
2009-09-23 10:30:00,30.75,30.82,30.63,30.63,273000.0,18.204,18.2455,18.133,18.133,273000.0
2009-09-23 10:40:00,30.63,30.76,30.63,30.73,90000.0,18.133,18.2099,18.133,18.1922,90000.0
2009-09-23 10:50:00,30.73,30.78,30.68,30.75,93500.0,18.1922,18.2218,18.1626,18.204,93500.0
2009-09-23 11:00:00,30.75,30.78,30.71,30.71,111800.0,18.204,18.2218,18.1803,18.1803,111800.0
2009-09-23 11:10:00,30.71,30.85,30.69,30.83,394300.0,18.1803,18.2632,18.1685,18.2514,394300.0
2009-09-23 11:20:00,30.83,30.91,30.81,30.91,67600.0,18.2514,18.2987,18.2395,18.2987,67600.0
2009-09-23 11:30:00,30.9,30.95,30.86,30.88,127700.0,18.2928,18.3224,18.2691,18.281,127700.0
2009-09-23 11:40:00,30.88,30.9,30.82,30.89,113700.0,18.281,18.2928,18.2455,18.2869,113700.0
2009-09-23 11:50:00,30.9,31.0,30.89,30.98,71000.0,18.2928,18.352,18.2869,18.3402,71000.0
2009-09-23 12:00:00,30.98,31.07,30.97,31.04,113400.0,18.3402,18.3935,18.3343,18.3757,113400.0
2009-09-23 12:10:00,31.04,31.12,31.03,31.1,132800.0,18.3757,18.4231,18.3698,18.4112,132800.0
2009-09-23 12:20:00,31.09,31.17,31.08,31.14,97800.0,18.4053,18.4527,18.3994,18.4349,97800.0
2009-09-23 12:30:00,31.13,31.19,31.11,31.15,110000.0,18.429,18.4645,18.4171,18.4408,110000.0
2009-09-23 12:40:00,31.15,31.19,31.1,31.18,97400.0,18.4408,18.4645,18.4112,18.4586,97400.0
2009-09-23 12:50:00,31.19,31.2,31.15,31.18,38600.0,18.4645,18.4704,18.4408,18.4586,38600.0
2009-09-23 13:00:00,31.18,31.19,31.1,31.11,64800.0,18.4586,18.4645,18.4112,18.4171,64800.0
2009-09-23 13:10:00,31.11,31.16,31.11,31.14,65100.0,18.4171,18.4467,18.4171,18.4349,65100.0
2009-09-23 13:20:00,31.15,31.19,31.1,31.18,124500.0,18.4408,18.4645,18.4112,18.4586,124500.0
2009-09-23 13:30:00,31.18,31.27,31.18,31.26,96100.0,18.4586,18.5119,18.4586,18.5059,96100.0
2009-09-23 13:40:00,31.26,31.33,31.25,31.3,70900.0,18.5059,18.5474,18.5,18.5296,70900.0
2009-09-23 13:50:00,31.3,31.33,31.25,31.31,113000.0,18.5296,18.5474,18.5,18.5355,113000.0
2009-09-23 14:00:00,31.31,31.32,31.23,31.26,89300.0,18.5355,18.5415,18.4882,18.5059,89300.0
2009-09-23 14:10:00,31.27,31.46,31.21,31.44,116900.0,18.5119,18.6243,18.4763,18.6125,116900.0
2009-09-23 14:20:00,31.45,31.47,31.26,31.37,174600.0,18.6184,18.6303,18.5059,18.5711,174600.0
2009-09-23 14:30:00,31.37,31.53,31.31,31.48,151300.0,18.5711,18.6658,18.5355,18.6362,151300.0
2009-09-23 14:40:00,31.46,31.52,31.32,31.47,242500.0,18.6243,18.6599,18.5415,18.6303,242500.0
2009-09-23 14:50:00,31.47,31.49,31.37,31.39,179900.0,18.6303,18.6421,18.5711,18.5829,179900.0
2009-09-23 15:00:00,31.4,31.54,31.35,31.44,331000.0,18.5888,18.6717,18.5592,18.6125,331000.0
2009-09-23 15:10:00,31.44,31.45,31.28,31.34,319600.0,18.6125,18.6184,18.5178,18.5533,319600.0
2009-09-23 15:20:00,31.34,31.34,31.14,31.21,416000.0,18.5533,18.5533,18.4349,18.4763,416000.0
2009-09-23 15:30:00,31.21,31.24,31.07,31.24,300900.0,18.4763,18.4941,18.3935,18.4941,300900.0
2009-09-23 15:40:00,31.25,31.28,31.18,31.24,277300.0,18.5,18.5178,18.4586,18.4941,277300.0
2009-09-23 15:50:00,31.24,31.25,30.99,31.03,507500.0,18.4941,18.5,18.3461,18.3698,507500.0
2009-09-24 09:30:00,30.01,30.4,29.54,29.57,942000.0,17.7659,17.9968,17.4877,17.5055,942000.0
2009-09-24 09:40:00,29.56,29.63,29.08,29.42,929300.0,17.4995,17.541,17.2154,17.4167,929300.0
2009-09-24 09:50:00,29.41,29.49,29.22,29.44,357600.0,17.4107,17.4581,17.2983,17.4285,357600.0
2009-09-24 10:00:00,29.45,29.47,29.05,29.2,447900.0,17.4344,17.4463,17.1976,17.2864,447900.0
2009-09-24 10:10:00,29.21,29.29,28.95,28.96,280300.0,17.2923,17.3397,17.1384,17.1443,280300.0
2009-09-24 10:20:00,28.97,29.19,28.9,29.13,303100.0,17.1503,17.2805,17.1088,17.245,303100.0
2009-09-24 10:30:00,29.13,29.13,28.91,29.02,228800.0,17.245,17.245,17.1147,17.1799,228800.0
2009-09-24 10:40:00,29.06,29.09,28.94,28.99,180500.0,17.2035,17.2213,17.1325,17.1621,180500.0
2009-09-24 10:50:00,28.99,29.07,28.95,29.04,302100.0,17.1621,17.2095,17.1384,17.1917,302100.0
2009-09-24 11:00:00,29.04,29.24,29.04,29.24,324700.0,17.1917,17.3101,17.1917,17.3101,324700.0
2009-09-24 11:10:00,29.24,29.33,29.23,29.32,173600.0,17.3101,17.3634,17.3042,17.3575,173600.0
2009-09-24 11:20:00,29.32,29.34,29.26,29.26,207200.0,17.3575,17.3693,17.3219,17.3219,207200.0
2009-09-24 11:30:00,29.27,29.34,29.26,29.32,115800.0,17.3279,17.3693,17.3219,17.3575,115800.0
2009-09-24 11:40:00,29.33,29.42,29.31,29.39,187600.0,17.3634,17.4167,17.3515,17.3989,187600.0
2009-09-24 11:50:00,29.39,29.4,29.25,29.28,152600.0,17.3989,17.4048,17.316,17.3338,152600.0
2009-09-24 12:00:00,29.28,29.28,29.2,29.24,105500.0,17.3338,17.3338,17.2864,17.3101,105500.0
2009-09-24 12:10:00,29.25,29.38,29.25,29.33,181100.0,17.316,17.393,17.316,17.3634,181100.0
2009-09-24 12:20:00,29.33,29.33,29.21,29.23,108000.0,17.3634,17.3634,17.2923,17.3042,108000.0
2009-09-24 12:30:00,29.23,29.24,29.15,29.19,94700.0,17.3042,17.3101,17.2568,17.2805,94700.0
2009-09-24 12:40:00,29.19,29.2,29.1,29.15,79200.0,17.2805,17.2864,17.2272,17.2568,79200.0
2009-09-24 12:50:00,29.16,29.24,29.15,29.2,98200.0,17.2627,17.3101,17.2568,17.2864,98200.0
2009-09-24 13:00:00,29.2,29.3,29.19,29.28,95900.0,17.2864,17.3456,17.2805,17.3338,95900.0
2009-09-24 13:10:00,29.28,29.3,29.15,29.19,114900.0,17.3338,17.3456,17.2568,17.2805,114900.0
2009-09-24 13:20:00,29.19,29.23,29.18,29.22,86000.0,17.2805,17.3042,17.2746,17.2983,86000.0
2009-09-24 13:30:00,29.22,29.22,29.13,29.13,97600.0,17.2983,17.2983,17.245,17.245,97600.0
2009-09-24 13:40:00,29.13,29.22,29.1,29.2,113800.0,17.245,17.2983,17.2272,17.2864,113800.0
2009-09-24 13:50:00,29.2,29.22,29.13,29.18,83800.0,17.2864,17.2983,17.245,17.2746,83800.0
2009-09-24 14:00:00,29.18,29.22,29.14,29.19,117100.0,17.2746,17.2983,17.2509,17.2805,117100.0
2009-09-24 14:10:00,29.18,29.21,29.13,29.2,90900.0,17.2746,17.2923,17.245,17.2864,90900.0
2009-09-24 14:20:00,29.21,29.21,29.13,29.16,113400.0,17.2923,17.2923,17.245,17.2627,113400.0
2009-09-24 14:30:00,29.16,29.18,29.11,29.11,80000.0,17.2627,17.2746,17.2331,17.2331,80000.0
2009-09-24 14:40:00,29.11,29.12,29.0,29.05,243700.0,17.2331,17.2391,17.168,17.1976,243700.0
2009-09-24 14:50:00,29.04,29.13,29.03,29.1,195300.0,17.1917,17.245,17.1858,17.2272,195300.0
2009-09-24 15:00:00,29.1,29.11,28.98,29.0,251800.0,17.2272,17.2331,17.1562,17.168,251800.0
2009-09-24 15:10:00,29.0,29.09,28.99,29.07,211800.0,17.168,17.2213,17.1621,17.2095,211800.0
2009-09-24 15:20:00,29.07,29.16,29.07,29.14,231600.0,17.2095,17.2627,17.2095,17.2509,231600.0
2009-09-24 15:30:00,29.13,29.18,29.04,29.06,190100.0,17.245,17.2746,17.1917,17.2035,190100.0
2009-09-24 15:40:00,29.06,29.12,29.04,29.1,206600.0,17.2035,17.2391,17.1917,17.2272,206600.0
2009-09-24 15:50:00,29.1,29.14,29.07,29.13,445900.0,17.2272,17.2509,17.2095,17.245,445900.0
2009-09-25 09:30:00,29.37,29.39,29.02,29.14,194500.0,17.3871,17.3989,17.1799,17.2509,194500.0
2009-09-25 09:40:00,29.14,29.27,29.08,29.21,131200.0,17.2509,17.3279,17.2154,17.2923,131200.0
2009-09-25 09:50:00,29.21,29.29,29.11,29.19,99200.0,17.2923,17.3397,17.2331,17.2805,99200.0
2009-09-25 10:00:00,29.18,29.18,29.01,29.01,147600.0,17.2746,17.2746,17.1739,17.1739,147600.0
2009-09-25 10:10:00,29.02,29.02,28.85,28.87,176400.0,17.1799,17.1799,17.0792,17.0911,176400.0
2009-09-25 10:20:00,28.87,28.95,28.71,28.74,337800.0,17.0911,17.1384,16.9963,17.0141,337800.0
2009-09-25 10:30:00,28.74,28.75,28.54,28.54,318200.0,17.0141,17.02,16.8957,16.8957,318200.0
2009-09-25 10:40:00,28.53,28.57,28.44,28.45,312600.0,16.8898,16.9135,16.8365,16.8424,312600.0
2009-09-25 10:50:00,28.45,28.65,28.44,28.65,265900.0,16.8424,16.9608,16.8365,16.9608,265900.0
2009-09-25 11:00:00,28.65,28.75,28.61,28.72,63300.0,16.9608,17.02,16.9371,17.0023,63300.0
2009-09-25 11:10:00,28.73,28.75,28.65,28.74,113300.0,17.0082,17.02,16.9608,17.0141,113300.0
2009-09-25 11:20:00,28.74,28.84,28.74,28.81,102900.0,17.0141,17.0733,17.0141,17.0555,102900.0
2009-09-25 11:30:00,28.81,28.85,28.76,28.85,91000.0,17.0555,17.0792,17.0259,17.0792,91000.0
2009-09-25 11:40:00,28.85,28.91,28.84,28.9,168500.0,17.0792,17.1147,17.0733,17.1088,168500.0
2009-09-25 11:50:00,28.9,28.92,28.83,28.86,88700.0,17.1088,17.1207,17.0674,17.0851,88700.0
2009-09-25 12:00:00,28.85,28.93,28.84,28.88,141000.0,17.0792,17.1266,17.0733,17.097,141000.0
2009-09-25 12:10:00,28.88,28.89,28.79,28.8,85800.0,17.097,17.1029,17.0437,17.0496,85800.0
2009-09-25 12:20:00,28.8,28.85,28.75,28.84,121800.0,17.0496,17.0792,17.02,17.0733,121800.0
2009-09-25 12:30:00,28.83,28.9,28.83,28.85,49600.0,17.0674,17.1088,17.0674,17.0792,49600.0
2009-09-25 12:40:00,28.85,28.85,28.8,28.8,42700.0,17.0792,17.0792,17.0496,17.0496,42700.0
2009-09-25 12:50:00,28.81,28.83,28.79,28.79,56200.0,17.0555,17.0674,17.0437,17.0437,56200.0
2009-09-25 13:00:00,28.79,28.79,28.76,28.77,55900.0,17.0437,17.0437,17.0259,17.0319,55900.0
2009-09-25 13:10:00,28.77,28.79,28.72,28.72,58000.0,17.0319,17.0437,17.0023,17.0023,58000.0
2009-09-25 13:20:00,28.73,28.79,28.7,28.78,86100.0,17.0082,17.0437,16.9904,17.0378,86100.0
2009-09-25 13:30:00,28.79,28.79,28.73,28.73,51900.0,17.0437,17.0437,17.0082,17.0082,51900.0
2009-09-25 13:40:00,28.73,28.75,28.73,28.75,24200.0,17.0082,17.02,17.0082,17.02,24200.0
2009-09-25 13:50:00,28.75,28.79,28.74,28.79,71400.0,17.02,17.0437,17.0141,17.0437,71400.0
2009-09-25 14:00:00,28.8,28.84,28.78,28.79,66000.0,17.0496,17.0733,17.0378,17.0437,66000.0
2009-09-25 14:10:00,28.78,28.79,28.75,28.77,36400.0,17.0378,17.0437,17.02,17.0319,36400.0
2009-09-25 14:20:00,28.76,28.78,28.75,28.75,126800.0,17.0259,17.0378,17.02,17.02,126800.0
2009-09-25 14:30:00,28.74,28.75,28.71,28.73,99400.0,17.0141,17.02,16.9963,17.0082,99400.0
2009-09-25 14:40:00,28.73,28.74,28.71,28.71,75700.0,17.0082,17.0141,16.9963,16.9963,75700.0
2009-09-25 14:50:00,28.71,28.81,28.7,28.81,66000.0,16.9963,17.0555,16.9904,17.0555,66000.0
2009-09-25 15:00:00,28.8,28.83,28.78,28.82,76100.0,17.0496,17.0674,17.0378,17.0615,76100.0
2009-09-25 15:10:00,28.81,28.82,28.77,28.78,99700.0,17.0555,17.0615,17.0319,17.0378,99700.0
2009-09-25 15:20:00,28.78,28.81,28.77,28.79,112700.0,17.0378,17.0555,17.0319,17.0437,112700.0
2009-09-25 15:30:00,28.79,28.79,28.75,28.76,97300.0,17.0437,17.0437,17.02,17.0259,97300.0
2009-09-25 15:40:00,28.75,28.77,28.71,28.77,172200.0,17.02,17.0319,16.9963,17.0319,172200.0
2009-09-25 15:50:00,28.77,28.82,28.76,28.78,290900.0,17.0319,17.0615,17.0259,17.0378,290900.0
2009-09-28 09:30:00,29.06,29.11,29.02,29.04,14300.0,17.2035,17.2331,17.1799,17.1917,14300.0
2009-09-28 09:40:00,29.04,29.27,29.03,29.25,89500.0,17.1917,17.3279,17.1858,17.316,89500.0
2009-09-28 09:50:00,29.25,29.33,29.18,29.21,91200.0,17.316,17.3634,17.2746,17.2923,91200.0
2009-09-28 10:00:00,29.21,29.46,29.21,29.42,126200.0,17.2923,17.4403,17.2923,17.4167,126200.0
2009-09-28 10:10:00,29.43,29.43,29.27,29.28,111800.0,17.4226,17.4226,17.3279,17.3338,111800.0
2009-09-28 10:20:00,29.28,29.32,29.24,29.28,178000.0,17.3338,17.3575,17.3101,17.3338,178000.0
2009-09-28 10:30:00,29.28,29.33,29.22,29.23,169500.0,17.3338,17.3634,17.2983,17.3042,169500.0
2009-09-28 10:40:00,29.23,29.34,29.22,29.31,163100.0,17.3042,17.3693,17.2983,17.3515,163100.0
2009-09-28 10:50:00,29.31,29.35,29.25,29.31,95800.0,17.3515,17.3752,17.316,17.3515,95800.0
2009-09-28 11:00:00,29.31,29.32,29.25,29.25,119200.0,17.3515,17.3575,17.316,17.316,119200.0
2009-09-28 11:10:00,29.26,29.27,29.2,29.22,38700.0,17.3219,17.3279,17.2864,17.2983,38700.0
2009-09-28 11:20:00,29.22,29.26,29.21,29.24,61100.0,17.2983,17.3219,17.2923,17.3101,61100.0
2009-09-28 11:30:00,29.23,29.29,29.23,29.28,59700.0,17.3042,17.3397,17.3042,17.3338,59700.0
2009-09-28 11:40:00,29.28,29.3,29.24,29.24,87600.0,17.3338,17.3456,17.3101,17.3101,87600.0
2009-09-28 11:50:00,29.25,29.33,29.24,29.25,103800.0,17.316,17.3634,17.3101,17.316,103800.0
2009-09-28 12:00:00,29.25,29.38,29.24,29.34,69200.0,17.316,17.393,17.3101,17.3693,69200.0
2009-09-28 12:10:00,29.34,29.35,29.3,29.3,21700.0,17.3693,17.3752,17.3456,17.3456,21700.0
2009-09-28 12:20:00,29.31,29.33,29.29,29.3,35200.0,17.3515,17.3634,17.3397,17.3456,35200.0
2009-09-28 12:30:00,29.31,29.32,29.24,29.25,47100.0,17.3515,17.3575,17.3101,17.316,47100.0
2009-09-28 12:40:00,29.25,29.29,29.23,29.28,41600.0,17.316,17.3397,17.3042,17.3338,41600.0
2009-09-28 12:50:00,29.29,29.29,29.25,29.25,45600.0,17.3397,17.3397,17.316,17.316,45600.0
2009-09-28 13:00:00,29.26,29.33,29.25,29.32,30200.0,17.3219,17.3634,17.316,17.3575,30200.0
2009-09-28 13:10:00,29.32,29.32,29.26,29.26,37400.0,17.3575,17.3575,17.3219,17.3219,37400.0
2009-09-28 13:20:00,29.26,29.27,29.26,29.27,26600.0,17.3219,17.3279,17.3219,17.3279,26600.0
2009-09-28 13:30:00,29.27,29.3,29.27,29.3,28000.0,17.3279,17.3456,17.3279,17.3456,28000.0
2009-09-28 13:40:00,29.3,29.34,29.29,29.3,72000.0,17.3456,17.3693,17.3397,17.3456,72000.0
2009-09-28 13:50:00,29.3,29.31,29.25,29.25,88300.0,17.3456,17.3515,17.316,17.316,88300.0
2009-09-28 14:00:00,29.26,29.28,29.25,29.26,37500.0,17.3219,17.3338,17.316,17.3219,37500.0
2009-09-28 14:10:00,29.26,29.3,29.25,29.3,45000.0,17.3219,17.3456,17.316,17.3456,45000.0
2009-09-28 14:20:00,29.29,29.3,29.26,29.27,47600.0,17.3397,17.3456,17.3219,17.3279,47600.0
2009-09-28 14:30:00,29.27,29.27,29.25,29.27,36700.0,17.3279,17.3279,17.316,17.3279,36700.0
2009-09-28 14:40:00,29.26,29.3,29.26,29.27,38300.0,17.3219,17.3456,17.3219,17.3279,38300.0
2009-09-28 14:50:00,29.27,29.28,29.22,29.23,29000.0,17.3279,17.3338,17.2983,17.3042,29000.0
2009-09-28 15:00:00,29.22,29.22,29.18,29.21,43300.0,17.2983,17.2983,17.2746,17.2923,43300.0
2009-09-28 15:10:00,29.2,29.23,29.17,29.22,65200.0,17.2864,17.3042,17.2687,17.2983,65200.0
2009-09-28 15:20:00,29.23,29.27,29.22,29.22,56300.0,17.3042,17.3279,17.2983,17.2983,56300.0
2009-09-28 15:30:00,29.22,29.22,29.18,29.19,60100.0,17.2983,17.2983,17.2746,17.2805,60100.0
2009-09-28 15:40:00,29.18,29.23,29.18,29.18,76800.0,17.2746,17.3042,17.2746,17.2746,76800.0
2009-09-28 15:50:00,29.18,29.29,29.18,29.29,330000.0,17.2746,17.3397,17.2746,17.3397,330000.0
2009-09-29 09:30:00,29.15,29.32,29.1,29.17,134000.0,17.2568,17.3575,17.2272,17.2687,134000.0
2009-09-29 09:40:00,29.18,29.35,29.18,29.23,103800.0,17.2746,17.3752,17.2746,17.3042,103800.0
2009-09-29 09:50:00,29.23,29.3,29.18,29.25,79300.0,17.3042,17.3456,17.2746,17.316,79300.0
2009-09-29 10:00:00,29.24,29.24,28.91,29.04,247700.0,17.3101,17.3101,17.1147,17.1917,247700.0
2009-09-29 10:10:00,29.04,29.1,29.04,29.06,181300.0,17.1917,17.2272,17.1917,17.2035,181300.0
2009-09-29 10:20:00,29.07,29.08,28.98,29.0,63300.0,17.2095,17.2154,17.1562,17.168,63300.0
2009-09-29 10:30:00,29.0,29.01,28.91,28.98,219100.0,17.168,17.1739,17.1147,17.1562,219100.0
2009-09-29 10:40:00,28.97,28.98,28.92,28.98,78400.0,17.1503,17.1562,17.1207,17.1562,78400.0
2009-09-29 10:50:00,28.98,28.98,28.88,28.9,138600.0,17.1562,17.1562,17.097,17.1088,138600.0
2009-09-29 11:00:00,28.9,28.96,28.86,28.96,104000.0,17.1088,17.1443,17.0851,17.1443,104000.0
2009-09-29 11:10:00,28.96,28.99,28.94,28.94,48100.0,17.1443,17.1621,17.1325,17.1325,48100.0
2009-09-29 11:20:00,28.94,28.99,28.91,28.99,39800.0,17.1325,17.1621,17.1147,17.1621,39800.0
2009-09-29 11:30:00,29.0,29.0,28.97,28.97,43000.0,17.168,17.168,17.1503,17.1503,43000.0
2009-09-29 11:40:00,28.98,28.98,28.81,28.85,73800.0,17.1562,17.1562,17.0555,17.0792,73800.0
2009-09-29 11:50:00,28.85,28.89,28.83,28.88,30600.0,17.0792,17.1029,17.0674,17.097,30600.0
2009-09-29 12:00:00,28.88,28.9,28.86,28.9,51100.0,17.097,17.1088,17.0851,17.1088,51100.0
2009-09-29 12:10:00,28.9,28.9,28.83,28.88,93900.0,17.1088,17.1088,17.0674,17.097,93900.0
2009-09-29 12:20:00,28.89,28.9,28.83,28.84,66800.0,17.1029,17.1088,17.0674,17.0733,66800.0
2009-09-29 12:30:00,28.85,28.89,28.84,28.89,53200.0,17.0792,17.1029,17.0733,17.1029,53200.0
2009-09-29 12:40:00,28.89,28.91,28.87,28.87,42200.0,17.1029,17.1147,17.0911,17.0911,42200.0
2009-09-29 12:50:00,28.88,28.93,28.85,28.91,79500.0,17.097,17.1266,17.0792,17.1147,79500.0
2009-09-29 13:00:00,28.92,29.02,28.91,29.0,43200.0,17.1207,17.1799,17.1147,17.168,43200.0
2009-09-29 13:10:00,29.0,29.01,28.97,28.98,48500.0,17.168,17.1739,17.1503,17.1562,48500.0
2009-09-29 13:20:00,28.98,29.0,28.98,29.0,37700.0,17.1562,17.168,17.1562,17.168,37700.0
2009-09-29 13:30:00,29.0,29.0,28.96,28.98,35300.0,17.168,17.168,17.1443,17.1562,35300.0
2009-09-29 13:40:00,28.98,29.02,28.98,28.99,36800.0,17.1562,17.1799,17.1562,17.1621,36800.0
2009-09-29 13:50:00,28.99,29.0,28.98,28.99,50600.0,17.1621,17.168,17.1562,17.1621,50600.0
2009-09-29 14:00:00,28.99,29.0,28.95,28.95,43700.0,17.1621,17.168,17.1384,17.1384,43700.0
2009-09-29 14:10:00,28.95,28.97,28.95,28.96,42800.0,17.1384,17.1503,17.1384,17.1443,42800.0
2009-09-29 14:20:00,28.96,28.96,28.95,28.96,22400.0,17.1443,17.1443,17.1384,17.1443,22400.0
2009-09-29 14:30:00,28.96,28.98,28.95,28.97,52600.0,17.1443,17.1562,17.1384,17.1503,52600.0
2009-09-29 14:40:00,28.97,28.98,28.94,28.94,48500.0,17.1503,17.1562,17.1325,17.1325,48500.0
2009-09-29 14:50:00,28.94,28.95,28.92,28.92,55000.0,17.1325,17.1384,17.1207,17.1207,55000.0
2009-09-29 15:00:00,28.92,28.95,28.92,28.93,58800.0,17.1207,17.1384,17.1207,17.1266,58800.0
2009-09-29 15:10:00,28.93,28.93,28.92,28.92,26400.0,17.1266,17.1266,17.1207,17.1207,26400.0
2009-09-29 15:20:00,28.93,28.99,28.92,28.95,123900.0,17.1266,17.1621,17.1207,17.1384,123900.0
2009-09-29 15:30:00,28.95,28.98,28.93,28.94,139300.0,17.1384,17.1562,17.1266,17.1325,139300.0
2009-09-29 15:40:00,28.94,28.96,28.91,28.91,139100.0,17.1325,17.1443,17.1147,17.1147,139100.0
2009-09-29 15:50:00,28.91,28.91,28.84,28.85,342000.0,17.1147,17.1147,17.0733,17.0792,342000.0
2009-09-30 09:30:00,28.9,29.06,28.87,28.99,75400.0,17.1088,17.2035,17.0911,17.1621,75400.0
2009-09-30 09:40:00,29.01,29.03,28.67,28.7,140300.0,17.1739,17.1858,16.9727,16.9904,140300.0
2009-09-30 09:50:00,28.71,28.72,28.5,28.57,146500.0,16.9963,17.0023,16.872,16.9135,146500.0
2009-09-30 10:00:00,28.56,28.59,28.51,28.58,121500.0,16.9075,16.9253,16.8779,16.9194,121500.0
2009-09-30 10:10:00,28.57,28.64,28.56,28.59,91800.0,16.9135,16.9549,16.9075,16.9253,91800.0
2009-09-30 10:20:00,28.59,28.61,28.51,28.57,114400.0,16.9253,16.9371,16.8779,16.9135,114400.0
2009-09-30 10:30:00,28.57,28.62,28.52,28.55,93500.0,16.9135,16.9431,16.8839,16.9016,93500.0
2009-09-30 10:40:00,28.54,28.56,28.51,28.54,70000.0,16.8957,16.9075,16.8779,16.8957,70000.0
2009-09-30 10:50:00,28.54,28.58,28.52,28.52,62700.0,16.8957,16.9194,16.8839,16.8839,62700.0
2009-09-30 11:00:00,28.54,28.65,28.53,28.61,128600.0,16.8957,16.9608,16.8898,16.9371,128600.0
2009-09-30 11:10:00,28.61,28.69,28.6,28.67,49100.0,16.9371,16.9845,16.9312,16.9727,49100.0
2009-09-30 11:20:00,28.67,28.72,28.64,28.64,62500.0,16.9727,17.0023,16.9549,16.9549,62500.0
2009-09-30 11:30:00,28.64,28.72,28.63,28.71,85200.0,16.9549,17.0023,16.949,16.9963,85200.0
2009-09-30 11:40:00,28.72,28.73,28.67,28.69,38600.0,17.0023,17.0082,16.9727,16.9845,38600.0
2009-09-30 11:50:00,28.69,28.83,28.69,28.78,46700.0,16.9845,17.0674,16.9845,17.0378,46700.0
2009-09-30 12:00:00,28.77,28.78,28.7,28.72,31100.0,17.0319,17.0378,16.9904,17.0023,31100.0
2009-09-30 12:10:00,28.72,28.81,28.72,28.77,30800.0,17.0023,17.0555,17.0023,17.0319,30800.0
2009-09-30 12:20:00,28.78,28.85,28.78,28.85,28600.0,17.0378,17.0792,17.0378,17.0792,28600.0
2009-09-30 12:30:00,28.85,28.9,28.84,28.89,54800.0,17.0792,17.1088,17.0733,17.1029,54800.0
2009-09-30 12:40:00,28.88,28.98,28.86,28.89,118500.0,17.097,17.1562,17.0851,17.1029,118500.0
2009-09-30 12:50:00,28.9,28.92,28.87,28.88,149700.0,17.1088,17.1207,17.0911,17.097,149700.0
2009-09-30 13:00:00,28.88,29.06,28.88,29.01,96500.0,17.097,17.2035,17.097,17.1739,96500.0
2009-09-30 13:10:00,29.01,29.05,29.01,29.05,19600.0,17.1739,17.1976,17.1739,17.1976,19600.0
2009-09-30 13:20:00,29.05,29.09,29.03,29.04,46900.0,17.1976,17.2213,17.1858,17.1917,46900.0
2009-09-30 13:30:00,29.04,29.1,29.03,29.05,42500.0,17.1917,17.2272,17.1858,17.1976,42500.0
2009-09-30 13:40:00,29.03,29.04,28.99,29.04,26400.0,17.1858,17.1917,17.1621,17.1917,26400.0
2009-09-30 13:50:00,29.04,29.08,29.01,29.03,30100.0,17.1917,17.2154,17.1739,17.1858,30100.0
2009-09-30 14:00:00,29.02,29.03,28.97,29.01,32000.0,17.1799,17.1858,17.1503,17.1739,32000.0
2009-09-30 14:10:00,29.01,29.07,28.99,29.06,26100.0,17.1739,17.2095,17.1621,17.2035,26100.0
2009-09-30 14:20:00,29.06,29.08,29.03,29.05,28100.0,17.2035,17.2154,17.1858,17.1976,28100.0
2009-09-30 14:30:00,29.05,29.08,29.0,29.08,40800.0,17.1976,17.2154,17.168,17.2154,40800.0
2009-09-30 14:40:00,29.07,29.14,29.06,29.07,50900.0,17.2095,17.2509,17.2035,17.2095,50900.0
2009-09-30 14:50:00,29.08,29.08,29.0,29.01,39700.0,17.2154,17.2154,17.168,17.1739,39700.0
2009-09-30 15:00:00,29.0,29.0,28.89,28.91,127300.0,17.168,17.168,17.1029,17.1147,127300.0
2009-09-30 15:10:00,28.92,28.95,28.86,28.95,86200.0,17.1207,17.1384,17.0851,17.1384,86200.0
2009-09-30 15:20:00,28.94,28.97,28.89,28.9,76900.0,17.1325,17.1503,17.1029,17.1088,76900.0
2009-09-30 15:30:00,28.92,28.98,28.9,28.94,121700.0,17.1207,17.1562,17.1088,17.1325,121700.0
2009-09-30 15:40:00,28.93,29.02,28.91,29.01,160700.0,17.1266,17.1799,17.1147,17.1739,160700.0
2009-09-30 15:50:00,29.01,29.07,28.98,29.05,485500.0,17.1739,17.2095,17.1562,17.1976,485500.0
2009-10-01 09:30:00,28.8,29.02,28.78,28.86,161200.0,17.0496,17.1799,17.0378,17.0851,161200.0
2009-10-01 09:40:00,28.86,28.9,28.78,28.82,62500.0,17.0851,17.1088,17.0378,17.0615,62500.0
2009-10-01 09:50:00,28.82,28.84,28.7,28.72,79900.0,17.0615,17.0733,16.9904,17.0023,79900.0
2009-10-01 10:00:00,28.73,28.79,28.52,28.52,368400.0,17.0082,17.0437,16.8839,16.8839,368400.0
2009-10-01 10:10:00,28.51,28.57,28.47,28.54,117700.0,16.8779,16.9135,16.8543,16.8957,117700.0
2009-10-01 10:20:00,28.54,28.61,28.52,28.58,59200.0,16.8957,16.9371,16.8839,16.9194,59200.0
2009-10-01 10:30:00,28.58,28.67,28.54,28.58,41100.0,16.9194,16.9727,16.8957,16.9194,41100.0
2009-10-01 10:40:00,28.6,28.65,28.55,28.58,61400.0,16.9312,16.9608,16.9016,16.9194,61400.0
2009-10-01 10:50:00,28.58,28.69,28.56,28.57,103500.0,16.9194,16.9845,16.9075,16.9135,103500.0
2009-10-01 11:00:00,28.58,28.59,28.31,28.33,251300.0,16.9194,16.9253,16.7595,16.7714,251300.0
2009-10-01 11:10:00,28.32,28.38,28.3,28.33,95000.0,16.7655,16.801,16.7536,16.7714,95000.0
2009-10-01 11:20:00,28.34,28.36,28.21,28.23,96900.0,16.7773,16.7891,16.7003,16.7122,96900.0
2009-10-01 11:30:00,28.24,28.29,28.21,28.28,101900.0,16.7181,16.7477,16.7003,16.7418,101900.0
2009-10-01 11:40:00,28.29,28.35,28.29,28.34,35300.0,16.7477,16.7832,16.7477,16.7773,35300.0
2009-10-01 11:50:00,28.34,28.39,28.33,28.39,52700.0,16.7773,16.8069,16.7714,16.8069,52700.0
2009-10-01 12:00:00,28.4,28.42,28.33,28.38,48300.0,16.8128,16.8247,16.7714,16.801,48300.0
2009-10-01 12:10:00,28.39,28.46,28.39,28.43,39700.0,16.8069,16.8483,16.8069,16.8306,39700.0
2009-10-01 12:20:00,28.44,28.48,28.43,28.46,58200.0,16.8365,16.8602,16.8306,16.8483,58200.0
2009-10-01 12:30:00,28.46,28.52,28.45,28.49,63700.0,16.8483,16.8839,16.8424,16.8661,63700.0
2009-10-01 12:40:00,28.49,28.5,28.44,28.48,35400.0,16.8661,16.872,16.8365,16.8602,35400.0
2009-10-01 12:50:00,28.49,28.53,28.47,28.49,51500.0,16.8661,16.8898,16.8543,16.8661,51500.0
2009-10-01 13:00:00,28.49,28.5,28.42,28.42,80800.0,16.8661,16.872,16.8247,16.8247,80800.0
2009-10-01 13:10:00,28.42,28.42,28.34,28.34,49500.0,16.8247,16.8247,16.7773,16.7773,49500.0
2009-10-01 13:20:00,28.34,28.38,28.32,28.33,118500.0,16.7773,16.801,16.7655,16.7714,118500.0
2009-10-01 13:30:00,28.33,28.33,28.28,28.33,85600.0,16.7714,16.7714,16.7418,16.7714,85600.0
2009-10-01 13:40:00,28.33,28.34,28.3,28.33,134200.0,16.7714,16.7773,16.7536,16.7714,134200.0
2009-10-01 13:50:00,28.34,28.36,28.31,28.36,38200.0,16.7773,16.7891,16.7595,16.7891,38200.0
2009-10-01 14:00:00,28.36,28.42,28.35,28.42,77700.0,16.7891,16.8247,16.7832,16.8247,77700.0
2009-10-01 14:10:00,28.42,28.46,28.41,28.43,40300.0,16.8247,16.8483,16.8187,16.8306,40300.0
2009-10-01 14:20:00,28.42,28.5,28.42,28.47,59900.0,16.8247,16.872,16.8247,16.8543,59900.0
2009-10-01 14:30:00,28.47,28.49,28.41,28.45,79700.0,16.8543,16.8661,16.8187,16.8424,79700.0
2009-10-01 14:40:00,28.46,28.51,28.41,28.51,58200.0,16.8483,16.8779,16.8187,16.8779,58200.0
2009-10-01 14:50:00,28.51,28.52,28.48,28.48,47200.0,16.8779,16.8839,16.8602,16.8602,47200.0
2009-10-01 15:00:00,28.49,28.49,28.43,28.45,70400.0,16.8661,16.8661,16.8306,16.8424,70400.0
2009-10-01 15:10:00,28.45,28.53,28.45,28.53,78900.0,16.8424,16.8898,16.8424,16.8898,78900.0
2009-10-01 15:20:00,28.53,28.54,28.49,28.53,86700.0,16.8898,16.8957,16.8661,16.8898,86700.0
2009-10-01 15:30:00,28.52,28.58,28.52,28.56,136500.0,16.8839,16.9194,16.8839,16.9075,136500.0
2009-10-01 15:40:00,28.56,28.6,28.53,28.55,156000.0,16.9075,16.9312,16.8898,16.9016,156000.0
2009-10-01 15:50:00,28.56,28.56,28.38,28.38,351000.0,16.9075,16.9075,16.801,16.801,351000.0
2009-10-02 09:30:00,28.05,28.38,28.02,28.25,144100.0,16.6056,16.801,16.5879,16.724,144100.0
2009-10-02 09:40:00,28.25,28.31,28.07,28.13,330400.0,16.724,16.7595,16.6175,16.653,330400.0
2009-10-02 09:50:00,28.13,28.23,28.12,28.19,116800.0,16.653,16.7122,16.6471,16.6885,116800.0
2009-10-02 10:00:00,28.2,28.24,28.13,28.16,120500.0,16.6944,16.7181,16.653,16.6707,120500.0
2009-10-02 10:10:00,28.16,28.21,28.12,28.15,103900.0,16.6707,16.7003,16.6471,16.6648,103900.0
2009-10-02 10:20:00,28.16,28.24,28.15,28.24,66800.0,16.6707,16.7181,16.6648,16.7181,66800.0
2009-10-02 10:30:00,28.23,28.24,28.17,28.19,76300.0,16.7122,16.7181,16.6767,16.6885,76300.0
2009-10-02 10:40:00,28.19,28.21,28.11,28.12,51100.0,16.6885,16.7003,16.6411,16.6471,51100.0
2009-10-02 10:50:00,28.12,28.12,28.0,28.02,154800.0,16.6471,16.6471,16.576,16.5879,154800.0
2009-10-02 11:00:00,28.01,28.04,28.0,28.0,53300.0,16.5819,16.5997,16.576,16.576,53300.0
2009-10-02 11:10:00,28.01,28.04,28.0,28.02,57800.0,16.5819,16.5997,16.576,16.5879,57800.0
2009-10-02 11:20:00,28.0,28.01,27.92,27.96,121800.0,16.576,16.5819,16.5287,16.5523,121800.0
2009-10-02 11:30:00,27.96,28.04,27.95,27.97,66700.0,16.5523,16.5997,16.5464,16.5583,66700.0
2009-10-02 11:40:00,27.96,27.98,27.91,27.98,52200.0,16.5523,16.5642,16.5227,16.5642,52200.0
2009-10-02 11:50:00,27.98,28.03,27.98,28.01,53900.0,16.5642,16.5938,16.5642,16.5819,53900.0
2009-10-02 12:00:00,28.0,28.03,27.95,28.0,54500.0,16.576,16.5938,16.5464,16.576,54500.0
2009-10-02 12:10:00,28.0,28.05,27.96,28.03,48000.0,16.576,16.6056,16.5523,16.5938,48000.0
2009-10-02 12:20:00,28.04,28.07,28.02,28.06,55000.0,16.5997,16.6175,16.5879,16.6115,55000.0
2009-10-02 12:30:00,28.06,28.09,28.05,28.07,58300.0,16.6115,16.6293,16.6056,16.6175,58300.0
2009-10-02 12:40:00,28.08,28.12,28.02,28.05,79200.0,16.6234,16.6471,16.5879,16.6056,79200.0
2009-10-02 12:50:00,28.04,28.12,28.03,28.11,60600.0,16.5997,16.6471,16.5938,16.6411,60600.0
2009-10-02 13:00:00,28.11,28.16,28.11,28.13,22800.0,16.6411,16.6707,16.6411,16.653,22800.0
2009-10-02 13:10:00,28.13,28.15,28.08,28.08,73600.0,16.653,16.6648,16.6234,16.6234,73600.0
2009-10-02 13:20:00,28.08,28.08,28.03,28.08,35600.0,16.6234,16.6234,16.5938,16.6234,35600.0
2009-10-02 13:30:00,28.07,28.1,28.06,28.07,34000.0,16.6175,16.6352,16.6115,16.6175,34000.0
2009-10-02 13:40:00,28.07,28.1,28.05,28.09,28000.0,16.6175,16.6352,16.6056,16.6293,28000.0
2009-10-02 13:50:00,28.09,28.1,28.01,28.02,112200.0,16.6293,16.6352,16.5819,16.5879,112200.0
2009-10-02 14:00:00,28.02,28.02,27.97,28.01,38700.0,16.5879,16.5879,16.5583,16.5819,38700.0
2009-10-02 14:10:00,28.01,28.08,27.99,28.08,47600.0,16.5819,16.6234,16.5701,16.6234,47600.0
2009-10-02 14:20:00,28.09,28.11,28.05,28.07,22700.0,16.6293,16.6411,16.6056,16.6175,22700.0
2009-10-02 14:30:00,28.08,28.08,28.04,28.06,31300.0,16.6234,16.6234,16.5997,16.6115,31300.0
2009-10-02 14:40:00,28.05,28.06,28.02,28.02,20100.0,16.6056,16.6115,16.5879,16.5879,20100.0
2009-10-02 14:50:00,28.02,28.08,28.02,28.06,40900.0,16.5879,16.6234,16.5879,16.6115,40900.0
2009-10-02 15:00:00,28.07,28.08,28.03,28.06,57600.0,16.6175,16.6234,16.5938,16.6115,57600.0
2009-10-02 15:10:00,28.06,28.07,28.02,28.02,55100.0,16.6115,16.6175,16.5879,16.5879,55100.0
2009-10-02 15:20:00,28.02,28.07,28.02,28.07,50900.0,16.5879,16.6175,16.5879,16.6175,50900.0
2009-10-02 15:30:00,28.07,28.14,28.06,28.14,211400.0,16.6175,16.6589,16.6115,16.6589,211400.0
2009-10-02 15:40:00,28.13,28.17,28.13,28.14,114300.0,16.653,16.6767,16.653,16.6589,114300.0
2009-10-02 15:50:00,28.15,28.15,28.02,28.06,226600.0,16.6648,16.6648,16.5879,16.6115,226600.0
2009-10-05 09:30:00,28.03,28.14,27.97,28.01,104800.0,16.5938,16.6589,16.5583,16.5819,104800.0
2009-10-05 09:40:00,28.01,28.12,27.98,28.06,71000.0,16.5819,16.6471,16.5642,16.6115,71000.0
2009-10-05 09:50:00,28.06,28.07,28.02,28.03,72800.0,16.6115,16.6175,16.5879,16.5938,72800.0
2009-10-05 10:00:00,28.04,28.09,27.85,27.88,112200.0,16.5997,16.6293,16.4872,16.505,112200.0
2009-10-05 10:10:00,27.89,27.94,27.85,27.94,84500.0,16.5109,16.5405,16.4872,16.5405,84500.0
2009-10-05 10:20:00,27.95,27.98,27.91,27.98,58400.0,16.5464,16.5642,16.5227,16.5642,58400.0
2009-10-05 10:30:00,27.99,28.06,27.98,28.06,43600.0,16.5701,16.6115,16.5642,16.6115,43600.0
2009-10-05 10:40:00,28.05,28.07,28.02,28.05,58100.0,16.6056,16.6175,16.5879,16.6056,58100.0
2009-10-05 10:50:00,28.05,28.11,28.02,28.11,43400.0,16.6056,16.6411,16.5879,16.6411,43400.0
2009-10-05 11:00:00,28.11,28.16,28.07,28.09,50200.0,16.6411,16.6707,16.6175,16.6293,50200.0
2009-10-05 11:10:00,28.09,28.11,28.05,28.11,41100.0,16.6293,16.6411,16.6056,16.6411,41100.0
2009-10-05 11:20:00,28.1,28.13,28.07,28.08,17800.0,16.6352,16.653,16.6175,16.6234,17800.0
2009-10-05 11:30:00,28.08,28.11,28.0,28.01,30700.0,16.6234,16.6411,16.576,16.5819,30700.0
2009-10-05 11:40:00,28.02,28.03,28.0,28.02,11100.0,16.5879,16.5938,16.576,16.5879,11100.0
2009-10-05 11:50:00,28.02,28.08,28.01,28.06,31000.0,16.5879,16.6234,16.5819,16.6115,31000.0
2009-10-05 12:00:00,28.06,28.12,28.06,28.1,22900.0,16.6115,16.6471,16.6115,16.6352,22900.0
2009-10-05 12:10:00,28.09,28.16,28.09,28.16,17300.0,16.6293,16.6707,16.6293,16.6707,17300.0
2009-10-05 12:20:00,28.16,28.18,28.15,28.17,21000.0,16.6707,16.6826,16.6648,16.6767,21000.0
2009-10-05 12:30:00,28.17,28.17,28.14,28.16,29700.0,16.6767,16.6767,16.6589,16.6707,29700.0
2009-10-05 12:40:00,28.16,28.23,28.16,28.19,43400.0,16.6707,16.7122,16.6707,16.6885,43400.0
2009-10-05 12:50:00,28.19,28.21,28.16,28.17,29000.0,16.6885,16.7003,16.6707,16.6767,29000.0
2009-10-05 13:00:00,28.18,28.21,28.17,28.21,12900.0,16.6826,16.7003,16.6767,16.7003,12900.0
2009-10-05 13:10:00,28.21,28.22,28.11,28.12,21400.0,16.7003,16.7063,16.6411,16.6471,21400.0
2009-10-05 13:20:00,28.12,28.13,28.11,28.13,14300.0,16.6471,16.653,16.6411,16.653,14300.0
2009-10-05 13:30:00,28.13,28.13,28.09,28.09,38800.0,16.653,16.653,16.6293,16.6293,38800.0
2009-10-05 13:40:00,28.09,28.14,28.09,28.13,20200.0,16.6293,16.6589,16.6293,16.653,20200.0
2009-10-05 13:50:00,28.14,28.18,28.14,28.18,19200.0,16.6589,16.6826,16.6589,16.6826,19200.0
2009-10-05 14:00:00,28.18,28.2,28.16,28.16,27000.0,16.6826,16.6944,16.6707,16.6707,27000.0
2009-10-05 14:10:00,28.16,28.18,28.13,28.13,43200.0,16.6707,16.6826,16.653,16.653,43200.0
2009-10-05 14:20:00,28.13,28.17,28.11,28.15,22700.0,16.653,16.6767,16.6411,16.6648,22700.0
2009-10-05 14:30:00,28.16,28.23,28.16,28.19,34600.0,16.6707,16.7122,16.6707,16.6885,34600.0
2009-10-05 14:40:00,28.2,28.26,28.19,28.25,39400.0,16.6944,16.7299,16.6885,16.724,39400.0
2009-10-05 14:50:00,28.25,28.31,28.25,28.26,44600.0,16.724,16.7595,16.724,16.7299,44600.0
2009-10-05 15:00:00,28.26,28.27,28.22,28.27,62800.0,16.7299,16.7359,16.7063,16.7359,62800.0
2009-10-05 15:10:00,28.27,28.28,28.2,28.24,31600.0,16.7359,16.7418,16.6944,16.7181,31600.0
2009-10-05 15:20:00,28.24,28.25,28.18,28.21,68200.0,16.7181,16.724,16.6826,16.7003,68200.0
2009-10-05 15:30:00,28.21,28.23,28.19,28.22,71900.0,16.7003,16.7122,16.6885,16.7063,71900.0
2009-10-05 15:40:00,28.22,28.25,28.18,28.25,49100.0,16.7063,16.724,16.6826,16.724,49100.0
2009-10-05 15:50:00,28.25,28.29,28.24,28.29,341000.0,16.724,16.7477,16.7181,16.7477,341000.0
2009-10-06 09:30:00,28.51,28.52,28.3,28.4,116000.0,16.8779,16.8839,16.7536,16.8128,116000.0
2009-10-06 09:40:00,28.4,28.51,28.39,28.45,71200.0,16.8128,16.8779,16.8069,16.8424,71200.0
2009-10-06 09:50:00,28.44,28.62,28.44,28.55,65700.0,16.8365,16.9431,16.8365,16.9016,65700.0
2009-10-06 10:00:00,28.55,28.67,28.53,28.63,75800.0,16.9016,16.9727,16.8898,16.949,75800.0
2009-10-06 10:10:00,28.64,28.66,28.6,28.66,79500.0,16.9549,16.9667,16.9312,16.9667,79500.0
2009-10-06 10:20:00,28.66,28.71,28.64,28.64,77700.0,16.9667,16.9963,16.9549,16.9549,77700.0
2009-10-06 10:30:00,28.63,28.72,28.62,28.71,54900.0,16.949,17.0023,16.9431,16.9963,54900.0
2009-10-06 10:40:00,28.71,28.71,28.67,28.67,31800.0,16.9963,16.9963,16.9727,16.9727,31800.0
2009-10-06 10:50:00,28.66,28.67,28.63,28.66,32500.0,16.9667,16.9727,16.949,16.9667,32500.0
2009-10-06 11:00:00,28.66,28.79,28.66,28.79,71100.0,16.9667,17.0437,16.9667,17.0437,71100.0
2009-10-06 11:10:00,28.79,28.81,28.76,28.77,43100.0,17.0437,17.0555,17.0259,17.0319,43100.0
2009-10-06 11:20:00,28.77,28.84,28.75,28.83,83600.0,17.0319,17.0733,17.02,17.0674,83600.0
2009-10-06 11:30:00,28.83,28.84,28.78,28.78,69500.0,17.0674,17.0733,17.0378,17.0378,69500.0
2009-10-06 11:40:00,28.77,28.77,28.69,28.69,72100.0,17.0319,17.0319,16.9845,16.9845,72100.0
2009-10-06 11:50:00,28.69,28.72,28.65,28.66,86800.0,16.9845,17.0023,16.9608,16.9667,86800.0
2009-10-06 12:00:00,28.65,28.68,28.65,28.67,63500.0,16.9608,16.9786,16.9608,16.9727,63500.0
2009-10-06 12:10:00,28.66,28.67,28.61,28.61,66100.0,16.9667,16.9727,16.9371,16.9371,66100.0
2009-10-06 12:20:00,28.62,28.64,28.6,28.61,71000.0,16.9431,16.9549,16.9312,16.9371,71000.0
2009-10-06 12:30:00,28.61,28.65,28.6,28.64,30500.0,16.9371,16.9608,16.9312,16.9549,30500.0
2009-10-06 12:40:00,28.65,28.66,28.59,28.59,37000.0,16.9608,16.9667,16.9253,16.9253,37000.0
2009-10-06 12:50:00,28.59,28.62,28.58,28.6,44200.0,16.9253,16.9431,16.9194,16.9312,44200.0
2009-10-06 13:00:00,28.6,28.61,28.53,28.58,85900.0,16.9312,16.9371,16.8898,16.9194,85900.0
2009-10-06 13:10:00,28.58,28.66,28.58,28.65,47300.0,16.9194,16.9667,16.9194,16.9608,47300.0
2009-10-06 13:20:00,28.65,28.66,28.63,28.66,35600.0,16.9608,16.9667,16.949,16.9667,35600.0
2009-10-06 13:30:00,28.66,28.69,28.62,28.67,71900.0,16.9667,16.9845,16.9431,16.9727,71900.0
2009-10-06 13:40:00,28.67,28.67,28.55,28.59,39000.0,16.9727,16.9727,16.9016,16.9253,39000.0
2009-10-06 13:50:00,28.58,28.58,28.5,28.55,86200.0,16.9194,16.9194,16.872,16.9016,86200.0
2009-10-06 14:00:00,28.55,28.55,28.46,28.5,69200.0,16.9016,16.9016,16.8483,16.872,69200.0
2009-10-06 14:10:00,28.49,28.53,28.45,28.46,54400.0,16.8661,16.8898,16.8424,16.8483,54400.0
2009-10-06 14:20:00,28.46,28.48,28.35,28.38,232000.0,16.8483,16.8602,16.7832,16.801,232000.0
2009-10-06 14:30:00,28.38,28.44,28.34,28.4,95400.0,16.801,16.8365,16.7773,16.8128,95400.0
2009-10-06 14:40:00,28.42,28.46,28.4,28.44,86700.0,16.8247,16.8483,16.8128,16.8365,86700.0
2009-10-06 14:50:00,28.43,28.49,28.43,28.47,83000.0,16.8306,16.8661,16.8306,16.8543,83000.0
2009-10-06 15:00:00,28.47,28.56,28.45,28.55,93300.0,16.8543,16.9075,16.8424,16.9016,93300.0
2009-10-06 15:10:00,28.54,28.61,28.54,28.58,75900.0,16.8957,16.9371,16.8957,16.9194,75900.0
2009-10-06 15:20:00,28.58,28.66,28.56,28.62,91300.0,16.9194,16.9667,16.9075,16.9431,91300.0
2009-10-06 15:30:00,28.62,28.62,28.54,28.55,184700.0,16.9431,16.9431,16.8957,16.9016,184700.0
2009-10-06 15:40:00,28.54,28.55,28.47,28.51,177300.0,16.8957,16.9016,16.8543,16.8779,177300.0
2009-10-06 15:50:00,28.5,28.58,28.46,28.56,311800.0,16.872,16.9194,16.8483,16.9075,311800.0
2009-10-07 09:30:00,28.53,28.53,28.38,28.49,42700.0,16.8898,16.8898,16.801,16.8661,42700.0
2009-10-07 09:40:00,28.49,28.54,28.41,28.47,35600.0,16.8661,16.8957,16.8187,16.8543,35600.0
2009-10-07 09:50:00,28.45,28.55,28.42,28.5,40000.0,16.8424,16.9016,16.8247,16.872,40000.0
2009-10-07 10:00:00,28.5,28.57,28.45,28.57,47500.0,16.872,16.9135,16.8424,16.9135,47500.0
2009-10-07 10:10:00,28.57,28.65,28.56,28.65,45000.0,16.9135,16.9608,16.9075,16.9608,45000.0
2009-10-07 10:20:00,28.64,28.68,28.61,28.67,59300.0,16.9549,16.9786,16.9371,16.9727,59300.0
2009-10-07 10:30:00,28.66,28.67,28.53,28.53,66500.0,16.9667,16.9727,16.8898,16.8898,66500.0
2009-10-07 10:40:00,28.53,28.54,28.48,28.5,63300.0,16.8898,16.8957,16.8602,16.872,63300.0
2009-10-07 10:50:00,28.49,28.57,28.47,28.57,22800.0,16.8661,16.9135,16.8543,16.9135,22800.0
2009-10-07 11:00:00,28.57,28.64,28.56,28.58,39500.0,16.9135,16.9549,16.9075,16.9194,39500.0
2009-10-07 11:10:00,28.59,28.62,28.52,28.52,52700.0,16.9253,16.9431,16.8839,16.8839,52700.0
2009-10-07 11:20:00,28.53,28.55,28.5,28.53,31700.0,16.8898,16.9016,16.872,16.8898,31700.0
2009-10-07 11:30:00,28.53,28.53,28.45,28.48,34000.0,16.8898,16.8898,16.8424,16.8602,34000.0
2009-10-07 11:40:00,28.47,28.5,28.45,28.5,52300.0,16.8543,16.872,16.8424,16.872,52300.0
2009-10-07 11:50:00,28.49,28.53,28.49,28.51,47700.0,16.8661,16.8898,16.8661,16.8779,47700.0
2009-10-07 12:00:00,28.51,28.61,28.51,28.61,145300.0,16.8779,16.9371,16.8779,16.9371,145300.0
2009-10-07 12:10:00,28.6,28.63,28.58,28.6,83300.0,16.9312,16.949,16.9194,16.9312,83300.0
2009-10-07 12:20:00,28.6,28.6,28.56,28.56,71700.0,16.9312,16.9312,16.9075,16.9075,71700.0
2009-10-07 12:30:00,28.56,28.56,28.51,28.52,136000.0,16.9075,16.9075,16.8779,16.8839,136000.0
2009-10-07 12:40:00,28.51,28.59,28.51,28.58,39200.0,16.8779,16.9253,16.8779,16.9194,39200.0
2009-10-07 12:50:00,28.57,28.63,28.57,28.6,19900.0,16.9135,16.949,16.9135,16.9312,19900.0
2009-10-07 13:00:00,28.61,28.61,28.55,28.55,26200.0,16.9371,16.9371,16.9016,16.9016,26200.0
2009-10-07 13:10:00,28.55,28.58,28.55,28.58,13000.0,16.9016,16.9194,16.9016,16.9194,13000.0
2009-10-07 13:20:00,28.58,28.58,28.54,28.56,13000.0,16.9194,16.9194,16.8957,16.9075,13000.0
2009-10-07 13:30:00,28.56,28.61,28.55,28.61,31200.0,16.9075,16.9371,16.9016,16.9371,31200.0
2009-10-07 13:40:00,28.61,28.61,28.59,28.6,47300.0,16.9371,16.9371,16.9253,16.9312,47300.0
2009-10-07 13:50:00,28.61,28.61,28.59,28.6,17800.0,16.9371,16.9371,16.9253,16.9312,17800.0
2009-10-07 14:00:00,28.6,28.61,28.55,28.56,13200.0,16.9312,16.9371,16.9016,16.9075,13200.0
2009-10-07 14:10:00,28.55,28.57,28.54,28.57,39200.0,16.9016,16.9135,16.8957,16.9135,39200.0
2009-10-07 14:20:00,28.57,28.58,28.55,28.56,33400.0,16.9135,16.9194,16.9016,16.9075,33400.0
2009-10-07 14:30:00,28.56,28.57,28.54,28.57,28000.0,16.9075,16.9135,16.8957,16.9135,28000.0
2009-10-07 14:40:00,28.57,28.6,28.54,28.58,39900.0,16.9135,16.9312,16.8957,16.9194,39900.0
2009-10-07 14:50:00,28.58,28.6,28.57,28.57,13600.0,16.9194,16.9312,16.9135,16.9135,13600.0
2009-10-07 15:00:00,28.57,28.58,28.52,28.52,91500.0,16.9135,16.9194,16.8839,16.8839,91500.0
2009-10-07 15:10:00,28.52,28.55,28.51,28.52,104400.0,16.8839,16.9016,16.8779,16.8839,104400.0
2009-10-07 15:20:00,28.53,28.56,28.49,28.54,64300.0,16.8898,16.9075,16.8661,16.8957,64300.0
2009-10-07 15:30:00,28.54,28.62,28.54,28.61,55200.0,16.8957,16.9431,16.8957,16.9371,55200.0
2009-10-07 15:40:00,28.61,28.64,28.6,28.64,83600.0,16.9371,16.9549,16.9312,16.9549,83600.0
2009-10-07 15:50:00,28.64,28.65,28.61,28.65,146800.0,16.9549,16.9608,16.9371,16.9608,146800.0
2009-10-08 09:30:00,28.98,28.98,28.84,28.93,44800.0,17.1562,17.1562,17.0733,17.1266,44800.0
2009-10-08 09:40:00,28.93,28.98,28.91,28.92,41400.0,17.1266,17.1562,17.1147,17.1207,41400.0
2009-10-08 09:50:00,28.92,28.92,28.83,28.86,54300.0,17.1207,17.1207,17.0674,17.0851,54300.0
2009-10-08 10:00:00,28.85,28.85,28.75,28.82,74100.0,17.0792,17.0792,17.02,17.0615,74100.0
2009-10-08 10:10:00,28.82,28.89,28.81,28.89,46600.0,17.0615,17.1029,17.0555,17.1029,46600.0
2009-10-08 10:20:00,28.89,28.92,28.88,28.89,47800.0,17.1029,17.1207,17.097,17.1029,47800.0
2009-10-08 10:30:00,28.88,28.93,28.87,28.91,43600.0,17.097,17.1266,17.0911,17.1147,43600.0
2009-10-08 10:40:00,28.91,28.93,28.88,28.88,30200.0,17.1147,17.1266,17.097,17.097,30200.0
2009-10-08 10:50:00,28.88,28.88,28.85,28.86,41400.0,17.097,17.097,17.0792,17.0851,41400.0
2009-10-08 11:00:00,28.86,28.86,28.79,28.8,58400.0,17.0851,17.0851,17.0437,17.0496,58400.0
2009-10-08 11:10:00,28.8,28.83,28.79,28.82,58600.0,17.0496,17.0674,17.0437,17.0615,58600.0
2009-10-08 11:20:00,28.83,28.94,28.83,28.92,53900.0,17.0674,17.1325,17.0674,17.1207,53900.0
2009-10-08 11:30:00,28.93,28.97,28.92,28.97,44400.0,17.1266,17.1503,17.1207,17.1503,44400.0
2009-10-08 11:40:00,28.97,28.97,28.93,28.94,43400.0,17.1503,17.1503,17.1266,17.1325,43400.0
2009-10-08 11:50:00,28.94,28.94,28.93,28.94,26800.0,17.1325,17.1325,17.1266,17.1325,26800.0
2009-10-08 12:00:00,28.93,28.93,28.89,28.89,33400.0,17.1266,17.1266,17.1029,17.1029,33400.0
2009-10-08 12:10:00,28.89,28.9,28.89,28.9,26900.0,17.1029,17.1088,17.1029,17.1088,26900.0
2009-10-08 12:20:00,28.9,28.9,28.86,28.88,65200.0,17.1088,17.1088,17.0851,17.097,65200.0
2009-10-08 12:30:00,28.88,28.9,28.86,28.86,36100.0,17.097,17.1088,17.0851,17.0851,36100.0
2009-10-08 12:40:00,28.86,28.92,28.86,28.89,24200.0,17.0851,17.1207,17.0851,17.1029,24200.0
2009-10-08 12:50:00,28.89,28.89,28.85,28.85,22000.0,17.1029,17.1029,17.0792,17.0792,22000.0
2009-10-08 13:00:00,28.85,28.87,28.82,28.84,47500.0,17.0792,17.0911,17.0615,17.0733,47500.0
2009-10-08 13:10:00,28.85,28.85,28.82,28.83,33900.0,17.0792,17.0792,17.0615,17.0674,33900.0
2009-10-08 13:20:00,28.82,28.83,28.82,28.83,20600.0,17.0615,17.0674,17.0615,17.0674,20600.0
2009-10-08 13:30:00,28.83,28.85,28.82,28.82,63900.0,17.0674,17.0792,17.0615,17.0615,63900.0
2009-10-08 13:40:00,28.82,28.86,28.82,28.82,45100.0,17.0615,17.0851,17.0615,17.0615,45100.0
2009-10-08 13:50:00,28.82,28.87,28.8,28.86,54100.0,17.0615,17.0911,17.0496,17.0851,54100.0
2009-10-08 14:00:00,28.86,28.86,28.81,28.83,36400.0,17.0851,17.0851,17.0555,17.0674,36400.0
2009-10-08 14:10:00,28.83,28.83,28.79,28.8,41700.0,17.0674,17.0674,17.0437,17.0496,41700.0
2009-10-08 14:20:00,28.8,28.8,28.75,28.79,45900.0,17.0496,17.0496,17.02,17.0437,45900.0
2009-10-08 14:30:00,28.8,28.81,28.77,28.78,30900.0,17.0496,17.0555,17.0319,17.0378,30900.0
2009-10-08 14:40:00,28.78,28.82,28.74,28.81,44700.0,17.0378,17.0615,17.0141,17.0555,44700.0
2009-10-08 14:50:00,28.8,28.8,28.77,28.79,28800.0,17.0496,17.0496,17.0319,17.0437,28800.0
2009-10-08 15:00:00,28.8,28.89,28.79,28.86,86000.0,17.0496,17.1029,17.0437,17.0851,86000.0
2009-10-08 15:10:00,28.86,28.87,28.81,28.81,82300.0,17.0851,17.0911,17.0555,17.0555,82300.0
2009-10-08 15:20:00,28.81,28.83,28.77,28.77,118600.0,17.0555,17.0674,17.0319,17.0319,118600.0
2009-10-08 15:30:00,28.77,28.78,28.71,28.73,145700.0,17.0319,17.0378,16.9963,17.0082,145700.0
2009-10-08 15:40:00,28.73,28.77,28.73,28.76,100400.0,17.0082,17.0319,17.0082,17.0259,100400.0
2009-10-08 15:50:00,28.75,28.79,28.73,28.76,219100.0,17.02,17.0437,17.0082,17.0259,219100.0
2009-10-09 09:30:00,28.66,28.78,28.57,28.61,88900.0,16.9667,17.0378,16.9135,16.9371,88900.0
2009-10-09 09:40:00,28.63,28.65,28.55,28.56,100100.0,16.949,16.9608,16.9016,16.9075,100100.0
2009-10-09 09:50:00,28.56,28.61,28.56,28.6,41000.0,16.9075,16.9371,16.9075,16.9312,41000.0
2009-10-09 10:00:00,28.59,28.61,28.59,28.59,59900.0,16.9253,16.9371,16.9253,16.9253,59900.0
2009-10-09 10:10:00,28.6,28.64,28.59,28.59,78900.0,16.9312,16.9549,16.9253,16.9253,78900.0
2009-10-09 10:20:00,28.6,28.6,28.53,28.6,65100.0,16.9312,16.9312,16.8898,16.9312,65100.0
2009-10-09 10:30:00,28.6,28.62,28.52,28.54,104100.0,16.9312,16.9431,16.8839,16.8957,104100.0
2009-10-09 10:40:00,28.53,28.54,28.5,28.52,75100.0,16.8898,16.8957,16.872,16.8839,75100.0
2009-10-09 10:50:00,28.51,28.54,28.5,28.53,61400.0,16.8779,16.8957,16.872,16.8898,61400.0
2009-10-09 11:00:00,28.52,28.54,28.5,28.54,38100.0,16.8839,16.8957,16.872,16.8957,38100.0
2009-10-09 11:10:00,28.53,28.55,28.49,28.5,58100.0,16.8898,16.9016,16.8661,16.872,58100.0
2009-10-09 11:20:00,28.49,28.54,28.49,28.52,61000.0,16.8661,16.8957,16.8661,16.8839,61000.0
2009-10-09 11:30:00,28.5,28.53,28.48,28.53,66700.0,16.872,16.8898,16.8602,16.8898,66700.0
2009-10-09 11:40:00,28.53,28.55,28.52,28.53,50600.0,16.8898,16.9016,16.8839,16.8898,50600.0
2009-10-09 11:50:00,28.53,28.55,28.51,28.52,58900.0,16.8898,16.9016,16.8779,16.8839,58900.0
2009-10-09 12:00:00,28.51,28.53,28.48,28.5,57000.0,16.8779,16.8898,16.8602,16.872,57000.0
2009-10-09 12:10:00,28.5,28.55,28.5,28.55,47900.0,16.872,16.9016,16.872,16.9016,47900.0
2009-10-09 12:20:00,28.54,28.55,28.53,28.54,39900.0,16.8957,16.9016,16.8898,16.8957,39900.0
2009-10-09 12:30:00,28.53,28.54,28.53,28.53,20700.0,16.8898,16.8957,16.8898,16.8898,20700.0
2009-10-09 12:40:00,28.53,28.54,28.51,28.54,39500.0,16.8898,16.8957,16.8779,16.8957,39500.0
2009-10-09 12:50:00,28.53,28.55,28.52,28.54,66500.0,16.8898,16.9016,16.8839,16.8957,66500.0
2009-10-09 13:00:00,28.53,28.54,28.52,28.52,27200.0,16.8898,16.8957,16.8839,16.8839,27200.0
2009-10-09 13:10:00,28.52,28.53,28.49,28.49,95600.0,16.8839,16.8898,16.8661,16.8661,95600.0
2009-10-09 13:20:00,28.49,28.5,28.49,28.5,36500.0,16.8661,16.872,16.8661,16.872,36500.0
2009-10-09 13:30:00,28.5,28.5,28.47,28.48,34200.0,16.872,16.872,16.8543,16.8602,34200.0
2009-10-09 13:40:00,28.47,28.51,28.47,28.51,37300.0,16.8543,16.8779,16.8543,16.8779,37300.0
2009-10-09 13:50:00,28.5,28.52,28.5,28.52,32000.0,16.872,16.8839,16.872,16.8839,32000.0
2009-10-09 14:00:00,28.51,28.52,28.49,28.49,57800.0,16.8779,16.8839,16.8661,16.8661,57800.0
2009-10-09 14:10:00,28.5,28.51,28.48,28.51,46300.0,16.872,16.8779,16.8602,16.8779,46300.0
2009-10-09 14:20:00,28.5,28.53,28.5,28.53,47100.0,16.872,16.8898,16.872,16.8898,47100.0
2009-10-09 14:30:00,28.52,28.55,28.52,28.54,70800.0,16.8839,16.9016,16.8839,16.8957,70800.0
2009-10-09 14:40:00,28.53,28.54,28.51,28.54,37600.0,16.8898,16.8957,16.8779,16.8957,37600.0
2009-10-09 14:50:00,28.53,28.56,28.53,28.56,50700.0,16.8898,16.9075,16.8898,16.9075,50700.0
2009-10-09 15:00:00,28.55,28.62,28.55,28.62,65200.0,16.9016,16.9431,16.9016,16.9431,65200.0
2009-10-09 15:10:00,28.62,28.63,28.6,28.61,72600.0,16.9431,16.949,16.9312,16.9371,72600.0
2009-10-09 15:20:00,28.6,28.64,28.6,28.63,39600.0,16.9312,16.9549,16.9312,16.949,39600.0
2009-10-09 15:30:00,28.63,28.66,28.61,28.66,98500.0,16.949,16.9667,16.9371,16.9667,98500.0
2009-10-09 15:40:00,28.66,28.7,28.64,28.67,132800.0,16.9667,16.9904,16.9549,16.9727,132800.0
2009-10-09 15:50:00,28.68,28.73,28.67,28.73,236700.0,16.9786,17.0082,16.9727,17.0082,236700.0
2009-10-12 09:30:00,28.9,28.9,28.71,28.83,52700.0,17.1088,17.1088,16.9963,17.0674,52700.0
2009-10-12 09:40:00,28.83,28.85,28.82,28.83,18400.0,17.0674,17.0792,17.0615,17.0674,18400.0
2009-10-12 09:50:00,28.84,28.86,28.81,28.86,22800.0,17.0733,17.0851,17.0555,17.0851,22800.0
2009-10-12 10:00:00,28.86,28.88,28.85,28.88,10900.0,17.0851,17.097,17.0792,17.097,10900.0
2009-10-12 10:10:00,28.88,28.91,28.85,28.88,20600.0,17.097,17.1147,17.0792,17.097,20600.0
2009-10-12 10:20:00,28.88,28.88,28.85,28.88,9800.0,17.097,17.097,17.0792,17.097,9800.0
2009-10-12 10:30:00,28.88,28.91,28.88,28.9,24700.0,17.097,17.1147,17.097,17.1088,24700.0
2009-10-12 10:40:00,28.91,28.93,28.9,28.91,16600.0,17.1147,17.1266,17.1088,17.1147,16600.0
2009-10-12 10:50:00,28.92,28.92,28.84,28.84,30200.0,17.1207,17.1207,17.0733,17.0733,30200.0
2009-10-12 11:00:00,28.84,28.84,28.81,28.83,19800.0,17.0733,17.0733,17.0555,17.0674,19800.0
2009-10-12 11:10:00,28.83,28.83,28.8,28.8,24300.0,17.0674,17.0674,17.0496,17.0496,24300.0
2009-10-12 11:20:00,28.81,28.81,28.78,28.78,32000.0,17.0555,17.0555,17.0378,17.0378,32000.0
2009-10-12 11:30:00,28.77,28.78,28.75,28.77,19500.0,17.0319,17.0378,17.02,17.0319,19500.0
2009-10-12 11:40:00,28.77,28.78,28.74,28.77,26100.0,17.0319,17.0378,17.0141,17.0319,26100.0
2009-10-12 11:50:00,28.77,28.79,28.75,28.75,27800.0,17.0319,17.0437,17.02,17.02,27800.0
2009-10-12 12:00:00,28.75,28.76,28.73,28.75,20700.0,17.02,17.0259,17.0082,17.02,20700.0
2009-10-12 12:10:00,28.76,28.78,28.73,28.73,27900.0,17.0259,17.0378,17.0082,17.0082,27900.0
2009-10-12 12:20:00,28.73,28.75,28.7,28.71,25900.0,17.0082,17.02,16.9904,16.9963,25900.0
2009-10-12 12:30:00,28.7,28.71,28.68,28.69,21700.0,16.9904,16.9963,16.9786,16.9845,21700.0
2009-10-12 12:40:00,28.69,28.7,28.66,28.69,34200.0,16.9845,16.9904,16.9667,16.9845,34200.0
2009-10-12 12:50:00,28.7,28.72,28.69,28.72,9300.0,16.9904,17.0023,16.9845,17.0023,9300.0
2009-10-12 13:00:00,28.71,28.72,28.67,28.67,19400.0,16.9963,17.0023,16.9727,16.9727,19400.0
2009-10-12 13:10:00,28.67,28.68,28.66,28.67,18800.0,16.9727,16.9786,16.9667,16.9727,18800.0
2009-10-12 13:20:00,28.67,28.68,28.65,28.65,18500.0,16.9727,16.9786,16.9608,16.9608,18500.0
2009-10-12 13:30:00,28.65,28.68,28.64,28.68,28400.0,16.9608,16.9786,16.9549,16.9786,28400.0
2009-10-12 13:40:00,28.68,28.7,28.67,28.67,26300.0,16.9786,16.9904,16.9727,16.9727,26300.0
2009-10-12 13:50:00,28.67,28.67,28.66,28.67,4800.0,16.9727,16.9727,16.9667,16.9727,4800.0
2009-10-12 14:00:00,28.67,28.67,28.63,28.63,43900.0,16.9727,16.9727,16.949,16.949,43900.0
2009-10-12 14:10:00,28.63,28.63,28.54,28.57,86400.0,16.949,16.949,16.8957,16.9135,86400.0
2009-10-12 14:20:00,28.57,28.57,28.5,28.51,55300.0,16.9135,16.9135,16.872,16.8779,55300.0
2009-10-12 14:30:00,28.51,28.51,28.42,28.44,111800.0,16.8779,16.8779,16.8247,16.8365,111800.0
2009-10-12 14:40:00,28.44,28.5,28.44,28.5,51600.0,16.8365,16.872,16.8365,16.872,51600.0
2009-10-12 14:50:00,28.5,28.56,28.48,28.56,97100.0,16.872,16.9075,16.8602,16.9075,97100.0
2009-10-12 15:00:00,28.56,28.58,28.55,28.57,79900.0,16.9075,16.9194,16.9016,16.9135,79900.0
2009-10-12 15:10:00,28.58,28.6,28.55,28.55,74500.0,16.9194,16.9312,16.9016,16.9016,74500.0
2009-10-12 15:20:00,28.55,28.59,28.55,28.57,61000.0,16.9016,16.9253,16.9016,16.9135,61000.0
2009-10-12 15:30:00,28.57,28.6,28.53,28.56,88600.0,16.9135,16.9312,16.8898,16.9075,88600.0
2009-10-12 15:40:00,28.56,28.61,28.55,28.58,102400.0,16.9075,16.9371,16.9016,16.9194,102400.0
2009-10-12 15:50:00,28.59,28.64,28.58,28.64,267700.0,16.9253,16.9549,16.9194,16.9549,267700.0
2009-10-13 09:30:00,28.65,28.7,28.6,28.66,25600.0,16.9608,16.9904,16.9312,16.9667,25600.0
2009-10-13 09:40:00,28.66,28.68,28.55,28.55,40300.0,16.9667,16.9786,16.9016,16.9016,40300.0
2009-10-13 09:50:00,28.55,28.59,28.5,28.51,25100.0,16.9016,16.9253,16.872,16.8779,25100.0
2009-10-13 10:00:00,28.51,28.52,28.46,28.5,29300.0,16.8779,16.8839,16.8483,16.872,29300.0
2009-10-13 10:10:00,28.49,28.55,28.49,28.51,35500.0,16.8661,16.9016,16.8661,16.8779,35500.0
2009-10-13 10:20:00,28.51,28.53,28.46,28.53,17900.0,16.8779,16.8898,16.8483,16.8898,17900.0
2009-10-13 10:30:00,28.52,28.56,28.51,28.52,29300.0,16.8839,16.9075,16.8779,16.8839,29300.0
2009-10-13 10:40:00,28.51,28.51,28.49,28.5,10500.0,16.8779,16.8779,16.8661,16.872,10500.0
2009-10-13 10:50:00,28.51,28.54,28.5,28.51,29600.0,16.8779,16.8957,16.872,16.8779,29600.0
2009-10-13 11:00:00,28.51,28.51,28.45,28.45,29200.0,16.8779,16.8779,16.8424,16.8424,29200.0
2009-10-13 11:10:00,28.46,28.47,28.45,28.47,27300.0,16.8483,16.8543,16.8424,16.8543,27300.0
2009-10-13 11:20:00,28.47,28.5,28.45,28.5,23400.0,16.8543,16.872,16.8424,16.872,23400.0
2009-10-13 11:30:00,28.49,28.53,28.47,28.52,32700.0,16.8661,16.8898,16.8543,16.8839,32700.0
2009-10-13 11:40:00,28.53,28.59,28.53,28.56,30200.0,16.8898,16.9253,16.8898,16.9075,30200.0
2009-10-13 11:50:00,28.57,28.63,28.57,28.61,43000.0,16.9135,16.949,16.9135,16.9371,43000.0
2009-10-13 12:00:00,28.61,28.63,28.56,28.58,40900.0,16.9371,16.949,16.9075,16.9194,40900.0
2009-10-13 12:10:00,28.57,28.61,28.54,28.54,31000.0,16.9135,16.9371,16.8957,16.8957,31000.0
2009-10-13 12:20:00,28.54,28.54,28.49,28.49,49200.0,16.8957,16.8957,16.8661,16.8661,49200.0
2009-10-13 12:30:00,28.48,28.48,28.46,28.47,21100.0,16.8602,16.8602,16.8483,16.8543,21100.0
2009-10-13 12:40:00,28.46,28.47,28.44,28.44,24000.0,16.8483,16.8543,16.8365,16.8365,24000.0
2009-10-13 12:50:00,28.45,28.46,28.44,28.44,24100.0,16.8424,16.8483,16.8365,16.8365,24100.0
2009-10-13 13:00:00,28.45,28.49,28.44,28.49,20400.0,16.8424,16.8661,16.8365,16.8661,20400.0
2009-10-13 13:10:00,28.49,28.5,28.47,28.5,26600.0,16.8661,16.872,16.8543,16.872,26600.0
2009-10-13 13:20:00,28.5,28.52,28.48,28.49,19900.0,16.872,16.8839,16.8602,16.8661,19900.0
2009-10-13 13:30:00,28.49,28.5,28.49,28.5,9200.0,16.8661,16.872,16.8661,16.872,9200.0
2009-10-13 13:40:00,28.49,28.52,28.48,28.49,40200.0,16.8661,16.8839,16.8602,16.8661,40200.0
2009-10-13 13:50:00,28.49,28.49,28.44,28.47,28900.0,16.8661,16.8661,16.8365,16.8543,28900.0
2009-10-13 14:00:00,28.47,28.47,28.39,28.4,75700.0,16.8543,16.8543,16.8069,16.8128,75700.0
2009-10-13 14:10:00,28.39,28.4,28.37,28.37,44100.0,16.8069,16.8128,16.7951,16.7951,44100.0
2009-10-13 14:20:00,28.37,28.42,28.37,28.41,35700.0,16.7951,16.8247,16.7951,16.8187,35700.0
2009-10-13 14:30:00,28.41,28.41,28.38,28.38,26700.0,16.8187,16.8187,16.801,16.801,26700.0
2009-10-13 14:40:00,28.38,28.42,28.38,28.42,59600.0,16.801,16.8247,16.801,16.8247,59600.0
2009-10-13 14:50:00,28.42,28.43,28.38,28.43,82600.0,16.8247,16.8306,16.801,16.8306,82600.0
2009-10-13 15:00:00,28.43,28.45,28.4,28.41,68400.0,16.8306,16.8424,16.8128,16.8187,68400.0
2009-10-13 15:10:00,28.41,28.47,28.41,28.46,47400.0,16.8187,16.8543,16.8187,16.8483,47400.0
2009-10-13 15:20:00,28.46,28.46,28.42,28.44,45400.0,16.8483,16.8483,16.8247,16.8365,45400.0
2009-10-13 15:30:00,28.44,28.48,28.43,28.44,74700.0,16.8365,16.8602,16.8306,16.8365,74700.0
2009-10-13 15:40:00,28.44,28.5,28.44,28.5,94900.0,16.8365,16.872,16.8365,16.872,94900.0
2009-10-13 15:50:00,28.5,28.53,28.47,28.53,215200.0,16.872,16.8898,16.8543,16.8898,215200.0
2009-10-14 09:30:00,28.7,28.7,28.51,28.64,83900.0,16.9904,16.9904,16.8779,16.9549,83900.0
2009-10-14 09:40:00,28.63,28.66,28.6,28.61,41800.0,16.949,16.9667,16.9312,16.9371,41800.0
2009-10-14 09:50:00,28.61,28.72,28.6,28.71,34400.0,16.9371,17.0023,16.9312,16.9963,34400.0
2009-10-14 10:00:00,28.7,28.76,28.68,28.75,30800.0,16.9904,17.0259,16.9786,17.02,30800.0
2009-10-14 10:10:00,28.76,28.79,28.75,28.76,40900.0,17.0259,17.0437,17.02,17.0259,40900.0
2009-10-14 10:20:00,28.76,28.77,28.68,28.74,56500.0,17.0259,17.0319,16.9786,17.0141,56500.0
2009-10-14 10:30:00,28.75,28.75,28.69,28.69,67800.0,17.02,17.02,16.9845,16.9845,67800.0
2009-10-14 10:40:00,28.7,28.7,28.68,28.7,27700.0,16.9904,16.9904,16.9786,16.9904,27700.0
2009-10-14 10:50:00,28.7,28.7,28.67,28.7,39300.0,16.9904,16.9904,16.9727,16.9904,39300.0
2009-10-14 11:00:00,28.7,28.76,28.69,28.74,90900.0,16.9904,17.0259,16.9845,17.0141,90900.0
2009-10-14 11:10:00,28.75,28.78,28.75,28.77,40000.0,17.02,17.0378,17.02,17.0319,40000.0
2009-10-14 11:20:00,28.78,28.79,28.75,28.76,41100.0,17.0378,17.0437,17.02,17.0259,41100.0
2009-10-14 11:30:00,28.77,28.8,28.76,28.77,56400.0,17.0319,17.0496,17.0259,17.0319,56400.0
2009-10-14 11:40:00,28.76,28.8,28.75,28.79,27700.0,17.0259,17.0496,17.02,17.0437,27700.0
2009-10-14 11:50:00,28.79,28.8,28.78,28.8,16100.0,17.0437,17.0496,17.0378,17.0496,16100.0
2009-10-14 12:00:00,28.8,28.81,28.79,28.79,47000.0,17.0496,17.0555,17.0437,17.0437,47000.0
2009-10-14 12:10:00,28.8,28.8,28.76,28.79,36900.0,17.0496,17.0496,17.0259,17.0437,36900.0
2009-10-14 12:20:00,28.79,28.8,28.77,28.79,40800.0,17.0437,17.0496,17.0319,17.0437,40800.0
2009-10-14 12:30:00,28.79,28.79,28.75,28.78,59200.0,17.0437,17.0437,17.02,17.0378,59200.0
2009-10-14 12:40:00,28.78,28.8,28.77,28.78,26300.0,17.0378,17.0496,17.0319,17.0378,26300.0
2009-10-14 12:50:00,28.77,28.8,28.77,28.8,23000.0,17.0319,17.0496,17.0319,17.0496,23000.0
2009-10-14 13:00:00,28.8,28.82,28.79,28.8,20900.0,17.0496,17.0615,17.0437,17.0496,20900.0
2009-10-14 13:10:00,28.8,28.84,28.8,28.84,72200.0,17.0496,17.0733,17.0496,17.0733,72200.0
2009-10-14 13:20:00,28.84,28.85,28.8,28.81,32000.0,17.0733,17.0792,17.0496,17.0555,32000.0
2009-10-14 13:30:00,28.8,28.81,28.77,28.8,28600.0,17.0496,17.0555,17.0319,17.0496,28600.0
2009-10-14 13:40:00,28.8,28.82,28.79,28.79,43100.0,17.0496,17.0615,17.0437,17.0437,43100.0
2009-10-14 13:50:00,28.79,28.85,28.78,28.85,68900.0,17.0437,17.0792,17.0378,17.0792,68900.0
2009-10-14 14:00:00,28.85,28.87,28.81,28.87,53700.0,17.0792,17.0911,17.0555,17.0911,53700.0
2009-10-14 14:10:00,28.87,28.88,28.82,28.88,58700.0,17.0911,17.097,17.0615,17.097,58700.0
2009-10-14 14:20:00,28.87,28.92,28.87,28.89,90300.0,17.0911,17.1207,17.0911,17.1029,90300.0
2009-10-14 14:30:00,28.89,28.91,28.86,28.87,76800.0,17.1029,17.1147,17.0851,17.0911,76800.0
2009-10-14 14:40:00,28.87,28.92,28.86,28.92,70400.0,17.0911,17.1207,17.0851,17.1207,70400.0
2009-10-14 14:50:00,28.92,28.93,28.88,28.92,53600.0,17.1207,17.1266,17.097,17.1207,53600.0
2009-10-14 15:00:00,28.92,28.94,28.89,28.94,76900.0,17.1207,17.1325,17.1029,17.1325,76900.0
2009-10-14 15:10:00,28.93,28.94,28.91,28.92,91600.0,17.1266,17.1325,17.1147,17.1207,91600.0
2009-10-14 15:20:00,28.92,28.98,28.9,28.98,91300.0,17.1207,17.1562,17.1088,17.1562,91300.0
2009-10-14 15:30:00,28.98,29.02,28.97,29.02,92000.0,17.1562,17.1799,17.1503,17.1799,92000.0
2009-10-14 15:40:00,29.02,29.02,28.97,28.98,111300.0,17.1799,17.1799,17.1503,17.1562,111300.0
2009-10-14 15:50:00,28.98,29.04,28.98,29.03,171000.0,17.1562,17.1917,17.1562,17.1858,171000.0
2009-10-15 09:30:00,29.02,29.11,29.0,29.08,94900.0,17.1799,17.2331,17.168,17.2154,94900.0
2009-10-15 09:40:00,29.08,29.08,29.02,29.05,57200.0,17.2154,17.2154,17.1799,17.1976,57200.0
2009-10-15 09:50:00,29.05,29.1,29.02,29.03,59300.0,17.1976,17.2272,17.1799,17.1858,59300.0
2009-10-15 10:00:00,29.02,29.02,28.95,28.96,55300.0,17.1799,17.1799,17.1384,17.1443,55300.0
2009-10-15 10:10:00,28.97,28.99,28.9,28.94,52800.0,17.1503,17.1621,17.1088,17.1325,52800.0
2009-10-15 10:20:00,28.94,28.94,28.89,28.92,34400.0,17.1325,17.1325,17.1029,17.1207,34400.0
2009-10-15 10:30:00,28.91,28.94,28.89,28.89,35300.0,17.1147,17.1325,17.1029,17.1029,35300.0
2009-10-15 10:40:00,28.89,28.91,28.85,28.85,49000.0,17.1029,17.1147,17.0792,17.0792,49000.0
2009-10-15 10:50:00,28.85,28.88,28.82,28.88,50200.0,17.0792,17.097,17.0615,17.097,50200.0
2009-10-15 11:00:00,28.88,28.92,28.88,28.91,24900.0,17.097,17.1207,17.097,17.1147,24900.0
2009-10-15 11:10:00,28.91,28.94,28.9,28.92,37900.0,17.1147,17.1325,17.1088,17.1207,37900.0
2009-10-15 11:20:00,28.91,28.91,28.84,28.84,46200.0,17.1147,17.1147,17.0733,17.0733,46200.0
2009-10-15 11:30:00,28.84,28.86,28.82,28.84,36500.0,17.0733,17.0851,17.0615,17.0733,36500.0
2009-10-15 11:40:00,28.84,28.85,28.81,28.84,39100.0,17.0733,17.0792,17.0555,17.0733,39100.0
2009-10-15 11:50:00,28.85,28.95,28.84,28.95,91900.0,17.0792,17.1384,17.0733,17.1384,91900.0
2009-10-15 12:00:00,28.95,28.99,28.94,28.95,57500.0,17.1384,17.1621,17.1325,17.1384,57500.0
2009-10-15 12:10:00,28.96,28.99,28.94,28.94,86600.0,17.1443,17.1621,17.1325,17.1325,86600.0
2009-10-15 12:20:00,28.95,28.96,28.9,28.9,62200.0,17.1384,17.1443,17.1088,17.1088,62200.0
2009-10-15 12:30:00,28.9,28.91,28.85,28.86,28600.0,17.1088,17.1147,17.0792,17.0851,28600.0
2009-10-15 12:40:00,28.85,28.88,28.85,28.88,18500.0,17.0792,17.097,17.0792,17.097,18500.0
2009-10-15 12:50:00,28.88,28.88,28.87,28.88,16000.0,17.097,17.097,17.0911,17.097,16000.0
2009-10-15 13:00:00,28.88,28.88,28.86,28.86,25800.0,17.097,17.097,17.0851,17.0851,25800.0
2009-10-15 13:10:00,28.87,28.88,28.86,28.88,11300.0,17.0911,17.097,17.0851,17.097,11300.0
2009-10-15 13:20:00,28.88,28.93,28.87,28.91,53500.0,17.097,17.1266,17.0911,17.1147,53500.0
2009-10-15 13:30:00,28.92,28.94,28.9,28.92,28900.0,17.1207,17.1325,17.1088,17.1207,28900.0
2009-10-15 13:40:00,28.91,28.93,28.87,28.9,24500.0,17.1147,17.1266,17.0911,17.1088,24500.0
2009-10-15 13:50:00,28.9,28.92,28.87,28.88,60300.0,17.1088,17.1207,17.0911,17.097,60300.0
2009-10-15 14:00:00,28.88,28.89,28.85,28.85,56500.0,17.097,17.1029,17.0792,17.0792,56500.0
2009-10-15 14:10:00,28.85,28.89,28.85,28.88,63800.0,17.0792,17.1029,17.0792,17.097,63800.0
2009-10-15 14:20:00,28.88,28.88,28.84,28.86,50900.0,17.097,17.097,17.0733,17.0851,50900.0
2009-10-15 14:30:00,28.86,28.89,28.85,28.89,55100.0,17.0851,17.1029,17.0792,17.1029,55100.0
2009-10-15 14:40:00,28.89,28.96,28.88,28.95,49100.0,17.1029,17.1443,17.097,17.1384,49100.0
2009-10-15 14:50:00,28.96,28.99,28.95,28.95,51500.0,17.1443,17.1621,17.1384,17.1384,51500.0
2009-10-15 15:00:00,28.95,28.99,28.95,28.98,71800.0,17.1384,17.1621,17.1384,17.1562,71800.0
2009-10-15 15:10:00,28.99,28.99,28.95,28.96,43600.0,17.1621,17.1621,17.1384,17.1443,43600.0
2009-10-15 15:20:00,28.95,28.95,28.88,28.89,95800.0,17.1384,17.1384,17.097,17.1029,95800.0
2009-10-15 15:30:00,28.88,28.9,28.83,28.85,215800.0,17.097,17.1088,17.0674,17.0792,215800.0
2009-10-15 15:40:00,28.85,28.86,28.79,28.82,287700.0,17.0792,17.0851,17.0437,17.0615,287700.0
2009-10-15 15:50:00,28.83,28.91,28.82,28.89,247300.0,17.0674,17.1147,17.0615,17.1029,247300.0
2009-10-16 09:30:00,28.51,28.74,28.51,28.73,288600.0,16.8779,17.0141,16.8779,17.0082,288600.0
2009-10-16 09:40:00,28.73,28.77,28.72,28.75,58900.0,17.0082,17.0319,17.0023,17.02,58900.0
2009-10-16 09:50:00,28.75,28.77,28.64,28.68,163400.0,17.02,17.0319,16.9549,16.9786,163400.0
2009-10-16 10:00:00,28.68,28.69,28.53,28.53,159000.0,16.9786,16.9845,16.8898,16.8898,159000.0
2009-10-16 10:10:00,28.53,28.55,28.5,28.53,95800.0,16.8898,16.9016,16.872,16.8898,95800.0
2009-10-16 10:20:00,28.54,28.56,28.49,28.53,57300.0,16.8957,16.9075,16.8661,16.8898,57300.0
2009-10-16 10:30:00,28.52,28.53,28.49,28.52,65000.0,16.8839,16.8898,16.8661,16.8839,65000.0
2009-10-16 10:40:00,28.52,28.54,28.51,28.53,49400.0,16.8839,16.8957,16.8779,16.8898,49400.0
2009-10-16 10:50:00,28.53,28.57,28.52,28.55,53700.0,16.8898,16.9135,16.8839,16.9016,53700.0
2009-10-16 11:00:00,28.57,28.6,28.56,28.59,35600.0,16.9135,16.9312,16.9075,16.9253,35600.0
2009-10-16 11:10:00,28.59,28.6,28.55,28.59,61500.0,16.9253,16.9312,16.9016,16.9253,61500.0
2009-10-16 11:20:00,28.59,28.61,28.5,28.53,45500.0,16.9253,16.9371,16.872,16.8898,45500.0
2009-10-16 11:30:00,28.53,28.54,28.46,28.49,49000.0,16.8898,16.8957,16.8483,16.8661,49000.0
2009-10-16 11:40:00,28.49,28.51,28.45,28.51,57400.0,16.8661,16.8779,16.8424,16.8779,57400.0
2009-10-16 11:50:00,28.5,28.52,28.49,28.52,20000.0,16.872,16.8839,16.8661,16.8839,20000.0
2009-10-16 12:00:00,28.52,28.54,28.5,28.54,30000.0,16.8839,16.8957,16.872,16.8957,30000.0
2009-10-16 12:10:00,28.53,28.55,28.53,28.55,21800.0,16.8898,16.9016,16.8898,16.9016,21800.0
2009-10-16 12:20:00,28.55,28.58,28.53,28.55,38300.0,16.9016,16.9194,16.8898,16.9016,38300.0
2009-10-16 12:30:00,28.55,28.58,28.55,28.58,15900.0,16.9016,16.9194,16.9016,16.9194,15900.0
2009-10-16 12:40:00,28.57,28.58,28.55,28.57,33700.0,16.9135,16.9194,16.9016,16.9135,33700.0
2009-10-16 12:50:00,28.56,28.59,28.56,28.57,28800.0,16.9075,16.9253,16.9075,16.9135,28800.0
2009-10-16 13:00:00,28.57,28.59,28.57,28.57,25900.0,16.9135,16.9253,16.9135,16.9135,25900.0
2009-10-16 13:10:00,28.58,28.67,28.57,28.66,35700.0,16.9194,16.9727,16.9135,16.9667,35700.0
2009-10-16 13:20:00,28.66,28.7,28.64,28.68,96300.0,16.9667,16.9904,16.9549,16.9786,96300.0
2009-10-16 13:30:00,28.68,28.77,28.66,28.73,94900.0,16.9786,17.0319,16.9667,17.0082,94900.0
2009-10-16 13:40:00,28.73,28.79,28.72,28.79,27800.0,17.0082,17.0437,17.0023,17.0437,27800.0
2009-10-16 13:50:00,28.79,28.82,28.73,28.73,32600.0,17.0437,17.0615,17.0082,17.0082,32600.0
2009-10-16 14:00:00,28.73,28.74,28.68,28.68,43900.0,17.0082,17.0141,16.9786,16.9786,43900.0
2009-10-16 14:10:00,28.68,28.7,28.65,28.68,107200.0,16.9786,16.9904,16.9608,16.9786,107200.0
2009-10-16 14:20:00,28.68,28.74,28.68,28.73,21500.0,16.9786,17.0141,16.9786,17.0082,21500.0
2009-10-16 14:30:00,28.73,28.76,28.71,28.75,41700.0,17.0082,17.0259,16.9963,17.02,41700.0
2009-10-16 14:40:00,28.74,28.75,28.69,28.7,29200.0,17.0141,17.02,16.9845,16.9904,29200.0
2009-10-16 14:50:00,28.7,28.7,28.69,28.69,8000.0,16.9904,16.9904,16.9845,16.9845,8000.0
2009-10-16 15:00:00,28.69,28.71,28.69,28.7,28400.0,16.9845,16.9963,16.9845,16.9904,28400.0
2009-10-16 15:10:00,28.7,28.77,28.69,28.74,110000.0,16.9904,17.0319,16.9845,17.0141,110000.0
2009-10-16 15:20:00,28.74,28.79,28.73,28.79,67400.0,17.0141,17.0437,17.0082,17.0437,67400.0
2009-10-16 15:30:00,28.79,28.82,28.75,28.8,90100.0,17.0437,17.0615,17.02,17.0496,90100.0
2009-10-16 15:40:00,28.8,28.83,28.79,28.8,87900.0,17.0496,17.0674,17.0437,17.0496,87900.0
2009-10-16 15:50:00,28.8,28.8,28.74,28.77,242600.0,17.0496,17.0496,17.0141,17.0319,242600.0
2009-10-19 09:30:00,28.83,28.85,28.71,28.71,124800.0,17.0674,17.0792,16.9963,16.9963,124800.0
2009-10-19 09:40:00,28.71,28.79,28.65,28.68,42000.0,16.9963,17.0437,16.9608,16.9786,42000.0
2009-10-19 09:50:00,28.67,28.67,28.56,28.59,79000.0,16.9727,16.9727,16.9075,16.9253,79000.0
2009-10-19 10:00:00,28.6,28.6,28.51,28.52,106100.0,16.9312,16.9312,16.8779,16.8839,106100.0
2009-10-19 10:10:00,28.51,28.54,28.46,28.51,264800.0,16.8779,16.8957,16.8483,16.8779,264800.0
2009-10-19 10:20:00,28.51,28.66,28.51,28.64,82500.0,16.8779,16.9667,16.8779,16.9549,82500.0
2009-10-19 10:30:00,28.64,28.7,28.64,28.64,44400.0,16.9549,16.9904,16.9549,16.9549,44400.0
2009-10-19 10:40:00,28.65,28.71,28.64,28.69,82400.0,16.9608,16.9963,16.9549,16.9845,82400.0
2009-10-19 10:50:00,28.69,28.78,28.68,28.74,205500.0,16.9845,17.0378,16.9786,17.0141,205500.0
2009-10-19 11:00:00,28.73,28.78,28.71,28.73,96600.0,17.0082,17.0378,16.9963,17.0082,96600.0
2009-10-19 11:10:00,28.72,28.74,28.7,28.73,113100.0,17.0023,17.0141,16.9904,17.0082,113100.0
2009-10-19 11:20:00,28.73,28.81,28.72,28.8,59400.0,17.0082,17.0555,17.0023,17.0496,59400.0
2009-10-19 11:30:00,28.82,28.87,28.8,28.87,99900.0,17.0615,17.0911,17.0496,17.0911,99900.0
2009-10-19 11:40:00,28.86,28.89,28.81,28.83,133600.0,17.0851,17.1029,17.0555,17.0674,133600.0
2009-10-19 11:50:00,28.83,28.89,28.82,28.89,56400.0,17.0674,17.1029,17.0615,17.1029,56400.0
2009-10-19 12:00:00,28.89,28.95,28.86,28.95,54400.0,17.1029,17.1384,17.0851,17.1384,54400.0
2009-10-19 12:10:00,28.95,28.97,28.93,28.97,64700.0,17.1384,17.1503,17.1266,17.1503,64700.0
2009-10-19 12:20:00,28.96,28.97,28.93,28.94,35400.0,17.1443,17.1503,17.1266,17.1325,35400.0
2009-10-19 12:30:00,28.94,28.95,28.88,28.88,49300.0,17.1325,17.1384,17.097,17.097,49300.0
2009-10-19 12:40:00,28.89,28.95,28.88,28.92,74600.0,17.1029,17.1384,17.097,17.1207,74600.0
2009-10-19 12:50:00,28.92,28.92,28.89,28.92,11100.0,17.1207,17.1207,17.1029,17.1207,11100.0
2009-10-19 13:00:00,28.91,28.92,28.88,28.88,40300.0,17.1147,17.1207,17.097,17.097,40300.0
2009-10-19 13:10:00,28.88,28.89,28.85,28.86,27100.0,17.097,17.1029,17.0792,17.0851,27100.0
2009-10-19 13:20:00,28.87,28.89,28.84,28.89,31500.0,17.0911,17.1029,17.0733,17.1029,31500.0
2009-10-19 13:30:00,28.89,28.93,28.87,28.9,98500.0,17.1029,17.1266,17.0911,17.1088,98500.0
2009-10-19 13:40:00,28.9,28.91,28.84,28.85,20500.0,17.1088,17.1147,17.0733,17.0792,20500.0
2009-10-19 13:50:00,28.85,28.87,28.84,28.86,49100.0,17.0792,17.0911,17.0733,17.0851,49100.0
2009-10-19 14:00:00,28.86,28.88,28.85,28.85,41500.0,17.0851,17.097,17.0792,17.0792,41500.0
2009-10-19 14:10:00,28.86,28.91,28.85,28.88,30300.0,17.0851,17.1147,17.0792,17.097,30300.0
2009-10-19 14:20:00,28.88,28.91,28.86,28.87,90000.0,17.097,17.1147,17.0851,17.0911,90000.0
2009-10-19 14:30:00,28.88,28.89,28.85,28.88,41400.0,17.097,17.1029,17.0792,17.097,41400.0
2009-10-19 14:40:00,28.88,28.89,28.84,28.85,33100.0,17.097,17.1029,17.0733,17.0792,33100.0
2009-10-19 14:50:00,28.84,28.87,28.84,28.85,75300.0,17.0733,17.0911,17.0733,17.0792,75300.0
2009-10-19 15:00:00,28.85,28.87,28.8,28.87,171400.0,17.0792,17.0911,17.0496,17.0911,171400.0
2009-10-19 15:10:00,28.87,28.88,28.84,28.86,93900.0,17.0911,17.097,17.0733,17.0851,93900.0
2009-10-19 15:20:00,28.86,28.86,28.83,28.85,57500.0,17.0851,17.0851,17.0674,17.0792,57500.0
2009-10-19 15:30:00,28.85,28.85,28.78,28.78,87700.0,17.0792,17.0792,17.0378,17.0378,87700.0
2009-10-19 15:40:00,28.78,28.81,28.75,28.8,135700.0,17.0378,17.0555,17.02,17.0496,135700.0
2009-10-19 15:50:00,28.8,28.83,28.79,28.81,236500.0,17.0496,17.0674,17.0437,17.0555,236500.0
2009-10-20 09:30:00,28.84,28.95,28.54,28.54,170400.0,17.0733,17.1384,16.8957,16.8957,170400.0
2009-10-20 09:40:00,28.54,28.62,28.51,28.6,127600.0,16.8957,16.9431,16.8779,16.9312,127600.0
2009-10-20 09:50:00,28.61,28.63,28.57,28.62,54400.0,16.9371,16.949,16.9135,16.9431,54400.0
2009-10-20 10:00:00,28.62,28.67,28.56,28.58,42400.0,16.9431,16.9727,16.9075,16.9194,42400.0
2009-10-20 10:10:00,28.58,28.61,28.52,28.56,55300.0,16.9194,16.9371,16.8839,16.9075,55300.0
2009-10-20 10:20:00,28.56,28.57,28.5,28.54,54400.0,16.9075,16.9135,16.872,16.8957,54400.0
2009-10-20 10:30:00,28.55,28.6,28.51,28.57,31600.0,16.9016,16.9312,16.8779,16.9135,31600.0
2009-10-20 10:40:00,28.58,28.6,28.51,28.53,38500.0,16.9194,16.9312,16.8779,16.8898,38500.0
2009-10-20 10:50:00,28.52,28.55,28.51,28.51,26900.0,16.8839,16.9016,16.8779,16.8779,26900.0
2009-10-20 11:00:00,28.51,28.52,28.5,28.5,34600.0,16.8779,16.8839,16.872,16.872,34600.0
2009-10-20 11:10:00,28.51,28.58,28.5,28.57,44100.0,16.8779,16.9194,16.872,16.9135,44100.0
2009-10-20 11:20:00,28.57,28.59,28.51,28.51,45400.0,16.9135,16.9253,16.8779,16.8779,45400.0
2009-10-20 11:30:00,28.51,28.53,28.47,28.5,55700.0,16.8779,16.8898,16.8543,16.872,55700.0
2009-10-20 11:40:00,28.5,28.5,28.44,28.47,40100.0,16.872,16.872,16.8365,16.8543,40100.0
2009-10-20 11:50:00,28.46,28.46,28.43,28.44,33200.0,16.8483,16.8483,16.8306,16.8365,33200.0
2009-10-20 12:00:00,28.44,28.44,28.4,28.41,33600.0,16.8365,16.8365,16.8128,16.8187,33600.0
2009-10-20 12:10:00,28.41,28.42,28.39,28.41,32900.0,16.8187,16.8247,16.8069,16.8187,32900.0
2009-10-20 12:20:00,28.41,28.42,28.38,28.4,20500.0,16.8187,16.8247,16.801,16.8128,20500.0
2009-10-20 12:30:00,28.4,28.4,28.35,28.37,42200.0,16.8128,16.8128,16.7832,16.7951,42200.0
2009-10-20 12:40:00,28.36,28.4,28.35,28.4,37600.0,16.7891,16.8128,16.7832,16.8128,37600.0
2009-10-20 12:50:00,28.4,28.42,28.36,28.38,41800.0,16.8128,16.8247,16.7891,16.801,41800.0
2009-10-20 13:00:00,28.37,28.4,28.37,28.38,15000.0,16.7951,16.8128,16.7951,16.801,15000.0
2009-10-20 13:10:00,28.38,28.45,28.38,28.43,27200.0,16.801,16.8424,16.801,16.8306,27200.0
2009-10-20 13:20:00,28.43,28.46,28.43,28.45,28500.0,16.8306,16.8483,16.8306,16.8424,28500.0
2009-10-20 13:30:00,28.45,28.46,28.43,28.45,41000.0,16.8424,16.8483,16.8306,16.8424,41000.0
2009-10-20 13:40:00,28.44,28.48,28.43,28.47,21500.0,16.8365,16.8602,16.8306,16.8543,21500.0
2009-10-20 13:50:00,28.46,28.47,28.4,28.41,42800.0,16.8483,16.8543,16.8128,16.8187,42800.0
2009-10-20 14:00:00,28.41,28.44,28.4,28.43,51600.0,16.8187,16.8365,16.8128,16.8306,51600.0
2009-10-20 14:10:00,28.43,28.48,28.42,28.48,25400.0,16.8306,16.8602,16.8247,16.8602,25400.0
2009-10-20 14:20:00,28.48,28.5,28.46,28.46,58300.0,16.8602,16.872,16.8483,16.8483,58300.0
2009-10-20 14:30:00,28.47,28.54,28.45,28.53,51400.0,16.8543,16.8957,16.8424,16.8898,51400.0
2009-10-20 14:40:00,28.53,28.54,28.51,28.52,34600.0,16.8898,16.8957,16.8779,16.8839,34600.0
2009-10-20 14:50:00,28.53,28.54,28.5,28.54,23600.0,16.8898,16.8957,16.872,16.8957,23600.0
2009-10-20 15:00:00,28.54,28.55,28.5,28.5,36400.0,16.8957,16.9016,16.872,16.872,36400.0
2009-10-20 15:10:00,28.5,28.53,28.48,28.53,46500.0,16.872,16.8898,16.8602,16.8898,46500.0
2009-10-20 15:20:00,28.52,28.55,28.5,28.55,56000.0,16.8839,16.9016,16.872,16.9016,56000.0
2009-10-20 15:30:00,28.55,28.59,28.54,28.54,70700.0,16.9016,16.9253,16.8957,16.8957,70700.0
2009-10-20 15:40:00,28.55,28.6,28.54,28.6,104700.0,16.9016,16.9312,16.8957,16.9312,104700.0
2009-10-20 15:50:00,28.6,28.6,28.55,28.56,169400.0,16.9312,16.9312,16.9016,16.9075,169400.0
2009-10-21 09:30:00,28.6,28.67,28.5,28.66,43600.0,16.9312,16.9727,16.872,16.9667,43600.0
2009-10-21 09:40:00,28.65,28.77,28.64,28.77,61000.0,16.9608,17.0319,16.9549,17.0319,61000.0
2009-10-21 09:50:00,28.76,28.92,28.75,28.91,114100.0,17.0259,17.1207,17.02,17.1147,114100.0
2009-10-21 10:00:00,28.9,29.0,28.9,28.96,77400.0,17.1088,17.168,17.1088,17.1443,77400.0
2009-10-21 10:10:00,28.96,29.02,28.92,28.98,73500.0,17.1443,17.1799,17.1207,17.1562,73500.0
2009-10-21 10:20:00,28.98,29.0,28.93,28.96,51900.0,17.1562,17.168,17.1266,17.1443,51900.0
2009-10-21 10:30:00,28.96,28.99,28.92,28.95,89100.0,17.1443,17.1621,17.1207,17.1384,89100.0
2009-10-21 10:40:00,28.95,29.07,28.94,29.0,108500.0,17.1384,17.2095,17.1325,17.168,108500.0
2009-10-21 10:50:00,29.02,29.05,28.98,29.0,66100.0,17.1799,17.1976,17.1562,17.168,66100.0
2009-10-21 11:00:00,29.01,29.05,29.0,29.04,91800.0,17.1739,17.1976,17.168,17.1917,91800.0
2009-10-21 11:10:00,29.05,29.05,28.93,28.95,97500.0,17.1976,17.1976,17.1266,17.1384,97500.0
2009-10-21 11:20:00,28.95,28.95,28.89,28.92,49200.0,17.1384,17.1384,17.1029,17.1207,49200.0
2009-10-21 11:30:00,28.92,28.92,28.87,28.91,35600.0,17.1207,17.1207,17.0911,17.1147,35600.0
2009-10-21 11:40:00,28.91,28.91,28.84,28.85,29900.0,17.1147,17.1147,17.0733,17.0792,29900.0
2009-10-21 11:50:00,28.85,28.85,28.82,28.83,20100.0,17.0792,17.0792,17.0615,17.0674,20100.0
2009-10-21 12:00:00,28.84,28.9,28.83,28.85,40500.0,17.0733,17.1088,17.0674,17.0792,40500.0
2009-10-21 12:10:00,28.85,28.89,28.81,28.89,35200.0,17.0792,17.1029,17.0555,17.1029,35200.0
2009-10-21 12:20:00,28.89,28.89,28.85,28.87,28400.0,17.1029,17.1029,17.0792,17.0911,28400.0
2009-10-21 12:30:00,28.88,28.89,28.86,28.88,36600.0,17.097,17.1029,17.0851,17.097,36600.0
2009-10-21 12:40:00,28.89,28.91,28.88,28.9,10200.0,17.1029,17.1147,17.097,17.1088,10200.0
2009-10-21 12:50:00,28.9,28.91,28.86,28.88,40800.0,17.1088,17.1147,17.0851,17.097,40800.0
2009-10-21 13:00:00,28.88,28.88,28.82,28.82,15200.0,17.097,17.097,17.0615,17.0615,15200.0
2009-10-21 13:10:00,28.82,28.85,28.82,28.84,22300.0,17.0615,17.0792,17.0615,17.0733,22300.0
2009-10-21 13:20:00,28.85,28.85,28.82,28.83,34300.0,17.0792,17.0792,17.0615,17.0674,34300.0
2009-10-21 13:30:00,28.83,28.86,28.79,28.85,37900.0,17.0674,17.0851,17.0437,17.0792,37900.0
2009-10-21 13:40:00,28.85,28.88,28.84,28.85,33100.0,17.0792,17.097,17.0733,17.0792,33100.0
2009-10-21 13:50:00,28.85,28.92,28.85,28.9,31600.0,17.0792,17.1207,17.0792,17.1088,31600.0
2009-10-21 14:00:00,28.91,28.92,28.88,28.91,25700.0,17.1147,17.1207,17.097,17.1147,25700.0
2009-10-21 14:10:00,28.9,28.9,28.82,28.84,30600.0,17.1088,17.1088,17.0615,17.0733,30600.0
2009-10-21 14:20:00,28.83,28.87,28.81,28.85,43900.0,17.0674,17.0911,17.0555,17.0792,43900.0
2009-10-21 14:30:00,28.85,28.87,28.8,28.83,42000.0,17.0792,17.0911,17.0496,17.0674,42000.0
2009-10-21 14:40:00,28.83,28.91,28.82,28.88,43900.0,17.0674,17.1147,17.0615,17.097,43900.0
2009-10-21 14:50:00,28.89,28.9,28.86,28.89,27600.0,17.1029,17.1088,17.0851,17.1029,27600.0
2009-10-21 15:00:00,28.9,28.9,28.86,28.87,36600.0,17.1088,17.1088,17.0851,17.0911,36600.0
2009-10-21 15:10:00,28.87,28.92,28.87,28.88,135500.0,17.0911,17.1207,17.0911,17.097,135500.0
2009-10-21 15:20:00,28.88,28.88,28.76,28.79,199500.0,17.097,17.097,17.0259,17.0437,199500.0
2009-10-21 15:30:00,28.78,28.78,28.61,28.66,207900.0,17.0378,17.0378,16.9371,16.9667,207900.0
2009-10-21 15:40:00,28.66,28.67,28.56,28.59,148600.0,16.9667,16.9727,16.9075,16.9253,148600.0
2009-10-21 15:50:00,28.59,28.63,28.55,28.6,193200.0,16.9253,16.949,16.9016,16.9312,193200.0
2009-10-22 09:30:00,28.52,28.52,28.39,28.41,148500.0,16.8839,16.8839,16.8069,16.8187,148500.0
2009-10-22 09:40:00,28.41,28.43,28.3,28.31,57600.0,16.8187,16.8306,16.7536,16.7595,57600.0
2009-10-22 09:50:00,28.31,28.36,28.27,28.32,54800.0,16.7595,16.7891,16.7359,16.7655,54800.0
2009-10-22 10:00:00,28.33,28.33,28.26,28.31,61700.0,16.7714,16.7714,16.7299,16.7595,61700.0
2009-10-22 10:10:00,28.31,28.37,28.29,28.3,86200.0,16.7595,16.7951,16.7477,16.7536,86200.0
2009-10-22 10:20:00,28.29,28.38,28.28,28.34,57000.0,16.7477,16.801,16.7418,16.7773,57000.0
2009-10-22 10:30:00,28.35,28.38,28.31,28.35,47700.0,16.7832,16.801,16.7595,16.7832,47700.0
2009-10-22 10:40:00,28.37,28.41,28.36,28.37,32900.0,16.7951,16.8187,16.7891,16.7951,32900.0
2009-10-22 10:50:00,28.37,28.47,28.36,28.45,30100.0,16.7951,16.8543,16.7891,16.8424,30100.0
2009-10-22 11:00:00,28.46,28.48,28.44,28.46,31100.0,16.8483,16.8602,16.8365,16.8483,31100.0
2009-10-22 11:10:00,28.46,28.51,28.46,28.47,28100.0,16.8483,16.8779,16.8483,16.8543,28100.0
2009-10-22 11:20:00,28.47,28.54,28.46,28.49,44300.0,16.8543,16.8957,16.8483,16.8661,44300.0
2009-10-22 11:30:00,28.49,28.53,28.48,28.51,33500.0,16.8661,16.8898,16.8602,16.8779,33500.0
2009-10-22 11:40:00,28.52,28.56,28.5,28.53,52900.0,16.8839,16.9075,16.872,16.8898,52900.0
2009-10-22 11:50:00,28.53,28.58,28.47,28.58,54100.0,16.8898,16.9194,16.8543,16.9194,54100.0
2009-10-22 12:00:00,28.58,28.64,28.57,28.63,70800.0,16.9194,16.9549,16.9135,16.949,70800.0
2009-10-22 12:10:00,28.63,28.66,28.63,28.64,49800.0,16.949,16.9667,16.949,16.9549,49800.0
2009-10-22 12:20:00,28.64,28.64,28.59,28.6,30200.0,16.9549,16.9549,16.9253,16.9312,30200.0
2009-10-22 12:30:00,28.61,28.67,28.61,28.64,42600.0,16.9371,16.9727,16.9371,16.9549,42600.0
2009-10-22 12:40:00,28.64,28.73,28.64,28.68,70700.0,16.9549,17.0082,16.9549,16.9786,70700.0
2009-10-22 12:50:00,28.69,28.7,28.65,28.7,58900.0,16.9845,16.9904,16.9608,16.9904,58900.0
2009-10-22 13:00:00,28.69,28.7,28.67,28.7,35100.0,16.9845,16.9904,16.9727,16.9904,35100.0
2009-10-22 13:10:00,28.69,28.73,28.67,28.68,70300.0,16.9845,17.0082,16.9727,16.9786,70300.0
2009-10-22 13:20:00,28.67,28.72,28.67,28.71,26800.0,16.9727,17.0023,16.9727,16.9963,26800.0
2009-10-22 13:30:00,28.7,28.71,28.66,28.71,25900.0,16.9904,16.9963,16.9667,16.9963,25900.0
2009-10-22 13:40:00,28.7,28.7,28.66,28.68,39600.0,16.9904,16.9904,16.9667,16.9786,39600.0
2009-10-22 13:50:00,28.68,28.72,28.67,28.72,37200.0,16.9786,17.0023,16.9727,17.0023,37200.0
2009-10-22 14:00:00,28.72,28.78,28.72,28.78,58500.0,17.0023,17.0378,17.0023,17.0378,58500.0
2009-10-22 14:10:00,28.78,28.87,28.77,28.84,82300.0,17.0378,17.0911,17.0319,17.0733,82300.0
2009-10-22 14:20:00,28.83,28.91,28.83,28.89,66000.0,17.0674,17.1147,17.0674,17.1029,66000.0
2009-10-22 14:30:00,28.9,28.92,28.88,28.9,93900.0,17.1088,17.1207,17.097,17.1088,93900.0
2009-10-22 14:40:00,28.89,28.9,28.83,28.88,82700.0,17.1029,17.1088,17.0674,17.097,82700.0
2009-10-22 14:50:00,28.87,28.93,28.87,28.93,65600.0,17.0911,17.1266,17.0911,17.1266,65600.0
2009-10-22 15:00:00,28.93,28.95,28.9,28.93,77600.0,17.1266,17.1384,17.1088,17.1266,77600.0
2009-10-22 15:10:00,28.93,29.0,28.92,28.99,76300.0,17.1266,17.168,17.1207,17.1621,76300.0
2009-10-22 15:20:00,28.99,29.02,28.97,28.99,87500.0,17.1621,17.1799,17.1503,17.1621,87500.0
2009-10-22 15:30:00,28.98,28.99,28.9,28.93,133600.0,17.1562,17.1621,17.1088,17.1266,133600.0
2009-10-22 15:40:00,28.94,28.94,28.87,28.9,79400.0,17.1325,17.1325,17.0911,17.1088,79400.0
2009-10-22 15:50:00,28.9,28.94,28.87,28.92,208100.0,17.1088,17.1325,17.0911,17.1207,208100.0
2009-10-23 09:30:00,28.82,28.9,28.68,28.74,99900.0,17.0615,17.1088,16.9786,17.0141,99900.0
2009-10-23 09:40:00,28.73,28.79,28.68,28.71,73000.0,17.0082,17.0437,16.9786,16.9963,73000.0
2009-10-23 09:50:00,28.71,28.8,28.69,28.79,59500.0,16.9963,17.0496,16.9845,17.0437,59500.0
2009-10-23 10:00:00,28.81,28.86,28.64,28.66,116200.0,17.0555,17.0851,16.9549,16.9667,116200.0
2009-10-23 10:10:00,28.66,28.67,28.59,28.66,74800.0,16.9667,16.9727,16.9253,16.9667,74800.0
2009-10-23 10:20:00,28.66,28.7,28.64,28.66,55000.0,16.9667,16.9904,16.9549,16.9667,55000.0
2009-10-23 10:30:00,28.66,28.66,28.6,28.66,61000.0,16.9667,16.9667,16.9312,16.9667,61000.0
2009-10-23 10:40:00,28.66,28.67,28.58,28.61,46500.0,16.9667,16.9727,16.9194,16.9371,46500.0
2009-10-23 10:50:00,28.61,28.62,28.47,28.48,95000.0,16.9371,16.9431,16.8543,16.8602,95000.0
2009-10-23 11:00:00,28.47,28.51,28.46,28.49,55800.0,16.8543,16.8779,16.8483,16.8661,55800.0
2009-10-23 11:10:00,28.5,28.52,28.4,28.4,57800.0,16.872,16.8839,16.8128,16.8128,57800.0
2009-10-23 11:20:00,28.4,28.47,28.38,28.46,65500.0,16.8128,16.8543,16.801,16.8483,65500.0
2009-10-23 11:30:00,28.46,28.48,28.42,28.45,58500.0,16.8483,16.8602,16.8247,16.8424,58500.0
2009-10-23 11:40:00,28.45,28.47,28.43,28.43,16200.0,16.8424,16.8543,16.8306,16.8306,16200.0
2009-10-23 11:50:00,28.44,28.5,28.44,28.46,41600.0,16.8365,16.872,16.8365,16.8483,41600.0
2009-10-23 12:00:00,28.46,28.53,28.46,28.53,31100.0,16.8483,16.8898,16.8483,16.8898,31100.0
2009-10-23 12:10:00,28.53,28.53,28.49,28.53,38000.0,16.8898,16.8898,16.8661,16.8898,38000.0
2009-10-23 12:20:00,28.53,28.55,28.51,28.55,31200.0,16.8898,16.9016,16.8779,16.9016,31200.0
2009-10-23 12:30:00,28.55,28.58,28.52,28.56,21300.0,16.9016,16.9194,16.8839,16.9075,21300.0
2009-10-23 12:40:00,28.57,28.63,28.56,28.6,18800.0,16.9135,16.949,16.9075,16.9312,18800.0
2009-10-23 12:50:00,28.61,28.61,28.51,28.54,26600.0,16.9371,16.9371,16.8779,16.8957,26600.0
2009-10-23 13:00:00,28.53,28.54,28.48,28.54,38000.0,16.8898,16.8957,16.8602,16.8957,38000.0
2009-10-23 13:10:00,28.54,28.59,28.53,28.56,27600.0,16.8957,16.9253,16.8898,16.9075,27600.0
2009-10-23 13:20:00,28.56,28.56,28.46,28.48,37300.0,16.9075,16.9075,16.8483,16.8602,37300.0
2009-10-23 13:30:00,28.47,28.48,28.37,28.45,97700.0,16.8543,16.8602,16.7951,16.8424,97700.0
2009-10-23 13:40:00,28.45,28.51,28.42,28.51,78700.0,16.8424,16.8779,16.8247,16.8779,78700.0
2009-10-23 13:50:00,28.5,28.56,28.5,28.54,61800.0,16.872,16.9075,16.872,16.8957,61800.0
2009-10-23 14:00:00,28.54,28.54,28.48,28.53,80200.0,16.8957,16.8957,16.8602,16.8898,80200.0
2009-10-23 14:10:00,28.53,28.61,28.52,28.61,91400.0,16.8898,16.9371,16.8839,16.9371,91400.0
2009-10-23 14:20:00,28.61,28.65,28.57,28.57,167200.0,16.9371,16.9608,16.9135,16.9135,167200.0
2009-10-23 14:30:00,28.57,28.57,28.51,28.55,59200.0,16.9135,16.9135,16.8779,16.9016,59200.0
2009-10-23 14:40:00,28.55,28.6,28.54,28.56,44300.0,16.9016,16.9312,16.8957,16.9075,44300.0
2009-10-23 14:50:00,28.57,28.57,28.53,28.56,41800.0,16.9135,16.9135,16.8898,16.9075,41800.0
2009-10-23 15:00:00,28.56,28.59,28.52,28.56,75000.0,16.9075,16.9253,16.8839,16.9075,75000.0
2009-10-23 15:10:00,28.56,28.63,28.55,28.61,61900.0,16.9075,16.949,16.9016,16.9371,61900.0
2009-10-23 15:20:00,28.62,28.63,28.53,28.57,53600.0,16.9431,16.949,16.8898,16.9135,53600.0
2009-10-23 15:30:00,28.58,28.58,28.47,28.51,85800.0,16.9194,16.9194,16.8543,16.8779,85800.0
2009-10-23 15:40:00,28.51,28.55,28.49,28.55,88600.0,16.8779,16.9016,16.8661,16.9016,88600.0
2009-10-23 15:50:00,28.54,28.56,28.51,28.52,211600.0,16.8957,16.9075,16.8779,16.8839,211600.0
2009-10-26 09:30:00,28.52,28.71,28.52,28.69,66300.0,16.8839,16.9963,16.8839,16.9845,66300.0
2009-10-26 09:40:00,28.68,28.84,28.63,28.84,63900.0,16.9786,17.0733,16.949,17.0733,63900.0
2009-10-26 09:50:00,28.84,29.04,28.82,29.02,116200.0,17.0733,17.1917,17.0615,17.1799,116200.0
2009-10-26 10:00:00,29.03,29.1,29.03,29.05,95200.0,17.1858,17.2272,17.1858,17.1976,95200.0
2009-10-26 10:10:00,29.05,29.14,29.04,29.09,78500.0,17.1976,17.2509,17.1917,17.2213,78500.0
2009-10-26 10:20:00,29.09,29.12,29.05,29.05,48600.0,17.2213,17.2391,17.1976,17.1976,48600.0
2009-10-26 10:30:00,29.05,29.1,29.03,29.06,43000.0,17.1976,17.2272,17.1858,17.2035,43000.0
2009-10-26 10:40:00,29.06,29.25,29.06,29.25,124200.0,17.2035,17.316,17.2035,17.316,124200.0
2009-10-26 10:50:00,29.25,29.27,29.2,29.27,95000.0,17.316,17.3279,17.2864,17.3279,95000.0
2009-10-26 11:00:00,29.27,29.33,29.24,29.33,85200.0,17.3279,17.3634,17.3101,17.3634,85200.0
2009-10-26 11:10:00,29.33,29.36,29.26,29.3,125800.0,17.3634,17.3811,17.3219,17.3456,125800.0
2009-10-26 11:20:00,29.29,29.37,29.29,29.29,124300.0,17.3397,17.3871,17.3397,17.3397,124300.0
2009-10-26 11:30:00,29.29,29.29,29.03,29.12,350300.0,17.3397,17.3397,17.1858,17.2391,350300.0
2009-10-26 11:40:00,29.12,29.14,29.01,29.02,142600.0,17.2391,17.2509,17.1739,17.1799,142600.0
2009-10-26 11:50:00,29.03,29.05,28.91,28.94,120300.0,17.1858,17.1976,17.1147,17.1325,120300.0
2009-10-26 12:00:00,28.94,28.99,28.86,28.93,168200.0,17.1325,17.1621,17.0851,17.1266,168200.0
2009-10-26 12:10:00,28.94,29.05,28.9,29.05,114000.0,17.1325,17.1976,17.1088,17.1976,114000.0
2009-10-26 12:20:00,29.05,29.11,29.04,29.06,145600.0,17.1976,17.2331,17.1917,17.2035,145600.0
2009-10-26 12:30:00,29.07,29.08,29.0,29.05,63000.0,17.2095,17.2154,17.168,17.1976,63000.0
2009-10-26 12:40:00,29.05,29.06,28.99,29.0,87800.0,17.1976,17.2035,17.1621,17.168,87800.0
2009-10-26 12:50:00,29.01,29.09,29.0,29.01,64900.0,17.1739,17.2213,17.168,17.1739,64900.0
2009-10-26 13:00:00,29.02,29.03,28.99,29.02,44600.0,17.1799,17.1858,17.1621,17.1799,44600.0
2009-10-26 13:10:00,29.02,29.05,29.0,29.01,102100.0,17.1799,17.1976,17.168,17.1739,102100.0
2009-10-26 13:20:00,29.02,29.09,29.01,29.06,87700.0,17.1799,17.2213,17.1739,17.2035,87700.0
2009-10-26 13:30:00,29.07,29.1,29.01,29.09,107100.0,17.2095,17.2272,17.1739,17.2213,107100.0
2009-10-26 13:40:00,29.09,29.14,29.08,29.09,62700.0,17.2213,17.2509,17.2154,17.2213,62700.0
2009-10-26 13:50:00,29.09,29.13,29.06,29.07,83700.0,17.2213,17.245,17.2035,17.2095,83700.0
2009-10-26 14:00:00,29.08,29.13,29.04,29.11,66500.0,17.2154,17.245,17.1917,17.2331,66500.0
2009-10-26 14:10:00,29.12,29.12,29.06,29.11,132400.0,17.2391,17.2391,17.2035,17.2331,132400.0
2009-10-26 14:20:00,29.12,29.23,29.11,29.2,155100.0,17.2391,17.3042,17.2331,17.2864,155100.0
2009-10-26 14:30:00,29.2,29.2,29.1,29.16,69900.0,17.2864,17.2864,17.2272,17.2627,69900.0
2009-10-26 14:40:00,29.16,29.16,29.07,29.1,101100.0,17.2627,17.2627,17.2095,17.2272,101100.0
2009-10-26 14:50:00,29.1,29.23,29.09,29.2,179300.0,17.2272,17.3042,17.2213,17.2864,179300.0
2009-10-26 15:00:00,29.21,29.21,29.14,29.17,128500.0,17.2923,17.2923,17.2509,17.2687,128500.0
2009-10-26 15:10:00,29.18,29.22,29.17,29.21,138900.0,17.2746,17.2983,17.2687,17.2923,138900.0
2009-10-26 15:20:00,29.21,29.21,29.15,29.18,121400.0,17.2923,17.2923,17.2568,17.2746,121400.0
2009-10-26 15:30:00,29.19,29.19,29.13,29.16,178100.0,17.2805,17.2805,17.245,17.2627,178100.0
2009-10-26 15:40:00,29.16,29.23,29.14,29.23,215200.0,17.2627,17.3042,17.2509,17.3042,215200.0
2009-10-26 15:50:00,29.23,29.25,29.14,29.19,597000.0,17.3042,17.316,17.2509,17.2805,597000.0
2009-10-27 09:30:00,29.25,29.35,29.2,29.3,106600.0,17.316,17.3752,17.2864,17.3456,106600.0
2009-10-27 09:40:00,29.31,29.38,29.23,29.37,69600.0,17.3515,17.393,17.3042,17.3871,69600.0
2009-10-27 09:50:00,29.38,29.48,29.33,29.34,96900.0,17.393,17.4522,17.3634,17.3693,96900.0
2009-10-27 10:00:00,29.33,29.33,29.05,29.22,184000.0,17.3634,17.3634,17.1976,17.2983,184000.0
2009-10-27 10:10:00,29.23,29.32,29.21,29.31,63400.0,17.3042,17.3575,17.2923,17.3515,63400.0
2009-10-27 10:20:00,29.32,29.46,29.32,29.46,161900.0,17.3575,17.4403,17.3575,17.4403,161900.0
2009-10-27 10:30:00,29.46,29.46,29.37,29.43,99600.0,17.4403,17.4403,17.3871,17.4226,99600.0
2009-10-27 10:40:00,29.44,29.6,29.44,29.54,146000.0,17.4285,17.5232,17.4285,17.4877,146000.0
2009-10-27 10:50:00,29.55,29.57,29.41,29.46,82300.0,17.4936,17.5055,17.4107,17.4403,82300.0
2009-10-27 11:00:00,29.46,29.49,29.34,29.39,66900.0,17.4403,17.4581,17.3693,17.3989,66900.0
2009-10-27 11:10:00,29.39,29.46,29.35,29.46,81000.0,17.3989,17.4403,17.3752,17.4403,81000.0
2009-10-27 11:20:00,29.46,29.48,29.37,29.44,86200.0,17.4403,17.4522,17.3871,17.4285,86200.0
2009-10-27 11:30:00,29.44,29.45,29.37,29.43,54600.0,17.4285,17.4344,17.3871,17.4226,54600.0
2009-10-27 11:40:00,29.43,29.44,29.34,29.4,54800.0,17.4226,17.4285,17.3693,17.4048,54800.0
2009-10-27 11:50:00,29.41,29.42,29.36,29.4,81600.0,17.4107,17.4167,17.3811,17.4048,81600.0
2009-10-27 12:00:00,29.41,29.42,29.34,29.38,44200.0,17.4107,17.4167,17.3693,17.393,44200.0
2009-10-27 12:10:00,29.38,29.41,29.35,29.4,34500.0,17.393,17.4107,17.3752,17.4048,34500.0
2009-10-27 12:20:00,29.4,29.4,29.32,29.32,38400.0,17.4048,17.4048,17.3575,17.3575,38400.0
2009-10-27 12:30:00,29.32,29.36,29.3,29.35,46500.0,17.3575,17.3811,17.3456,17.3752,46500.0
2009-10-27 12:40:00,29.35,29.4,29.35,29.37,65200.0,17.3752,17.4048,17.3752,17.3871,65200.0
2009-10-27 12:50:00,29.37,29.38,29.29,29.32,91100.0,17.3871,17.393,17.3397,17.3575,91100.0
2009-10-27 13:00:00,29.31,29.33,29.23,29.27,86300.0,17.3515,17.3634,17.3042,17.3279,86300.0
2009-10-27 13:10:00,29.26,29.32,29.2,29.2,80200.0,17.3219,17.3575,17.2864,17.2864,80200.0
2009-10-27 13:20:00,29.2,29.21,29.09,29.14,123200.0,17.2864,17.2923,17.2213,17.2509,123200.0
2009-10-27 13:30:00,29.14,29.19,29.1,29.16,68100.0,17.2509,17.2805,17.2272,17.2627,68100.0
2009-10-27 13:40:00,29.16,29.22,29.16,29.22,41800.0,17.2627,17.2983,17.2627,17.2983,41800.0
2009-10-27 13:50:00,29.21,29.23,29.15,29.17,52300.0,17.2923,17.3042,17.2568,17.2687,52300.0
2009-10-27 14:00:00,29.17,29.17,29.12,29.16,48700.0,17.2687,17.2687,17.2391,17.2627,48700.0
2009-10-27 14:10:00,29.16,29.27,29.16,29.25,83300.0,17.2627,17.3279,17.2627,17.316,83300.0
2009-10-27 14:20:00,29.26,29.34,29.23,29.29,56000.0,17.3219,17.3693,17.3042,17.3397,56000.0
2009-10-27 14:30:00,29.29,29.3,29.24,29.25,58700.0,17.3397,17.3456,17.3101,17.316,58700.0
2009-10-27 14:40:00,29.25,29.31,29.24,29.31,48800.0,17.316,17.3515,17.3101,17.3515,48800.0
2009-10-27 14:50:00,29.31,29.38,29.31,29.34,72500.0,17.3515,17.393,17.3515,17.3693,72500.0
2009-10-27 15:00:00,29.33,29.35,29.24,29.26,86600.0,17.3634,17.3752,17.3101,17.3219,86600.0
2009-10-27 15:10:00,29.26,29.27,29.23,29.25,84200.0,17.3219,17.3279,17.3042,17.316,84200.0
2009-10-27 15:20:00,29.25,29.25,29.17,29.19,95300.0,17.316,17.316,17.2687,17.2805,95300.0
2009-10-27 15:30:00,29.19,29.22,29.1,29.15,155100.0,17.2805,17.2983,17.2272,17.2568,155100.0
2009-10-27 15:40:00,29.15,29.23,29.15,29.19,138800.0,17.2568,17.3042,17.2568,17.2805,138800.0
2009-10-27 15:50:00,29.19,29.2,29.14,29.18,314700.0,17.2805,17.2864,17.2509,17.2746,314700.0
2009-10-28 09:30:00,29.05,29.21,29.05,29.12,112400.0,17.1976,17.2923,17.1976,17.2391,112400.0
2009-10-28 09:40:00,29.12,29.19,29.08,29.11,85700.0,17.2391,17.2805,17.2154,17.2331,85700.0
2009-10-28 09:50:00,29.14,29.18,29.1,29.14,78500.0,17.2509,17.2746,17.2272,17.2509,78500.0
2009-10-28 10:00:00,29.14,29.14,29.0,29.12,131100.0,17.2509,17.2509,17.168,17.2391,131100.0
2009-10-28 10:10:00,29.12,29.23,29.12,29.14,59800.0,17.2391,17.3042,17.2391,17.2509,59800.0
2009-10-28 10:20:00,29.15,29.17,29.06,29.07,64800.0,17.2568,17.2687,17.2035,17.2095,64800.0
2009-10-28 10:30:00,29.07,29.11,29.01,29.03,86400.0,17.2095,17.2331,17.1739,17.1858,86400.0
2009-10-28 10:40:00,29.04,29.05,28.97,29.0,127900.0,17.1917,17.1976,17.1503,17.168,127900.0
2009-10-28 10:50:00,29.0,29.03,28.92,29.02,128500.0,17.168,17.1858,17.1207,17.1799,128500.0
2009-10-28 11:00:00,29.02,29.02,28.96,29.0,58400.0,17.1799,17.1799,17.1443,17.168,58400.0
2009-10-28 11:10:00,29.01,29.09,28.97,29.09,63700.0,17.1739,17.2213,17.1503,17.2213,63700.0
2009-10-28 11:20:00,29.09,29.11,29.03,29.08,77600.0,17.2213,17.2331,17.1858,17.2154,77600.0
2009-10-28 11:30:00,29.08,29.14,29.08,29.13,119900.0,17.2154,17.2509,17.2154,17.245,119900.0
2009-10-28 11:40:00,29.12,29.22,29.09,29.19,109500.0,17.2391,17.2983,17.2213,17.2805,109500.0
2009-10-28 11:50:00,29.19,29.26,29.15,29.25,102100.0,17.2805,17.3219,17.2568,17.316,102100.0
2009-10-28 12:00:00,29.25,29.32,29.25,29.3,144100.0,17.316,17.3575,17.316,17.3456,144100.0
2009-10-28 12:10:00,29.3,29.42,29.3,29.41,270100.0,17.3456,17.4167,17.3456,17.4107,270100.0
2009-10-28 12:20:00,29.4,29.4,29.31,29.34,173800.0,17.4048,17.4048,17.3515,17.3693,173800.0
2009-10-28 12:30:00,29.35,29.36,29.22,29.24,41100.0,17.3752,17.3811,17.2983,17.3101,41100.0
2009-10-28 12:40:00,29.25,29.28,29.23,29.28,28100.0,17.316,17.3338,17.3042,17.3338,28100.0
2009-10-28 12:50:00,29.28,29.28,29.14,29.2,75300.0,17.3338,17.3338,17.2509,17.2864,75300.0
2009-10-28 13:00:00,29.19,29.27,29.17,29.24,51800.0,17.2805,17.3279,17.2687,17.3101,51800.0
2009-10-28 13:10:00,29.24,29.32,29.22,29.25,54200.0,17.3101,17.3575,17.2983,17.316,54200.0
2009-10-28 13:20:00,29.25,29.26,29.19,29.21,36300.0,17.316,17.3219,17.2805,17.2923,36300.0
2009-10-28 13:30:00,29.22,29.23,29.17,29.17,59800.0,17.2983,17.3042,17.2687,17.2687,59800.0
2009-10-28 13:40:00,29.18,29.25,29.18,29.23,65200.0,17.2746,17.316,17.2746,17.3042,65200.0
2009-10-28 13:50:00,29.22,29.23,29.17,29.19,51500.0,17.2983,17.3042,17.2687,17.2805,51500.0
2009-10-28 14:00:00,29.19,29.19,29.14,29.17,106700.0,17.2805,17.2805,17.2509,17.2687,106700.0
2009-10-28 14:10:00,29.17,29.17,29.11,29.12,58900.0,17.2687,17.2687,17.2331,17.2391,58900.0
2009-10-28 14:20:00,29.13,29.14,29.05,29.12,54600.0,17.245,17.2509,17.1976,17.2391,54600.0
2009-10-28 14:30:00,29.11,29.14,29.08,29.08,83000.0,17.2331,17.2509,17.2154,17.2154,83000.0
2009-10-28 14:40:00,29.08,29.16,29.08,29.15,109600.0,17.2154,17.2627,17.2154,17.2568,109600.0
2009-10-28 14:50:00,29.15,29.18,29.13,29.13,88300.0,17.2568,17.2746,17.245,17.245,88300.0
2009-10-28 15:00:00,29.12,29.18,29.11,29.17,100500.0,17.2391,17.2746,17.2331,17.2687,100500.0
2009-10-28 15:10:00,29.17,29.17,29.09,29.17,123500.0,17.2687,17.2687,17.2213,17.2687,123500.0
2009-10-28 15:20:00,29.15,29.18,29.1,29.12,112300.0,17.2568,17.2746,17.2272,17.2391,112300.0
2009-10-28 15:30:00,29.13,29.16,29.02,29.05,119700.0,17.245,17.2627,17.1799,17.1976,119700.0
2009-10-28 15:40:00,29.05,29.12,29.03,29.12,124500.0,17.1976,17.2391,17.1858,17.2391,124500.0
2009-10-28 15:50:00,29.12,29.12,29.04,29.04,411200.0,17.2391,17.2391,17.1917,17.1917,411200.0
2009-10-29 09:30:00,29.06,29.09,28.87,28.93,209600.0,17.3896,17.4075,17.2759,17.3118,209600.0
2009-10-29 09:40:00,28.92,28.93,28.69,28.77,145500.0,17.3058,17.3118,17.1681,17.216,145500.0
2009-10-29 09:50:00,28.77,28.8,28.71,28.76,74500.0,17.216,17.234,17.1801,17.21,74500.0
2009-10-29 10:00:00,28.76,28.9,28.75,28.87,124000.0,17.21,17.2938,17.2041,17.2759,124000.0
2009-10-29 10:10:00,28.87,28.89,28.81,28.82,65300.0,17.2759,17.2878,17.24,17.2459,65300.0
2009-10-29 10:20:00,28.82,28.85,28.79,28.82,146500.0,17.2459,17.2639,17.228,17.2459,146500.0
2009-10-29 10:30:00,28.82,28.85,28.8,28.83,111500.0,17.2459,17.2639,17.234,17.2519,111500.0
2009-10-29 10:40:00,28.84,28.85,28.78,28.81,100700.0,17.2579,17.2639,17.222,17.24,100700.0
2009-10-29 10:50:00,28.81,28.85,28.79,28.84,91200.0,17.24,17.2639,17.228,17.2579,91200.0
2009-10-29 11:00:00,28.83,28.9,28.83,28.86,118300.0,17.2519,17.2938,17.2519,17.2699,118300.0
2009-10-29 11:10:00,28.85,28.88,28.77,28.78,111800.0,17.2639,17.2818,17.216,17.222,111800.0
2009-10-29 11:20:00,28.78,28.8,28.68,28.69,142800.0,17.222,17.234,17.1622,17.1681,142800.0
2009-10-29 11:30:00,28.69,28.7,28.66,28.67,52300.0,17.1681,17.1741,17.1502,17.1562,52300.0
2009-10-29 11:40:00,28.67,28.68,28.62,28.68,53700.0,17.1562,17.1622,17.1263,17.1622,53700.0
2009-10-29 11:50:00,28.68,28.71,28.67,28.69,74200.0,17.1622,17.1801,17.1562,17.1681,74200.0
2009-10-29 12:00:00,28.7,28.72,28.67,28.69,141600.0,17.1741,17.1861,17.1562,17.1681,141600.0
2009-10-29 12:10:00,28.68,28.7,28.66,28.7,65900.0,17.1622,17.1741,17.1502,17.1741,65900.0
2009-10-29 12:20:00,28.69,28.7,28.66,28.69,69300.0,17.1681,17.1741,17.1502,17.1681,69300.0
2009-10-29 12:30:00,28.69,28.73,28.67,28.71,181800.0,17.1681,17.1921,17.1562,17.1801,181800.0
2009-10-29 12:40:00,28.7,28.76,28.7,28.72,75100.0,17.1741,17.21,17.1741,17.1861,75100.0
2009-10-29 12:50:00,28.73,28.73,28.68,28.7,61400.0,17.1921,17.1921,17.1622,17.1741,61400.0
2009-10-29 13:00:00,28.7,28.71,28.67,28.68,40800.0,17.1741,17.1801,17.1562,17.1622,40800.0
2009-10-29 13:10:00,28.67,28.71,28.67,28.69,60500.0,17.1562,17.1801,17.1562,17.1681,60500.0
2009-10-29 13:20:00,28.69,28.7,28.67,28.68,49600.0,17.1681,17.1741,17.1562,17.1622,49600.0
2009-10-29 13:30:00,28.69,28.7,28.66,28.68,48700.0,17.1681,17.1741,17.1502,17.1622,48700.0
2009-10-29 13:40:00,28.69,28.7,28.66,28.68,77800.0,17.1681,17.1741,17.1502,17.1622,77800.0
2009-10-29 13:50:00,28.69,28.71,28.68,28.71,112100.0,17.1681,17.1801,17.1622,17.1801,112100.0
2009-10-29 14:00:00,28.7,28.7,28.63,28.64,83800.0,17.1741,17.1741,17.1322,17.1382,83800.0
2009-10-29 14:10:00,28.65,28.68,28.61,28.65,57300.0,17.1442,17.1622,17.1203,17.1442,57300.0
2009-10-29 14:20:00,28.65,28.67,28.61,28.66,100900.0,17.1442,17.1562,17.1203,17.1502,100900.0
2009-10-29 14:30:00,28.67,28.7,28.65,28.67,112100.0,17.1562,17.1741,17.1442,17.1562,112100.0
2009-10-29 14:40:00,28.67,28.7,28.66,28.69,89000.0,17.1562,17.1741,17.1502,17.1681,89000.0
2009-10-29 14:50:00,28.68,28.7,28.67,28.69,73000.0,17.1622,17.1741,17.1562,17.1681,73000.0
2009-10-29 15:00:00,28.68,28.71,28.67,28.67,177500.0,17.1622,17.1801,17.1562,17.1562,177500.0
2009-10-29 15:10:00,28.67,28.7,28.67,28.7,118100.0,17.1562,17.1741,17.1562,17.1741,118100.0
2009-10-29 15:20:00,28.7,28.7,28.65,28.68,89500.0,17.1741,17.1741,17.1442,17.1622,89500.0
2009-10-29 15:30:00,28.67,28.7,28.64,28.68,114100.0,17.1562,17.1741,17.1382,17.1622,114100.0
2009-10-29 15:40:00,28.68,28.68,28.57,28.59,232300.0,17.1622,17.1622,17.0963,17.1083,232300.0
2009-10-29 15:50:00,28.58,28.67,28.58,28.66,330400.0,17.1023,17.1562,17.1023,17.1502,330400.0
2009-10-30 09:30:00,28.7,28.74,28.6,28.69,110600.0,17.1741,17.1981,17.1143,17.1681,110600.0
2009-10-30 09:40:00,28.69,28.86,28.64,28.78,274500.0,17.1681,17.2699,17.1382,17.222,274500.0
2009-10-30 09:50:00,28.78,28.84,28.72,28.79,125300.0,17.222,17.2579,17.1861,17.228,125300.0
2009-10-30 10:00:00,28.78,28.97,28.76,28.94,139700.0,17.222,17.3357,17.21,17.3177,139700.0
2009-10-30 10:10:00,28.95,29.0,28.92,28.94,141800.0,17.3237,17.3537,17.3058,17.3177,141800.0
2009-10-30 10:20:00,28.95,28.96,28.82,28.88,110600.0,17.3237,17.3297,17.2459,17.2818,110600.0
2009-10-30 10:30:00,28.89,28.89,28.78,28.85,111800.0,17.2878,17.2878,17.222,17.2639,111800.0
2009-10-30 10:40:00,28.85,28.88,28.8,28.88,114000.0,17.2639,17.2818,17.234,17.2818,114000.0
2009-10-30 10:50:00,28.89,28.98,28.88,28.92,68600.0,17.2878,17.3417,17.2818,17.3058,68600.0
2009-10-30 11:00:00,28.91,28.91,28.83,28.85,73300.0,17.2998,17.2998,17.2519,17.2639,73300.0
2009-10-30 11:10:00,28.85,28.89,28.83,28.84,75100.0,17.2639,17.2878,17.2519,17.2579,75100.0
2009-10-30 11:20:00,28.84,28.88,28.77,28.8,75600.0,17.2579,17.2818,17.216,17.234,75600.0
2009-10-30 11:30:00,28.8,28.85,28.7,28.73,74900.0,17.234,17.2639,17.1741,17.1921,74900.0
2009-10-30 11:40:00,28.73,28.75,28.61,28.64,135100.0,17.1921,17.2041,17.1203,17.1382,135100.0
2009-10-30 11:50:00,28.64,28.67,28.51,28.61,122700.0,17.1382,17.1562,17.0604,17.1203,122700.0
2009-10-30 12:00:00,28.62,28.76,28.6,28.75,110300.0,17.1263,17.21,17.1143,17.2041,110300.0
2009-10-30 12:10:00,28.75,28.77,28.71,28.75,49200.0,17.2041,17.216,17.1801,17.2041,49200.0
2009-10-30 12:20:00,28.75,28.78,28.59,28.61,123900.0,17.2041,17.222,17.1083,17.1203,123900.0
2009-10-30 12:30:00,28.62,28.71,28.59,28.69,80200.0,17.1263,17.1801,17.1083,17.1681,80200.0
2009-10-30 12:40:00,28.69,28.72,28.48,28.55,138100.0,17.1681,17.1861,17.0425,17.0844,138100.0
2009-10-30 12:50:00,28.56,28.64,28.52,28.59,133400.0,17.0904,17.1382,17.0664,17.1083,133400.0
2009-10-30 13:00:00,28.58,28.68,28.57,28.65,84000.0,17.1023,17.1622,17.0963,17.1442,84000.0
2009-10-30 13:10:00,28.66,28.74,28.63,28.71,101600.0,17.1502,17.1981,17.1322,17.1801,101600.0
2009-10-30 13:20:00,28.7,28.7,28.59,28.69,72700.0,17.1741,17.1741,17.1083,17.1681,72700.0
2009-10-30 13:30:00,28.7,28.71,28.55,28.65,78500.0,17.1741,17.1801,17.0844,17.1442,78500.0
2009-10-30 13:40:00,28.65,28.72,28.63,28.71,59200.0,17.1442,17.1861,17.1322,17.1801,59200.0
2009-10-30 13:50:00,28.71,28.72,28.67,28.67,60800.0,17.1801,17.1861,17.1562,17.1562,60800.0
2009-10-30 14:00:00,28.67,28.81,28.67,28.76,111300.0,17.1562,17.24,17.1562,17.21,111300.0
2009-10-30 14:10:00,28.75,28.76,28.61,28.66,120800.0,17.2041,17.21,17.1203,17.1502,120800.0
2009-10-30 14:20:00,28.66,28.68,28.57,28.61,95400.0,17.1502,17.1622,17.0963,17.1203,95400.0
2009-10-30 14:30:00,28.6,28.62,28.51,28.55,114200.0,17.1143,17.1263,17.0604,17.0844,114200.0
2009-10-30 14:40:00,28.55,28.6,28.53,28.55,103500.0,17.0844,17.1143,17.0724,17.0844,103500.0
2009-10-30 14:50:00,28.55,28.59,28.49,28.57,247100.0,17.0844,17.1083,17.0485,17.0963,247100.0
2009-10-30 15:00:00,28.57,28.57,28.42,28.45,206500.0,17.0963,17.0963,17.0066,17.0245,206500.0
2009-10-30 15:10:00,28.45,28.56,28.44,28.45,161600.0,17.0245,17.0904,17.0185,17.0245,161600.0
2009-10-30 15:20:00,28.45,28.52,28.43,28.5,177300.0,17.0245,17.0664,17.0126,17.0545,177300.0
2009-10-30 15:30:00,28.5,28.6,28.49,28.55,234000.0,17.0545,17.1143,17.0485,17.0844,234000.0
2009-10-30 15:40:00,28.55,28.62,28.49,28.55,208500.0,17.0844,17.1263,17.0485,17.0844,208500.0
2009-10-30 15:50:00,28.55,28.55,28.4,28.41,361800.0,17.0844,17.0844,16.9946,17.0006,361800.0
2009-11-02 09:30:00,28.86,28.87,28.4,28.42,87400.0,17.2699,17.2759,16.9946,17.0066,87400.0
2009-11-02 09:40:00,28.42,28.51,28.37,28.48,84300.0,17.0066,17.0604,16.9767,17.0425,84300.0
2009-11-02 09:50:00,28.47,28.63,28.45,28.59,61200.0,17.0365,17.1322,17.0245,17.1083,61200.0
2009-11-02 10:00:00,28.59,28.81,28.59,28.69,156900.0,17.1083,17.24,17.1083,17.1681,156900.0
2009-11-02 10:10:00,28.68,28.77,28.62,28.76,86600.0,17.1622,17.216,17.1263,17.21,86600.0
2009-11-02 10:20:00,28.77,28.81,28.69,28.77,91800.0,17.216,17.24,17.1681,17.216,91800.0
2009-11-02 10:30:00,28.77,28.82,28.74,28.81,67900.0,17.216,17.2459,17.1981,17.24,67900.0
2009-11-02 10:40:00,28.8,28.81,28.66,28.69,81400.0,17.234,17.24,17.1502,17.1681,81400.0
2009-11-02 10:50:00,28.69,28.71,28.6,28.63,84200.0,17.1681,17.1801,17.1143,17.1322,84200.0
2009-11-02 11:00:00,28.62,28.7,28.56,28.7,77800.0,17.1263,17.1741,17.0904,17.1741,77800.0
2009-11-02 11:10:00,28.69,28.74,28.64,28.68,84600.0,17.1681,17.1981,17.1382,17.1622,84600.0
2009-11-02 11:20:00,28.68,28.72,28.62,28.68,95200.0,17.1622,17.1861,17.1263,17.1622,95200.0
2009-11-02 11:30:00,28.68,28.73,28.65,28.65,51400.0,17.1622,17.1921,17.1442,17.1442,51400.0
2009-11-02 11:40:00,28.65,28.71,28.64,28.68,32700.0,17.1442,17.1801,17.1382,17.1622,32700.0
2009-11-02 11:50:00,28.68,28.71,28.64,28.64,34900.0,17.1622,17.1801,17.1382,17.1382,34900.0
2009-11-02 12:00:00,28.65,28.65,28.58,28.62,40600.0,17.1442,17.1442,17.1023,17.1263,40600.0
2009-11-02 12:10:00,28.62,28.63,28.53,28.58,71800.0,17.1263,17.1322,17.0724,17.1023,71800.0
2009-11-02 12:20:00,28.58,28.62,28.55,28.58,26600.0,17.1023,17.1263,17.0844,17.1023,26600.0
2009-11-02 12:30:00,28.57,28.6,28.5,28.53,159100.0,17.0963,17.1143,17.0545,17.0724,159100.0
2009-11-02 12:40:00,28.52,28.54,28.46,28.52,60500.0,17.0664,17.0784,17.0305,17.0664,60500.0
2009-11-02 12:50:00,28.51,28.52,28.32,28.35,135100.0,17.0604,17.0664,16.9467,16.9647,135100.0
2009-11-02 13:00:00,28.35,28.49,28.33,28.48,85700.0,16.9647,17.0485,16.9527,17.0425,85700.0
2009-11-02 13:10:00,28.48,28.49,28.38,28.46,77600.0,17.0425,17.0485,16.9826,17.0305,77600.0
2009-11-02 13:20:00,28.46,28.52,28.45,28.52,245100.0,17.0305,17.0664,17.0245,17.0664,245100.0
2009-11-02 13:30:00,28.51,28.51,28.39,28.42,44600.0,17.0604,17.0604,16.9886,17.0066,44600.0
2009-11-02 13:40:00,28.42,28.45,28.38,28.39,64200.0,17.0066,17.0245,16.9826,16.9886,64200.0
2009-11-02 13:50:00,28.39,28.4,28.34,28.37,69800.0,16.9886,16.9946,16.9587,16.9767,69800.0
2009-11-02 14:00:00,28.37,28.37,28.29,28.34,83000.0,16.9767,16.9767,16.9288,16.9587,83000.0
2009-11-02 14:10:00,28.35,28.46,28.33,28.4,68300.0,16.9647,17.0305,16.9527,16.9946,68300.0
2009-11-02 14:20:00,28.4,28.5,28.4,28.5,136600.0,16.9946,17.0545,16.9946,17.0545,136600.0
2009-11-02 14:30:00,28.49,28.5,28.45,28.49,105900.0,17.0485,17.0545,17.0245,17.0485,105900.0
2009-11-02 14:40:00,28.49,28.52,28.47,28.48,83200.0,17.0485,17.0664,17.0365,17.0425,83200.0
2009-11-02 14:50:00,28.48,28.52,28.4,28.48,100500.0,17.0425,17.0664,16.9946,17.0425,100500.0
2009-11-02 15:00:00,28.46,28.54,28.44,28.44,136000.0,17.0305,17.0784,17.0185,17.0185,136000.0
2009-11-02 15:10:00,28.45,28.49,28.4,28.42,100500.0,17.0245,17.0485,16.9946,17.0066,100500.0
2009-11-02 15:20:00,28.41,28.49,28.4,28.45,142400.0,17.0006,17.0485,16.9946,17.0245,142400.0
2009-11-02 15:30:00,28.45,28.53,28.45,28.48,145900.0,17.0245,17.0724,17.0245,17.0425,145900.0
2009-11-02 15:40:00,28.48,28.5,28.42,28.44,121100.0,17.0425,17.0545,17.0066,17.0185,121100.0
2009-11-02 15:50:00,28.45,28.5,28.4,28.4,592400.0,17.0245,17.0545,16.9946,16.9946,592400.0
2009-11-03 09:30:00,28.43,28.5,28.31,28.42,121400.0,17.0126,17.0545,16.9408,17.0066,121400.0
2009-11-03 09:40:00,28.44,28.5,28.38,28.38,50200.0,17.0185,17.0545,16.9826,16.9826,50200.0
2009-11-03 09:50:00,28.39,28.47,28.37,28.42,56300.0,16.9886,17.0365,16.9767,17.0066,56300.0
2009-11-03 10:00:00,28.42,28.53,28.34,28.46,51800.0,17.0066,17.0724,16.9587,17.0305,51800.0
2009-11-03 10:10:00,28.47,28.49,28.33,28.37,71100.0,17.0365,17.0485,16.9527,16.9767,71100.0
2009-11-03 10:20:00,28.38,28.39,28.31,28.33,48200.0,16.9826,16.9886,16.9408,16.9527,48200.0
2009-11-03 10:30:00,28.32,28.36,28.25,28.28,74400.0,16.9467,16.9707,16.9049,16.9228,74400.0
2009-11-03 10:40:00,28.28,28.33,28.27,28.31,58800.0,16.9228,16.9527,16.9168,16.9408,58800.0
2009-11-03 10:50:00,28.31,28.33,28.18,28.19,151700.0,16.9408,16.9527,16.863,16.8689,151700.0
2009-11-03 11:00:00,28.19,28.24,28.15,28.21,119500.0,16.8689,16.8989,16.845,16.8809,119500.0
2009-11-03 11:10:00,28.21,28.3,28.19,28.29,138000.0,16.8809,16.9348,16.8689,16.9288,138000.0
2009-11-03 11:20:00,28.29,28.33,28.26,28.32,189800.0,16.9288,16.9527,16.9108,16.9467,189800.0
2009-11-03 11:30:00,28.33,28.38,28.31,28.36,112300.0,16.9527,16.9826,16.9408,16.9707,112300.0
2009-11-03 11:40:00,28.36,28.39,28.34,28.37,46300.0,16.9707,16.9886,16.9587,16.9767,46300.0
2009-11-03 11:50:00,28.37,28.41,28.35,28.37,75300.0,16.9767,17.0006,16.9647,16.9767,75300.0
2009-11-03 12:00:00,28.38,28.45,28.38,28.44,73400.0,16.9826,17.0245,16.9826,17.0185,73400.0
2009-11-03 12:10:00,28.44,28.45,28.35,28.35,105700.0,17.0185,17.0245,16.9647,16.9647,105700.0
2009-11-03 12:20:00,28.35,28.42,28.35,28.39,57800.0,16.9647,17.0066,16.9647,16.9886,57800.0
2009-11-03 12:30:00,28.4,28.56,28.39,28.55,54200.0,16.9946,17.0904,16.9886,17.0844,54200.0
2009-11-03 12:40:00,28.55,28.57,28.49,28.5,31300.0,17.0844,17.0963,17.0485,17.0545,31300.0
2009-11-03 12:50:00,28.49,28.55,28.49,28.52,59800.0,17.0485,17.0844,17.0485,17.0664,59800.0
2009-11-03 13:00:00,28.52,28.55,28.49,28.52,68600.0,17.0664,17.0844,17.0485,17.0664,68600.0
2009-11-03 13:10:00,28.52,28.53,28.48,28.48,59200.0,17.0664,17.0724,17.0425,17.0425,59200.0
2009-11-03 13:20:00,28.48,28.5,28.43,28.45,49300.0,17.0425,17.0545,17.0126,17.0245,49300.0
2009-11-03 13:30:00,28.46,28.51,28.46,28.5,80400.0,17.0305,17.0604,17.0305,17.0545,80400.0
2009-11-03 13:40:00,28.5,28.53,28.49,28.52,76100.0,17.0545,17.0724,17.0485,17.0664,76100.0
2009-11-03 13:50:00,28.52,28.55,28.46,28.5,75300.0,17.0664,17.0844,17.0305,17.0545,75300.0
2009-11-03 14:00:00,28.51,28.56,28.5,28.56,102700.0,17.0604,17.0904,17.0545,17.0904,102700.0
2009-11-03 14:10:00,28.56,28.58,28.54,28.56,88000.0,17.0904,17.1023,17.0784,17.0904,88000.0
2009-11-03 14:20:00,28.57,28.6,28.55,28.59,109500.0,17.0963,17.1143,17.0844,17.1083,109500.0
2009-11-03 14:30:00,28.59,28.61,28.52,28.53,132900.0,17.1083,17.1203,17.0664,17.0724,132900.0
2009-11-03 14:40:00,28.54,28.61,28.53,28.58,88100.0,17.0784,17.1203,17.0724,17.1023,88100.0
2009-11-03 14:50:00,28.58,28.59,28.53,28.57,150100.0,17.1023,17.1083,17.0724,17.0963,150100.0
2009-11-03 15:00:00,28.58,28.6,28.55,28.58,134000.0,17.1023,17.1143,17.0844,17.1023,134000.0
2009-11-03 15:10:00,28.58,28.6,28.56,28.59,85800.0,17.1023,17.1143,17.0904,17.1083,85800.0
2009-11-03 15:20:00,28.59,28.61,28.58,28.6,65300.0,17.1083,17.1203,17.1023,17.1143,65300.0
2009-11-03 15:30:00,28.6,28.67,28.6,28.62,280400.0,17.1143,17.1562,17.1143,17.1263,280400.0
2009-11-03 15:40:00,28.62,28.63,28.55,28.61,185800.0,17.1263,17.1322,17.0844,17.1203,185800.0
2009-11-03 15:50:00,28.61,28.63,28.58,28.61,267800.0,17.1203,17.1322,17.1023,17.1203,267800.0
2009-11-04 09:30:00,28.58,28.69,28.58,28.69,129600.0,17.1023,17.1681,17.1023,17.1681,129600.0
2009-11-04 09:40:00,28.69,28.75,28.63,28.7,125400.0,17.1681,17.2041,17.1322,17.1741,125400.0
2009-11-04 09:50:00,28.71,28.74,28.63,28.68,117100.0,17.1801,17.1981,17.1322,17.1622,117100.0
2009-11-04 10:00:00,28.67,28.9,28.63,28.9,237200.0,17.1562,17.2938,17.1322,17.2938,237200.0
2009-11-04 10:10:00,28.9,29.02,28.89,29.0,97600.0,17.2938,17.3656,17.2878,17.3537,97600.0
2009-11-04 10:20:00,29.0,29.05,28.98,29.03,53000.0,17.3537,17.3836,17.3417,17.3716,53000.0
2009-11-04 10:30:00,29.03,29.08,29.0,29.0,88000.0,17.3716,17.4015,17.3537,17.3537,88000.0
2009-11-04 10:40:00,29.01,29.06,29.0,29.06,33800.0,17.3596,17.3896,17.3537,17.3896,33800.0
2009-11-04 10:50:00,29.06,29.1,29.05,29.1,46700.0,17.3896,17.4135,17.3836,17.4135,46700.0
2009-11-04 11:00:00,29.09,29.17,29.07,29.15,86600.0,17.4075,17.4554,17.3955,17.4434,86600.0
2009-11-04 11:10:00,29.15,29.21,29.13,29.21,141800.0,17.4434,17.4793,17.4314,17.4793,141800.0
2009-11-04 11:20:00,29.21,29.27,29.18,29.2,104200.0,17.4793,17.5152,17.4614,17.4733,104200.0
2009-11-04 11:30:00,29.2,29.22,29.17,29.21,91300.0,17.4733,17.4853,17.4554,17.4793,91300.0
2009-11-04 11:40:00,29.21,29.24,29.2,29.23,33400.0,17.4793,17.4973,17.4733,17.4913,33400.0
2009-11-04 11:50:00,29.23,29.24,29.2,29.24,80200.0,17.4913,17.4973,17.4733,17.4973,80200.0
2009-11-04 12:00:00,29.23,29.24,29.19,29.2,70500.0,17.4913,17.4973,17.4674,17.4733,70500.0
2009-11-04 12:10:00,29.2,29.26,29.18,29.25,92300.0,17.4733,17.5092,17.4614,17.5033,92300.0
2009-11-04 12:20:00,29.25,29.25,29.21,29.24,34200.0,17.5033,17.5033,17.4793,17.4973,34200.0
2009-11-04 12:30:00,29.23,29.24,29.19,29.23,44300.0,17.4913,17.4973,17.4674,17.4913,44300.0
2009-11-04 12:40:00,29.23,29.24,29.2,29.2,37200.0,17.4913,17.4973,17.4733,17.4733,37200.0
2009-11-04 12:50:00,29.21,29.21,29.17,29.17,32800.0,17.4793,17.4793,17.4554,17.4554,32800.0
2009-11-04 13:00:00,29.17,29.17,29.15,29.15,32000.0,17.4554,17.4554,17.4434,17.4434,32000.0
2009-11-04 13:10:00,29.16,29.18,29.15,29.17,34400.0,17.4494,17.4614,17.4434,17.4554,34400.0
2009-11-04 13:20:00,29.16,29.2,29.14,29.2,40500.0,17.4494,17.4733,17.4374,17.4733,40500.0
2009-11-04 13:30:00,29.19,29.22,29.19,29.19,35800.0,17.4674,17.4853,17.4674,17.4674,35800.0
2009-11-04 13:40:00,29.19,29.2,29.18,29.19,25400.0,17.4674,17.4733,17.4614,17.4674,25400.0
2009-11-04 13:50:00,29.18,29.2,29.16,29.19,50600.0,17.4614,17.4733,17.4494,17.4674,50600.0
2009-11-04 14:00:00,29.19,29.2,29.16,29.19,85800.0,17.4674,17.4733,17.4494,17.4674,85800.0
2009-11-04 14:10:00,29.19,29.33,29.07,29.11,98000.0,17.4674,17.5511,17.3955,17.4195,98000.0
2009-11-04 14:20:00,29.1,29.24,29.1,29.15,258100.0,17.4135,17.4973,17.4135,17.4434,258100.0
2009-11-04 14:30:00,29.14,29.38,29.14,29.38,328300.0,17.4374,17.581,17.4374,17.581,328300.0
2009-11-04 14:40:00,29.38,29.51,29.37,29.46,331600.0,17.581,17.6588,17.5751,17.6289,331600.0
2009-11-04 14:50:00,29.47,29.49,29.42,29.48,154700.0,17.6349,17.6469,17.605,17.6409,154700.0
2009-11-04 15:00:00,29.48,29.48,29.36,29.37,85100.0,17.6409,17.6409,17.5691,17.5751,85100.0
2009-11-04 15:10:00,29.37,29.41,29.3,29.36,154400.0,17.5751,17.599,17.5332,17.5691,154400.0
2009-11-04 15:20:00,29.37,29.42,29.34,29.41,142400.0,17.5751,17.605,17.5571,17.599,142400.0
2009-11-04 15:30:00,29.4,29.42,29.27,29.27,289900.0,17.593,17.605,17.5152,17.5152,289900.0
2009-11-04 15:40:00,29.27,29.27,29.13,29.19,336800.0,17.5152,17.5152,17.4314,17.4674,336800.0
2009-11-04 15:50:00,29.19,29.22,29.14,29.15,458500.0,17.4674,17.4853,17.4374,17.4434,458500.0
2009-11-05 09:30:00,29.49,29.51,29.26,29.44,125200.0,17.6469,17.6588,17.5092,17.617,125200.0
2009-11-05 09:40:00,29.44,29.53,29.38,29.52,86500.0,17.617,17.6708,17.581,17.6648,86500.0
2009-11-05 09:50:00,29.53,29.65,29.52,29.65,113500.0,17.6708,17.7426,17.6648,17.7426,113500.0
2009-11-05 10:00:00,29.65,29.73,29.65,29.71,201200.0,17.7426,17.7905,17.7426,17.7785,201200.0
2009-11-05 10:10:00,29.71,29.83,29.68,29.8,214900.0,17.7785,17.8503,17.7606,17.8324,214900.0
2009-11-05 10:20:00,29.8,29.96,29.79,29.87,267800.0,17.8324,17.9281,17.8264,17.8743,267800.0
2009-11-05 10:30:00,29.88,30.0,29.88,30.0,155100.0,17.8802,17.9521,17.8802,17.9521,155100.0
2009-11-05 10:40:00,29.99,30.04,29.96,30.0,154500.0,17.9461,17.976,17.9281,17.9521,154500.0
2009-11-05 10:50:00,30.0,30.02,29.99,30.01,83000.0,17.9521,17.964,17.9461,17.958,83000.0
2009-11-05 11:00:00,30.02,30.03,30.0,30.03,78200.0,17.964,17.97,17.9521,17.97,78200.0
2009-11-05 11:10:00,30.03,30.03,30.0,30.02,132900.0,17.97,17.97,17.9521,17.964,132900.0
2009-11-05 11:20:00,30.02,30.1,30.01,30.09,106100.0,17.964,18.0119,17.958,18.0059,106100.0
2009-11-05 11:30:00,30.1,30.19,30.09,30.18,220100.0,18.0119,18.0658,18.0059,18.0598,220100.0
2009-11-05 11:40:00,30.18,30.21,30.14,30.16,216600.0,18.0598,18.0777,18.0358,18.0478,216600.0
2009-11-05 11:50:00,30.16,30.2,30.07,30.14,184400.0,18.0478,18.0717,17.9939,18.0358,184400.0
2009-11-05 12:00:00,30.15,30.17,30.09,30.14,134100.0,18.0418,18.0538,18.0059,18.0358,134100.0
2009-11-05 12:10:00,30.13,30.16,30.07,30.15,128300.0,18.0298,18.0478,17.9939,18.0418,128300.0
2009-11-05 12:20:00,30.15,30.17,30.09,30.12,56300.0,18.0418,18.0538,18.0059,18.0239,56300.0
2009-11-05 12:30:00,30.12,30.18,30.1,30.17,54100.0,18.0239,18.0598,18.0119,18.0538,54100.0
2009-11-05 12:40:00,30.17,30.21,30.15,30.18,78900.0,18.0538,18.0777,18.0418,18.0598,78900.0
2009-11-05 12:50:00,30.19,30.24,30.16,30.24,69900.0,18.0658,18.0957,18.0478,18.0957,69900.0
2009-11-05 13:00:00,30.24,30.29,30.22,30.22,109800.0,18.0957,18.1256,18.0837,18.0837,109800.0
2009-11-05 13:10:00,30.23,30.31,30.22,30.3,137900.0,18.0897,18.1376,18.0837,18.1316,137900.0
2009-11-05 13:20:00,30.3,30.33,30.28,30.31,108300.0,18.1316,18.1495,18.1196,18.1376,108300.0
2009-11-05 13:30:00,30.3,30.33,30.29,30.29,84400.0,18.1316,18.1495,18.1256,18.1256,84400.0
2009-11-05 13:40:00,30.3,30.35,30.29,30.34,110800.0,18.1316,18.1615,18.1256,18.1555,110800.0
2009-11-05 13:50:00,30.34,30.39,30.28,30.29,185100.0,18.1555,18.1854,18.1196,18.1256,185100.0
2009-11-05 14:00:00,30.29,30.3,30.23,30.26,97700.0,18.1256,18.1316,18.0897,18.1076,97700.0
2009-11-05 14:10:00,30.25,30.27,30.23,30.25,65200.0,18.1017,18.1136,18.0897,18.1017,65200.0
2009-11-05 14:20:00,30.25,30.28,30.21,30.26,94500.0,18.1017,18.1196,18.0777,18.1076,94500.0
2009-11-05 14:30:00,30.26,30.33,30.25,30.31,178300.0,18.1076,18.1495,18.1017,18.1376,178300.0
2009-11-05 14:40:00,30.3,30.37,30.29,30.35,83500.0,18.1316,18.1735,18.1256,18.1615,83500.0
2009-11-05 14:50:00,30.36,30.39,30.34,30.36,94500.0,18.1675,18.1854,18.1555,18.1675,94500.0
2009-11-05 15:00:00,30.36,30.37,30.31,30.31,80100.0,18.1675,18.1735,18.1376,18.1376,80100.0
2009-11-05 15:10:00,30.31,30.32,30.26,30.3,109700.0,18.1376,18.1435,18.1076,18.1316,109700.0
2009-11-05 15:20:00,30.3,30.3,30.25,30.25,96900.0,18.1316,18.1316,18.1017,18.1017,96900.0
2009-11-05 15:30:00,30.25,30.28,30.23,30.26,235100.0,18.1017,18.1196,18.0897,18.1076,235100.0
2009-11-05 15:40:00,30.26,30.28,30.21,30.26,209700.0,18.1076,18.1196,18.0777,18.1076,209700.0
2009-11-05 15:50:00,30.27,30.36,30.26,30.35,603900.0,18.1136,18.1675,18.1076,18.1615,603900.0
2009-11-06 09:30:00,30.05,30.23,29.75,30.06,176500.0,17.982,18.0897,17.8025,17.988,176500.0
2009-11-06 09:40:00,30.06,30.18,30.05,30.12,85700.0,17.988,18.0598,17.982,18.0239,85700.0
2009-11-06 09:50:00,30.14,30.31,30.13,30.24,74600.0,18.0358,18.1376,18.0298,18.0957,74600.0
2009-11-06 10:00:00,30.25,30.31,30.21,30.24,61200.0,18.1017,18.1376,18.0777,18.0957,61200.0
2009-11-06 10:10:00,30.24,30.28,30.18,30.19,41800.0,18.0957,18.1196,18.0598,18.0658,41800.0
2009-11-06 10:20:00,30.19,30.2,30.07,30.08,143200.0,18.0658,18.0717,17.9939,17.9999,143200.0
2009-11-06 10:30:00,30.08,30.19,30.05,30.17,184000.0,17.9999,18.0658,17.982,18.0538,184000.0
2009-11-06 10:40:00,30.19,30.26,30.11,30.26,95000.0,18.0658,18.1076,18.0179,18.1076,95000.0
2009-11-06 10:50:00,30.25,30.27,30.22,30.25,104900.0,18.1017,18.1136,18.0837,18.1017,104900.0
2009-11-06 11:00:00,30.25,30.27,30.18,30.2,228800.0,18.1017,18.1136,18.0598,18.0717,228800.0
2009-11-06 11:10:00,30.19,30.2,30.12,30.18,120600.0,18.0658,18.0717,18.0239,18.0598,120600.0
2009-11-06 11:20:00,30.19,30.24,30.14,30.22,98100.0,18.0658,18.0957,18.0358,18.0837,98100.0
2009-11-06 11:30:00,30.22,30.26,30.18,30.2,46000.0,18.0837,18.1076,18.0598,18.0717,46000.0
2009-11-06 11:40:00,30.19,30.24,30.18,30.19,30900.0,18.0658,18.0957,18.0598,18.0658,30900.0
2009-11-06 11:50:00,30.19,30.24,30.18,30.22,38500.0,18.0658,18.0957,18.0598,18.0837,38500.0
2009-11-06 12:00:00,30.23,30.27,30.23,30.27,28000.0,18.0897,18.1136,18.0897,18.1136,28000.0
2009-11-06 12:10:00,30.27,30.34,30.27,30.32,70100.0,18.1136,18.1555,18.1136,18.1435,70100.0
2009-11-06 12:20:00,30.32,30.32,30.3,30.3,59900.0,18.1435,18.1435,18.1316,18.1316,59900.0
2009-11-06 12:30:00,30.31,30.33,30.28,30.32,57000.0,18.1376,18.1495,18.1196,18.1435,57000.0
2009-11-06 12:40:00,30.32,30.33,30.25,30.27,45200.0,18.1435,18.1495,18.1017,18.1136,45200.0
2009-11-06 12:50:00,30.27,30.31,30.24,30.27,57800.0,18.1136,18.1376,18.0957,18.1136,57800.0
2009-11-06 13:00:00,30.26,30.3,30.23,30.28,43700.0,18.1076,18.1316,18.0897,18.1196,43700.0
2009-11-06 13:10:00,30.28,30.34,30.26,30.33,42600.0,18.1196,18.1555,18.1076,18.1495,42600.0
2009-11-06 13:20:00,30.33,30.35,30.3,30.35,59600.0,18.1495,18.1615,18.1316,18.1615,59600.0
2009-11-06 13:30:00,30.35,30.39,30.32,30.34,62200.0,18.1615,18.1854,18.1435,18.1555,62200.0
2009-11-06 13:40:00,30.34,30.38,30.32,30.34,40400.0,18.1555,18.1794,18.1435,18.1555,40400.0
2009-11-06 13:50:00,30.35,30.35,30.29,30.32,46100.0,18.1615,18.1615,18.1256,18.1435,46100.0
2009-11-06 14:00:00,30.32,30.33,30.25,30.27,86500.0,18.1435,18.1495,18.1017,18.1136,86500.0
2009-11-06 14:10:00,30.27,30.31,30.27,30.3,40400.0,18.1136,18.1376,18.1136,18.1316,40400.0
2009-11-06 14:20:00,30.29,30.35,30.29,30.31,29200.0,18.1256,18.1615,18.1256,18.1376,29200.0
2009-11-06 14:30:00,30.31,30.33,30.3,30.32,32100.0,18.1376,18.1495,18.1316,18.1435,32100.0
2009-11-06 14:40:00,30.33,30.35,30.31,30.32,52000.0,18.1495,18.1615,18.1376,18.1435,52000.0
2009-11-06 14:50:00,30.33,30.36,30.3,30.32,50300.0,18.1495,18.1675,18.1316,18.1435,50300.0
2009-11-06 15:00:00,30.32,30.33,30.27,30.31,56000.0,18.1435,18.1495,18.1136,18.1376,56000.0
2009-11-06 15:10:00,30.31,30.33,30.26,30.3,61700.0,18.1376,18.1495,18.1076,18.1316,61700.0
2009-11-06 15:20:00,30.3,30.35,30.28,30.33,88200.0,18.1316,18.1615,18.1196,18.1495,88200.0
2009-11-06 15:30:00,30.34,30.38,30.32,30.35,86200.0,18.1555,18.1794,18.1435,18.1615,86200.0
2009-11-06 15:40:00,30.35,30.4,30.35,30.4,172200.0,18.1615,18.1914,18.1615,18.1914,172200.0
2009-11-06 15:50:00,30.4,30.44,30.35,30.37,404500.0,18.1914,18.2154,18.1615,18.1735,404500.0
2009-11-09 09:30:00,30.45,30.5,30.37,30.49,95300.0,18.2213,18.2513,18.1735,18.2453,95300.0
2009-11-09 09:40:00,30.49,30.63,30.45,30.63,132100.0,18.2453,18.329,18.2213,18.329,132100.0
2009-11-09 09:50:00,30.62,30.87,30.62,30.87,368000.0,18.3231,18.4727,18.3231,18.4727,368000.0
2009-11-09 10:00:00,30.87,30.99,30.87,30.97,132600.0,18.4727,18.5445,18.4727,18.5325,132600.0
2009-11-09 10:10:00,30.97,31.05,30.95,31.03,151500.0,18.5325,18.5804,18.5205,18.5684,151500.0
2009-11-09 10:20:00,31.03,31.05,30.98,31.0,197300.0,18.5684,18.5804,18.5385,18.5505,197300.0
2009-11-09 10:30:00,31.01,31.02,30.97,30.99,129100.0,18.5564,18.5624,18.5325,18.5445,129100.0
2009-11-09 10:40:00,31.0,31.01,30.93,30.93,99900.0,18.5505,18.5564,18.5086,18.5086,99900.0
2009-11-09 10:50:00,30.93,30.99,30.9,30.97,90300.0,18.5086,18.5445,18.4906,18.5325,90300.0
2009-11-09 11:00:00,30.97,30.98,30.86,30.87,86600.0,18.5325,18.5385,18.4667,18.4727,86600.0
2009-11-09 11:10:00,30.87,31.0,30.85,30.97,141500.0,18.4727,18.5505,18.4607,18.5325,141500.0
2009-11-09 11:20:00,30.97,30.99,30.93,30.98,83500.0,18.5325,18.5445,18.5086,18.5385,83500.0
2009-11-09 11:30:00,30.98,30.99,30.94,30.94,81300.0,18.5385,18.5445,18.5146,18.5146,81300.0
2009-11-09 11:40:00,30.93,30.98,30.92,30.98,50300.0,18.5086,18.5385,18.5026,18.5385,50300.0
2009-11-09 11:50:00,30.98,30.98,30.93,30.93,171700.0,18.5385,18.5385,18.5086,18.5086,171700.0
2009-11-09 12:00:00,30.93,30.95,30.88,30.88,129900.0,18.5086,18.5205,18.4786,18.4786,129900.0
2009-11-09 12:10:00,30.88,30.9,30.82,30.86,79300.0,18.4786,18.4906,18.4427,18.4667,79300.0
2009-11-09 12:20:00,30.87,30.91,30.85,30.89,53800.0,18.4727,18.4966,18.4607,18.4846,53800.0
2009-11-09 12:30:00,30.9,30.91,30.88,30.89,71600.0,18.4906,18.4966,18.4786,18.4846,71600.0
2009-11-09 12:40:00,30.89,30.91,30.85,30.85,69000.0,18.4846,18.4966,18.4607,18.4607,69000.0
2009-11-09 12:50:00,30.86,30.86,30.78,30.78,99200.0,18.4667,18.4667,18.4188,18.4188,99200.0
2009-11-09 13:00:00,30.78,30.81,30.75,30.76,100600.0,18.4188,18.4368,18.4009,18.4068,100600.0
2009-11-09 13:10:00,30.76,30.78,30.74,30.76,111800.0,18.4068,18.4188,18.3949,18.4068,111800.0
2009-11-09 13:20:00,30.76,30.8,30.75,30.8,65800.0,18.4068,18.4308,18.4009,18.4308,65800.0
2009-11-09 13:30:00,30.8,30.86,30.78,30.86,75400.0,18.4308,18.4667,18.4188,18.4667,75400.0
2009-11-09 13:40:00,30.85,30.92,30.84,30.91,72400.0,18.4607,18.5026,18.4547,18.4966,72400.0
2009-11-09 13:50:00,30.9,30.9,30.79,30.83,46600.0,18.4906,18.4906,18.4248,18.4487,46600.0
2009-11-09 14:00:00,30.82,30.82,30.79,30.8,51800.0,18.4427,18.4427,18.4248,18.4308,51800.0
2009-11-09 14:10:00,30.8,30.82,30.79,30.8,81600.0,18.4308,18.4427,18.4248,18.4308,81600.0
2009-11-09 14:20:00,30.8,30.84,30.79,30.81,103000.0,18.4308,18.4547,18.4248,18.4368,103000.0
2009-11-09 14:30:00,30.82,30.89,30.81,30.88,49900.0,18.4427,18.4846,18.4368,18.4786,49900.0
2009-11-09 14:40:00,30.88,30.91,30.87,30.89,24300.0,18.4786,18.4966,18.4727,18.4846,24300.0
2009-11-09 14:50:00,30.88,30.89,30.88,30.89,22900.0,18.4786,18.4846,18.4786,18.4846,22900.0
2009-11-09 15:00:00,30.89,30.9,30.83,30.83,56900.0,18.4846,18.4906,18.4487,18.4487,56900.0
2009-11-09 15:10:00,30.83,30.88,30.83,30.88,63700.0,18.4487,18.4786,18.4487,18.4786,63700.0
2009-11-09 15:20:00,30.87,30.88,30.83,30.84,58200.0,18.4727,18.4786,18.4487,18.4547,58200.0
2009-11-09 15:30:00,30.83,30.84,30.75,30.76,129600.0,18.4487,18.4547,18.4009,18.4068,129600.0
2009-11-09 15:40:00,30.76,30.84,30.75,30.83,188200.0,18.4068,18.4547,18.4009,18.4487,188200.0
2009-11-09 15:50:00,30.84,30.95,30.83,30.95,454800.0,18.4547,18.5205,18.4487,18.5205,454800.0
2009-11-10 09:30:00,30.94,30.94,30.72,30.87,117000.0,18.5146,18.5146,18.3829,18.4727,117000.0
2009-11-10 09:40:00,30.86,31.0,30.83,30.98,103400.0,18.4667,18.5505,18.4487,18.5385,103400.0
2009-11-10 09:50:00,30.99,31.05,30.97,31.04,142600.0,18.5445,18.5804,18.5325,18.5744,142600.0
2009-11-10 10:00:00,31.03,31.15,31.01,31.15,136200.0,18.5684,18.6402,18.5564,18.6402,136200.0
2009-11-10 10:10:00,31.15,31.21,31.14,31.16,85900.0,18.6402,18.6761,18.6342,18.6462,85900.0
2009-11-10 10:20:00,31.15,31.16,31.08,31.1,81800.0,18.6402,18.6462,18.5983,18.6103,81800.0
2009-11-10 10:30:00,31.09,31.1,30.99,30.99,72800.0,18.6043,18.6103,18.5445,18.5445,72800.0
2009-11-10 10:40:00,30.99,31.05,30.99,31.03,69000.0,18.5445,18.5804,18.5445,18.5684,69000.0
2009-11-10 10:50:00,31.03,31.03,30.94,30.98,196600.0,18.5684,18.5684,18.5146,18.5385,196600.0
2009-11-10 11:00:00,30.98,30.99,30.9,30.92,214100.0,18.5385,18.5445,18.4906,18.5026,214100.0
2009-11-10 11:10:00,30.92,30.97,30.9,30.96,152200.0,18.5026,18.5325,18.4906,18.5265,152200.0
2009-11-10 11:20:00,30.96,30.98,30.92,30.97,93600.0,18.5265,18.5385,18.5026,18.5325,93600.0
2009-11-10 11:30:00,30.97,31.02,30.92,31.0,199300.0,18.5325,18.5624,18.5026,18.5505,199300.0
2009-11-10 11:40:00,31.01,31.06,31.0,31.05,46700.0,18.5564,18.5864,18.5505,18.5804,46700.0
2009-11-10 11:50:00,31.04,31.05,30.99,31.0,63900.0,18.5744,18.5804,18.5445,18.5505,63900.0
2009-11-10 12:00:00,30.99,31.09,30.98,31.09,82500.0,18.5445,18.6043,18.5385,18.6043,82500.0
2009-11-10 12:10:00,31.09,31.1,31.06,31.08,54500.0,18.6043,18.6103,18.5864,18.5983,54500.0
2009-11-10 12:20:00,31.08,31.09,31.01,31.01,63000.0,18.5983,18.6043,18.5564,18.5564,63000.0
2009-11-10 12:30:00,31.01,31.03,30.98,31.02,34700.0,18.5564,18.5684,18.5385,18.5624,34700.0
2009-11-10 12:40:00,31.02,31.03,31.0,31.01,41400.0,18.5624,18.5684,18.5505,18.5564,41400.0
2009-11-10 12:50:00,31.02,31.06,31.0,31.05,86500.0,18.5624,18.5864,18.5505,18.5804,86500.0
2009-11-10 13:00:00,31.05,31.05,30.99,31.03,87900.0,18.5804,18.5804,18.5445,18.5684,87900.0
2009-11-10 13:10:00,31.02,31.05,30.97,31.03,58500.0,18.5624,18.5804,18.5325,18.5684,58500.0
2009-11-10 13:20:00,31.02,31.02,30.98,31.0,28300.0,18.5624,18.5624,18.5385,18.5505,28300.0
2009-11-10 13:30:00,31.0,31.01,30.97,30.97,29500.0,18.5505,18.5564,18.5325,18.5325,29500.0
2009-11-10 13:40:00,30.97,30.98,30.94,30.98,53100.0,18.5325,18.5385,18.5146,18.5385,53100.0
2009-11-10 13:50:00,30.97,31.01,30.96,31.0,86600.0,18.5325,18.5564,18.5265,18.5505,86600.0
2009-11-10 14:00:00,31.0,31.05,30.97,31.05,73600.0,18.5505,18.5804,18.5325,18.5804,73600.0
2009-11-10 14:10:00,31.05,31.07,31.03,31.04,28200.0,18.5804,18.5923,18.5684,18.5744,28200.0
2009-11-10 14:20:00,31.03,31.08,31.03,31.06,57700.0,18.5684,18.5983,18.5684,18.5864,57700.0
2009-11-10 14:30:00,31.06,31.1,31.06,31.08,129000.0,18.5864,18.6103,18.5864,18.5983,129000.0
2009-11-10 14:40:00,31.08,31.1,31.03,31.08,121200.0,18.5983,18.6103,18.5684,18.5983,121200.0
2009-11-10 14:50:00,31.07,31.08,31.0,31.0,72400.0,18.5923,18.5983,18.5505,18.5505,72400.0
2009-11-10 15:00:00,31.0,31.01,30.96,30.97,64700.0,18.5505,18.5564,18.5265,18.5325,64700.0
2009-11-10 15:10:00,30.98,31.03,30.94,30.98,117400.0,18.5385,18.5684,18.5146,18.5385,117400.0
2009-11-10 15:20:00,30.98,30.98,30.93,30.94,56500.0,18.5385,18.5385,18.5086,18.5146,56500.0
2009-11-10 15:30:00,30.95,30.97,30.93,30.97,97600.0,18.5205,18.5325,18.5086,18.5325,97600.0
2009-11-10 15:40:00,30.97,30.99,30.94,30.97,120900.0,18.5325,18.5445,18.5146,18.5325,120900.0
2009-11-10 15:50:00,30.96,30.98,30.91,30.94,456500.0,18.5265,18.5385,18.4966,18.5146,456500.0
2009-11-11 09:30:00,31.18,31.18,31.0,31.07,87800.0,18.6582,18.6582,18.5505,18.5923,87800.0
2009-11-11 09:40:00,31.07,31.08,31.0,31.02,54600.0,18.5923,18.5983,18.5505,18.5624,54600.0
2009-11-11 09:50:00,31.02,31.08,31.0,31.0,163300.0,18.5624,18.5983,18.5505,18.5505,163300.0
2009-11-11 10:00:00,31.01,31.13,31.01,31.13,77700.0,18.5564,18.6282,18.5564,18.6282,77700.0
2009-11-11 10:10:00,31.13,31.2,31.1,31.12,63600.0,18.6282,18.6701,18.6103,18.6223,63600.0
2009-11-11 10:20:00,31.12,31.15,31.08,31.11,37500.0,18.6223,18.6402,18.5983,18.6163,37500.0
2009-11-11 10:30:00,31.12,31.13,31.07,31.07,38000.0,18.6223,18.6282,18.5923,18.5923,38000.0
2009-11-11 10:40:00,31.06,31.1,30.96,31.0,47300.0,18.5864,18.6103,18.5265,18.5505,47300.0
2009-11-11 10:50:00,30.99,30.99,30.87,30.87,105500.0,18.5445,18.5445,18.4727,18.4727,105500.0
2009-11-11 11:00:00,30.88,30.91,30.85,30.85,47200.0,18.4786,18.4966,18.4607,18.4607,47200.0
2009-11-11 11:10:00,30.85,30.9,30.83,30.88,34600.0,18.4607,18.4906,18.4487,18.4786,34600.0
2009-11-11 11:20:00,30.87,30.93,30.86,30.93,25200.0,18.4727,18.5086,18.4667,18.5086,25200.0
2009-11-11 11:30:00,30.92,30.97,30.91,30.97,29200.0,18.5026,18.5325,18.4966,18.5325,29200.0
2009-11-11 11:40:00,30.97,31.0,30.94,30.99,23500.0,18.5325,18.5505,18.5146,18.5445,23500.0
2009-11-11 11:50:00,30.98,30.99,30.9,30.91,140100.0,18.5385,18.5445,18.4906,18.4966,140100.0
2009-11-11 12:00:00,30.91,30.93,30.88,30.92,73200.0,18.4966,18.5086,18.4786,18.5026,73200.0
2009-11-11 12:10:00,30.92,30.95,30.91,30.93,48500.0,18.5026,18.5205,18.4966,18.5086,48500.0
2009-11-11 12:20:00,30.93,30.95,30.92,30.95,28200.0,18.5086,18.5205,18.5026,18.5205,28200.0
2009-11-11 12:30:00,30.96,30.98,30.93,30.94,53700.0,18.5265,18.5385,18.5086,18.5146,53700.0
2009-11-11 12:40:00,30.94,30.96,30.9,30.92,52900.0,18.5146,18.5265,18.4906,18.5026,52900.0
2009-11-11 12:50:00,30.92,30.93,30.85,30.86,21300.0,18.5026,18.5086,18.4607,18.4667,21300.0
2009-11-11 13:00:00,30.85,30.91,30.85,30.91,76000.0,18.4607,18.4966,18.4607,18.4966,76000.0
2009-11-11 13:10:00,30.91,30.92,30.88,30.9,16300.0,18.4966,18.5026,18.4786,18.4906,16300.0
2009-11-11 13:20:00,30.9,30.92,30.86,30.86,50500.0,18.4906,18.5026,18.4667,18.4667,50500.0
2009-11-11 13:30:00,30.86,30.9,30.84,30.85,35400.0,18.4667,18.4906,18.4547,18.4607,35400.0
2009-11-11 13:40:00,30.85,30.85,30.79,30.83,40000.0,18.4607,18.4607,18.4248,18.4487,40000.0
2009-11-11 13:50:00,30.83,30.87,30.78,30.85,38300.0,18.4487,18.4727,18.4188,18.4607,38300.0
2009-11-11 14:00:00,30.85,30.91,30.84,30.9,71500.0,18.4607,18.4966,18.4547,18.4906,71500.0
2009-11-11 14:10:00,30.9,30.93,30.87,30.92,26700.0,18.4906,18.5086,18.4727,18.5026,26700.0
2009-11-11 14:20:00,30.92,30.92,30.88,30.9,68200.0,18.5026,18.5026,18.4786,18.4906,68200.0
2009-11-11 14:30:00,30.9,30.98,30.9,30.96,51700.0,18.4906,18.5385,18.4906,18.5265,51700.0
2009-11-11 14:40:00,30.96,30.97,30.9,30.95,49800.0,18.5265,18.5325,18.4906,18.5205,49800.0
2009-11-11 14:50:00,30.95,30.98,30.94,30.94,32200.0,18.5205,18.5385,18.5146,18.5146,32200.0
2009-11-11 15:00:00,30.95,31.0,30.94,30.95,163600.0,18.5205,18.5505,18.5146,18.5205,163600.0
2009-11-11 15:10:00,30.94,30.95,30.9,30.93,70200.0,18.5146,18.5205,18.4906,18.5086,70200.0
2009-11-11 15:20:00,30.93,31.0,30.92,31.0,91200.0,18.5086,18.5505,18.5026,18.5505,91200.0
2009-11-11 15:30:00,31.0,31.0,30.94,30.98,138500.0,18.5505,18.5505,18.5146,18.5385,138500.0
2009-11-11 15:40:00,30.98,31.0,30.96,30.99,112100.0,18.5385,18.5505,18.5265,18.5445,112100.0
2009-11-11 15:50:00,31.0,31.0,30.95,30.97,274100.0,18.5505,18.5505,18.5205,18.5325,274100.0
2009-11-12 09:30:00,31.05,31.06,30.92,30.96,59400.0,18.5804,18.5864,18.5026,18.5265,59400.0
2009-11-12 09:40:00,30.97,31.09,30.94,31.09,167900.0,18.5325,18.6043,18.5146,18.6043,167900.0
2009-11-12 09:50:00,31.09,31.32,31.07,31.29,293800.0,18.6043,18.7419,18.5923,18.724,293800.0
2009-11-12 10:00:00,31.31,31.34,31.23,31.3,79600.0,18.736,18.7539,18.6881,18.73,79600.0
2009-11-12 10:10:00,31.31,31.31,31.22,31.23,212800.0,18.736,18.736,18.6821,18.6881,212800.0
2009-11-12 10:20:00,31.22,31.25,31.19,31.19,52400.0,18.6821,18.7001,18.6642,18.6642,52400.0
2009-11-12 10:30:00,31.19,31.19,31.15,31.15,56500.0,18.6642,18.6642,18.6402,18.6402,56500.0
2009-11-12 10:40:00,31.15,31.19,31.13,31.16,23200.0,18.6402,18.6642,18.6282,18.6462,23200.0
2009-11-12 10:50:00,31.16,31.23,31.13,31.16,58600.0,18.6462,18.6881,18.6282,18.6462,58600.0
2009-11-12 11:00:00,31.15,31.18,31.11,31.12,70100.0,18.6402,18.6582,18.6163,18.6223,70100.0
2009-11-12 11:10:00,31.13,31.17,31.07,31.17,50200.0,18.6282,18.6522,18.5923,18.6522,50200.0
2009-11-12 11:20:00,31.17,31.18,31.1,31.15,129500.0,18.6522,18.6582,18.6103,18.6402,129500.0
2009-11-12 11:30:00,31.16,31.16,31.08,31.14,91900.0,18.6462,18.6462,18.5983,18.6342,91900.0
2009-11-12 11:40:00,31.13,31.15,31.1,31.12,53900.0,18.6282,18.6402,18.6103,18.6223,53900.0
2009-11-12 11:50:00,31.11,31.16,31.07,31.16,174400.0,18.6163,18.6462,18.5923,18.6462,174400.0
2009-11-12 12:00:00,31.16,31.2,31.12,31.2,262800.0,18.6462,18.6701,18.6223,18.6701,262800.0
2009-11-12 12:10:00,31.21,31.23,31.18,31.21,72100.0,18.6761,18.6881,18.6582,18.6761,72100.0
2009-11-12 12:20:00,31.21,31.21,31.15,31.15,132600.0,18.6761,18.6761,18.6402,18.6402,132600.0
2009-11-12 12:30:00,31.15,31.18,31.13,31.15,69600.0,18.6402,18.6582,18.6282,18.6402,69600.0
2009-11-12 12:40:00,31.14,31.2,31.13,31.19,170100.0,18.6342,18.6701,18.6282,18.6642,170100.0
2009-11-12 12:50:00,31.18,31.22,31.13,31.15,57500.0,18.6582,18.6821,18.6282,18.6402,57500.0
2009-11-12 13:00:00,31.15,31.16,31.04,31.05,63400.0,18.6402,18.6462,18.5744,18.5804,63400.0
2009-11-12 13:10:00,31.06,31.09,31.02,31.09,73100.0,18.5864,18.6043,18.5624,18.6043,73100.0
2009-11-12 13:20:00,31.08,31.09,31.04,31.07,31500.0,18.5983,18.6043,18.5744,18.5923,31500.0
2009-11-12 13:30:00,31.06,31.08,31.01,31.04,75900.0,18.5864,18.5983,18.5564,18.5744,75900.0
2009-11-12 13:40:00,31.04,31.12,31.01,31.1,182300.0,18.5744,18.6223,18.5564,18.6103,182300.0
2009-11-12 13:50:00,31.1,31.14,31.07,31.14,104100.0,18.6103,18.6342,18.5923,18.6342,104100.0
2009-11-12 14:00:00,31.15,31.15,31.03,31.05,270000.0,18.6402,18.6402,18.5684,18.5804,270000.0
2009-11-12 14:10:00,31.05,31.1,31.05,31.07,37600.0,18.5804,18.6103,18.5804,18.5923,37600.0
2009-11-12 14:20:00,31.05,31.06,30.97,30.99,112600.0,18.5804,18.5864,18.5325,18.5445,112600.0
2009-11-12 14:30:00,30.99,31.0,30.94,30.95,60300.0,18.5445,18.5505,18.5146,18.5205,60300.0
2009-11-12 14:40:00,30.94,30.95,30.9,30.91,26600.0,18.5146,18.5205,18.4906,18.4966,26600.0
2009-11-12 14:50:00,30.91,30.98,30.9,30.97,40200.0,18.4966,18.5385,18.4906,18.5325,40200.0
2009-11-12 15:00:00,30.97,31.01,30.93,30.98,101800.0,18.5325,18.5564,18.5086,18.5385,101800.0
2009-11-12 15:10:00,30.99,31.0,30.97,30.99,109300.0,18.5445,18.5505,18.5325,18.5445,109300.0
2009-11-12 15:20:00,31.0,31.0,30.94,30.96,101100.0,18.5505,18.5505,18.5146,18.5265,101100.0
2009-11-12 15:30:00,30.97,31.0,30.89,30.9,153600.0,18.5325,18.5505,18.4846,18.4906,153600.0
2009-11-12 15:40:00,30.9,30.95,30.87,30.95,189100.0,18.4906,18.5205,18.4727,18.5205,189100.0
2009-11-12 15:50:00,30.96,30.99,30.95,30.99,224700.0,18.5265,18.5445,18.5205,18.5445,224700.0
2009-11-13 09:30:00,31.0,31.05,30.94,30.95,70500.0,18.5505,18.5804,18.5146,18.5205,70500.0
2009-11-13 09:40:00,30.94,30.97,30.9,30.91,59300.0,18.5146,18.5325,18.4906,18.4966,59300.0
2009-11-13 09:50:00,30.93,31.01,30.72,30.74,131100.0,18.5086,18.5564,18.3829,18.3949,131100.0
2009-11-13 10:00:00,30.74,30.84,30.71,30.84,48500.0,18.3949,18.4547,18.3769,18.4547,48500.0
2009-11-13 10:10:00,30.83,30.87,30.79,30.79,52500.0,18.4487,18.4727,18.4248,18.4248,52500.0
2009-11-13 10:20:00,30.8,30.91,30.79,30.87,56000.0,18.4308,18.4966,18.4248,18.4727,56000.0
2009-11-13 10:30:00,30.87,30.96,30.85,30.96,58600.0,18.4727,18.5265,18.4607,18.5265,58600.0
2009-11-13 10:40:00,30.96,30.98,30.9,30.95,72500.0,18.5265,18.5385,18.4906,18.5205,72500.0
2009-11-13 10:50:00,30.94,31.0,30.94,30.94,35500.0,18.5146,18.5505,18.5146,18.5146,35500.0
2009-11-13 11:00:00,30.93,30.99,30.93,30.98,34800.0,18.5086,18.5445,18.5086,18.5385,34800.0
2009-11-13 11:10:00,30.98,30.99,30.95,30.96,24900.0,18.5385,18.5445,18.5205,18.5265,24900.0
2009-11-13 11:20:00,30.96,31.0,30.95,30.98,112000.0,18.5265,18.5505,18.5205,18.5385,112000.0
2009-11-13 11:30:00,30.98,31.0,30.97,30.99,101900.0,18.5385,18.5505,18.5325,18.5445,101900.0
2009-11-13 11:40:00,30.98,30.99,30.91,30.96,34700.0,18.5385,18.5445,18.4966,18.5265,34700.0
2009-11-13 11:50:00,30.96,30.99,30.95,30.98,15500.0,18.5265,18.5445,18.5205,18.5385,15500.0
2009-11-13 12:00:00,30.98,31.0,30.95,30.95,47600.0,18.5385,18.5505,18.5205,18.5205,47600.0
2009-11-13 12:10:00,30.95,31.0,30.95,31.0,40300.0,18.5205,18.5505,18.5205,18.5505,40300.0
2009-11-13 12:20:00,31.0,31.0,30.99,31.0,51100.0,18.5505,18.5505,18.5445,18.5505,51100.0
2009-11-13 12:30:00,31.0,31.0,30.98,30.99,60300.0,18.5505,18.5505,18.5385,18.5445,60300.0
2009-11-13 12:40:00,30.98,31.0,30.96,30.99,42600.0,18.5385,18.5505,18.5265,18.5445,42600.0
2009-11-13 12:50:00,30.98,31.0,30.98,30.99,39300.0,18.5385,18.5505,18.5385,18.5445,39300.0
2009-11-13 13:00:00,31.0,31.0,30.99,31.0,25300.0,18.5505,18.5505,18.5445,18.5505,25300.0
2009-11-13 13:10:00,30.99,31.0,30.98,30.99,43500.0,18.5445,18.5505,18.5385,18.5445,43500.0
2009-11-13 13:20:00,30.99,31.0,30.98,30.99,63100.0,18.5445,18.5505,18.5385,18.5445,63100.0
2009-11-13 13:30:00,30.99,30.99,30.93,30.93,84900.0,18.5445,18.5445,18.5086,18.5086,84900.0
2009-11-13 13:40:00,30.94,30.95,30.93,30.95,45200.0,18.5146,18.5205,18.5086,18.5205,45200.0
2009-11-13 13:50:00,30.94,30.95,30.88,30.93,108400.0,18.5146,18.5205,18.4786,18.5086,108400.0
2009-11-13 14:00:00,30.93,30.98,30.92,30.98,31900.0,18.5086,18.5385,18.5026,18.5385,31900.0
2009-11-13 14:10:00,30.98,30.99,30.96,30.96,31700.0,18.5385,18.5445,18.5265,18.5265,31700.0
2009-11-13 14:20:00,30.96,30.98,30.95,30.95,38400.0,18.5265,18.5385,18.5205,18.5205,38400.0
2009-11-13 14:30:00,30.95,30.95,30.87,30.89,43300.0,18.5205,18.5205,18.4727,18.4846,43300.0
2009-11-13 14:40:00,30.88,30.94,30.87,30.91,56700.0,18.4786,18.5146,18.4727,18.4966,56700.0
2009-11-13 14:50:00,30.91,30.95,30.91,30.93,146500.0,18.4966,18.5205,18.4966,18.5086,146500.0
2009-11-13 15:00:00,30.93,30.95,30.89,30.95,79900.0,18.5086,18.5205,18.4846,18.5205,79900.0
2009-11-13 15:10:00,30.94,30.99,30.94,30.97,311000.0,18.5146,18.5445,18.5146,18.5325,311000.0
2009-11-13 15:20:00,30.96,31.02,30.95,31.01,113800.0,18.5265,18.5624,18.5205,18.5564,113800.0
2009-11-13 15:30:00,31.01,31.02,30.99,31.02,86400.0,18.5564,18.5624,18.5445,18.5624,86400.0
2009-11-13 15:40:00,31.02,31.06,31.01,31.04,231400.0,18.5624,18.5864,18.5564,18.5744,231400.0
2009-11-13 15:50:00,31.04,31.06,31.0,31.03,579700.0,18.5744,18.5864,18.5505,18.5684,579700.0
2009-11-16 09:30:00,31.21,31.21,31.03,31.13,94200.0,18.6761,18.6761,18.5684,18.6282,94200.0
2009-11-16 09:40:00,31.13,31.26,31.13,31.22,76900.0,18.6282,18.706,18.6282,18.6821,76900.0
2009-11-16 09:50:00,31.22,31.26,31.2,31.25,67600.0,18.6821,18.706,18.6701,18.7001,67600.0
2009-11-16 10:00:00,31.25,31.33,31.23,31.3,55200.0,18.7001,18.7479,18.6881,18.73,55200.0
2009-11-16 10:10:00,31.3,31.36,31.29,31.3,82300.0,18.73,18.7659,18.724,18.73,82300.0
2009-11-16 10:20:00,31.3,31.39,31.29,31.39,109600.0,18.73,18.7838,18.724,18.7838,109600.0
2009-11-16 10:30:00,31.39,31.43,31.39,31.42,69200.0,18.7838,18.8078,18.7838,18.8018,69200.0
2009-11-16 10:40:00,31.42,31.44,31.41,31.44,25300.0,18.8018,18.8138,18.7958,18.8138,25300.0
2009-11-16 10:50:00,31.44,31.47,31.43,31.47,44600.0,18.8138,18.8317,18.8078,18.8317,44600.0
2009-11-16 11:00:00,31.47,31.47,31.36,31.36,76200.0,18.8317,18.8317,18.7659,18.7659,76200.0
2009-11-16 11:10:00,31.39,31.39,31.34,31.38,54500.0,18.7838,18.7838,18.7539,18.7779,54500.0
2009-11-16 11:20:00,31.38,31.4,31.32,31.32,40300.0,18.7779,18.7898,18.7419,18.7419,40300.0
2009-11-16 11:30:00,31.33,31.39,31.31,31.35,68100.0,18.7479,18.7838,18.736,18.7599,68100.0
2009-11-16 11:40:00,31.35,31.42,31.33,31.42,44900.0,18.7599,18.8018,18.7479,18.8018,44900.0
2009-11-16 11:50:00,31.43,31.44,31.33,31.38,81200.0,18.8078,18.8138,18.7479,18.7779,81200.0
2009-11-16 12:00:00,31.38,31.4,31.34,31.36,64600.0,18.7779,18.7898,18.7539,18.7659,64600.0
2009-11-16 12:10:00,31.36,31.43,31.36,31.39,76700.0,18.7659,18.8078,18.7659,18.7838,76700.0
2009-11-16 12:20:00,31.39,31.41,31.31,31.4,52100.0,18.7838,18.7958,18.736,18.7898,52100.0
2009-11-16 12:30:00,31.4,31.4,31.36,31.37,19900.0,18.7898,18.7898,18.7659,18.7719,19900.0
2009-11-16 12:40:00,31.36,31.4,31.36,31.37,24500.0,18.7659,18.7898,18.7659,18.7719,24500.0
2009-11-16 12:50:00,31.37,31.41,31.36,31.4,80700.0,18.7719,18.7958,18.7659,18.7898,80700.0
2009-11-16 13:00:00,31.4,31.45,31.4,31.44,71600.0,18.7898,18.8197,18.7898,18.8138,71600.0
2009-11-16 13:10:00,31.43,31.45,31.41,31.41,64100.0,18.8078,18.8197,18.7958,18.7958,64100.0
2009-11-16 13:20:00,31.41,31.42,31.39,31.4,19600.0,18.7958,18.8018,18.7838,18.7898,19600.0
2009-11-16 13:30:00,31.41,31.45,31.4,31.43,36000.0,18.7958,18.8197,18.7898,18.8078,36000.0
2009-11-16 13:40:00,31.44,31.46,31.43,31.44,22500.0,18.8138,18.8257,18.8078,18.8138,22500.0
2009-11-16 13:50:00,31.44,31.45,31.43,31.43,33600.0,18.8138,18.8197,18.8078,18.8078,33600.0
2009-11-16 14:00:00,31.43,31.48,31.43,31.45,64700.0,18.8078,18.8377,18.8078,18.8197,64700.0
2009-11-16 14:10:00,31.46,31.48,31.43,31.47,36600.0,18.8257,18.8377,18.8078,18.8317,36600.0
2009-11-16 14:20:00,31.47,31.48,31.45,31.48,37400.0,18.8317,18.8377,18.8197,18.8377,37400.0
2009-11-16 14:30:00,31.47,31.49,31.46,31.48,53100.0,18.8317,18.8437,18.8257,18.8377,53100.0
2009-11-16 14:40:00,31.48,31.49,31.4,31.4,74700.0,18.8377,18.8437,18.7898,18.7898,74700.0
2009-11-16 14:50:00,31.4,31.41,31.36,31.39,45100.0,18.7898,18.7958,18.7659,18.7838,45100.0
2009-11-16 15:00:00,31.4,31.4,31.36,31.38,109900.0,18.7898,18.7898,18.7659,18.7779,109900.0
2009-11-16 15:10:00,31.38,31.4,31.34,31.37,179900.0,18.7779,18.7898,18.7539,18.7719,179900.0
2009-11-16 15:20:00,31.36,31.4,31.34,31.38,114500.0,18.7659,18.7898,18.7539,18.7779,114500.0
2009-11-16 15:30:00,31.38,31.41,31.36,31.41,110700.0,18.7779,18.7958,18.7659,18.7958,110700.0
2009-11-16 15:40:00,31.41,31.45,31.39,31.44,135800.0,18.7958,18.8197,18.7838,18.8138,135800.0
2009-11-16 15:50:00,31.44,31.5,31.43,31.47,262300.0,18.8138,18.8497,18.8078,18.8317,262300.0
2009-11-17 09:30:00,31.24,31.41,31.23,31.4,75400.0,18.6941,18.7958,18.6881,18.7898,75400.0
2009-11-17 09:40:00,31.39,31.45,31.39,31.42,41800.0,18.7838,18.8197,18.7838,18.8018,41800.0
2009-11-17 09:50:00,31.43,31.45,31.35,31.35,67600.0,18.8078,18.8197,18.7599,18.7599,67600.0
2009-11-17 10:00:00,31.36,31.4,31.31,31.36,61200.0,18.7659,18.7898,18.736,18.7659,61200.0
2009-11-17 10:10:00,31.37,31.41,31.35,31.4,38400.0,18.7719,18.7958,18.7599,18.7898,38400.0
2009-11-17 10:20:00,31.39,31.45,31.38,31.43,69600.0,18.7838,18.8197,18.7779,18.8078,69600.0
2009-11-17 10:30:00,31.42,31.43,31.37,31.37,43100.0,18.8018,18.8078,18.7719,18.7719,43100.0
2009-11-17 10:40:00,31.37,31.42,31.34,31.37,51400.0,18.7719,18.8018,18.7539,18.7719,51400.0
2009-11-17 10:50:00,31.36,31.42,31.34,31.4,39900.0,18.7659,18.8018,18.7539,18.7898,39900.0
2009-11-17 11:00:00,31.4,31.41,31.35,31.39,38700.0,18.7898,18.7958,18.7599,18.7838,38700.0
2009-11-17 11:10:00,31.39,31.41,31.29,31.29,45000.0,18.7838,18.7958,18.724,18.724,45000.0
2009-11-17 11:20:00,31.28,31.36,31.27,31.35,63600.0,18.718,18.7659,18.712,18.7599,63600.0
2009-11-17 11:30:00,31.34,31.39,31.33,31.39,29100.0,18.7539,18.7838,18.7479,18.7838,29100.0
2009-11-17 11:40:00,31.38,31.39,31.34,31.35,35600.0,18.7779,18.7838,18.7539,18.7599,35600.0
2009-11-17 11:50:00,31.36,31.42,31.35,31.4,41600.0,18.7659,18.8018,18.7599,18.7898,41600.0
2009-11-17 12:00:00,31.39,31.4,31.38,31.4,24000.0,18.7838,18.7898,18.7779,18.7898,24000.0
2009-11-17 12:10:00,31.39,31.44,31.39,31.41,64200.0,18.7838,18.8138,18.7838,18.7958,64200.0
2009-11-17 12:20:00,31.41,31.44,31.39,31.4,44700.0,18.7958,18.8138,18.7838,18.7898,44700.0
2009-11-17 12:30:00,31.4,31.44,31.38,31.38,30300.0,18.7898,18.8138,18.7779,18.7779,30300.0
2009-11-17 12:40:00,31.38,31.39,31.37,31.39,12600.0,18.7779,18.7838,18.7719,18.7838,12600.0
2009-11-17 12:50:00,31.39,31.39,31.36,31.38,12800.0,18.7838,18.7838,18.7659,18.7779,12800.0
2009-11-17 13:00:00,31.37,31.39,31.35,31.35,38700.0,18.7719,18.7838,18.7599,18.7599,38700.0
2009-11-17 13:10:00,31.35,31.4,31.35,31.39,18800.0,18.7599,18.7898,18.7599,18.7838,18800.0
2009-11-17 13:20:00,31.4,31.41,31.39,31.4,14800.0,18.7898,18.7958,18.7838,18.7898,14800.0
2009-11-17 13:30:00,31.39,31.41,31.39,31.41,7700.0,18.7838,18.7958,18.7838,18.7958,7700.0
2009-11-17 13:40:00,31.41,31.46,31.41,31.46,25500.0,18.7958,18.8257,18.7958,18.8257,25500.0
2009-11-17 13:50:00,31.45,31.46,31.43,31.45,30800.0,18.8197,18.8257,18.8078,18.8197,30800.0
2009-11-17 14:00:00,31.45,31.46,31.43,31.43,22300.0,18.8197,18.8257,18.8078,18.8078,22300.0
2009-11-17 14:10:00,31.44,31.46,31.42,31.45,27400.0,18.8138,18.8257,18.8018,18.8197,27400.0
2009-11-17 14:20:00,31.46,31.47,31.45,31.47,30100.0,18.8257,18.8317,18.8197,18.8317,30100.0
2009-11-17 14:30:00,31.47,31.48,31.44,31.45,47400.0,18.8317,18.8377,18.8138,18.8197,47400.0
2009-11-17 14:40:00,31.46,31.46,31.44,31.44,16200.0,18.8257,18.8257,18.8138,18.8138,16200.0
2009-11-17 14:50:00,31.44,31.45,31.41,31.44,24100.0,18.8138,18.8197,18.7958,18.8138,24100.0
2009-11-17 15:00:00,31.44,31.46,31.43,31.45,41300.0,18.8138,18.8257,18.8078,18.8197,41300.0
2009-11-17 15:10:00,31.44,31.47,31.44,31.45,45300.0,18.8138,18.8317,18.8138,18.8197,45300.0
2009-11-17 15:20:00,31.45,31.5,31.44,31.48,55900.0,18.8197,18.8497,18.8138,18.8377,55900.0
2009-11-17 15:30:00,31.48,31.49,31.47,31.47,27800.0,18.8377,18.8437,18.8317,18.8317,27800.0
2009-11-17 15:40:00,31.47,31.5,31.47,31.5,77600.0,18.8317,18.8497,18.8317,18.8497,77600.0
2009-11-17 15:50:00,31.51,31.56,31.49,31.56,272900.0,18.8556,18.8856,18.8437,18.8856,272900.0
2009-11-18 09:30:00,31.48,31.48,31.35,31.42,117300.0,18.8377,18.8377,18.7599,18.8018,117300.0
2009-11-18 09:40:00,31.41,31.46,31.36,31.38,58600.0,18.7958,18.8257,18.7659,18.7779,58600.0
2009-11-18 09:50:00,31.37,31.37,31.24,31.25,51800.0,18.7719,18.7719,18.6941,18.7001,51800.0
2009-11-18 10:00:00,31.25,31.28,31.23,31.24,47600.0,18.7001,18.718,18.6881,18.6941,47600.0
2009-11-18 10:10:00,31.24,31.31,31.21,31.28,81100.0,18.6941,18.736,18.6761,18.718,81100.0
2009-11-18 10:20:00,31.29,31.32,31.26,31.32,75900.0,18.724,18.7419,18.706,18.7419,75900.0
2009-11-18 10:30:00,31.32,31.36,31.29,31.36,46700.0,18.7419,18.7659,18.724,18.7659,46700.0
2009-11-18 10:40:00,31.37,31.4,31.34,31.37,57900.0,18.7719,18.7898,18.7539,18.7719,57900.0
2009-11-18 10:50:00,31.37,31.37,31.28,31.32,36000.0,18.7719,18.7719,18.718,18.7419,36000.0
2009-11-18 11:00:00,31.32,31.44,31.32,31.4,68400.0,18.7419,18.8138,18.7419,18.7898,68400.0
2009-11-18 11:10:00,31.41,31.42,31.34,31.34,13300.0,18.7958,18.8018,18.7539,18.7539,13300.0
2009-11-18 11:20:00,31.35,31.35,31.32,31.33,18700.0,18.7599,18.7599,18.7419,18.7479,18700.0
2009-11-18 11:30:00,31.33,31.33,31.27,31.29,32200.0,18.7479,18.7479,18.712,18.724,32200.0
2009-11-18 11:40:00,31.29,31.33,31.29,31.31,32800.0,18.724,18.7479,18.724,18.736,32800.0
2009-11-18 11:50:00,31.32,31.35,31.31,31.33,28100.0,18.7419,18.7599,18.736,18.7479,28100.0
2009-11-18 12:00:00,31.34,31.34,31.3,31.32,21200.0,18.7539,18.7539,18.73,18.7419,21200.0
2009-11-18 12:10:00,31.32,31.34,31.31,31.31,13700.0,18.7419,18.7539,18.736,18.736,13700.0
2009-11-18 12:20:00,31.31,31.32,31.31,31.32,5600.0,18.736,18.7419,18.736,18.7419,5600.0
2009-11-18 12:30:00,31.31,31.34,31.31,31.34,21500.0,18.736,18.7539,18.736,18.7539,21500.0
2009-11-18 12:40:00,31.35,31.35,31.33,31.34,15200.0,18.7599,18.7599,18.7479,18.7539,15200.0
2009-11-18 12:50:00,31.34,31.34,31.27,31.27,21100.0,18.7539,18.7539,18.712,18.712,21100.0
2009-11-18 13:00:00,31.27,31.29,31.25,31.29,20900.0,18.712,18.724,18.7001,18.724,20900.0
2009-11-18 13:10:00,31.29,31.3,31.25,31.25,33500.0,18.724,18.73,18.7001,18.7001,33500.0
2009-11-18 13:20:00,31.26,31.27,31.24,31.25,26100.0,18.706,18.712,18.6941,18.7001,26100.0
2009-11-18 13:30:00,31.24,31.27,31.24,31.27,29800.0,18.6941,18.712,18.6941,18.712,29800.0
2009-11-18 13:40:00,31.27,31.29,31.27,31.27,21100.0,18.712,18.724,18.712,18.712,21100.0
2009-11-18 13:50:00,31.27,31.28,31.27,31.27,4100.0,18.712,18.718,18.712,18.712,4100.0
2009-11-18 14:00:00,31.28,31.3,31.27,31.3,50000.0,18.718,18.73,18.712,18.73,50000.0
2009-11-18 14:10:00,31.3,31.34,31.3,31.32,25400.0,18.73,18.7539,18.73,18.7419,25400.0
2009-11-18 14:20:00,31.32,31.34,31.31,31.31,36300.0,18.7419,18.7539,18.736,18.736,36300.0
2009-11-18 14:30:00,31.31,31.32,31.29,31.3,27200.0,18.736,18.7419,18.724,18.73,27200.0
2009-11-18 14:40:00,31.3,31.31,31.24,31.24,60200.0,18.73,18.736,18.6941,18.6941,60200.0
2009-11-18 14:50:00,31.24,31.25,31.17,31.19,87600.0,18.6941,18.7001,18.6522,18.6642,87600.0
2009-11-18 15:00:00,31.19,31.25,31.18,31.24,112700.0,18.6642,18.7001,18.6582,18.6941,112700.0
2009-11-18 15:10:00,31.24,31.3,31.24,31.28,72500.0,18.6941,18.73,18.6941,18.718,72500.0
2009-11-18 15:20:00,31.28,31.29,31.25,31.25,103600.0,18.718,18.724,18.7001,18.7001,103600.0
2009-11-18 15:30:00,31.25,31.26,31.23,31.23,78400.0,18.7001,18.706,18.6881,18.6881,78400.0
2009-11-18 15:40:00,31.23,31.29,31.21,31.29,133400.0,18.6881,18.724,18.6761,18.724,133400.0
2009-11-18 15:50:00,31.28,31.34,31.26,31.31,175400.0,18.718,18.7539,18.706,18.736,175400.0
2009-11-19 09:30:00,31.2,31.2,31.07,31.09,61200.0,18.6701,18.6701,18.5923,18.6043,61200.0
2009-11-19 09:40:00,31.1,31.1,30.97,31.01,81000.0,18.6103,18.6103,18.5325,18.5564,81000.0
2009-11-19 09:50:00,31.0,31.01,30.87,30.93,101100.0,18.5505,18.5564,18.4727,18.5086,101100.0
2009-11-19 10:00:00,30.93,31.03,30.92,31.01,105200.0,18.5086,18.5684,18.5026,18.5564,105200.0
2009-11-19 10:10:00,31.01,31.02,30.95,30.95,37100.0,18.5564,18.5624,18.5205,18.5205,37100.0
2009-11-19 10:20:00,30.96,30.99,30.89,30.89,122100.0,18.5265,18.5445,18.4846,18.4846,122100.0
2009-11-19 10:30:00,30.89,30.92,30.84,30.89,98500.0,18.4846,18.5026,18.4547,18.4846,98500.0
2009-11-19 10:40:00,30.89,30.89,30.78,30.78,88200.0,18.4846,18.4846,18.4188,18.4188,88200.0
2009-11-19 10:50:00,30.78,30.83,30.77,30.82,142400.0,18.4188,18.4487,18.4128,18.4427,142400.0
2009-11-19 11:00:00,30.82,30.85,30.8,30.83,35400.0,18.4427,18.4607,18.4308,18.4487,35400.0
2009-11-19 11:10:00,30.84,30.84,30.82,30.83,39900.0,18.4547,18.4547,18.4427,18.4487,39900.0
2009-11-19 11:20:00,30.83,30.85,30.8,30.83,76700.0,18.4487,18.4607,18.4308,18.4487,76700.0
2009-11-19 11:30:00,30.83,30.86,30.83,30.85,130400.0,18.4487,18.4667,18.4487,18.4607,130400.0
2009-11-19 11:40:00,30.85,30.87,30.84,30.85,102200.0,18.4607,18.4727,18.4547,18.4607,102200.0
2009-11-19 11:50:00,30.85,30.86,30.84,30.85,65100.0,18.4607,18.4667,18.4547,18.4607,65100.0
2009-11-19 12:00:00,30.85,30.88,30.83,30.87,63300.0,18.4607,18.4786,18.4487,18.4727,63300.0
2009-11-19 12:10:00,30.88,30.9,30.87,30.88,31300.0,18.4786,18.4906,18.4727,18.4786,31300.0
2009-11-19 12:20:00,30.89,30.9,30.87,30.9,24000.0,18.4846,18.4906,18.4727,18.4906,24000.0
2009-11-19 12:30:00,30.9,30.95,30.9,30.95,14600.0,18.4906,18.5205,18.4906,18.5205,14600.0
2009-11-19 12:40:00,30.94,30.96,30.94,30.95,11700.0,18.5146,18.5265,18.5146,18.5205,11700.0
2009-11-19 12:50:00,30.94,30.94,30.9,30.94,22500.0,18.5146,18.5146,18.4906,18.5146,22500.0
2009-11-19 13:00:00,30.94,30.97,30.94,30.96,13400.0,18.5146,18.5325,18.5146,18.5265,13400.0
2009-11-19 13:10:00,30.97,30.97,30.9,30.9,21100.0,18.5325,18.5325,18.4906,18.4906,21100.0
2009-11-19 13:20:00,30.91,30.92,30.9,30.92,11100.0,18.4966,18.5026,18.4906,18.5026,11100.0
2009-11-19 13:30:00,30.92,30.98,30.91,30.97,15500.0,18.5026,18.5385,18.4966,18.5325,15500.0
2009-11-19 13:40:00,30.97,30.98,30.95,30.98,11200.0,18.5325,18.5385,18.5205,18.5385,11200.0
2009-11-19 13:50:00,30.98,30.98,30.95,30.96,18900.0,18.5385,18.5385,18.5205,18.5265,18900.0
2009-11-19 14:00:00,30.95,30.96,30.88,30.9,45300.0,18.5205,18.5265,18.4786,18.4906,45300.0
2009-11-19 14:10:00,30.9,30.91,30.88,30.88,55300.0,18.4906,18.4966,18.4786,18.4786,55300.0
2009-11-19 14:20:00,30.88,30.91,30.87,30.87,46400.0,18.4786,18.4966,18.4727,18.4727,46400.0
2009-11-19 14:30:00,30.87,30.89,30.84,30.84,37800.0,18.4727,18.4846,18.4547,18.4547,37800.0
2009-11-19 14:40:00,30.85,30.87,30.83,30.85,37000.0,18.4607,18.4727,18.4487,18.4607,37000.0
2009-11-19 14:50:00,30.84,30.92,30.84,30.89,63100.0,18.4547,18.5026,18.4547,18.4846,63100.0
2009-11-19 15:00:00,30.89,30.9,30.88,30.89,51400.0,18.4846,18.4906,18.4786,18.4846,51400.0
2009-11-19 15:10:00,30.9,30.95,30.89,30.94,102600.0,18.4906,18.5205,18.4846,18.5146,102600.0
2009-11-19 15:20:00,30.94,30.94,30.9,30.9,41300.0,18.5146,18.5146,18.4906,18.4906,41300.0
2009-11-19 15:30:00,30.91,30.94,30.9,30.94,51800.0,18.4966,18.5146,18.4906,18.5146,51800.0
2009-11-19 15:40:00,30.94,31.0,30.92,31.0,107900.0,18.5146,18.5505,18.5026,18.5505,107900.0
2009-11-19 15:50:00,31.0,31.0,30.95,30.95,183700.0,18.5505,18.5505,18.5205,18.5205,183700.0
2009-11-20 09:30:00,30.69,31.1,30.67,31.09,422000.0,18.365,18.6103,18.353,18.6043,422000.0
2009-11-20 09:40:00,31.09,31.1,30.92,30.95,50400.0,18.6043,18.6103,18.5026,18.5205,50400.0
2009-11-20 09:50:00,30.96,30.99,30.95,30.98,30300.0,18.5265,18.5445,18.5205,18.5385,30300.0
2009-11-20 10:00:00,30.98,30.98,30.9,30.94,43000.0,18.5385,18.5385,18.4906,18.5146,43000.0
2009-11-20 10:10:00,30.94,31.01,30.94,31.0,32200.0,18.5146,18.5564,18.5146,18.5505,32200.0
2009-11-20 10:20:00,31.01,31.02,30.96,30.98,29500.0,18.5564,18.5624,18.5265,18.5385,29500.0
2009-11-20 10:30:00,30.98,30.98,30.95,30.97,22900.0,18.5385,18.5385,18.5205,18.5325,22900.0
2009-11-20 10:40:00,30.97,30.97,30.91,30.93,39800.0,18.5325,18.5325,18.4966,18.5086,39800.0
2009-11-20 10:50:00,30.92,30.94,30.9,30.92,29200.0,18.5026,18.5146,18.4906,18.5026,29200.0
2009-11-20 11:00:00,30.92,30.97,30.91,30.95,37500.0,18.5026,18.5325,18.4966,18.5205,37500.0
2009-11-20 11:10:00,30.96,30.97,30.9,30.93,31200.0,18.5265,18.5325,18.4906,18.5086,31200.0
2009-11-20 11:20:00,30.93,30.94,30.9,30.92,25300.0,18.5086,18.5146,18.4906,18.5026,25300.0
2009-11-20 11:30:00,30.92,30.95,30.9,30.93,31200.0,18.5026,18.5205,18.4906,18.5086,31200.0
2009-11-20 11:40:00,30.92,30.95,30.91,30.93,26800.0,18.5026,18.5205,18.4966,18.5086,26800.0
2009-11-20 11:50:00,30.93,30.96,30.93,30.95,18300.0,18.5086,18.5265,18.5086,18.5205,18300.0
2009-11-20 12:00:00,30.95,30.96,30.92,30.94,39000.0,18.5205,18.5265,18.5026,18.5146,39000.0
2009-11-20 12:10:00,30.95,30.96,30.93,30.95,13800.0,18.5205,18.5265,18.5086,18.5205,13800.0
2009-11-20 12:20:00,30.95,30.95,30.92,30.95,21900.0,18.5205,18.5205,18.5026,18.5205,21900.0
2009-11-20 12:30:00,30.95,30.96,30.94,30.96,8500.0,18.5205,18.5265,18.5146,18.5265,8500.0
2009-11-20 12:40:00,30.96,30.97,30.96,30.97,18300.0,18.5265,18.5325,18.5265,18.5325,18300.0
2009-11-20 12:50:00,30.96,30.97,30.94,30.94,15400.0,18.5265,18.5325,18.5146,18.5146,15400.0
2009-11-20 13:00:00,30.94,30.98,30.94,30.96,23300.0,18.5146,18.5385,18.5146,18.5265,23300.0
2009-11-20 13:10:00,30.96,30.98,30.95,30.98,18600.0,18.5265,18.5385,18.5205,18.5385,18600.0
2009-11-20 13:20:00,30.97,30.98,30.96,30.98,24200.0,18.5325,18.5385,18.5265,18.5385,24200.0
2009-11-20 13:30:00,30.97,30.98,30.97,30.98,12200.0,18.5325,18.5385,18.5325,18.5385,12200.0
2009-11-20 13:40:00,30.98,31.04,30.97,31.04,29700.0,18.5385,18.5744,18.5325,18.5744,29700.0
2009-11-20 13:50:00,31.04,31.04,31.01,31.03,28200.0,18.5744,18.5744,18.5564,18.5684,28200.0
2009-11-20 14:00:00,31.03,31.05,31.02,31.05,22300.0,18.5684,18.5804,18.5624,18.5804,22300.0
2009-11-20 14:10:00,31.05,31.06,31.05,31.06,15800.0,18.5804,18.5864,18.5804,18.5864,15800.0
2009-11-20 14:20:00,31.06,31.06,31.04,31.06,44600.0,18.5864,18.5864,18.5744,18.5864,44600.0
2009-11-20 14:30:00,31.06,31.07,31.05,31.07,29900.0,18.5864,18.5923,18.5804,18.5923,29900.0
2009-11-20 14:40:00,31.07,31.07,31.04,31.06,89000.0,18.5923,18.5923,18.5744,18.5864,89000.0
2009-11-20 14:50:00,31.06,31.06,31.05,31.05,53400.0,18.5864,18.5864,18.5804,18.5804,53400.0
2009-11-20 15:00:00,31.06,31.06,31.05,31.06,33000.0,18.5864,18.5864,18.5804,18.5864,33000.0
2009-11-20 15:10:00,31.05,31.06,31.05,31.06,75800.0,18.5804,18.5864,18.5804,18.5864,75800.0
2009-11-20 15:20:00,31.06,31.1,31.06,31.09,95200.0,18.5864,18.6103,18.5864,18.6043,95200.0
2009-11-20 15:30:00,31.09,31.12,31.08,31.1,79800.0,18.6043,18.6223,18.5983,18.6103,79800.0
2009-11-20 15:40:00,31.1,31.12,31.07,31.08,79800.0,18.6103,18.6223,18.5923,18.5983,79800.0
2009-11-20 15:50:00,31.07,31.09,31.05,31.05,267600.0,18.5923,18.6043,18.5804,18.5804,267600.0
2009-11-23 09:30:00,31.53,31.53,31.29,31.45,79500.0,18.8676,18.8676,18.724,18.8197,79500.0
2009-11-23 09:40:00,31.45,31.65,31.42,31.65,100400.0,18.8197,18.9394,18.8018,18.9394,100400.0
2009-11-23 09:50:00,31.65,31.8,31.65,31.77,123600.0,18.9394,19.0292,18.9394,19.0112,123600.0
2009-11-23 10:00:00,31.75,31.85,31.75,31.81,238500.0,18.9993,19.0591,18.9993,19.0352,238500.0
2009-11-23 10:10:00,31.81,31.84,31.79,31.79,56000.0,19.0352,19.0531,19.0232,19.0232,56000.0
2009-11-23 10:20:00,31.79,31.79,31.72,31.75,80000.0,19.0232,19.0232,18.9813,18.9993,80000.0
2009-11-23 10:30:00,31.74,31.76,31.71,31.73,70900.0,18.9933,19.0052,18.9753,18.9873,70900.0
2009-11-23 10:40:00,31.73,31.74,31.61,31.61,75100.0,18.9873,18.9933,18.9155,18.9155,75100.0
2009-11-23 10:50:00,31.61,31.66,31.56,31.65,62200.0,18.9155,18.9454,18.8856,18.9394,62200.0
2009-11-23 11:00:00,31.66,31.66,31.6,31.6,42300.0,18.9454,18.9454,18.9095,18.9095,42300.0
2009-11-23 11:10:00,31.6,31.61,31.54,31.55,123100.0,18.9095,18.9155,18.8736,18.8796,123100.0
2009-11-23 11:20:00,31.54,31.6,31.54,31.56,43600.0,18.8736,18.9095,18.8736,18.8856,43600.0
2009-11-23 11:30:00,31.56,31.56,31.51,31.55,92900.0,18.8856,18.8856,18.8556,18.8796,92900.0
2009-11-23 11:40:00,31.55,31.62,31.55,31.61,30900.0,18.8796,18.9215,18.8796,18.9155,30900.0
2009-11-23 11:50:00,31.61,31.63,31.57,31.59,73000.0,18.9155,18.9275,18.8915,18.9035,73000.0
2009-11-23 12:00:00,31.6,31.6,31.57,31.59,35200.0,18.9095,18.9095,18.8915,18.9035,35200.0
2009-11-23 12:10:00,31.6,31.64,31.58,31.63,50100.0,18.9095,18.9334,18.8975,18.9275,50100.0
2009-11-23 12:20:00,31.63,31.64,31.6,31.61,31300.0,18.9275,18.9334,18.9095,18.9155,31300.0
2009-11-23 12:30:00,31.61,31.61,31.6,31.6,48900.0,18.9155,18.9155,18.9095,18.9095,48900.0
2009-11-23 12:40:00,31.61,31.67,31.6,31.66,46500.0,18.9155,18.9514,18.9095,18.9454,46500.0
2009-11-23 12:50:00,31.64,31.64,31.59,31.6,60300.0,18.9334,18.9334,18.9035,18.9095,60300.0
2009-11-23 13:00:00,31.61,31.61,31.58,31.6,32200.0,18.9155,18.9155,18.8975,18.9095,32200.0
2009-11-23 13:10:00,31.6,31.62,31.58,31.62,61700.0,18.9095,18.9215,18.8975,18.9215,61700.0
2009-11-23 13:20:00,31.62,31.66,31.62,31.64,21700.0,18.9215,18.9454,18.9215,18.9334,21700.0
2009-11-23 13:30:00,31.64,31.67,31.63,31.67,20400.0,18.9334,18.9514,18.9275,18.9514,20400.0
2009-11-23 13:40:00,31.67,31.67,31.63,31.64,59900.0,18.9514,18.9514,18.9275,18.9334,59900.0
2009-11-23 13:50:00,31.63,31.64,31.59,31.61,67800.0,18.9275,18.9334,18.9035,18.9155,67800.0
2009-11-23 14:00:00,31.61,31.65,31.61,31.64,53400.0,18.9155,18.9394,18.9155,18.9334,53400.0
2009-11-23 14:10:00,31.65,31.67,31.62,31.64,106000.0,18.9394,18.9514,18.9215,18.9334,106000.0
2009-11-23 14:20:00,31.64,31.69,31.64,31.69,44300.0,18.9334,18.9634,18.9334,18.9634,44300.0
2009-11-23 14:30:00,31.69,31.73,31.68,31.73,61800.0,18.9634,18.9873,18.9574,18.9873,61800.0
2009-11-23 14:40:00,31.73,31.82,31.72,31.81,152300.0,18.9873,19.0411,18.9813,19.0352,152300.0
2009-11-23 14:50:00,31.81,31.81,31.77,31.8,94600.0,19.0352,19.0352,19.0112,19.0292,94600.0
2009-11-23 15:00:00,31.79,31.8,31.76,31.77,98400.0,19.0232,19.0292,19.0052,19.0112,98400.0
2009-11-23 15:10:00,31.77,31.8,31.77,31.77,97600.0,19.0112,19.0292,19.0112,19.0112,97600.0
2009-11-23 15:20:00,31.77,31.77,31.74,31.74,50300.0,19.0112,19.0112,18.9933,18.9933,50300.0
2009-11-23 15:30:00,31.74,31.75,31.65,31.67,188400.0,18.9933,18.9993,18.9394,18.9514,188400.0
2009-11-23 15:40:00,31.67,31.67,31.61,31.65,266400.0,18.9514,18.9514,18.9155,18.9394,266400.0
2009-11-23 15:50:00,31.65,31.7,31.64,31.69,374100.0,18.9394,18.9693,18.9334,18.9634,374100.0
2009-11-24 09:30:00,31.4,31.65,31.37,31.64,137500.0,18.7898,18.9394,18.7719,18.9334,137500.0
2009-11-24 09:40:00,31.65,31.66,31.59,31.63,80900.0,18.9394,18.9454,18.9035,18.9275,80900.0
2009-11-24 09:50:00,31.63,31.64,31.47,31.49,123300.0,18.9275,18.9334,18.8317,18.8437,123300.0
2009-11-24 10:00:00,31.49,31.63,31.44,31.47,210800.0,18.8437,18.9275,18.8138,18.8317,210800.0
2009-11-24 10:10:00,31.46,31.53,31.46,31.5,42700.0,18.8257,18.8676,18.8257,18.8497,42700.0
2009-11-24 10:20:00,31.49,31.55,31.49,31.49,34500.0,18.8437,18.8796,18.8437,18.8437,34500.0
2009-11-24 10:30:00,31.49,31.56,31.47,31.56,43900.0,18.8437,18.8856,18.8317,18.8856,43900.0
2009-11-24 10:40:00,31.56,31.67,31.56,31.67,56000.0,18.8856,18.9514,18.8856,18.9514,56000.0
2009-11-24 10:50:00,31.68,31.69,31.65,31.67,60600.0,18.9574,18.9634,18.9394,18.9514,60600.0
2009-11-24 11:00:00,31.66,31.67,31.63,31.63,29000.0,18.9454,18.9514,18.9275,18.9275,29000.0
2009-11-24 11:10:00,31.63,31.64,31.54,31.54,48800.0,18.9275,18.9334,18.8736,18.8736,48800.0
2009-11-24 11:20:00,31.54,31.55,31.45,31.45,28500.0,18.8736,18.8796,18.8197,18.8197,28500.0
2009-11-24 11:30:00,31.45,31.46,31.42,31.44,30700.0,18.8197,18.8257,18.8018,18.8138,30700.0
2009-11-24 11:40:00,31.44,31.45,31.43,31.45,33600.0,18.8138,18.8197,18.8078,18.8197,33600.0
2009-11-24 11:50:00,31.44,31.47,31.44,31.47,15100.0,18.8138,18.8317,18.8138,18.8317,15100.0
2009-11-24 12:00:00,31.47,31.47,31.41,31.41,62000.0,18.8317,18.8317,18.7958,18.7958,62000.0
2009-11-24 12:10:00,31.41,31.42,31.41,31.42,12200.0,18.7958,18.8018,18.7958,18.8018,12200.0
2009-11-24 12:20:00,31.41,31.42,31.38,31.38,24000.0,18.7958,18.8018,18.7779,18.7779,24000.0
2009-11-24 12:30:00,31.39,31.4,31.39,31.39,15100.0,18.7838,18.7898,18.7838,18.7838,15100.0
2009-11-24 12:40:00,31.39,31.4,31.35,31.36,31200.0,18.7838,18.7898,18.7599,18.7659,31200.0
2009-11-24 12:50:00,31.37,31.37,31.33,31.33,27300.0,18.7719,18.7719,18.7479,18.7479,27300.0
2009-11-24 13:00:00,31.33,31.34,31.33,31.34,17500.0,18.7479,18.7539,18.7479,18.7539,17500.0
2009-11-24 13:10:00,31.34,31.35,31.33,31.34,21200.0,18.7539,18.7599,18.7479,18.7539,21200.0
2009-11-24 13:20:00,31.34,31.35,31.34,31.34,4600.0,18.7539,18.7599,18.7539,18.7539,4600.0
2009-11-24 13:30:00,31.34,31.35,31.33,31.33,28500.0,18.7539,18.7599,18.7479,18.7479,28500.0
2009-11-24 13:40:00,31.33,31.4,31.33,31.38,81100.0,18.7479,18.7898,18.7479,18.7779,81100.0
2009-11-24 13:50:00,31.39,31.4,31.38,31.38,51700.0,18.7838,18.7898,18.7779,18.7779,51700.0
2009-11-24 14:00:00,31.39,31.44,31.38,31.43,66400.0,18.7838,18.8138,18.7779,18.8078,66400.0
2009-11-24 14:10:00,31.43,31.48,31.43,31.48,43800.0,18.8078,18.8377,18.8078,18.8377,43800.0
2009-11-24 14:20:00,31.48,31.52,31.47,31.49,53300.0,18.8377,18.8616,18.8317,18.8437,53300.0
2009-11-24 14:30:00,31.5,31.54,31.5,31.53,35600.0,18.8497,18.8736,18.8497,18.8676,35600.0
2009-11-24 14:40:00,31.53,31.58,31.53,31.58,41600.0,18.8676,18.8975,18.8676,18.8975,41600.0
2009-11-24 14:50:00,31.58,31.6,31.57,31.58,47200.0,18.8975,18.9095,18.8915,18.8975,47200.0
2009-11-24 15:00:00,31.58,31.59,31.58,31.59,26600.0,18.8975,18.9035,18.8975,18.9035,26600.0
2009-11-24 15:10:00,31.59,31.6,31.58,31.58,67900.0,18.9035,18.9095,18.8975,18.8975,67900.0
2009-11-24 15:20:00,31.58,31.62,31.58,31.62,55400.0,18.8975,18.9215,18.8975,18.9215,55400.0
2009-11-24 15:30:00,31.62,31.62,31.6,31.6,47400.0,18.9215,18.9215,18.9095,18.9095,47400.0
2009-11-24 15:40:00,31.61,31.62,31.6,31.61,80500.0,18.9155,18.9215,18.9095,18.9155,80500.0
2009-11-24 15:50:00,31.61,31.63,31.58,31.62,343200.0,18.9155,18.9275,18.8975,18.9215,343200.0
2009-11-25 09:30:00,31.7,31.8,31.68,31.72,94100.0,18.9693,19.0292,18.9574,18.9813,94100.0
2009-11-25 09:40:00,31.71,31.72,31.65,31.72,43800.0,18.9753,18.9813,18.9394,18.9813,43800.0
2009-11-25 09:50:00,31.72,31.72,31.67,31.7,31600.0,18.9813,18.9813,18.9514,18.9693,31600.0
2009-11-25 10:00:00,31.7,31.77,31.69,31.77,38700.0,18.9693,19.0112,18.9634,19.0112,38700.0
2009-11-25 10:10:00,31.76,31.79,31.75,31.79,34100.0,19.0052,19.0232,18.9993,19.0232,34100.0
2009-11-25 10:20:00,31.79,31.8,31.72,31.74,63900.0,19.0232,19.0292,18.9813,18.9933,63900.0
2009-11-25 10:30:00,31.75,31.78,31.73,31.78,32400.0,18.9993,19.0172,18.9873,19.0172,32400.0
2009-11-25 10:40:00,31.78,31.83,31.77,31.82,36100.0,19.0172,19.0471,19.0112,19.0411,36100.0
2009-11-25 10:50:00,31.81,31.82,31.76,31.76,82600.0,19.0352,19.0411,19.0052,19.0052,82600.0
2009-11-25 11:00:00,31.76,31.78,31.73,31.77,39700.0,19.0052,19.0172,18.9873,19.0112,39700.0
2009-11-25 11:10:00,31.78,31.79,31.76,31.79,12600.0,19.0172,19.0232,19.0052,19.0232,12600.0
2009-11-25 11:20:00,31.79,31.79,31.74,31.74,24200.0,19.0232,19.0232,18.9933,18.9933,24200.0
2009-11-25 11:30:00,31.75,31.75,31.72,31.74,27900.0,18.9993,18.9993,18.9813,18.9933,27900.0
2009-11-25 11:40:00,31.74,31.75,31.73,31.73,16100.0,18.9933,18.9993,18.9873,18.9873,16100.0
2009-11-25 11:50:00,31.73,31.74,31.72,31.74,12700.0,18.9873,18.9933,18.9813,18.9933,12700.0
2009-11-25 12:00:00,31.74,31.74,31.67,31.68,18100.0,18.9933,18.9933,18.9514,18.9574,18100.0
2009-11-25 12:10:00,31.68,31.68,31.67,31.67,4200.0,18.9574,18.9574,18.9514,18.9514,4200.0
2009-11-25 12:20:00,31.67,31.7,31.67,31.7,21000.0,18.9514,18.9693,18.9514,18.9693,21000.0
2009-11-25 12:30:00,31.7,31.71,31.66,31.66,23800.0,18.9693,18.9753,18.9454,18.9454,23800.0
2009-11-25 12:40:00,31.67,31.68,31.67,31.68,12000.0,18.9514,18.9574,18.9514,18.9574,12000.0
2009-11-25 12:50:00,31.67,31.68,31.67,31.68,19600.0,18.9514,18.9574,18.9514,18.9574,19600.0
2009-11-25 13:00:00,31.67,31.69,31.67,31.69,17600.0,18.9514,18.9634,18.9514,18.9634,17600.0
2009-11-25 13:10:00,31.69,31.7,31.68,31.68,18700.0,18.9634,18.9693,18.9574,18.9574,18700.0
2009-11-25 13:20:00,31.68,31.7,31.67,31.69,17600.0,18.9574,18.9693,18.9514,18.9634,17600.0
2009-11-25 13:30:00,31.68,31.69,31.68,31.68,9700.0,18.9574,18.9634,18.9574,18.9574,9700.0
2009-11-25 13:40:00,31.69,31.7,31.68,31.69,21900.0,18.9634,18.9693,18.9574,18.9634,21900.0
2009-11-25 13:50:00,31.7,31.71,31.69,31.7,12000.0,18.9693,18.9753,18.9634,18.9693,12000.0
2009-11-25 14:00:00,31.71,31.72,31.7,31.72,16500.0,18.9753,18.9813,18.9693,18.9813,16500.0
2009-11-25 14:10:00,31.72,31.73,31.72,31.72,20400.0,18.9813,18.9873,18.9813,18.9813,20400.0
2009-11-25 14:20:00,31.72,31.73,31.71,31.73,19000.0,18.9813,18.9873,18.9753,18.9873,19000.0
2009-11-25 14:30:00,31.72,31.73,31.69,31.7,46500.0,18.9813,18.9873,18.9634,18.9693,46500.0
2009-11-25 14:40:00,31.69,31.76,31.69,31.75,31900.0,18.9634,19.0052,18.9634,18.9993,31900.0
2009-11-25 14:50:00,31.76,31.76,31.72,31.72,20900.0,19.0052,19.0052,18.9813,18.9813,20900.0
2009-11-25 15:00:00,31.73,31.74,31.72,31.74,28600.0,18.9873,18.9933,18.9813,18.9933,28600.0
2009-11-25 15:10:00,31.74,31.75,31.73,31.74,35600.0,18.9933,18.9993,18.9873,18.9933,35600.0
2009-11-25 15:20:00,31.73,31.74,31.73,31.74,15300.0,18.9873,18.9933,18.9873,18.9933,15300.0
2009-11-25 15:30:00,31.74,31.74,31.72,31.72,41400.0,18.9933,18.9933,18.9813,18.9813,41400.0
2009-11-25 15:40:00,31.72,31.73,31.68,31.68,66000.0,18.9813,18.9873,18.9574,18.9574,66000.0
2009-11-25 15:50:00,31.69,31.73,31.68,31.68,267100.0,18.9634,18.9873,18.9574,18.9574,267100.0
2009-11-27 09:30:00,31.4,31.4,30.88,31.02,154300.0,18.7898,18.7898,18.4786,18.5624,154300.0
2009-11-27 09:40:00,31.02,31.09,30.95,31.02,83000.0,18.5624,18.6043,18.5205,18.5624,83000.0
2009-11-27 09:50:00,31.01,31.07,30.99,31.07,52200.0,18.5564,18.5923,18.5445,18.5923,52200.0
2009-11-27 10:00:00,31.07,31.26,31.06,31.18,62400.0,18.5923,18.706,18.5864,18.6582,62400.0
2009-11-27 10:10:00,31.18,31.24,31.18,31.21,25500.0,18.6582,18.6941,18.6582,18.6761,25500.0
2009-11-27 10:20:00,31.21,31.25,31.2,31.24,23800.0,18.6761,18.7001,18.6701,18.6941,23800.0
2009-11-27 10:30:00,31.24,31.32,31.19,31.32,58400.0,18.6941,18.7419,18.6642,18.7419,58400.0
2009-11-27 10:40:00,31.32,31.37,31.31,31.35,41800.0,18.7419,18.7719,18.736,18.7599,41800.0
2009-11-27 10:50:00,31.35,31.45,31.35,31.38,24100.0,18.7599,18.8197,18.7599,18.7779,24100.0
2009-11-27 11:00:00,31.38,31.52,31.38,31.48,47000.0,18.7779,18.8616,18.7779,18.8377,47000.0
2009-11-27 11:10:00,31.49,31.51,31.42,31.43,62600.0,18.8437,18.8556,18.8018,18.8078,62600.0
2009-11-27 11:20:00,31.42,31.42,31.35,31.42,38400.0,18.8018,18.8018,18.7599,18.8018,38400.0
2009-11-27 11:30:00,31.42,31.42,31.36,31.39,26100.0,18.8018,18.8018,18.7659,18.7838,26100.0
2009-11-27 11:40:00,31.39,31.46,31.39,31.46,18500.0,18.7838,18.8257,18.7838,18.8257,18500.0
2009-11-27 11:50:00,31.46,31.49,31.44,31.45,18600.0,18.8257,18.8437,18.8138,18.8197,18600.0
2009-11-27 12:00:00,31.45,31.45,31.34,31.35,59500.0,18.8197,18.8197,18.7539,18.7599,59500.0
2009-11-27 12:10:00,31.36,31.38,31.34,31.35,30700.0,18.7659,18.7779,18.7539,18.7599,30700.0
2009-11-27 12:20:00,31.35,31.36,31.3,31.32,30000.0,18.7599,18.7659,18.73,18.7419,30000.0
2009-11-27 12:30:00,31.32,31.38,31.32,31.38,38100.0,18.7419,18.7779,18.7419,18.7779,38100.0
2009-11-27 12:40:00,31.38,31.45,31.37,31.43,42200.0,18.7779,18.8197,18.7719,18.8078,42200.0
2009-11-27 12:50:00,31.43,31.45,31.29,31.31,156500.0,18.8078,18.8197,18.724,18.736,156500.0
2009-11-27 13:00:00,31.34,31.34,31.17,31.33,88400.0,18.7539,18.7539,18.6522,18.7479,88400.0
2009-11-27 13:10:00,31.26,31.33,31.26,31.32,16600.0,18.706,18.7479,18.706,18.7419,16600.0
2009-11-27 13:20:00,31.32,31.32,31.32,31.32,0.0,18.7419,18.7419,18.7419,18.7419,0.0
2009-11-27 13:30:00,31.69,31.69,31.69,31.69,300.0,18.9634,18.9634,18.9634,18.9634,300.0
2009-11-27 13:40:00,31.33,31.33,31.33,31.33,200.0,18.7479,18.7479,18.7479,18.7479,200.0
2009-11-27 13:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:00:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:10:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:20:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:30:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:40:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:00:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:10:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:20:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:30:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:40:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-30 09:30:00,31.43,31.43,31.06,31.11,107900.0,18.8078,18.8078,18.5864,18.6163,107900.0
2009-11-30 09:40:00,31.1,31.27,31.07,31.25,123200.0,18.6103,18.712,18.5923,18.7001,123200.0
2009-11-30 09:50:00,31.26,31.39,31.22,31.38,115800.0,18.706,18.7838,18.6821,18.7779,115800.0
2009-11-30 10:00:00,31.38,31.53,31.38,31.5,98100.0,18.7779,18.8676,18.7779,18.8497,98100.0
2009-11-30 10:10:00,31.5,31.52,31.48,31.49,39000.0,18.8497,18.8616,18.8377,18.8437,39000.0
2009-11-30 10:20:00,31.47,31.5,31.43,31.48,39900.0,18.8317,18.8497,18.8078,18.8377,39900.0
2009-11-30 10:30:00,31.49,31.52,31.46,31.46,28800.0,18.8437,18.8616,18.8257,18.8257,28800.0
2009-11-30 10:40:00,31.47,31.47,31.42,31.42,30100.0,18.8317,18.8317,18.8018,18.8018,30100.0
2009-11-30 10:50:00,31.42,31.43,31.32,31.32,89600.0,18.8018,18.8078,18.7419,18.7419,89600.0
2009-11-30 11:00:00,31.32,31.33,31.26,31.27,97200.0,18.7419,18.7479,18.706,18.712,97200.0
2009-11-30 11:10:00,31.27,31.29,31.22,31.23,164000.0,18.712,18.724,18.6821,18.6881,164000.0
2009-11-30 11:20:00,31.23,31.23,31.16,31.17,31600.0,18.6881,18.6881,18.6462,18.6522,31600.0
2009-11-30 11:30:00,31.16,31.16,31.07,31.13,90800.0,18.6462,18.6462,18.5923,18.6282,90800.0
2009-11-30 11:40:00,31.13,31.17,31.12,31.13,38700.0,18.6282,18.6522,18.6223,18.6282,38700.0
2009-11-30 11:50:00,31.13,31.15,31.1,31.13,40000.0,18.6282,18.6402,18.6103,18.6282,40000.0
2009-11-30 12:00:00,31.13,31.16,31.11,31.14,37400.0,18.6282,18.6462,18.6163,18.6342,37400.0
2009-11-30 12:10:00,31.14,31.19,31.11,31.18,45900.0,18.6342,18.6642,18.6163,18.6582,45900.0
2009-11-30 12:20:00,31.18,31.21,31.17,31.2,23900.0,18.6582,18.6761,18.6522,18.6701,23900.0
2009-11-30 12:30:00,31.2,31.2,31.12,31.16,47500.0,18.6701,18.6701,18.6223,18.6462,47500.0
2009-11-30 12:40:00,31.16,31.17,31.14,31.16,27900.0,18.6462,18.6522,18.6342,18.6462,27900.0
2009-11-30 12:50:00,31.15,31.16,31.14,31.15,17200.0,18.6402,18.6462,18.6342,18.6402,17200.0
2009-11-30 13:00:00,31.15,31.16,31.12,31.13,27000.0,18.6402,18.6462,18.6223,18.6282,27000.0
2009-11-30 13:10:00,31.14,31.15,31.11,31.13,34200.0,18.6342,18.6402,18.6163,18.6282,34200.0
2009-11-30 13:20:00,31.14,31.17,31.13,31.17,12600.0,18.6342,18.6522,18.6282,18.6522,12600.0
2009-11-30 13:30:00,31.17,31.19,31.13,31.14,46900.0,18.6522,18.6642,18.6282,18.6342,46900.0
2009-11-30 13:40:00,31.13,31.14,31.1,31.13,48400.0,18.6282,18.6342,18.6103,18.6282,48400.0
2009-11-30 13:50:00,31.14,31.19,31.14,31.16,39900.0,18.6342,18.6642,18.6342,18.6462,39900.0
2009-11-30 14:00:00,31.17,31.17,31.14,31.16,32200.0,18.6522,18.6522,18.6342,18.6462,32200.0
2009-11-30 14:10:00,31.16,31.21,31.16,31.2,32500.0,18.6462,18.6761,18.6462,18.6701,32500.0
2009-11-30 14:20:00,31.19,31.25,31.19,31.25,90900.0,18.6642,18.7001,18.6642,18.7001,90900.0
2009-11-30 14:30:00,31.24,31.25,31.23,31.23,14600.0,18.6941,18.7001,18.6881,18.6881,14600.0
2009-11-30 14:40:00,31.23,31.24,31.2,31.24,49700.0,18.6881,18.6941,18.6701,18.6941,49700.0
2009-11-30 14:50:00,31.24,31.25,31.22,31.24,43900.0,18.6941,18.7001,18.6821,18.6941,43900.0
2009-11-30 15:00:00,31.23,31.27,31.22,31.27,39900.0,18.6881,18.712,18.6821,18.712,39900.0
2009-11-30 15:10:00,31.27,31.31,31.24,31.28,74600.0,18.712,18.736,18.6941,18.718,74600.0
2009-11-30 15:20:00,31.27,31.29,31.25,31.29,61300.0,18.712,18.724,18.7001,18.724,61300.0
2009-11-30 15:30:00,31.29,31.36,31.28,31.36,75500.0,18.724,18.7659,18.718,18.7659,75500.0
2009-11-30 15:40:00,31.36,31.38,31.35,31.35,100100.0,18.7659,18.7779,18.7599,18.7599,100100.0
2009-11-30 15:50:00,31.35,31.4,31.32,31.35,228900.0,18.7599,18.7898,18.7419,18.7599,228900.0
2009-12-01 09:30:00,31.66,31.66,31.47,31.63,67300.0,18.9454,18.9454,18.8317,18.9275,67300.0
2009-12-01 09:40:00,31.63,31.75,31.63,31.71,63200.0,18.9275,18.9993,18.9275,18.9753,63200.0
2009-12-01 09:50:00,31.71,31.79,31.69,31.77,71000.0,18.9753,19.0232,18.9634,19.0112,71000.0
2009-12-01 10:00:00,31.76,31.85,31.72,31.76,146700.0,19.0052,19.0591,18.9813,19.0052,146700.0
2009-12-01 10:10:00,31.75,31.82,31.72,31.8,96000.0,18.9993,19.0411,18.9813,19.0292,96000.0
2009-12-01 10:20:00,31.8,31.8,31.74,31.76,77700.0,19.0292,19.0292,18.9933,19.0052,77700.0
2009-12-01 10:30:00,31.76,31.77,31.73,31.75,59400.0,19.0052,19.0112,18.9873,18.9993,59400.0
2009-12-01 10:40:00,31.75,31.77,31.73,31.75,87600.0,18.9993,19.0112,18.9873,18.9993,87600.0
2009-12-01 10:50:00,31.74,31.74,31.65,31.66,105800.0,18.9933,18.9933,18.9394,18.9454,105800.0
2009-12-01 11:00:00,31.66,31.67,31.61,31.63,111100.0,18.9454,18.9514,18.9155,18.9275,111100.0
2009-12-01 11:10:00,31.62,31.68,31.6,31.68,36700.0,18.9215,18.9574,18.9095,18.9574,36700.0
2009-12-01 11:20:00,31.68,31.71,31.64,31.65,62000.0,18.9574,18.9753,18.9334,18.9394,62000.0
2009-12-01 11:30:00,31.64,31.65,31.63,31.64,35700.0,18.9334,18.9394,18.9275,18.9334,35700.0
2009-12-01 11:40:00,31.64,31.65,31.64,31.65,23800.0,18.9334,18.9394,18.9334,18.9394,23800.0
2009-12-01 11:50:00,31.65,31.65,31.62,31.64,57500.0,18.9394,18.9394,18.9215,18.9334,57500.0
2009-12-01 12:00:00,31.65,31.72,31.63,31.69,189600.0,18.9394,18.9813,18.9275,18.9634,189600.0
2009-12-01 12:10:00,31.69,31.7,31.64,31.65,143500.0,18.9634,18.9693,18.9334,18.9394,143500.0
2009-12-01 12:20:00,31.65,31.65,31.56,31.57,131700.0,18.9394,18.9394,18.8856,18.8915,131700.0
2009-12-01 12:30:00,31.56,31.59,31.56,31.58,57900.0,18.8856,18.9035,18.8856,18.8975,57900.0
2009-12-01 12:40:00,31.57,31.59,31.56,31.59,50100.0,18.8915,18.9035,18.8856,18.9035,50100.0
2009-12-01 12:50:00,31.59,31.6,31.55,31.57,52100.0,18.9035,18.9095,18.8796,18.8915,52100.0
2009-12-01 13:00:00,31.56,31.58,31.56,31.56,26900.0,18.8856,18.8975,18.8856,18.8856,26900.0
2009-12-01 13:10:00,31.57,31.58,31.56,31.56,44600.0,18.8915,18.8975,18.8856,18.8856,44600.0
2009-12-01 13:20:00,31.57,31.57,31.53,31.54,111000.0,18.8915,18.8915,18.8676,18.8736,111000.0
2009-12-01 13:30:00,31.54,31.55,31.5,31.52,240900.0,18.8736,18.8796,18.8497,18.8616,240900.0
2009-12-01 13:40:00,31.53,31.55,31.52,31.55,52000.0,18.8676,18.8796,18.8616,18.8796,52000.0
2009-12-01 13:50:00,31.55,31.58,31.54,31.58,62700.0,18.8796,18.8975,18.8736,18.8975,62700.0
2009-12-01 14:00:00,31.58,31.63,31.58,31.6,135100.0,18.8975,18.9275,18.8975,18.9095,135100.0
2009-12-01 14:10:00,31.6,31.61,31.58,31.59,96300.0,18.9095,18.9155,18.8975,18.9035,96300.0
2009-12-01 14:20:00,31.59,31.6,31.59,31.6,56500.0,18.9035,18.9095,18.9035,18.9095,56500.0
2009-12-01 14:30:00,31.6,31.6,31.55,31.57,109500.0,18.9095,18.9095,18.8796,18.8915,109500.0
2009-12-01 14:40:00,31.57,31.58,31.53,31.57,155600.0,18.8915,18.8975,18.8676,18.8915,155600.0
2009-12-01 14:50:00,31.57,31.58,31.53,31.55,131400.0,18.8915,18.8975,18.8676,18.8796,131400.0
2009-12-01 15:00:00,31.54,31.57,31.51,31.57,182100.0,18.8736,18.8915,18.8556,18.8915,182100.0
2009-12-01 15:10:00,31.57,31.65,31.57,31.65,165900.0,18.8915,18.9394,18.8915,18.9394,165900.0
2009-12-01 15:20:00,31.64,31.68,31.63,31.68,114300.0,18.9334,18.9574,18.9275,18.9574,114300.0
2009-12-01 15:30:00,31.68,31.69,31.63,31.64,181400.0,18.9574,18.9634,18.9275,18.9334,181400.0
2009-12-01 15:40:00,31.64,31.74,31.63,31.72,155600.0,18.9334,18.9933,18.9275,18.9813,155600.0
2009-12-01 15:50:00,31.72,31.74,31.69,31.73,365100.0,18.9813,18.9933,18.9634,18.9873,365100.0
2009-12-02 09:30:00,31.67,31.88,31.67,31.83,95000.0,18.9514,19.0771,18.9514,19.0471,95000.0
2009-12-02 09:40:00,31.84,31.91,31.77,31.84,56600.0,19.0531,19.095,19.0112,19.0531,56600.0
2009-12-02 09:50:00,31.84,32.0,31.83,31.98,111200.0,19.0531,19.1489,19.0471,19.1369,111200.0
2009-12-02 10:00:00,31.98,32.08,31.97,32.08,81000.0,19.1369,19.1967,19.1309,19.1967,81000.0
2009-12-02 10:10:00,32.08,32.29,32.08,32.29,137000.0,19.1967,19.3224,19.1967,19.3224,137000.0
2009-12-02 10:20:00,32.29,32.34,32.25,32.32,121000.0,19.3224,19.3523,19.2985,19.3403,121000.0
2009-12-02 10:30:00,32.32,32.33,32.17,32.17,113000.0,19.3403,19.3463,19.2506,19.2506,113000.0
2009-12-02 10:40:00,32.18,32.2,32.13,32.14,64300.0,19.2566,19.2685,19.2267,19.2326,64300.0
2009-12-02 10:50:00,32.13,32.15,32.08,32.15,80100.0,19.2267,19.2386,19.1967,19.2386,80100.0
2009-12-02 11:00:00,32.14,32.18,32.06,32.1,68500.0,19.2326,19.2566,19.1848,19.2087,68500.0
2009-12-02 11:10:00,32.11,32.16,32.08,32.09,98200.0,19.2147,19.2446,19.1967,19.2027,98200.0
2009-12-02 11:20:00,32.08,32.1,32.02,32.1,70800.0,19.1967,19.2087,19.1608,19.2087,70800.0
2009-12-02 11:30:00,32.1,32.11,32.05,32.08,93500.0,19.2087,19.2147,19.1788,19.1967,93500.0
2009-12-02 11:40:00,32.08,32.08,32.02,32.05,24000.0,19.1967,19.1967,19.1608,19.1788,24000.0
2009-12-02 11:50:00,32.06,32.06,31.99,32.01,52700.0,19.1848,19.1848,19.1429,19.1548,52700.0
2009-12-02 12:00:00,32.02,32.04,32.01,32.02,39400.0,19.1608,19.1728,19.1548,19.1608,39400.0
2009-12-02 12:10:00,32.02,32.05,31.99,32.01,50900.0,19.1608,19.1788,19.1429,19.1548,50900.0
2009-12-02 12:20:00,31.98,32.0,31.88,31.95,133400.0,19.1369,19.1489,19.0771,19.1189,133400.0
2009-12-02 12:30:00,31.95,32.0,31.93,31.99,66400.0,19.1189,19.1489,19.107,19.1429,66400.0
2009-12-02 12:40:00,32.0,32.04,31.99,32.03,66200.0,19.1489,19.1728,19.1429,19.1668,66200.0
2009-12-02 12:50:00,32.02,32.04,32.0,32.04,35100.0,19.1608,19.1728,19.1489,19.1728,35100.0
2009-12-02 13:00:00,32.04,32.05,32.0,32.02,40200.0,19.1728,19.1788,19.1489,19.1608,40200.0
2009-12-02 13:10:00,32.03,32.08,32.02,32.06,29100.0,19.1668,19.1967,19.1608,19.1848,29100.0
2009-12-02 13:20:00,32.05,32.12,32.04,32.11,107700.0,19.1788,19.2207,19.1728,19.2147,107700.0
2009-12-02 13:30:00,32.11,32.15,32.1,32.13,98300.0,19.2147,19.2386,19.2087,19.2267,98300.0
2009-12-02 13:40:00,32.14,32.18,32.12,32.18,108600.0,19.2326,19.2566,19.2207,19.2566,108600.0
2009-12-02 13:50:00,32.18,32.22,32.17,32.21,81100.0,19.2566,19.2805,19.2506,19.2745,81100.0
2009-12-02 14:00:00,32.22,32.25,32.17,32.23,68200.0,19.2805,19.2985,19.2506,19.2865,68200.0
2009-12-02 14:10:00,32.22,32.23,32.15,32.15,115200.0,19.2805,19.2865,19.2386,19.2386,115200.0
2009-12-02 14:20:00,32.15,32.19,32.12,32.17,70100.0,19.2386,19.2626,19.2207,19.2506,70100.0
2009-12-02 14:30:00,32.17,32.22,32.14,32.19,67100.0,19.2506,19.2805,19.2326,19.2626,67100.0
2009-12-02 14:40:00,32.2,32.2,32.17,32.18,30100.0,19.2685,19.2685,19.2506,19.2566,30100.0
2009-12-02 14:50:00,32.17,32.17,32.14,32.15,69500.0,19.2506,19.2506,19.2326,19.2386,69500.0
2009-12-02 15:00:00,32.15,32.16,32.1,32.12,97600.0,19.2386,19.2446,19.2087,19.2207,97600.0
2009-12-02 15:10:00,32.11,32.12,32.04,32.05,80100.0,19.2147,19.2207,19.1728,19.1788,80100.0
2009-12-02 15:20:00,32.05,32.09,32.05,32.06,104200.0,19.1788,19.2027,19.1788,19.1848,104200.0
2009-12-02 15:30:00,32.05,32.07,32.03,32.06,77400.0,19.1788,19.1907,19.1668,19.1848,77400.0
2009-12-02 15:40:00,32.07,32.11,32.05,32.11,200100.0,19.1907,19.2147,19.1788,19.2147,200100.0
2009-12-02 15:50:00,32.11,32.11,32.07,32.08,170300.0,19.2147,19.2147,19.1907,19.1967,170300.0
2009-12-03 09:30:00,32.06,32.24,32.06,32.23,71700.0,19.1848,19.2925,19.1848,19.2865,71700.0
2009-12-03 09:40:00,32.23,32.29,32.21,32.22,70900.0,19.2865,19.3224,19.2745,19.2805,70900.0
2009-12-03 09:50:00,32.23,32.23,32.17,32.22,77800.0,19.2865,19.2865,19.2506,19.2805,77800.0
2009-12-03 10:00:00,32.22,32.24,32.13,32.21,125800.0,19.2805,19.2925,19.2267,19.2745,125800.0
2009-12-03 10:10:00,32.22,32.26,32.18,32.21,139100.0,19.2805,19.3044,19.2566,19.2745,139100.0
2009-12-03 10:20:00,32.2,32.23,32.17,32.21,64200.0,19.2685,19.2865,19.2506,19.2745,64200.0
2009-12-03 10:30:00,32.2,32.22,32.14,32.14,101300.0,19.2685,19.2805,19.2326,19.2326,101300.0
2009-12-03 10:40:00,32.14,32.27,32.11,32.25,190400.0,19.2326,19.3104,19.2147,19.2985,190400.0
2009-12-03 10:50:00,32.24,32.26,32.14,32.15,66900.0,19.2925,19.3044,19.2326,19.2386,66900.0
2009-12-03 11:00:00,32.16,32.16,32.13,32.16,66100.0,19.2446,19.2446,19.2267,19.2446,66100.0
2009-12-03 11:10:00,32.16,32.23,32.15,32.22,72800.0,19.2446,19.2865,19.2386,19.2805,72800.0
2009-12-03 11:20:00,32.23,32.27,32.21,32.27,78700.0,19.2865,19.3104,19.2745,19.3104,78700.0
2009-12-03 11:30:00,32.26,32.28,32.15,32.16,72600.0,19.3044,19.3164,19.2386,19.2446,72600.0
2009-12-03 11:40:00,32.15,32.18,32.14,32.18,52400.0,19.2386,19.2566,19.2326,19.2566,52400.0
2009-12-03 11:50:00,32.18,32.18,32.13,32.15,40200.0,19.2566,19.2566,19.2267,19.2386,40200.0
2009-12-03 12:00:00,32.15,32.15,32.1,32.13,61500.0,19.2386,19.2386,19.2087,19.2267,61500.0
2009-12-03 12:10:00,32.13,32.15,32.11,32.14,49200.0,19.2267,19.2386,19.2147,19.2326,49200.0
2009-12-03 12:20:00,32.13,32.14,32.1,32.1,40600.0,19.2267,19.2326,19.2087,19.2087,40600.0
2009-12-03 12:30:00,32.1,32.13,32.1,32.13,40200.0,19.2087,19.2267,19.2087,19.2267,40200.0
2009-12-03 12:40:00,32.13,32.13,32.1,32.1,30600.0,19.2267,19.2267,19.2087,19.2087,30600.0
2009-12-03 12:50:00,32.11,32.11,32.08,32.09,37100.0,19.2147,19.2147,19.1967,19.2027,37100.0
2009-12-03 13:00:00,32.08,32.09,32.03,32.05,43600.0,19.1967,19.2027,19.1668,19.1788,43600.0
2009-12-03 13:10:00,32.05,32.07,32.03,32.05,65800.0,19.1788,19.1907,19.1668,19.1788,65800.0
2009-12-03 13:20:00,32.06,32.06,32.02,32.03,62700.0,19.1848,19.1848,19.1608,19.1668,62700.0
2009-12-03 13:30:00,32.03,32.04,32.0,32.02,73700.0,19.1668,19.1728,19.1489,19.1608,73700.0
2009-12-03 13:40:00,32.02,32.05,32.02,32.05,22100.0,19.1608,19.1788,19.1608,19.1788,22100.0
2009-12-03 13:50:00,32.04,32.11,32.03,32.08,108800.0,19.1728,19.2147,19.1668,19.1967,108800.0
2009-12-03 14:00:00,32.08,32.09,32.04,32.07,90200.0,19.1967,19.2027,19.1728,19.1907,90200.0
2009-12-03 14:10:00,32.06,32.06,32.02,32.02,42400.0,19.1848,19.1848,19.1608,19.1608,42400.0
2009-12-03 14:20:00,32.02,32.05,32.01,32.04,90200.0,19.1608,19.1788,19.1548,19.1728,90200.0
2009-12-03 14:30:00,32.03,32.06,32.03,32.06,31400.0,19.1668,19.1848,19.1668,19.1848,31400.0
2009-12-03 14:40:00,32.06,32.06,32.04,32.04,35800.0,19.1848,19.1848,19.1728,19.1728,35800.0
2009-12-03 14:50:00,32.04,32.04,32.0,32.0,83500.0,19.1728,19.1728,19.1489,19.1489,83500.0
2009-12-03 15:00:00,32.0,32.04,32.0,32.04,37400.0,19.1489,19.1728,19.1489,19.1728,37400.0
2009-12-03 15:10:00,32.03,32.05,32.02,32.04,43000.0,19.1668,19.1788,19.1608,19.1728,43000.0
2009-12-03 15:20:00,32.05,32.05,32.02,32.02,66300.0,19.1788,19.1788,19.1608,19.1608,66300.0
2009-12-03 15:30:00,32.03,32.04,31.97,31.98,96000.0,19.1668,19.1728,19.1309,19.1369,96000.0
2009-12-03 15:40:00,31.98,31.98,31.82,31.82,145900.0,19.1369,19.1369,19.0411,19.0411,145900.0
2009-12-03 15:50:00,31.83,31.83,31.74,31.75,290600.0,19.0471,19.0471,18.9933,18.9993,290600.0
2009-12-04 09:30:00,32.28,32.39,32.25,32.33,487000.0,19.3164,19.3822,19.2985,19.3463,487000.0
2009-12-04 09:40:00,32.36,32.59,32.31,32.57,363400.0,19.3643,19.5019,19.3344,19.4899,363400.0
2009-12-04 09:50:00,32.56,32.57,32.5,32.55,93100.0,19.484,19.4899,19.4481,19.478,93100.0
2009-12-04 10:00:00,32.56,32.69,32.5,32.69,220000.0,19.484,19.5618,19.4481,19.5618,220000.0
2009-12-04 10:10:00,32.68,32.78,32.65,32.72,120200.0,19.5558,19.6156,19.5378,19.5797,120200.0
2009-12-04 10:20:00,32.73,32.73,32.65,32.67,144300.0,19.5857,19.5857,19.5378,19.5498,144300.0
2009-12-04 10:30:00,32.68,32.76,32.65,32.76,155100.0,19.5558,19.6036,19.5378,19.6036,155100.0
2009-12-04 10:40:00,32.76,32.87,32.75,32.85,110400.0,19.6036,19.6695,19.5977,19.6575,110400.0
2009-12-04 10:50:00,32.85,32.88,32.77,32.79,129900.0,19.6575,19.6755,19.6096,19.6216,129900.0
2009-12-04 11:00:00,32.78,32.78,32.69,32.71,243900.0,19.6156,19.6156,19.5618,19.5737,243900.0
2009-12-04 11:10:00,32.71,32.72,32.67,32.7,76900.0,19.5737,19.5797,19.5498,19.5677,76900.0
2009-12-04 11:20:00,32.7,32.71,32.57,32.58,125000.0,19.5677,19.5737,19.4899,19.4959,125000.0
2009-12-04 11:30:00,32.58,32.58,32.46,32.51,174500.0,19.4959,19.4959,19.4241,19.454,174500.0
2009-12-04 11:40:00,32.5,32.52,32.23,32.38,430800.0,19.4481,19.46,19.2865,19.3763,430800.0
2009-12-04 11:50:00,32.38,32.38,32.22,32.33,121700.0,19.3763,19.3763,19.2805,19.3463,121700.0
2009-12-04 12:00:00,32.32,32.38,32.31,32.38,70500.0,19.3403,19.3763,19.3344,19.3763,70500.0
2009-12-04 12:10:00,32.38,32.47,32.38,32.46,90400.0,19.3763,19.4301,19.3763,19.4241,90400.0
2009-12-04 12:20:00,32.45,32.46,32.38,32.42,50200.0,19.4181,19.4241,19.3763,19.4002,50200.0
2009-12-04 12:30:00,32.42,32.43,32.4,32.4,32800.0,19.4002,19.4062,19.3882,19.3882,32800.0
2009-12-04 12:40:00,32.4,32.41,32.34,32.35,58200.0,19.3882,19.3942,19.3523,19.3583,58200.0
2009-12-04 12:50:00,32.35,32.4,32.35,32.38,55600.0,19.3583,19.3882,19.3583,19.3763,55600.0
2009-12-04 13:00:00,32.37,32.45,32.36,32.41,67900.0,19.3703,19.4181,19.3643,19.3942,67900.0
2009-12-04 13:10:00,32.41,32.42,32.36,32.39,47800.0,19.3942,19.4002,19.3643,19.3822,47800.0
2009-12-04 13:20:00,32.39,32.4,32.32,32.33,72000.0,19.3822,19.3882,19.3403,19.3463,72000.0
2009-12-04 13:30:00,32.32,32.32,32.22,32.26,232000.0,19.3403,19.3403,19.2805,19.3044,232000.0
2009-12-04 13:40:00,32.27,32.27,32.21,32.22,187900.0,19.3104,19.3104,19.2745,19.2805,187900.0
2009-12-04 13:50:00,32.23,32.24,32.11,32.14,180800.0,19.2865,19.2925,19.2147,19.2326,180800.0
2009-12-04 14:00:00,32.13,32.22,32.11,32.12,93100.0,19.2267,19.2805,19.2147,19.2207,93100.0
2009-12-04 14:10:00,32.12,32.2,32.1,32.12,92200.0,19.2207,19.2685,19.2087,19.2207,92200.0
2009-12-04 14:20:00,32.12,32.16,32.1,32.14,87300.0,19.2207,19.2446,19.2087,19.2326,87300.0
2009-12-04 14:30:00,32.14,32.24,32.14,32.21,101900.0,19.2326,19.2925,19.2326,19.2745,101900.0
2009-12-04 14:40:00,32.21,32.24,32.17,32.19,46900.0,19.2745,19.2925,19.2506,19.2626,46900.0
2009-12-04 14:50:00,32.18,32.27,32.16,32.24,113800.0,19.2566,19.3104,19.2446,19.2925,113800.0
2009-12-04 15:00:00,32.23,32.3,32.2,32.25,133900.0,19.2865,19.3284,19.2685,19.2985,133900.0
2009-12-04 15:10:00,32.25,32.28,32.23,32.24,96100.0,19.2985,19.3164,19.2865,19.2925,96100.0
2009-12-04 15:20:00,32.23,32.35,32.23,32.3,197500.0,19.2865,19.3583,19.2865,19.3284,197500.0
2009-12-04 15:30:00,32.3,32.31,32.25,32.25,129400.0,19.3284,19.3344,19.2985,19.2985,129400.0
2009-12-04 15:40:00,32.24,32.33,32.21,32.31,117400.0,19.2925,19.3463,19.2745,19.3344,117400.0
2009-12-04 15:50:00,32.31,32.35,32.28,32.35,291400.0,19.3344,19.3583,19.3164,19.3583,291400.0
2009-12-07 09:30:00,32.31,32.47,32.31,32.38,113200.0,19.3344,19.4301,19.3344,19.3763,113200.0
2009-12-07 09:40:00,32.39,32.4,32.26,32.38,190900.0,19.3822,19.3882,19.3044,19.3763,190900.0
2009-12-07 09:50:00,32.39,32.42,32.36,32.41,79400.0,19.3822,19.4002,19.3643,19.3942,79400.0
2009-12-07 10:00:00,32.41,32.44,32.35,32.35,49700.0,19.3942,19.4122,19.3583,19.3583,49700.0
2009-12-07 10:10:00,32.35,32.47,32.35,32.44,51500.0,19.3583,19.4301,19.3583,19.4122,51500.0
2009-12-07 10:20:00,32.46,32.47,32.39,32.44,57600.0,19.4241,19.4301,19.3822,19.4122,57600.0
2009-12-07 10:30:00,32.43,32.46,32.37,32.37,76800.0,19.4062,19.4241,19.3703,19.3703,76800.0
2009-12-07 10:40:00,32.37,32.4,32.34,32.38,59100.0,19.3703,19.3882,19.3523,19.3763,59100.0
2009-12-07 10:50:00,32.39,32.44,32.38,32.41,30900.0,19.3822,19.4122,19.3763,19.3942,30900.0
2009-12-07 11:00:00,32.41,32.41,32.35,32.36,55100.0,19.3942,19.3942,19.3583,19.3643,55100.0
2009-12-07 11:10:00,32.35,32.41,32.35,32.41,44400.0,19.3583,19.3942,19.3583,19.3942,44400.0
2009-12-07 11:20:00,32.41,32.41,32.34,32.39,40400.0,19.3942,19.3942,19.3523,19.3822,40400.0
2009-12-07 11:30:00,32.39,32.45,32.38,32.42,39700.0,19.3822,19.4181,19.3763,19.4002,39700.0
2009-12-07 11:40:00,32.42,32.45,32.41,32.42,23300.0,19.4002,19.4181,19.3942,19.4002,23300.0
2009-12-07 11:50:00,32.42,32.45,32.4,32.45,43900.0,19.4002,19.4181,19.3882,19.4181,43900.0
2009-12-07 12:00:00,32.45,32.5,32.45,32.5,70800.0,19.4181,19.4481,19.4181,19.4481,70800.0
2009-12-07 12:10:00,32.5,32.52,32.49,32.5,58000.0,19.4481,19.46,19.4421,19.4481,58000.0
2009-12-07 12:20:00,32.51,32.52,32.46,32.48,38500.0,19.454,19.46,19.4241,19.4361,38500.0
2009-12-07 12:30:00,32.48,32.56,32.47,32.52,57400.0,19.4361,19.484,19.4301,19.46,57400.0
2009-12-07 12:40:00,32.53,32.55,32.49,32.51,64200.0,19.466,19.478,19.4421,19.454,64200.0
2009-12-07 12:50:00,32.51,32.56,32.49,32.55,46100.0,19.454,19.484,19.4421,19.478,46100.0
2009-12-07 13:00:00,32.55,32.56,32.52,32.54,34300.0,19.478,19.484,19.46,19.472,34300.0
2009-12-07 13:10:00,32.55,32.6,32.55,32.57,36700.0,19.478,19.5079,19.478,19.4899,36700.0
2009-12-07 13:20:00,32.57,32.61,32.56,32.59,50700.0,19.4899,19.5139,19.484,19.5019,50700.0
2009-12-07 13:30:00,32.58,32.6,32.56,32.56,52500.0,19.4959,19.5079,19.484,19.484,52500.0
2009-12-07 13:40:00,32.56,32.6,32.55,32.57,35300.0,19.484,19.5079,19.478,19.4899,35300.0
2009-12-07 13:50:00,32.57,32.6,32.53,32.56,115400.0,19.4899,19.5079,19.466,19.484,115400.0
2009-12-07 14:00:00,32.55,32.58,32.54,32.57,58400.0,19.478,19.4959,19.472,19.4899,58400.0
2009-12-07 14:10:00,32.57,32.58,32.56,32.56,32900.0,19.4899,19.4959,19.484,19.484,32900.0
2009-12-07 14:20:00,32.56,32.58,32.56,32.58,69900.0,19.484,19.4959,19.484,19.4959,69900.0
2009-12-07 14:30:00,32.57,32.57,32.5,32.51,67700.0,19.4899,19.4899,19.4481,19.454,67700.0
2009-12-07 14:40:00,32.5,32.5,32.43,32.47,50200.0,19.4481,19.4481,19.4062,19.4301,50200.0
2009-12-07 14:50:00,32.47,32.49,32.45,32.47,57700.0,19.4301,19.4421,19.4181,19.4301,57700.0
2009-12-07 15:00:00,32.48,32.49,32.43,32.48,82200.0,19.4361,19.4421,19.4062,19.4361,82200.0
2009-12-07 15:10:00,32.48,32.5,32.48,32.49,60600.0,19.4361,19.4481,19.4361,19.4421,60600.0
2009-12-07 15:20:00,32.5,32.5,32.47,32.47,45400.0,19.4481,19.4481,19.4301,19.4301,45400.0
2009-12-07 15:30:00,32.47,32.54,32.47,32.5,98300.0,19.4301,19.472,19.4301,19.4481,98300.0
2009-12-07 15:40:00,32.51,32.55,32.5,32.52,123900.0,19.454,19.478,19.4481,19.46,123900.0
2009-12-07 15:50:00,32.52,32.54,32.48,32.5,274500.0,19.46,19.472,19.4361,19.4481,274500.0
2009-12-08 09:30:00,32.6,32.6,31.92,31.98,122900.0,19.5079,19.5079,19.101,19.1369,122900.0
2009-12-08 09:40:00,31.98,32.01,31.84,31.9,82000.0,19.1369,19.1548,19.0531,19.089,82000.0
2009-12-08 09:50:00,31.9,32.05,31.86,31.99,110700.0,19.089,19.1788,19.0651,19.1429,110700.0
2009-12-08 10:00:00,32.01,32.01,31.92,32.0,48800.0,19.1548,19.1548,19.101,19.1489,48800.0
2009-12-08 10:10:00,32.01,32.02,31.96,32.02,37500.0,19.1548,19.1608,19.1249,19.1608,37500.0
2009-12-08 10:20:00,32.03,32.08,32.01,32.06,62100.0,19.1668,19.1967,19.1548,19.1848,62100.0
2009-12-08 10:30:00,32.06,32.09,32.05,32.07,44200.0,19.1848,19.2027,19.1788,19.1907,44200.0
2009-12-08 10:40:00,32.07,32.1,31.99,32.0,47900.0,19.1907,19.2087,19.1429,19.1489,47900.0
2009-12-08 10:50:00,32.0,32.03,31.92,32.03,70100.0,19.1489,19.1668,19.101,19.1668,70100.0
2009-12-08 11:00:00,32.02,32.03,31.98,32.01,59100.0,19.1608,19.1668,19.1369,19.1548,59100.0
2009-12-08 11:10:00,32.01,32.13,32.0,32.07,91500.0,19.1548,19.2267,19.1489,19.1907,91500.0
2009-12-08 11:20:00,32.07,32.09,32.03,32.07,39900.0,19.1907,19.2027,19.1668,19.1907,39900.0
2009-12-08 11:30:00,32.06,32.09,32.05,32.05,69200.0,19.1848,19.2027,19.1788,19.1788,69200.0
2009-12-08 11:40:00,32.06,32.12,32.04,32.1,102900.0,19.1848,19.2207,19.1728,19.2087,102900.0
2009-12-08 11:50:00,32.11,32.15,32.1,32.12,65500.0,19.2147,19.2386,19.2087,19.2207,65500.0
2009-12-08 12:00:00,32.12,32.15,32.11,32.12,39100.0,19.2207,19.2386,19.2147,19.2207,39100.0
2009-12-08 12:10:00,32.12,32.13,32.06,32.08,55000.0,19.2207,19.2267,19.1848,19.1967,55000.0
2009-12-08 12:20:00,32.08,32.08,32.05,32.06,65800.0,19.1967,19.1967,19.1788,19.1848,65800.0
2009-12-08 12:30:00,32.07,32.07,32.01,32.02,53800.0,19.1907,19.1907,19.1548,19.1608,53800.0
2009-12-08 12:40:00,32.03,32.03,32.0,32.01,74000.0,19.1668,19.1668,19.1489,19.1548,74000.0
2009-12-08 12:50:00,32.0,32.02,31.98,32.02,56300.0,19.1489,19.1608,19.1369,19.1608,56300.0
2009-12-08 13:00:00,32.01,32.02,32.0,32.01,26200.0,19.1548,19.1608,19.1489,19.1548,26200.0
2009-12-08 13:10:00,32.01,32.01,31.97,32.0,55500.0,19.1548,19.1548,19.1309,19.1489,55500.0
2009-12-08 13:20:00,32.01,32.02,31.97,31.99,50400.0,19.1548,19.1608,19.1309,19.1429,50400.0
2009-12-08 13:30:00,32.0,32.03,32.0,32.0,39200.0,19.1489,19.1668,19.1489,19.1489,39200.0
2009-12-08 13:40:00,32.01,32.06,31.99,32.05,53200.0,19.1548,19.1848,19.1429,19.1788,53200.0
2009-12-08 13:50:00,32.06,32.06,32.01,32.03,53500.0,19.1848,19.1848,19.1548,19.1668,53500.0
2009-12-08 14:00:00,32.04,32.07,32.02,32.06,37100.0,19.1728,19.1907,19.1608,19.1848,37100.0
2009-12-08 14:10:00,32.06,32.06,32.02,32.04,50800.0,19.1848,19.1848,19.1608,19.1728,50800.0
2009-12-08 14:20:00,32.04,32.04,31.99,32.02,54000.0,19.1728,19.1728,19.1429,19.1608,54000.0
2009-12-08 14:30:00,32.02,32.05,31.97,31.98,72600.0,19.1608,19.1788,19.1309,19.1369,72600.0
2009-12-08 14:40:00,31.97,31.98,31.94,31.94,75700.0,19.1309,19.1369,19.113,19.113,75700.0
2009-12-08 14:50:00,31.94,31.94,31.88,31.91,210800.0,19.113,19.113,19.0771,19.095,210800.0
2009-12-08 15:00:00,31.91,31.91,31.9,31.91,46700.0,19.095,19.095,19.089,19.095,46700.0
2009-12-08 15:10:00,31.91,31.92,31.83,31.83,243100.0,19.095,19.101,19.0471,19.0471,243100.0
2009-12-08 15:20:00,31.84,31.85,31.79,31.83,256300.0,19.0531,19.0591,19.0232,19.0471,256300.0
2009-12-08 15:30:00,31.84,31.85,31.81,31.81,245900.0,19.0531,19.0591,19.0352,19.0352,245900.0
2009-12-08 15:40:00,31.82,31.83,31.81,31.82,190200.0,19.0411,19.0471,19.0352,19.0411,190200.0
2009-12-08 15:50:00,31.81,31.83,31.78,31.83,605900.0,19.0352,19.0471,19.0172,19.0471,605900.0
2009-12-09 09:30:00,31.8,31.83,31.45,31.49,152300.0,19.0292,19.0471,18.8197,18.8437,152300.0
2009-12-09 09:40:00,31.48,31.51,31.43,31.5,92100.0,18.8377,18.8556,18.8078,18.8497,92100.0
2009-12-09 09:50:00,31.5,31.57,31.5,31.56,88500.0,18.8497,18.8915,18.8497,18.8856,88500.0
2009-12-09 10:00:00,31.56,31.66,31.56,31.66,56600.0,18.8856,18.9454,18.8856,18.9454,56600.0
2009-12-09 10:10:00,31.67,31.7,31.62,31.66,101400.0,18.9514,18.9693,18.9215,18.9454,101400.0
2009-12-09 10:20:00,31.65,31.72,31.62,31.72,61000.0,18.9394,18.9813,18.9215,18.9813,61000.0
2009-12-09 10:30:00,31.71,31.74,31.65,31.65,67700.0,18.9753,18.9933,18.9394,18.9394,67700.0
2009-12-09 10:40:00,31.66,31.75,31.65,31.72,152400.0,18.9454,18.9993,18.9394,18.9813,152400.0
2009-12-09 10:50:00,31.72,31.83,31.72,31.79,68300.0,18.9813,19.0471,18.9813,19.0232,68300.0
2009-12-09 11:00:00,31.79,31.8,31.77,31.79,63000.0,19.0232,19.0292,19.0112,19.0232,63000.0
2009-12-09 11:10:00,31.78,31.81,31.76,31.76,74400.0,19.0172,19.0352,19.0052,19.0052,74400.0
2009-12-09 11:20:00,31.76,31.78,31.74,31.75,40900.0,19.0052,19.0172,18.9933,18.9993,40900.0
2009-12-09 11:30:00,31.74,31.76,31.72,31.73,44400.0,18.9933,19.0052,18.9813,18.9873,44400.0
2009-12-09 11:40:00,31.73,31.8,31.73,31.79,40800.0,18.9873,19.0292,18.9873,19.0232,40800.0
2009-12-09 11:50:00,31.8,31.81,31.77,31.79,41900.0,19.0292,19.0352,19.0112,19.0232,41900.0
2009-12-09 12:00:00,31.78,31.79,31.73,31.74,51000.0,19.0172,19.0232,18.9873,18.9933,51000.0
2009-12-09 12:10:00,31.74,31.74,31.69,31.7,83600.0,18.9933,18.9933,18.9634,18.9693,83600.0
2009-12-09 12:20:00,31.7,31.71,31.67,31.71,46700.0,18.9693,18.9753,18.9514,18.9753,46700.0
2009-12-09 12:30:00,31.71,31.73,31.66,31.68,37900.0,18.9753,18.9873,18.9454,18.9574,37900.0
2009-12-09 12:40:00,31.68,31.72,31.67,31.7,71100.0,18.9574,18.9813,18.9514,18.9693,71100.0
2009-12-09 12:50:00,31.69,31.72,31.68,31.71,39000.0,18.9634,18.9813,18.9574,18.9753,39000.0
2009-12-09 13:00:00,31.7,31.7,31.61,31.67,41700.0,18.9693,18.9693,18.9155,18.9514,41700.0
2009-12-09 13:10:00,31.67,31.71,31.66,31.69,38000.0,18.9514,18.9753,18.9454,18.9634,38000.0
2009-12-09 13:20:00,31.68,31.7,31.65,31.66,51700.0,18.9574,18.9693,18.9394,18.9454,51700.0
2009-12-09 13:30:00,31.66,31.67,31.63,31.64,48500.0,18.9454,18.9514,18.9275,18.9334,48500.0
2009-12-09 13:40:00,31.63,31.71,31.61,31.7,100200.0,18.9275,18.9753,18.9155,18.9693,100200.0
2009-12-09 13:50:00,31.71,31.73,31.67,31.69,99800.0,18.9753,18.9873,18.9514,18.9634,99800.0
2009-12-09 14:00:00,31.7,31.72,31.69,31.7,116700.0,18.9693,18.9813,18.9634,18.9693,116700.0
2009-12-09 14:10:00,31.7,31.72,31.68,31.72,38700.0,18.9693,18.9813,18.9574,18.9813,38700.0
2009-12-09 14:20:00,31.72,31.73,31.68,31.68,63500.0,18.9813,18.9873,18.9574,18.9574,63500.0
2009-12-09 14:30:00,31.69,31.72,31.69,31.7,76400.0,18.9634,18.9813,18.9634,18.9693,76400.0
2009-12-09 14:40:00,31.69,31.71,31.68,31.7,68000.0,18.9634,18.9753,18.9574,18.9693,68000.0
2009-12-09 14:50:00,31.7,31.71,31.69,31.7,43400.0,18.9693,18.9753,18.9634,18.9693,43400.0
2009-12-09 15:00:00,31.7,31.8,31.69,31.8,134700.0,18.9693,19.0292,18.9634,19.0292,134700.0
2009-12-09 15:10:00,31.8,31.8,31.76,31.77,227300.0,19.0292,19.0292,19.0052,19.0112,227300.0
2009-12-09 15:20:00,31.78,31.81,31.75,31.76,197000.0,19.0172,19.0352,18.9993,19.0052,197000.0
2009-12-09 15:30:00,31.76,31.77,31.69,31.69,153600.0,19.0052,19.0112,18.9634,18.9634,153600.0
2009-12-09 15:40:00,31.7,31.72,31.66,31.71,146500.0,18.9693,18.9813,18.9454,18.9753,146500.0
2009-12-09 15:50:00,31.71,31.74,31.69,31.7,501700.0,18.9753,18.9933,18.9634,18.9693,501700.0
2009-12-10 09:30:00,31.89,32.13,31.89,32.02,103300.0,19.083,19.2267,19.083,19.1608,103300.0
2009-12-10 09:40:00,32.03,32.11,32.01,32.1,117000.0,19.1668,19.2147,19.1548,19.2087,117000.0
2009-12-10 09:50:00,32.09,32.1,32.0,32.09,91100.0,19.2027,19.2087,19.1489,19.2027,91100.0
2009-12-10 10:00:00,32.09,32.1,32.05,32.1,50600.0,19.2027,19.2087,19.1788,19.2087,50600.0
2009-12-10 10:10:00,32.1,32.12,32.07,32.08,85200.0,19.2087,19.2207,19.1907,19.1967,85200.0
2009-12-10 10:20:00,32.08,32.11,32.07,32.1,120300.0,19.1967,19.2147,19.1907,19.2087,120300.0
2009-12-10 10:30:00,32.1,32.13,32.04,32.04,71100.0,19.2087,19.2267,19.1728,19.1728,71100.0
2009-12-10 10:40:00,32.04,32.04,32.02,32.03,161600.0,19.1728,19.1728,19.1608,19.1668,161600.0
2009-12-10 10:50:00,32.04,32.04,32.0,32.02,143400.0,19.1728,19.1728,19.1489,19.1608,143400.0
2009-12-10 11:00:00,32.01,32.02,31.99,32.0,59600.0,19.1548,19.1608,19.1429,19.1489,59600.0
2009-12-10 11:10:00,32.01,32.03,31.98,32.01,97500.0,19.1548,19.1668,19.1369,19.1548,97500.0
2009-12-10 11:20:00,32.02,32.02,31.98,32.01,47600.0,19.1608,19.1608,19.1369,19.1548,47600.0
2009-12-10 11:30:00,32.01,32.02,31.94,31.96,90700.0,19.1548,19.1608,19.113,19.1249,90700.0
2009-12-10 11:40:00,31.96,32.0,31.95,32.0,82100.0,19.1249,19.1489,19.1189,19.1489,82100.0
2009-12-10 11:50:00,31.99,32.0,31.95,31.96,54200.0,19.1429,19.1489,19.1189,19.1249,54200.0
2009-12-10 12:00:00,31.96,32.0,31.96,31.98,83800.0,19.1249,19.1489,19.1249,19.1369,83800.0
2009-12-10 12:10:00,31.99,32.0,31.98,31.99,50300.0,19.1429,19.1489,19.1369,19.1429,50300.0
2009-12-10 12:20:00,31.99,31.99,31.94,31.95,41900.0,19.1429,19.1429,19.113,19.1189,41900.0
2009-12-10 12:30:00,31.94,31.97,31.94,31.96,92500.0,19.113,19.1309,19.113,19.1249,92500.0
2009-12-10 12:40:00,31.97,31.97,31.94,31.97,65900.0,19.1309,19.1309,19.113,19.1309,65900.0
2009-12-10 12:50:00,31.97,31.97,31.96,31.97,23200.0,19.1309,19.1309,19.1249,19.1309,23200.0
2009-12-10 13:00:00,31.97,31.97,31.87,31.88,147500.0,19.1309,19.1309,19.0711,19.0771,147500.0
2009-12-10 13:10:00,31.88,31.89,31.81,31.82,108000.0,19.0771,19.083,19.0352,19.0411,108000.0
2009-12-10 13:20:00,31.83,31.83,31.81,31.81,122600.0,19.0471,19.0471,19.0352,19.0352,122600.0
2009-12-10 13:30:00,31.82,31.84,31.81,31.84,66000.0,19.0411,19.0531,19.0352,19.0531,66000.0
2009-12-10 13:40:00,31.84,31.86,31.83,31.86,65800.0,19.0531,19.0651,19.0471,19.0651,65800.0
2009-12-10 13:50:00,31.86,31.87,31.84,31.85,58600.0,19.0651,19.0711,19.0531,19.0591,58600.0
2009-12-10 14:00:00,31.86,31.93,31.85,31.93,131700.0,19.0651,19.107,19.0591,19.107,131700.0
2009-12-10 14:10:00,31.92,31.97,31.92,31.97,138900.0,19.101,19.1309,19.101,19.1309,138900.0
2009-12-10 14:20:00,31.97,31.97,31.92,31.92,64800.0,19.1309,19.1309,19.101,19.101,64800.0
2009-12-10 14:30:00,31.93,31.93,31.89,31.9,64000.0,19.107,19.107,19.083,19.089,64000.0
2009-12-10 14:40:00,31.9,31.9,31.84,31.85,110400.0,19.089,19.089,19.0531,19.0591,110400.0
2009-12-10 14:50:00,31.85,31.85,31.81,31.82,124500.0,19.0591,19.0591,19.0352,19.0411,124500.0
2009-12-10 15:00:00,31.83,31.85,31.82,31.83,145200.0,19.0471,19.0591,19.0411,19.0471,145200.0
2009-12-10 15:10:00,31.82,31.88,31.82,31.87,62700.0,19.0411,19.0771,19.0411,19.0711,62700.0
2009-12-10 15:20:00,31.86,31.87,31.84,31.85,92600.0,19.0651,19.0711,19.0531,19.0591,92600.0
2009-12-10 15:30:00,31.85,31.86,31.81,31.86,110900.0,19.0591,19.0651,19.0352,19.0651,110900.0
2009-12-10 15:40:00,31.86,31.86,31.84,31.85,67100.0,19.0651,19.0651,19.0531,19.0591,67100.0
2009-12-10 15:50:00,31.84,31.85,31.82,31.83,236600.0,19.0531,19.0591,19.0411,19.0471,236600.0
2009-12-11 09:30:00,32.09,32.1,31.95,32.0,67700.0,19.2027,19.2087,19.1189,19.1489,67700.0
2009-12-11 09:40:00,32.01,32.03,31.95,31.99,45300.0,19.1548,19.1668,19.1189,19.1429,45300.0
2009-12-11 09:50:00,32.0,32.05,31.92,32.02,91600.0,19.1489,19.1788,19.101,19.1608,91600.0
2009-12-11 10:00:00,32.03,32.03,31.98,32.0,92700.0,19.1668,19.1668,19.1369,19.1489,92700.0
2009-12-11 10:10:00,32.01,32.05,31.98,32.05,71800.0,19.1548,19.1788,19.1369,19.1788,71800.0
2009-12-11 10:20:00,32.05,32.06,31.99,32.01,83200.0,19.1788,19.1848,19.1429,19.1548,83200.0
2009-12-11 10:30:00,32.01,32.02,31.96,31.97,67500.0,19.1548,19.1608,19.1249,19.1309,67500.0
2009-12-11 10:40:00,31.96,32.0,31.95,31.98,27400.0,19.1249,19.1489,19.1189,19.1369,27400.0
2009-12-11 10:50:00,31.99,32.03,31.96,31.97,58900.0,19.1429,19.1668,19.1249,19.1309,58900.0
2009-12-11 11:00:00,31.96,31.97,31.86,31.88,88700.0,19.1249,19.1309,19.0651,19.0771,88700.0
2009-12-11 11:10:00,31.87,31.92,31.86,31.9,44200.0,19.0711,19.101,19.0651,19.089,44200.0
2009-12-11 11:20:00,31.89,31.9,31.76,31.8,63400.0,19.083,19.089,19.0052,19.0292,63400.0
2009-12-11 11:30:00,31.79,31.84,31.77,31.82,51300.0,19.0232,19.0531,19.0112,19.0411,51300.0
2009-12-11 11:40:00,31.82,31.82,31.72,31.73,102200.0,19.0411,19.0411,18.9813,18.9873,102200.0
2009-12-11 11:50:00,31.72,31.77,31.71,31.75,58200.0,18.9813,19.0112,18.9753,18.9993,58200.0
2009-12-11 12:00:00,31.75,31.81,31.74,31.81,32100.0,18.9993,19.0352,18.9933,19.0352,32100.0
2009-12-11 12:10:00,31.81,31.85,31.81,31.85,34000.0,19.0352,19.0591,19.0352,19.0591,34000.0
2009-12-11 12:20:00,31.85,31.85,31.82,31.83,22100.0,19.0591,19.0591,19.0411,19.0471,22100.0
2009-12-11 12:30:00,31.84,31.86,31.81,31.85,43200.0,19.0531,19.0651,19.0352,19.0591,43200.0
2009-12-11 12:40:00,31.85,31.87,31.82,31.83,30100.0,19.0591,19.0711,19.0411,19.0471,30100.0
2009-12-11 12:50:00,31.83,31.93,31.83,31.93,30900.0,19.0471,19.107,19.0471,19.107,30900.0
2009-12-11 13:00:00,31.93,31.94,31.89,31.9,21200.0,19.107,19.113,19.083,19.089,21200.0
2009-12-11 13:10:00,31.89,31.93,31.89,31.92,15400.0,19.083,19.107,19.083,19.101,15400.0
2009-12-11 13:20:00,31.92,31.92,31.87,31.89,25900.0,19.101,19.101,19.0711,19.083,25900.0
2009-12-11 13:30:00,31.89,31.91,31.89,31.91,20400.0,19.083,19.095,19.083,19.095,20400.0
2009-12-11 13:40:00,31.91,31.91,31.87,31.89,29200.0,19.095,19.095,19.0711,19.083,29200.0
2009-12-11 13:50:00,31.89,31.92,31.88,31.91,43500.0,19.083,19.101,19.0771,19.095,43500.0
2009-12-11 14:00:00,31.91,31.93,31.89,31.92,66800.0,19.095,19.107,19.083,19.101,66800.0
2009-12-11 14:10:00,31.92,31.94,31.89,31.9,31600.0,19.101,19.113,19.083,19.089,31600.0
2009-12-11 14:20:00,31.9,31.91,31.88,31.88,38800.0,19.089,19.095,19.0771,19.0771,38800.0
2009-12-11 14:30:00,31.89,31.91,31.86,31.88,25900.0,19.083,19.095,19.0651,19.0771,25900.0
2009-12-11 14:40:00,31.87,31.91,31.85,31.89,42100.0,19.0711,19.095,19.0591,19.083,42100.0
2009-12-11 14:50:00,31.88,31.91,31.88,31.9,28800.0,19.0771,19.095,19.0771,19.089,28800.0
2009-12-11 15:00:00,31.9,31.91,31.88,31.88,43200.0,19.089,19.095,19.0771,19.0771,43200.0
2009-12-11 15:10:00,31.87,31.9,31.87,31.89,28600.0,19.0711,19.089,19.0711,19.083,28600.0
2009-12-11 15:20:00,31.9,31.92,31.89,31.91,110700.0,19.089,19.101,19.083,19.095,110700.0
2009-12-11 15:30:00,31.91,31.91,31.88,31.9,91900.0,19.095,19.095,19.0771,19.089,91900.0
2009-12-11 15:40:00,31.9,31.9,31.86,31.89,130900.0,19.089,19.089,19.0651,19.083,130900.0
2009-12-11 15:50:00,31.88,31.88,31.83,31.84,215300.0,19.0771,19.0771,19.0471,19.0531,215300.0
2009-12-14 09:30:00,32.1,32.26,32.1,32.12,131100.0,19.2087,19.3044,19.2087,19.2207,131100.0
2009-12-14 09:40:00,32.1,32.12,32.04,32.04,98400.0,19.2087,19.2207,19.1728,19.1728,98400.0
2009-12-14 09:50:00,32.03,32.04,31.98,31.99,137100.0,19.1668,19.1728,19.1369,19.1429,137100.0
2009-12-14 10:00:00,31.99,32.02,31.92,31.92,141400.0,19.1429,19.1608,19.101,19.101,141400.0
2009-12-14 10:10:00,31.92,31.94,31.88,31.89,83800.0,19.101,19.113,19.0771,19.083,83800.0
2009-12-14 10:20:00,31.88,31.92,31.86,31.89,102500.0,19.0771,19.101,19.0651,19.083,102500.0
2009-12-14 10:30:00,31.89,31.91,31.86,31.86,71400.0,19.083,19.095,19.0651,19.0651,71400.0
2009-12-14 10:40:00,31.86,31.91,31.85,31.91,37100.0,19.0651,19.095,19.0591,19.095,37100.0
2009-12-14 10:50:00,31.91,31.93,31.88,31.92,91400.0,19.095,19.107,19.0771,19.101,91400.0
2009-12-14 11:00:00,31.92,31.93,31.88,31.9,38900.0,19.101,19.107,19.0771,19.089,38900.0
2009-12-14 11:10:00,31.9,31.93,31.89,31.89,77700.0,19.089,19.107,19.083,19.083,77700.0
2009-12-14 11:20:00,31.89,31.96,31.89,31.96,99500.0,19.083,19.1249,19.083,19.1249,99500.0
2009-12-14 11:30:00,31.96,32.0,31.96,31.99,62100.0,19.1249,19.1489,19.1249,19.1429,62100.0
2009-12-14 11:40:00,31.99,32.0,31.98,32.0,19300.0,19.1429,19.1489,19.1369,19.1489,19300.0
2009-12-14 11:50:00,31.99,32.0,31.99,32.0,9500.0,19.1429,19.1489,19.1429,19.1489,9500.0
2009-12-14 12:00:00,32.0,32.0,31.99,32.0,23800.0,19.1489,19.1489,19.1429,19.1489,23800.0
2009-12-14 12:10:00,32.0,32.0,31.98,32.0,61700.0,19.1489,19.1489,19.1369,19.1489,61700.0
2009-12-14 12:20:00,32.0,32.0,31.99,32.0,25000.0,19.1489,19.1489,19.1429,19.1489,25000.0
2009-12-14 12:30:00,32.0,32.0,31.97,32.0,77600.0,19.1489,19.1489,19.1309,19.1489,77600.0
2009-12-14 12:40:00,31.98,32.0,31.97,31.97,44500.0,19.1369,19.1489,19.1309,19.1309,44500.0
2009-12-14 12:50:00,31.97,31.99,31.96,31.99,29100.0,19.1309,19.1429,19.1249,19.1429,29100.0
2009-12-14 13:00:00,31.99,31.99,31.98,31.98,22100.0,19.1429,19.1429,19.1369,19.1369,22100.0
2009-12-14 13:10:00,31.99,31.99,31.96,31.97,45300.0,19.1429,19.1429,19.1249,19.1309,45300.0
2009-12-14 13:20:00,31.97,32.0,31.97,31.98,95000.0,19.1309,19.1489,19.1309,19.1369,95000.0
2009-12-14 13:30:00,31.98,32.0,31.94,31.94,47900.0,19.1369,19.1489,19.113,19.113,47900.0
2009-12-14 13:40:00,31.95,31.96,31.94,31.96,27700.0,19.1189,19.1249,19.113,19.1249,27700.0
2009-12-14 13:50:00,31.96,31.96,31.95,31.96,19500.0,19.1249,19.1249,19.1189,19.1249,19500.0
2009-12-14 14:00:00,31.96,31.96,31.95,31.96,32400.0,19.1249,19.1249,19.1189,19.1249,32400.0
2009-12-14 14:10:00,31.96,31.98,31.95,31.97,45000.0,19.1249,19.1369,19.1189,19.1309,45000.0
2009-12-14 14:20:00,31.97,31.97,31.95,31.96,29200.0,19.1309,19.1309,19.1189,19.1249,29200.0
2009-12-14 14:30:00,31.95,31.99,31.95,31.98,89800.0,19.1189,19.1429,19.1189,19.1369,89800.0
2009-12-14 14:40:00,31.98,32.02,31.98,31.99,47900.0,19.1369,19.1608,19.1369,19.1429,47900.0
2009-12-14 14:50:00,31.99,32.0,31.97,31.99,41400.0,19.1429,19.1489,19.1309,19.1429,41400.0
2009-12-14 15:00:00,31.98,32.0,31.98,31.99,107300.0,19.1369,19.1489,19.1369,19.1429,107300.0
2009-12-14 15:10:00,31.99,32.01,31.98,31.99,88800.0,19.1429,19.1548,19.1369,19.1429,88800.0
2009-12-14 15:20:00,32.0,32.0,31.99,32.0,46500.0,19.1489,19.1489,19.1429,19.1489,46500.0
2009-12-14 15:30:00,32.0,32.02,31.98,31.99,190800.0,19.1489,19.1608,19.1369,19.1429,190800.0
2009-12-14 15:40:00,31.99,32.0,31.98,31.99,150500.0,19.1429,19.1489,19.1369,19.1429,150500.0
2009-12-14 15:50:00,32.0,32.0,31.98,31.99,218700.0,19.1489,19.1489,19.1369,19.1429,218700.0
2009-12-15 09:30:00,31.99,32.0,31.76,31.76,107600.0,19.1429,19.1489,19.0052,19.0052,107600.0
2009-12-15 09:40:00,31.76,31.76,31.66,31.7,104400.0,19.0052,19.0052,18.9454,18.9693,104400.0
2009-12-15 09:50:00,31.7,31.79,31.68,31.78,98900.0,18.9693,19.0232,18.9574,19.0172,98900.0
2009-12-15 10:00:00,31.78,31.85,31.78,31.83,133000.0,19.0172,19.0591,19.0172,19.0471,133000.0
2009-12-15 10:10:00,31.83,31.94,31.82,31.89,124500.0,19.0471,19.113,19.0411,19.083,124500.0
2009-12-15 10:20:00,31.89,31.92,31.85,31.9,88800.0,19.083,19.101,19.0591,19.089,88800.0
2009-12-15 10:30:00,31.9,32.04,31.9,32.04,147000.0,19.089,19.1728,19.089,19.1728,147000.0
2009-12-15 10:40:00,32.03,32.04,31.95,31.96,116800.0,19.1668,19.1728,19.1189,19.1249,116800.0
2009-12-15 10:50:00,31.96,32.0,31.95,31.97,106700.0,19.1249,19.1489,19.1189,19.1309,106700.0
2009-12-15 11:00:00,31.98,32.0,31.95,32.0,61100.0,19.1369,19.1489,19.1189,19.1489,61100.0
2009-12-15 11:10:00,32.0,32.0,31.94,31.97,46800.0,19.1489,19.1489,19.113,19.1309,46800.0
2009-12-15 11:20:00,31.98,31.99,31.97,31.99,29700.0,19.1369,19.1429,19.1309,19.1429,29700.0
2009-12-15 11:30:00,31.98,31.99,31.95,31.97,90300.0,19.1369,19.1429,19.1189,19.1309,90300.0
2009-12-15 11:40:00,31.96,31.96,31.95,31.95,26100.0,19.1249,19.1249,19.1189,19.1189,26100.0
2009-12-15 11:50:00,31.95,31.96,31.91,31.92,41400.0,19.1189,19.1249,19.095,19.101,41400.0
2009-12-15 12:00:00,31.93,31.96,31.91,31.91,50700.0,19.107,19.1249,19.095,19.095,50700.0
2009-12-15 12:10:00,31.92,31.92,31.85,31.85,27200.0,19.101,19.101,19.0591,19.0591,27200.0
2009-12-15 12:20:00,31.85,31.87,31.83,31.85,38900.0,19.0591,19.0711,19.0471,19.0591,38900.0
2009-12-15 12:30:00,31.84,31.86,31.8,31.82,57000.0,19.0531,19.0651,19.0292,19.0411,57000.0
2009-12-15 12:40:00,31.82,31.87,31.81,31.86,117000.0,19.0411,19.0711,19.0352,19.0651,117000.0
2009-12-15 12:50:00,31.87,31.87,31.83,31.85,26100.0,19.0711,19.0711,19.0471,19.0591,26100.0
2009-12-15 13:00:00,31.84,31.85,31.81,31.85,39000.0,19.0531,19.0591,19.0352,19.0591,39000.0
2009-12-15 13:10:00,31.84,31.84,31.83,31.83,23700.0,19.0531,19.0531,19.0471,19.0471,23700.0
2009-12-15 13:20:00,31.83,31.85,31.83,31.84,85300.0,19.0471,19.0591,19.0471,19.0531,85300.0
2009-12-15 13:30:00,31.85,31.85,31.78,31.78,68900.0,19.0591,19.0591,19.0172,19.0172,68900.0
2009-12-15 13:40:00,31.78,31.79,31.75,31.78,55600.0,19.0172,19.0232,18.9993,19.0172,55600.0
2009-12-15 13:50:00,31.78,31.84,31.78,31.84,113200.0,19.0172,19.0531,19.0172,19.0531,113200.0
2009-12-15 14:00:00,31.84,31.86,31.82,31.85,74200.0,19.0531,19.0651,19.0411,19.0591,74200.0
2009-12-15 14:10:00,31.84,31.86,31.83,31.84,64800.0,19.0531,19.0651,19.0471,19.0531,64800.0
2009-12-15 14:20:00,31.85,31.87,31.83,31.84,96400.0,19.0591,19.0711,19.0471,19.0531,96400.0
2009-12-15 14:30:00,31.84,31.85,31.81,31.83,72900.0,19.0531,19.0591,19.0352,19.0471,72900.0
2009-12-15 14:40:00,31.83,31.85,31.83,31.84,47300.0,19.0471,19.0591,19.0471,19.0531,47300.0
2009-12-15 14:50:00,31.85,31.85,31.83,31.83,64700.0,19.0591,19.0591,19.0471,19.0471,64700.0
2009-12-15 15:00:00,31.83,31.85,31.83,31.84,108800.0,19.0471,19.0591,19.0471,19.0531,108800.0
2009-12-15 15:10:00,31.84,31.84,31.8,31.82,77400.0,19.0531,19.0531,19.0292,19.0411,77400.0
2009-12-15 15:20:00,31.82,31.82,31.73,31.74,178600.0,19.0411,19.0411,18.9873,18.9933,178600.0
2009-12-15 15:30:00,31.74,31.76,31.71,31.75,171000.0,18.9933,19.0052,18.9753,18.9993,171000.0
2009-12-15 15:40:00,31.74,31.75,31.7,31.72,141900.0,18.9933,18.9993,18.9693,18.9813,141900.0
2009-12-15 15:50:00,31.72,31.82,31.72,31.82,247700.0,18.9813,19.0411,18.9813,19.0411,247700.0
2009-12-16 09:30:00,31.89,31.98,31.83,31.84,120800.0,19.083,19.1369,19.0471,19.0531,120800.0
2009-12-16 09:40:00,31.84,31.88,31.74,31.82,106800.0,19.0531,19.0771,18.9933,19.0411,106800.0
2009-12-16 09:50:00,31.83,31.89,31.83,31.85,181100.0,19.0471,19.083,19.0471,19.0591,181100.0
2009-12-16 10:00:00,31.85,31.85,31.78,31.78,93400.0,19.0591,19.0591,19.0172,19.0172,93400.0
2009-12-16 10:10:00,31.79,31.79,31.74,31.74,75800.0,19.0232,19.0232,18.9933,18.9933,75800.0
2009-12-16 10:20:00,31.75,31.81,31.74,31.81,130700.0,18.9993,19.0352,18.9933,19.0352,130700.0
2009-12-16 10:30:00,31.81,31.85,31.76,31.79,109100.0,19.0352,19.0591,19.0052,19.0232,109100.0
2009-12-16 10:40:00,31.78,31.8,31.78,31.79,33200.0,19.0172,19.0292,19.0172,19.0232,33200.0
2009-12-16 10:50:00,31.79,31.8,31.74,31.74,68600.0,19.0232,19.0292,18.9933,18.9933,68600.0
2009-12-16 11:00:00,31.75,31.76,31.74,31.76,19900.0,18.9993,19.0052,18.9933,19.0052,19900.0
2009-12-16 11:10:00,31.76,31.76,31.73,31.75,43800.0,19.0052,19.0052,18.9873,18.9993,43800.0
2009-12-16 11:20:00,31.75,31.75,31.74,31.75,16300.0,18.9993,18.9993,18.9933,18.9993,16300.0
2009-12-16 11:30:00,31.75,31.76,31.66,31.69,82100.0,18.9993,19.0052,18.9454,18.9634,82100.0
2009-12-16 11:40:00,31.71,31.71,31.69,31.71,43400.0,18.9753,18.9753,18.9634,18.9753,43400.0
2009-12-16 11:50:00,31.7,31.74,31.7,31.74,11000.0,18.9693,18.9933,18.9693,18.9933,11000.0
2009-12-16 12:00:00,31.74,31.75,31.69,31.7,65800.0,18.9933,18.9993,18.9634,18.9693,65800.0
2009-12-16 12:10:00,31.7,31.7,31.69,31.7,19700.0,18.9693,18.9693,18.9634,18.9693,19700.0
2009-12-16 12:20:00,31.7,31.7,31.68,31.7,56700.0,18.9693,18.9693,18.9574,18.9693,56700.0
2009-12-16 12:30:00,31.69,31.7,31.69,31.7,34800.0,18.9634,18.9693,18.9634,18.9693,34800.0
2009-12-16 12:40:00,31.69,31.75,31.69,31.75,56200.0,18.9634,18.9993,18.9634,18.9993,56200.0
2009-12-16 12:50:00,31.75,31.75,31.66,31.68,115600.0,18.9993,18.9993,18.9454,18.9574,115600.0
2009-12-16 13:00:00,31.67,31.73,31.67,31.7,57400.0,18.9514,18.9873,18.9514,18.9693,57400.0
2009-12-16 13:10:00,31.7,31.71,31.7,31.7,34200.0,18.9693,18.9753,18.9693,18.9693,34200.0
2009-12-16 13:20:00,31.7,31.75,31.69,31.71,90000.0,18.9693,18.9993,18.9634,18.9753,90000.0
2009-12-16 13:30:00,31.72,31.73,31.69,31.69,38900.0,18.9813,18.9873,18.9634,18.9634,38900.0
2009-12-16 13:40:00,31.7,31.7,31.64,31.68,65600.0,18.9693,18.9693,18.9334,18.9574,65600.0
2009-12-16 13:50:00,31.68,31.69,31.65,31.66,37100.0,18.9574,18.9634,18.9394,18.9454,37100.0
2009-12-16 14:00:00,31.66,31.67,31.62,31.62,47600.0,18.9454,18.9514,18.9215,18.9215,47600.0
2009-12-16 14:10:00,31.62,31.64,31.58,31.61,131200.0,18.9215,18.9334,18.8975,18.9155,131200.0
2009-12-16 14:20:00,31.6,31.62,31.53,31.6,151200.0,18.9095,18.9215,18.8676,18.9095,151200.0
2009-12-16 14:30:00,31.6,31.61,31.55,31.6,80100.0,18.9095,18.9155,18.8796,18.9095,80100.0
2009-12-16 14:40:00,31.61,31.64,31.59,31.62,63400.0,18.9155,18.9334,18.9035,18.9215,63400.0
2009-12-16 14:50:00,31.62,31.62,31.53,31.57,91500.0,18.9215,18.9215,18.8676,18.8915,91500.0
2009-12-16 15:00:00,31.57,31.62,31.56,31.62,94300.0,18.8915,18.9215,18.8856,18.9215,94300.0
2009-12-16 15:10:00,31.62,31.64,31.57,31.6,101200.0,18.9215,18.9334,18.8915,18.9095,101200.0
2009-12-16 15:20:00,31.6,31.61,31.47,31.49,438400.0,18.9095,18.9155,18.8317,18.8437,438400.0
2009-12-16 15:30:00,31.5,31.52,31.49,31.5,310300.0,18.8497,18.8616,18.8437,18.8497,310300.0
2009-12-16 15:40:00,31.5,31.52,31.34,31.46,558700.0,18.8497,18.8616,18.7539,18.8257,558700.0
2009-12-16 15:50:00,31.45,31.51,31.44,31.5,386800.0,18.8197,18.8556,18.8138,18.8497,386800.0
2009-12-17 09:30:00,32.02,32.06,31.62,31.78,342400.0,19.1608,19.1848,18.9215,19.0172,342400.0
2009-12-17 09:40:00,31.78,31.78,31.47,31.59,263200.0,19.0172,19.0172,18.8317,18.9035,263200.0
2009-12-17 09:50:00,31.58,31.58,31.21,31.22,236200.0,18.8975,18.8975,18.6761,18.6821,236200.0
2009-12-17 10:00:00,31.22,31.31,31.06,31.06,337800.0,18.6821,18.736,18.5864,18.5864,337800.0
2009-12-17 10:10:00,31.07,31.27,31.01,31.27,292900.0,18.5923,18.712,18.5564,18.712,292900.0
2009-12-17 10:20:00,31.27,31.37,31.2,31.22,185600.0,18.712,18.7719,18.6701,18.6821,185600.0
2009-12-17 10:30:00,31.22,31.24,31.15,31.19,376700.0,18.6821,18.6941,18.6402,18.6642,376700.0
2009-12-17 10:40:00,31.19,31.2,31.11,31.16,125400.0,18.6642,18.6701,18.6163,18.6462,125400.0
2009-12-17 10:50:00,31.16,31.23,31.12,31.21,156400.0,18.6462,18.6881,18.6223,18.6761,156400.0
2009-12-17 11:00:00,31.22,31.23,31.02,31.06,258800.0,18.6821,18.6881,18.5624,18.5864,258800.0
2009-12-17 11:10:00,31.06,31.14,31.06,31.1,100200.0,18.5864,18.6342,18.5864,18.6103,100200.0
2009-12-17 11:20:00,31.1,31.11,30.97,31.0,118000.0,18.6103,18.6163,18.5325,18.5505,118000.0
2009-12-17 11:30:00,31.0,31.0,30.93,31.0,153800.0,18.5505,18.5505,18.5086,18.5505,153800.0
2009-12-17 11:40:00,31.0,31.0,30.99,31.0,85100.0,18.5505,18.5505,18.5445,18.5505,85100.0
2009-12-17 11:50:00,31.0,31.0,30.99,30.99,28400.0,18.5505,18.5505,18.5445,18.5445,28400.0
2009-12-17 12:00:00,30.99,31.0,30.94,30.96,92600.0,18.5445,18.5505,18.5146,18.5265,92600.0
2009-12-17 12:10:00,30.96,31.0,30.95,30.99,59300.0,18.5265,18.5505,18.5205,18.5445,59300.0
2009-12-17 12:20:00,31.0,31.0,30.97,31.0,30500.0,18.5505,18.5505,18.5325,18.5505,30500.0
2009-12-17 12:30:00,30.99,31.0,30.93,30.93,89900.0,18.5445,18.5505,18.5086,18.5086,89900.0
2009-12-17 12:40:00,30.93,30.94,30.86,30.87,130400.0,18.5086,18.5146,18.4667,18.4727,130400.0
2009-12-17 12:50:00,30.87,30.89,30.75,30.8,172800.0,18.4727,18.4846,18.4009,18.4308,172800.0
2009-12-17 13:00:00,30.8,30.85,30.78,30.84,130200.0,18.4308,18.4607,18.4188,18.4547,130200.0
2009-12-17 13:10:00,30.83,30.83,30.75,30.77,78200.0,18.4487,18.4487,18.4009,18.4128,78200.0
2009-12-17 13:20:00,30.76,30.79,30.75,30.79,79800.0,18.4068,18.4248,18.4009,18.4248,79800.0
2009-12-17 13:30:00,30.78,30.85,30.75,30.85,106500.0,18.4188,18.4607,18.4009,18.4607,106500.0
2009-12-17 13:40:00,30.85,30.88,30.82,30.88,37900.0,18.4607,18.4786,18.4427,18.4786,37900.0
2009-12-17 13:50:00,30.88,30.95,30.88,30.94,56000.0,18.4786,18.5205,18.4786,18.5146,56000.0
2009-12-17 14:00:00,30.94,30.99,30.93,30.98,84800.0,18.5146,18.5445,18.5086,18.5385,84800.0
2009-12-17 14:10:00,30.99,30.99,30.96,30.96,61800.0,18.5445,18.5445,18.5265,18.5265,61800.0
2009-12-17 14:20:00,30.97,30.99,30.97,30.97,82800.0,18.5325,18.5445,18.5325,18.5325,82800.0
2009-12-17 14:30:00,30.98,30.98,30.95,30.98,76200.0,18.5385,18.5385,18.5205,18.5385,76200.0
2009-12-17 14:40:00,30.98,30.99,30.95,30.99,105300.0,18.5385,18.5445,18.5205,18.5445,105300.0
2009-12-17 14:50:00,30.99,31.0,30.98,31.0,105900.0,18.5445,18.5505,18.5385,18.5505,105900.0
2009-12-17 15:00:00,31.0,31.0,30.99,31.0,98300.0,18.5505,18.5505,18.5445,18.5505,98300.0
2009-12-17 15:10:00,30.99,31.0,30.9,30.91,160200.0,18.5445,18.5505,18.4906,18.4966,160200.0
2009-12-17 15:20:00,30.91,30.99,30.9,30.99,101800.0,18.4966,18.5445,18.4906,18.5445,101800.0
2009-12-17 15:30:00,30.98,30.99,30.98,30.99,131400.0,18.5385,18.5445,18.5385,18.5445,131400.0
2009-12-17 15:40:00,30.98,30.99,30.95,30.96,222400.0,18.5385,18.5445,18.5205,18.5265,222400.0
2009-12-17 15:50:00,30.96,30.97,30.87,30.87,707600.0,18.5265,18.5325,18.4727,18.4727,707600.0
2009-12-18 09:30:00,31.03,31.06,30.9,30.95,1102800.0,18.5684,18.5864,18.4906,18.5205,1102800.0
2009-12-18 09:40:00,30.96,31.12,30.92,31.03,130100.0,18.5265,18.6223,18.5026,18.5684,130100.0
2009-12-18 09:50:00,31.02,31.09,30.98,31.01,134400.0,18.5624,18.6043,18.5385,18.5564,134400.0
2009-12-18 10:00:00,31.01,31.04,30.99,31.03,72700.0,18.5564,18.5744,18.5445,18.5684,72700.0
2009-12-18 10:10:00,31.03,31.03,31.0,31.02,82000.0,18.5684,18.5684,18.5505,18.5624,82000.0
2009-12-18 10:20:00,31.02,31.02,30.93,30.94,51800.0,18.5624,18.5624,18.5086,18.5146,51800.0
2009-12-18 10:30:00,30.94,30.95,30.86,30.9,73100.0,18.5146,18.5205,18.4667,18.4906,73100.0
2009-12-18 10:40:00,30.91,30.94,30.86,30.9,114300.0,18.4966,18.5146,18.4667,18.4906,114300.0
2009-12-18 10:50:00,30.91,30.98,30.89,30.98,62300.0,18.4966,18.5385,18.4846,18.5385,62300.0
2009-12-18 11:00:00,30.98,31.0,30.89,30.9,62100.0,18.5385,18.5505,18.4846,18.4906,62100.0
2009-12-18 11:10:00,30.9,30.91,30.78,30.84,60900.0,18.4906,18.4966,18.4188,18.4547,60900.0
2009-12-18 11:20:00,30.85,30.87,30.83,30.84,37500.0,18.4607,18.4727,18.4487,18.4547,37500.0
2009-12-18 11:30:00,30.84,30.85,30.81,30.84,45900.0,18.4547,18.4607,18.4368,18.4547,45900.0
2009-12-18 11:40:00,30.84,30.85,30.77,30.79,51500.0,18.4547,18.4607,18.4128,18.4248,51500.0
2009-12-18 11:50:00,30.79,30.85,30.79,30.85,45800.0,18.4248,18.4607,18.4248,18.4607,45800.0
2009-12-18 12:00:00,30.85,30.87,30.78,30.8,77100.0,18.4607,18.4727,18.4188,18.4308,77100.0
2009-12-18 12:10:00,30.8,30.82,30.79,30.79,68900.0,18.4308,18.4427,18.4248,18.4248,68900.0
2009-12-18 12:20:00,30.79,30.81,30.78,30.81,16400.0,18.4248,18.4368,18.4188,18.4368,16400.0
2009-12-18 12:30:00,30.81,30.81,30.79,30.8,52100.0,18.4368,18.4368,18.4248,18.4308,52100.0
2009-12-18 12:40:00,30.8,30.8,30.78,30.78,28900.0,18.4308,18.4308,18.4188,18.4188,28900.0
2009-12-18 12:50:00,30.78,30.84,30.78,30.83,51600.0,18.4188,18.4547,18.4188,18.4487,51600.0
2009-12-18 13:00:00,30.83,30.84,30.83,30.83,51700.0,18.4487,18.4547,18.4487,18.4487,51700.0
2009-12-18 13:10:00,30.83,30.85,30.82,30.83,79000.0,18.4487,18.4607,18.4427,18.4487,79000.0
2009-12-18 13:20:00,30.83,30.91,30.82,30.9,143700.0,18.4487,18.4966,18.4427,18.4906,143700.0
2009-12-18 13:30:00,30.9,30.91,30.89,30.9,175900.0,18.4906,18.4966,18.4846,18.4906,175900.0
2009-12-18 13:40:00,30.9,30.91,30.9,30.9,38100.0,18.4906,18.4966,18.4906,18.4906,38100.0
2009-12-18 13:50:00,30.9,30.92,30.88,30.92,69900.0,18.4906,18.5026,18.4786,18.5026,69900.0
2009-12-18 14:00:00,30.92,30.92,30.9,30.9,89400.0,18.5026,18.5026,18.4906,18.4906,89400.0
2009-12-18 14:10:00,30.9,30.91,30.89,30.9,51200.0,18.4906,18.4966,18.4846,18.4906,51200.0
2009-12-18 14:20:00,30.9,30.91,30.88,30.9,70800.0,18.4906,18.4966,18.4786,18.4906,70800.0
2009-12-18 14:30:00,30.89,30.91,30.89,30.9,63300.0,18.4846,18.4966,18.4846,18.4906,63300.0
2009-12-18 14:40:00,30.89,30.9,30.88,30.89,74800.0,18.4846,18.4906,18.4786,18.4846,74800.0
2009-12-18 14:50:00,30.9,30.9,30.84,30.84,132400.0,18.4906,18.4906,18.4547,18.4547,132400.0
2009-12-18 15:00:00,30.85,30.86,30.84,30.85,40300.0,18.4607,18.4667,18.4547,18.4607,40300.0
2009-12-18 15:10:00,30.85,30.87,30.85,30.85,79300.0,18.4607,18.4727,18.4607,18.4607,79300.0
2009-12-18 15:20:00,30.86,30.86,30.81,30.83,103500.0,18.4667,18.4667,18.4368,18.4487,103500.0
2009-12-18 15:30:00,30.83,30.88,30.82,30.84,161600.0,18.4487,18.4786,18.4427,18.4547,161600.0
2009-12-18 15:40:00,30.85,30.86,30.84,30.85,220800.0,18.4607,18.4667,18.4547,18.4607,220800.0
2009-12-18 15:50:00,30.85,30.92,30.85,30.92,645700.0,18.4607,18.5026,18.4607,18.5026,645700.0
2009-12-21 09:30:00,31.07,31.33,30.98,31.14,107500.0,18.5923,18.7479,18.5385,18.6342,107500.0
2009-12-21 09:40:00,31.13,31.16,31.09,31.09,49800.0,18.6282,18.6462,18.6043,18.6043,49800.0
2009-12-21 09:50:00,31.09,31.09,31.06,31.08,34400.0,18.6043,18.6043,18.5864,18.5983,34400.0
2009-12-21 10:00:00,31.08,31.09,31.03,31.06,141400.0,18.5983,18.6043,18.5684,18.5864,141400.0
2009-12-21 10:10:00,31.06,31.07,31.04,31.04,62300.0,18.5864,18.5923,18.5744,18.5744,62300.0
2009-12-21 10:20:00,31.04,31.05,30.98,30.98,50300.0,18.5744,18.5804,18.5385,18.5385,50300.0
2009-12-21 10:30:00,30.99,30.99,30.94,30.96,89100.0,18.5445,18.5445,18.5146,18.5265,89100.0
2009-12-21 10:40:00,30.97,30.99,30.92,30.93,68000.0,18.5325,18.5445,18.5026,18.5086,68000.0
2009-12-21 10:50:00,30.94,30.96,30.94,30.96,38600.0,18.5146,18.5265,18.5146,18.5265,38600.0
2009-12-21 11:00:00,30.95,31.03,30.95,31.02,88200.0,18.5205,18.5684,18.5205,18.5624,88200.0
2009-12-21 11:10:00,31.02,31.02,30.97,30.98,88800.0,18.5624,18.5624,18.5325,18.5385,88800.0
2009-12-21 11:20:00,30.99,31.0,30.97,30.99,54200.0,18.5445,18.5505,18.5325,18.5445,54200.0
2009-12-21 11:30:00,30.99,31.0,30.98,30.99,50800.0,18.5445,18.5505,18.5385,18.5445,50800.0
2009-12-21 11:40:00,31.0,31.01,30.99,31.0,47600.0,18.5505,18.5564,18.5445,18.5505,47600.0
2009-12-21 11:50:00,31.0,31.0,30.98,30.99,33200.0,18.5505,18.5505,18.5385,18.5445,33200.0
2009-12-21 12:00:00,30.99,31.01,30.98,31.0,174900.0,18.5445,18.5564,18.5385,18.5505,174900.0
2009-12-21 12:10:00,31.0,31.01,30.98,31.0,123400.0,18.5505,18.5564,18.5385,18.5505,123400.0
2009-12-21 12:20:00,31.01,31.01,30.99,30.99,68600.0,18.5564,18.5564,18.5445,18.5445,68600.0
2009-12-21 12:30:00,31.0,31.0,30.96,30.97,53200.0,18.5505,18.5505,18.5265,18.5325,53200.0
2009-12-21 12:40:00,30.96,30.97,30.91,30.92,67200.0,18.5265,18.5325,18.4966,18.5026,67200.0
2009-12-21 12:50:00,30.92,30.96,30.91,30.96,33300.0,18.5026,18.5265,18.4966,18.5265,33300.0
2009-12-21 13:00:00,30.96,30.98,30.95,30.98,29100.0,18.5265,18.5385,18.5205,18.5385,29100.0
2009-12-21 13:10:00,30.98,30.99,30.95,30.96,48800.0,18.5385,18.5445,18.5205,18.5265,48800.0
2009-12-21 13:20:00,30.97,30.99,30.96,30.98,23200.0,18.5325,18.5445,18.5265,18.5385,23200.0
2009-12-21 13:30:00,30.98,30.99,30.95,30.95,36400.0,18.5385,18.5445,18.5205,18.5205,36400.0
2009-12-21 13:40:00,30.95,30.96,30.95,30.95,46400.0,18.5205,18.5265,18.5205,18.5205,46400.0
2009-12-21 13:50:00,30.96,30.96,30.95,30.96,34000.0,18.5265,18.5265,18.5205,18.5265,34000.0
2009-12-21 14:00:00,30.95,30.97,30.95,30.96,58000.0,18.5205,18.5325,18.5205,18.5265,58000.0
2009-12-21 14:10:00,30.96,30.96,30.95,30.95,21100.0,18.5265,18.5265,18.5205,18.5205,21100.0
2009-12-21 14:20:00,30.96,30.96,30.95,30.96,29200.0,18.5265,18.5265,18.5205,18.5265,29200.0
2009-12-21 14:30:00,30.95,30.96,30.95,30.96,18900.0,18.5205,18.5265,18.5205,18.5265,18900.0
2009-12-21 14:40:00,30.96,30.96,30.93,30.93,35800.0,18.5265,18.5265,18.5086,18.5086,35800.0
2009-12-21 14:50:00,30.94,30.94,30.92,30.93,141300.0,18.5146,18.5146,18.5026,18.5086,141300.0
2009-12-21 15:00:00,30.93,30.95,30.92,30.94,85500.0,18.5086,18.5205,18.5026,18.5146,85500.0
2009-12-21 15:10:00,30.94,30.96,30.92,30.92,98300.0,18.5146,18.5265,18.5026,18.5026,98300.0
2009-12-21 15:20:00,30.93,30.93,30.9,30.91,69300.0,18.5086,18.5086,18.4906,18.4966,69300.0
2009-12-21 15:30:00,30.91,30.91,30.9,30.91,98800.0,18.4966,18.4966,18.4906,18.4966,98800.0
2009-12-21 15:40:00,30.91,30.92,30.9,30.92,86900.0,18.4966,18.5026,18.4906,18.5026,86900.0
2009-12-21 15:50:00,30.92,30.97,30.91,30.95,280700.0,18.5026,18.5325,18.4966,18.5205,280700.0
2009-12-22 09:30:00,30.91,31.09,30.91,30.99,106800.0,18.4966,18.6043,18.4966,18.5445,106800.0
2009-12-22 09:40:00,31.0,31.02,30.98,31.0,73800.0,18.5505,18.5624,18.5385,18.5505,73800.0
2009-12-22 09:50:00,31.0,31.01,30.97,30.99,49400.0,18.5505,18.5564,18.5325,18.5445,49400.0
2009-12-22 10:00:00,31.0,31.02,30.94,31.01,125800.0,18.5505,18.5624,18.5146,18.5564,125800.0
2009-12-22 10:10:00,31.01,31.02,30.99,30.99,65200.0,18.5564,18.5624,18.5445,18.5445,65200.0
2009-12-22 10:20:00,31.0,31.01,30.99,31.0,72300.0,18.5505,18.5564,18.5445,18.5505,72300.0
2009-12-22 10:30:00,31.0,31.0,30.95,30.95,32400.0,18.5505,18.5505,18.5205,18.5205,32400.0
2009-12-22 10:40:00,30.95,30.96,30.89,30.89,36900.0,18.5205,18.5265,18.4846,18.4846,36900.0
2009-12-22 10:50:00,30.89,30.89,30.87,30.88,43400.0,18.4846,18.4846,18.4727,18.4786,43400.0
2009-12-22 11:00:00,30.89,30.92,30.88,30.92,36500.0,18.4846,18.5026,18.4786,18.5026,36500.0
2009-12-22 11:10:00,30.92,30.97,30.91,30.96,22600.0,18.5026,18.5325,18.4966,18.5265,22600.0
2009-12-22 11:20:00,30.96,30.97,30.95,30.96,27800.0,18.5265,18.5325,18.5205,18.5265,27800.0
2009-12-22 11:30:00,30.95,30.95,30.9,30.92,29800.0,18.5205,18.5205,18.4906,18.5026,29800.0
2009-12-22 11:40:00,30.92,30.92,30.91,30.92,12300.0,18.5026,18.5026,18.4966,18.5026,12300.0
2009-12-22 11:50:00,30.91,30.98,30.91,30.98,21700.0,18.4966,18.5385,18.4966,18.5385,21700.0
2009-12-22 12:00:00,30.97,31.0,30.97,31.0,23700.0,18.5325,18.5505,18.5325,18.5505,23700.0
2009-12-22 12:10:00,31.0,31.0,30.96,30.98,51500.0,18.5505,18.5505,18.5265,18.5385,51500.0
2009-12-22 12:20:00,30.97,30.99,30.97,30.99,16100.0,18.5325,18.5445,18.5325,18.5445,16100.0
2009-12-22 12:30:00,30.98,31.0,30.97,31.0,20700.0,18.5385,18.5505,18.5325,18.5505,20700.0
2009-12-22 12:40:00,31.0,31.0,30.99,30.99,18200.0,18.5505,18.5505,18.5445,18.5445,18200.0
2009-12-22 12:50:00,30.99,31.01,30.99,31.0,32700.0,18.5445,18.5564,18.5445,18.5505,32700.0
2009-12-22 13:00:00,30.99,31.01,30.99,30.99,55400.0,18.5445,18.5564,18.5445,18.5445,55400.0
2009-12-22 13:10:00,31.0,31.01,30.99,30.99,21000.0,18.5505,18.5564,18.5445,18.5445,21000.0
2009-12-22 13:20:00,31.0,31.0,30.99,31.0,14800.0,18.5505,18.5505,18.5445,18.5505,14800.0
2009-12-22 13:30:00,30.99,31.03,30.99,31.03,105400.0,18.5445,18.5684,18.5445,18.5684,105400.0
2009-12-22 13:40:00,31.03,31.04,31.02,31.04,11200.0,18.5684,18.5744,18.5624,18.5744,11200.0
2009-12-22 13:50:00,31.04,31.04,31.02,31.03,16500.0,18.5744,18.5744,18.5624,18.5684,16500.0
2009-12-22 14:00:00,31.02,31.03,30.98,30.99,36900.0,18.5624,18.5684,18.5385,18.5445,36900.0
2009-12-22 14:10:00,30.99,30.99,30.97,30.99,47500.0,18.5445,18.5445,18.5325,18.5445,47500.0
2009-12-22 14:20:00,30.99,30.99,30.97,30.97,29000.0,18.5445,18.5445,18.5325,18.5325,29000.0
2009-12-22 14:30:00,30.98,30.98,30.94,30.94,33200.0,18.5385,18.5385,18.5146,18.5146,33200.0
2009-12-22 14:40:00,30.94,30.95,30.94,30.95,62900.0,18.5146,18.5205,18.5146,18.5205,62900.0
2009-12-22 14:50:00,30.94,30.96,30.94,30.95,61000.0,18.5146,18.5265,18.5146,18.5205,61000.0
2009-12-22 15:00:00,30.96,30.96,30.95,30.96,37700.0,18.5265,18.5265,18.5205,18.5265,37700.0
2009-12-22 15:10:00,30.96,30.97,30.93,30.97,104200.0,18.5265,18.5325,18.5086,18.5325,104200.0
2009-12-22 15:20:00,30.97,30.97,30.94,30.94,93500.0,18.5325,18.5325,18.5146,18.5146,93500.0
2009-12-22 15:30:00,30.95,30.96,30.94,30.95,208700.0,18.5205,18.5265,18.5146,18.5205,208700.0
2009-12-22 15:40:00,30.95,30.97,30.92,30.93,199400.0,18.5205,18.5325,18.5026,18.5086,199400.0
2009-12-22 15:50:00,30.93,30.96,30.92,30.96,231200.0,18.5086,18.5265,18.5026,18.5265,231200.0
2009-12-23 09:30:00,30.88,31.12,30.88,31.06,74000.0,18.4786,18.6223,18.4786,18.5864,74000.0
2009-12-23 09:40:00,31.06,31.06,30.96,31.0,60200.0,18.5864,18.5864,18.5265,18.5505,60200.0
2009-12-23 09:50:00,31.0,31.0,30.96,31.0,52500.0,18.5505,18.5505,18.5265,18.5505,52500.0
2009-12-23 10:00:00,30.99,30.99,30.9,30.91,49900.0,18.5445,18.5445,18.4906,18.4966,49900.0
2009-12-23 10:10:00,30.91,30.95,30.88,30.89,41200.0,18.4966,18.5205,18.4786,18.4846,41200.0
2009-12-23 10:20:00,30.89,30.9,30.85,30.89,30000.0,18.4846,18.4906,18.4607,18.4846,30000.0
2009-12-23 10:30:00,30.9,30.99,30.9,30.98,31700.0,18.4906,18.5445,18.4906,18.5385,31700.0
2009-12-23 10:40:00,30.99,31.0,30.98,31.0,28100.0,18.5445,18.5505,18.5385,18.5505,28100.0
2009-12-23 10:50:00,31.0,31.0,30.96,30.96,25400.0,18.5505,18.5505,18.5265,18.5265,25400.0
2009-12-23 11:00:00,30.96,30.99,30.96,30.98,36900.0,18.5265,18.5445,18.5265,18.5385,36900.0
2009-12-23 11:10:00,30.99,30.99,30.98,30.99,16000.0,18.5445,18.5445,18.5385,18.5445,16000.0
2009-12-23 11:20:00,30.99,30.99,30.98,30.98,26600.0,18.5445,18.5445,18.5385,18.5385,26600.0
2009-12-23 11:30:00,30.98,30.99,30.98,30.99,14800.0,18.5385,18.5445,18.5385,18.5445,14800.0
2009-12-23 11:40:00,30.99,30.99,30.98,30.99,39300.0,18.5445,18.5445,18.5385,18.5445,39300.0
2009-12-23 11:50:00,30.99,30.99,30.98,30.99,9900.0,18.5445,18.5445,18.5385,18.5445,9900.0
2009-12-23 12:00:00,30.98,30.99,30.95,30.96,24300.0,18.5385,18.5445,18.5205,18.5265,24300.0
2009-12-23 12:10:00,30.95,30.96,30.95,30.95,10000.0,18.5205,18.5265,18.5205,18.5205,10000.0
2009-12-23 12:20:00,30.95,31.0,30.95,31.0,52700.0,18.5205,18.5505,18.5205,18.5505,52700.0
2009-12-23 12:30:00,31.0,31.0,30.96,30.97,17900.0,18.5505,18.5505,18.5265,18.5325,17900.0
2009-12-23 12:40:00,30.97,30.97,30.94,30.94,18800.0,18.5325,18.5325,18.5146,18.5146,18800.0
2009-12-23 12:50:00,30.95,30.98,30.94,30.97,16800.0,18.5205,18.5385,18.5146,18.5325,16800.0
2009-12-23 13:00:00,30.97,30.97,30.92,30.95,61000.0,18.5325,18.5325,18.5026,18.5205,61000.0
2009-12-23 13:10:00,30.95,30.96,30.92,30.96,45200.0,18.5205,18.5265,18.5026,18.5265,45200.0
2009-12-23 13:20:00,30.96,30.97,30.89,30.9,64200.0,18.5265,18.5325,18.4846,18.4906,64200.0
2009-12-23 13:30:00,30.89,30.94,30.89,30.89,46700.0,18.4846,18.5146,18.4846,18.4846,46700.0
2009-12-23 13:40:00,30.9,30.93,30.89,30.89,46800.0,18.4906,18.5086,18.4846,18.4846,46800.0
2009-12-23 13:50:00,30.9,30.9,30.89,30.9,14800.0,18.4906,18.4906,18.4846,18.4906,14800.0
2009-12-23 14:00:00,30.9,30.9,30.89,30.9,31000.0,18.4906,18.4906,18.4846,18.4906,31000.0
2009-12-23 14:10:00,30.9,30.9,30.89,30.9,29900.0,18.4906,18.4906,18.4846,18.4906,29900.0
2009-12-23 14:20:00,30.9,30.9,30.89,30.9,16400.0,18.4906,18.4906,18.4846,18.4906,16400.0
2009-12-23 14:30:00,30.89,30.9,30.88,30.89,28700.0,18.4846,18.4906,18.4786,18.4846,28700.0
2009-12-23 14:40:00,30.89,30.9,30.88,30.9,68400.0,18.4846,18.4906,18.4786,18.4906,68400.0
2009-12-23 14:50:00,30.89,30.9,30.87,30.87,17000.0,18.4846,18.4906,18.4727,18.4727,17000.0
2009-12-23 15:00:00,30.88,30.89,30.87,30.87,31100.0,18.4786,18.4846,18.4727,18.4727,31100.0
2009-12-23 15:10:00,30.88,30.88,30.87,30.87,16400.0,18.4786,18.4786,18.4727,18.4727,16400.0
2009-12-23 15:20:00,30.87,30.88,30.83,30.83,46900.0,18.4727,18.4786,18.4487,18.4487,46900.0
2009-12-23 15:30:00,30.83,30.84,30.8,30.8,103700.0,18.4487,18.4547,18.4308,18.4308,103700.0
2009-12-23 15:40:00,30.81,30.83,30.8,30.81,161200.0,18.4368,18.4487,18.4308,18.4368,161200.0
2009-12-23 15:50:00,30.82,30.84,30.81,30.84,245000.0,18.4427,18.4547,18.4368,18.4547,245000.0
2009-12-24 09:30:00,31.06,31.06,30.94,30.95,79300.0,18.5864,18.5864,18.5146,18.5205,79300.0
2009-12-24 09:40:00,30.96,31.0,30.96,30.99,26700.0,18.5265,18.5505,18.5265,18.5445,26700.0
2009-12-24 09:50:00,31.0,31.0,30.98,30.99,17200.0,18.5505,18.5505,18.5385,18.5445,17200.0
2009-12-24 10:00:00,30.99,31.0,30.98,31.0,28200.0,18.5445,18.5505,18.5385,18.5505,28200.0
2009-12-24 10:10:00,30.99,31.0,30.99,31.0,36800.0,18.5445,18.5505,18.5445,18.5505,36800.0
2009-12-24 10:20:00,31.0,31.0,30.97,30.97,34000.0,18.5505,18.5505,18.5325,18.5325,34000.0
2009-12-24 10:30:00,30.97,30.98,30.95,30.95,9200.0,18.5325,18.5385,18.5205,18.5205,9200.0
2009-12-24 10:40:00,30.95,30.97,30.95,30.95,19400.0,18.5205,18.5325,18.5205,18.5205,19400.0
2009-12-24 10:50:00,30.95,30.96,30.93,30.94,27700.0,18.5205,18.5265,18.5086,18.5146,27700.0
2009-12-24 11:00:00,30.93,30.94,30.92,30.94,30900.0,18.5086,18.5146,18.5026,18.5146,30900.0
2009-12-24 11:10:00,30.94,30.97,30.93,30.97,29300.0,18.5146,18.5325,18.5086,18.5325,29300.0
2009-12-24 11:20:00,30.96,30.97,30.95,30.97,25900.0,18.5265,18.5325,18.5205,18.5325,25900.0
2009-12-24 11:30:00,30.97,30.97,30.96,30.97,31500.0,18.5325,18.5325,18.5265,18.5325,31500.0
2009-12-24 11:40:00,30.97,30.97,30.96,30.97,41500.0,18.5325,18.5325,18.5265,18.5325,41500.0
2009-12-24 11:50:00,30.97,30.97,30.96,30.97,56900.0,18.5325,18.5325,18.5265,18.5325,56900.0
2009-12-24 12:00:00,30.97,31.0,30.96,31.0,24900.0,18.5325,18.5505,18.5265,18.5505,24900.0
2009-12-24 12:10:00,31.0,31.0,30.99,31.0,12000.0,18.5505,18.5505,18.5445,18.5505,12000.0
2009-12-24 12:20:00,31.0,31.0,30.99,30.99,36800.0,18.5505,18.5505,18.5445,18.5445,36800.0
2009-12-24 12:30:00,30.99,30.99,30.98,30.99,11900.0,18.5445,18.5445,18.5385,18.5445,11900.0
2009-12-24 12:40:00,30.98,30.99,30.97,30.98,30000.0,18.5385,18.5445,18.5325,18.5385,30000.0
2009-12-24 12:50:00,30.98,31.02,30.97,31.02,181200.0,18.5385,18.5624,18.5325,18.5624,181200.0
2009-12-28 09:30:00,31.13,31.17,31.0,31.0,91200.0,18.6282,18.6522,18.5505,18.5505,91200.0
2009-12-28 09:40:00,31.01,31.04,31.0,31.01,46200.0,18.5564,18.5744,18.5505,18.5564,46200.0
2009-12-28 09:50:00,31.01,31.02,30.98,30.99,25700.0,18.5564,18.5624,18.5385,18.5445,25700.0
2009-12-28 10:00:00,30.99,31.0,30.98,30.99,40000.0,18.5445,18.5505,18.5385,18.5445,40000.0
2009-12-28 10:10:00,30.99,31.0,30.95,31.0,30400.0,18.5445,18.5505,18.5205,18.5505,30400.0
2009-12-28 10:20:00,30.99,31.0,30.98,30.99,20700.0,18.5445,18.5505,18.5385,18.5445,20700.0
2009-12-28 10:30:00,31.0,31.03,30.99,31.0,76000.0,18.5505,18.5684,18.5445,18.5505,76000.0
2009-12-28 10:40:00,31.0,31.0,30.99,31.0,30200.0,18.5505,18.5505,18.5445,18.5505,30200.0
2009-12-28 10:50:00,31.0,31.0,30.96,30.98,28500.0,18.5505,18.5505,18.5265,18.5385,28500.0
2009-12-28 11:00:00,30.98,30.99,30.98,30.98,13600.0,18.5385,18.5445,18.5385,18.5385,13600.0
2009-12-28 11:10:00,30.99,30.99,30.97,30.99,29800.0,18.5445,18.5445,18.5325,18.5445,29800.0
2009-12-28 11:20:00,30.99,31.0,30.98,30.99,6600.0,18.5445,18.5505,18.5385,18.5445,6600.0
2009-12-28 11:30:00,31.0,31.0,30.98,30.99,13300.0,18.5505,18.5505,18.5385,18.5445,13300.0
2009-12-28 11:40:00,30.99,31.0,30.98,31.0,25100.0,18.5445,18.5505,18.5385,18.5505,25100.0
2009-12-28 11:50:00,31.0,31.0,30.98,31.0,16800.0,18.5505,18.5505,18.5385,18.5505,16800.0
2009-12-28 12:00:00,30.99,31.0,30.98,31.0,20100.0,18.5445,18.5505,18.5385,18.5505,20100.0
2009-12-28 12:10:00,30.99,31.02,30.99,31.02,38500.0,18.5445,18.5624,18.5445,18.5624,38500.0
2009-12-28 12:20:00,31.01,31.01,31.0,31.0,50500.0,18.5564,18.5564,18.5505,18.5505,50500.0
2009-12-28 12:30:00,30.99,31.0,30.98,30.99,22200.0,18.5445,18.5505,18.5385,18.5445,22200.0
2009-12-28 12:40:00,30.98,30.99,30.98,30.99,12600.0,18.5385,18.5445,18.5385,18.5445,12600.0
2009-12-28 12:50:00,30.98,31.02,30.98,30.99,175900.0,18.5385,18.5624,18.5385,18.5445,175900.0
2009-12-28 13:00:00,30.99,31.0,30.99,31.0,15200.0,18.5445,18.5505,18.5445,18.5505,15200.0
2009-12-28 13:10:00,30.99,31.0,30.99,30.99,10500.0,18.5445,18.5505,18.5445,18.5445,10500.0
2009-12-28 13:20:00,30.99,31.0,30.98,30.99,21700.0,18.5445,18.5505,18.5385,18.5445,21700.0
2009-12-28 13:30:00,30.99,31.0,30.99,30.99,4800.0,18.5445,18.5505,18.5445,18.5445,4800.0
2009-12-28 13:40:00,30.99,31.02,30.99,30.99,75800.0,18.5445,18.5624,18.5445,18.5445,75800.0
2009-12-28 13:50:00,30.99,31.0,30.99,31.0,4500.0,18.5445,18.5505,18.5445,18.5505,4500.0
2009-12-28 14:00:00,30.99,31.0,30.93,30.94,27800.0,18.5445,18.5505,18.5086,18.5146,27800.0
2009-12-28 14:10:00,30.95,30.98,30.94,30.94,41900.0,18.5205,18.5385,18.5146,18.5146,41900.0
2009-12-28 14:20:00,30.94,30.99,30.94,30.99,37900.0,18.5146,18.5445,18.5146,18.5445,37900.0
2009-12-28 14:30:00,30.99,31.0,30.95,30.95,91100.0,18.5445,18.5505,18.5205,18.5205,91100.0
2009-12-28 14:40:00,30.95,30.96,30.95,30.96,8500.0,18.5205,18.5265,18.5205,18.5265,8500.0
2009-12-28 14:50:00,30.95,30.96,30.95,30.96,16100.0,18.5205,18.5265,18.5205,18.5265,16100.0
2009-12-28 15:00:00,30.96,30.96,30.94,30.95,20500.0,18.5265,18.5265,18.5146,18.5205,20500.0
2009-12-28 15:10:00,30.94,30.95,30.94,30.94,6100.0,18.5146,18.5205,18.5146,18.5146,6100.0
2009-12-28 15:20:00,30.95,30.95,30.94,30.95,32400.0,18.5205,18.5205,18.5146,18.5205,32400.0
2009-12-28 15:30:00,30.95,30.96,30.95,30.96,34100.0,18.5205,18.5265,18.5205,18.5265,34100.0
2009-12-28 15:40:00,30.95,30.97,30.95,30.97,40700.0,18.5205,18.5325,18.5205,18.5325,40700.0
2009-12-28 15:50:00,30.97,31.01,30.96,31.0,155300.0,18.5325,18.5564,18.5265,18.5505,155300.0
2009-12-29 09:30:00,31.21,31.21,30.98,30.99,73100.0,18.6761,18.6761,18.5385,18.5445,73100.0
2009-12-29 09:40:00,31.0,31.0,30.93,30.94,26000.0,18.5505,18.5505,18.5086,18.5146,26000.0
2009-12-29 09:50:00,30.95,30.97,30.94,30.97,14000.0,18.5205,18.5325,18.5146,18.5325,14000.0
2009-12-29 10:00:00,30.97,30.98,30.94,30.97,27900.0,18.5325,18.5385,18.5146,18.5325,27900.0
2009-12-29 10:10:00,30.97,31.0,30.97,31.0,17000.0,18.5325,18.5505,18.5325,18.5505,17000.0
2009-12-29 10:20:00,30.99,31.0,30.99,30.99,17000.0,18.5445,18.5505,18.5445,18.5445,17000.0
2009-12-29 10:30:00,30.99,31.0,30.99,30.99,7300.0,18.5445,18.5505,18.5445,18.5445,7300.0
2009-12-29 10:40:00,30.99,31.0,30.99,31.0,17300.0,18.5445,18.5505,18.5445,18.5505,17300.0
2009-12-29 10:50:00,31.0,31.01,31.0,31.0,68300.0,18.5505,18.5564,18.5505,18.5505,68300.0
2009-12-29 11:00:00,31.01,31.01,30.99,31.01,28700.0,18.5564,18.5564,18.5445,18.5564,28700.0
2009-12-29 11:10:00,31.01,31.01,30.95,30.97,35900.0,18.5564,18.5564,18.5205,18.5325,35900.0
2009-12-29 11:20:00,30.97,30.98,30.96,30.97,8200.0,18.5325,18.5385,18.5265,18.5325,8200.0
2009-12-29 11:30:00,30.97,31.0,30.97,30.98,13200.0,18.5325,18.5505,18.5325,18.5385,13200.0
2009-12-29 11:40:00,30.98,30.99,30.98,30.99,8500.0,18.5385,18.5445,18.5385,18.5445,8500.0
2009-12-29 11:50:00,30.99,30.99,30.98,30.98,6300.0,18.5445,18.5445,18.5385,18.5385,6300.0
2009-12-29 12:00:00,30.98,31.0,30.98,30.99,46400.0,18.5385,18.5505,18.5385,18.5445,46400.0
2009-12-29 12:10:00,31.0,31.0,30.99,31.0,12000.0,18.5505,18.5505,18.5445,18.5505,12000.0
2009-12-29 12:20:00,30.99,31.0,30.97,30.97,17800.0,18.5445,18.5505,18.5325,18.5325,17800.0
2009-12-29 12:30:00,30.98,30.98,30.97,30.97,8100.0,18.5385,18.5385,18.5325,18.5325,8100.0
2009-12-29 12:40:00,30.97,30.99,30.97,30.99,11900.0,18.5325,18.5445,18.5325,18.5445,11900.0
2009-12-29 12:50:00,30.99,31.0,30.98,30.98,12000.0,18.5445,18.5505,18.5385,18.5385,12000.0
2009-12-29 13:00:00,30.98,30.99,30.98,30.98,5000.0,18.5385,18.5445,18.5385,18.5385,5000.0
2009-12-29 13:10:00,30.98,30.99,30.98,30.98,6800.0,18.5385,18.5445,18.5385,18.5385,6800.0
2009-12-29 13:20:00,30.98,30.99,30.98,30.98,8800.0,18.5385,18.5445,18.5385,18.5385,8800.0
2009-12-29 13:30:00,30.98,30.98,30.96,30.97,17800.0,18.5385,18.5385,18.5265,18.5325,17800.0
2009-12-29 13:40:00,30.98,30.99,30.98,30.99,26500.0,18.5385,18.5445,18.5385,18.5445,26500.0
2009-12-29 13:50:00,30.99,30.99,30.98,30.98,11800.0,18.5445,18.5445,18.5385,18.5385,11800.0
2009-12-29 14:00:00,30.98,30.99,30.97,30.99,36900.0,18.5385,18.5445,18.5325,18.5445,36900.0
2009-12-29 14:10:00,30.99,31.0,30.98,31.0,18500.0,18.5445,18.5505,18.5385,18.5505,18500.0
2009-12-29 14:20:00,31.0,31.0,30.99,30.99,12200.0,18.5505,18.5505,18.5445,18.5445,12200.0
2009-12-29 14:30:00,31.0,31.0,30.99,30.99,9600.0,18.5505,18.5505,18.5445,18.5445,9600.0
2009-12-29 14:40:00,31.0,31.0,30.99,31.0,13100.0,18.5505,18.5505,18.5445,18.5505,13100.0
2009-12-29 14:50:00,31.0,31.0,30.99,31.0,16100.0,18.5505,18.5505,18.5445,18.5505,16100.0
2009-12-29 15:00:00,31.0,31.0,30.99,30.99,50100.0,18.5505,18.5505,18.5445,18.5445,50100.0
2009-12-29 15:10:00,31.0,31.0,30.99,31.0,127600.0,18.5505,18.5505,18.5445,18.5505,127600.0
2009-12-29 15:20:00,31.0,31.0,30.99,31.0,32700.0,18.5505,18.5505,18.5445,18.5505,32700.0
2009-12-29 15:30:00,30.99,31.0,30.99,31.0,14700.0,18.5445,18.5505,18.5445,18.5505,14700.0
2009-12-29 15:40:00,31.0,31.0,30.96,30.97,34900.0,18.5505,18.5505,18.5265,18.5325,34900.0
2009-12-29 15:50:00,30.97,30.97,30.94,30.95,118500.0,18.5325,18.5325,18.5146,18.5205,118500.0
2009-12-30 09:30:00,31.11,31.11,30.95,31.0,62000.0,18.6163,18.6163,18.5205,18.5505,62000.0
2009-12-30 09:40:00,31.0,31.05,30.96,30.97,90300.0,18.5505,18.5804,18.5265,18.5325,90300.0
2009-12-30 09:50:00,30.98,31.07,30.98,31.02,91300.0,18.5385,18.5923,18.5385,18.5624,91300.0
2009-12-30 10:00:00,31.02,31.05,30.99,31.02,153700.0,18.5624,18.5804,18.5445,18.5624,153700.0
2009-12-30 10:10:00,31.02,31.02,30.99,31.01,63300.0,18.5624,18.5624,18.5445,18.5564,63300.0
2009-12-30 10:20:00,31.01,31.01,30.99,30.99,21400.0,18.5564,18.5564,18.5445,18.5445,21400.0
2009-12-30 10:30:00,30.99,30.99,30.95,30.95,34900.0,18.5445,18.5445,18.5205,18.5205,34900.0
2009-12-30 10:40:00,30.95,30.96,30.94,30.94,17700.0,18.5205,18.5265,18.5146,18.5146,17700.0
2009-12-30 10:50:00,30.94,30.97,30.94,30.96,21900.0,18.5146,18.5325,18.5146,18.5265,21900.0
2009-12-30 11:00:00,30.96,30.96,30.93,30.93,22000.0,18.5265,18.5265,18.5086,18.5086,22000.0
2009-12-30 11:10:00,30.93,30.94,30.9,30.91,18200.0,18.5086,18.5146,18.4906,18.4966,18200.0
2009-12-30 11:20:00,30.91,30.91,30.88,30.88,26300.0,18.4966,18.4966,18.4786,18.4786,26300.0
2009-12-30 11:30:00,30.88,30.89,30.88,30.88,13800.0,18.4786,18.4846,18.4786,18.4786,13800.0
2009-12-30 11:40:00,30.88,30.89,30.86,30.89,26700.0,18.4786,18.4846,18.4667,18.4846,26700.0
2009-12-30 11:50:00,30.89,30.93,30.89,30.93,39900.0,18.4846,18.5086,18.4846,18.5086,39900.0
2009-12-30 12:00:00,30.93,30.93,30.91,30.91,15100.0,18.5086,18.5086,18.4966,18.4966,15100.0
2009-12-30 12:10:00,30.91,30.91,30.9,30.9,19500.0,18.4966,18.4966,18.4906,18.4906,19500.0
2009-12-30 12:20:00,30.9,30.91,30.89,30.89,15400.0,18.4906,18.4966,18.4846,18.4846,15400.0
2009-12-30 12:30:00,30.89,30.9,30.87,30.87,31100.0,18.4846,18.4906,18.4727,18.4727,31100.0
2009-12-30 12:40:00,30.87,30.9,30.86,30.9,20000.0,18.4727,18.4906,18.4667,18.4906,20000.0
2009-12-30 12:50:00,30.89,30.9,30.89,30.89,10400.0,18.4846,18.4906,18.4846,18.4846,10400.0
2009-12-30 13:00:00,30.89,30.9,30.89,30.89,19100.0,18.4846,18.4906,18.4846,18.4846,19100.0
2009-12-30 13:10:00,30.89,30.89,30.86,30.88,23300.0,18.4846,18.4846,18.4667,18.4786,23300.0
2009-12-30 13:20:00,30.87,30.88,30.87,30.87,10100.0,18.4727,18.4786,18.4727,18.4727,10100.0
2009-12-30 13:30:00,30.87,30.88,30.87,30.87,11200.0,18.4727,18.4786,18.4727,18.4727,11200.0
2009-12-30 13:40:00,30.87,30.88,30.87,30.88,4100.0,18.4727,18.4786,18.4727,18.4786,4100.0
2009-12-30 13:50:00,30.88,30.88,30.86,30.86,16600.0,18.4786,18.4786,18.4667,18.4667,16600.0
2009-12-30 14:00:00,30.87,30.88,30.86,30.88,13400.0,18.4727,18.4786,18.4667,18.4786,13400.0
2009-12-30 14:10:00,30.88,30.88,30.87,30.88,6800.0,18.4786,18.4786,18.4727,18.4786,6800.0
2009-12-30 14:20:00,30.88,30.89,30.87,30.89,10000.0,18.4786,18.4846,18.4727,18.4846,10000.0
2009-12-30 14:30:00,30.89,30.89,30.88,30.89,20800.0,18.4846,18.4846,18.4786,18.4846,20800.0
2009-12-30 14:40:00,30.89,30.92,30.88,30.92,16200.0,18.4846,18.5026,18.4786,18.5026,16200.0
2009-12-30 14:50:00,30.92,30.93,30.91,30.92,34800.0,18.5026,18.5086,18.4966,18.5026,34800.0
2009-12-30 15:00:00,30.93,30.93,30.89,30.89,55900.0,18.5086,18.5086,18.4846,18.4846,55900.0
2009-12-30 15:10:00,30.9,30.9,30.88,30.88,19100.0,18.4906,18.4906,18.4786,18.4786,19100.0
2009-12-30 15:20:00,30.89,30.89,30.88,30.88,13600.0,18.4846,18.4846,18.4786,18.4786,13600.0
2009-12-30 15:30:00,30.89,30.9,30.88,30.89,59600.0,18.4846,18.4906,18.4786,18.4846,59600.0
2009-12-30 15:40:00,30.9,30.9,30.89,30.9,92200.0,18.4906,18.4906,18.4846,18.4906,92200.0
2009-12-30 15:50:00,30.9,30.91,30.89,30.9,184000.0,18.4906,18.4966,18.4846,18.4906,184000.0
2009-12-31 09:30:00,30.81,30.99,30.81,30.9,82300.0,18.4368,18.5445,18.4368,18.4906,82300.0
2009-12-31 09:40:00,30.9,30.91,30.86,30.89,55000.0,18.4906,18.4966,18.4667,18.4846,55000.0
2009-12-31 09:50:00,30.89,30.95,30.89,30.92,80100.0,18.4846,18.5205,18.4846,18.5026,80100.0
2009-12-31 10:00:00,30.92,30.99,30.87,30.99,117100.0,18.5026,18.5445,18.4727,18.5445,117100.0
2009-12-31 10:10:00,30.98,30.99,30.85,30.86,37500.0,18.5385,18.5445,18.4607,18.4667,37500.0
2009-12-31 10:20:00,30.86,30.9,30.85,30.85,25500.0,18.4667,18.4906,18.4607,18.4607,25500.0
2009-12-31 10:30:00,30.85,30.9,30.85,30.89,25300.0,18.4607,18.4906,18.4607,18.4846,25300.0
2009-12-31 10:40:00,30.89,30.9,30.89,30.89,10600.0,18.4846,18.4906,18.4846,18.4846,10600.0
2009-12-31 10:50:00,30.89,30.9,30.89,30.9,14300.0,18.4846,18.4906,18.4846,18.4906,14300.0
2009-12-31 11:00:00,30.9,30.9,30.89,30.9,14300.0,18.4906,18.4906,18.4846,18.4906,14300.0
2009-12-31 11:10:00,30.9,30.9,30.83,30.84,31800.0,18.4906,18.4906,18.4487,18.4547,31800.0
2009-12-31 11:20:00,30.83,30.84,30.79,30.8,63200.0,18.4487,18.4547,18.4248,18.4308,63200.0
2009-12-31 11:30:00,30.79,30.81,30.79,30.81,53800.0,18.4248,18.4368,18.4248,18.4368,53800.0
2009-12-31 11:40:00,30.81,30.85,30.81,30.85,27600.0,18.4368,18.4607,18.4368,18.4607,27600.0
2009-12-31 11:50:00,30.85,30.85,30.84,30.84,26600.0,18.4607,18.4607,18.4547,18.4547,26600.0
2009-12-31 12:00:00,30.84,30.85,30.84,30.84,10100.0,18.4547,18.4607,18.4547,18.4547,10100.0
2009-12-31 12:10:00,30.85,30.85,30.84,30.85,8400.0,18.4607,18.4607,18.4547,18.4607,8400.0
2009-12-31 12:20:00,30.85,30.85,30.84,30.85,32500.0,18.4607,18.4607,18.4547,18.4607,32500.0
2009-12-31 12:30:00,30.85,30.85,30.84,30.85,7400.0,18.4607,18.4607,18.4547,18.4607,7400.0
2009-12-31 12:40:00,30.85,30.85,30.84,30.85,12800.0,18.4607,18.4607,18.4547,18.4607,12800.0
2009-12-31 12:50:00,30.85,30.85,30.84,30.84,15700.0,18.4607,18.4607,18.4547,18.4547,15700.0
2009-12-31 13:00:00,30.85,30.85,30.84,30.84,11200.0,18.4607,18.4607,18.4547,18.4547,11200.0
2009-12-31 13:10:00,30.84,30.85,30.84,30.84,8100.0,18.4547,18.4607,18.4547,18.4547,8100.0
2009-12-31 13:20:00,30.85,30.85,30.84,30.85,10100.0,18.4607,18.4607,18.4547,18.4607,10100.0
2009-12-31 13:30:00,30.84,30.85,30.84,30.85,6300.0,18.4547,18.4607,18.4547,18.4607,6300.0
2009-12-31 13:40:00,30.84,30.85,30.84,30.84,10600.0,18.4547,18.4607,18.4547,18.4547,10600.0
2009-12-31 13:50:00,30.85,30.85,30.84,30.85,10100.0,18.4607,18.4607,18.4547,18.4607,10100.0
2009-12-31 14:00:00,30.85,30.85,30.84,30.85,26000.0,18.4607,18.4607,18.4547,18.4607,26000.0
2009-12-31 14:10:00,30.85,30.85,30.84,30.84,22900.0,18.4607,18.4607,18.4547,18.4547,22900.0
2009-12-31 14:20:00,30.85,30.85,30.84,30.85,12900.0,18.4607,18.4607,18.4547,18.4607,12900.0
2009-12-31 14:30:00,30.85,30.85,30.84,30.85,17300.0,18.4607,18.4607,18.4547,18.4607,17300.0
2009-12-31 14:40:00,30.85,30.87,30.84,30.87,52700.0,18.4607,18.4727,18.4547,18.4727,52700.0
2009-12-31 14:50:00,30.87,30.87,30.84,30.85,39400.0,18.4727,18.4727,18.4547,18.4607,39400.0
2009-12-31 15:00:00,30.85,30.85,30.84,30.84,10700.0,18.4607,18.4607,18.4547,18.4547,10700.0
2009-12-31 15:10:00,30.85,30.85,30.79,30.79,103900.0,18.4607,18.4607,18.4248,18.4248,103900.0
2009-12-31 15:20:00,30.8,30.8,30.77,30.8,81700.0,18.4308,18.4308,18.4128,18.4308,81700.0
2009-12-31 15:30:00,30.8,30.8,30.76,30.78,43700.0,18.4308,18.4308,18.4068,18.4188,43700.0
2009-12-31 15:40:00,30.78,30.78,30.69,30.71,305500.0,18.4188,18.4188,18.365,18.3769,305500.0
2009-12-31 15:50:00,30.71,30.71,30.64,30.64,282300.0,18.3769,18.3769,18.335,18.335,282300.0
2010-01-04 09:30:00,31.14,31.15,30.81,30.81,208600.0,18.6342,18.6402,18.4368,18.4368,208600.0
2010-01-04 09:40:00,30.81,30.84,30.77,30.79,126200.0,18.4368,18.4547,18.4128,18.4248,126200.0
2010-01-04 09:50:00,30.78,30.87,30.78,30.84,70400.0,18.4188,18.4727,18.4188,18.4547,70400.0
2010-01-04 10:00:00,30.83,30.86,30.73,30.75,145000.0,18.4487,18.4667,18.3889,18.4009,145000.0
2010-01-04 10:10:00,30.75,30.75,30.73,30.74,86800.0,18.4009,18.4009,18.3889,18.3949,86800.0
2010-01-04 10:20:00,30.74,30.79,30.73,30.79,79100.0,18.3949,18.4248,18.3889,18.4248,79100.0
2010-01-04 10:30:00,30.79,30.9,30.78,30.89,92900.0,18.4248,18.4906,18.4188,18.4846,92900.0
2010-01-04 10:40:00,30.9,30.99,30.89,30.98,202500.0,18.4906,18.5445,18.4846,18.5385,202500.0
2010-01-04 10:50:00,30.97,30.98,30.93,30.93,130700.0,18.5325,18.5385,18.5086,18.5086,130700.0
2010-01-04 11:00:00,30.94,30.94,30.9,30.94,137700.0,18.5146,18.5146,18.4906,18.5146,137700.0
2010-01-04 11:10:00,30.94,30.98,30.93,30.94,265100.0,18.5146,18.5385,18.5086,18.5146,265100.0
2010-01-04 11:20:00,30.95,30.96,30.93,30.94,69100.0,18.5205,18.5265,18.5086,18.5146,69100.0
2010-01-04 11:30:00,30.95,30.95,30.93,30.93,31500.0,18.5205,18.5205,18.5086,18.5086,31500.0
2010-01-04 11:40:00,30.93,30.94,30.9,30.9,58800.0,18.5086,18.5146,18.4906,18.4906,58800.0
2010-01-04 11:50:00,30.9,30.91,30.9,30.9,19200.0,18.4906,18.4966,18.4906,18.4906,19200.0
2010-01-04 12:00:00,30.9,30.93,30.9,30.92,80700.0,18.4906,18.5086,18.4906,18.5026,80700.0
2010-01-04 12:10:00,30.93,30.95,30.92,30.95,36200.0,18.5086,18.5205,18.5026,18.5205,36200.0
2010-01-04 12:20:00,30.95,30.99,30.94,30.99,67700.0,18.5205,18.5445,18.5146,18.5445,67700.0
2010-01-04 12:30:00,30.99,30.99,30.94,30.95,44400.0,18.5445,18.5445,18.5146,18.5205,44400.0
2010-01-04 12:40:00,30.94,30.95,30.94,30.95,23500.0,18.5146,18.5205,18.5146,18.5205,23500.0
2010-01-04 12:50:00,30.94,30.95,30.93,30.94,38000.0,18.5146,18.5205,18.5086,18.5146,38000.0
2010-01-04 13:00:00,30.93,30.94,30.93,30.93,16900.0,18.5086,18.5146,18.5086,18.5086,16900.0
2010-01-04 13:10:00,30.94,30.94,30.88,30.88,62700.0,18.5146,18.5146,18.4786,18.4786,62700.0
2010-01-04 13:20:00,30.88,30.9,30.86,30.89,137800.0,18.4786,18.4906,18.4667,18.4846,137800.0
2010-01-04 13:30:00,30.89,30.89,30.84,30.84,48000.0,18.4846,18.4846,18.4547,18.4547,48000.0
2010-01-04 13:40:00,30.84,30.85,30.79,30.79,39200.0,18.4547,18.4607,18.4248,18.4248,39200.0
2010-01-04 13:50:00,30.79,30.8,30.76,30.77,56100.0,18.4248,18.4308,18.4068,18.4128,56100.0
2010-01-04 14:00:00,30.77,30.78,30.76,30.76,34000.0,18.4128,18.4188,18.4068,18.4068,34000.0
2010-01-04 14:10:00,30.76,30.8,30.76,30.8,53300.0,18.4068,18.4308,18.4068,18.4308,53300.0
2010-01-04 14:20:00,30.8,30.8,30.79,30.79,49400.0,18.4308,18.4308,18.4248,18.4248,49400.0
2010-01-04 14:30:00,30.79,30.8,30.79,30.79,23300.0,18.4248,18.4308,18.4248,18.4248,23300.0
2010-01-04 14:40:00,30.8,30.81,30.79,30.81,33300.0,18.4308,18.4368,18.4248,18.4368,33300.0
2010-01-04 14:50:00,30.81,30.82,30.8,30.8,29900.0,18.4368,18.4427,18.4308,18.4308,29900.0
2010-01-04 15:00:00,30.8,30.83,30.8,30.8,70800.0,18.4308,18.4487,18.4308,18.4308,70800.0
2010-01-04 15:10:00,30.8,30.81,30.8,30.8,30800.0,18.4308,18.4368,18.4308,18.4308,30800.0
2010-01-04 15:20:00,30.8,30.81,30.79,30.81,124400.0,18.4308,18.4368,18.4248,18.4368,124400.0
2010-01-04 15:30:00,30.81,30.81,30.77,30.78,116700.0,18.4368,18.4368,18.4128,18.4188,116700.0
2010-01-04 15:40:00,30.77,30.78,30.75,30.76,97900.0,18.4128,18.4188,18.4009,18.4068,97900.0
2010-01-04 15:50:00,30.76,30.82,30.75,30.82,264000.0,18.4068,18.4427,18.4009,18.4427,264000.0
2010-01-05 09:30:00,30.85,30.88,30.64,30.66,105200.0,18.4607,18.4786,18.335,18.347,105200.0
2010-01-05 09:40:00,30.65,30.68,30.56,30.62,143200.0,18.341,18.359,18.2872,18.3231,143200.0
2010-01-05 09:50:00,30.63,30.65,30.6,30.6,51600.0,18.329,18.341,18.3111,18.3111,51600.0
2010-01-05 10:00:00,30.6,30.61,30.54,30.59,74900.0,18.3111,18.3171,18.2752,18.3051,74900.0
2010-01-05 10:10:00,30.59,30.61,30.59,30.61,48800.0,18.3051,18.3171,18.3051,18.3171,48800.0
2010-01-05 10:20:00,30.6,30.63,30.6,30.61,75000.0,18.3111,18.329,18.3111,18.3171,75000.0
2010-01-05 10:30:00,30.61,30.65,30.6,30.63,60400.0,18.3171,18.341,18.3111,18.329,60400.0
2010-01-05 10:40:00,30.64,30.64,30.6,30.6,67400.0,18.335,18.335,18.3111,18.3111,67400.0
2010-01-05 10:50:00,30.61,30.68,30.6,30.66,69000.0,18.3171,18.359,18.3111,18.347,69000.0
2010-01-05 11:00:00,30.67,30.67,30.65,30.65,23300.0,18.353,18.353,18.341,18.341,23300.0
2010-01-05 11:10:00,30.65,30.66,30.65,30.65,54200.0,18.341,18.347,18.341,18.341,54200.0
2010-01-05 11:20:00,30.65,30.68,30.62,30.63,146200.0,18.341,18.359,18.3231,18.329,146200.0
2010-01-05 11:30:00,30.63,30.64,30.61,30.63,49700.0,18.329,18.335,18.3171,18.329,49700.0
2010-01-05 11:40:00,30.64,30.66,30.64,30.66,33900.0,18.335,18.347,18.335,18.347,33900.0
2010-01-05 11:50:00,30.65,30.69,30.65,30.69,96900.0,18.341,18.365,18.341,18.365,96900.0
2010-01-05 12:00:00,30.68,30.75,30.68,30.74,88000.0,18.359,18.4009,18.359,18.3949,88000.0
2010-01-05 12:10:00,30.75,30.78,30.74,30.78,73200.0,18.4009,18.4188,18.3949,18.4188,73200.0
2010-01-05 12:20:00,30.79,30.8,30.75,30.78,113300.0,18.4248,18.4308,18.4009,18.4188,113300.0
2010-01-05 12:30:00,30.77,30.81,30.77,30.81,50500.0,18.4128,18.4368,18.4128,18.4368,50500.0
2010-01-05 12:40:00,30.81,30.82,30.81,30.82,33600.0,18.4368,18.4427,18.4368,18.4427,33600.0
2010-01-05 12:50:00,30.81,30.82,30.81,30.81,17600.0,18.4368,18.4427,18.4368,18.4368,17600.0
2010-01-05 13:00:00,30.82,30.82,30.77,30.79,246800.0,18.4427,18.4427,18.4128,18.4248,246800.0
2010-01-05 13:10:00,30.78,30.79,30.77,30.77,20900.0,18.4188,18.4248,18.4128,18.4128,20900.0
2010-01-05 13:20:00,30.78,30.78,30.73,30.73,25000.0,18.4188,18.4188,18.3889,18.3889,25000.0
2010-01-05 13:30:00,30.73,30.77,30.72,30.76,62100.0,18.3889,18.4128,18.3829,18.4068,62100.0
2010-01-05 13:40:00,30.76,30.86,30.76,30.81,171300.0,18.4068,18.4667,18.4068,18.4368,171300.0
2010-01-05 13:50:00,30.81,30.81,30.77,30.8,40200.0,18.4368,18.4368,18.4128,18.4308,40200.0
2010-01-05 14:00:00,30.8,30.8,30.77,30.77,37200.0,18.4308,18.4308,18.4128,18.4128,37200.0
2010-01-05 14:10:00,30.77,30.78,30.73,30.73,30200.0,18.4128,18.4188,18.3889,18.3889,30200.0
2010-01-05 14:20:00,30.73,30.74,30.72,30.72,34100.0,18.3889,18.3949,18.3829,18.3829,34100.0
2010-01-05 14:30:00,30.73,30.76,30.72,30.75,40500.0,18.3889,18.4068,18.3829,18.4009,40500.0
2010-01-05 14:40:00,30.75,30.8,30.75,30.8,31800.0,18.4009,18.4308,18.4009,18.4308,31800.0
2010-01-05 14:50:00,30.8,30.8,30.79,30.8,17800.0,18.4308,18.4308,18.4248,18.4308,17800.0
2010-01-05 15:00:00,30.8,30.81,30.79,30.8,92800.0,18.4308,18.4368,18.4248,18.4308,92800.0
2010-01-05 15:10:00,30.81,30.81,30.79,30.8,65100.0,18.4368,18.4368,18.4248,18.4308,65100.0
2010-01-05 15:20:00,30.8,30.8,30.79,30.8,77800.0,18.4308,18.4308,18.4248,18.4308,77800.0
2010-01-05 15:30:00,30.8,30.81,30.79,30.8,89400.0,18.4308,18.4368,18.4248,18.4308,89400.0
2010-01-05 15:40:00,30.8,30.81,30.76,30.79,219100.0,18.4308,18.4368,18.4068,18.4248,219100.0
2010-01-05 15:50:00,30.79,30.81,30.79,30.8,324300.0,18.4248,18.4368,18.4248,18.4308,324300.0
2010-01-06 09:30:00,30.81,30.88,30.67,30.8,161900.0,18.4368,18.4786,18.353,18.4308,161900.0
2010-01-06 09:40:00,30.8,30.8,30.72,30.78,35800.0,18.4308,18.4308,18.3829,18.4188,35800.0
2010-01-06 09:50:00,30.78,30.83,30.77,30.79,110600.0,18.4188,18.4487,18.4128,18.4248,110600.0
2010-01-06 10:00:00,30.79,30.88,30.78,30.87,100700.0,18.4248,18.4786,18.4188,18.4727,100700.0
2010-01-06 10:10:00,30.88,30.94,30.88,30.89,110200.0,18.4786,18.5146,18.4786,18.4846,110200.0
2010-01-06 10:20:00,30.89,30.9,30.82,30.86,61600.0,18.4846,18.4906,18.4427,18.4667,61600.0
2010-01-06 10:30:00,30.85,30.92,30.81,30.85,98200.0,18.4607,18.5026,18.4368,18.4607,98200.0
2010-01-06 10:40:00,30.86,30.89,30.85,30.89,22400.0,18.4667,18.4846,18.4607,18.4846,22400.0
2010-01-06 10:50:00,30.89,30.91,30.87,30.89,33600.0,18.4846,18.4966,18.4727,18.4846,33600.0
2010-01-06 11:00:00,30.89,30.89,30.82,30.88,77500.0,18.4846,18.4846,18.4427,18.4786,77500.0
2010-01-06 11:10:00,30.88,30.88,30.85,30.86,28500.0,18.4786,18.4786,18.4607,18.4667,28500.0
2010-01-06 11:20:00,30.86,30.87,30.82,30.84,56100.0,18.4667,18.4727,18.4427,18.4547,56100.0
2010-01-06 11:30:00,30.84,30.9,30.84,30.85,68800.0,18.4547,18.4906,18.4547,18.4607,68800.0
2010-01-06 11:40:00,30.86,30.87,30.84,30.87,94500.0,18.4667,18.4727,18.4547,18.4727,94500.0
2010-01-06 11:50:00,30.87,30.87,30.79,30.82,84800.0,18.4727,18.4727,18.4248,18.4427,84800.0
2010-01-06 12:00:00,30.82,30.85,30.81,30.84,78100.0,18.4427,18.4607,18.4368,18.4547,78100.0
2010-01-06 12:10:00,30.84,30.85,30.8,30.8,99500.0,18.4547,18.4607,18.4308,18.4308,99500.0
2010-01-06 12:20:00,30.8,30.83,30.8,30.81,46700.0,18.4308,18.4487,18.4308,18.4368,46700.0
2010-01-06 12:30:00,30.8,30.85,30.8,30.84,48200.0,18.4308,18.4607,18.4308,18.4547,48200.0
2010-01-06 12:40:00,30.85,30.86,30.85,30.85,39700.0,18.4607,18.4667,18.4607,18.4607,39700.0
2010-01-06 12:50:00,30.85,30.87,30.85,30.86,47200.0,18.4607,18.4727,18.4607,18.4667,47200.0
2010-01-06 13:00:00,30.87,30.9,30.83,30.84,53600.0,18.4727,18.4906,18.4487,18.4547,53600.0
2010-01-06 13:10:00,30.83,30.87,30.82,30.86,30300.0,18.4487,18.4727,18.4427,18.4667,30300.0
2010-01-06 13:20:00,30.87,30.92,30.87,30.89,46900.0,18.4727,18.5026,18.4727,18.4846,46900.0
2010-01-06 13:30:00,30.89,30.89,30.84,30.89,40900.0,18.4846,18.4846,18.4547,18.4846,40900.0
2010-01-06 13:40:00,30.89,30.94,30.88,30.9,70200.0,18.4846,18.5146,18.4786,18.4906,70200.0
2010-01-06 13:50:00,30.9,30.94,30.86,30.93,92900.0,18.4906,18.5146,18.4667,18.5086,92900.0
2010-01-06 14:00:00,30.94,30.95,30.89,30.93,95200.0,18.5146,18.5205,18.4846,18.5086,95200.0
2010-01-06 14:10:00,30.93,30.95,30.9,30.92,116100.0,18.5086,18.5205,18.4906,18.5026,116100.0
2010-01-06 14:20:00,30.92,30.93,30.9,30.93,94400.0,18.5026,18.5086,18.4906,18.5086,94400.0
2010-01-06 14:30:00,30.93,30.96,30.92,30.94,153500.0,18.5086,18.5265,18.5026,18.5146,153500.0
2010-01-06 14:40:00,30.93,30.97,30.93,30.97,91000.0,18.5086,18.5325,18.5086,18.5325,91000.0
2010-01-06 14:50:00,30.97,30.99,30.96,30.98,49800.0,18.5325,18.5445,18.5265,18.5385,49800.0
2010-01-06 15:00:00,30.97,31.0,30.95,30.95,160500.0,18.5325,18.5505,18.5205,18.5205,160500.0
2010-01-06 15:10:00,30.95,30.99,30.94,30.98,74600.0,18.5205,18.5445,18.5146,18.5385,74600.0
2010-01-06 15:20:00,30.99,31.04,30.97,31.03,102700.0,18.5445,18.5744,18.5325,18.5684,102700.0
2010-01-06 15:30:00,31.03,31.09,31.03,31.09,121300.0,18.5684,18.6043,18.5684,18.6043,121300.0
2010-01-06 15:40:00,31.09,31.09,31.03,31.04,175900.0,18.6043,18.6043,18.5684,18.5744,175900.0
2010-01-06 15:50:00,31.04,31.06,31.03,31.06,251600.0,18.5744,18.5864,18.5684,18.5864,251600.0
2010-01-07 09:30:00,30.95,30.99,30.77,30.99,97400.0,18.5205,18.5445,18.4128,18.5445,97400.0
2010-01-07 09:40:00,30.99,31.02,30.8,30.81,50600.0,18.5445,18.5624,18.4308,18.4368,50600.0
2010-01-07 09:50:00,30.81,30.83,30.75,30.8,42700.0,18.4368,18.4487,18.4009,18.4308,42700.0
2010-01-07 10:00:00,30.81,30.95,30.79,30.9,107300.0,18.4368,18.5205,18.4248,18.4906,107300.0
2010-01-07 10:10:00,30.91,30.91,30.83,30.87,39200.0,18.4966,18.4966,18.4487,18.4727,39200.0
2010-01-07 10:20:00,30.88,30.88,30.82,30.86,74700.0,18.4786,18.4786,18.4427,18.4667,74700.0
2010-01-07 10:30:00,30.86,30.95,30.85,30.93,85500.0,18.4667,18.5205,18.4607,18.5086,85500.0
2010-01-07 10:40:00,30.93,31.02,30.92,31.02,52100.0,18.5086,18.5624,18.5026,18.5624,52100.0
2010-01-07 10:50:00,31.02,31.07,31.02,31.07,105300.0,18.5624,18.5923,18.5624,18.5923,105300.0
2010-01-07 11:00:00,31.06,31.07,31.0,31.05,56500.0,18.5864,18.5923,18.5505,18.5804,56500.0
2010-01-07 11:10:00,31.06,31.12,31.06,31.06,72300.0,18.5864,18.6223,18.5864,18.5864,72300.0
2010-01-07 11:20:00,31.06,31.07,31.01,31.04,46100.0,18.5864,18.5923,18.5564,18.5744,46100.0
2010-01-07 11:30:00,31.04,31.09,31.04,31.04,48800.0,18.5744,18.6043,18.5744,18.5744,48800.0
2010-01-07 11:40:00,31.04,31.09,31.02,31.08,65000.0,18.5744,18.6043,18.5624,18.5983,65000.0
2010-01-07 11:50:00,31.07,31.09,31.06,31.07,19900.0,18.5923,18.6043,18.5864,18.5923,19900.0
2010-01-07 12:00:00,31.06,31.07,31.01,31.01,19200.0,18.5864,18.5923,18.5564,18.5564,19200.0
2010-01-07 12:10:00,31.02,31.15,31.0,31.15,156400.0,18.5624,18.6402,18.5505,18.6402,156400.0
2010-01-07 12:20:00,31.15,31.22,31.14,31.21,61200.0,18.6402,18.6821,18.6342,18.6761,61200.0
2010-01-07 12:30:00,31.2,31.22,31.18,31.2,176800.0,18.6701,18.6821,18.6582,18.6701,176800.0
2010-01-07 12:40:00,31.2,31.23,31.19,31.22,76000.0,18.6701,18.6881,18.6642,18.6821,76000.0
2010-01-07 12:50:00,31.23,31.29,31.22,31.24,71400.0,18.6881,18.724,18.6821,18.6941,71400.0
2010-01-07 13:00:00,31.24,31.32,31.24,31.28,140600.0,18.6941,18.7419,18.6941,18.718,140600.0
2010-01-07 13:10:00,31.28,31.31,31.27,31.3,49600.0,18.718,18.736,18.712,18.73,49600.0
2010-01-07 13:20:00,31.3,31.35,31.3,31.34,72100.0,18.73,18.7599,18.73,18.7539,72100.0
2010-01-07 13:30:00,31.33,31.35,31.3,31.35,55700.0,18.7479,18.7599,18.73,18.7599,55700.0
2010-01-07 13:40:00,31.35,31.36,31.34,31.35,47400.0,18.7599,18.7659,18.7539,18.7599,47400.0
2010-01-07 13:50:00,31.35,31.36,31.33,31.33,31400.0,18.7599,18.7659,18.7479,18.7479,31400.0
2010-01-07 14:00:00,31.34,31.43,31.34,31.4,232900.0,18.7539,18.8078,18.7539,18.7898,232900.0
2010-01-07 14:10:00,31.4,31.44,31.38,31.44,55900.0,18.7898,18.8138,18.7779,18.8138,55900.0
2010-01-07 14:20:00,31.44,31.45,31.42,31.43,34600.0,18.8138,18.8197,18.8018,18.8078,34600.0
2010-01-07 14:30:00,31.43,31.5,31.42,31.49,89700.0,18.8078,18.8497,18.8018,18.8437,89700.0
2010-01-07 14:40:00,31.5,31.52,31.49,31.49,104600.0,18.8497,18.8616,18.8437,18.8437,104600.0
2010-01-07 14:50:00,31.49,31.51,31.46,31.5,129200.0,18.8437,18.8556,18.8257,18.8497,129200.0
2010-01-07 15:00:00,31.51,31.52,31.45,31.5,231800.0,18.8556,18.8616,18.8197,18.8497,231800.0
2010-01-07 15:10:00,31.5,31.5,31.44,31.47,85500.0,18.8497,18.8497,18.8138,18.8317,85500.0
2010-01-07 15:20:00,31.47,31.53,31.45,31.45,78700.0,18.8317,18.8676,18.8197,18.8197,78700.0
2010-01-07 15:30:00,31.46,31.51,31.46,31.51,100300.0,18.8257,18.8556,18.8257,18.8556,100300.0
2010-01-07 15:40:00,31.5,31.51,31.49,31.49,108700.0,18.8497,18.8556,18.8437,18.8437,108700.0
2010-01-07 15:50:00,31.5,31.55,31.49,31.55,330300.0,18.8497,18.8796,18.8437,18.8796,330300.0
2010-01-08 09:30:00,30.87,31.03,30.65,30.68,428500.0,18.4727,18.5684,18.341,18.359,428500.0
2010-01-08 09:40:00,30.67,30.78,30.64,30.78,196700.0,18.353,18.4188,18.335,18.4188,196700.0
2010-01-08 09:50:00,30.77,30.91,30.75,30.89,104900.0,18.4128,18.4966,18.4009,18.4846,104900.0
2010-01-08 10:00:00,30.88,31.03,30.88,31.01,190400.0,18.4786,18.5684,18.4786,18.5564,190400.0
2010-01-08 10:10:00,31.02,31.27,31.01,31.22,461800.0,18.5624,18.712,18.5564,18.6821,461800.0
2010-01-08 10:20:00,31.22,31.28,31.22,31.24,100100.0,18.6821,18.718,18.6821,18.6941,100100.0
2010-01-08 10:30:00,31.23,31.26,31.2,31.23,123700.0,18.6881,18.706,18.6701,18.6881,123700.0
2010-01-08 10:40:00,31.23,31.27,31.21,31.27,162400.0,18.6881,18.712,18.6761,18.712,162400.0
2010-01-08 10:50:00,31.26,31.38,31.26,31.35,109300.0,18.706,18.7779,18.706,18.7599,109300.0
2010-01-08 11:00:00,31.35,31.35,31.22,31.22,101500.0,18.7599,18.7599,18.6821,18.6821,101500.0
2010-01-08 11:10:00,31.22,31.31,31.2,31.3,132000.0,18.6821,18.736,18.6701,18.73,132000.0
2010-01-08 11:20:00,31.3,31.39,31.3,31.37,87500.0,18.73,18.7838,18.73,18.7719,87500.0
2010-01-08 11:30:00,31.37,31.38,31.35,31.36,48500.0,18.7719,18.7779,18.7599,18.7659,48500.0
2010-01-08 11:40:00,31.36,31.41,31.33,31.38,85100.0,18.7659,18.7958,18.7479,18.7779,85100.0
2010-01-08 11:50:00,31.37,31.38,31.3,31.33,126100.0,18.7719,18.7779,18.73,18.7479,126100.0
2010-01-08 12:00:00,31.32,31.33,31.27,31.3,38900.0,18.7419,18.7479,18.712,18.73,38900.0
2010-01-08 12:10:00,31.3,31.31,31.24,31.25,48000.0,18.73,18.736,18.6941,18.7001,48000.0
2010-01-08 12:20:00,31.24,31.26,31.22,31.26,49100.0,18.6941,18.706,18.6821,18.706,49100.0
2010-01-08 12:30:00,31.25,31.26,31.24,31.25,47400.0,18.7001,18.706,18.6941,18.7001,47400.0
2010-01-08 12:40:00,31.25,31.28,31.21,31.25,88300.0,18.7001,18.718,18.6761,18.7001,88300.0
2010-01-08 12:50:00,31.25,31.33,31.25,31.32,76500.0,18.7001,18.7479,18.7001,18.7419,76500.0
2010-01-08 13:00:00,31.32,31.36,31.31,31.35,33900.0,18.7419,18.7659,18.736,18.7599,33900.0
2010-01-08 13:10:00,31.35,31.36,31.34,31.35,33400.0,18.7599,18.7659,18.7539,18.7599,33400.0
2010-01-08 13:20:00,31.35,31.37,31.34,31.37,29400.0,18.7599,18.7719,18.7539,18.7719,29400.0
2010-01-08 13:30:00,31.36,31.51,31.36,31.51,185900.0,18.7659,18.8556,18.7659,18.8556,185900.0
2010-01-08 13:40:00,31.5,31.51,31.43,31.43,40600.0,18.8497,18.8556,18.8078,18.8078,40600.0
2010-01-08 13:50:00,31.44,31.44,31.4,31.4,51400.0,18.8138,18.8138,18.7898,18.7898,51400.0
2010-01-08 14:00:00,31.41,31.48,31.38,31.46,118200.0,18.7958,18.8377,18.7779,18.8257,118200.0
2010-01-08 14:10:00,31.46,31.5,31.46,31.49,38100.0,18.8257,18.8497,18.8257,18.8437,38100.0
2010-01-08 14:20:00,31.49,31.52,31.48,31.52,56400.0,18.8437,18.8616,18.8377,18.8616,56400.0
2010-01-08 14:30:00,31.51,31.53,31.48,31.49,107800.0,18.8556,18.8676,18.8377,18.8437,107800.0
2010-01-08 14:40:00,31.49,31.5,31.47,31.5,69800.0,18.8437,18.8497,18.8317,18.8497,69800.0
2010-01-08 14:50:00,31.5,31.52,31.49,31.49,73300.0,18.8497,18.8616,18.8437,18.8437,73300.0
2010-01-08 15:00:00,31.49,31.5,31.47,31.5,111200.0,18.8437,18.8497,18.8317,18.8497,111200.0
2010-01-08 15:10:00,31.5,31.51,31.49,31.5,88100.0,18.8497,18.8556,18.8437,18.8497,88100.0
2010-01-08 15:20:00,31.49,31.53,31.48,31.52,116200.0,18.8437,18.8676,18.8377,18.8616,116200.0
2010-01-08 15:30:00,31.53,31.54,31.5,31.54,154300.0,18.8676,18.8736,18.8497,18.8736,154300.0
2010-01-08 15:40:00,31.54,31.54,31.52,31.54,227500.0,18.8736,18.8736,18.8616,18.8736,227500.0
2010-01-08 15:50:00,31.54,31.6,31.53,31.59,463600.0,18.8736,18.9095,18.8676,18.9035,463600.0
2010-01-11 09:30:00,31.56,31.75,31.5,31.5,100000.0,18.8856,18.9993,18.8497,18.8497,100000.0
2010-01-11 09:40:00,31.5,31.54,31.38,31.38,90100.0,18.8497,18.8736,18.7779,18.7779,90100.0
2010-01-11 09:50:00,31.38,31.44,31.37,31.38,49700.0,18.7779,18.8138,18.7719,18.7779,49700.0
2010-01-11 10:00:00,31.38,31.43,31.29,31.3,111400.0,18.7779,18.8078,18.724,18.73,111400.0
2010-01-11 10:10:00,31.3,31.33,31.23,31.32,54800.0,18.73,18.7479,18.6881,18.7419,54800.0
2010-01-11 10:20:00,31.31,31.43,31.23,31.42,255700.0,18.736,18.8078,18.6881,18.8018,255700.0
2010-01-11 10:30:00,31.43,31.53,31.42,31.51,136400.0,18.8078,18.8676,18.8018,18.8556,136400.0
2010-01-11 10:40:00,31.51,31.52,31.44,31.5,70100.0,18.8556,18.8616,18.8138,18.8497,70100.0
2010-01-11 10:50:00,31.5,31.54,31.45,31.53,92400.0,18.8497,18.8736,18.8197,18.8676,92400.0
2010-01-11 11:00:00,31.53,31.53,31.42,31.45,78800.0,18.8676,18.8676,18.8018,18.8197,78800.0
2010-01-11 11:10:00,31.45,31.52,31.45,31.52,94700.0,18.8197,18.8616,18.8197,18.8616,94700.0
2010-01-11 11:20:00,31.51,31.54,31.51,31.53,23900.0,18.8556,18.8736,18.8556,18.8676,23900.0
2010-01-11 11:30:00,31.53,31.54,31.52,31.52,28800.0,18.8676,18.8736,18.8616,18.8616,28800.0
2010-01-11 11:40:00,31.52,31.53,31.43,31.43,37600.0,18.8616,18.8676,18.8078,18.8078,37600.0
2010-01-11 11:50:00,31.43,31.58,31.43,31.57,89300.0,18.8078,18.8975,18.8078,18.8915,89300.0
2010-01-11 12:00:00,31.58,31.62,31.58,31.61,26900.0,18.8975,18.9215,18.8975,18.9155,26900.0
2010-01-11 12:10:00,31.61,31.62,31.61,31.61,13000.0,18.9155,18.9215,18.9155,18.9155,13000.0
2010-01-11 12:20:00,31.61,31.62,31.61,31.62,22500.0,18.9155,18.9215,18.9155,18.9215,22500.0
2010-01-11 12:30:00,31.62,31.64,31.62,31.63,19500.0,18.9215,18.9334,18.9215,18.9275,19500.0
2010-01-11 12:40:00,31.63,31.64,31.61,31.61,41400.0,18.9275,18.9334,18.9155,18.9155,41400.0
2010-01-11 12:50:00,31.61,31.62,31.6,31.6,30800.0,18.9155,18.9215,18.9095,18.9095,30800.0
2010-01-11 13:00:00,31.6,31.61,31.6,31.61,25500.0,18.9095,18.9155,18.9095,18.9155,25500.0
2010-01-11 13:10:00,31.61,31.63,31.6,31.62,32100.0,18.9155,18.9275,18.9095,18.9215,32100.0
2010-01-11 13:20:00,31.63,31.63,31.62,31.63,11000.0,18.9275,18.9275,18.9215,18.9275,11000.0
2010-01-11 13:30:00,31.63,31.73,31.62,31.72,106400.0,18.9275,18.9873,18.9215,18.9813,106400.0
2010-01-11 13:40:00,31.73,31.73,31.68,31.68,60400.0,18.9873,18.9873,18.9574,18.9574,60400.0
2010-01-11 13:50:00,31.68,31.69,31.66,31.66,22100.0,18.9574,18.9634,18.9454,18.9454,22100.0
2010-01-11 14:00:00,31.67,31.71,31.66,31.7,94400.0,18.9514,18.9753,18.9454,18.9693,94400.0
2010-01-11 14:10:00,31.7,31.7,31.67,31.67,15300.0,18.9693,18.9693,18.9514,18.9514,15300.0
2010-01-11 14:20:00,31.68,31.68,31.65,31.65,17000.0,18.9574,18.9574,18.9394,18.9394,17000.0
2010-01-11 14:30:00,31.66,31.66,31.62,31.63,29900.0,18.9454,18.9454,18.9215,18.9275,29900.0
2010-01-11 14:40:00,31.62,31.63,31.59,31.59,19900.0,18.9215,18.9275,18.9035,18.9035,19900.0
2010-01-11 14:50:00,31.59,31.63,31.59,31.63,63300.0,18.9035,18.9275,18.9035,18.9275,63300.0
2010-01-11 15:00:00,31.63,31.66,31.62,31.65,77400.0,18.9275,18.9454,18.9215,18.9394,77400.0
2010-01-11 15:10:00,31.66,31.75,31.65,31.75,138600.0,18.9454,18.9993,18.9394,18.9993,138600.0
2010-01-11 15:20:00,31.74,31.82,31.74,31.75,192400.0,18.9933,19.0411,18.9933,18.9993,192400.0
2010-01-11 15:30:00,31.74,31.78,31.73,31.78,69300.0,18.9933,19.0172,18.9873,19.0172,69300.0
2010-01-11 15:40:00,31.77,31.9,31.77,31.77,356800.0,19.0112,19.089,19.0112,19.0112,356800.0
2010-01-11 15:50:00,31.77,31.79,31.75,31.75,297100.0,19.0112,19.0232,18.9993,18.9993,297100.0
2010-01-12 09:30:00,31.58,31.77,31.5,31.52,86100.0,18.8975,19.0112,18.8497,18.8616,86100.0
2010-01-12 09:40:00,31.52,31.55,31.41,31.47,140200.0,18.8616,18.8796,18.7958,18.8317,140200.0
2010-01-12 09:50:00,31.48,31.65,31.47,31.51,75300.0,18.8377,18.9394,18.8317,18.8556,75300.0
2010-01-12 10:00:00,31.51,31.61,31.5,31.6,100400.0,18.8556,18.9155,18.8497,18.9095,100400.0
2010-01-12 10:10:00,31.61,31.71,31.56,31.7,194300.0,18.9155,18.9753,18.8856,18.9693,194300.0
2010-01-12 10:20:00,31.7,31.73,31.7,31.71,69200.0,18.9693,18.9873,18.9693,18.9753,69200.0
2010-01-12 10:30:00,31.7,31.7,31.6,31.62,37500.0,18.9693,18.9693,18.9095,18.9215,37500.0
2010-01-12 10:40:00,31.62,31.73,31.62,31.72,89800.0,18.9215,18.9873,18.9215,18.9813,89800.0
2010-01-12 10:50:00,31.72,31.75,31.71,31.73,62900.0,18.9813,18.9993,18.9753,18.9873,62900.0
2010-01-12 11:00:00,31.74,31.75,31.72,31.72,76300.0,18.9933,18.9993,18.9813,18.9813,76300.0
2010-01-12 11:10:00,31.71,31.72,31.69,31.69,29100.0,18.9753,18.9813,18.9634,18.9634,29100.0
2010-01-12 11:20:00,31.7,31.7,31.69,31.7,10400.0,18.9693,18.9693,18.9634,18.9693,10400.0
2010-01-12 11:30:00,31.7,31.71,31.66,31.71,76700.0,18.9693,18.9753,18.9454,18.9753,76700.0
2010-01-12 11:40:00,31.71,31.74,31.7,31.73,46700.0,18.9753,18.9933,18.9693,18.9873,46700.0
2010-01-12 11:50:00,31.73,31.77,31.73,31.76,19500.0,18.9873,19.0112,18.9873,19.0052,19500.0
2010-01-12 12:00:00,31.77,31.77,31.72,31.76,54200.0,19.0112,19.0112,18.9813,19.0052,54200.0
2010-01-12 12:10:00,31.76,31.79,31.72,31.72,56100.0,19.0052,19.0232,18.9813,18.9813,56100.0
2010-01-12 12:20:00,31.73,31.73,31.55,31.57,97800.0,18.9873,18.9873,18.8796,18.8915,97800.0
2010-01-12 12:30:00,31.58,31.61,31.53,31.55,51900.0,18.8975,18.9155,18.8676,18.8796,51900.0
2010-01-12 12:40:00,31.56,31.63,31.54,31.6,73600.0,18.8856,18.9275,18.8736,18.9095,73600.0
2010-01-12 12:50:00,31.61,31.63,31.59,31.62,80500.0,18.9155,18.9275,18.9035,18.9215,80500.0
2010-01-12 13:00:00,31.61,31.62,31.57,31.58,76300.0,18.9155,18.9215,18.8915,18.8975,76300.0
2010-01-12 13:10:00,31.61,31.64,31.58,31.59,47900.0,18.9155,18.9334,18.8975,18.9035,47900.0
2010-01-12 13:20:00,31.58,31.61,31.56,31.61,32900.0,18.8975,18.9155,18.8856,18.9155,32900.0
2010-01-12 13:30:00,31.61,31.67,31.6,31.66,50700.0,18.9155,18.9514,18.9095,18.9454,50700.0
2010-01-12 13:40:00,31.67,31.67,31.61,31.62,48800.0,18.9514,18.9514,18.9155,18.9215,48800.0
2010-01-12 13:50:00,31.62,31.62,31.57,31.59,50100.0,18.9215,18.9215,18.8915,18.9035,50100.0
2010-01-12 14:00:00,31.59,31.59,31.58,31.59,11700.0,18.9035,18.9035,18.8975,18.9035,11700.0
2010-01-12 14:10:00,31.59,31.59,31.52,31.53,28700.0,18.9035,18.9035,18.8616,18.8676,28700.0
2010-01-12 14:20:00,31.53,31.59,31.52,31.59,48500.0,18.8676,18.9035,18.8616,18.9035,48500.0
2010-01-12 14:30:00,31.6,31.61,31.55,31.6,68100.0,18.9095,18.9155,18.8796,18.9095,68100.0
2010-01-12 14:40:00,31.6,31.6,31.57,31.59,31300.0,18.9095,18.9095,18.8915,18.9035,31300.0
2010-01-12 14:50:00,31.6,31.66,31.6,31.65,37200.0,18.9095,18.9454,18.9095,18.9394,37200.0
2010-01-12 15:00:00,31.65,31.65,31.61,31.63,46100.0,18.9394,18.9394,18.9155,18.9275,46100.0
2010-01-12 15:10:00,31.62,31.64,31.61,31.63,50800.0,18.9215,18.9334,18.9155,18.9275,50800.0
2010-01-12 15:20:00,31.62,31.64,31.62,31.64,58000.0,18.9215,18.9334,18.9215,18.9334,58000.0
2010-01-12 15:30:00,31.64,31.66,31.57,31.58,87800.0,18.9334,18.9454,18.8915,18.8975,87800.0
2010-01-12 15:40:00,31.57,31.59,31.57,31.59,59100.0,18.8915,18.9035,18.8915,18.9035,59100.0
2010-01-12 15:50:00,31.58,31.67,31.58,31.65,228100.0,18.8975,18.9514,18.8975,18.9394,228100.0
2010-01-13 09:30:00,31.38,31.63,31.36,31.41,186700.0,18.7779,18.9275,18.7659,18.7958,186700.0
2010-01-13 09:40:00,31.39,31.58,31.36,31.54,84500.0,18.7838,18.8975,18.7659,18.8736,84500.0
2010-01-13 09:50:00,31.54,31.55,31.44,31.44,54800.0,18.8736,18.8796,18.8138,18.8138,54800.0
2010-01-13 10:00:00,31.44,31.47,31.34,31.34,71200.0,18.8138,18.8317,18.7539,18.7539,71200.0
2010-01-13 10:10:00,31.34,31.49,31.29,31.37,271900.0,18.7539,18.8437,18.724,18.7719,271900.0
2010-01-13 10:20:00,31.38,31.39,31.34,31.37,37400.0,18.7779,18.7838,18.7539,18.7719,37400.0
2010-01-13 10:30:00,31.37,31.37,31.27,31.27,71600.0,18.7719,18.7719,18.712,18.712,71600.0
2010-01-13 10:40:00,31.27,31.32,31.27,31.3,32000.0,18.712,18.7419,18.712,18.73,32000.0
2010-01-13 10:50:00,31.31,31.31,31.28,31.3,50900.0,18.736,18.736,18.718,18.73,50900.0
2010-01-13 11:00:00,31.3,31.32,31.28,31.29,87400.0,18.73,18.7419,18.718,18.724,87400.0
2010-01-13 11:10:00,31.28,31.28,31.24,31.25,70800.0,18.718,18.718,18.6941,18.7001,70800.0
2010-01-13 11:20:00,31.25,31.38,31.25,31.38,41400.0,18.7001,18.7779,18.7001,18.7779,41400.0
2010-01-13 11:30:00,31.38,31.39,31.28,31.28,122200.0,18.7779,18.7838,18.718,18.718,122200.0
2010-01-13 11:40:00,31.28,31.29,31.26,31.27,49600.0,18.718,18.724,18.706,18.712,49600.0
2010-01-13 11:50:00,31.27,31.28,31.25,31.25,72300.0,18.712,18.718,18.7001,18.7001,72300.0
2010-01-13 12:00:00,31.25,31.29,31.25,31.28,58600.0,18.7001,18.724,18.7001,18.718,58600.0
2010-01-13 12:10:00,31.29,31.3,31.28,31.28,32100.0,18.724,18.73,18.718,18.718,32100.0
2010-01-13 12:20:00,31.28,31.33,31.28,31.32,66900.0,18.718,18.7479,18.718,18.7419,66900.0
2010-01-13 12:30:00,31.33,31.4,31.32,31.39,50600.0,18.7479,18.7898,18.7419,18.7838,50600.0
2010-01-13 12:40:00,31.4,31.51,31.39,31.5,171300.0,18.7898,18.8556,18.7838,18.8497,171300.0
2010-01-13 12:50:00,31.5,31.53,31.49,31.51,72000.0,18.8497,18.8676,18.8437,18.8556,72000.0
2010-01-13 13:00:00,31.52,31.57,31.48,31.56,43200.0,18.8616,18.8915,18.8377,18.8856,43200.0
2010-01-13 13:10:00,31.57,31.61,31.56,31.57,47600.0,18.8915,18.9155,18.8856,18.8915,47600.0
2010-01-13 13:20:00,31.57,31.6,31.56,31.58,40300.0,18.8915,18.9095,18.8856,18.8975,40300.0
2010-01-13 13:30:00,31.57,31.62,31.57,31.6,31300.0,18.8915,18.9215,18.8915,18.9095,31300.0
2010-01-13 13:40:00,31.6,31.67,31.57,31.61,63500.0,18.9095,18.9514,18.8915,18.9155,63500.0
2010-01-13 13:50:00,31.67,31.7,31.6,31.62,160600.0,18.9514,18.9693,18.9095,18.9215,160600.0
2010-01-13 14:00:00,31.62,31.66,31.62,31.63,41300.0,18.9215,18.9454,18.9215,18.9275,41300.0
2010-01-13 14:10:00,31.63,31.63,31.56,31.57,75100.0,18.9275,18.9275,18.8856,18.8915,75100.0
2010-01-13 14:20:00,31.57,31.58,31.53,31.53,60100.0,18.8915,18.8975,18.8676,18.8676,60100.0
2010-01-13 14:30:00,31.53,31.68,31.53,31.65,309200.0,18.8676,18.9574,18.8676,18.9394,309200.0
2010-01-13 14:40:00,31.65,31.71,31.63,31.69,63000.0,18.9394,18.9753,18.9275,18.9634,63000.0
2010-01-13 14:50:00,31.69,31.71,31.66,31.7,56300.0,18.9634,18.9753,18.9454,18.9693,56300.0
2010-01-13 15:00:00,31.71,31.71,31.65,31.65,147700.0,18.9753,18.9753,18.9394,18.9394,147700.0
2010-01-13 15:10:00,31.65,31.66,31.6,31.61,90400.0,18.9394,18.9454,18.9095,18.9155,90400.0
2010-01-13 15:20:00,31.61,31.66,31.59,31.64,134400.0,18.9155,18.9454,18.9035,18.9334,134400.0
2010-01-13 15:30:00,31.64,31.72,31.63,31.7,140100.0,18.9334,18.9813,18.9275,18.9693,140100.0
2010-01-13 15:40:00,31.7,31.71,31.63,31.64,124700.0,18.9693,18.9753,18.9275,18.9334,124700.0
2010-01-13 15:50:00,31.63,31.66,31.63,31.66,324600.0,18.9275,18.9454,18.9275,18.9454,324600.0
2010-01-14 09:30:00,31.53,31.66,31.3,31.3,121100.0,18.8676,18.9454,18.73,18.73,121100.0
2010-01-14 09:40:00,31.31,31.38,31.3,31.36,45500.0,18.736,18.7779,18.73,18.7659,45500.0
2010-01-14 09:50:00,31.36,31.36,31.24,31.24,69100.0,18.7659,18.7659,18.6941,18.6941,69100.0
2010-01-14 10:00:00,31.25,31.34,31.23,31.32,75300.0,18.7001,18.7539,18.6881,18.7419,75300.0
2010-01-14 10:10:00,31.31,31.34,31.23,31.24,62100.0,18.736,18.7539,18.6881,18.6941,62100.0
2010-01-14 10:20:00,31.24,31.26,31.23,31.25,38800.0,18.6941,18.706,18.6881,18.7001,38800.0
2010-01-14 10:30:00,31.25,31.36,31.25,31.35,46200.0,18.7001,18.7659,18.7001,18.7599,46200.0
2010-01-14 10:40:00,31.36,31.36,31.17,31.17,84500.0,18.7659,18.7659,18.6522,18.6522,84500.0
2010-01-14 10:50:00,31.18,31.18,31.1,31.12,53500.0,18.6582,18.6582,18.6103,18.6223,53500.0
2010-01-14 11:00:00,31.11,31.16,31.1,31.15,24000.0,18.6163,18.6462,18.6103,18.6402,24000.0
2010-01-14 11:10:00,31.16,31.2,31.15,31.2,53600.0,18.6462,18.6701,18.6402,18.6701,53600.0
2010-01-14 11:20:00,31.2,31.22,31.15,31.21,61700.0,18.6701,18.6821,18.6402,18.6761,61700.0
2010-01-14 11:30:00,31.22,31.28,31.21,31.24,59500.0,18.6821,18.718,18.6761,18.6941,59500.0
2010-01-14 11:40:00,31.25,31.31,31.24,31.3,75000.0,18.7001,18.736,18.6941,18.73,75000.0
2010-01-14 11:50:00,31.3,31.32,31.27,31.3,29800.0,18.73,18.7419,18.712,18.73,29800.0
2010-01-14 12:00:00,31.3,31.35,31.3,31.35,17800.0,18.73,18.7599,18.73,18.7599,17800.0
2010-01-14 12:10:00,31.35,31.39,31.34,31.39,45900.0,18.7599,18.7838,18.7539,18.7838,45900.0
2010-01-14 12:20:00,31.39,31.41,31.38,31.39,31900.0,18.7838,18.7958,18.7779,18.7838,31900.0
2010-01-14 12:30:00,31.38,31.4,31.38,31.38,45600.0,18.7779,18.7898,18.7779,18.7779,45600.0
2010-01-14 12:40:00,31.39,31.39,31.34,31.35,29200.0,18.7838,18.7838,18.7539,18.7599,29200.0
2010-01-14 12:50:00,31.35,31.35,31.34,31.35,11200.0,18.7599,18.7599,18.7539,18.7599,11200.0
2010-01-14 13:00:00,31.35,31.37,31.32,31.37,31900.0,18.7599,18.7719,18.7419,18.7719,31900.0
2010-01-14 13:10:00,31.37,31.4,31.36,31.37,33500.0,18.7719,18.7898,18.7659,18.7719,33500.0
2010-01-14 13:20:00,31.38,31.38,31.33,31.33,18900.0,18.7779,18.7779,18.7479,18.7479,18900.0
2010-01-14 13:30:00,31.33,31.42,31.33,31.42,62900.0,18.7479,18.8018,18.7479,18.8018,62900.0
2010-01-14 13:40:00,31.41,31.42,31.37,31.4,24500.0,18.7958,18.8018,18.7719,18.7898,24500.0
2010-01-14 13:50:00,31.4,31.4,31.35,31.37,18300.0,18.7898,18.7898,18.7599,18.7719,18300.0
2010-01-14 14:00:00,31.36,31.38,31.36,31.37,14900.0,18.7659,18.7779,18.7659,18.7719,14900.0
2010-01-14 14:10:00,31.37,31.38,31.33,31.35,28900.0,18.7719,18.7779,18.7479,18.7599,28900.0
2010-01-14 14:20:00,31.34,31.38,31.34,31.37,15600.0,18.7539,18.7779,18.7539,18.7719,15600.0
2010-01-14 14:30:00,31.37,31.39,31.37,31.39,17600.0,18.7719,18.7838,18.7719,18.7838,17600.0
2010-01-14 14:40:00,31.38,31.39,31.34,31.35,70800.0,18.7779,18.7838,18.7539,18.7599,70800.0
2010-01-14 14:50:00,31.35,31.37,31.34,31.37,46300.0,18.7599,18.7719,18.7539,18.7719,46300.0
2010-01-14 15:00:00,31.36,31.43,31.36,31.38,129600.0,18.7659,18.8078,18.7659,18.7779,129600.0
2010-01-14 15:10:00,31.38,31.4,31.36,31.39,49200.0,18.7779,18.7898,18.7659,18.7838,49200.0
2010-01-14 15:20:00,31.4,31.41,31.31,31.32,172300.0,18.7898,18.7958,18.736,18.7419,172300.0
2010-01-14 15:30:00,31.32,31.35,31.32,31.35,71500.0,18.7419,18.7599,18.7419,18.7599,71500.0
2010-01-14 15:40:00,31.34,31.35,31.31,31.32,123200.0,18.7539,18.7599,18.736,18.7419,123200.0
2010-01-14 15:50:00,31.31,31.35,31.31,31.35,162200.0,18.736,18.7599,18.736,18.7599,162200.0
2010-01-15 09:30:00,30.77,31.08,30.61,30.93,780500.0,18.4128,18.5983,18.3171,18.5086,780500.0
2010-01-15 09:40:00,30.93,30.93,30.85,30.87,172500.0,18.5086,18.5086,18.4607,18.4727,172500.0
2010-01-15 09:50:00,30.87,30.88,30.75,30.8,136000.0,18.4727,18.4786,18.4009,18.4308,136000.0
2010-01-15 10:00:00,30.8,30.8,30.67,30.7,262000.0,18.4308,18.4308,18.353,18.3709,262000.0
2010-01-15 10:10:00,30.7,30.7,30.56,30.64,146500.0,18.3709,18.3709,18.2872,18.335,146500.0
2010-01-15 10:20:00,30.65,30.71,30.62,30.69,117400.0,18.341,18.3769,18.3231,18.365,117400.0
2010-01-15 10:30:00,30.69,30.71,30.65,30.68,143100.0,18.365,18.3769,18.341,18.359,143100.0
2010-01-15 10:40:00,30.68,30.75,30.66,30.74,109400.0,18.359,18.4009,18.347,18.3949,109400.0
2010-01-15 10:50:00,30.74,30.8,30.74,30.8,47500.0,18.3949,18.4308,18.3949,18.4308,47500.0
2010-01-15 11:00:00,30.8,30.81,30.77,30.77,42800.0,18.4308,18.4368,18.4128,18.4128,42800.0
2010-01-15 11:10:00,30.77,30.8,30.77,30.78,48500.0,18.4128,18.4308,18.4128,18.4188,48500.0
2010-01-15 11:20:00,30.78,30.79,30.72,30.73,89300.0,18.4188,18.4248,18.3829,18.3889,89300.0
2010-01-15 11:30:00,30.72,30.73,30.7,30.7,33700.0,18.3829,18.3889,18.3709,18.3709,33700.0
2010-01-15 11:40:00,30.7,30.71,30.69,30.7,45900.0,18.3709,18.3769,18.365,18.3709,45900.0
2010-01-15 11:50:00,30.69,30.7,30.62,30.66,80500.0,18.365,18.3709,18.3231,18.347,80500.0
2010-01-15 12:00:00,30.66,30.66,30.63,30.65,60800.0,18.347,18.347,18.329,18.341,60800.0
2010-01-15 12:10:00,30.64,30.65,30.62,30.62,41500.0,18.335,18.341,18.3231,18.3231,41500.0
2010-01-15 12:20:00,30.62,30.63,30.51,30.51,55100.0,18.3231,18.329,18.2572,18.2572,55100.0
2010-01-15 12:30:00,30.51,30.58,30.51,30.58,54100.0,18.2572,18.2991,18.2572,18.2991,54100.0
2010-01-15 12:40:00,30.58,30.58,30.53,30.57,36600.0,18.2991,18.2991,18.2692,18.2931,36600.0
2010-01-15 12:50:00,30.58,30.59,30.56,30.58,47500.0,18.2991,18.3051,18.2872,18.2991,47500.0
2010-01-15 13:00:00,30.58,30.6,30.56,30.56,32800.0,18.2991,18.3111,18.2872,18.2872,32800.0
2010-01-15 13:10:00,30.57,30.59,30.55,30.59,43100.0,18.2931,18.3051,18.2812,18.3051,43100.0
2010-01-15 13:20:00,30.59,30.59,30.53,30.55,67000.0,18.3051,18.3051,18.2692,18.2812,67000.0
2010-01-15 13:30:00,30.54,30.55,30.52,30.53,46600.0,18.2752,18.2812,18.2632,18.2692,46600.0
2010-01-15 13:40:00,30.54,30.58,30.53,30.57,46000.0,18.2752,18.2991,18.2692,18.2931,46000.0
2010-01-15 13:50:00,30.57,30.57,30.55,30.56,22700.0,18.2931,18.2931,18.2812,18.2872,22700.0
2010-01-15 14:00:00,30.55,30.56,30.55,30.56,17400.0,18.2812,18.2872,18.2812,18.2872,17400.0
2010-01-15 14:10:00,30.55,30.57,30.55,30.57,41000.0,18.2812,18.2931,18.2812,18.2931,41000.0
2010-01-15 14:20:00,30.57,30.59,30.57,30.58,58200.0,18.2931,18.3051,18.2931,18.2991,58200.0
2010-01-15 14:30:00,30.58,30.59,30.56,30.57,60200.0,18.2991,18.3051,18.2872,18.2931,60200.0
2010-01-15 14:40:00,30.57,30.58,30.56,30.56,41700.0,18.2931,18.2991,18.2872,18.2872,41700.0
2010-01-15 14:50:00,30.56,30.57,30.56,30.56,23900.0,18.2872,18.2931,18.2872,18.2872,23900.0
2010-01-15 15:00:00,30.56,30.59,30.56,30.57,110200.0,18.2872,18.3051,18.2872,18.2931,110200.0
2010-01-15 15:10:00,30.57,30.64,30.57,30.6,209200.0,18.2931,18.335,18.2931,18.3111,209200.0
2010-01-15 15:20:00,30.61,30.61,30.59,30.6,96800.0,18.3171,18.3171,18.3051,18.3111,96800.0
2010-01-15 15:30:00,30.59,30.63,30.59,30.62,194300.0,18.3051,18.329,18.3051,18.3231,194300.0
2010-01-15 15:40:00,30.62,30.63,30.61,30.63,110800.0,18.3231,18.329,18.3171,18.329,110800.0
2010-01-15 15:50:00,30.63,30.67,30.63,30.67,373900.0,18.329,18.353,18.329,18.353,373900.0
2010-01-19 09:30:00,30.7,30.79,30.5,30.58,160400.0,18.3709,18.4248,18.2513,18.2991,160400.0
2010-01-19 09:40:00,30.58,30.76,30.58,30.71,75500.0,18.2991,18.4068,18.2991,18.3769,75500.0
2010-01-19 09:50:00,30.72,30.73,30.62,30.63,95200.0,18.3829,18.3889,18.3231,18.329,95200.0
2010-01-19 10:00:00,30.62,30.66,30.58,30.59,181800.0,18.3231,18.347,18.2991,18.3051,181800.0
2010-01-19 10:10:00,30.59,30.62,30.56,30.58,140800.0,18.3051,18.3231,18.2872,18.2991,140800.0
2010-01-19 10:20:00,30.58,30.58,30.5,30.5,111200.0,18.2991,18.2991,18.2513,18.2513,111200.0
2010-01-19 10:30:00,30.5,30.52,30.46,30.47,246200.0,18.2513,18.2632,18.2273,18.2333,246200.0
2010-01-19 10:40:00,30.48,30.53,30.45,30.51,141900.0,18.2393,18.2692,18.2213,18.2572,141900.0
2010-01-19 10:50:00,30.51,30.53,30.51,30.52,52000.0,18.2572,18.2692,18.2572,18.2632,52000.0
2010-01-19 11:00:00,30.53,30.53,30.51,30.52,70000.0,18.2692,18.2692,18.2572,18.2632,70000.0
2010-01-19 11:10:00,30.52,30.52,30.46,30.46,68900.0,18.2632,18.2632,18.2273,18.2273,68900.0
2010-01-19 11:20:00,30.47,30.48,30.45,30.45,93400.0,18.2333,18.2393,18.2213,18.2213,93400.0
2010-01-19 11:30:00,30.45,30.46,30.37,30.37,143100.0,18.2213,18.2273,18.1735,18.1735,143100.0
2010-01-19 11:40:00,30.36,30.37,30.34,30.35,99300.0,18.1675,18.1735,18.1555,18.1615,99300.0
2010-01-19 11:50:00,30.35,30.43,30.35,30.43,83600.0,18.1615,18.2094,18.1615,18.2094,83600.0
2010-01-19 12:00:00,30.42,30.49,30.42,30.48,40300.0,18.2034,18.2453,18.2034,18.2393,40300.0
2010-01-19 12:10:00,30.48,30.52,30.45,30.51,66000.0,18.2393,18.2632,18.2213,18.2572,66000.0
2010-01-19 12:20:00,30.52,30.57,30.52,30.56,34700.0,18.2632,18.2931,18.2632,18.2872,34700.0
2010-01-19 12:30:00,30.56,30.56,30.5,30.52,71400.0,18.2872,18.2872,18.2513,18.2632,71400.0
2010-01-19 12:40:00,30.52,30.55,30.51,30.54,52800.0,18.2632,18.2812,18.2572,18.2752,52800.0
2010-01-19 12:50:00,30.54,30.58,30.54,30.55,68300.0,18.2752,18.2991,18.2752,18.2812,68300.0
2010-01-19 13:00:00,30.55,30.55,30.52,30.53,71400.0,18.2812,18.2812,18.2632,18.2692,71400.0
2010-01-19 13:10:00,30.53,30.53,30.5,30.5,103600.0,18.2692,18.2692,18.2513,18.2513,103600.0
2010-01-19 13:20:00,30.5,30.52,30.49,30.5,45300.0,18.2513,18.2632,18.2453,18.2513,45300.0
2010-01-19 13:30:00,30.51,30.51,30.48,30.48,37500.0,18.2572,18.2572,18.2393,18.2393,37500.0
2010-01-19 13:40:00,30.49,30.49,30.46,30.47,38700.0,18.2453,18.2453,18.2273,18.2333,38700.0
2010-01-19 13:50:00,30.47,30.48,30.46,30.47,37600.0,18.2333,18.2393,18.2273,18.2333,37600.0
2010-01-19 14:00:00,30.47,30.47,30.41,30.41,82600.0,18.2333,18.2333,18.1974,18.1974,82600.0
2010-01-19 14:10:00,30.42,30.42,30.4,30.4,49200.0,18.2034,18.2034,18.1914,18.1914,49200.0
2010-01-19 14:20:00,30.41,30.41,30.36,30.36,95000.0,18.1974,18.1974,18.1675,18.1675,95000.0
2010-01-19 14:30:00,30.37,30.37,30.34,30.35,82600.0,18.1735,18.1735,18.1555,18.1615,82600.0
2010-01-19 14:40:00,30.36,30.36,30.34,30.34,54400.0,18.1675,18.1675,18.1555,18.1555,54400.0
2010-01-19 14:50:00,30.35,30.35,30.28,30.29,215600.0,18.1615,18.1615,18.1196,18.1256,215600.0
2010-01-19 15:00:00,30.29,30.31,30.25,30.26,189500.0,18.1256,18.1376,18.1017,18.1076,189500.0
2010-01-19 15:10:00,30.26,30.31,30.26,30.31,87500.0,18.1076,18.1376,18.1076,18.1376,87500.0
2010-01-19 15:20:00,30.31,30.37,30.31,30.36,250800.0,18.1376,18.1735,18.1376,18.1675,250800.0
2010-01-19 15:30:00,30.36,30.36,30.34,30.35,134200.0,18.1675,18.1675,18.1555,18.1615,134200.0
2010-01-19 15:40:00,30.35,30.37,30.34,30.37,121800.0,18.1615,18.1735,18.1555,18.1735,121800.0
2010-01-19 15:50:00,30.37,30.44,30.36,30.44,549400.0,18.1735,18.2154,18.1675,18.2154,549400.0
2010-01-20 09:30:00,30.17,30.21,29.95,30.05,267500.0,18.0538,18.0777,17.9221,17.982,267500.0
2010-01-20 09:40:00,30.04,30.04,29.93,30.01,159000.0,17.976,17.976,17.9102,17.958,159000.0
2010-01-20 09:50:00,30.01,30.08,29.98,30.0,183800.0,17.958,17.9999,17.9401,17.9521,183800.0
2010-01-20 10:00:00,30.01,30.07,29.89,29.93,164600.0,17.958,17.9939,17.8862,17.9102,164600.0
2010-01-20 10:10:00,29.94,29.96,29.89,29.93,84100.0,17.9162,17.9281,17.8862,17.9102,84100.0
2010-01-20 10:20:00,29.92,29.96,29.83,29.93,182600.0,17.9042,17.9281,17.8503,17.9102,182600.0
2010-01-20 10:30:00,29.93,30.01,29.9,29.97,140100.0,17.9102,17.958,17.8922,17.9341,140100.0
2010-01-20 10:40:00,29.97,30.05,29.96,30.04,79100.0,17.9341,17.982,17.9281,17.976,79100.0
2010-01-20 10:50:00,30.04,30.11,30.0,30.06,309500.0,17.976,18.0179,17.9521,17.988,309500.0
2010-01-20 11:00:00,30.06,30.06,29.98,30.01,158300.0,17.988,17.988,17.9401,17.958,158300.0
2010-01-20 11:10:00,30.01,30.11,30.0,30.08,91100.0,17.958,18.0179,17.9521,17.9999,91100.0
2010-01-20 11:20:00,30.09,30.17,30.04,30.17,126100.0,18.0059,18.0538,17.976,18.0538,126100.0
2010-01-20 11:30:00,30.16,30.2,30.1,30.17,158200.0,18.0478,18.0717,18.0119,18.0538,158200.0
2010-01-20 11:40:00,30.17,30.19,30.13,30.17,61200.0,18.0538,18.0658,18.0298,18.0538,61200.0
2010-01-20 11:50:00,30.18,30.22,30.14,30.14,69600.0,18.0598,18.0837,18.0358,18.0358,69600.0
2010-01-20 12:00:00,30.14,30.2,30.13,30.2,75300.0,18.0358,18.0717,18.0298,18.0717,75300.0
2010-01-20 12:10:00,30.19,30.24,30.19,30.2,60300.0,18.0658,18.0957,18.0658,18.0717,60300.0
2010-01-20 12:20:00,30.2,30.3,30.19,30.26,156000.0,18.0717,18.1316,18.0658,18.1076,156000.0
2010-01-20 12:30:00,30.26,30.27,30.22,30.23,28900.0,18.1076,18.1136,18.0837,18.0897,28900.0
2010-01-20 12:40:00,30.22,30.23,30.18,30.21,48900.0,18.0837,18.0897,18.0598,18.0777,48900.0
2010-01-20 12:50:00,30.2,30.23,30.18,30.22,50000.0,18.0717,18.0897,18.0598,18.0837,50000.0
2010-01-20 13:00:00,30.22,30.26,30.21,30.23,78900.0,18.0837,18.1076,18.0777,18.0897,78900.0
2010-01-20 13:10:00,30.23,30.23,30.19,30.2,56100.0,18.0897,18.0897,18.0658,18.0717,56100.0
2010-01-20 13:20:00,30.19,30.2,30.19,30.19,32900.0,18.0658,18.0717,18.0658,18.0658,32900.0
2010-01-20 13:30:00,30.2,30.26,30.19,30.25,96500.0,18.0717,18.1076,18.0658,18.1017,96500.0
2010-01-20 13:40:00,30.26,30.33,30.25,30.3,58700.0,18.1076,18.1495,18.1017,18.1316,58700.0
2010-01-20 13:50:00,30.31,30.37,30.29,30.36,127800.0,18.1376,18.1735,18.1256,18.1675,127800.0
2010-01-20 14:00:00,30.35,30.36,30.3,30.31,71300.0,18.1615,18.1675,18.1316,18.1376,71300.0
2010-01-20 14:10:00,30.31,30.34,30.3,30.3,78200.0,18.1376,18.1555,18.1316,18.1316,78200.0
2010-01-20 14:20:00,30.31,30.31,30.27,30.28,40200.0,18.1376,18.1376,18.1136,18.1196,40200.0
2010-01-20 14:30:00,30.27,30.36,30.27,30.34,84200.0,18.1136,18.1675,18.1136,18.1555,84200.0
2010-01-20 14:40:00,30.35,30.4,30.34,30.39,109200.0,18.1615,18.1914,18.1555,18.1854,109200.0
2010-01-20 14:50:00,30.39,30.39,30.34,30.38,55200.0,18.1854,18.1854,18.1555,18.1794,55200.0
2010-01-20 15:00:00,30.38,30.39,30.36,30.36,100600.0,18.1794,18.1854,18.1675,18.1675,100600.0
2010-01-20 15:10:00,30.37,30.43,30.37,30.43,111400.0,18.1735,18.2094,18.1735,18.2094,111400.0
2010-01-20 15:20:00,30.43,30.48,30.42,30.46,120800.0,18.2094,18.2393,18.2034,18.2273,120800.0
2010-01-20 15:30:00,30.47,30.48,30.45,30.48,154700.0,18.2333,18.2393,18.2213,18.2393,154700.0
2010-01-20 15:40:00,30.48,30.5,30.46,30.47,107100.0,18.2393,18.2513,18.2273,18.2333,107100.0
2010-01-20 15:50:00,30.47,30.5,30.44,30.46,382900.0,18.2333,18.2513,18.2154,18.2273,382900.0
2010-01-21 09:30:00,30.44,30.6,30.42,30.59,81700.0,18.2154,18.3111,18.2034,18.3051,81700.0
2010-01-21 09:40:00,30.59,30.63,30.52,30.6,66900.0,18.3051,18.329,18.2632,18.3111,66900.0
2010-01-21 09:50:00,30.61,30.69,30.6,30.67,58500.0,18.3171,18.365,18.3111,18.353,58500.0
2010-01-21 10:00:00,30.67,30.85,30.64,30.8,105100.0,18.353,18.4607,18.335,18.4308,105100.0
2010-01-21 10:10:00,30.81,30.81,30.72,30.72,72300.0,18.4368,18.4368,18.3829,18.3829,72300.0
2010-01-21 10:20:00,30.73,30.73,30.25,30.27,202200.0,18.3889,18.3889,18.1017,18.1136,202200.0
2010-01-21 10:30:00,30.27,30.29,30.14,30.26,207400.0,18.1136,18.1256,18.0358,18.1076,207400.0
2010-01-21 10:40:00,30.27,30.38,30.26,30.33,67600.0,18.1136,18.1794,18.1076,18.1495,67600.0
2010-01-21 10:50:00,30.33,30.36,30.28,30.32,64900.0,18.1495,18.1675,18.1196,18.1435,64900.0
2010-01-21 11:00:00,30.32,30.36,30.22,30.26,81100.0,18.1435,18.1675,18.0837,18.1076,81100.0
2010-01-21 11:10:00,30.25,30.31,30.23,30.28,87400.0,18.1017,18.1376,18.0897,18.1196,87400.0
2010-01-21 11:20:00,30.3,30.33,30.26,30.29,59800.0,18.1316,18.1495,18.1076,18.1256,59800.0
2010-01-21 11:30:00,30.29,30.35,30.23,30.31,100000.0,18.1256,18.1615,18.0897,18.1376,100000.0
2010-01-21 11:40:00,30.32,30.32,30.11,30.15,145600.0,18.1435,18.1435,18.0179,18.0418,145600.0
2010-01-21 11:50:00,30.15,30.28,30.14,30.23,176600.0,18.0418,18.1196,18.0358,18.0897,176600.0
2010-01-21 12:00:00,30.24,30.34,30.2,30.3,73100.0,18.0957,18.1555,18.0717,18.1316,73100.0
2010-01-21 12:10:00,30.3,30.36,30.24,30.25,71600.0,18.1316,18.1675,18.0957,18.1017,71600.0
2010-01-21 12:20:00,30.25,30.27,30.17,30.18,42600.0,18.1017,18.1136,18.0538,18.0598,42600.0
2010-01-21 12:30:00,30.17,30.24,30.17,30.22,54900.0,18.0538,18.0957,18.0538,18.0837,54900.0
2010-01-21 12:40:00,30.22,30.24,30.18,30.21,53600.0,18.0837,18.0957,18.0598,18.0777,53600.0
2010-01-21 12:50:00,30.2,30.27,30.19,30.26,55700.0,18.0717,18.1136,18.0658,18.1076,55700.0
2010-01-21 13:00:00,30.26,30.27,30.19,30.22,67600.0,18.1076,18.1136,18.0658,18.0837,67600.0
2010-01-21 13:10:00,30.22,30.26,30.22,30.25,41500.0,18.0837,18.1076,18.0837,18.1017,41500.0
2010-01-21 13:20:00,30.25,30.3,30.25,30.28,36500.0,18.1017,18.1316,18.1017,18.1196,36500.0
2010-01-21 13:30:00,30.29,30.37,30.28,30.35,73200.0,18.1256,18.1735,18.1196,18.1615,73200.0
2010-01-21 13:40:00,30.34,30.35,30.3,30.31,56700.0,18.1555,18.1615,18.1316,18.1376,56700.0
2010-01-21 13:50:00,30.31,30.34,30.29,30.34,42600.0,18.1376,18.1555,18.1256,18.1555,42600.0
2010-01-21 14:00:00,30.34,30.35,30.29,30.29,44500.0,18.1555,18.1615,18.1256,18.1256,44500.0
2010-01-21 14:10:00,30.29,30.31,30.27,30.28,67000.0,18.1256,18.1376,18.1136,18.1196,67000.0
2010-01-21 14:20:00,30.29,30.39,30.28,30.38,89100.0,18.1256,18.1854,18.1196,18.1794,89100.0
2010-01-21 14:30:00,30.38,30.41,30.36,30.39,69300.0,18.1794,18.1974,18.1675,18.1854,69300.0
2010-01-21 14:40:00,30.4,30.41,30.35,30.38,46800.0,18.1914,18.1974,18.1615,18.1794,46800.0
2010-01-21 14:50:00,30.38,30.39,30.32,30.37,65300.0,18.1794,18.1854,18.1435,18.1735,65300.0
2010-01-21 15:00:00,30.37,30.38,30.29,30.32,122000.0,18.1735,18.1794,18.1256,18.1435,122000.0
2010-01-21 15:10:00,30.32,30.32,30.2,30.23,169800.0,18.1435,18.1435,18.0717,18.0897,169800.0
2010-01-21 15:20:00,30.23,30.25,30.2,30.22,161800.0,18.0897,18.1017,18.0717,18.0837,161800.0
2010-01-21 15:30:00,30.23,30.26,30.2,30.21,137800.0,18.0897,18.1076,18.0717,18.0777,137800.0
2010-01-21 15:40:00,30.2,30.24,30.17,30.23,201300.0,18.0717,18.0957,18.0538,18.0897,201300.0
2010-01-21 15:50:00,30.23,30.26,30.2,30.23,237900.0,18.0897,18.1076,18.0717,18.0897,237900.0
2010-01-22 09:30:00,30.24,30.34,30.22,30.26,100400.0,18.0957,18.1555,18.0837,18.1076,100400.0
2010-01-22 09:40:00,30.27,30.27,30.12,30.14,76000.0,18.1136,18.1136,18.0239,18.0358,76000.0
2010-01-22 09:50:00,30.13,30.19,30.08,30.16,78700.0,18.0298,18.0658,17.9999,18.0478,78700.0
2010-01-22 10:00:00,30.17,30.19,30.0,30.11,129100.0,18.0538,18.0658,17.9521,18.0179,129100.0
2010-01-22 10:10:00,30.11,30.17,30.03,30.07,69400.0,18.0179,18.0538,17.97,17.9939,69400.0
2010-01-22 10:20:00,30.07,30.14,30.05,30.13,49900.0,17.9939,18.0358,17.982,18.0298,49900.0
2010-01-22 10:30:00,30.13,30.13,30.0,30.01,61300.0,18.0298,18.0298,17.9521,17.958,61300.0
2010-01-22 10:40:00,30.01,30.04,29.83,29.84,158000.0,17.958,17.976,17.8503,17.8563,158000.0
2010-01-22 10:50:00,29.85,29.99,29.85,29.99,57500.0,17.8623,17.9461,17.8623,17.9461,57500.0
2010-01-22 11:00:00,29.99,30.08,29.99,30.03,68000.0,17.9461,17.9999,17.9461,17.97,68000.0
2010-01-22 11:10:00,30.02,30.06,29.97,30.01,70100.0,17.964,17.988,17.9341,17.958,70100.0
2010-01-22 11:20:00,30.02,30.06,30.0,30.05,40700.0,17.964,17.988,17.9521,17.982,40700.0
2010-01-22 11:30:00,30.05,30.07,29.97,29.97,50500.0,17.982,17.9939,17.9341,17.9341,50500.0
2010-01-22 11:40:00,29.98,30.02,29.95,29.97,39900.0,17.9401,17.964,17.9221,17.9341,39900.0
2010-01-22 11:50:00,30.0,30.01,29.93,30.01,43400.0,17.9521,17.958,17.9102,17.958,43400.0
2010-01-22 12:00:00,30.0,30.0,29.93,29.96,56500.0,17.9521,17.9521,17.9102,17.9281,56500.0
2010-01-22 12:10:00,29.97,30.05,29.93,30.01,42200.0,17.9341,17.982,17.9102,17.958,42200.0
2010-01-22 12:20:00,30.02,30.02,29.96,29.98,33200.0,17.964,17.964,17.9281,17.9401,33200.0
2010-01-22 12:30:00,29.98,30.0,29.93,29.93,42400.0,17.9401,17.9521,17.9102,17.9102,42400.0
2010-01-22 12:40:00,29.92,29.97,29.89,29.89,70900.0,17.9042,17.9341,17.8862,17.8862,70900.0
2010-01-22 12:50:00,29.9,29.93,29.88,29.91,46600.0,17.8922,17.9102,17.8802,17.8982,46600.0
2010-01-22 13:00:00,29.91,29.92,29.86,29.86,44300.0,17.8982,17.9042,17.8683,17.8683,44300.0
2010-01-22 13:10:00,29.87,29.9,29.85,29.88,28700.0,17.8743,17.8922,17.8623,17.8802,28700.0
2010-01-22 13:20:00,29.88,29.93,29.88,29.9,44300.0,17.8802,17.9102,17.8802,17.8922,44300.0
2010-01-22 13:30:00,29.9,29.93,29.85,29.85,41100.0,17.8922,17.9102,17.8623,17.8623,41100.0
2010-01-22 13:40:00,29.86,29.89,29.82,29.88,61300.0,17.8683,17.8862,17.8443,17.8802,61300.0
2010-01-22 13:50:00,29.89,29.93,29.86,29.91,38600.0,17.8862,17.9102,17.8683,17.8982,38600.0
2010-01-22 14:00:00,29.92,29.93,29.82,29.83,67800.0,17.9042,17.9102,17.8443,17.8503,67800.0
2010-01-22 14:10:00,29.82,29.82,29.77,29.82,160300.0,17.8443,17.8443,17.8144,17.8443,160300.0
2010-01-22 14:20:00,29.81,29.85,29.78,29.81,78100.0,17.8384,17.8623,17.8204,17.8384,78100.0
2010-01-22 14:30:00,29.82,29.84,29.78,29.82,85900.0,17.8443,17.8563,17.8204,17.8443,85900.0
2010-01-22 14:40:00,29.81,29.84,29.75,29.78,145700.0,17.8384,17.8563,17.8025,17.8204,145700.0
2010-01-22 14:50:00,29.78,29.8,29.73,29.76,151600.0,17.8204,17.8324,17.7905,17.8084,151600.0
2010-01-22 15:00:00,29.76,29.86,29.75,29.79,180600.0,17.8084,17.8683,17.8025,17.8264,180600.0
2010-01-22 15:10:00,29.8,29.8,29.68,29.7,109900.0,17.8324,17.8324,17.7606,17.7725,109900.0
2010-01-22 15:20:00,29.7,29.72,29.66,29.72,99900.0,17.7725,17.7845,17.7486,17.7845,99900.0
2010-01-22 15:30:00,29.72,29.78,29.71,29.71,129900.0,17.7845,17.8204,17.7785,17.7785,129900.0
2010-01-22 15:40:00,29.72,29.74,29.63,29.65,188200.0,17.7845,17.7965,17.7306,17.7426,188200.0
2010-01-22 15:50:00,29.65,29.69,29.62,29.66,377400.0,17.7426,17.7666,17.7247,17.7486,377400.0
2010-01-25 09:30:00,29.75,29.76,29.51,29.66,118600.0,17.8025,17.8084,17.6588,17.7486,118600.0
2010-01-25 09:40:00,29.67,29.71,29.56,29.6,61200.0,17.7546,17.7785,17.6888,17.7127,61200.0
2010-01-25 09:50:00,29.59,29.61,29.54,29.54,57000.0,17.7067,17.7187,17.6768,17.6768,57000.0
2010-01-25 10:00:00,29.53,29.61,29.5,29.54,132300.0,17.6708,17.7187,17.6529,17.6768,132300.0
2010-01-25 10:10:00,29.55,29.69,29.48,29.68,110700.0,17.6828,17.7666,17.6409,17.7606,110700.0
2010-01-25 10:20:00,29.69,29.74,29.64,29.67,72500.0,17.7666,17.7965,17.7366,17.7546,72500.0
2010-01-25 10:30:00,29.67,29.69,29.59,29.62,56300.0,17.7546,17.7666,17.7067,17.7247,56300.0
2010-01-25 10:40:00,29.61,29.62,29.52,29.56,54600.0,17.7187,17.7247,17.6648,17.6888,54600.0
2010-01-25 10:50:00,29.55,29.66,29.51,29.58,70500.0,17.6828,17.7486,17.6588,17.7007,70500.0
2010-01-25 11:00:00,29.58,29.58,29.41,29.44,87500.0,17.7007,17.7007,17.599,17.617,87500.0
2010-01-25 11:10:00,29.44,29.46,29.4,29.43,67900.0,17.617,17.6289,17.593,17.611,67900.0
2010-01-25 11:20:00,29.42,29.5,29.4,29.41,47400.0,17.605,17.6529,17.593,17.599,47400.0
2010-01-25 11:30:00,29.4,29.44,29.38,29.41,45600.0,17.593,17.617,17.581,17.599,45600.0
2010-01-25 11:40:00,29.42,29.46,29.39,29.45,41100.0,17.605,17.6289,17.587,17.6229,41100.0
2010-01-25 11:50:00,29.45,29.53,29.45,29.53,35500.0,17.6229,17.6708,17.6229,17.6708,35500.0
2010-01-25 12:00:00,29.52,29.56,29.47,29.52,34800.0,17.6648,17.6888,17.6349,17.6648,34800.0
2010-01-25 12:10:00,29.52,29.55,29.5,29.52,25500.0,17.6648,17.6828,17.6529,17.6648,25500.0
2010-01-25 12:20:00,29.52,29.59,29.51,29.51,43400.0,17.6648,17.7067,17.6588,17.6588,43400.0
2010-01-25 12:30:00,29.51,29.55,29.51,29.53,33300.0,17.6588,17.6828,17.6588,17.6708,33300.0
2010-01-25 12:40:00,29.53,29.53,29.49,29.51,67700.0,17.6708,17.6708,17.6469,17.6588,67700.0
2010-01-25 12:50:00,29.5,29.51,29.47,29.47,29600.0,17.6529,17.6588,17.6349,17.6349,29600.0
2010-01-25 13:00:00,29.47,29.49,29.44,29.46,22000.0,17.6349,17.6469,17.617,17.6289,22000.0
2010-01-25 13:10:00,29.47,29.47,29.43,29.43,42900.0,17.6349,17.6349,17.611,17.611,42900.0
2010-01-25 13:20:00,29.44,29.49,29.43,29.45,56900.0,17.617,17.6469,17.611,17.6229,56900.0
2010-01-25 13:30:00,29.45,29.45,29.36,29.36,45300.0,17.6229,17.6229,17.5691,17.5691,45300.0
2010-01-25 13:40:00,29.37,29.4,29.36,29.4,20800.0,17.5751,17.593,17.5691,17.593,20800.0
2010-01-25 13:50:00,29.39,29.42,29.39,29.41,28200.0,17.587,17.605,17.587,17.599,28200.0
2010-01-25 14:00:00,29.42,29.45,29.41,29.44,25000.0,17.605,17.6229,17.599,17.617,25000.0
2010-01-25 14:10:00,29.44,29.46,29.43,29.44,34200.0,17.617,17.6289,17.611,17.617,34200.0
2010-01-25 14:20:00,29.45,29.45,29.39,29.4,96900.0,17.6229,17.6229,17.587,17.593,96900.0
2010-01-25 14:30:00,29.39,29.43,29.36,29.38,53400.0,17.587,17.611,17.5691,17.581,53400.0
2010-01-25 14:40:00,29.39,29.43,29.39,29.43,37200.0,17.587,17.611,17.587,17.611,37200.0
2010-01-25 14:50:00,29.44,29.46,29.43,29.44,41500.0,17.617,17.6289,17.611,17.617,41500.0
2010-01-25 15:00:00,29.44,29.5,29.42,29.5,77600.0,17.617,17.6529,17.605,17.6529,77600.0
2010-01-25 15:10:00,29.5,29.53,29.49,29.53,78300.0,17.6529,17.6708,17.6469,17.6708,78300.0
2010-01-25 15:20:00,29.52,29.55,29.5,29.52,120400.0,17.6648,17.6828,17.6529,17.6648,120400.0
2010-01-25 15:30:00,29.52,29.58,29.51,29.56,124600.0,17.6648,17.7007,17.6588,17.6888,124600.0
2010-01-25 15:40:00,29.55,29.57,29.53,29.53,181600.0,17.6828,17.6947,17.6708,17.6708,181600.0
2010-01-25 15:50:00,29.53,29.55,29.49,29.5,388600.0,17.6708,17.6828,17.6469,17.6529,388600.0
2010-01-26 09:30:00,29.39,29.49,29.35,29.48,59700.0,17.587,17.6469,17.5631,17.6409,59700.0
2010-01-26 09:40:00,29.47,29.52,29.33,29.43,161300.0,17.6349,17.6648,17.5511,17.611,161300.0
2010-01-26 09:50:00,29.43,29.55,29.4,29.48,216900.0,17.611,17.6828,17.593,17.6409,216900.0
2010-01-26 10:00:00,29.49,29.66,29.44,29.6,109100.0,17.6469,17.7486,17.617,17.7127,109100.0
2010-01-26 10:10:00,29.6,29.6,29.53,29.53,53800.0,17.7127,17.7127,17.6708,17.6708,53800.0
2010-01-26 10:20:00,29.53,29.59,29.49,29.51,119000.0,17.6708,17.7067,17.6469,17.6588,119000.0
2010-01-26 10:30:00,29.52,29.53,29.43,29.45,63900.0,17.6648,17.6708,17.611,17.6229,63900.0
2010-01-26 10:40:00,29.45,29.46,29.4,29.41,95300.0,17.6229,17.6289,17.593,17.599,95300.0
2010-01-26 10:50:00,29.41,29.43,29.33,29.4,37700.0,17.599,17.611,17.5511,17.593,37700.0
2010-01-26 11:00:00,29.4,29.49,29.39,29.48,49200.0,17.593,17.6469,17.587,17.6409,49200.0
2010-01-26 11:10:00,29.49,29.5,29.43,29.49,47600.0,17.6469,17.6529,17.611,17.6469,47600.0
2010-01-26 11:20:00,29.49,29.55,29.48,29.51,231400.0,17.6469,17.6828,17.6409,17.6588,231400.0
2010-01-26 11:30:00,29.51,29.54,29.48,29.54,36600.0,17.6588,17.6768,17.6409,17.6768,36600.0
2010-01-26 11:40:00,29.55,29.55,29.47,29.48,23300.0,17.6828,17.6828,17.6349,17.6409,23300.0
2010-01-26 11:50:00,29.48,29.52,29.47,29.49,31300.0,17.6409,17.6648,17.6349,17.6469,31300.0
2010-01-26 12:00:00,29.49,29.5,29.43,29.45,22800.0,17.6469,17.6529,17.611,17.6229,22800.0
2010-01-26 12:10:00,29.45,29.48,29.42,29.43,35200.0,17.6229,17.6409,17.605,17.611,35200.0
2010-01-26 12:20:00,29.43,29.49,29.43,29.49,53400.0,17.611,17.6469,17.611,17.6469,53400.0
2010-01-26 12:30:00,29.48,29.49,29.44,29.46,37600.0,17.6409,17.6469,17.617,17.6289,37600.0
2010-01-26 12:40:00,29.46,29.48,29.45,29.46,24300.0,17.6289,17.6409,17.6229,17.6289,24300.0
2010-01-26 12:50:00,29.46,29.47,29.44,29.44,24300.0,17.6289,17.6349,17.617,17.617,24300.0
2010-01-26 13:00:00,29.44,29.46,29.43,29.46,34200.0,17.617,17.6289,17.611,17.6289,34200.0
2010-01-26 13:10:00,29.47,29.49,29.45,29.45,17700.0,17.6349,17.6469,17.6229,17.6229,17700.0
2010-01-26 13:20:00,29.45,29.47,29.43,29.46,36500.0,17.6229,17.6349,17.611,17.6289,36500.0
2010-01-26 13:30:00,29.47,29.48,29.45,29.48,19400.0,17.6349,17.6409,17.6229,17.6409,19400.0
2010-01-26 13:40:00,29.49,29.54,29.48,29.49,200100.0,17.6469,17.6768,17.6409,17.6469,200100.0
2010-01-26 13:50:00,29.49,29.53,29.48,29.52,16200.0,17.6469,17.6708,17.6409,17.6648,16200.0
2010-01-26 14:00:00,29.53,29.54,29.44,29.46,45700.0,17.6708,17.6768,17.617,17.6289,45700.0
2010-01-26 14:10:00,29.46,29.52,29.45,29.5,101100.0,17.6289,17.6648,17.6229,17.6529,101100.0
2010-01-26 14:20:00,29.5,29.54,29.5,29.51,56200.0,17.6529,17.6768,17.6529,17.6588,56200.0
2010-01-26 14:30:00,29.5,29.53,29.49,29.5,56600.0,17.6529,17.6708,17.6469,17.6529,56600.0
2010-01-26 14:40:00,29.49,29.51,29.49,29.5,120000.0,17.6469,17.6588,17.6469,17.6529,120000.0
2010-01-26 14:50:00,29.49,29.52,29.48,29.5,65900.0,17.6469,17.6648,17.6409,17.6529,65900.0
2010-01-26 15:00:00,29.5,29.5,29.45,29.47,95000.0,17.6529,17.6529,17.6229,17.6349,95000.0
2010-01-26 15:10:00,29.48,29.48,29.43,29.46,75400.0,17.6409,17.6409,17.611,17.6289,75400.0
2010-01-26 15:20:00,29.46,29.48,29.44,29.46,114400.0,17.6289,17.6409,17.617,17.6289,114400.0
2010-01-26 15:30:00,29.46,29.48,29.43,29.43,152000.0,17.6289,17.6409,17.611,17.611,152000.0
2010-01-26 15:40:00,29.43,29.44,29.37,29.39,233400.0,17.611,17.617,17.5751,17.587,233400.0
2010-01-26 15:50:00,29.39,29.4,29.36,29.37,244200.0,17.587,17.593,17.5691,17.5751,244200.0
2010-01-27 09:30:00,29.25,29.52,29.12,29.37,141700.0,17.5033,17.6648,17.4255,17.5751,141700.0
2010-01-27 09:40:00,29.38,29.38,29.23,29.36,55800.0,17.581,17.581,17.4913,17.5691,55800.0
2010-01-27 09:50:00,29.36,29.43,29.3,29.4,105900.0,17.5691,17.611,17.5332,17.593,105900.0
2010-01-27 10:00:00,29.39,29.43,29.23,29.28,303700.0,17.587,17.611,17.4913,17.5212,303700.0
2010-01-27 10:10:00,29.29,29.29,29.17,29.21,83300.0,17.5272,17.5272,17.4554,17.4793,83300.0
2010-01-27 10:20:00,29.19,29.33,29.19,29.33,39000.0,17.4674,17.5511,17.4674,17.5511,39000.0
2010-01-27 10:30:00,29.32,29.32,29.24,29.25,49300.0,17.5451,17.5451,17.4973,17.5033,49300.0
2010-01-27 10:40:00,29.25,29.3,29.22,29.25,47000.0,17.5033,17.5332,17.4853,17.5033,47000.0
2010-01-27 10:50:00,29.24,29.39,29.24,29.34,61600.0,17.4973,17.587,17.4973,17.5571,61600.0
2010-01-27 11:00:00,29.36,29.37,29.28,29.3,51700.0,17.5691,17.5751,17.5212,17.5332,51700.0
2010-01-27 11:10:00,29.29,29.31,29.24,29.31,72200.0,17.5272,17.5392,17.4973,17.5392,72200.0
2010-01-27 11:20:00,29.32,29.36,29.27,29.29,101700.0,17.5451,17.5691,17.5152,17.5272,101700.0
2010-01-27 11:30:00,29.29,29.31,29.27,29.3,41000.0,17.5272,17.5392,17.5152,17.5332,41000.0
2010-01-27 11:40:00,29.31,29.32,29.28,29.3,27500.0,17.5392,17.5451,17.5212,17.5332,27500.0
2010-01-27 11:50:00,29.3,29.31,29.27,29.27,36900.0,17.5332,17.5392,17.5152,17.5152,36900.0
2010-01-27 12:00:00,29.28,29.31,29.25,29.3,81700.0,17.5212,17.5392,17.5033,17.5332,81700.0
2010-01-27 12:10:00,29.3,29.31,29.28,29.28,50500.0,17.5332,17.5392,17.5212,17.5212,50500.0
2010-01-27 12:20:00,29.28,29.37,29.28,29.36,132100.0,17.5212,17.5751,17.5212,17.5691,132100.0
2010-01-27 12:30:00,29.36,29.4,29.34,29.39,176000.0,17.5691,17.593,17.5571,17.587,176000.0
2010-01-27 12:40:00,29.4,29.4,29.36,29.38,56100.0,17.593,17.593,17.5691,17.581,56100.0
2010-01-27 12:50:00,29.38,29.39,29.34,29.37,103800.0,17.581,17.587,17.5571,17.5751,103800.0
2010-01-27 13:00:00,29.36,29.37,29.31,29.35,31400.0,17.5691,17.5751,17.5392,17.5631,31400.0
2010-01-27 13:10:00,29.35,29.36,29.3,29.33,106400.0,17.5631,17.5691,17.5332,17.5511,106400.0
2010-01-27 13:20:00,29.32,29.36,29.3,29.33,80100.0,17.5451,17.5691,17.5332,17.5511,80100.0
2010-01-27 13:30:00,29.34,29.37,29.33,29.34,58000.0,17.5571,17.5751,17.5511,17.5571,58000.0
2010-01-27 13:40:00,29.34,29.38,29.32,29.37,54000.0,17.5571,17.581,17.5451,17.5751,54000.0
2010-01-27 13:50:00,29.37,29.38,29.35,29.37,18500.0,17.5751,17.581,17.5631,17.5751,18500.0
2010-01-27 14:00:00,29.37,29.4,29.35,29.38,62800.0,17.5751,17.593,17.5631,17.581,62800.0
2010-01-27 14:10:00,29.38,29.4,29.27,29.4,158200.0,17.581,17.593,17.5152,17.593,158200.0
2010-01-27 14:20:00,29.39,29.41,29.25,29.31,489200.0,17.587,17.599,17.5033,17.5392,489200.0
2010-01-27 14:30:00,29.32,29.41,29.28,29.38,151100.0,17.5451,17.599,17.5212,17.581,151100.0
2010-01-27 14:40:00,29.38,29.5,29.38,29.4,134700.0,17.581,17.6529,17.581,17.593,134700.0
2010-01-27 14:50:00,29.4,29.42,29.36,29.41,125900.0,17.593,17.605,17.5691,17.599,125900.0
2010-01-27 15:00:00,29.4,29.41,29.3,29.33,173700.0,17.593,17.599,17.5332,17.5511,173700.0
2010-01-27 15:10:00,29.33,29.39,29.26,29.37,95000.0,17.5511,17.587,17.5092,17.5751,95000.0
2010-01-27 15:20:00,29.36,29.45,29.35,29.44,202100.0,17.5691,17.6229,17.5631,17.617,202100.0
2010-01-27 15:30:00,29.44,29.53,29.43,29.47,338900.0,17.617,17.6708,17.611,17.6349,338900.0
2010-01-27 15:40:00,29.47,29.48,29.42,29.43,131800.0,17.6349,17.6409,17.605,17.611,131800.0
2010-01-27 15:50:00,29.43,29.45,29.37,29.38,381200.0,17.611,17.6229,17.5751,17.581,381200.0
2010-01-28 09:30:00,29.23,29.3,29.06,29.1,157600.0,17.6791,17.7214,17.5763,17.6005,157600.0
2010-01-28 09:40:00,29.1,29.11,28.94,28.94,119400.0,17.6005,17.6065,17.5037,17.5037,119400.0
2010-01-28 09:50:00,28.95,29.08,28.93,29.06,147300.0,17.5098,17.5884,17.4977,17.5763,147300.0
2010-01-28 10:00:00,29.06,29.08,28.91,28.91,123900.0,17.5763,17.5884,17.4856,17.4856,123900.0
2010-01-28 10:10:00,28.91,28.97,28.86,28.95,131700.0,17.4856,17.5218,17.4553,17.5098,131700.0
2010-01-28 10:20:00,28.95,29.0,28.89,28.94,116700.0,17.5098,17.54,17.4735,17.5037,116700.0
2010-01-28 10:30:00,28.93,28.97,28.89,28.96,77600.0,17.4977,17.5218,17.4735,17.5158,77600.0
2010-01-28 10:40:00,28.96,28.99,28.75,28.77,141300.0,17.5158,17.5339,17.3888,17.4009,141300.0
2010-01-28 10:50:00,28.77,28.86,28.74,28.84,209600.0,17.4009,17.4553,17.3827,17.4432,209600.0
2010-01-28 11:00:00,28.84,28.86,28.73,28.74,176500.0,17.4432,17.4553,17.3767,17.3827,176500.0
2010-01-28 11:10:00,28.75,28.79,28.71,28.74,89400.0,17.3888,17.413,17.3646,17.3827,89400.0
2010-01-28 11:20:00,28.75,28.86,28.73,28.79,94400.0,17.3888,17.4553,17.3767,17.413,94400.0
2010-01-28 11:30:00,28.79,28.8,28.65,28.75,139500.0,17.413,17.419,17.3283,17.3888,139500.0
2010-01-28 11:40:00,28.74,28.74,28.64,28.67,148200.0,17.3827,17.3827,17.3223,17.3404,148200.0
2010-01-28 11:50:00,28.68,28.73,28.63,28.67,124900.0,17.3464,17.3767,17.3162,17.3404,124900.0
2010-01-28 12:00:00,28.68,28.73,28.62,28.73,52700.0,17.3464,17.3767,17.3102,17.3767,52700.0
2010-01-28 12:10:00,28.73,28.76,28.7,28.74,65900.0,17.3767,17.3948,17.3585,17.3827,65900.0
2010-01-28 12:20:00,28.74,28.74,28.67,28.7,89900.0,17.3827,17.3827,17.3404,17.3585,89900.0
2010-01-28 12:30:00,28.7,28.74,28.69,28.73,41100.0,17.3585,17.3827,17.3525,17.3767,41100.0
2010-01-28 12:40:00,28.73,28.82,28.73,28.81,88200.0,17.3767,17.4311,17.3767,17.4251,88200.0
2010-01-28 12:50:00,28.82,28.84,28.79,28.83,42900.0,17.4311,17.4432,17.413,17.4372,42900.0
2010-01-28 13:00:00,28.84,28.87,28.82,28.83,52800.0,17.4432,17.4614,17.4311,17.4372,52800.0
2010-01-28 13:10:00,28.84,28.9,28.81,28.88,40600.0,17.4432,17.4795,17.4251,17.4674,40600.0
2010-01-28 13:20:00,28.9,28.94,28.87,28.94,81900.0,17.4795,17.5037,17.4614,17.5037,81900.0
2010-01-28 13:30:00,28.93,28.94,28.92,28.92,31500.0,17.4977,17.5037,17.4916,17.4916,31500.0
2010-01-28 13:40:00,28.92,29.0,28.92,28.99,64300.0,17.4916,17.54,17.4916,17.5339,64300.0
2010-01-28 13:50:00,28.98,29.0,28.94,28.95,79400.0,17.5279,17.54,17.5037,17.5098,79400.0
2010-01-28 14:00:00,28.95,28.95,28.9,28.95,54900.0,17.5098,17.5098,17.4795,17.5098,54900.0
2010-01-28 14:10:00,28.94,28.97,28.88,28.91,123600.0,17.5037,17.5218,17.4674,17.4856,123600.0
2010-01-28 14:20:00,28.92,29.0,28.91,28.97,53700.0,17.4916,17.54,17.4856,17.5218,53700.0
2010-01-28 14:30:00,28.97,28.97,28.93,28.96,54900.0,17.5218,17.5218,17.4977,17.5158,54900.0
2010-01-28 14:40:00,28.96,29.0,28.95,28.97,102200.0,17.5158,17.54,17.5098,17.5218,102200.0
2010-01-28 14:50:00,28.98,29.0,28.97,28.99,111000.0,17.5279,17.54,17.5218,17.5339,111000.0
2010-01-28 15:00:00,28.98,29.0,28.97,28.98,173900.0,17.5279,17.54,17.5218,17.5279,173900.0
2010-01-28 15:10:00,28.98,29.07,28.97,28.99,201400.0,17.5279,17.5823,17.5218,17.5339,201400.0
2010-01-28 15:20:00,29.0,29.05,28.98,29.03,244100.0,17.54,17.5702,17.5279,17.5581,244100.0
2010-01-28 15:30:00,29.03,29.04,28.96,29.01,138300.0,17.5581,17.5642,17.5158,17.546,138300.0
2010-01-28 15:40:00,29.0,29.05,28.92,28.93,300500.0,17.54,17.5702,17.4916,17.4977,300500.0
2010-01-28 15:50:00,28.93,28.94,28.87,28.88,395200.0,17.4977,17.5037,17.4614,17.4674,395200.0
2010-01-29 09:30:00,29.0,29.2,28.96,29.12,120800.0,17.54,17.661,17.5158,17.6126,120800.0
2010-01-29 09:40:00,29.11,29.2,29.1,29.2,156600.0,17.6065,17.661,17.6005,17.661,156600.0
2010-01-29 09:50:00,29.2,29.22,29.11,29.18,146700.0,17.661,17.6731,17.6065,17.6489,146700.0
2010-01-29 10:00:00,29.18,29.2,29.14,29.14,100600.0,17.6489,17.661,17.6247,17.6247,100600.0
2010-01-29 10:10:00,29.14,29.25,29.14,29.2,111100.0,17.6247,17.6912,17.6247,17.661,111100.0
2010-01-29 10:20:00,29.21,29.26,29.2,29.22,113000.0,17.667,17.6972,17.661,17.6731,113000.0
2010-01-29 10:30:00,29.22,29.24,29.2,29.22,64000.0,17.6731,17.6852,17.661,17.6731,64000.0
2010-01-29 10:40:00,29.22,29.23,29.15,29.23,46800.0,17.6731,17.6791,17.6307,17.6791,46800.0
2010-01-29 10:50:00,29.23,29.25,29.13,29.24,124800.0,17.6791,17.6912,17.6186,17.6852,124800.0
2010-01-29 11:00:00,29.24,29.31,29.19,29.3,287100.0,17.6852,17.7275,17.6549,17.7214,287100.0
2010-01-29 11:10:00,29.3,29.3,29.18,29.23,140300.0,17.7214,17.7214,17.6489,17.6791,140300.0
2010-01-29 11:20:00,29.23,29.23,29.14,29.2,139900.0,17.6791,17.6791,17.6247,17.661,139900.0
2010-01-29 11:30:00,29.2,29.2,29.1,29.12,121300.0,17.661,17.661,17.6005,17.6126,121300.0
2010-01-29 11:40:00,29.11,29.16,29.1,29.13,55600.0,17.6065,17.6368,17.6005,17.6186,55600.0
2010-01-29 11:50:00,29.14,29.21,29.13,29.13,172500.0,17.6247,17.667,17.6186,17.6186,172500.0
2010-01-29 12:00:00,29.13,29.18,29.07,29.1,100700.0,17.6186,17.6489,17.5823,17.6005,100700.0
2010-01-29 12:10:00,29.1,29.11,29.06,29.1,57800.0,17.6005,17.6065,17.5763,17.6005,57800.0
2010-01-29 12:20:00,29.1,29.1,29.07,29.1,59900.0,17.6005,17.6005,17.5823,17.6005,59900.0
2010-01-29 12:30:00,29.1,29.15,29.07,29.13,76000.0,17.6005,17.6307,17.5823,17.6186,76000.0
2010-01-29 12:40:00,29.14,29.16,29.1,29.16,56600.0,17.6247,17.6368,17.6005,17.6368,56600.0
2010-01-29 12:50:00,29.16,29.23,29.15,29.23,60000.0,17.6368,17.6791,17.6307,17.6791,60000.0
2010-01-29 13:00:00,29.23,29.26,29.2,29.23,152900.0,17.6791,17.6972,17.661,17.6791,152900.0
2010-01-29 13:10:00,29.23,29.23,29.19,29.22,29000.0,17.6791,17.6791,17.6549,17.6731,29000.0
2010-01-29 13:20:00,29.22,29.24,29.2,29.21,19600.0,17.6731,17.6852,17.661,17.667,19600.0
2010-01-29 13:30:00,29.2,29.24,29.18,29.2,63000.0,17.661,17.6852,17.6489,17.661,63000.0
2010-01-29 13:40:00,29.2,29.2,29.13,29.16,189400.0,17.661,17.661,17.6186,17.6368,189400.0
2010-01-29 13:50:00,29.16,29.23,29.16,29.22,160900.0,17.6368,17.6791,17.6368,17.6731,160900.0
2010-01-29 14:00:00,29.22,29.24,29.17,29.21,166800.0,17.6731,17.6852,17.6428,17.667,166800.0
2010-01-29 14:10:00,29.21,29.26,29.17,29.2,148600.0,17.667,17.6972,17.6428,17.661,148600.0
2010-01-29 14:20:00,29.2,29.21,29.17,29.17,167400.0,17.661,17.667,17.6428,17.6428,167400.0
2010-01-29 14:30:00,29.18,29.19,29.09,29.15,193500.0,17.6489,17.6549,17.5944,17.6307,193500.0
2010-01-29 14:40:00,29.16,29.18,29.08,29.09,116900.0,17.6368,17.6489,17.5884,17.5944,116900.0
2010-01-29 14:50:00,29.09,29.1,29.07,29.1,186100.0,17.5944,17.6005,17.5823,17.6005,186100.0
2010-01-29 15:00:00,29.1,29.15,29.08,29.1,200100.0,17.6005,17.6307,17.5884,17.6005,200100.0
2010-01-29 15:10:00,29.1,29.11,29.02,29.1,136300.0,17.6005,17.6065,17.5521,17.6005,136300.0
2010-01-29 15:20:00,29.1,29.1,29.01,29.03,249500.0,17.6005,17.6005,17.546,17.5581,249500.0
2010-01-29 15:30:00,29.02,29.08,28.96,29.06,342200.0,17.5521,17.5884,17.5158,17.5763,342200.0
2010-01-29 15:40:00,29.06,29.1,29.04,29.05,281400.0,17.5763,17.6005,17.5642,17.5702,281400.0
2010-01-29 15:50:00,29.05,29.08,28.98,28.98,1029700.0,17.5702,17.5884,17.5279,17.5279,1029700.0
2010-02-01 09:30:00,29.26,29.26,29.0,29.06,96800.0,17.6972,17.6972,17.54,17.5763,96800.0
2010-02-01 09:40:00,29.07,29.16,29.01,29.14,94000.0,17.5823,17.6368,17.546,17.6247,94000.0
2010-02-01 09:50:00,29.15,29.2,29.07,29.13,117400.0,17.6307,17.661,17.5823,17.6186,117400.0
2010-02-01 10:00:00,29.13,29.19,29.04,29.1,109300.0,17.6186,17.6549,17.5642,17.6005,109300.0
2010-02-01 10:10:00,29.1,29.19,29.09,29.17,75900.0,17.6005,17.6549,17.5944,17.6428,75900.0
2010-02-01 10:20:00,29.16,29.19,29.09,29.11,72500.0,17.6368,17.6549,17.5944,17.6065,72500.0
2010-02-01 10:30:00,29.11,29.18,29.11,29.12,67000.0,17.6065,17.6489,17.6065,17.6126,67000.0
2010-02-01 10:40:00,29.13,29.14,29.1,29.13,71400.0,17.6186,17.6247,17.6005,17.6186,71400.0
2010-02-01 10:50:00,29.13,29.19,29.09,29.11,123600.0,17.6186,17.6549,17.5944,17.6065,123600.0
2010-02-01 11:00:00,29.13,29.17,29.09,29.15,134600.0,17.6186,17.6428,17.5944,17.6307,134600.0
2010-02-01 11:10:00,29.16,29.19,29.14,29.19,325800.0,17.6368,17.6549,17.6247,17.6549,325800.0
2010-02-01 11:20:00,29.19,29.25,29.19,29.24,69200.0,17.6549,17.6912,17.6549,17.6852,69200.0
2010-02-01 11:30:00,29.24,29.25,29.19,29.21,76300.0,17.6852,17.6912,17.6549,17.667,76300.0
2010-02-01 11:40:00,29.21,29.22,29.2,29.22,33700.0,17.667,17.6731,17.661,17.6731,33700.0
2010-02-01 11:50:00,29.22,29.24,29.18,29.18,112100.0,17.6731,17.6852,17.6489,17.6489,112100.0
2010-02-01 12:00:00,29.18,29.2,29.16,29.18,42300.0,17.6489,17.661,17.6368,17.6489,42300.0
2010-02-01 12:10:00,29.17,29.19,29.16,29.18,67900.0,17.6428,17.6549,17.6368,17.6489,67900.0
2010-02-01 12:20:00,29.17,29.22,29.17,29.22,169100.0,17.6428,17.6731,17.6428,17.6731,169100.0
2010-02-01 12:30:00,29.23,29.26,29.21,29.24,98900.0,17.6791,17.6972,17.667,17.6852,98900.0
2010-02-01 12:40:00,29.24,29.26,29.22,29.23,83500.0,17.6852,17.6972,17.6731,17.6791,83500.0
2010-02-01 12:50:00,29.23,29.27,29.23,29.23,135400.0,17.6791,17.7033,17.6791,17.6791,135400.0
2010-02-01 13:00:00,29.24,29.24,29.2,29.23,52300.0,17.6852,17.6852,17.661,17.6791,52300.0
2010-02-01 13:10:00,29.24,29.25,29.22,29.23,53600.0,17.6852,17.6912,17.6731,17.6791,53600.0
2010-02-01 13:20:00,29.23,29.25,29.23,29.24,44300.0,17.6791,17.6912,17.6791,17.6852,44300.0
2010-02-01 13:30:00,29.25,29.26,29.23,29.23,56500.0,17.6912,17.6972,17.6791,17.6791,56500.0
2010-02-01 13:40:00,29.24,29.27,29.23,29.27,70700.0,17.6852,17.7033,17.6791,17.7033,70700.0
2010-02-01 13:50:00,29.26,29.26,29.24,29.25,67400.0,17.6972,17.6972,17.6852,17.6912,67400.0
2010-02-01 14:00:00,29.25,29.27,29.23,29.25,420000.0,17.6912,17.7033,17.6791,17.6912,420000.0
2010-02-01 14:10:00,29.25,29.3,29.25,29.3,54000.0,17.6912,17.7214,17.6912,17.7214,54000.0
2010-02-01 14:20:00,29.29,29.3,29.26,29.29,65800.0,17.7154,17.7214,17.6972,17.7154,65800.0
2010-02-01 14:30:00,29.3,29.32,29.28,29.3,80100.0,17.7214,17.7335,17.7093,17.7214,80100.0
2010-02-01 14:40:00,29.31,29.32,29.26,29.26,112800.0,17.7275,17.7335,17.6972,17.6972,112800.0
2010-02-01 14:50:00,29.27,29.32,29.26,29.29,188800.0,17.7033,17.7335,17.6972,17.7154,188800.0
2010-02-01 15:00:00,29.3,29.32,29.26,29.31,142400.0,17.7214,17.7335,17.6972,17.7275,142400.0
2010-02-01 15:10:00,29.3,29.34,29.3,29.3,102500.0,17.7214,17.7456,17.7214,17.7214,102500.0
2010-02-01 15:20:00,29.3,29.31,29.26,29.26,98900.0,17.7214,17.7275,17.6972,17.6972,98900.0
2010-02-01 15:30:00,29.26,29.28,29.2,29.23,160900.0,17.6972,17.7093,17.661,17.6791,160900.0
2010-02-01 15:40:00,29.23,29.24,29.19,29.24,267400.0,17.6791,17.6852,17.6549,17.6852,267400.0
2010-02-01 15:50:00,29.24,29.35,29.24,29.32,775500.0,17.6852,17.7517,17.6852,17.7335,775500.0
2010-02-02 09:30:00,29.36,29.41,29.13,29.13,122300.0,17.7577,17.788,17.6186,17.6186,122300.0
2010-02-02 09:40:00,29.13,29.14,29.05,29.1,145400.0,17.6186,17.6247,17.5702,17.6005,145400.0
2010-02-02 09:50:00,29.1,29.12,29.04,29.09,175800.0,17.6005,17.6126,17.5642,17.5944,175800.0
2010-02-02 10:00:00,29.09,29.15,28.97,29.07,154400.0,17.5944,17.6307,17.5218,17.5823,154400.0
2010-02-02 10:10:00,29.07,29.36,29.05,29.31,159800.0,17.5823,17.7577,17.5702,17.7275,159800.0
2010-02-02 10:20:00,29.31,29.44,29.3,29.43,84600.0,17.7275,17.8061,17.7214,17.8001,84600.0
2010-02-02 10:30:00,29.44,29.49,29.4,29.41,138500.0,17.8061,17.8364,17.7819,17.788,138500.0
2010-02-02 10:40:00,29.41,29.42,29.31,29.38,62400.0,17.788,17.794,17.7275,17.7698,62400.0
2010-02-02 10:50:00,29.37,29.41,29.33,29.34,70700.0,17.7638,17.788,17.7396,17.7456,70700.0
2010-02-02 11:00:00,29.34,29.35,29.25,29.28,90900.0,17.7456,17.7517,17.6912,17.7093,90900.0
2010-02-02 11:10:00,29.28,29.37,29.27,29.36,58100.0,17.7093,17.7638,17.7033,17.7577,58100.0
2010-02-02 11:20:00,29.37,29.41,29.35,29.37,46800.0,17.7638,17.788,17.7517,17.7638,46800.0
2010-02-02 11:30:00,29.36,29.38,29.35,29.36,26500.0,17.7577,17.7698,17.7517,17.7577,26500.0
2010-02-02 11:40:00,29.36,29.41,29.36,29.4,45700.0,17.7577,17.788,17.7577,17.7819,45700.0
2010-02-02 11:50:00,29.41,29.44,29.37,29.4,55600.0,17.788,17.8061,17.7638,17.7819,55600.0
2010-02-02 12:00:00,29.4,29.42,29.33,29.41,48800.0,17.7819,17.794,17.7396,17.788,48800.0
2010-02-02 12:10:00,29.41,29.43,29.4,29.43,35500.0,17.788,17.8001,17.7819,17.8001,35500.0
2010-02-02 12:20:00,29.43,29.51,29.43,29.5,101300.0,17.8001,17.8485,17.8001,17.8424,101300.0
2010-02-02 12:30:00,29.5,29.53,29.5,29.52,90700.0,17.8424,17.8606,17.8424,17.8545,90700.0
2010-02-02 12:40:00,29.51,29.53,29.5,29.5,57500.0,17.8485,17.8606,17.8424,17.8424,57500.0
2010-02-02 12:50:00,29.5,29.54,29.5,29.53,51800.0,17.8424,17.8666,17.8424,17.8606,51800.0
2010-02-02 13:00:00,29.53,29.53,29.49,29.5,63300.0,17.8606,17.8606,17.8364,17.8424,63300.0
2010-02-02 13:10:00,29.5,29.53,29.48,29.53,76300.0,17.8424,17.8606,17.8303,17.8606,76300.0
2010-02-02 13:20:00,29.53,29.57,29.53,29.55,47800.0,17.8606,17.8847,17.8606,17.8726,47800.0
2010-02-02 13:30:00,29.55,29.59,29.54,29.58,52200.0,17.8726,17.8968,17.8666,17.8908,52200.0
2010-02-02 13:40:00,29.59,29.61,29.55,29.55,29600.0,17.8968,17.9089,17.8726,17.8726,29600.0
2010-02-02 13:50:00,29.56,29.6,29.55,29.56,61000.0,17.8787,17.9029,17.8726,17.8787,61000.0
2010-02-02 14:00:00,29.56,29.57,29.54,29.55,42400.0,17.8787,17.8847,17.8666,17.8726,42400.0
2010-02-02 14:10:00,29.54,29.55,29.5,29.55,92300.0,17.8666,17.8726,17.8424,17.8726,92300.0
2010-02-02 14:20:00,29.55,29.59,29.54,29.54,51900.0,17.8726,17.8968,17.8666,17.8666,51900.0
2010-02-02 14:30:00,29.55,29.55,29.52,29.54,34700.0,17.8726,17.8726,17.8545,17.8666,34700.0
2010-02-02 14:40:00,29.54,29.55,29.48,29.52,87400.0,17.8666,17.8726,17.8303,17.8545,87400.0
2010-02-02 14:50:00,29.52,29.54,29.5,29.54,66000.0,17.8545,17.8666,17.8424,17.8666,66000.0
2010-02-02 15:00:00,29.54,29.54,29.52,29.52,59400.0,17.8666,17.8666,17.8545,17.8545,59400.0
2010-02-02 15:10:00,29.53,29.6,29.52,29.6,118300.0,17.8606,17.9029,17.8545,17.9029,118300.0
2010-02-02 15:20:00,29.59,29.62,29.55,29.56,59500.0,17.8968,17.915,17.8726,17.8787,59500.0
2010-02-02 15:30:00,29.56,29.57,29.52,29.53,72200.0,17.8787,17.8847,17.8545,17.8606,72200.0
2010-02-02 15:40:00,29.53,29.54,29.52,29.53,203400.0,17.8606,17.8666,17.8545,17.8606,203400.0
2010-02-02 15:50:00,29.53,29.53,29.5,29.52,189800.0,17.8606,17.8606,17.8424,17.8545,189800.0
2010-02-03 09:30:00,29.51,29.55,29.31,29.32,105300.0,17.8485,17.8726,17.7275,17.7335,105300.0
2010-02-03 09:40:00,29.34,29.48,29.33,29.43,52200.0,17.7456,17.8303,17.7396,17.8001,52200.0
2010-02-03 09:50:00,29.44,29.49,29.4,29.45,92700.0,17.8061,17.8364,17.7819,17.8122,92700.0
2010-02-03 10:00:00,29.44,29.49,29.4,29.48,71100.0,17.8061,17.8364,17.7819,17.8303,71100.0
2010-02-03 10:10:00,29.48,29.48,29.38,29.41,47800.0,17.8303,17.8303,17.7698,17.788,47800.0
2010-02-03 10:20:00,29.41,29.43,29.38,29.4,65300.0,17.788,17.8001,17.7698,17.7819,65300.0
2010-02-03 10:30:00,29.4,29.43,29.35,29.36,62600.0,17.7819,17.8001,17.7517,17.7577,62600.0
2010-02-03 10:40:00,29.37,29.4,29.31,29.4,47500.0,17.7638,17.7819,17.7275,17.7819,47500.0
2010-02-03 10:50:00,29.4,29.4,29.3,29.33,38400.0,17.7819,17.7819,17.7214,17.7396,38400.0
2010-02-03 11:00:00,29.33,29.43,29.33,29.41,47500.0,17.7396,17.8001,17.7396,17.788,47500.0
2010-02-03 11:10:00,29.41,29.44,29.41,29.43,44100.0,17.788,17.8061,17.788,17.8001,44100.0
2010-02-03 11:20:00,29.43,29.48,29.42,29.44,55200.0,17.8001,17.8303,17.794,17.8061,55200.0
2010-02-03 11:30:00,29.44,29.47,29.41,29.41,50400.0,17.8061,17.8243,17.788,17.788,50400.0
2010-02-03 11:40:00,29.42,29.46,29.4,29.42,96300.0,17.794,17.8182,17.7819,17.794,96300.0
2010-02-03 11:50:00,29.41,29.45,29.4,29.41,54700.0,17.788,17.8122,17.7819,17.788,54700.0
2010-02-03 12:00:00,29.4,29.46,29.39,29.46,39700.0,17.7819,17.8182,17.7759,17.8182,39700.0
2010-02-03 12:10:00,29.46,29.51,29.45,29.46,48100.0,17.8182,17.8485,17.8122,17.8182,48100.0
2010-02-03 12:20:00,29.46,29.46,29.41,29.46,46000.0,17.8182,17.8182,17.788,17.8182,46000.0
2010-02-03 12:30:00,29.45,29.52,29.45,29.51,33500.0,17.8122,17.8545,17.8122,17.8485,33500.0
2010-02-03 12:40:00,29.51,29.52,29.45,29.51,70500.0,17.8485,17.8545,17.8122,17.8485,70500.0
2010-02-03 12:50:00,29.51,29.57,29.5,29.53,28300.0,17.8485,17.8847,17.8424,17.8606,28300.0
2010-02-03 13:00:00,29.53,29.63,29.52,29.63,87500.0,17.8606,17.921,17.8545,17.921,87500.0
2010-02-03 13:10:00,29.63,29.63,29.6,29.6,45800.0,17.921,17.921,17.9029,17.9029,45800.0
2010-02-03 13:20:00,29.6,29.6,29.55,29.57,40900.0,17.9029,17.9029,17.8726,17.8847,40900.0
2010-02-03 13:30:00,29.57,29.61,29.57,29.57,35900.0,17.8847,17.9089,17.8847,17.8847,35900.0
2010-02-03 13:40:00,29.57,29.61,29.57,29.61,49600.0,17.8847,17.9089,17.8847,17.9089,49600.0
2010-02-03 13:50:00,29.61,29.61,29.54,29.59,52300.0,17.9089,17.9089,17.8666,17.8968,52300.0
2010-02-03 14:00:00,29.58,29.58,29.52,29.52,51800.0,17.8908,17.8908,17.8545,17.8545,51800.0
2010-02-03 14:10:00,29.52,29.53,29.5,29.51,33100.0,17.8545,17.8606,17.8424,17.8485,33100.0
2010-02-03 14:20:00,29.51,29.53,29.5,29.51,37000.0,17.8485,17.8606,17.8424,17.8485,37000.0
2010-02-03 14:30:00,29.5,29.51,29.47,29.47,38600.0,17.8424,17.8485,17.8243,17.8243,38600.0
2010-02-03 14:40:00,29.48,29.49,29.45,29.46,51800.0,17.8303,17.8364,17.8122,17.8182,51800.0
2010-02-03 14:50:00,29.46,29.53,29.45,29.51,40500.0,17.8182,17.8606,17.8122,17.8485,40500.0
2010-02-03 15:00:00,29.51,29.56,29.5,29.51,82500.0,17.8485,17.8787,17.8424,17.8485,82500.0
2010-02-03 15:10:00,29.5,29.53,29.49,29.5,57600.0,17.8424,17.8606,17.8364,17.8424,57600.0
2010-02-03 15:20:00,29.5,29.51,29.47,29.49,70100.0,17.8424,17.8485,17.8243,17.8364,70100.0
2010-02-03 15:30:00,29.48,29.54,29.48,29.51,52700.0,17.8303,17.8666,17.8303,17.8485,52700.0
2010-02-03 15:40:00,29.51,29.55,29.5,29.52,124400.0,17.8485,17.8726,17.8424,17.8545,124400.0
2010-02-03 15:50:00,29.52,29.52,29.47,29.49,179100.0,17.8545,17.8545,17.8243,17.8364,179100.0
2010-02-04 09:30:00,29.32,29.33,29.21,29.33,105600.0,17.7335,17.7396,17.667,17.7396,105600.0
2010-02-04 09:40:00,29.33,29.33,29.14,29.19,116200.0,17.7396,17.7396,17.6247,17.6549,116200.0
2010-02-04 09:50:00,29.18,29.21,29.11,29.13,154000.0,17.6489,17.667,17.6065,17.6186,154000.0
2010-02-04 10:00:00,29.12,29.18,29.12,29.15,87900.0,17.6126,17.6489,17.6126,17.6307,87900.0
2010-02-04 10:10:00,29.14,29.16,29.07,29.08,245800.0,17.6247,17.6368,17.5823,17.5884,245800.0
2010-02-04 10:20:00,29.08,29.09,28.97,28.97,146600.0,17.5884,17.5944,17.5218,17.5218,146600.0
2010-02-04 10:30:00,28.98,29.08,28.98,29.01,99700.0,17.5279,17.5884,17.5279,17.546,99700.0
2010-02-04 10:40:00,29.02,29.03,28.96,28.99,46600.0,17.5521,17.5581,17.5158,17.5339,46600.0
2010-02-04 10:50:00,29.0,29.01,28.91,28.92,70800.0,17.54,17.546,17.4856,17.4916,70800.0
2010-02-04 11:00:00,28.92,28.96,28.9,28.93,78700.0,17.4916,17.5158,17.4795,17.4977,78700.0
2010-02-04 11:10:00,28.93,28.95,28.88,28.92,60700.0,17.4977,17.5098,17.4674,17.4916,60700.0
2010-02-04 11:20:00,28.91,28.95,28.89,28.95,85900.0,17.4856,17.5098,17.4735,17.5098,85900.0
2010-02-04 11:30:00,28.95,28.98,28.92,28.93,64300.0,17.5098,17.5279,17.4916,17.4977,64300.0
2010-02-04 11:40:00,28.93,28.98,28.89,28.98,95100.0,17.4977,17.5279,17.4735,17.5279,95100.0
2010-02-04 11:50:00,28.97,29.0,28.94,28.98,42500.0,17.5218,17.54,17.5037,17.5279,42500.0
2010-02-04 12:00:00,28.97,29.02,28.95,29.0,34100.0,17.5218,17.5521,17.5098,17.54,34100.0
2010-02-04 12:10:00,29.0,29.01,28.96,28.96,24600.0,17.54,17.546,17.5158,17.5158,24600.0
2010-02-04 12:20:00,28.95,28.99,28.94,28.94,26800.0,17.5098,17.5339,17.5037,17.5037,26800.0
2010-02-04 12:30:00,28.95,28.97,28.93,28.95,37000.0,17.5098,17.5218,17.4977,17.5098,37000.0
2010-02-04 12:40:00,28.95,28.96,28.85,28.86,53400.0,17.5098,17.5158,17.4493,17.4553,53400.0
2010-02-04 12:50:00,28.85,28.95,28.85,28.94,47900.0,17.4493,17.5098,17.4493,17.5037,47900.0
2010-02-04 13:00:00,28.94,28.97,28.92,28.97,29300.0,17.5037,17.5218,17.4916,17.5218,29300.0
2010-02-04 13:10:00,28.97,28.97,28.94,28.96,28900.0,17.5218,17.5218,17.5037,17.5158,28900.0
2010-02-04 13:20:00,28.97,28.97,28.91,28.94,35600.0,17.5218,17.5218,17.4856,17.5037,35600.0
2010-02-04 13:30:00,28.95,28.97,28.92,28.94,60900.0,17.5098,17.5218,17.4916,17.5037,60900.0
2010-02-04 13:40:00,28.94,28.94,28.85,28.93,147700.0,17.5037,17.5037,17.4493,17.4977,147700.0
2010-02-04 13:50:00,28.94,29.01,28.93,28.98,171400.0,17.5037,17.546,17.4977,17.5279,171400.0
2010-02-04 14:00:00,28.97,29.05,28.97,29.0,131100.0,17.5218,17.5702,17.5218,17.54,131100.0
2010-02-04 14:10:00,29.0,29.04,28.99,29.02,176000.0,17.54,17.5642,17.5339,17.5521,176000.0
2010-02-04 14:20:00,29.02,29.08,29.01,29.02,44600.0,17.5521,17.5884,17.546,17.5521,44600.0
2010-02-04 14:30:00,29.02,29.07,28.99,29.07,43700.0,17.5521,17.5823,17.5339,17.5823,43700.0
2010-02-04 14:40:00,29.06,29.08,29.05,29.06,67200.0,17.5763,17.5884,17.5702,17.5763,67200.0
2010-02-04 14:50:00,29.05,29.09,29.03,29.06,96100.0,17.5702,17.5944,17.5581,17.5763,96100.0
2010-02-04 15:00:00,29.06,29.09,29.04,29.06,230100.0,17.5763,17.5944,17.5642,17.5763,230100.0
2010-02-04 15:10:00,29.06,29.08,29.05,29.06,208100.0,17.5763,17.5884,17.5702,17.5763,208100.0
2010-02-04 15:20:00,29.06,29.07,29.01,29.02,216600.0,17.5763,17.5823,17.546,17.5521,216600.0
2010-02-04 15:30:00,29.02,29.03,28.96,28.96,226000.0,17.5521,17.5581,17.5158,17.5158,226000.0
2010-02-04 15:40:00,28.96,29.01,28.96,29.01,330600.0,17.5158,17.546,17.5158,17.546,330600.0
2010-02-04 15:50:00,29.01,29.03,28.99,28.99,628000.0,17.546,17.5581,17.5339,17.5339,628000.0
2010-02-05 09:30:00,28.95,29.08,28.82,28.83,160300.0,17.5098,17.5884,17.4311,17.4372,160300.0
2010-02-05 09:40:00,28.83,28.88,28.69,28.69,124900.0,17.4372,17.4674,17.3525,17.3525,124900.0
2010-02-05 09:50:00,28.69,28.76,28.62,28.68,108700.0,17.3525,17.3948,17.3102,17.3464,108700.0
2010-02-05 10:00:00,28.68,28.76,28.66,28.72,81200.0,17.3464,17.3948,17.3344,17.3706,81200.0
2010-02-05 10:10:00,28.72,28.75,28.61,28.61,69600.0,17.3706,17.3888,17.3041,17.3041,69600.0
2010-02-05 10:20:00,28.62,28.88,28.62,28.85,124300.0,17.3102,17.4674,17.3102,17.4493,124300.0
2010-02-05 10:30:00,28.84,28.95,28.83,28.83,112600.0,17.4432,17.5098,17.4372,17.4372,112600.0
2010-02-05 10:40:00,28.83,28.9,28.83,28.83,87200.0,17.4372,17.4795,17.4372,17.4372,87200.0
2010-02-05 10:50:00,28.83,28.86,28.76,28.78,60600.0,17.4372,17.4553,17.3948,17.4069,60600.0
2010-02-05 11:00:00,28.78,28.81,28.69,28.73,108400.0,17.4069,17.4251,17.3525,17.3767,108400.0
2010-02-05 11:10:00,28.73,28.81,28.68,28.8,136400.0,17.3767,17.4251,17.3464,17.419,136400.0
2010-02-05 11:20:00,28.81,28.81,28.72,28.78,67300.0,17.4251,17.4251,17.3706,17.4069,67300.0
2010-02-05 11:30:00,28.78,28.81,28.69,28.73,68200.0,17.4069,17.4251,17.3525,17.3767,68200.0
2010-02-05 11:40:00,28.73,28.75,28.65,28.75,114400.0,17.3767,17.3888,17.3283,17.3888,114400.0
2010-02-05 11:50:00,28.74,28.78,28.7,28.74,63500.0,17.3827,17.4069,17.3585,17.3827,63500.0
2010-02-05 12:00:00,28.74,28.79,28.74,28.76,42700.0,17.3827,17.413,17.3827,17.3948,42700.0
2010-02-05 12:10:00,28.76,28.76,28.7,28.76,34900.0,17.3948,17.3948,17.3585,17.3948,34900.0
2010-02-05 12:20:00,28.76,28.79,28.72,28.77,57800.0,17.3948,17.413,17.3706,17.4009,57800.0
2010-02-05 12:30:00,28.77,28.78,28.7,28.71,47500.0,17.4009,17.4069,17.3585,17.3646,47500.0
2010-02-05 12:40:00,28.7,28.75,28.7,28.73,43600.0,17.3585,17.3888,17.3585,17.3767,43600.0
2010-02-05 12:50:00,28.73,28.79,28.69,28.79,35200.0,17.3767,17.413,17.3525,17.413,35200.0
2010-02-05 13:00:00,28.79,28.79,28.7,28.7,33400.0,17.413,17.413,17.3585,17.3585,33400.0
2010-02-05 13:10:00,28.7,28.72,28.67,28.7,42500.0,17.3585,17.3706,17.3404,17.3585,42500.0
2010-02-05 13:20:00,28.69,28.69,28.6,28.61,88500.0,17.3525,17.3525,17.2981,17.3041,88500.0
2010-02-05 13:30:00,28.6,28.62,28.52,28.54,83900.0,17.2981,17.3102,17.2497,17.2618,83900.0
2010-02-05 13:40:00,28.54,28.54,28.5,28.53,64000.0,17.2618,17.2618,17.2376,17.2557,64000.0
2010-02-05 13:50:00,28.52,28.55,28.5,28.53,58500.0,17.2497,17.2678,17.2376,17.2557,58500.0
2010-02-05 14:00:00,28.53,28.61,28.53,28.57,81000.0,17.2557,17.3041,17.2557,17.2799,81000.0
2010-02-05 14:10:00,28.57,28.65,28.56,28.65,46500.0,17.2799,17.3283,17.2739,17.3283,46500.0
2010-02-05 14:20:00,28.65,28.65,28.59,28.62,50500.0,17.3283,17.3283,17.292,17.3102,50500.0
2010-02-05 14:30:00,28.61,28.66,28.57,28.6,100100.0,17.3041,17.3344,17.2799,17.2981,100100.0
2010-02-05 14:40:00,28.6,28.66,28.56,28.66,97100.0,17.2981,17.3344,17.2739,17.3344,97100.0
2010-02-05 14:50:00,28.65,28.7,28.63,28.64,98800.0,17.3283,17.3585,17.3162,17.3223,98800.0
2010-02-05 15:00:00,28.65,28.88,28.63,28.85,252700.0,17.3283,17.4674,17.3162,17.4493,252700.0
2010-02-05 15:10:00,28.86,28.99,28.8,28.87,236400.0,17.4553,17.5339,17.419,17.4614,236400.0
2010-02-05 15:20:00,28.87,28.93,28.79,28.8,126300.0,17.4614,17.4977,17.413,17.419,126300.0
2010-02-05 15:30:00,28.8,28.93,28.79,28.87,196300.0,17.419,17.4977,17.413,17.4614,196300.0
2010-02-05 15:40:00,28.86,28.91,28.8,28.8,130200.0,17.4553,17.4856,17.419,17.419,130200.0
2010-02-05 15:50:00,28.8,28.94,28.8,28.93,364300.0,17.419,17.5037,17.419,17.4977,364300.0
2010-02-08 09:30:00,28.83,28.93,28.71,28.84,109000.0,17.4372,17.4977,17.3646,17.4432,109000.0
2010-02-08 09:40:00,28.84,28.85,28.75,28.78,117100.0,17.4432,17.4493,17.3888,17.4069,117100.0
2010-02-08 09:50:00,28.78,28.88,28.71,28.84,70600.0,17.4069,17.4674,17.3646,17.4432,70600.0
2010-02-08 10:00:00,28.86,28.93,28.84,28.89,72600.0,17.4553,17.4977,17.4432,17.4735,72600.0
2010-02-08 10:10:00,28.88,28.94,28.88,28.92,34800.0,17.4674,17.5037,17.4674,17.4916,34800.0
2010-02-08 10:20:00,28.92,28.94,28.84,28.89,36300.0,17.4916,17.5037,17.4432,17.4735,36300.0
2010-02-08 10:30:00,28.89,28.96,28.87,28.95,83300.0,17.4735,17.5158,17.4614,17.5098,83300.0
2010-02-08 10:40:00,28.95,29.01,28.94,29.0,86100.0,17.5098,17.546,17.5037,17.54,86100.0
2010-02-08 10:50:00,29.0,29.01,28.95,28.99,38600.0,17.54,17.546,17.5098,17.5339,38600.0
2010-02-08 11:00:00,28.99,29.06,28.97,29.01,135000.0,17.5339,17.5763,17.5218,17.546,135000.0
2010-02-08 11:10:00,29.0,29.05,29.0,29.0,56700.0,17.54,17.5702,17.54,17.54,56700.0
2010-02-08 11:20:00,29.0,29.06,29.0,29.03,66700.0,17.54,17.5763,17.54,17.5581,66700.0
2010-02-08 11:30:00,29.02,29.05,29.0,29.02,34700.0,17.5521,17.5702,17.54,17.5521,34700.0
2010-02-08 11:40:00,29.02,29.09,29.01,29.05,31500.0,17.5521,17.5944,17.546,17.5702,31500.0
2010-02-08 11:50:00,29.06,29.07,29.01,29.05,25200.0,17.5763,17.5823,17.546,17.5702,25200.0
2010-02-08 12:00:00,29.05,29.07,29.0,29.05,39600.0,17.5702,17.5823,17.54,17.5702,39600.0
2010-02-08 12:10:00,29.05,29.06,29.02,29.05,14500.0,17.5702,17.5763,17.5521,17.5702,14500.0
2010-02-08 12:20:00,29.05,29.08,29.02,29.07,13900.0,17.5702,17.5884,17.5521,17.5823,13900.0
2010-02-08 12:30:00,29.07,29.08,29.0,29.06,82000.0,17.5823,17.5884,17.54,17.5763,82000.0
2010-02-08 12:40:00,29.06,29.08,29.04,29.05,24200.0,17.5763,17.5884,17.5642,17.5702,24200.0
2010-02-08 12:50:00,29.04,29.09,29.04,29.06,31000.0,17.5642,17.5944,17.5642,17.5763,31000.0
2010-02-08 13:00:00,29.07,29.08,28.99,29.0,81800.0,17.5823,17.5884,17.5339,17.54,81800.0
2010-02-08 13:10:00,29.0,29.02,28.99,29.02,83300.0,17.54,17.5521,17.5339,17.5521,83300.0
2010-02-08 13:20:00,29.01,29.03,29.0,29.03,20500.0,17.546,17.5581,17.54,17.5581,20500.0
2010-02-08 13:30:00,29.03,29.04,29.0,29.01,23700.0,17.5581,17.5642,17.54,17.546,23700.0
2010-02-08 13:40:00,29.01,29.02,28.99,29.02,84900.0,17.546,17.5521,17.5339,17.5521,84900.0
2010-02-08 13:50:00,29.02,29.03,28.97,29.03,51600.0,17.5521,17.5581,17.5218,17.5581,51600.0
2010-02-08 14:00:00,29.03,29.08,29.03,29.07,71000.0,17.5581,17.5884,17.5581,17.5823,71000.0
2010-02-08 14:10:00,29.05,29.06,29.03,29.03,78600.0,17.5702,17.5763,17.5581,17.5581,78600.0
2010-02-08 14:20:00,29.03,29.05,29.03,29.04,41300.0,17.5581,17.5702,17.5581,17.5642,41300.0
2010-02-08 14:30:00,29.04,29.07,29.01,29.01,99800.0,17.5642,17.5823,17.546,17.546,99800.0
2010-02-08 14:40:00,29.01,29.04,29.0,29.02,55900.0,17.546,17.5642,17.54,17.5521,55900.0
2010-02-08 14:50:00,29.01,29.02,28.98,29.0,60900.0,17.546,17.5521,17.5279,17.54,60900.0
2010-02-08 15:00:00,29.0,29.01,28.94,28.99,70400.0,17.54,17.546,17.5037,17.5339,70400.0
2010-02-08 15:10:00,28.99,29.01,28.97,28.98,89400.0,17.5339,17.546,17.5218,17.5279,89400.0
2010-02-08 15:20:00,28.98,29.0,28.97,28.99,68700.0,17.5279,17.54,17.5218,17.5339,68700.0
2010-02-08 15:30:00,29.0,29.01,28.98,29.0,96700.0,17.54,17.546,17.5279,17.54,96700.0
2010-02-08 15:40:00,29.0,29.01,28.93,28.94,127000.0,17.54,17.546,17.4977,17.5037,127000.0
2010-02-08 15:50:00,28.94,28.94,28.86,28.87,228300.0,17.5037,17.5037,17.4553,17.4614,228300.0
2010-02-09 09:30:00,29.23,29.28,29.0,29.0,57700.0,17.6791,17.7093,17.54,17.54,57700.0
2010-02-09 09:40:00,29.0,29.04,28.96,28.97,43600.0,17.54,17.5642,17.5158,17.5218,43600.0
2010-02-09 09:50:00,28.96,29.05,28.94,28.99,38800.0,17.5158,17.5702,17.5037,17.5339,38800.0
2010-02-09 10:00:00,28.99,29.05,28.94,29.04,45400.0,17.5339,17.5702,17.5037,17.5642,45400.0
2010-02-09 10:10:00,29.03,29.15,29.02,29.13,66700.0,17.5581,17.6307,17.5521,17.6186,66700.0
2010-02-09 10:20:00,29.12,29.13,29.06,29.09,30200.0,17.6126,17.6186,17.5763,17.5944,30200.0
2010-02-09 10:30:00,29.08,29.1,29.06,29.07,74000.0,17.5884,17.6005,17.5763,17.5823,74000.0
2010-02-09 10:40:00,29.07,29.1,29.06,29.09,77700.0,17.5823,17.6005,17.5763,17.5944,77700.0
2010-02-09 10:50:00,29.1,29.14,29.08,29.08,91300.0,17.6005,17.6247,17.5884,17.5884,91300.0
2010-02-09 11:00:00,29.08,29.08,28.89,28.93,59400.0,17.5884,17.5884,17.4735,17.4977,59400.0
2010-02-09 11:10:00,28.93,29.0,28.89,28.96,69800.0,17.4977,17.54,17.4735,17.5158,69800.0
2010-02-09 11:20:00,28.96,29.0,28.96,28.98,39700.0,17.5158,17.54,17.5158,17.5279,39700.0
2010-02-09 11:30:00,28.98,29.23,28.96,29.18,107000.0,17.5279,17.6791,17.5158,17.6489,107000.0
2010-02-09 11:40:00,29.18,29.21,29.12,29.17,75800.0,17.6489,17.667,17.6126,17.6428,75800.0
2010-02-09 11:50:00,29.16,29.27,29.15,29.18,46900.0,17.6368,17.7033,17.6307,17.6489,46900.0
2010-02-09 12:00:00,29.18,29.32,29.18,29.28,38100.0,17.6489,17.7335,17.6489,17.7093,38100.0
2010-02-09 12:10:00,29.28,29.35,29.27,29.32,101100.0,17.7093,17.7517,17.7033,17.7335,101100.0
2010-02-09 12:20:00,29.32,29.32,29.25,29.25,93600.0,17.7335,17.7335,17.6912,17.6912,93600.0
2010-02-09 12:30:00,29.26,29.27,29.21,29.21,70400.0,17.6972,17.7033,17.667,17.667,70400.0
2010-02-09 12:40:00,29.21,29.23,29.04,29.11,196800.0,17.667,17.6791,17.5642,17.6065,196800.0
2010-02-09 12:50:00,29.1,29.17,29.03,29.15,70400.0,17.6005,17.6428,17.5581,17.6307,70400.0
2010-02-09 13:00:00,29.15,29.2,29.11,29.13,30700.0,17.6307,17.661,17.6065,17.6186,30700.0
2010-02-09 13:10:00,29.13,29.17,29.12,29.12,13100.0,17.6186,17.6428,17.6126,17.6126,13100.0
2010-02-09 13:20:00,29.12,29.16,29.1,29.13,34200.0,17.6126,17.6368,17.6005,17.6186,34200.0
2010-02-09 13:30:00,29.13,29.16,29.1,29.15,38200.0,17.6186,17.6368,17.6005,17.6307,38200.0
2010-02-09 13:40:00,29.15,29.17,29.11,29.17,43400.0,17.6307,17.6428,17.6065,17.6428,43400.0
2010-02-09 13:50:00,29.16,29.17,29.11,29.13,26500.0,17.6368,17.6428,17.6065,17.6186,26500.0
2010-02-09 14:00:00,29.13,29.14,29.1,29.1,56600.0,17.6186,17.6247,17.6005,17.6005,56600.0
2010-02-09 14:10:00,29.1,29.12,29.05,29.05,33000.0,17.6005,17.6126,17.5702,17.5702,33000.0
2010-02-09 14:20:00,29.06,29.11,29.05,29.11,21900.0,17.5763,17.6065,17.5702,17.6065,21900.0
2010-02-09 14:30:00,29.12,29.15,29.12,29.13,31500.0,17.6126,17.6307,17.6126,17.6186,31500.0
2010-02-09 14:40:00,29.13,29.15,29.09,29.09,52100.0,17.6186,17.6307,17.5944,17.5944,52100.0
2010-02-09 14:50:00,29.09,29.13,29.05,29.1,55600.0,17.5944,17.6186,17.5702,17.6005,55600.0
2010-02-09 15:00:00,29.1,29.15,29.1,29.14,54300.0,17.6005,17.6307,17.6005,17.6247,54300.0
2010-02-09 15:10:00,29.14,29.18,29.12,29.13,79900.0,17.6247,17.6489,17.6126,17.6186,79900.0
2010-02-09 15:20:00,29.14,29.17,29.12,29.15,153100.0,17.6247,17.6428,17.6126,17.6307,153100.0
2010-02-09 15:30:00,29.15,29.16,29.11,29.12,91000.0,17.6307,17.6368,17.6065,17.6126,91000.0
2010-02-09 15:40:00,29.12,29.12,29.06,29.09,76200.0,17.6126,17.6126,17.5763,17.5944,76200.0
2010-02-09 15:50:00,29.09,29.13,29.05,29.11,221800.0,17.5944,17.6186,17.5702,17.6065,221800.0
2010-02-10 09:30:00,29.09,29.16,29.05,29.06,52700.0,17.5944,17.6368,17.5702,17.5763,52700.0
2010-02-10 09:40:00,29.06,29.07,28.95,29.0,53000.0,17.5763,17.5823,17.5098,17.54,53000.0
2010-02-10 09:50:00,29.0,29.11,28.99,29.05,42800.0,17.54,17.6065,17.5339,17.5702,42800.0
2010-02-10 10:00:00,29.05,29.07,28.83,28.84,77600.0,17.5702,17.5823,17.4372,17.4432,77600.0
2010-02-10 10:10:00,28.85,28.92,28.82,28.92,69600.0,17.4493,17.4916,17.4311,17.4916,69600.0
2010-02-10 10:20:00,28.92,28.96,28.89,28.93,57100.0,17.4916,17.5158,17.4735,17.4977,57100.0
2010-02-10 10:30:00,28.93,28.95,28.9,28.92,87600.0,17.4977,17.5098,17.4795,17.4916,87600.0
2010-02-10 10:40:00,28.92,28.98,28.91,28.98,72900.0,17.4916,17.5279,17.4856,17.5279,72900.0
2010-02-10 10:50:00,28.97,29.03,28.97,29.03,40500.0,17.5218,17.5581,17.5218,17.5581,40500.0
2010-02-10 11:00:00,29.02,29.07,28.99,29.06,28200.0,17.5521,17.5823,17.5339,17.5763,28200.0
2010-02-10 11:10:00,29.06,29.07,29.03,29.03,13500.0,17.5763,17.5823,17.5581,17.5581,13500.0
2010-02-10 11:20:00,29.03,29.09,29.02,29.09,35600.0,17.5581,17.5944,17.5521,17.5944,35600.0
2010-02-10 11:30:00,29.09,29.12,29.08,29.08,21700.0,17.5944,17.6126,17.5884,17.5884,21700.0
2010-02-10 11:40:00,29.08,29.09,29.04,29.05,26400.0,17.5884,17.5944,17.5642,17.5702,26400.0
2010-02-10 11:50:00,29.06,29.07,29.01,29.04,23300.0,17.5763,17.5823,17.546,17.5642,23300.0
2010-02-10 12:00:00,29.04,29.09,29.01,29.08,34000.0,17.5642,17.5944,17.546,17.5884,34000.0
2010-02-10 12:10:00,29.08,29.08,29.01,29.02,17800.0,17.5884,17.5884,17.546,17.5521,17800.0
2010-02-10 12:20:00,29.02,29.14,29.02,29.12,48700.0,17.5521,17.6247,17.5521,17.6126,48700.0
2010-02-10 12:30:00,29.13,29.17,29.13,29.14,27700.0,17.6186,17.6428,17.6186,17.6247,27700.0
2010-02-10 12:40:00,29.15,29.18,29.14,29.16,34000.0,17.6307,17.6489,17.6247,17.6368,34000.0
2010-02-10 12:50:00,29.15,29.16,29.1,29.11,18700.0,17.6307,17.6368,17.6005,17.6065,18700.0
2010-02-10 13:00:00,29.11,29.12,29.09,29.1,20700.0,17.6065,17.6126,17.5944,17.6005,20700.0
2010-02-10 13:10:00,29.09,29.14,29.08,29.13,26400.0,17.5944,17.6247,17.5884,17.6186,26400.0
2010-02-10 13:20:00,29.13,29.22,29.12,29.21,55700.0,17.6186,17.6731,17.6126,17.667,55700.0
2010-02-10 13:30:00,29.2,29.22,29.17,29.17,22900.0,17.661,17.6731,17.6428,17.6428,22900.0
2010-02-10 13:40:00,29.17,29.21,29.15,29.16,44600.0,17.6428,17.667,17.6307,17.6368,44600.0
2010-02-10 13:50:00,29.16,29.21,29.16,29.21,33300.0,17.6368,17.667,17.6368,17.667,33300.0
2010-02-10 14:00:00,29.21,29.24,29.2,29.23,33700.0,17.667,17.6852,17.661,17.6791,33700.0
2010-02-10 14:10:00,29.22,29.22,29.16,29.18,41400.0,17.6731,17.6731,17.6368,17.6489,41400.0
2010-02-10 14:20:00,29.18,29.2,29.15,29.19,26500.0,17.6489,17.661,17.6307,17.6549,26500.0
2010-02-10 14:30:00,29.2,29.2,29.12,29.15,51300.0,17.661,17.661,17.6126,17.6307,51300.0
2010-02-10 14:40:00,29.16,29.16,29.14,29.15,24000.0,17.6368,17.6368,17.6247,17.6307,24000.0
2010-02-10 14:50:00,29.15,29.18,29.12,29.15,47500.0,17.6307,17.6489,17.6126,17.6307,47500.0
2010-02-10 15:00:00,29.15,29.17,29.13,29.15,42600.0,17.6307,17.6428,17.6186,17.6307,42600.0
2010-02-10 15:10:00,29.15,29.16,29.11,29.14,38500.0,17.6307,17.6368,17.6065,17.6247,38500.0
2010-02-10 15:20:00,29.13,29.17,29.12,29.17,30800.0,17.6186,17.6428,17.6126,17.6428,30800.0
2010-02-10 15:30:00,29.16,29.16,29.05,29.07,73300.0,17.6368,17.6368,17.5702,17.5823,73300.0
2010-02-10 15:40:00,29.07,29.11,29.06,29.1,63600.0,17.5823,17.6065,17.5763,17.6005,63600.0
2010-02-10 15:50:00,29.09,29.11,29.07,29.08,135000.0,17.5944,17.6065,17.5823,17.5884,135000.0
2010-02-11 09:30:00,29.0,29.13,28.82,28.91,56800.0,17.54,17.6186,17.4311,17.4856,56800.0
2010-02-11 09:40:00,28.9,28.97,28.88,28.93,112900.0,17.4795,17.5218,17.4674,17.4977,112900.0
2010-02-11 09:50:00,28.93,29.0,28.93,28.96,64100.0,17.4977,17.54,17.4977,17.5158,64100.0
2010-02-11 10:00:00,28.96,29.03,28.93,29.0,68400.0,17.5158,17.5581,17.4977,17.54,68400.0
2010-02-11 10:10:00,29.0,29.11,28.99,29.04,51500.0,17.54,17.6065,17.5339,17.5642,51500.0
2010-02-11 10:20:00,29.02,29.07,28.99,29.05,29400.0,17.5521,17.5823,17.5339,17.5702,29400.0
2010-02-11 10:30:00,29.05,29.05,28.96,28.99,45300.0,17.5702,17.5702,17.5158,17.5339,45300.0
2010-02-11 10:40:00,28.98,29.01,28.94,28.96,32000.0,17.5279,17.546,17.5037,17.5158,32000.0
2010-02-11 10:50:00,28.96,28.96,28.93,28.95,32600.0,17.5158,17.5158,17.4977,17.5098,32600.0
2010-02-11 11:00:00,28.95,29.0,28.94,28.99,30500.0,17.5098,17.54,17.5037,17.5339,30500.0
2010-02-11 11:10:00,29.0,29.07,29.0,29.04,24000.0,17.54,17.5823,17.54,17.5642,24000.0
2010-02-11 11:20:00,29.03,29.23,29.03,29.21,66100.0,17.5581,17.6791,17.5581,17.667,66100.0
2010-02-11 11:30:00,29.21,29.23,29.18,29.2,53300.0,17.667,17.6791,17.6489,17.661,53300.0
2010-02-11 11:40:00,29.2,29.36,29.18,29.35,61200.0,17.661,17.7577,17.6489,17.7517,61200.0
2010-02-11 11:50:00,29.36,29.39,29.34,29.37,65500.0,17.7577,17.7759,17.7456,17.7638,65500.0
2010-02-11 12:00:00,29.37,29.44,29.37,29.44,36300.0,17.7638,17.8061,17.7638,17.8061,36300.0
2010-02-11 12:10:00,29.43,29.44,29.4,29.4,67600.0,17.8001,17.8061,17.7819,17.7819,67600.0
2010-02-11 12:20:00,29.39,29.4,29.35,29.38,37600.0,17.7759,17.7819,17.7517,17.7698,37600.0
2010-02-11 12:30:00,29.38,29.41,29.35,29.41,63300.0,17.7698,17.788,17.7517,17.788,63300.0
2010-02-11 12:40:00,29.4,29.46,29.4,29.42,39800.0,17.7819,17.8182,17.7819,17.794,39800.0
2010-02-11 12:50:00,29.41,29.44,29.38,29.41,38100.0,17.788,17.8061,17.7698,17.788,38100.0
2010-02-11 13:00:00,29.41,29.44,29.41,29.42,38700.0,17.788,17.8061,17.788,17.794,38700.0
2010-02-11 13:10:00,29.41,29.46,29.41,29.45,28100.0,17.788,17.8182,17.788,17.8122,28100.0
2010-02-11 13:20:00,29.46,29.48,29.43,29.46,41600.0,17.8182,17.8303,17.8001,17.8182,41600.0
2010-02-11 13:30:00,29.45,29.49,29.44,29.46,66800.0,17.8122,17.8364,17.8061,17.8182,66800.0
2010-02-11 13:40:00,29.47,29.47,29.4,29.41,29800.0,17.8243,17.8243,17.7819,17.788,29800.0
2010-02-11 13:50:00,29.4,29.48,29.4,29.46,81200.0,17.7819,17.8303,17.7819,17.8182,81200.0
2010-02-11 14:00:00,29.46,29.51,29.44,29.45,57400.0,17.8182,17.8485,17.8061,17.8122,57400.0
2010-02-11 14:10:00,29.44,29.44,29.41,29.42,25500.0,17.8061,17.8061,17.788,17.794,25500.0
2010-02-11 14:20:00,29.42,29.46,29.41,29.46,74200.0,17.794,17.8182,17.788,17.8182,74200.0
2010-02-11 14:30:00,29.45,29.48,29.43,29.45,26700.0,17.8122,17.8303,17.8001,17.8122,26700.0
2010-02-11 14:40:00,29.45,29.45,29.4,29.4,35000.0,17.8122,17.8122,17.7819,17.7819,35000.0
2010-02-11 14:50:00,29.41,29.44,29.37,29.42,53900.0,17.788,17.8061,17.7638,17.794,53900.0
2010-02-11 15:00:00,29.42,29.42,29.39,29.4,55400.0,17.794,17.794,17.7759,17.7819,55400.0
2010-02-11 15:10:00,29.4,29.42,29.39,29.4,40900.0,17.7819,17.794,17.7759,17.7819,40900.0
2010-02-11 15:20:00,29.39,29.41,29.36,29.41,94200.0,17.7759,17.788,17.7577,17.788,94200.0
2010-02-11 15:30:00,29.4,29.42,29.38,29.4,117200.0,17.7819,17.794,17.7698,17.7819,117200.0
2010-02-11 15:40:00,29.39,29.42,29.39,29.4,179100.0,17.7759,17.794,17.7759,17.7819,179100.0
2010-02-11 15:50:00,29.41,29.44,29.4,29.43,208300.0,17.788,17.8061,17.7819,17.8001,208300.0
2010-02-12 09:30:00,29.25,29.37,28.97,29.2,123300.0,17.6912,17.7638,17.5218,17.661,123300.0
2010-02-12 09:40:00,29.19,29.19,29.11,29.16,52600.0,17.6549,17.6549,17.6065,17.6368,52600.0
2010-02-12 09:50:00,29.17,29.3,29.14,29.29,80600.0,17.6428,17.7214,17.6247,17.7154,80600.0
2010-02-12 10:00:00,29.29,29.34,29.18,29.34,102800.0,17.7154,17.7456,17.6489,17.7456,102800.0
2010-02-12 10:10:00,29.34,29.4,29.31,29.33,93200.0,17.7456,17.7819,17.7275,17.7396,93200.0
2010-02-12 10:20:00,29.33,29.38,29.31,29.37,62800.0,17.7396,17.7698,17.7275,17.7638,62800.0
2010-02-12 10:30:00,29.36,29.4,29.31,29.34,157200.0,17.7577,17.7819,17.7275,17.7456,157200.0
2010-02-12 10:40:00,29.34,29.37,29.33,29.34,91000.0,17.7456,17.7638,17.7396,17.7456,91000.0
2010-02-12 10:50:00,29.34,29.38,29.33,29.35,66600.0,17.7456,17.7698,17.7396,17.7517,66600.0
2010-02-12 11:00:00,29.35,29.4,29.35,29.35,81800.0,17.7517,17.7819,17.7517,17.7517,81800.0
2010-02-12 11:10:00,29.35,29.42,29.34,29.42,61900.0,17.7517,17.794,17.7456,17.794,61900.0
2010-02-12 11:20:00,29.41,29.49,29.41,29.47,67400.0,17.788,17.8364,17.788,17.8243,67400.0
2010-02-12 11:30:00,29.47,29.48,29.39,29.39,33200.0,17.8243,17.8303,17.7759,17.7759,33200.0
2010-02-12 11:40:00,29.39,29.42,29.39,29.4,25500.0,17.7759,17.794,17.7759,17.7819,25500.0
2010-02-12 11:50:00,29.4,29.44,29.39,29.4,51500.0,17.7819,17.8061,17.7759,17.7819,51500.0
2010-02-12 12:00:00,29.4,29.49,29.4,29.48,46500.0,17.7819,17.8364,17.7819,17.8303,46500.0
2010-02-12 12:10:00,29.49,29.59,29.47,29.54,61400.0,17.8364,17.8968,17.8243,17.8666,61400.0
2010-02-12 12:20:00,29.55,29.61,29.54,29.58,54700.0,17.8726,17.9089,17.8666,17.8908,54700.0
2010-02-12 12:30:00,29.58,29.61,29.58,29.58,29800.0,17.8908,17.9089,17.8908,17.8908,29800.0
2010-02-12 12:40:00,29.58,29.61,29.57,29.6,36200.0,17.8908,17.9089,17.8847,17.9029,36200.0
2010-02-12 12:50:00,29.6,29.61,29.57,29.59,33200.0,17.9029,17.9089,17.8847,17.8968,33200.0
2010-02-12 13:00:00,29.59,29.59,29.54,29.55,30000.0,17.8968,17.8968,17.8666,17.8726,30000.0
2010-02-12 13:10:00,29.56,29.56,29.45,29.48,87200.0,17.8787,17.8787,17.8122,17.8303,87200.0
2010-02-12 13:20:00,29.48,29.5,29.44,29.47,72600.0,17.8303,17.8424,17.8061,17.8243,72600.0
2010-02-12 13:30:00,29.47,29.49,29.45,29.47,64800.0,17.8243,17.8364,17.8122,17.8243,64800.0
2010-02-12 13:40:00,29.47,29.54,29.47,29.49,57600.0,17.8243,17.8666,17.8243,17.8364,57600.0
2010-02-12 13:50:00,29.5,29.52,29.46,29.47,89500.0,17.8424,17.8545,17.8182,17.8243,89500.0
2010-02-12 14:00:00,29.46,29.51,29.45,29.51,241900.0,17.8182,17.8485,17.8122,17.8485,241900.0
2010-02-12 14:10:00,29.51,29.58,29.51,29.57,42800.0,17.8485,17.8908,17.8485,17.8847,42800.0
2010-02-12 14:20:00,29.58,29.63,29.56,29.61,139900.0,17.8908,17.921,17.8787,17.9089,139900.0
2010-02-12 14:30:00,29.61,29.61,29.57,29.59,45800.0,17.9089,17.9089,17.8847,17.8968,45800.0
2010-02-12 14:40:00,29.59,29.59,29.55,29.56,65100.0,17.8968,17.8968,17.8726,17.8787,65100.0
2010-02-12 14:50:00,29.55,29.56,29.5,29.53,45400.0,17.8726,17.8787,17.8424,17.8606,45400.0
2010-02-12 15:00:00,29.52,29.52,29.45,29.48,80400.0,17.8545,17.8545,17.8122,17.8303,80400.0
2010-02-12 15:10:00,29.48,29.49,29.45,29.47,64000.0,17.8303,17.8364,17.8122,17.8243,64000.0
2010-02-12 15:20:00,29.48,29.49,29.46,29.47,42800.0,17.8303,17.8364,17.8182,17.8243,42800.0
2010-02-12 15:30:00,29.47,29.49,29.45,29.49,105000.0,17.8243,17.8364,17.8122,17.8364,105000.0
2010-02-12 15:40:00,29.49,29.53,29.48,29.53,82200.0,17.8364,17.8606,17.8303,17.8606,82200.0
2010-02-12 15:50:00,29.52,29.55,29.49,29.53,357700.0,17.8545,17.8726,17.8364,17.8606,357700.0
2010-02-16 09:30:00,29.78,29.92,29.61,29.64,101300.0,18.0118,18.0964,17.9089,17.9271,101300.0
2010-02-16 09:40:00,29.64,29.65,29.5,29.54,50100.0,17.9271,17.9331,17.8424,17.8666,50100.0
2010-02-16 09:50:00,29.54,29.66,29.54,29.66,26800.0,17.8666,17.9392,17.8666,17.9392,26800.0
2010-02-16 10:00:00,29.66,29.68,29.55,29.55,36500.0,17.9392,17.9513,17.8726,17.8726,36500.0
2010-02-16 10:10:00,29.55,29.68,29.54,29.68,22100.0,17.8726,17.9513,17.8666,17.9513,22100.0
2010-02-16 10:20:00,29.68,29.71,29.66,29.71,30500.0,17.9513,17.9694,17.9392,17.9694,30500.0
2010-02-16 10:30:00,29.71,29.78,29.69,29.76,40500.0,17.9694,18.0118,17.9573,17.9997,40500.0
2010-02-16 10:40:00,29.76,29.81,29.76,29.8,41500.0,17.9997,18.0299,17.9997,18.0239,41500.0
2010-02-16 10:50:00,29.8,29.8,29.76,29.79,65200.0,18.0239,18.0239,17.9997,18.0178,65200.0
2010-02-16 11:00:00,29.79,29.8,29.77,29.79,30300.0,18.0178,18.0239,18.0057,18.0178,30300.0
2010-02-16 11:10:00,29.78,29.79,29.76,29.77,19900.0,18.0118,18.0178,17.9997,18.0057,19900.0
2010-02-16 11:20:00,29.77,29.78,29.74,29.75,20400.0,18.0057,18.0118,17.9876,17.9936,20400.0
2010-02-16 11:30:00,29.75,29.77,29.74,29.74,25500.0,17.9936,18.0057,17.9876,17.9876,25500.0
2010-02-16 11:40:00,29.75,29.81,29.75,29.8,35400.0,17.9936,18.0299,17.9936,18.0239,35400.0
2010-02-16 11:50:00,29.8,29.82,29.79,29.79,21900.0,18.0239,18.036,18.0178,18.0178,21900.0
2010-02-16 12:00:00,29.79,29.86,29.78,29.83,60700.0,18.0178,18.0601,18.0118,18.042,60700.0
2010-02-16 12:10:00,29.83,29.84,29.8,29.82,23900.0,18.042,18.048,18.0239,18.036,23900.0
2010-02-16 12:20:00,29.82,29.82,29.79,29.79,35100.0,18.036,18.036,18.0178,18.0178,35100.0
2010-02-16 12:30:00,29.79,29.79,29.76,29.76,29000.0,18.0178,18.0178,17.9997,17.9997,29000.0
2010-02-16 12:40:00,29.77,29.81,29.76,29.8,39500.0,18.0057,18.0299,17.9997,18.0239,39500.0
2010-02-16 12:50:00,29.79,29.81,29.78,29.8,13800.0,18.0178,18.0299,18.0118,18.0239,13800.0
2010-02-16 13:00:00,29.8,29.81,29.76,29.76,25300.0,18.0239,18.0299,17.9997,17.9997,25300.0
2010-02-16 13:10:00,29.76,29.79,29.76,29.78,27600.0,17.9997,18.0178,17.9997,18.0118,27600.0
2010-02-16 13:20:00,29.78,29.8,29.76,29.76,55500.0,18.0118,18.0239,17.9997,17.9997,55500.0
2010-02-16 13:30:00,29.77,29.78,29.74,29.76,55300.0,18.0057,18.0118,17.9876,17.9997,55300.0
2010-02-16 13:40:00,29.77,29.8,29.75,29.76,56000.0,18.0057,18.0239,17.9936,17.9997,56000.0
2010-02-16 13:50:00,29.76,29.76,29.75,29.75,7900.0,17.9997,17.9997,17.9936,17.9936,7900.0
2010-02-16 14:00:00,29.75,29.75,29.73,29.75,29500.0,17.9936,17.9936,17.9815,17.9936,29500.0
2010-02-16 14:10:00,29.74,29.78,29.74,29.76,22600.0,17.9876,18.0118,17.9876,17.9997,22600.0
2010-02-16 14:20:00,29.77,29.81,29.76,29.79,30600.0,18.0057,18.0299,17.9997,18.0178,30600.0
2010-02-16 14:30:00,29.79,29.79,29.75,29.75,23400.0,18.0178,18.0178,17.9936,17.9936,23400.0
2010-02-16 14:40:00,29.75,29.77,29.74,29.76,12000.0,17.9936,18.0057,17.9876,17.9997,12000.0
2010-02-16 14:50:00,29.77,29.81,29.76,29.78,33300.0,18.0057,18.0299,17.9997,18.0118,33300.0
2010-02-16 15:00:00,29.78,29.81,29.78,29.8,30400.0,18.0118,18.0299,18.0118,18.0239,30400.0
2010-02-16 15:10:00,29.8,29.82,29.76,29.78,63000.0,18.0239,18.036,17.9997,18.0118,63000.0
2010-02-16 15:20:00,29.78,29.81,29.77,29.79,33800.0,18.0118,18.0299,18.0057,18.0178,33800.0
2010-02-16 15:30:00,29.79,29.86,29.79,29.86,60600.0,18.0178,18.0601,18.0178,18.0601,60600.0
2010-02-16 15:40:00,29.85,29.9,29.85,29.9,74300.0,18.0541,18.0843,18.0541,18.0843,74300.0
2010-02-16 15:50:00,29.9,29.91,29.84,29.87,252800.0,18.0843,18.0904,18.048,18.0662,252800.0
2010-02-17 09:30:00,30.12,30.12,29.92,30.03,132800.0,18.2174,18.2174,18.0964,18.163,132800.0
2010-02-17 09:40:00,30.03,30.05,29.96,30.05,35900.0,18.163,18.1751,18.1206,18.1751,35900.0
2010-02-17 09:50:00,30.05,30.05,29.98,30.01,26000.0,18.1751,18.1751,18.1327,18.1509,26000.0
2010-02-17 10:00:00,30.01,30.07,29.98,30.07,47500.0,18.1509,18.1872,18.1327,18.1872,47500.0
2010-02-17 10:10:00,30.07,30.09,30.05,30.07,21200.0,18.1872,18.1993,18.1751,18.1872,21200.0
2010-02-17 10:20:00,30.07,30.08,30.0,30.05,29200.0,18.1872,18.1932,18.1448,18.1751,29200.0
2010-02-17 10:30:00,30.05,30.11,30.04,30.07,52200.0,18.1751,18.2114,18.169,18.1872,52200.0
2010-02-17 10:40:00,30.07,30.07,30.01,30.03,43900.0,18.1872,18.1872,18.1509,18.163,43900.0
2010-02-17 10:50:00,30.05,30.09,30.05,30.09,40900.0,18.1751,18.1993,18.1751,18.1993,40900.0
2010-02-17 11:00:00,30.08,30.08,30.02,30.02,53900.0,18.1932,18.1932,18.1569,18.1569,53900.0
2010-02-17 11:10:00,30.01,30.05,29.99,30.02,40300.0,18.1509,18.1751,18.1388,18.1569,40300.0
2010-02-17 11:20:00,30.02,30.04,29.95,29.96,35900.0,18.1569,18.169,18.1146,18.1206,35900.0
2010-02-17 11:30:00,29.96,30.0,29.92,30.0,43200.0,18.1206,18.1448,18.0964,18.1448,43200.0
2010-02-17 11:40:00,30.0,30.02,29.95,30.01,36200.0,18.1448,18.1569,18.1146,18.1509,36200.0
2010-02-17 11:50:00,30.01,30.05,30.01,30.05,21300.0,18.1509,18.1751,18.1509,18.1751,21300.0
2010-02-17 12:00:00,30.05,30.08,30.05,30.06,9100.0,18.1751,18.1932,18.1751,18.1811,9100.0
2010-02-17 12:10:00,30.07,30.09,30.06,30.09,20300.0,18.1872,18.1993,18.1811,18.1993,20300.0
2010-02-17 12:20:00,30.09,30.12,30.09,30.11,36500.0,18.1993,18.2174,18.1993,18.2114,36500.0
2010-02-17 12:30:00,30.11,30.12,30.1,30.1,19400.0,18.2114,18.2174,18.2053,18.2053,19400.0
2010-02-17 12:40:00,30.1,30.11,30.08,30.09,25000.0,18.2053,18.2114,18.1932,18.1993,25000.0
2010-02-17 12:50:00,30.08,30.11,30.06,30.11,18100.0,18.1932,18.2114,18.1811,18.2114,18100.0
2010-02-17 13:00:00,30.1,30.11,30.09,30.11,19700.0,18.2053,18.2114,18.1993,18.2114,19700.0
2010-02-17 13:10:00,30.11,30.11,30.07,30.1,21600.0,18.2114,18.2114,18.1872,18.2053,21600.0
2010-02-17 13:20:00,30.1,30.11,30.07,30.07,14000.0,18.2053,18.2114,18.1872,18.1872,14000.0
2010-02-17 13:30:00,30.08,30.08,30.06,30.07,16500.0,18.1932,18.1932,18.1811,18.1872,16500.0
2010-02-17 13:40:00,30.06,30.06,30.02,30.04,19200.0,18.1811,18.1811,18.1569,18.169,19200.0
2010-02-17 13:50:00,30.03,30.08,30.03,30.06,20600.0,18.163,18.1932,18.163,18.1811,20600.0
2010-02-17 14:00:00,30.06,30.09,30.02,30.09,79800.0,18.1811,18.1993,18.1569,18.1993,79800.0
2010-02-17 14:10:00,30.09,30.09,30.04,30.06,24600.0,18.1993,18.1993,18.169,18.1811,24600.0
2010-02-17 14:20:00,30.05,30.07,30.03,30.07,23300.0,18.1751,18.1872,18.163,18.1872,23300.0
2010-02-17 14:30:00,30.06,30.08,30.06,30.07,32300.0,18.1811,18.1932,18.1811,18.1872,32300.0
2010-02-17 14:40:00,30.06,30.09,30.05,30.05,14500.0,18.1811,18.1993,18.1751,18.1751,14500.0
2010-02-17 14:50:00,30.05,30.08,30.05,30.07,32000.0,18.1751,18.1932,18.1751,18.1872,32000.0
2010-02-17 15:00:00,30.06,30.07,30.05,30.06,23800.0,18.1811,18.1872,18.1751,18.1811,23800.0
2010-02-17 15:10:00,30.06,30.1,30.05,30.09,25900.0,18.1811,18.2053,18.1751,18.1993,25900.0
2010-02-17 15:20:00,30.08,30.1,30.08,30.1,47700.0,18.1932,18.2053,18.1932,18.2053,47700.0
2010-02-17 15:30:00,30.09,30.12,30.09,30.11,87600.0,18.1993,18.2174,18.1993,18.2114,87600.0
2010-02-17 15:40:00,30.11,30.12,30.09,30.1,76000.0,18.2114,18.2174,18.1993,18.2053,76000.0
2010-02-17 15:50:00,30.09,30.11,30.07,30.08,307200.0,18.1993,18.2114,18.1872,18.1932,307200.0
2010-02-18 09:30:00,30.17,30.28,30.15,30.27,66200.0,18.2476,18.3142,18.2355,18.3081,66200.0
2010-02-18 09:40:00,30.26,30.29,30.13,30.25,38900.0,18.3021,18.3202,18.2234,18.296,38900.0
2010-02-18 09:50:00,30.25,30.32,30.2,30.21,43600.0,18.296,18.3384,18.2658,18.2718,43600.0
2010-02-18 10:00:00,30.21,30.28,30.17,30.26,43500.0,18.2718,18.3142,18.2476,18.3021,43500.0
2010-02-18 10:10:00,30.25,30.29,30.19,30.21,23600.0,18.296,18.3202,18.2597,18.2718,23600.0
2010-02-18 10:20:00,30.19,30.2,30.18,30.2,18900.0,18.2597,18.2658,18.2537,18.2658,18900.0
2010-02-18 10:30:00,30.2,30.23,30.13,30.22,28800.0,18.2658,18.2839,18.2234,18.2779,28800.0
2010-02-18 10:40:00,30.22,30.24,30.2,30.21,54800.0,18.2779,18.29,18.2658,18.2718,54800.0
2010-02-18 10:50:00,30.2,30.22,30.19,30.2,41200.0,18.2658,18.2779,18.2597,18.2658,41200.0
2010-02-18 11:00:00,30.19,30.19,30.14,30.14,39900.0,18.2597,18.2597,18.2295,18.2295,39900.0
2010-02-18 11:10:00,30.14,30.15,30.12,30.13,24300.0,18.2295,18.2355,18.2174,18.2234,24300.0
2010-02-18 11:20:00,30.12,30.16,30.11,30.11,40800.0,18.2174,18.2416,18.2114,18.2114,40800.0
2010-02-18 11:30:00,30.11,30.14,30.09,30.13,29500.0,18.2114,18.2295,18.1993,18.2234,29500.0
2010-02-18 11:40:00,30.12,30.15,30.11,30.11,28500.0,18.2174,18.2355,18.2114,18.2114,28500.0
2010-02-18 11:50:00,30.11,30.11,30.09,30.09,23600.0,18.2114,18.2114,18.1993,18.1993,23600.0
2010-02-18 12:00:00,30.1,30.1,30.09,30.09,9800.0,18.2053,18.2053,18.1993,18.1993,9800.0
2010-02-18 12:10:00,30.1,30.1,30.07,30.07,59300.0,18.2053,18.2053,18.1872,18.1872,59300.0
2010-02-18 12:20:00,30.08,30.08,30.07,30.08,22000.0,18.1932,18.1932,18.1872,18.1932,22000.0
2010-02-18 12:30:00,30.08,30.09,30.07,30.09,16700.0,18.1932,18.1993,18.1872,18.1993,16700.0
2010-02-18 12:40:00,30.08,30.09,30.08,30.09,8500.0,18.1932,18.1993,18.1932,18.1993,8500.0
2010-02-18 12:50:00,30.08,30.09,30.08,30.08,9200.0,18.1932,18.1993,18.1932,18.1932,9200.0
2010-02-18 13:00:00,30.08,30.09,30.06,30.07,137500.0,18.1932,18.1993,18.1811,18.1872,137500.0
2010-02-18 13:10:00,30.07,30.08,30.06,30.07,78300.0,18.1872,18.1932,18.1811,18.1872,78300.0
2010-02-18 13:20:00,30.06,30.07,30.06,30.06,11300.0,18.1811,18.1872,18.1811,18.1811,11300.0
2010-02-18 13:30:00,30.06,30.08,30.06,30.07,28800.0,18.1811,18.1932,18.1811,18.1872,28800.0
2010-02-18 13:40:00,30.08,30.08,30.06,30.06,27300.0,18.1932,18.1932,18.1811,18.1811,27300.0
2010-02-18 13:50:00,30.06,30.07,30.05,30.05,39900.0,18.1811,18.1872,18.1751,18.1751,39900.0
2010-02-18 14:00:00,30.05,30.09,30.05,30.09,36600.0,18.1751,18.1993,18.1751,18.1993,36600.0
2010-02-18 14:10:00,30.09,30.15,30.08,30.15,49000.0,18.1993,18.2355,18.1932,18.2355,49000.0
2010-02-18 14:20:00,30.15,30.17,30.12,30.15,65000.0,18.2355,18.2476,18.2174,18.2355,65000.0
2010-02-18 14:30:00,30.16,30.16,30.14,30.14,105600.0,18.2416,18.2416,18.2295,18.2295,105600.0
2010-02-18 14:40:00,30.14,30.15,30.09,30.11,174600.0,18.2295,18.2355,18.1993,18.2114,174600.0
2010-02-18 14:50:00,30.11,30.13,30.08,30.13,86500.0,18.2114,18.2234,18.1932,18.2234,86500.0
2010-02-18 15:00:00,30.13,30.17,30.12,30.17,24700.0,18.2234,18.2476,18.2174,18.2476,24700.0
2010-02-18 15:10:00,30.17,30.17,30.16,30.17,45500.0,18.2476,18.2476,18.2416,18.2476,45500.0
2010-02-18 15:20:00,30.16,30.17,30.16,30.16,36800.0,18.2416,18.2476,18.2416,18.2416,36800.0
2010-02-18 15:30:00,30.16,30.2,30.14,30.15,159900.0,18.2416,18.2658,18.2295,18.2355,159900.0
2010-02-18 15:40:00,30.14,30.17,30.13,30.17,211600.0,18.2295,18.2476,18.2234,18.2476,211600.0
2010-02-18 15:50:00,30.17,30.18,30.12,30.16,315400.0,18.2476,18.2537,18.2174,18.2416,315400.0
2010-02-19 09:30:00,30.13,30.25,29.93,30.13,324700.0,18.2234,18.296,18.1025,18.2234,324700.0
2010-02-19 09:40:00,30.13,30.15,30.07,30.07,43100.0,18.2234,18.2355,18.1872,18.1872,43100.0
2010-02-19 09:50:00,30.08,30.08,29.99,30.0,95700.0,18.1932,18.1932,18.1388,18.1448,95700.0
2010-02-19 10:00:00,30.01,30.09,29.99,30.06,132600.0,18.1509,18.1993,18.1388,18.1811,132600.0
2010-02-19 10:10:00,30.06,30.06,30.01,30.05,43200.0,18.1811,18.1811,18.1509,18.1751,43200.0
2010-02-19 10:20:00,30.05,30.1,30.04,30.07,105300.0,18.1751,18.2053,18.169,18.1872,105300.0
2010-02-19 10:30:00,30.06,30.06,30.01,30.04,55000.0,18.1811,18.1811,18.1509,18.169,55000.0
2010-02-19 10:40:00,30.05,30.06,30.03,30.04,57500.0,18.1751,18.1811,18.163,18.169,57500.0
2010-02-19 10:50:00,30.03,30.05,30.02,30.04,26100.0,18.163,18.1751,18.1569,18.169,26100.0
2010-02-19 11:00:00,30.04,30.06,30.0,30.06,46200.0,18.169,18.1811,18.1448,18.1811,46200.0
2010-02-19 11:10:00,30.07,30.1,30.05,30.07,75100.0,18.1872,18.2053,18.1751,18.1872,75100.0
2010-02-19 11:20:00,30.06,30.13,30.06,30.11,61800.0,18.1811,18.2234,18.1811,18.2114,61800.0
2010-02-19 11:30:00,30.11,30.11,30.08,30.09,39500.0,18.2114,18.2114,18.1932,18.1993,39500.0
2010-02-19 11:40:00,30.1,30.13,30.05,30.05,82600.0,18.2053,18.2234,18.1751,18.1751,82600.0
2010-02-19 11:50:00,30.06,30.15,30.05,30.14,112500.0,18.1811,18.2355,18.1751,18.2295,112500.0
2010-02-19 12:00:00,30.14,30.16,30.09,30.14,88600.0,18.2295,18.2416,18.1993,18.2295,88600.0
2010-02-19 12:10:00,30.15,30.15,30.14,30.15,9200.0,18.2355,18.2355,18.2295,18.2355,9200.0
2010-02-19 12:20:00,30.14,30.2,30.14,30.18,68200.0,18.2295,18.2658,18.2295,18.2537,68200.0
2010-02-19 12:30:00,30.19,30.2,30.16,30.19,30200.0,18.2597,18.2658,18.2416,18.2597,30200.0
2010-02-19 12:40:00,30.19,30.23,30.18,30.22,31100.0,18.2597,18.2839,18.2537,18.2779,31100.0
2010-02-19 12:50:00,30.22,30.23,30.2,30.22,26500.0,18.2779,18.2839,18.2658,18.2779,26500.0
2010-02-19 13:00:00,30.23,30.26,30.22,30.23,29100.0,18.2839,18.3021,18.2779,18.2839,29100.0
2010-02-19 13:10:00,30.24,30.24,30.21,30.23,21600.0,18.29,18.29,18.2718,18.2839,21600.0
2010-02-19 13:20:00,30.23,30.24,30.2,30.21,42700.0,18.2839,18.29,18.2658,18.2718,42700.0
2010-02-19 13:30:00,30.21,30.23,30.2,30.22,15200.0,18.2718,18.2839,18.2658,18.2779,15200.0
2010-02-19 13:40:00,30.23,30.24,30.21,30.23,25700.0,18.2839,18.29,18.2718,18.2839,25700.0
2010-02-19 13:50:00,30.23,30.23,30.2,30.2,29900.0,18.2839,18.2839,18.2658,18.2658,29900.0
2010-02-19 14:00:00,30.21,30.26,30.2,30.25,75900.0,18.2718,18.3021,18.2658,18.296,75900.0
2010-02-19 14:10:00,30.26,30.28,30.24,30.26,34300.0,18.3021,18.3142,18.29,18.3021,34300.0
2010-02-19 14:20:00,30.26,30.26,30.24,30.26,20600.0,18.3021,18.3021,18.29,18.3021,20600.0
2010-02-19 14:30:00,30.25,30.28,30.25,30.27,12700.0,18.296,18.3142,18.296,18.3081,12700.0
2010-02-19 14:40:00,30.27,30.27,30.25,30.26,22800.0,18.3081,18.3081,18.296,18.3021,22800.0
2010-02-19 14:50:00,30.26,30.26,30.22,30.22,30700.0,18.3021,18.3021,18.2779,18.2779,30700.0
2010-02-19 15:00:00,30.23,30.23,30.21,30.23,26000.0,18.2839,18.2839,18.2718,18.2839,26000.0
2010-02-19 15:10:00,30.23,30.23,30.14,30.15,115800.0,18.2839,18.2839,18.2295,18.2355,115800.0
2010-02-19 15:20:00,30.16,30.16,30.15,30.15,82400.0,18.2416,18.2416,18.2355,18.2355,82400.0
2010-02-19 15:30:00,30.16,30.21,30.15,30.2,60100.0,18.2416,18.2718,18.2355,18.2658,60100.0
2010-02-19 15:40:00,30.21,30.24,30.2,30.21,118700.0,18.2718,18.29,18.2658,18.2718,118700.0
2010-02-19 15:50:00,30.21,30.23,30.2,30.23,199600.0,18.2718,18.2839,18.2658,18.2839,199600.0
2010-02-22 09:30:00,30.23,30.38,30.21,30.27,63400.0,18.2839,18.3747,18.2718,18.3081,63400.0
2010-02-22 09:40:00,30.26,30.3,30.17,30.28,41300.0,18.3021,18.3263,18.2476,18.3142,41300.0
2010-02-22 09:50:00,30.28,30.29,30.22,30.26,36800.0,18.3142,18.3202,18.2779,18.3021,36800.0
2010-02-22 10:00:00,30.27,30.27,30.15,30.23,54700.0,18.3081,18.3081,18.2355,18.2839,54700.0
2010-02-22 10:10:00,30.23,30.25,30.22,30.22,27500.0,18.2839,18.296,18.2779,18.2779,27500.0
2010-02-22 10:20:00,30.22,30.26,30.22,30.25,23700.0,18.2779,18.3021,18.2779,18.296,23700.0
2010-02-22 10:30:00,30.24,30.27,30.24,30.26,17000.0,18.29,18.3081,18.29,18.3021,17000.0
2010-02-22 10:40:00,30.26,30.28,30.26,30.28,17300.0,18.3021,18.3142,18.3021,18.3142,17300.0
2010-02-22 10:50:00,30.27,30.28,30.24,30.25,34700.0,18.3081,18.3142,18.29,18.296,34700.0
2010-02-22 11:00:00,30.25,30.26,30.24,30.25,34800.0,18.296,18.3021,18.29,18.296,34800.0
2010-02-22 11:10:00,30.25,30.25,30.23,30.23,21300.0,18.296,18.296,18.2839,18.2839,21300.0
2010-02-22 11:20:00,30.24,30.25,30.2,30.2,20900.0,18.29,18.296,18.2658,18.2658,20900.0
2010-02-22 11:30:00,30.2,30.23,30.2,30.22,20900.0,18.2658,18.2839,18.2658,18.2779,20900.0
2010-02-22 11:40:00,30.23,30.26,30.23,30.23,29000.0,18.2839,18.3021,18.2839,18.2839,29000.0
2010-02-22 11:50:00,30.24,30.24,30.23,30.24,10100.0,18.29,18.29,18.2839,18.29,10100.0
2010-02-22 12:00:00,30.24,30.27,30.23,30.26,28000.0,18.29,18.3081,18.2839,18.3021,28000.0
2010-02-22 12:10:00,30.26,30.28,30.25,30.25,19100.0,18.3021,18.3142,18.296,18.296,19100.0
2010-02-22 12:20:00,30.25,30.25,30.24,30.24,15300.0,18.296,18.296,18.29,18.29,15300.0
2010-02-22 12:30:00,30.25,30.3,30.25,30.29,27900.0,18.296,18.3263,18.296,18.3202,27900.0
2010-02-22 12:40:00,30.3,30.33,30.29,30.32,12900.0,18.3263,18.3444,18.3202,18.3384,12900.0
2010-02-22 12:50:00,30.32,30.34,30.31,30.33,14600.0,18.3384,18.3505,18.3323,18.3444,14600.0
2010-02-22 13:00:00,30.33,30.34,30.32,30.32,10000.0,18.3444,18.3505,18.3384,18.3384,10000.0
2010-02-22 13:10:00,30.32,30.33,30.32,30.33,4000.0,18.3384,18.3444,18.3384,18.3444,4000.0
2010-02-22 13:20:00,30.33,30.34,30.32,30.34,14000.0,18.3444,18.3505,18.3384,18.3505,14000.0
2010-02-22 13:30:00,30.34,30.34,30.33,30.33,14200.0,18.3505,18.3505,18.3444,18.3444,14200.0
2010-02-22 13:40:00,30.33,30.39,30.33,30.37,29400.0,18.3444,18.3807,18.3444,18.3686,29400.0
2010-02-22 13:50:00,30.37,30.38,30.36,30.36,7000.0,18.3686,18.3747,18.3626,18.3626,7000.0
2010-02-22 14:00:00,30.36,30.37,30.35,30.35,6800.0,18.3626,18.3686,18.3565,18.3565,6800.0
2010-02-22 14:10:00,30.35,30.42,30.35,30.4,197800.0,18.3565,18.3988,18.3565,18.3868,197800.0
2010-02-22 14:20:00,30.41,30.43,30.41,30.42,24600.0,18.3928,18.4049,18.3928,18.3988,24600.0
2010-02-22 14:30:00,30.43,30.43,30.42,30.42,9400.0,18.4049,18.4049,18.3988,18.3988,9400.0
2010-02-22 14:40:00,30.42,30.43,30.42,30.43,9600.0,18.3988,18.4049,18.3988,18.4049,9600.0
2010-02-22 14:50:00,30.43,30.43,30.4,30.4,37100.0,18.4049,18.4049,18.3868,18.3868,37100.0
2010-02-22 15:00:00,30.41,30.41,30.39,30.4,30700.0,18.3928,18.3928,18.3807,18.3868,30700.0
2010-02-22 15:10:00,30.39,30.4,30.39,30.4,22000.0,18.3807,18.3868,18.3807,18.3868,22000.0
2010-02-22 15:20:00,30.39,30.4,30.39,30.39,23800.0,18.3807,18.3868,18.3807,18.3807,23800.0
2010-02-22 15:30:00,30.4,30.4,30.37,30.38,52300.0,18.3868,18.3868,18.3686,18.3747,52300.0
2010-02-22 15:40:00,30.38,30.38,30.31,30.32,81600.0,18.3747,18.3747,18.3323,18.3384,81600.0
2010-02-22 15:50:00,30.32,30.32,30.27,30.31,229100.0,18.3384,18.3384,18.3081,18.3323,229100.0
2010-02-23 09:30:00,30.03,30.43,30.03,30.37,60600.0,18.163,18.4049,18.163,18.3686,60600.0
2010-02-23 09:40:00,30.37,30.46,30.37,30.39,35300.0,18.3686,18.423,18.3686,18.3807,35300.0
2010-02-23 09:50:00,30.39,30.39,30.3,30.37,35800.0,18.3807,18.3807,18.3263,18.3686,35800.0
2010-02-23 10:00:00,30.37,30.37,30.17,30.23,128000.0,18.3686,18.3686,18.2476,18.2839,128000.0
2010-02-23 10:10:00,30.23,30.25,30.12,30.13,63100.0,18.2839,18.296,18.2174,18.2234,63100.0
2010-02-23 10:20:00,30.12,30.14,30.06,30.07,48700.0,18.2174,18.2295,18.1811,18.1872,48700.0
2010-02-23 10:30:00,30.07,30.08,30.02,30.06,39300.0,18.1872,18.1932,18.1569,18.1811,39300.0
2010-02-23 10:40:00,30.05,30.11,30.05,30.08,36000.0,18.1751,18.2114,18.1751,18.1932,36000.0
2010-02-23 10:50:00,30.08,30.1,30.07,30.08,25800.0,18.1932,18.2053,18.1872,18.1932,25800.0
2010-02-23 11:00:00,30.07,30.1,30.01,30.01,29200.0,18.1872,18.2053,18.1509,18.1509,29200.0
2010-02-23 11:10:00,30.01,30.02,29.98,29.98,30500.0,18.1509,18.1569,18.1327,18.1327,30500.0
2010-02-23 11:20:00,29.99,30.0,29.96,29.97,28900.0,18.1388,18.1448,18.1206,18.1267,28900.0
2010-02-23 11:30:00,29.97,30.0,29.96,29.97,39400.0,18.1267,18.1448,18.1206,18.1267,39400.0
2010-02-23 11:40:00,29.96,29.96,29.93,29.96,36500.0,18.1206,18.1206,18.1025,18.1206,36500.0
2010-02-23 11:50:00,29.96,29.97,29.91,29.91,50600.0,18.1206,18.1267,18.0904,18.0904,50600.0
2010-02-23 12:00:00,29.91,29.93,29.9,29.9,49200.0,18.0904,18.1025,18.0843,18.0843,49200.0
2010-02-23 12:10:00,29.9,29.92,29.9,29.91,37300.0,18.0843,18.0964,18.0843,18.0904,37300.0
2010-02-23 12:20:00,29.92,29.92,29.86,29.86,40400.0,18.0964,18.0964,18.0601,18.0601,40400.0
2010-02-23 12:30:00,29.86,29.92,29.86,29.92,42700.0,18.0601,18.0964,18.0601,18.0964,42700.0
2010-02-23 12:40:00,29.92,29.93,29.9,29.91,22200.0,18.0964,18.1025,18.0843,18.0904,22200.0
2010-02-23 12:50:00,29.92,29.94,29.89,29.89,22200.0,18.0964,18.1085,18.0783,18.0783,22200.0
2010-02-23 13:00:00,29.9,29.91,29.87,29.89,34100.0,18.0843,18.0904,18.0662,18.0783,34100.0
2010-02-23 13:10:00,29.89,29.9,29.87,29.88,28800.0,18.0783,18.0843,18.0662,18.0722,28800.0
2010-02-23 13:20:00,29.87,29.9,29.86,29.89,49300.0,18.0662,18.0843,18.0601,18.0783,49300.0
2010-02-23 13:30:00,29.9,29.9,29.88,29.89,25800.0,18.0843,18.0843,18.0722,18.0783,25800.0
2010-02-23 13:40:00,29.89,29.9,29.85,29.87,53400.0,18.0783,18.0843,18.0541,18.0662,53400.0
2010-02-23 13:50:00,29.88,29.93,29.88,29.91,35800.0,18.0722,18.1025,18.0722,18.0904,35800.0
2010-02-23 14:00:00,29.9,30.01,29.87,30.0,281400.0,18.0843,18.1509,18.0662,18.1448,281400.0
2010-02-23 14:10:00,30.01,30.06,30.0,30.06,35700.0,18.1509,18.1811,18.1448,18.1811,35700.0
2010-02-23 14:20:00,30.05,30.06,30.02,30.04,38700.0,18.1751,18.1811,18.1569,18.169,38700.0
2010-02-23 14:30:00,30.03,30.11,30.01,30.1,71400.0,18.163,18.2114,18.1509,18.2053,71400.0
2010-02-23 14:40:00,30.1,30.13,30.08,30.09,39400.0,18.2053,18.2234,18.1932,18.1993,39400.0
2010-02-23 14:50:00,30.09,30.12,30.08,30.11,61800.0,18.1993,18.2174,18.1932,18.2114,61800.0
2010-02-23 15:00:00,30.12,30.21,30.11,30.2,321800.0,18.2174,18.2718,18.2114,18.2658,321800.0
2010-02-23 15:10:00,30.2,30.31,30.19,30.28,181400.0,18.2658,18.3323,18.2597,18.3142,181400.0
2010-02-23 15:20:00,30.27,30.28,30.22,30.23,28800.0,18.3081,18.3142,18.2779,18.2839,28800.0
2010-02-23 15:30:00,30.22,30.22,30.17,30.19,48000.0,18.2779,18.2779,18.2476,18.2597,48000.0
2010-02-23 15:40:00,30.19,30.19,30.16,30.17,54900.0,18.2597,18.2597,18.2416,18.2476,54900.0
2010-02-23 15:50:00,30.17,30.17,30.09,30.09,158700.0,18.2476,18.2476,18.1993,18.1993,158700.0
2010-02-24 09:30:00,30.31,30.5,30.18,30.47,86300.0,18.3323,18.4472,18.2537,18.4291,86300.0
2010-02-24 09:40:00,30.47,30.55,30.38,30.4,187700.0,18.4291,18.4775,18.3747,18.3868,187700.0
2010-02-24 09:50:00,30.41,30.46,30.4,30.45,48500.0,18.3928,18.423,18.3868,18.417,48500.0
2010-02-24 10:00:00,30.45,30.45,30.34,30.35,93000.0,18.417,18.417,18.3505,18.3565,93000.0
2010-02-24 10:10:00,30.35,30.36,30.29,30.3,43700.0,18.3565,18.3626,18.3202,18.3263,43700.0
2010-02-24 10:20:00,30.29,30.31,30.25,30.3,44000.0,18.3202,18.3323,18.296,18.3263,44000.0
2010-02-24 10:30:00,30.29,30.36,30.28,30.31,122600.0,18.3202,18.3626,18.3142,18.3323,122600.0
2010-02-24 10:40:00,30.31,30.45,30.31,30.43,113600.0,18.3323,18.417,18.3323,18.4049,113600.0
2010-02-24 10:50:00,30.43,30.46,30.39,30.45,83100.0,18.4049,18.423,18.3807,18.417,83100.0
2010-02-24 11:00:00,30.45,30.57,30.44,30.53,90700.0,18.417,18.4896,18.4109,18.4654,90700.0
2010-02-24 11:10:00,30.53,30.54,30.47,30.47,125800.0,18.4654,18.4714,18.4291,18.4291,125800.0
2010-02-24 11:20:00,30.47,30.48,30.43,30.45,39400.0,18.4291,18.4351,18.4049,18.417,39400.0
2010-02-24 11:30:00,30.45,30.48,30.43,30.43,33100.0,18.417,18.4351,18.4049,18.4049,33100.0
2010-02-24 11:40:00,30.43,30.43,30.39,30.4,35000.0,18.4049,18.4049,18.3807,18.3868,35000.0
2010-02-24 11:50:00,30.41,30.47,30.4,30.45,41300.0,18.3928,18.4291,18.3868,18.417,41300.0
2010-02-24 12:00:00,30.45,30.47,30.41,30.41,34200.0,18.417,18.4291,18.3928,18.3928,34200.0
2010-02-24 12:10:00,30.41,30.48,30.38,30.47,90500.0,18.3928,18.4351,18.3747,18.4291,90500.0
2010-02-24 12:20:00,30.47,30.47,30.4,30.4,52400.0,18.4291,18.4291,18.3868,18.3868,52400.0
2010-02-24 12:30:00,30.4,30.41,30.39,30.4,21100.0,18.3868,18.3928,18.3807,18.3868,21100.0
2010-02-24 12:40:00,30.4,30.41,30.38,30.39,35000.0,18.3868,18.3928,18.3747,18.3807,35000.0
2010-02-24 12:50:00,30.39,30.4,30.34,30.35,50100.0,18.3807,18.3868,18.3505,18.3565,50100.0
2010-02-24 13:00:00,30.34,30.35,30.33,30.33,24500.0,18.3505,18.3565,18.3444,18.3444,24500.0
2010-02-24 13:10:00,30.33,30.33,30.29,30.32,147800.0,18.3444,18.3444,18.3202,18.3384,147800.0
2010-02-24 13:20:00,30.32,30.32,30.29,30.3,38500.0,18.3384,18.3384,18.3202,18.3263,38500.0
2010-02-24 13:30:00,30.29,30.3,30.27,30.29,67300.0,18.3202,18.3263,18.3081,18.3202,67300.0
2010-02-24 13:40:00,30.29,30.29,30.24,30.27,87900.0,18.3202,18.3202,18.29,18.3081,87900.0
2010-02-24 13:50:00,30.26,30.33,30.26,30.32,44700.0,18.3021,18.3444,18.3021,18.3384,44700.0
2010-02-24 14:00:00,30.32,30.33,30.28,30.3,59200.0,18.3384,18.3444,18.3142,18.3263,59200.0
2010-02-24 14:10:00,30.3,30.31,30.27,30.27,27600.0,18.3263,18.3323,18.3081,18.3081,27600.0
2010-02-24 14:20:00,30.27,30.31,30.27,30.28,27000.0,18.3081,18.3323,18.3081,18.3142,27000.0
2010-02-24 14:30:00,30.28,30.28,30.22,30.23,50900.0,18.3142,18.3142,18.2779,18.2839,50900.0
2010-02-24 14:40:00,30.23,30.26,30.21,30.25,58800.0,18.2839,18.3021,18.2718,18.296,58800.0
2010-02-24 14:50:00,30.26,30.27,30.25,30.26,42900.0,18.3021,18.3081,18.296,18.3021,42900.0
2010-02-24 15:00:00,30.26,30.26,30.19,30.21,179000.0,18.3021,18.3021,18.2597,18.2718,179000.0
2010-02-24 15:10:00,30.22,30.26,30.21,30.26,27900.0,18.2779,18.3021,18.2718,18.3021,27900.0
2010-02-24 15:20:00,30.26,30.28,30.23,30.24,124800.0,18.3021,18.3142,18.2839,18.29,124800.0
2010-02-24 15:30:00,30.24,30.28,30.19,30.25,236900.0,18.29,18.3142,18.2597,18.296,236900.0
2010-02-24 15:40:00,30.25,30.29,30.25,30.26,166500.0,18.296,18.3202,18.296,18.3021,166500.0
2010-02-24 15:50:00,30.26,30.34,30.26,30.3,334500.0,18.3021,18.3505,18.3021,18.3263,334500.0
2010-02-25 09:30:00,29.91,30.03,29.89,29.9,94200.0,18.0904,18.163,18.0783,18.0843,94200.0
2010-02-25 09:40:00,29.89,29.89,29.67,29.73,97400.0,18.0783,18.0783,17.9452,17.9815,97400.0
2010-02-25 09:50:00,29.73,29.76,29.69,29.71,58300.0,17.9815,17.9997,17.9573,17.9694,58300.0
2010-02-25 10:00:00,29.71,29.74,29.69,29.7,61900.0,17.9694,17.9876,17.9573,17.9634,61900.0
2010-02-25 10:10:00,29.7,29.72,29.67,29.67,69000.0,17.9634,17.9755,17.9452,17.9452,69000.0
2010-02-25 10:20:00,29.66,29.68,29.64,29.68,77300.0,17.9392,17.9513,17.9271,17.9513,77300.0
2010-02-25 10:30:00,29.67,29.73,29.65,29.65,105300.0,17.9452,17.9815,17.9331,17.9331,105300.0
2010-02-25 10:40:00,29.65,29.66,29.6,29.64,69800.0,17.9331,17.9392,17.9029,17.9271,69800.0
2010-02-25 10:50:00,29.64,29.66,29.59,29.59,39500.0,17.9271,17.9392,17.8968,17.8968,39500.0
2010-02-25 11:00:00,29.6,29.63,29.59,29.61,66400.0,17.9029,17.921,17.8968,17.9089,66400.0
2010-02-25 11:10:00,29.61,29.64,29.59,29.63,91900.0,17.9089,17.9271,17.8968,17.921,91900.0
2010-02-25 11:20:00,29.62,29.63,29.58,29.63,50900.0,17.915,17.921,17.8908,17.921,50900.0
2010-02-25 11:30:00,29.63,29.64,29.57,29.62,42600.0,17.921,17.9271,17.8847,17.915,42600.0
2010-02-25 11:40:00,29.61,29.66,29.61,29.65,30200.0,17.9089,17.9392,17.9089,17.9331,30200.0
2010-02-25 11:50:00,29.65,29.65,29.6,29.61,30600.0,17.9331,17.9331,17.9029,17.9089,30600.0
2010-02-25 12:00:00,29.61,29.66,29.6,29.65,52900.0,17.9089,17.9392,17.9029,17.9331,52900.0
2010-02-25 12:10:00,29.66,29.66,29.62,29.63,29600.0,17.9392,17.9392,17.915,17.921,29600.0
2010-02-25 12:20:00,29.62,29.65,29.62,29.63,21900.0,17.915,17.9331,17.915,17.921,21900.0
2010-02-25 12:30:00,29.64,29.65,29.62,29.65,31900.0,17.9271,17.9331,17.915,17.9331,31900.0
2010-02-25 12:40:00,29.65,29.66,29.62,29.63,44000.0,17.9331,17.9392,17.915,17.921,44000.0
2010-02-25 12:50:00,29.63,29.66,29.63,29.64,33300.0,17.921,17.9392,17.921,17.9271,33300.0
2010-02-25 13:00:00,29.64,29.65,29.63,29.63,13100.0,17.9271,17.9331,17.921,17.921,13100.0
2010-02-25 13:10:00,29.63,29.66,29.63,29.65,22700.0,17.921,17.9392,17.921,17.9331,22700.0
2010-02-25 13:20:00,29.65,29.68,29.65,29.65,18500.0,17.9331,17.9513,17.9331,17.9331,18500.0
2010-02-25 13:30:00,29.66,29.68,29.65,29.68,27200.0,17.9392,17.9513,17.9331,17.9513,27200.0
2010-02-25 13:40:00,29.68,29.77,29.67,29.76,55500.0,17.9513,18.0057,17.9452,17.9997,55500.0
2010-02-25 13:50:00,29.76,29.89,29.76,29.88,94200.0,17.9997,18.0783,17.9997,18.0722,94200.0
2010-02-25 14:00:00,29.88,29.94,29.87,29.87,72300.0,18.0722,18.1085,18.0662,18.0662,72300.0
2010-02-25 14:10:00,29.88,29.88,29.82,29.83,80100.0,18.0722,18.0722,18.036,18.042,80100.0
2010-02-25 14:20:00,29.82,29.84,29.78,29.78,70800.0,18.036,18.048,18.0118,18.0118,70800.0
2010-02-25 14:30:00,29.79,29.82,29.77,29.77,79100.0,18.0178,18.036,18.0057,18.0057,79100.0
2010-02-25 14:40:00,29.77,29.79,29.75,29.75,58500.0,18.0057,18.0178,17.9936,17.9936,58500.0
2010-02-25 14:50:00,29.74,29.78,29.74,29.75,148500.0,17.9876,18.0118,17.9876,17.9936,148500.0
2010-02-25 15:00:00,29.74,29.78,29.73,29.78,233900.0,17.9876,18.0118,17.9815,18.0118,233900.0
2010-02-25 15:10:00,29.78,29.78,29.74,29.74,109000.0,18.0118,18.0118,17.9876,17.9876,109000.0
2010-02-25 15:20:00,29.73,29.76,29.73,29.75,89700.0,17.9815,17.9997,17.9815,17.9936,89700.0
2010-02-25 15:30:00,29.76,29.81,29.75,29.78,251800.0,17.9997,18.0299,17.9936,18.0118,251800.0
2010-02-25 15:40:00,29.78,29.82,29.75,29.76,229300.0,18.0118,18.036,17.9936,17.9997,229300.0
2010-02-25 15:50:00,29.76,29.81,29.76,29.81,700000.0,17.9997,18.0299,17.9997,18.0299,700000.0
2010-02-26 09:30:00,29.92,29.93,29.76,29.85,107300.0,18.0964,18.1025,17.9997,18.0541,107300.0
2010-02-26 09:40:00,29.86,29.86,29.75,29.81,164000.0,18.0601,18.0601,17.9936,18.0299,164000.0
2010-02-26 09:50:00,29.8,29.84,29.77,29.78,22000.0,18.0239,18.048,18.0057,18.0118,22000.0
2010-02-26 10:00:00,29.78,29.83,29.7,29.76,63600.0,18.0118,18.042,17.9634,17.9997,63600.0
2010-02-26 10:10:00,29.76,29.89,29.75,29.88,60500.0,17.9997,18.0783,17.9936,18.0722,60500.0
2010-02-26 10:20:00,29.87,29.9,29.84,29.86,48700.0,18.0662,18.0843,18.048,18.0601,48700.0
2010-02-26 10:30:00,29.87,29.93,29.86,29.92,53300.0,18.0662,18.1025,18.0601,18.0964,53300.0
2010-02-26 10:40:00,29.92,29.93,29.87,29.88,42600.0,18.0964,18.1025,18.0662,18.0722,42600.0
2010-02-26 10:50:00,29.88,29.92,29.82,29.86,58500.0,18.0722,18.0964,18.036,18.0601,58500.0
2010-02-26 11:00:00,29.85,29.92,29.82,29.89,54300.0,18.0541,18.0964,18.036,18.0783,54300.0
2010-02-26 11:10:00,29.89,29.93,29.86,29.91,40700.0,18.0783,18.1025,18.0601,18.0904,40700.0
2010-02-26 11:20:00,29.9,29.92,29.87,29.9,22800.0,18.0843,18.0964,18.0662,18.0843,22800.0
2010-02-26 11:30:00,29.9,29.94,29.87,29.93,34700.0,18.0843,18.1085,18.0662,18.1025,34700.0
2010-02-26 11:40:00,29.92,29.92,29.86,29.86,31600.0,18.0964,18.0964,18.0601,18.0601,31600.0
2010-02-26 11:50:00,29.86,29.88,29.85,29.87,24700.0,18.0601,18.0722,18.0541,18.0662,24700.0
2010-02-26 12:00:00,29.87,29.88,29.83,29.83,40900.0,18.0662,18.0722,18.042,18.042,40900.0
2010-02-26 12:10:00,29.84,29.85,29.8,29.85,39300.0,18.048,18.0541,18.0239,18.0541,39300.0
2010-02-26 12:20:00,29.85,29.86,29.83,29.85,19800.0,18.0541,18.0601,18.042,18.0541,19800.0
2010-02-26 12:30:00,29.85,29.88,29.83,29.87,34800.0,18.0541,18.0722,18.042,18.0662,34800.0
2010-02-26 12:40:00,29.87,29.89,29.85,29.85,39000.0,18.0662,18.0783,18.0541,18.0541,39000.0
2010-02-26 12:50:00,29.85,29.87,29.81,29.87,41300.0,18.0541,18.0662,18.0299,18.0662,41300.0
2010-02-26 13:00:00,29.87,29.88,29.84,29.85,24900.0,18.0662,18.0722,18.048,18.0541,24900.0
2010-02-26 13:10:00,29.85,29.86,29.84,29.84,10700.0,18.0541,18.0601,18.048,18.048,10700.0
2010-02-26 13:20:00,29.85,29.9,29.84,29.9,39200.0,18.0541,18.0843,18.048,18.0843,39200.0
2010-02-26 13:30:00,29.89,29.93,29.87,29.89,30700.0,18.0783,18.1025,18.0662,18.0783,30700.0
2010-02-26 13:40:00,29.9,29.91,29.88,29.91,19600.0,18.0843,18.0904,18.0722,18.0904,19600.0
2010-02-26 13:50:00,29.91,29.93,29.89,29.91,64800.0,18.0904,18.1025,18.0783,18.0904,64800.0
2010-02-26 14:00:00,29.92,29.93,29.9,29.9,28400.0,18.0964,18.1025,18.0843,18.0843,28400.0
2010-02-26 14:10:00,29.9,29.93,29.9,29.91,19800.0,18.0843,18.1025,18.0843,18.0904,19800.0
2010-02-26 14:20:00,29.91,29.94,29.91,29.93,24300.0,18.0904,18.1085,18.0904,18.1025,24300.0
2010-02-26 14:30:00,29.93,29.94,29.9,29.9,17800.0,18.1025,18.1085,18.0843,18.0843,17800.0
2010-02-26 14:40:00,29.91,29.92,29.9,29.91,21000.0,18.0904,18.0964,18.0843,18.0904,21000.0
2010-02-26 14:50:00,29.92,29.94,29.91,29.93,20000.0,18.0964,18.1085,18.0904,18.1025,20000.0
2010-02-26 15:00:00,29.94,29.94,29.9,29.9,32100.0,18.1085,18.1085,18.0843,18.0843,32100.0
2010-02-26 15:10:00,29.91,29.98,29.9,29.98,72800.0,18.0904,18.1327,18.0843,18.1327,72800.0
2010-02-26 15:20:00,29.97,30.0,29.97,29.99,50100.0,18.1267,18.1448,18.1267,18.1388,50100.0
2010-02-26 15:30:00,30.0,30.0,29.96,29.98,97400.0,18.1448,18.1448,18.1206,18.1327,97400.0
2010-02-26 15:40:00,29.97,29.98,29.96,29.96,73000.0,18.1267,18.1327,18.1206,18.1206,73000.0
2010-02-26 15:50:00,29.96,29.97,29.93,29.94,216500.0,18.1206,18.1267,18.1025,18.1085,216500.0
2010-03-01 09:30:00,30.24,30.24,29.86,30.2,134100.0,18.29,18.29,18.0601,18.2658,134100.0
2010-03-01 09:40:00,30.2,30.25,30.19,30.25,33800.0,18.2658,18.296,18.2597,18.296,33800.0
2010-03-01 09:50:00,30.24,30.28,30.24,30.27,173500.0,18.29,18.3142,18.29,18.3081,173500.0
2010-03-01 10:00:00,30.26,30.38,30.23,30.38,186600.0,18.3021,18.3747,18.2839,18.3747,186600.0
2010-03-01 10:10:00,30.38,30.39,30.35,30.35,25800.0,18.3747,18.3807,18.3565,18.3565,25800.0
2010-03-01 10:20:00,30.35,30.36,30.28,30.3,36600.0,18.3565,18.3626,18.3142,18.3263,36600.0
2010-03-01 10:30:00,30.3,30.32,30.28,30.29,48800.0,18.3263,18.3384,18.3142,18.3202,48800.0
2010-03-01 10:40:00,30.3,30.33,30.29,30.33,35300.0,18.3263,18.3444,18.3202,18.3444,35300.0
2010-03-01 10:50:00,30.33,30.36,30.33,30.34,35700.0,18.3444,18.3626,18.3444,18.3505,35700.0
2010-03-01 11:00:00,30.35,30.37,30.34,30.37,54500.0,18.3565,18.3686,18.3505,18.3686,54500.0
2010-03-01 11:10:00,30.38,30.38,30.33,30.33,37100.0,18.3747,18.3747,18.3444,18.3444,37100.0
2010-03-01 11:20:00,30.33,30.34,30.29,30.3,22800.0,18.3444,18.3505,18.3202,18.3263,22800.0
2010-03-01 11:30:00,30.3,30.34,30.3,30.32,43400.0,18.3263,18.3505,18.3263,18.3384,43400.0
2010-03-01 11:40:00,30.32,30.33,30.29,30.3,23400.0,18.3384,18.3444,18.3202,18.3263,23400.0
2010-03-01 11:50:00,30.29,30.36,30.29,30.32,96600.0,18.3202,18.3626,18.3202,18.3384,96600.0
2010-03-01 12:00:00,30.31,30.36,30.31,30.33,47800.0,18.3323,18.3626,18.3323,18.3444,47800.0
2010-03-01 12:10:00,30.33,30.34,30.31,30.31,25400.0,18.3444,18.3505,18.3323,18.3323,25400.0
2010-03-01 12:20:00,30.32,30.33,30.29,30.29,21100.0,18.3384,18.3444,18.3202,18.3202,21100.0
2010-03-01 12:30:00,30.29,30.3,30.28,30.3,14900.0,18.3202,18.3263,18.3142,18.3263,14900.0
2010-03-01 12:40:00,30.3,30.3,30.29,30.3,6000.0,18.3263,18.3263,18.3202,18.3263,6000.0
2010-03-01 12:50:00,30.29,30.3,30.25,30.26,20200.0,18.3202,18.3263,18.296,18.3021,20200.0
2010-03-01 13:00:00,30.26,30.27,30.24,30.26,45700.0,18.3021,18.3081,18.29,18.3021,45700.0
2010-03-01 13:10:00,30.26,30.3,30.26,30.26,27000.0,18.3021,18.3263,18.3021,18.3021,27000.0
2010-03-01 13:20:00,30.26,30.27,30.26,30.27,12100.0,18.3021,18.3081,18.3021,18.3081,12100.0
2010-03-01 13:30:00,30.27,30.28,30.25,30.27,25200.0,18.3081,18.3142,18.296,18.3081,25200.0
2010-03-01 13:40:00,30.27,30.29,30.25,30.29,24600.0,18.3081,18.3202,18.296,18.3202,24600.0
2010-03-01 13:50:00,30.29,30.32,30.28,30.32,49600.0,18.3202,18.3384,18.3142,18.3384,49600.0
2010-03-01 14:00:00,30.32,30.34,30.32,30.33,32400.0,18.3384,18.3505,18.3384,18.3444,32400.0
2010-03-01 14:10:00,30.32,30.39,30.32,30.37,36700.0,18.3384,18.3807,18.3384,18.3686,36700.0
2010-03-01 14:20:00,30.37,30.38,30.33,30.33,46700.0,18.3686,18.3747,18.3444,18.3444,46700.0
2010-03-01 14:30:00,30.34,30.34,30.31,30.31,26400.0,18.3505,18.3505,18.3323,18.3323,26400.0
2010-03-01 14:40:00,30.32,30.32,30.31,30.31,22500.0,18.3384,18.3384,18.3323,18.3323,22500.0
2010-03-01 14:50:00,30.32,30.32,30.28,30.28,48800.0,18.3384,18.3384,18.3142,18.3142,48800.0
2010-03-01 15:00:00,30.28,30.28,30.24,30.25,89000.0,18.3142,18.3142,18.29,18.296,89000.0
2010-03-01 15:10:00,30.25,30.27,30.24,30.27,39400.0,18.296,18.3081,18.29,18.3081,39400.0
2010-03-01 15:20:00,30.26,30.29,30.26,30.28,34700.0,18.3021,18.3202,18.3021,18.3142,34700.0
2010-03-01 15:30:00,30.29,30.29,30.27,30.28,52100.0,18.3202,18.3202,18.3081,18.3142,52100.0
2010-03-01 15:40:00,30.29,30.29,30.25,30.26,88500.0,18.3202,18.3202,18.296,18.3021,88500.0
2010-03-01 15:50:00,30.26,30.29,30.25,30.29,220400.0,18.3021,18.3202,18.296,18.3202,220400.0
2010-03-02 09:30:00,30.27,30.33,30.22,30.28,77700.0,18.3081,18.3444,18.2779,18.3142,77700.0
2010-03-02 09:40:00,30.28,30.28,30.23,30.23,30600.0,18.3142,18.3142,18.2839,18.2839,30600.0
2010-03-02 09:50:00,30.23,30.3,30.23,30.26,62900.0,18.2839,18.3263,18.2839,18.3021,62900.0
2010-03-02 10:00:00,30.25,30.3,30.25,30.29,30300.0,18.296,18.3263,18.296,18.3202,30300.0
2010-03-02 10:10:00,30.29,30.3,30.25,30.28,29500.0,18.3202,18.3263,18.296,18.3142,29500.0
2010-03-02 10:20:00,30.29,30.3,30.27,30.3,35100.0,18.3202,18.3263,18.3081,18.3263,35100.0
2010-03-02 10:30:00,30.3,30.31,30.28,30.28,77200.0,18.3263,18.3323,18.3142,18.3142,77200.0
2010-03-02 10:40:00,30.29,30.3,30.24,30.24,34300.0,18.3202,18.3263,18.29,18.29,34300.0
2010-03-02 10:50:00,30.24,30.25,30.23,30.23,31000.0,18.29,18.296,18.2839,18.2839,31000.0
2010-03-02 11:00:00,30.23,30.27,30.22,30.25,50000.0,18.2839,18.3081,18.2779,18.296,50000.0
2010-03-02 11:10:00,30.25,30.26,30.24,30.24,37500.0,18.296,18.3021,18.29,18.29,37500.0
2010-03-02 11:20:00,30.25,30.25,30.22,30.23,42500.0,18.296,18.296,18.2779,18.2839,42500.0
2010-03-02 11:30:00,30.22,30.25,30.2,30.25,35200.0,18.2779,18.296,18.2658,18.296,35200.0
2010-03-02 11:40:00,30.25,30.27,30.22,30.23,42800.0,18.296,18.3081,18.2779,18.2839,42800.0
2010-03-02 11:50:00,30.23,30.24,30.19,30.19,33200.0,18.2839,18.29,18.2597,18.2597,33200.0
2010-03-02 12:00:00,30.2,30.2,30.11,30.14,114700.0,18.2658,18.2658,18.2114,18.2295,114700.0
2010-03-02 12:10:00,30.14,30.14,30.11,30.11,31500.0,18.2295,18.2295,18.2114,18.2114,31500.0
2010-03-02 12:20:00,30.11,30.12,30.09,30.1,31600.0,18.2114,18.2174,18.1993,18.2053,31600.0
2010-03-02 12:30:00,30.1,30.11,30.05,30.06,122900.0,18.2053,18.2114,18.1751,18.1811,122900.0
2010-03-02 12:40:00,30.05,30.06,30.03,30.03,42800.0,18.1751,18.1811,18.163,18.163,42800.0
2010-03-02 12:50:00,30.03,30.04,30.02,30.02,39300.0,18.163,18.169,18.1569,18.1569,39300.0
2010-03-02 13:00:00,30.02,30.03,30.02,30.02,41100.0,18.1569,18.163,18.1569,18.1569,41100.0
2010-03-02 13:10:00,30.03,30.03,30.02,30.03,28600.0,18.163,18.163,18.1569,18.163,28600.0
2010-03-02 13:20:00,30.02,30.03,30.02,30.03,20100.0,18.1569,18.163,18.1569,18.163,20100.0
2010-03-02 13:30:00,30.03,30.03,30.02,30.03,38700.0,18.163,18.163,18.1569,18.163,38700.0
2010-03-02 13:40:00,30.02,30.03,30.02,30.03,50600.0,18.1569,18.163,18.1569,18.163,50600.0
2010-03-02 13:50:00,30.02,30.09,30.02,30.08,55500.0,18.1569,18.1993,18.1569,18.1932,55500.0
2010-03-02 14:00:00,30.09,30.1,30.07,30.07,41300.0,18.1993,18.2053,18.1872,18.1872,41300.0
2010-03-02 14:10:00,30.08,30.08,30.07,30.07,39100.0,18.1932,18.1932,18.1872,18.1872,39100.0
2010-03-02 14:20:00,30.07,30.08,30.02,30.02,70100.0,18.1872,18.1932,18.1569,18.1569,70100.0
2010-03-02 14:30:00,30.02,30.04,30.01,30.02,59500.0,18.1569,18.169,18.1509,18.1569,59500.0
2010-03-02 14:40:00,30.03,30.03,30.0,30.0,42000.0,18.163,18.163,18.1448,18.1448,42000.0
2010-03-02 14:50:00,30.0,30.01,29.95,29.98,115300.0,18.1448,18.1509,18.1146,18.1327,115300.0
2010-03-02 15:00:00,29.99,30.01,29.98,29.99,51700.0,18.1388,18.1509,18.1327,18.1388,51700.0
2010-03-02 15:10:00,30.0,30.0,29.98,29.98,55500.0,18.1448,18.1448,18.1327,18.1327,55500.0
2010-03-02 15:20:00,29.98,29.99,29.95,29.96,71200.0,18.1327,18.1388,18.1146,18.1206,71200.0
2010-03-02 15:30:00,29.95,29.98,29.95,29.96,111300.0,18.1146,18.1327,18.1146,18.1206,111300.0
2010-03-02 15:40:00,29.96,29.97,29.93,29.94,131600.0,18.1206,18.1267,18.1025,18.1085,131600.0
2010-03-02 15:50:00,29.95,29.99,29.94,29.99,254000.0,18.1146,18.1388,18.1085,18.1388,254000.0
2010-03-03 09:30:00,30.44,30.44,30.12,30.29,266300.0,18.4109,18.4109,18.2174,18.3202,266300.0
2010-03-03 09:40:00,30.28,30.39,30.27,30.38,179600.0,18.3142,18.3807,18.3081,18.3747,179600.0
2010-03-03 09:50:00,30.38,30.49,30.38,30.47,171000.0,18.3747,18.4412,18.3747,18.4291,171000.0
2010-03-03 10:00:00,30.48,30.5,30.37,30.43,95800.0,18.4351,18.4472,18.3686,18.4049,95800.0
2010-03-03 10:10:00,30.43,30.43,30.38,30.38,110500.0,18.4049,18.4049,18.3747,18.3747,110500.0
2010-03-03 10:20:00,30.39,30.42,30.35,30.42,54000.0,18.3807,18.3988,18.3565,18.3988,54000.0
2010-03-03 10:30:00,30.42,30.45,30.41,30.45,60000.0,18.3988,18.417,18.3928,18.417,60000.0
2010-03-03 10:40:00,30.45,30.45,30.41,30.42,39800.0,18.417,18.417,18.3928,18.3988,39800.0
2010-03-03 10:50:00,30.41,30.47,30.39,30.45,97400.0,18.3928,18.4291,18.3807,18.417,97400.0
2010-03-03 11:00:00,30.45,30.46,30.44,30.45,38900.0,18.417,18.423,18.4109,18.417,38900.0
2010-03-03 11:10:00,30.46,30.46,30.44,30.45,42500.0,18.423,18.423,18.4109,18.417,42500.0
2010-03-03 11:20:00,30.44,30.48,30.44,30.48,21400.0,18.4109,18.4351,18.4109,18.4351,21400.0
2010-03-03 11:30:00,30.48,30.48,30.45,30.45,26000.0,18.4351,18.4351,18.417,18.417,26000.0
2010-03-03 11:40:00,30.45,30.46,30.44,30.46,36100.0,18.417,18.423,18.4109,18.423,36100.0
2010-03-03 11:50:00,30.46,30.46,30.45,30.46,30400.0,18.423,18.423,18.417,18.423,30400.0
2010-03-03 12:00:00,30.45,30.46,30.43,30.44,37200.0,18.417,18.423,18.4049,18.4109,37200.0
2010-03-03 12:10:00,30.44,30.45,30.43,30.45,36000.0,18.4109,18.417,18.4049,18.417,36000.0
2010-03-03 12:20:00,30.45,30.45,30.44,30.44,16400.0,18.417,18.417,18.4109,18.4109,16400.0
2010-03-03 12:30:00,30.45,30.45,30.42,30.43,24700.0,18.417,18.417,18.3988,18.4049,24700.0
2010-03-03 12:40:00,30.44,30.45,30.43,30.43,25800.0,18.4109,18.417,18.4049,18.4049,25800.0
2010-03-03 12:50:00,30.43,30.44,30.43,30.44,8400.0,18.4049,18.4109,18.4049,18.4109,8400.0
2010-03-03 13:00:00,30.44,30.46,30.43,30.44,47400.0,18.4109,18.423,18.4049,18.4109,47400.0
2010-03-03 13:10:00,30.44,30.45,30.43,30.44,27100.0,18.4109,18.417,18.4049,18.4109,27100.0
2010-03-03 13:20:00,30.45,30.45,30.4,30.4,43800.0,18.417,18.417,18.3868,18.3868,43800.0
2010-03-03 13:30:00,30.4,30.41,30.39,30.4,27700.0,18.3868,18.3928,18.3807,18.3868,27700.0
2010-03-03 13:40:00,30.41,30.49,30.4,30.48,88100.0,18.3928,18.4412,18.3868,18.4351,88100.0
2010-03-03 13:50:00,30.49,30.49,30.48,30.49,26400.0,18.4412,18.4412,18.4351,18.4412,26400.0
2010-03-03 14:00:00,30.49,30.52,30.46,30.46,86300.0,18.4412,18.4593,18.423,18.423,86300.0
2010-03-03 14:10:00,30.46,30.47,30.44,30.44,18600.0,18.423,18.4291,18.4109,18.4109,18600.0
2010-03-03 14:20:00,30.44,30.45,30.38,30.39,77300.0,18.4109,18.417,18.3747,18.3807,77300.0
2010-03-03 14:30:00,30.39,30.42,30.37,30.37,66000.0,18.3807,18.3988,18.3686,18.3686,66000.0
2010-03-03 14:40:00,30.37,30.39,30.34,30.34,49900.0,18.3686,18.3807,18.3505,18.3505,49900.0
2010-03-03 14:50:00,30.35,30.42,30.35,30.41,95100.0,18.3565,18.3988,18.3565,18.3928,95100.0
2010-03-03 15:00:00,30.41,30.41,30.38,30.41,62100.0,18.3928,18.3928,18.3747,18.3928,62100.0
2010-03-03 15:10:00,30.41,30.42,30.4,30.4,48900.0,18.3928,18.3988,18.3868,18.3868,48900.0
2010-03-03 15:20:00,30.4,30.41,30.38,30.4,48100.0,18.3868,18.3928,18.3747,18.3868,48100.0
2010-03-03 15:30:00,30.4,30.42,30.38,30.4,93300.0,18.3868,18.3988,18.3747,18.3868,93300.0
2010-03-03 15:40:00,30.4,30.41,30.4,30.41,70200.0,18.3868,18.3928,18.3868,18.3928,70200.0
2010-03-03 15:50:00,30.41,30.41,30.36,30.36,227500.0,18.3928,18.3928,18.3626,18.3626,227500.0
2010-03-04 09:30:00,30.49,30.49,30.38,30.42,63400.0,18.4412,18.4412,18.3747,18.3988,63400.0
2010-03-04 09:40:00,30.42,30.51,30.39,30.46,37800.0,18.3988,18.4533,18.3807,18.423,37800.0
2010-03-04 09:50:00,30.45,30.47,30.44,30.44,42300.0,18.417,18.4291,18.4109,18.4109,42300.0
2010-03-04 10:00:00,30.43,30.43,30.31,30.32,65200.0,18.4049,18.4049,18.3323,18.3384,65200.0
2010-03-04 10:10:00,30.31,30.36,30.29,30.29,53400.0,18.3323,18.3626,18.3202,18.3202,53400.0
2010-03-04 10:20:00,30.29,30.34,30.26,30.33,58500.0,18.3202,18.3505,18.3021,18.3444,58500.0
2010-03-04 10:30:00,30.34,30.34,30.22,30.22,50100.0,18.3505,18.3505,18.2779,18.2779,50100.0
2010-03-04 10:40:00,30.22,30.26,30.2,30.23,57700.0,18.2779,18.3021,18.2658,18.2839,57700.0
2010-03-04 10:50:00,30.23,30.25,30.21,30.25,40500.0,18.2839,18.296,18.2718,18.296,40500.0
2010-03-04 11:00:00,30.25,30.26,30.24,30.25,55600.0,18.296,18.3021,18.29,18.296,55600.0
2010-03-04 11:10:00,30.25,30.25,30.24,30.24,30900.0,18.296,18.296,18.29,18.29,30900.0
2010-03-04 11:20:00,30.25,30.29,30.24,30.28,50600.0,18.296,18.3202,18.29,18.3142,50600.0
2010-03-04 11:30:00,30.29,30.29,30.26,30.26,32800.0,18.3202,18.3202,18.3021,18.3021,32800.0
2010-03-04 11:40:00,30.26,30.27,30.22,30.24,45100.0,18.3021,18.3081,18.2779,18.29,45100.0
2010-03-04 11:50:00,30.25,30.29,30.25,30.28,38000.0,18.296,18.3202,18.296,18.3142,38000.0
2010-03-04 12:00:00,30.27,30.31,30.27,30.3,64600.0,18.3081,18.3323,18.3081,18.3263,64600.0
2010-03-04 12:10:00,30.3,30.33,30.3,30.33,15200.0,18.3263,18.3444,18.3263,18.3444,15200.0
2010-03-04 12:20:00,30.33,30.35,30.32,30.32,43400.0,18.3444,18.3565,18.3384,18.3384,43400.0
2010-03-04 12:30:00,30.32,30.33,30.24,30.25,45700.0,18.3384,18.3444,18.29,18.296,45700.0
2010-03-04 12:40:00,30.24,30.25,30.24,30.24,18200.0,18.29,18.296,18.29,18.29,18200.0
2010-03-04 12:50:00,30.24,30.27,30.24,30.27,14900.0,18.29,18.3081,18.29,18.3081,14900.0
2010-03-04 13:00:00,30.26,30.27,30.24,30.24,32200.0,18.3021,18.3081,18.29,18.29,32200.0
2010-03-04 13:10:00,30.24,30.25,30.24,30.24,33600.0,18.29,18.296,18.29,18.29,33600.0
2010-03-04 13:20:00,30.24,30.25,30.23,30.23,18400.0,18.29,18.296,18.2839,18.2839,18400.0
2010-03-04 13:30:00,30.23,30.24,30.2,30.2,87700.0,18.2839,18.29,18.2658,18.2658,87700.0
2010-03-04 13:40:00,30.2,30.22,30.19,30.2,21000.0,18.2658,18.2779,18.2597,18.2658,21000.0
2010-03-04 13:50:00,30.19,30.24,30.19,30.24,37300.0,18.2597,18.29,18.2597,18.29,37300.0
2010-03-04 14:00:00,30.24,30.24,30.21,30.21,37200.0,18.29,18.29,18.2718,18.2718,37200.0
2010-03-04 14:10:00,30.22,30.22,30.21,30.21,22300.0,18.2779,18.2779,18.2718,18.2718,22300.0
2010-03-04 14:20:00,30.22,30.22,30.21,30.21,37200.0,18.2779,18.2779,18.2718,18.2718,37200.0
2010-03-04 14:30:00,30.22,30.27,30.21,30.24,60400.0,18.2779,18.3081,18.2718,18.29,60400.0
2010-03-04 14:40:00,30.24,30.27,30.24,30.25,45900.0,18.29,18.3081,18.29,18.296,45900.0
2010-03-04 14:50:00,30.25,30.26,30.24,30.25,42400.0,18.296,18.3021,18.29,18.296,42400.0
2010-03-04 15:00:00,30.24,30.25,30.24,30.24,32200.0,18.29,18.296,18.29,18.29,32200.0
2010-03-04 15:10:00,30.24,30.25,30.24,30.25,30900.0,18.29,18.296,18.29,18.296,30900.0
2010-03-04 15:20:00,30.24,30.25,30.24,30.25,48500.0,18.29,18.296,18.29,18.296,48500.0
2010-03-04 15:30:00,30.25,30.26,30.24,30.26,86600.0,18.296,18.3021,18.29,18.3021,86600.0
2010-03-04 15:40:00,30.25,30.31,30.25,30.3,133300.0,18.296,18.3323,18.296,18.3263,133300.0
2010-03-04 15:50:00,30.31,30.33,30.29,30.33,313000.0,18.3323,18.3444,18.3202,18.3444,313000.0
2010-03-05 09:30:00,30.5,30.68,30.42,30.59,97100.0,18.4472,18.5561,18.3988,18.5017,97100.0
2010-03-05 09:40:00,30.59,30.7,30.58,30.7,47500.0,18.5017,18.5682,18.4956,18.5682,47500.0
2010-03-05 09:50:00,30.69,30.8,30.69,30.73,78600.0,18.5622,18.6287,18.5622,18.5863,78600.0
2010-03-05 10:00:00,30.73,30.75,30.72,30.75,43300.0,18.5863,18.5984,18.5803,18.5984,43300.0
2010-03-05 10:10:00,30.75,30.94,30.75,30.94,84000.0,18.5984,18.7134,18.5984,18.7134,84000.0
2010-03-05 10:20:00,30.94,31.0,30.93,30.99,124000.0,18.7134,18.7496,18.7073,18.7436,124000.0
2010-03-05 10:30:00,30.99,31.02,30.98,31.02,46400.0,18.7436,18.7617,18.7376,18.7617,46400.0
2010-03-05 10:40:00,31.01,31.12,31.01,31.12,135400.0,18.7557,18.8222,18.7557,18.8222,135400.0
2010-03-05 10:50:00,31.12,31.19,31.07,31.19,133800.0,18.8222,18.8646,18.792,18.8646,133800.0
2010-03-05 11:00:00,31.18,31.18,31.14,31.14,55000.0,18.8585,18.8585,18.8343,18.8343,55000.0
2010-03-05 11:10:00,31.15,31.2,31.14,31.17,64000.0,18.8404,18.8706,18.8343,18.8525,64000.0
2010-03-05 11:20:00,31.18,31.18,31.12,31.14,90100.0,18.8585,18.8585,18.8222,18.8343,90100.0
2010-03-05 11:30:00,31.15,31.15,31.09,31.09,57100.0,18.8404,18.8404,18.8041,18.8041,57100.0
2010-03-05 11:40:00,31.09,31.1,31.08,31.1,31200.0,18.8041,18.8101,18.798,18.8101,31200.0
2010-03-05 11:50:00,31.1,31.1,31.09,31.1,25200.0,18.8101,18.8101,18.8041,18.8101,25200.0
2010-03-05 12:00:00,31.09,31.09,31.05,31.05,35700.0,18.8041,18.8041,18.7799,18.7799,35700.0
2010-03-05 12:10:00,31.06,31.06,31.02,31.04,28500.0,18.7859,18.7859,18.7617,18.7738,28500.0
2010-03-05 12:20:00,31.03,31.07,31.03,31.07,36600.0,18.7678,18.792,18.7678,18.792,36600.0
2010-03-05 12:30:00,31.07,31.08,31.05,31.07,26200.0,18.792,18.798,18.7799,18.792,26200.0
2010-03-05 12:40:00,31.07,31.08,31.07,31.07,22200.0,18.792,18.798,18.792,18.792,22200.0
2010-03-05 12:50:00,31.08,31.12,31.07,31.12,27900.0,18.798,18.8222,18.792,18.8222,27900.0
2010-03-05 13:00:00,31.12,31.13,31.11,31.12,28200.0,18.8222,18.8283,18.8162,18.8222,28200.0
2010-03-05 13:10:00,31.12,31.14,31.11,31.11,32100.0,18.8222,18.8343,18.8162,18.8162,32100.0
2010-03-05 13:20:00,31.11,31.12,31.11,31.11,11600.0,18.8162,18.8222,18.8162,18.8162,11600.0
2010-03-05 13:30:00,31.12,31.12,31.11,31.11,19800.0,18.8222,18.8222,18.8162,18.8162,19800.0
2010-03-05 13:40:00,31.11,31.12,31.09,31.09,25400.0,18.8162,18.8222,18.8041,18.8041,25400.0
2010-03-05 13:50:00,31.1,31.15,31.09,31.15,61500.0,18.8101,18.8404,18.8041,18.8404,61500.0
2010-03-05 14:00:00,31.14,31.15,31.13,31.13,39100.0,18.8343,18.8404,18.8283,18.8283,39100.0
2010-03-05 14:10:00,31.13,31.13,31.06,31.06,26900.0,18.8283,18.8283,18.7859,18.7859,26900.0
2010-03-05 14:20:00,31.07,31.07,31.03,31.06,27500.0,18.792,18.792,18.7678,18.7859,27500.0
2010-03-05 14:30:00,31.05,31.14,31.05,31.14,164300.0,18.7799,18.8343,18.7799,18.8343,164300.0
2010-03-05 14:40:00,31.14,31.18,31.13,31.16,83500.0,18.8343,18.8585,18.8283,18.8464,83500.0
2010-03-05 14:50:00,31.16,31.16,31.13,31.14,49900.0,18.8464,18.8464,18.8283,18.8343,49900.0
2010-03-05 15:00:00,31.14,31.21,31.13,31.18,91100.0,18.8343,18.8767,18.8283,18.8585,91100.0
2010-03-05 15:10:00,31.18,31.18,31.11,31.11,61600.0,18.8585,18.8585,18.8162,18.8162,61600.0
2010-03-05 15:20:00,31.11,31.12,31.06,31.06,59400.0,18.8162,18.8222,18.7859,18.7859,59400.0
2010-03-05 15:30:00,31.07,31.12,31.06,31.12,58600.0,18.792,18.8222,18.7859,18.8222,58600.0
2010-03-05 15:40:00,31.11,31.15,31.11,31.14,79100.0,18.8162,18.8404,18.8162,18.8343,79100.0
2010-03-05 15:50:00,31.14,31.14,31.11,31.12,248100.0,18.8343,18.8343,18.8162,18.8222,248100.0
2010-03-08 09:30:00,31.22,31.34,31.02,31.27,139400.0,18.8827,18.9553,18.7617,18.913,139400.0
2010-03-08 09:40:00,31.26,31.39,31.25,31.32,100500.0,18.9069,18.9855,18.9009,18.9432,100500.0
2010-03-08 09:50:00,31.29,31.37,31.29,31.36,87300.0,18.925,18.9734,18.925,18.9674,87300.0
2010-03-08 10:00:00,31.37,31.37,31.3,31.31,42000.0,18.9734,18.9734,18.9311,18.9371,42000.0
2010-03-08 10:10:00,31.3,31.39,31.28,31.39,31800.0,18.9311,18.9855,18.919,18.9855,31800.0
2010-03-08 10:20:00,31.39,31.39,31.36,31.37,30500.0,18.9855,18.9855,18.9674,18.9734,30500.0
2010-03-08 10:30:00,31.38,31.38,31.33,31.36,72300.0,18.9795,18.9795,18.9492,18.9674,72300.0
2010-03-08 10:40:00,31.36,31.4,31.35,31.38,104700.0,18.9674,18.9916,18.9613,18.9795,104700.0
2010-03-08 10:50:00,31.38,31.38,31.33,31.34,38500.0,18.9795,18.9795,18.9492,18.9553,38500.0
2010-03-08 11:00:00,31.33,31.34,31.29,31.29,50600.0,18.9492,18.9553,18.925,18.925,50600.0
2010-03-08 11:10:00,31.3,31.3,31.25,31.29,53600.0,18.9311,18.9311,18.9009,18.925,53600.0
2010-03-08 11:20:00,31.29,31.3,31.25,31.26,67900.0,18.925,18.9311,18.9009,18.9069,67900.0
2010-03-08 11:30:00,31.25,31.28,31.25,31.27,33400.0,18.9009,18.919,18.9009,18.913,33400.0
2010-03-08 11:40:00,31.27,31.29,31.26,31.26,23300.0,18.913,18.925,18.9069,18.9069,23300.0
2010-03-08 11:50:00,31.26,31.29,31.25,31.26,34700.0,18.9069,18.925,18.9009,18.9069,34700.0
2010-03-08 12:00:00,31.26,31.28,31.25,31.28,44400.0,18.9069,18.919,18.9009,18.919,44400.0
2010-03-08 12:10:00,31.27,31.3,31.24,31.28,68600.0,18.913,18.9311,18.8948,18.919,68600.0
2010-03-08 12:20:00,31.28,31.29,31.26,31.28,26000.0,18.919,18.925,18.9069,18.919,26000.0
2010-03-08 12:30:00,31.29,31.29,31.25,31.25,10800.0,18.925,18.925,18.9009,18.9009,10800.0
2010-03-08 12:40:00,31.25,31.28,31.24,31.28,38800.0,18.9009,18.919,18.8948,18.919,38800.0
2010-03-08 12:50:00,31.27,31.31,31.27,31.31,34200.0,18.913,18.9371,18.913,18.9371,34200.0
2010-03-08 13:00:00,31.31,31.35,31.31,31.35,31600.0,18.9371,18.9613,18.9371,18.9613,31600.0
2010-03-08 13:10:00,31.35,31.36,31.35,31.36,35900.0,18.9613,18.9674,18.9613,18.9674,35900.0
2010-03-08 13:20:00,31.35,31.36,31.35,31.36,7900.0,18.9613,18.9674,18.9613,18.9674,7900.0
2010-03-08 13:30:00,31.36,31.39,31.35,31.38,58700.0,18.9674,18.9855,18.9613,18.9795,58700.0
2010-03-08 13:40:00,31.39,31.39,31.38,31.38,21700.0,18.9855,18.9855,18.9795,18.9795,21700.0
2010-03-08 13:50:00,31.39,31.44,31.38,31.44,96900.0,18.9855,19.0158,18.9795,19.0158,96900.0
2010-03-08 14:00:00,31.43,31.46,31.43,31.44,40800.0,19.0097,19.0279,19.0097,19.0158,40800.0
2010-03-08 14:10:00,31.44,31.44,31.39,31.4,68300.0,19.0158,19.0158,18.9855,18.9916,68300.0
2010-03-08 14:20:00,31.4,31.41,31.38,31.4,105400.0,18.9916,18.9976,18.9795,18.9916,105400.0
2010-03-08 14:30:00,31.4,31.41,31.38,31.38,40200.0,18.9916,18.9976,18.9795,18.9795,40200.0
2010-03-08 14:40:00,31.38,31.39,31.36,31.36,16000.0,18.9795,18.9855,18.9674,18.9674,16000.0
2010-03-08 14:50:00,31.36,31.37,31.35,31.35,20600.0,18.9674,18.9734,18.9613,18.9613,20600.0
2010-03-08 15:00:00,31.34,31.35,31.3,31.31,82400.0,18.9553,18.9613,18.9311,18.9371,82400.0
2010-03-08 15:10:00,31.31,31.31,31.29,31.31,71400.0,18.9371,18.9371,18.925,18.9371,71400.0
2010-03-08 15:20:00,31.3,31.32,31.3,31.32,65600.0,18.9311,18.9432,18.9311,18.9432,65600.0
2010-03-08 15:30:00,31.31,31.32,31.28,31.29,83700.0,18.9371,18.9432,18.919,18.925,83700.0
2010-03-08 15:40:00,31.3,31.31,31.29,31.31,54100.0,18.9311,18.9371,18.925,18.9371,54100.0
2010-03-08 15:50:00,31.3,31.31,31.23,31.25,171500.0,18.9311,18.9371,18.8888,18.9009,171500.0
2010-03-09 09:30:00,31.25,31.39,31.16,31.36,51900.0,18.9009,18.9855,18.8464,18.9674,51900.0
2010-03-09 09:40:00,31.36,31.38,31.24,31.26,31700.0,18.9674,18.9795,18.8948,18.9069,31700.0
2010-03-09 09:50:00,31.26,31.31,31.23,31.26,33100.0,18.9069,18.9371,18.8888,18.9069,33100.0
2010-03-09 10:00:00,31.26,31.32,31.22,31.31,22700.0,18.9069,18.9432,18.8827,18.9371,22700.0
2010-03-09 10:10:00,31.31,31.33,31.28,31.29,30400.0,18.9371,18.9492,18.919,18.925,30400.0
2010-03-09 10:20:00,31.3,31.33,31.27,31.27,33300.0,18.9311,18.9492,18.913,18.913,33300.0
2010-03-09 10:30:00,31.27,31.28,31.25,31.27,49100.0,18.913,18.919,18.9009,18.913,49100.0
2010-03-09 10:40:00,31.27,31.36,31.27,31.35,71300.0,18.913,18.9674,18.913,18.9613,71300.0
2010-03-09 10:50:00,31.35,31.43,31.35,31.41,48400.0,18.9613,19.0097,18.9613,18.9976,48400.0
2010-03-09 11:00:00,31.41,31.41,31.34,31.36,45700.0,18.9976,18.9976,18.9553,18.9674,45700.0
2010-03-09 11:10:00,31.37,31.45,31.36,31.44,29900.0,18.9734,19.0218,18.9674,19.0158,29900.0
2010-03-09 11:20:00,31.44,31.45,31.42,31.43,33600.0,19.0158,19.0218,19.0037,19.0097,33600.0
2010-03-09 11:30:00,31.42,31.48,31.4,31.4,52000.0,19.0037,19.04,18.9916,18.9916,52000.0
2010-03-09 11:40:00,31.4,31.45,31.38,31.45,42000.0,18.9916,19.0218,18.9795,19.0218,42000.0
2010-03-09 11:50:00,31.45,31.46,31.43,31.46,58100.0,19.0218,19.0279,19.0097,19.0279,58100.0
2010-03-09 12:00:00,31.46,31.48,31.45,31.47,31800.0,19.0279,19.04,19.0218,19.0339,31800.0
2010-03-09 12:10:00,31.48,31.5,31.46,31.5,23400.0,19.04,19.0521,19.0279,19.0521,23400.0
2010-03-09 12:20:00,31.49,31.5,31.47,31.49,19200.0,19.046,19.0521,19.0339,19.046,19200.0
2010-03-09 12:30:00,31.5,31.5,31.47,31.47,28900.0,19.0521,19.0521,19.0339,19.0339,28900.0
2010-03-09 12:40:00,31.47,31.5,31.47,31.49,52500.0,19.0339,19.0521,19.0339,19.046,52500.0
2010-03-09 12:50:00,31.49,31.5,31.48,31.5,17800.0,19.046,19.0521,19.04,19.0521,17800.0
2010-03-09 13:00:00,31.5,31.5,31.46,31.48,67200.0,19.0521,19.0521,19.0279,19.04,67200.0
2010-03-09 13:10:00,31.47,31.47,31.46,31.46,13000.0,19.0339,19.0339,19.0279,19.0279,13000.0
2010-03-09 13:20:00,31.46,31.49,31.44,31.47,33600.0,19.0279,19.046,19.0158,19.0339,33600.0
2010-03-09 13:30:00,31.48,31.56,31.48,31.54,102400.0,19.04,19.0884,19.04,19.0763,102400.0
2010-03-09 13:40:00,31.54,31.59,31.53,31.56,59400.0,19.0763,19.1065,19.0702,19.0884,59400.0
2010-03-09 13:50:00,31.57,31.6,31.55,31.57,55200.0,19.0944,19.1125,19.0823,19.0944,55200.0
2010-03-09 14:00:00,31.57,31.6,31.57,31.6,41800.0,19.0944,19.1125,19.0944,19.1125,41800.0
2010-03-09 14:10:00,31.59,31.63,31.59,31.6,65400.0,19.1065,19.1307,19.1065,19.1125,65400.0
2010-03-09 14:20:00,31.61,31.63,31.6,31.61,35400.0,19.1186,19.1307,19.1125,19.1186,35400.0
2010-03-09 14:30:00,31.62,31.62,31.55,31.56,34600.0,19.1246,19.1246,19.0823,19.0884,34600.0
2010-03-09 14:40:00,31.56,31.56,31.53,31.54,21200.0,19.0884,19.0884,19.0702,19.0763,21200.0
2010-03-09 14:50:00,31.54,31.55,31.51,31.52,43300.0,19.0763,19.0823,19.0581,19.0642,43300.0
2010-03-09 15:00:00,31.53,31.55,31.51,31.52,39600.0,19.0702,19.0823,19.0581,19.0642,39600.0
2010-03-09 15:10:00,31.52,31.53,31.45,31.5,223100.0,19.0642,19.0702,19.0218,19.0521,223100.0
2010-03-09 15:20:00,31.49,31.5,31.42,31.44,76200.0,19.046,19.0521,19.0037,19.0158,76200.0
2010-03-09 15:30:00,31.45,31.51,31.44,31.5,56700.0,19.0218,19.0581,19.0158,19.0521,56700.0
2010-03-09 15:40:00,31.51,31.54,31.48,31.5,104200.0,19.0581,19.0763,19.04,19.0521,104200.0
2010-03-09 15:50:00,31.5,31.55,31.47,31.5,261200.0,19.0521,19.0823,19.0339,19.0521,261200.0
2010-03-10 09:30:00,31.57,31.63,31.52,31.53,42500.0,19.0944,19.1307,19.0642,19.0702,42500.0
2010-03-10 09:40:00,31.54,31.59,31.51,31.58,30600.0,19.0763,19.1065,19.0581,19.1004,30600.0
2010-03-10 09:50:00,31.58,31.59,31.53,31.55,22500.0,19.1004,19.1065,19.0702,19.0823,22500.0
2010-03-10 10:00:00,31.56,31.62,31.56,31.6,20500.0,19.0884,19.1246,19.0884,19.1125,20500.0
2010-03-10 10:10:00,31.6,31.62,31.55,31.56,45600.0,19.1125,19.1246,19.0823,19.0884,45600.0
2010-03-10 10:20:00,31.55,31.67,31.55,31.64,49400.0,19.0823,19.1549,19.0823,19.1367,49400.0
2010-03-10 10:30:00,31.65,31.75,31.65,31.73,126500.0,19.1428,19.2033,19.1428,19.1912,126500.0
2010-03-10 10:40:00,31.74,31.74,31.66,31.66,40000.0,19.1972,19.1972,19.1488,19.1488,40000.0
2010-03-10 10:50:00,31.67,31.71,31.66,31.68,24400.0,19.1549,19.1791,19.1488,19.1609,24400.0
2010-03-10 11:00:00,31.68,31.78,31.68,31.72,94800.0,19.1609,19.2214,19.1609,19.1851,94800.0
2010-03-10 11:10:00,31.73,31.74,31.69,31.74,24500.0,19.1912,19.1972,19.167,19.1972,24500.0
2010-03-10 11:20:00,31.74,31.76,31.72,31.73,32800.0,19.1972,19.2093,19.1851,19.1912,32800.0
2010-03-10 11:30:00,31.73,31.78,31.69,31.69,47200.0,19.1912,19.2214,19.167,19.167,47200.0
2010-03-10 11:40:00,31.69,31.7,31.63,31.7,67600.0,19.167,19.173,19.1307,19.173,67600.0
2010-03-10 11:50:00,31.69,31.74,31.67,31.73,31800.0,19.167,19.1972,19.1549,19.1912,31800.0
2010-03-10 12:00:00,31.73,31.75,31.68,31.68,52400.0,19.1912,19.2033,19.1609,19.1609,52400.0
2010-03-10 12:10:00,31.68,31.69,31.64,31.67,45900.0,19.1609,19.167,19.1367,19.1549,45900.0
2010-03-10 12:20:00,31.67,31.68,31.61,31.61,39300.0,19.1549,19.1609,19.1186,19.1186,39300.0
2010-03-10 12:30:00,31.62,31.67,31.61,31.63,53600.0,19.1246,19.1549,19.1186,19.1307,53600.0
2010-03-10 12:40:00,31.63,31.67,31.61,31.66,27400.0,19.1307,19.1549,19.1186,19.1488,27400.0
2010-03-10 12:50:00,31.66,31.69,31.63,31.68,26400.0,19.1488,19.167,19.1307,19.1609,26400.0
2010-03-10 13:00:00,31.68,31.7,31.66,31.7,36200.0,19.1609,19.173,19.1488,19.173,36200.0
2010-03-10 13:10:00,31.69,31.74,31.66,31.73,71400.0,19.167,19.1972,19.1488,19.1912,71400.0
2010-03-10 13:20:00,31.74,31.76,31.72,31.74,46500.0,19.1972,19.2093,19.1851,19.1972,46500.0
2010-03-10 13:30:00,31.75,31.78,31.74,31.78,41300.0,19.2033,19.2214,19.1972,19.2214,41300.0
2010-03-10 13:40:00,31.78,31.83,31.77,31.79,54400.0,19.2214,19.2517,19.2154,19.2275,54400.0
2010-03-10 13:50:00,31.78,31.79,31.75,31.75,32800.0,19.2214,19.2275,19.2033,19.2033,32800.0
2010-03-10 14:00:00,31.76,31.81,31.75,31.81,53000.0,19.2093,19.2396,19.2033,19.2396,53000.0
2010-03-10 14:10:00,31.8,31.84,31.78,31.82,66200.0,19.2335,19.2577,19.2214,19.2456,66200.0
2010-03-10 14:20:00,31.82,31.85,31.82,31.85,29100.0,19.2456,19.2638,19.2456,19.2638,29100.0
2010-03-10 14:30:00,31.85,31.85,31.82,31.83,55700.0,19.2638,19.2638,19.2456,19.2517,55700.0
2010-03-10 14:40:00,31.83,31.9,31.83,31.88,82700.0,19.2517,19.294,19.2517,19.2819,82700.0
2010-03-10 14:50:00,31.87,31.88,31.81,31.82,55100.0,19.2758,19.2819,19.2396,19.2456,55100.0
2010-03-10 15:00:00,31.82,31.89,31.82,31.84,87300.0,19.2456,19.2879,19.2456,19.2577,87300.0
2010-03-10 15:10:00,31.84,31.85,31.82,31.83,51100.0,19.2577,19.2638,19.2456,19.2517,51100.0
2010-03-10 15:20:00,31.84,31.84,31.75,31.75,80600.0,19.2577,19.2577,19.2033,19.2033,80600.0
2010-03-10 15:30:00,31.75,31.77,31.72,31.76,87300.0,19.2033,19.2154,19.1851,19.2093,87300.0
2010-03-10 15:40:00,31.75,31.79,31.75,31.79,57600.0,19.2033,19.2275,19.2033,19.2275,57600.0
2010-03-10 15:50:00,31.79,31.82,31.78,31.79,195400.0,19.2275,19.2456,19.2214,19.2275,195400.0
2010-03-11 09:30:00,31.64,31.79,31.58,31.63,52700.0,19.1367,19.2275,19.1004,19.1307,52700.0
2010-03-11 09:40:00,31.64,31.7,31.61,31.63,38300.0,19.1367,19.173,19.1186,19.1307,38300.0
2010-03-11 09:50:00,31.63,31.74,31.63,31.72,38300.0,19.1307,19.1972,19.1307,19.1851,38300.0
2010-03-11 10:00:00,31.72,31.77,31.7,31.7,26000.0,19.1851,19.2154,19.173,19.173,26000.0
2010-03-11 10:10:00,31.7,31.72,31.63,31.64,38400.0,19.173,19.1851,19.1307,19.1367,38400.0
2010-03-11 10:20:00,31.65,31.68,31.62,31.62,30800.0,19.1428,19.1609,19.1246,19.1246,30800.0
2010-03-11 10:30:00,31.63,31.69,31.62,31.69,26000.0,19.1307,19.167,19.1246,19.167,26000.0
2010-03-11 10:40:00,31.68,31.74,31.68,31.72,37900.0,19.1609,19.1972,19.1609,19.1851,37900.0
2010-03-11 10:50:00,31.72,31.72,31.68,31.72,30600.0,19.1851,19.1851,19.1609,19.1851,30600.0
2010-03-11 11:00:00,31.72,31.76,31.71,31.75,47100.0,19.1851,19.2093,19.1791,19.2033,47100.0
2010-03-11 11:10:00,31.76,31.76,31.69,31.71,26600.0,19.2093,19.2093,19.167,19.1791,26600.0
2010-03-11 11:20:00,31.71,31.74,31.7,31.72,25800.0,19.1791,19.1972,19.173,19.1851,25800.0
2010-03-11 11:30:00,31.72,31.74,31.69,31.7,22800.0,19.1851,19.1972,19.167,19.173,22800.0
2010-03-11 11:40:00,31.7,31.75,31.68,31.74,19000.0,19.173,19.2033,19.1609,19.1972,19000.0
2010-03-11 11:50:00,31.75,31.75,31.73,31.73,14600.0,19.2033,19.2033,19.1912,19.1912,14600.0
2010-03-11 12:00:00,31.73,31.74,31.69,31.74,40100.0,19.1912,19.1972,19.167,19.1972,40100.0
2010-03-11 12:10:00,31.73,31.74,31.68,31.71,37600.0,19.1912,19.1972,19.1609,19.1791,37600.0
2010-03-11 12:20:00,31.71,31.71,31.67,31.67,20300.0,19.1791,19.1791,19.1549,19.1549,20300.0
2010-03-11 12:30:00,31.68,31.76,31.68,31.76,32800.0,19.1609,19.2093,19.1609,19.2093,32800.0
2010-03-11 12:40:00,31.75,31.78,31.75,31.77,12400.0,19.2033,19.2214,19.2033,19.2154,12400.0
2010-03-11 12:50:00,31.77,31.8,31.76,31.8,18300.0,19.2154,19.2335,19.2093,19.2335,18300.0
2010-03-11 13:00:00,31.79,31.83,31.77,31.83,29500.0,19.2275,19.2517,19.2154,19.2517,29500.0
2010-03-11 13:10:00,31.82,31.83,31.8,31.8,11000.0,19.2456,19.2517,19.2335,19.2335,11000.0
2010-03-11 13:20:00,31.8,31.81,31.8,31.81,3100.0,19.2335,19.2396,19.2335,19.2396,3100.0
2010-03-11 13:30:00,31.81,31.84,31.8,31.82,15300.0,19.2396,19.2577,19.2335,19.2456,15300.0
2010-03-11 13:40:00,31.82,31.83,31.8,31.83,20300.0,19.2456,19.2517,19.2335,19.2517,20300.0
2010-03-11 13:50:00,31.83,31.84,31.78,31.78,27200.0,19.2517,19.2577,19.2214,19.2214,27200.0
2010-03-11 14:00:00,31.8,31.83,31.77,31.77,57500.0,19.2335,19.2517,19.2154,19.2154,57500.0
2010-03-11 14:10:00,31.77,31.79,31.72,31.76,121700.0,19.2154,19.2275,19.1851,19.2093,121700.0
2010-03-11 14:20:00,31.76,31.78,31.74,31.75,24300.0,19.2093,19.2214,19.1972,19.2033,24300.0
2010-03-11 14:30:00,31.75,31.78,31.73,31.77,63600.0,19.2033,19.2214,19.1912,19.2154,63600.0
2010-03-11 14:40:00,31.77,31.79,31.76,31.79,12600.0,19.2154,19.2275,19.2093,19.2275,12600.0
2010-03-11 14:50:00,31.78,31.79,31.78,31.79,4200.0,19.2214,19.2275,19.2214,19.2275,4200.0
2010-03-11 15:00:00,31.78,31.85,31.78,31.81,60400.0,19.2214,19.2638,19.2214,19.2396,60400.0
2010-03-11 15:10:00,31.81,31.84,31.81,31.83,28400.0,19.2396,19.2577,19.2396,19.2517,28400.0
2010-03-11 15:20:00,31.83,31.83,31.8,31.8,10200.0,19.2517,19.2517,19.2335,19.2335,10200.0
2010-03-11 15:30:00,31.8,31.81,31.79,31.81,30200.0,19.2335,19.2396,19.2275,19.2396,30200.0
2010-03-11 15:40:00,31.8,31.87,31.8,31.87,35700.0,19.2335,19.2758,19.2335,19.2758,35700.0
2010-03-11 15:50:00,31.87,31.89,31.86,31.89,119700.0,19.2758,19.2879,19.2698,19.2879,119700.0
2010-03-12 09:30:00,31.91,31.92,31.77,31.9,50000.0,19.3,19.3061,19.2154,19.294,50000.0
2010-03-12 09:40:00,31.9,32.0,31.86,31.96,52000.0,19.294,19.3545,19.2698,19.3303,52000.0
2010-03-12 09:50:00,31.97,31.98,31.89,31.89,27300.0,19.3363,19.3424,19.2879,19.2879,27300.0
2010-03-12 10:00:00,31.89,31.9,31.75,31.83,76000.0,19.2879,19.294,19.2033,19.2517,76000.0
2010-03-12 10:10:00,31.83,31.85,31.78,31.83,62100.0,19.2517,19.2638,19.2214,19.2517,62100.0
2010-03-12 10:20:00,31.82,31.85,31.8,31.83,31900.0,19.2456,19.2638,19.2335,19.2517,31900.0
2010-03-12 10:30:00,31.84,31.88,31.81,31.85,38100.0,19.2577,19.2819,19.2396,19.2638,38100.0
2010-03-12 10:40:00,31.85,31.87,31.83,31.84,64500.0,19.2638,19.2758,19.2517,19.2577,64500.0
2010-03-12 10:50:00,31.85,31.98,31.84,31.94,140300.0,19.2638,19.3424,19.2577,19.3182,140300.0
2010-03-12 11:00:00,31.95,32.06,31.94,32.05,82500.0,19.3242,19.3908,19.3182,19.3847,82500.0
2010-03-12 11:10:00,32.05,32.17,32.05,32.17,205500.0,19.3847,19.4573,19.3847,19.4573,205500.0
2010-03-12 11:20:00,32.17,32.23,32.15,32.2,129800.0,19.4573,19.4936,19.4452,19.4754,129800.0
2010-03-12 11:30:00,32.19,32.21,32.12,32.12,53900.0,19.4694,19.4815,19.4271,19.4271,53900.0
2010-03-12 11:40:00,32.12,32.15,32.06,32.1,53800.0,19.4271,19.4452,19.3908,19.415,53800.0
2010-03-12 11:50:00,32.1,32.16,32.08,32.11,47100.0,19.415,19.4512,19.4029,19.421,47100.0
2010-03-12 12:00:00,32.11,32.16,32.08,32.08,32100.0,19.421,19.4512,19.4029,19.4029,32100.0
2010-03-12 12:10:00,32.09,32.13,32.08,32.08,19400.0,19.4089,19.4331,19.4029,19.4029,19400.0
2010-03-12 12:20:00,32.08,32.11,32.08,32.09,25400.0,19.4029,19.421,19.4029,19.4089,25400.0
2010-03-12 12:30:00,32.09,32.12,32.05,32.05,59700.0,19.4089,19.4271,19.3847,19.3847,59700.0
2010-03-12 12:40:00,32.06,32.1,32.06,32.08,21000.0,19.3908,19.415,19.3908,19.4029,21000.0
2010-03-12 12:50:00,32.09,32.14,32.07,32.13,44900.0,19.4089,19.4392,19.3968,19.4331,44900.0
2010-03-12 13:00:00,32.13,32.14,32.12,32.13,8900.0,19.4331,19.4392,19.4271,19.4331,8900.0
2010-03-12 13:10:00,32.13,32.14,32.12,32.13,8200.0,19.4331,19.4392,19.4271,19.4331,8200.0
2010-03-12 13:20:00,32.13,32.15,32.12,32.14,18600.0,19.4331,19.4452,19.4271,19.4392,18600.0
2010-03-12 13:30:00,32.14,32.17,32.14,32.15,56200.0,19.4392,19.4573,19.4392,19.4452,56200.0
2010-03-12 13:40:00,32.16,32.18,32.14,32.15,37500.0,19.4512,19.4633,19.4392,19.4452,37500.0
2010-03-12 13:50:00,32.15,32.15,32.11,32.14,45000.0,19.4452,19.4452,19.421,19.4392,45000.0
2010-03-12 14:00:00,32.15,32.16,32.13,32.16,51300.0,19.4452,19.4512,19.4331,19.4512,51300.0
2010-03-12 14:10:00,32.16,32.16,32.14,32.15,26800.0,19.4512,19.4512,19.4392,19.4452,26800.0
2010-03-12 14:20:00,32.14,32.16,32.14,32.16,32000.0,19.4392,19.4512,19.4392,19.4512,32000.0
2010-03-12 14:30:00,32.15,32.16,32.14,32.14,32700.0,19.4452,19.4512,19.4392,19.4392,32700.0
2010-03-12 14:40:00,32.14,32.16,32.14,32.16,40100.0,19.4392,19.4512,19.4392,19.4512,40100.0
2010-03-12 14:50:00,32.16,32.16,32.14,32.14,40800.0,19.4512,19.4512,19.4392,19.4392,40800.0
2010-03-12 15:00:00,32.14,32.2,32.14,32.2,80100.0,19.4392,19.4754,19.4392,19.4754,80100.0
2010-03-12 15:10:00,32.21,32.21,32.18,32.18,61400.0,19.4815,19.4815,19.4633,19.4633,61400.0
2010-03-12 15:20:00,32.17,32.18,32.15,32.17,33300.0,19.4573,19.4633,19.4452,19.4573,33300.0
2010-03-12 15:30:00,32.17,32.18,32.14,32.14,47000.0,19.4573,19.4633,19.4392,19.4392,47000.0
2010-03-12 15:40:00,32.15,32.15,32.14,32.14,39000.0,19.4452,19.4452,19.4392,19.4392,39000.0
2010-03-12 15:50:00,32.14,32.15,32.13,32.13,201200.0,19.4392,19.4452,19.4331,19.4331,201200.0
2010-03-15 09:30:00,32.2,32.21,32.02,32.14,65200.0,19.4754,19.4815,19.3666,19.4392,65200.0
2010-03-15 09:40:00,32.14,32.21,32.11,32.15,102900.0,19.4392,19.4815,19.421,19.4452,102900.0
2010-03-15 09:50:00,32.16,32.24,32.15,32.2,77600.0,19.4512,19.4996,19.4452,19.4754,77600.0
2010-03-15 10:00:00,32.2,32.34,32.2,32.29,72400.0,19.4754,19.5601,19.4754,19.5299,72400.0
2010-03-15 10:10:00,32.29,32.3,32.24,32.29,63300.0,19.5299,19.5359,19.4996,19.5299,63300.0
2010-03-15 10:20:00,32.3,32.35,32.22,32.26,61800.0,19.5359,19.5662,19.4875,19.5117,61800.0
2010-03-15 10:30:00,32.26,32.28,32.2,32.26,52600.0,19.5117,19.5238,19.4754,19.5117,52600.0
2010-03-15 10:40:00,32.27,32.28,32.24,32.26,54800.0,19.5178,19.5238,19.4996,19.5117,54800.0
2010-03-15 10:50:00,32.27,32.32,32.26,32.31,45500.0,19.5178,19.548,19.5117,19.542,45500.0
2010-03-15 11:00:00,32.31,32.33,32.23,32.25,80300.0,19.542,19.5541,19.4936,19.5057,80300.0
2010-03-15 11:10:00,32.25,32.32,32.22,32.3,95900.0,19.5057,19.548,19.4875,19.5359,95900.0
2010-03-15 11:20:00,32.3,32.31,32.26,32.29,51000.0,19.5359,19.542,19.5117,19.5299,51000.0
2010-03-15 11:30:00,32.28,32.28,32.25,32.27,29200.0,19.5238,19.5238,19.5057,19.5178,29200.0
2010-03-15 11:40:00,32.28,32.3,32.26,32.27,18100.0,19.5238,19.5359,19.5117,19.5178,18100.0
2010-03-15 11:50:00,32.26,32.27,32.24,32.26,29100.0,19.5117,19.5178,19.4996,19.5117,29100.0
2010-03-15 12:00:00,32.26,32.26,32.19,32.21,28300.0,19.5117,19.5117,19.4694,19.4815,28300.0
2010-03-15 12:10:00,32.22,32.22,32.19,32.19,14700.0,19.4875,19.4875,19.4694,19.4694,14700.0
2010-03-15 12:20:00,32.19,32.23,32.19,32.21,26100.0,19.4694,19.4936,19.4694,19.4815,26100.0
2010-03-15 12:30:00,32.21,32.24,32.2,32.22,17900.0,19.4815,19.4996,19.4754,19.4875,17900.0
2010-03-15 12:40:00,32.22,32.24,32.21,32.21,23900.0,19.4875,19.4996,19.4815,19.4815,23900.0
2010-03-15 12:50:00,32.21,32.21,32.18,32.19,15400.0,19.4815,19.4815,19.4633,19.4694,15400.0
2010-03-15 13:00:00,32.19,32.23,32.17,32.22,23100.0,19.4694,19.4936,19.4573,19.4875,23100.0
2010-03-15 13:10:00,32.22,32.25,32.2,32.25,22000.0,19.4875,19.5057,19.4754,19.5057,22000.0
2010-03-15 13:20:00,32.24,32.25,32.21,32.23,9200.0,19.4996,19.5057,19.4815,19.4936,9200.0
2010-03-15 13:30:00,32.22,32.27,32.22,32.27,29900.0,19.4875,19.5178,19.4875,19.5178,29900.0
2010-03-15 13:40:00,32.26,32.3,32.26,32.28,43800.0,19.5117,19.5359,19.5117,19.5238,43800.0
2010-03-15 13:50:00,32.29,32.31,32.27,32.27,19900.0,19.5299,19.542,19.5178,19.5178,19900.0
2010-03-15 14:00:00,32.28,32.28,32.24,32.24,19100.0,19.5238,19.5238,19.4996,19.4996,19100.0
2010-03-15 14:10:00,32.25,32.28,32.24,32.27,17300.0,19.5057,19.5238,19.4996,19.5178,17300.0
2010-03-15 14:20:00,32.26,32.3,32.26,32.29,29300.0,19.5117,19.5359,19.5117,19.5299,29300.0
2010-03-15 14:30:00,32.3,32.31,32.26,32.28,45700.0,19.5359,19.542,19.5117,19.5238,45700.0
2010-03-15 14:40:00,32.28,32.33,32.28,32.32,23600.0,19.5238,19.5541,19.5238,19.548,23600.0
2010-03-15 14:50:00,32.31,32.34,32.31,32.33,36000.0,19.542,19.5601,19.542,19.5541,36000.0
2010-03-15 15:00:00,32.33,32.4,32.33,32.4,76300.0,19.5541,19.5964,19.5541,19.5964,76300.0
2010-03-15 15:10:00,32.4,32.41,32.39,32.41,30400.0,19.5964,19.6025,19.5904,19.6025,30400.0
2010-03-15 15:20:00,32.41,32.45,32.4,32.45,71100.0,19.6025,19.6266,19.5964,19.6266,71100.0
2010-03-15 15:30:00,32.45,32.45,32.4,32.44,94100.0,19.6266,19.6266,19.5964,19.6206,94100.0
2010-03-15 15:40:00,32.44,32.46,32.43,32.45,81600.0,19.6206,19.6327,19.6146,19.6266,81600.0
2010-03-15 15:50:00,32.45,32.45,32.4,32.43,155900.0,19.6266,19.6266,19.5964,19.6146,155900.0
2010-03-16 09:30:00,32.5,32.6,32.44,32.46,69200.0,19.6569,19.7174,19.6206,19.6327,69200.0
2010-03-16 09:40:00,32.46,32.46,32.35,32.36,57000.0,19.6327,19.6327,19.5662,19.5722,57000.0
2010-03-16 09:50:00,32.36,32.46,32.32,32.33,89100.0,19.5722,19.6327,19.548,19.5541,89100.0
2010-03-16 10:00:00,32.33,32.37,32.28,32.34,85400.0,19.5541,19.5783,19.5238,19.5601,85400.0
2010-03-16 10:10:00,32.34,32.4,32.31,32.37,53500.0,19.5601,19.5964,19.542,19.5783,53500.0
2010-03-16 10:20:00,32.38,32.47,32.36,32.47,20100.0,19.5843,19.6387,19.5722,19.6387,20100.0
2010-03-16 10:30:00,32.46,32.48,32.35,32.35,67300.0,19.6327,19.6448,19.5662,19.5662,67300.0
2010-03-16 10:40:00,32.36,32.37,32.32,32.33,92900.0,19.5722,19.5783,19.548,19.5541,92900.0
2010-03-16 10:50:00,32.32,32.45,32.32,32.43,64600.0,19.548,19.6266,19.548,19.6146,64600.0
2010-03-16 11:00:00,32.42,32.43,32.38,32.38,44700.0,19.6085,19.6146,19.5843,19.5843,44700.0
2010-03-16 11:10:00,32.37,32.44,32.37,32.44,60200.0,19.5783,19.6206,19.5783,19.6206,60200.0
2010-03-16 11:20:00,32.44,32.45,32.42,32.42,43600.0,19.6206,19.6266,19.6085,19.6085,43600.0
2010-03-16 11:30:00,32.43,32.44,32.4,32.41,44600.0,19.6146,19.6206,19.5964,19.6025,44600.0
2010-03-16 11:40:00,32.42,32.42,32.41,32.41,10200.0,19.6085,19.6085,19.6025,19.6025,10200.0
2010-03-16 11:50:00,32.42,32.42,32.38,32.38,40900.0,19.6085,19.6085,19.5843,19.5843,40900.0
2010-03-16 12:00:00,32.38,32.38,32.35,32.35,43600.0,19.5843,19.5843,19.5662,19.5662,43600.0
2010-03-16 12:10:00,32.35,32.36,32.29,32.3,62100.0,19.5662,19.5722,19.5299,19.5359,62100.0
2010-03-16 12:20:00,32.29,32.3,32.27,32.3,48300.0,19.5299,19.5359,19.5178,19.5359,48300.0
2010-03-16 12:30:00,32.3,32.33,32.28,32.29,41500.0,19.5359,19.5541,19.5238,19.5299,41500.0
2010-03-16 12:40:00,32.28,32.29,32.25,32.25,23600.0,19.5238,19.5299,19.5057,19.5057,23600.0
2010-03-16 12:50:00,32.25,32.27,32.25,32.25,18800.0,19.5057,19.5178,19.5057,19.5057,18800.0
2010-03-16 13:00:00,32.25,32.26,32.25,32.26,7500.0,19.5057,19.5117,19.5057,19.5117,7500.0
2010-03-16 13:10:00,32.25,32.27,32.25,32.27,21600.0,19.5057,19.5178,19.5057,19.5178,21600.0
2010-03-16 13:20:00,32.26,32.27,32.24,32.25,31800.0,19.5117,19.5178,19.4996,19.5057,31800.0
2010-03-16 13:30:00,32.24,32.26,32.24,32.25,29700.0,19.4996,19.5117,19.4996,19.5057,29700.0
2010-03-16 13:40:00,32.25,32.27,32.25,32.25,34200.0,19.5057,19.5178,19.5057,19.5057,34200.0
2010-03-16 13:50:00,32.25,32.26,32.25,32.25,23400.0,19.5057,19.5117,19.5057,19.5057,23400.0
2010-03-16 14:00:00,32.25,32.25,32.21,32.22,46100.0,19.5057,19.5057,19.4815,19.4875,46100.0
2010-03-16 14:10:00,32.22,32.29,32.19,32.26,127100.0,19.4875,19.5299,19.4694,19.5117,127100.0
2010-03-16 14:20:00,32.24,32.38,32.24,32.33,81700.0,19.4996,19.5843,19.4996,19.5541,81700.0
2010-03-16 14:30:00,32.34,32.35,32.27,32.27,105900.0,19.5601,19.5662,19.5178,19.5178,105900.0
2010-03-16 14:40:00,32.27,32.29,32.23,32.24,54400.0,19.5178,19.5299,19.4936,19.4996,54400.0
2010-03-16 14:50:00,32.24,32.3,32.23,32.27,73000.0,19.4996,19.5359,19.4936,19.5178,73000.0
2010-03-16 15:00:00,32.27,32.3,32.26,32.26,74300.0,19.5178,19.5359,19.5117,19.5117,74300.0
2010-03-16 15:10:00,32.27,32.27,32.22,32.23,145600.0,19.5178,19.5178,19.4875,19.4936,145600.0
2010-03-16 15:20:00,32.24,32.25,32.21,32.24,124600.0,19.4996,19.5057,19.4815,19.4996,124600.0
2010-03-16 15:30:00,32.24,32.28,32.22,32.26,120900.0,19.4996,19.5238,19.4875,19.5117,120900.0
2010-03-16 15:40:00,32.27,32.27,32.24,32.24,103000.0,19.5178,19.5178,19.4996,19.4996,103000.0
2010-03-16 15:50:00,32.25,32.3,32.24,32.29,410000.0,19.5057,19.5359,19.4996,19.5299,410000.0
2010-03-17 09:30:00,32.12,32.4,32.08,32.34,56300.0,19.4271,19.5964,19.4029,19.5601,56300.0
2010-03-17 09:40:00,32.34,32.42,32.34,32.42,37900.0,19.5601,19.6085,19.5601,19.6085,37900.0
2010-03-17 09:50:00,32.42,32.48,32.41,32.45,46200.0,19.6085,19.6448,19.6025,19.6266,46200.0
2010-03-17 10:00:00,32.45,32.46,32.34,32.37,38100.0,19.6266,19.6327,19.5601,19.5783,38100.0
2010-03-17 10:10:00,32.36,32.49,32.36,32.49,59000.0,19.5722,19.6508,19.5722,19.6508,59000.0
2010-03-17 10:20:00,32.49,32.5,32.39,32.43,30900.0,19.6508,19.6569,19.5904,19.6146,30900.0
2010-03-17 10:30:00,32.43,32.47,32.42,32.42,32100.0,19.6146,19.6387,19.6085,19.6085,32100.0
2010-03-17 10:40:00,32.42,32.49,32.41,32.49,50700.0,19.6085,19.6508,19.6025,19.6508,50700.0
2010-03-17 10:50:00,32.49,32.5,32.46,32.5,35500.0,19.6508,19.6569,19.6327,19.6569,35500.0
2010-03-17 11:00:00,32.49,32.49,32.43,32.43,84300.0,19.6508,19.6508,19.6146,19.6146,84300.0
2010-03-17 11:10:00,32.43,32.5,32.43,32.5,35500.0,19.6146,19.6569,19.6146,19.6569,35500.0
2010-03-17 11:20:00,32.5,32.55,32.5,32.5,67600.0,19.6569,19.6871,19.6569,19.6569,67600.0
2010-03-17 11:30:00,32.51,32.51,32.48,32.49,25400.0,19.6629,19.6629,19.6448,19.6508,25400.0
2010-03-17 11:40:00,32.49,32.51,32.46,32.48,56200.0,19.6508,19.6629,19.6327,19.6448,56200.0
2010-03-17 11:50:00,32.48,32.49,32.43,32.44,83800.0,19.6448,19.6508,19.6146,19.6206,83800.0
2010-03-17 12:00:00,32.44,32.49,32.43,32.47,33600.0,19.6206,19.6508,19.6146,19.6387,33600.0
2010-03-17 12:10:00,32.47,32.5,32.45,32.49,25200.0,19.6387,19.6569,19.6266,19.6508,25200.0
2010-03-17 12:20:00,32.49,32.5,32.41,32.42,49700.0,19.6508,19.6569,19.6025,19.6085,49700.0
2010-03-17 12:30:00,32.41,32.46,32.41,32.41,38700.0,19.6025,19.6327,19.6025,19.6025,38700.0
2010-03-17 12:40:00,32.42,32.47,32.42,32.46,20100.0,19.6085,19.6387,19.6085,19.6327,20100.0
2010-03-17 12:50:00,32.45,32.47,32.45,32.45,25900.0,19.6266,19.6387,19.6266,19.6266,25900.0
2010-03-17 13:00:00,32.45,32.48,32.44,32.48,28500.0,19.6266,19.6448,19.6206,19.6448,28500.0
2010-03-17 13:10:00,32.48,32.49,32.46,32.47,21100.0,19.6448,19.6508,19.6327,19.6387,21100.0
2010-03-17 13:20:00,32.48,32.52,32.46,32.51,59800.0,19.6448,19.669,19.6327,19.6629,59800.0
2010-03-17 13:30:00,32.51,32.55,32.48,32.48,109900.0,19.6629,19.6871,19.6448,19.6448,109900.0
2010-03-17 13:40:00,32.49,32.51,32.48,32.5,44600.0,19.6508,19.6629,19.6448,19.6569,44600.0
2010-03-17 13:50:00,32.49,32.5,32.48,32.49,39600.0,19.6508,19.6569,19.6448,19.6508,39600.0
2010-03-17 14:00:00,32.5,32.52,32.47,32.5,63700.0,19.6569,19.669,19.6387,19.6569,63700.0
2010-03-17 14:10:00,32.5,32.5,32.48,32.49,31900.0,19.6569,19.6569,19.6448,19.6508,31900.0
2010-03-17 14:20:00,32.49,32.5,32.45,32.45,71700.0,19.6508,19.6569,19.6266,19.6266,71700.0
2010-03-17 14:30:00,32.45,32.47,32.4,32.4,80000.0,19.6266,19.6387,19.5964,19.5964,80000.0
2010-03-17 14:40:00,32.4,32.43,32.37,32.43,80200.0,19.5964,19.6146,19.5783,19.6146,80200.0
2010-03-17 14:50:00,32.43,32.45,32.38,32.39,94000.0,19.6146,19.6266,19.5843,19.5904,94000.0
2010-03-17 15:00:00,32.38,32.42,32.38,32.41,96500.0,19.5843,19.6085,19.5843,19.6025,96500.0
2010-03-17 15:10:00,32.41,32.45,32.39,32.4,105800.0,19.6025,19.6266,19.5904,19.5964,105800.0
2010-03-17 15:20:00,32.41,32.43,32.39,32.41,131400.0,19.6025,19.6146,19.5904,19.6025,131400.0
2010-03-17 15:30:00,32.4,32.42,32.38,32.38,167900.0,19.5964,19.6085,19.5843,19.5843,167900.0
2010-03-17 15:40:00,32.38,32.44,32.35,32.43,140800.0,19.5843,19.6206,19.5662,19.6146,140800.0
2010-03-17 15:50:00,32.44,32.44,32.41,32.42,216500.0,19.6206,19.6206,19.6025,19.6085,216500.0
2010-03-18 09:30:00,32.49,32.57,32.4,32.45,39400.0,19.6508,19.6992,19.5964,19.6266,39400.0
2010-03-18 09:40:00,32.45,32.45,32.35,32.45,47900.0,19.6266,19.6266,19.5662,19.6266,47900.0
2010-03-18 09:50:00,32.45,32.48,32.43,32.45,22700.0,19.6266,19.6448,19.6146,19.6266,22700.0
2010-03-18 10:00:00,32.45,32.49,32.39,32.4,37700.0,19.6266,19.6508,19.5904,19.5964,37700.0
2010-03-18 10:10:00,32.41,32.49,32.4,32.47,27400.0,19.6025,19.6508,19.5964,19.6387,27400.0
2010-03-18 10:20:00,32.48,32.5,32.47,32.47,14200.0,19.6448,19.6569,19.6387,19.6387,14200.0
2010-03-18 10:30:00,32.47,32.51,32.44,32.48,53500.0,19.6387,19.6629,19.6206,19.6448,53500.0
2010-03-18 10:40:00,32.48,32.56,32.47,32.53,54200.0,19.6448,19.6932,19.6387,19.675,54200.0
2010-03-18 10:50:00,32.54,32.58,32.54,32.55,48600.0,19.6811,19.7053,19.6811,19.6871,48600.0
2010-03-18 11:00:00,32.55,32.62,32.55,32.59,30900.0,19.6871,19.7295,19.6871,19.7113,30900.0
2010-03-18 11:10:00,32.59,32.62,32.56,32.61,77200.0,19.7113,19.7295,19.6932,19.7234,77200.0
2010-03-18 11:20:00,32.62,32.62,32.57,32.57,187800.0,19.7295,19.7295,19.6992,19.6992,187800.0
2010-03-18 11:30:00,32.57,32.61,32.54,32.57,110500.0,19.6992,19.7234,19.6811,19.6992,110500.0
2010-03-18 11:40:00,32.57,32.61,32.54,32.61,158600.0,19.6992,19.7234,19.6811,19.7234,158600.0
2010-03-18 11:50:00,32.61,32.61,32.55,32.57,109400.0,19.7234,19.7234,19.6871,19.6992,109400.0
2010-03-18 12:00:00,32.56,32.56,32.48,32.51,81700.0,19.6932,19.6932,19.6448,19.6629,81700.0
2010-03-18 12:10:00,32.51,32.53,32.48,32.53,65300.0,19.6629,19.675,19.6448,19.675,65300.0
2010-03-18 12:20:00,32.53,32.53,32.46,32.48,39700.0,19.675,19.675,19.6327,19.6448,39700.0
2010-03-18 12:30:00,32.48,32.49,32.44,32.44,14400.0,19.6448,19.6508,19.6206,19.6206,14400.0
2010-03-18 12:40:00,32.44,32.47,32.43,32.45,40900.0,19.6206,19.6387,19.6146,19.6266,40900.0
2010-03-18 12:50:00,32.44,32.45,32.42,32.44,13700.0,19.6206,19.6266,19.6085,19.6206,13700.0
2010-03-18 13:00:00,32.44,32.5,32.44,32.47,27100.0,19.6206,19.6569,19.6206,19.6387,27100.0
2010-03-18 13:10:00,32.47,32.49,32.46,32.46,32100.0,19.6387,19.6508,19.6327,19.6327,32100.0
2010-03-18 13:20:00,32.46,32.46,32.42,32.42,26400.0,19.6327,19.6327,19.6085,19.6085,26400.0
2010-03-18 13:30:00,32.42,32.46,32.41,32.46,45100.0,19.6085,19.6327,19.6025,19.6327,45100.0
2010-03-18 13:40:00,32.44,32.44,32.4,32.4,34000.0,19.6206,19.6206,19.5964,19.5964,34000.0
2010-03-18 13:50:00,32.4,32.42,32.37,32.42,36300.0,19.5964,19.6085,19.5783,19.6085,36300.0
2010-03-18 14:00:00,32.42,32.44,32.37,32.4,51900.0,19.6085,19.6206,19.5783,19.5964,51900.0
2010-03-18 14:10:00,32.41,32.41,32.37,32.37,46900.0,19.6025,19.6025,19.5783,19.5783,46900.0
2010-03-18 14:20:00,32.38,32.39,32.37,32.39,35600.0,19.5843,19.5904,19.5783,19.5904,35600.0
2010-03-18 14:30:00,32.39,32.48,32.39,32.46,42100.0,19.5904,19.6448,19.5904,19.6327,42100.0
2010-03-18 14:40:00,32.46,32.47,32.45,32.45,33100.0,19.6327,19.6387,19.6266,19.6266,33100.0
2010-03-18 14:50:00,32.45,32.49,32.44,32.48,45500.0,19.6266,19.6508,19.6206,19.6448,45500.0
2010-03-18 15:00:00,32.48,32.49,32.44,32.47,62900.0,19.6448,19.6508,19.6206,19.6387,62900.0
2010-03-18 15:10:00,32.47,32.47,32.42,32.46,44900.0,19.6387,19.6387,19.6085,19.6327,44900.0
2010-03-18 15:20:00,32.46,32.51,32.46,32.51,108600.0,19.6327,19.6629,19.6327,19.6629,108600.0
2010-03-18 15:30:00,32.51,32.53,32.48,32.49,127200.0,19.6629,19.675,19.6448,19.6508,127200.0
2010-03-18 15:40:00,32.49,32.5,32.43,32.43,212600.0,19.6508,19.6569,19.6146,19.6146,212600.0
2010-03-18 15:50:00,32.44,32.5,32.44,32.45,228800.0,19.6206,19.6569,19.6206,19.6266,228800.0
2010-03-19 09:30:00,32.68,32.75,32.15,32.6,1113500.0,19.7658,19.8081,19.4452,19.7174,1113500.0
2010-03-19 09:40:00,32.6,32.6,32.46,32.47,105300.0,19.7174,19.7174,19.6327,19.6387,105300.0
2010-03-19 09:50:00,32.47,32.52,32.43,32.52,120500.0,19.6387,19.669,19.6146,19.669,120500.0
2010-03-19 10:00:00,32.53,32.55,32.4,32.41,132400.0,19.675,19.6871,19.5964,19.6025,132400.0
2010-03-19 10:10:00,32.41,32.43,32.33,32.36,84200.0,19.6025,19.6146,19.5541,19.5722,84200.0
2010-03-19 10:20:00,32.35,32.35,32.26,32.32,94800.0,19.5662,19.5662,19.5117,19.548,94800.0
2010-03-19 10:30:00,32.33,32.33,32.26,32.27,56400.0,19.5541,19.5541,19.5117,19.5178,56400.0
2010-03-19 10:40:00,32.27,32.4,32.27,32.4,30800.0,19.5178,19.5964,19.5178,19.5964,30800.0
2010-03-19 10:50:00,32.39,32.4,32.28,32.29,92100.0,19.5904,19.5964,19.5238,19.5299,92100.0
2010-03-19 11:00:00,32.29,32.3,32.19,32.21,84600.0,19.5299,19.5359,19.4694,19.4815,84600.0
2010-03-19 11:10:00,32.2,32.22,32.14,32.21,57600.0,19.4754,19.4875,19.4392,19.4815,57600.0
2010-03-19 11:20:00,32.2,32.24,32.1,32.12,84900.0,19.4754,19.4996,19.415,19.4271,84900.0
2010-03-19 11:30:00,32.11,32.13,32.07,32.09,129400.0,19.421,19.4331,19.3968,19.4089,129400.0
2010-03-19 11:40:00,32.09,32.1,32.02,32.03,178000.0,19.4089,19.415,19.3666,19.3726,178000.0
2010-03-19 11:50:00,32.04,32.13,32.03,32.1,74700.0,19.3787,19.4331,19.3726,19.415,74700.0
2010-03-19 12:00:00,32.1,32.11,32.06,32.1,44800.0,19.415,19.421,19.3908,19.415,44800.0
2010-03-19 12:10:00,32.1,32.13,32.05,32.06,58400.0,19.415,19.4331,19.3847,19.3908,58400.0
2010-03-19 12:20:00,32.06,32.19,32.06,32.13,76900.0,19.3908,19.4694,19.3908,19.4331,76900.0
2010-03-19 12:30:00,32.14,32.14,32.1,32.12,28300.0,19.4392,19.4392,19.415,19.4271,28300.0
2010-03-19 12:40:00,32.12,32.15,32.09,32.1,50200.0,19.4271,19.4452,19.4089,19.415,50200.0
2010-03-19 12:50:00,32.11,32.16,32.1,32.16,42200.0,19.421,19.4512,19.415,19.4512,42200.0
2010-03-19 13:00:00,32.17,32.19,32.1,32.11,38400.0,19.4573,19.4694,19.415,19.421,38400.0
2010-03-19 13:10:00,32.11,32.12,32.08,32.12,32400.0,19.421,19.4271,19.4029,19.4271,32400.0
2010-03-19 13:20:00,32.12,32.17,32.11,32.17,43800.0,19.4271,19.4573,19.421,19.4573,43800.0
2010-03-19 13:30:00,32.17,32.17,32.11,32.11,41300.0,19.4573,19.4573,19.421,19.421,41300.0
2010-03-19 13:40:00,32.1,32.13,32.08,32.1,41500.0,19.415,19.4331,19.4029,19.415,41500.0
2010-03-19 13:50:00,32.09,32.12,32.08,32.1,25100.0,19.4089,19.4271,19.4029,19.415,25100.0
2010-03-19 14:00:00,32.1,32.1,32.06,32.07,82400.0,19.415,19.415,19.3908,19.3968,82400.0
2010-03-19 14:10:00,32.07,32.08,32.03,32.05,110600.0,19.3968,19.4029,19.3726,19.3847,110600.0
2010-03-19 14:20:00,32.06,32.09,32.05,32.07,44500.0,19.3908,19.4089,19.3847,19.3968,44500.0
2010-03-19 14:30:00,32.07,32.07,32.03,32.04,29900.0,19.3968,19.3968,19.3726,19.3787,29900.0
2010-03-19 14:40:00,32.04,32.08,32.03,32.08,64800.0,19.3787,19.4029,19.3726,19.4029,64800.0
2010-03-19 14:50:00,32.08,32.08,32.04,32.07,51700.0,19.4029,19.4029,19.3787,19.3968,51700.0
2010-03-19 15:00:00,32.06,32.14,32.06,32.14,91800.0,19.3908,19.4392,19.3908,19.4392,91800.0
2010-03-19 15:10:00,32.14,32.16,32.13,32.15,42600.0,19.4392,19.4512,19.4331,19.4452,42600.0
2010-03-19 15:20:00,32.14,32.14,32.09,32.14,67200.0,19.4392,19.4392,19.4089,19.4392,67200.0
2010-03-19 15:30:00,32.13,32.13,32.01,32.05,143800.0,19.4331,19.4331,19.3605,19.3847,143800.0
2010-03-19 15:40:00,32.05,32.12,32.02,32.12,149000.0,19.3847,19.4271,19.3666,19.4271,149000.0
2010-03-19 15:50:00,32.11,32.17,32.1,32.17,468000.0,19.421,19.4573,19.415,19.4573,468000.0
2010-03-22 09:30:00,32.06,32.17,32.02,32.16,73400.0,19.3908,19.4573,19.3666,19.4512,73400.0
2010-03-22 09:40:00,32.16,32.31,32.14,32.29,62800.0,19.4512,19.542,19.4392,19.5299,62800.0
2010-03-22 09:50:00,32.3,32.37,32.29,32.29,67000.0,19.5359,19.5783,19.5299,19.5299,67000.0
2010-03-22 10:00:00,32.29,32.37,32.29,32.33,86200.0,19.5299,19.5783,19.5299,19.5541,86200.0
2010-03-22 10:10:00,32.32,32.33,32.29,32.29,25000.0,19.548,19.5541,19.5299,19.5299,25000.0
2010-03-22 10:20:00,32.29,32.42,32.29,32.39,57900.0,19.5299,19.6085,19.5299,19.5904,57900.0
2010-03-22 10:30:00,32.4,32.41,32.38,32.38,20100.0,19.5964,19.6025,19.5843,19.5843,20100.0
2010-03-22 10:40:00,32.38,32.38,32.33,32.35,26900.0,19.5843,19.5843,19.5541,19.5662,26900.0
2010-03-22 10:50:00,32.35,32.38,32.33,32.34,35300.0,19.5662,19.5843,19.5541,19.5601,35300.0
2010-03-22 11:00:00,32.34,32.34,32.29,32.31,47600.0,19.5601,19.5601,19.5299,19.542,47600.0
2010-03-22 11:10:00,32.3,32.31,32.3,32.3,11000.0,19.5359,19.542,19.5359,19.5359,11000.0
2010-03-22 11:20:00,32.3,32.33,32.3,32.33,26200.0,19.5359,19.5541,19.5359,19.5541,26200.0
2010-03-22 11:30:00,32.33,32.36,32.3,32.36,91300.0,19.5541,19.5722,19.5359,19.5722,91300.0
2010-03-22 11:40:00,32.35,32.4,32.35,32.4,18200.0,19.5662,19.5964,19.5662,19.5964,18200.0
2010-03-22 11:50:00,32.4,32.42,32.4,32.4,12800.0,19.5964,19.6085,19.5964,19.5964,12800.0
2010-03-22 12:00:00,32.41,32.41,32.36,32.36,29900.0,19.6025,19.6025,19.5722,19.5722,29900.0
2010-03-22 12:10:00,32.35,32.4,32.35,32.39,56800.0,19.5662,19.5964,19.5662,19.5904,56800.0
2010-03-22 12:20:00,32.38,32.39,32.36,32.39,18700.0,19.5843,19.5904,19.5722,19.5904,18700.0
2010-03-22 12:30:00,32.39,32.43,32.39,32.4,23200.0,19.5904,19.6146,19.5904,19.5964,23200.0
2010-03-22 12:40:00,32.41,32.45,32.41,32.45,13300.0,19.6025,19.6266,19.6025,19.6266,13300.0
2010-03-22 12:50:00,32.45,32.45,32.43,32.44,23800.0,19.6266,19.6266,19.6146,19.6206,23800.0
2010-03-22 13:00:00,32.44,32.49,32.44,32.46,53400.0,19.6206,19.6508,19.6206,19.6327,53400.0
2010-03-22 13:10:00,32.47,32.51,32.46,32.51,38200.0,19.6387,19.6629,19.6327,19.6629,38200.0
2010-03-22 13:20:00,32.51,32.56,32.5,32.56,39400.0,19.6629,19.6932,19.6569,19.6932,39400.0
2010-03-22 13:30:00,32.56,32.57,32.54,32.56,75900.0,19.6932,19.6992,19.6811,19.6932,75900.0
2010-03-22 13:40:00,32.55,32.56,32.44,32.47,107700.0,19.6871,19.6932,19.6206,19.6387,107700.0
2010-03-22 13:50:00,32.47,32.48,32.43,32.45,29300.0,19.6387,19.6448,19.6146,19.6266,29300.0
2010-03-22 14:00:00,32.44,32.45,32.42,32.44,19900.0,19.6206,19.6266,19.6085,19.6206,19900.0
2010-03-22 14:10:00,32.44,32.47,32.39,32.42,79000.0,19.6206,19.6387,19.5904,19.6085,79000.0
2010-03-22 14:20:00,32.42,32.47,32.41,32.45,28300.0,19.6085,19.6387,19.6025,19.6266,28300.0
2010-03-22 14:30:00,32.46,32.48,32.45,32.48,18500.0,19.6327,19.6448,19.6266,19.6448,18500.0
2010-03-22 14:40:00,32.48,32.54,32.47,32.52,42500.0,19.6448,19.6811,19.6387,19.669,42500.0
2010-03-22 14:50:00,32.52,32.52,32.5,32.51,19500.0,19.669,19.669,19.6569,19.6629,19500.0
2010-03-22 15:00:00,32.5,32.51,32.47,32.47,29000.0,19.6569,19.6629,19.6387,19.6387,29000.0
2010-03-22 15:10:00,32.48,32.53,32.48,32.53,78200.0,19.6448,19.675,19.6448,19.675,78200.0
2010-03-22 15:20:00,32.53,32.55,32.52,32.55,77900.0,19.675,19.6871,19.669,19.6871,77900.0
2010-03-22 15:30:00,32.55,32.58,32.52,32.54,135400.0,19.6871,19.7053,19.669,19.6811,135400.0
2010-03-22 15:40:00,32.55,32.55,32.52,32.55,86400.0,19.6871,19.6871,19.669,19.6871,86400.0
2010-03-22 15:50:00,32.55,32.57,32.49,32.5,155600.0,19.6871,19.6992,19.6508,19.6569,155600.0
2010-03-23 09:30:00,32.82,32.82,32.55,32.56,134400.0,19.8504,19.8504,19.6871,19.6932,134400.0
2010-03-23 09:40:00,32.55,32.66,32.51,32.63,86500.0,19.6871,19.7537,19.6629,19.7355,86500.0
2010-03-23 09:50:00,32.63,32.71,32.59,32.71,56000.0,19.7355,19.7839,19.7113,19.7839,56000.0
2010-03-23 10:00:00,32.72,32.75,32.59,32.66,59900.0,19.79,19.8081,19.7113,19.7537,59900.0
2010-03-23 10:10:00,32.66,32.73,32.65,32.71,42100.0,19.7537,19.796,19.7476,19.7839,42100.0
2010-03-23 10:20:00,32.71,32.74,32.7,32.73,72700.0,19.7839,19.802,19.7779,19.796,72700.0
2010-03-23 10:30:00,32.73,32.74,32.68,32.7,41200.0,19.796,19.802,19.7658,19.7779,41200.0
2010-03-23 10:40:00,32.71,32.75,32.67,32.72,49900.0,19.7839,19.8081,19.7597,19.79,49900.0
2010-03-23 10:50:00,32.72,32.72,32.6,32.62,46600.0,19.79,19.79,19.7174,19.7295,46600.0
2010-03-23 11:00:00,32.63,32.63,32.56,32.62,56300.0,19.7355,19.7355,19.6932,19.7295,56300.0
2010-03-23 11:10:00,32.63,32.65,32.61,32.63,22400.0,19.7355,19.7476,19.7234,19.7355,22400.0
2010-03-23 11:20:00,32.63,32.65,32.56,32.59,31300.0,19.7355,19.7476,19.6932,19.7113,31300.0
2010-03-23 11:30:00,32.59,32.6,32.54,32.55,25600.0,19.7113,19.7174,19.6811,19.6871,25600.0
2010-03-23 11:40:00,32.54,32.54,32.47,32.53,72300.0,19.6811,19.6811,19.6387,19.675,72300.0
2010-03-23 11:50:00,32.53,32.59,32.53,32.59,30100.0,19.675,19.7113,19.675,19.7113,30100.0
2010-03-23 12:00:00,32.58,32.6,32.56,32.58,33600.0,19.7053,19.7174,19.6932,19.7053,33600.0
2010-03-23 12:10:00,32.59,32.61,32.56,32.58,45500.0,19.7113,19.7234,19.6932,19.7053,45500.0
2010-03-23 12:20:00,32.58,32.61,32.58,32.6,13000.0,19.7053,19.7234,19.7053,19.7174,13000.0
2010-03-23 12:30:00,32.59,32.62,32.58,32.61,32400.0,19.7113,19.7295,19.7053,19.7234,32400.0
2010-03-23 12:40:00,32.6,32.62,32.6,32.6,10300.0,19.7174,19.7295,19.7174,19.7174,10300.0
2010-03-23 12:50:00,32.59,32.62,32.55,32.55,40300.0,19.7113,19.7295,19.6871,19.6871,40300.0
2010-03-23 13:00:00,32.55,32.56,32.53,32.53,31700.0,19.6871,19.6932,19.675,19.675,31700.0
2010-03-23 13:10:00,32.53,32.53,32.5,32.52,44500.0,19.675,19.675,19.6569,19.669,44500.0
2010-03-23 13:20:00,32.51,32.55,32.5,32.53,52300.0,19.6629,19.6871,19.6569,19.675,52300.0
2010-03-23 13:30:00,32.52,32.55,32.52,32.53,32000.0,19.669,19.6871,19.669,19.675,32000.0
2010-03-23 13:40:00,32.52,32.56,32.52,32.55,47400.0,19.669,19.6932,19.669,19.6871,47400.0
2010-03-23 13:50:00,32.55,32.59,32.55,32.55,22300.0,19.6871,19.7113,19.6871,19.6871,22300.0
2010-03-23 14:00:00,32.54,32.59,32.54,32.57,24600.0,19.6811,19.7113,19.6811,19.6992,24600.0
2010-03-23 14:10:00,32.57,32.6,32.55,32.56,31000.0,19.6992,19.7174,19.6871,19.6932,31000.0
2010-03-23 14:20:00,32.55,32.58,32.54,32.55,23200.0,19.6871,19.7053,19.6811,19.6871,23200.0
2010-03-23 14:30:00,32.55,32.55,32.53,32.55,22200.0,19.6871,19.6871,19.675,19.6871,22200.0
2010-03-23 14:40:00,32.55,32.58,32.54,32.55,19000.0,19.6871,19.7053,19.6811,19.6871,19000.0
2010-03-23 14:50:00,32.55,32.6,32.55,32.58,32400.0,19.6871,19.7174,19.6871,19.7053,32400.0
2010-03-23 15:00:00,32.58,32.67,32.57,32.66,57600.0,19.7053,19.7597,19.6992,19.7537,57600.0
2010-03-23 15:10:00,32.66,32.72,32.66,32.67,59800.0,19.7537,19.79,19.7537,19.7597,59800.0
2010-03-23 15:20:00,32.67,32.72,32.66,32.7,48500.0,19.7597,19.79,19.7537,19.7779,48500.0
2010-03-23 15:30:00,32.69,32.74,32.68,32.73,61100.0,19.7718,19.802,19.7658,19.796,61100.0
2010-03-23 15:40:00,32.73,32.73,32.71,32.71,51800.0,19.796,19.796,19.7839,19.7839,51800.0
2010-03-23 15:50:00,32.72,32.77,32.71,32.75,252900.0,19.79,19.8202,19.7839,19.8081,252900.0
2010-03-24 09:30:00,32.67,32.75,32.57,32.63,106000.0,19.7597,19.8081,19.6992,19.7355,106000.0
2010-03-24 09:40:00,32.63,32.64,32.52,32.56,39000.0,19.7355,19.7416,19.669,19.6932,39000.0
2010-03-24 09:50:00,32.56,32.62,32.56,32.61,66100.0,19.6932,19.7295,19.6932,19.7234,66100.0
2010-03-24 10:00:00,32.6,32.62,32.55,32.62,81300.0,19.7174,19.7295,19.6871,19.7295,81300.0
2010-03-24 10:10:00,32.63,32.64,32.49,32.51,62500.0,19.7355,19.7416,19.6508,19.6629,62500.0
2010-03-24 10:20:00,32.52,32.52,32.37,32.41,108200.0,19.669,19.669,19.5783,19.6025,108200.0
2010-03-24 10:30:00,32.4,32.46,32.39,32.45,74800.0,19.5964,19.6327,19.5904,19.6266,74800.0
2010-03-24 10:40:00,32.45,32.52,32.41,32.51,68100.0,19.6266,19.669,19.6025,19.6629,68100.0
2010-03-24 10:50:00,32.51,32.55,32.45,32.5,68500.0,19.6629,19.6871,19.6266,19.6569,68500.0
2010-03-24 11:00:00,32.5,32.51,32.38,32.45,102900.0,19.6569,19.6629,19.5843,19.6266,102900.0
2010-03-24 11:10:00,32.44,32.45,32.31,32.38,103600.0,19.6206,19.6266,19.542,19.5843,103600.0
2010-03-24 11:20:00,32.38,32.38,32.28,32.29,115100.0,19.5843,19.5843,19.5238,19.5299,115100.0
2010-03-24 11:30:00,32.3,32.37,32.3,32.37,52000.0,19.5359,19.5783,19.5359,19.5783,52000.0
2010-03-24 11:40:00,32.37,32.4,32.36,32.4,23000.0,19.5783,19.5964,19.5722,19.5964,23000.0
2010-03-24 11:50:00,32.4,32.49,32.4,32.49,36300.0,19.5964,19.6508,19.5964,19.6508,36300.0
2010-03-24 12:00:00,32.49,32.49,32.42,32.45,71100.0,19.6508,19.6508,19.6085,19.6266,71100.0
2010-03-24 12:10:00,32.44,32.5,32.42,32.5,56200.0,19.6206,19.6569,19.6085,19.6569,56200.0
2010-03-24 12:20:00,32.5,32.55,32.49,32.55,33100.0,19.6569,19.6871,19.6508,19.6871,33100.0
2010-03-24 12:30:00,32.55,32.6,32.55,32.6,74300.0,19.6871,19.7174,19.6871,19.7174,74300.0
2010-03-24 12:40:00,32.6,32.6,32.55,32.57,32000.0,19.7174,19.7174,19.6871,19.6992,32000.0
2010-03-24 12:50:00,32.57,32.57,32.53,32.53,20000.0,19.6992,19.6992,19.675,19.675,20000.0
2010-03-24 13:00:00,32.54,32.54,32.45,32.48,61400.0,19.6811,19.6811,19.6266,19.6448,61400.0
2010-03-24 13:10:00,32.49,32.5,32.43,32.44,68300.0,19.6508,19.6569,19.6146,19.6206,68300.0
2010-03-24 13:20:00,32.44,32.46,32.39,32.45,69100.0,19.6206,19.6327,19.5904,19.6266,69100.0
2010-03-24 13:30:00,32.45,32.45,32.38,32.4,94600.0,19.6266,19.6266,19.5843,19.5964,94600.0
2010-03-24 13:40:00,32.41,32.44,32.33,32.35,89900.0,19.6025,19.6206,19.5541,19.5662,89900.0
2010-03-24 13:50:00,32.35,32.47,32.33,32.46,54600.0,19.5662,19.6387,19.5541,19.6327,54600.0
2010-03-24 14:00:00,32.46,32.47,32.41,32.42,67800.0,19.6327,19.6387,19.6025,19.6085,67800.0
2010-03-24 14:10:00,32.43,32.48,32.42,32.48,65600.0,19.6146,19.6448,19.6085,19.6448,65600.0
2010-03-24 14:20:00,32.48,32.55,32.45,32.45,125500.0,19.6448,19.6871,19.6266,19.6266,125500.0
2010-03-24 14:30:00,32.45,32.51,32.42,32.44,104200.0,19.6266,19.6629,19.6085,19.6206,104200.0
2010-03-24 14:40:00,32.44,32.48,32.4,32.43,53200.0,19.6206,19.6448,19.5964,19.6146,53200.0
2010-03-24 14:50:00,32.43,32.45,32.41,32.42,59700.0,19.6146,19.6266,19.6025,19.6085,59700.0
2010-03-24 15:00:00,32.43,32.5,32.42,32.46,73900.0,19.6146,19.6569,19.6085,19.6327,73900.0
2010-03-24 15:10:00,32.45,32.46,32.39,32.44,98200.0,19.6266,19.6327,19.5904,19.6206,98200.0
2010-03-24 15:20:00,32.45,32.47,32.36,32.39,154400.0,19.6266,19.6387,19.5722,19.5904,154400.0
2010-03-24 15:30:00,32.39,32.5,32.38,32.46,107900.0,19.5904,19.6569,19.5843,19.6327,107900.0
2010-03-24 15:40:00,32.47,32.47,32.36,32.38,253000.0,19.6387,19.6387,19.5722,19.5843,253000.0
2010-03-24 15:50:00,32.37,32.37,32.34,32.34,315500.0,19.5783,19.5783,19.5601,19.5601,315500.0
2010-03-25 09:30:00,31.57,31.85,31.35,31.47,576100.0,19.0944,19.2638,18.9613,19.0339,576100.0
2010-03-25 09:40:00,31.48,31.59,31.2,31.23,552000.0,19.04,19.1065,18.8706,18.8888,552000.0
2010-03-25 09:50:00,31.23,31.5,31.22,31.32,259700.0,18.8888,19.0521,18.8827,18.9432,259700.0
2010-03-25 10:00:00,31.33,31.4,31.15,31.24,308300.0,18.9492,18.9916,18.8404,18.8948,308300.0
2010-03-25 10:10:00,31.25,31.33,31.21,31.24,321400.0,18.9009,18.9492,18.8767,18.8948,321400.0
2010-03-25 10:20:00,31.25,31.31,31.22,31.28,295000.0,18.9009,18.9371,18.8827,18.919,295000.0
2010-03-25 10:30:00,31.28,31.32,31.28,31.3,154800.0,18.919,18.9432,18.919,18.9311,154800.0
2010-03-25 10:40:00,31.3,31.34,31.2,31.23,224200.0,18.9311,18.9553,18.8706,18.8888,224200.0
2010-03-25 10:50:00,31.23,31.24,31.19,31.23,89800.0,18.8888,18.8948,18.8646,18.8888,89800.0
2010-03-25 11:00:00,31.23,31.34,31.23,31.33,97000.0,18.8888,18.9553,18.8888,18.9492,97000.0
2010-03-25 11:10:00,31.34,31.4,31.33,31.36,212400.0,18.9553,18.9916,18.9492,18.9674,212400.0
2010-03-25 11:20:00,31.36,31.41,31.36,31.4,102600.0,18.9674,18.9976,18.9674,18.9916,102600.0
2010-03-25 11:30:00,31.4,31.41,31.38,31.4,168200.0,18.9916,18.9976,18.9795,18.9916,168200.0
2010-03-25 11:40:00,31.39,31.4,31.38,31.39,97700.0,18.9855,18.9916,18.9795,18.9855,97700.0
2010-03-25 11:50:00,31.4,31.4,31.37,31.37,118500.0,18.9916,18.9916,18.9734,18.9734,118500.0
2010-03-25 12:00:00,31.38,31.38,31.37,31.38,54900.0,18.9795,18.9795,18.9734,18.9795,54900.0
2010-03-25 12:10:00,31.37,31.38,31.29,31.3,164500.0,18.9734,18.9795,18.925,18.9311,164500.0
2010-03-25 12:20:00,31.3,31.36,31.28,31.36,179500.0,18.9311,18.9674,18.919,18.9674,179500.0
2010-03-25 12:30:00,31.36,31.38,31.35,31.38,49300.0,18.9674,18.9795,18.9613,18.9795,49300.0
2010-03-25 12:40:00,31.38,31.38,31.3,31.3,116800.0,18.9795,18.9795,18.9311,18.9311,116800.0
2010-03-25 12:50:00,31.31,31.36,31.3,31.34,49600.0,18.9371,18.9674,18.9311,18.9553,49600.0
2010-03-25 13:00:00,31.33,31.34,31.32,31.33,36400.0,18.9492,18.9553,18.9432,18.9492,36400.0
2010-03-25 13:10:00,31.33,31.36,31.32,31.34,46000.0,18.9492,18.9674,18.9432,18.9553,46000.0
2010-03-25 13:20:00,31.34,31.4,31.32,31.33,155100.0,18.9553,18.9916,18.9432,18.9492,155100.0
2010-03-25 13:30:00,31.33,31.34,31.31,31.31,100000.0,18.9492,18.9553,18.9371,18.9371,100000.0
2010-03-25 13:40:00,31.31,31.32,31.15,31.19,150600.0,18.9371,18.9432,18.8404,18.8646,150600.0
2010-03-25 13:50:00,31.2,31.28,31.14,31.21,219800.0,18.8706,18.919,18.8343,18.8767,219800.0
2010-03-25 14:00:00,31.21,31.24,31.2,31.2,79000.0,18.8767,18.8948,18.8706,18.8706,79000.0
2010-03-25 14:10:00,31.21,31.21,31.09,31.09,224800.0,18.8767,18.8767,18.8041,18.8041,224800.0
2010-03-25 14:20:00,31.1,31.13,31.05,31.05,121500.0,18.8101,18.8283,18.7799,18.7799,121500.0
2010-03-25 14:30:00,31.05,31.1,31.02,31.08,223300.0,18.7799,18.8101,18.7617,18.798,223300.0
2010-03-25 14:40:00,31.08,31.09,31.01,31.03,106800.0,18.798,18.8041,18.7557,18.7678,106800.0
2010-03-25 14:50:00,31.02,31.1,31.0,31.07,136000.0,18.7617,18.8101,18.7496,18.792,136000.0
2010-03-25 15:00:00,31.07,31.23,31.06,31.18,218500.0,18.792,18.8888,18.7859,18.8585,218500.0
2010-03-25 15:10:00,31.19,31.22,31.16,31.17,87400.0,18.8646,18.8827,18.8464,18.8525,87400.0
2010-03-25 15:20:00,31.17,31.19,31.15,31.15,114800.0,18.8525,18.8646,18.8404,18.8404,114800.0
2010-03-25 15:30:00,31.15,31.16,31.09,31.09,283300.0,18.8404,18.8464,18.8041,18.8041,283300.0
2010-03-25 15:40:00,31.09,31.11,31.0,31.01,557100.0,18.8041,18.8162,18.7496,18.7557,557100.0
2010-03-25 15:50:00,31.0,31.07,30.99,31.07,625000.0,18.7496,18.792,18.7436,18.792,625000.0
2010-03-26 09:30:00,31.17,31.26,31.04,31.21,99500.0,18.8525,18.9069,18.7738,18.8767,99500.0
2010-03-26 09:40:00,31.2,31.23,31.17,31.2,89300.0,18.8706,18.8888,18.8525,18.8706,89300.0
2010-03-26 09:50:00,31.2,31.23,31.11,31.12,87400.0,18.8706,18.8888,18.8162,18.8222,87400.0
2010-03-26 10:00:00,31.12,31.3,31.12,31.29,80500.0,18.8222,18.9311,18.8222,18.925,80500.0
2010-03-26 10:10:00,31.29,31.35,31.28,31.35,87200.0,18.925,18.9613,18.919,18.9613,87200.0
2010-03-26 10:20:00,31.35,31.41,31.34,31.38,137600.0,18.9613,18.9976,18.9553,18.9795,137600.0
2010-03-26 10:30:00,31.38,31.43,31.35,31.35,275900.0,18.9795,19.0097,18.9613,18.9613,275900.0
2010-03-26 10:40:00,31.35,31.36,31.3,31.3,93000.0,18.9613,18.9674,18.9311,18.9311,93000.0
2010-03-26 10:50:00,31.3,31.33,31.2,31.2,133500.0,18.9311,18.9492,18.8706,18.8706,133500.0
2010-03-26 11:00:00,31.2,31.28,31.2,31.26,108900.0,18.8706,18.919,18.8706,18.9069,108900.0
2010-03-26 11:10:00,31.26,31.35,31.26,31.34,130200.0,18.9069,18.9613,18.9069,18.9553,130200.0
2010-03-26 11:20:00,31.34,31.37,31.33,31.36,73100.0,18.9553,18.9734,18.9492,18.9674,73100.0
2010-03-26 11:30:00,31.36,31.38,31.35,31.38,72800.0,18.9674,18.9795,18.9613,18.9795,72800.0
2010-03-26 11:40:00,31.38,31.38,31.35,31.35,90700.0,18.9795,18.9795,18.9613,18.9613,90700.0
2010-03-26 11:50:00,31.35,31.39,31.35,31.38,63400.0,18.9613,18.9855,18.9613,18.9795,63400.0
2010-03-26 12:00:00,31.39,31.43,31.37,31.42,128200.0,18.9855,19.0097,18.9734,19.0037,128200.0
2010-03-26 12:10:00,31.42,31.42,31.39,31.41,33800.0,19.0037,19.0037,18.9855,18.9976,33800.0
2010-03-26 12:20:00,31.41,31.41,31.27,31.29,89700.0,18.9976,18.9976,18.913,18.925,89700.0
2010-03-26 12:30:00,31.28,31.32,31.25,31.31,58300.0,18.919,18.9432,18.9009,18.9371,58300.0
2010-03-26 12:40:00,31.31,31.31,31.23,31.23,40800.0,18.9371,18.9371,18.8888,18.8888,40800.0
2010-03-26 12:50:00,31.24,31.31,31.23,31.26,82200.0,18.8948,18.9371,18.8888,18.9069,82200.0
2010-03-26 13:00:00,31.26,31.27,31.2,31.22,72800.0,18.9069,18.913,18.8706,18.8827,72800.0
2010-03-26 13:10:00,31.22,31.26,31.22,31.25,43400.0,18.8827,18.9069,18.8827,18.9009,43400.0
2010-03-26 13:20:00,31.25,31.28,31.23,31.26,78700.0,18.9009,18.919,18.8888,18.9069,78700.0
2010-03-26 13:30:00,31.25,31.28,31.23,31.27,71100.0,18.9009,18.919,18.8888,18.913,71100.0
2010-03-26 13:40:00,31.27,31.3,31.25,31.25,65200.0,18.913,18.9311,18.9009,18.9009,65200.0
2010-03-26 13:50:00,31.26,31.26,31.21,31.25,97400.0,18.9069,18.9069,18.8767,18.9009,97400.0
2010-03-26 14:00:00,31.24,31.28,31.21,31.28,69700.0,18.8948,18.919,18.8767,18.919,69700.0
2010-03-26 14:10:00,31.28,31.3,31.23,31.28,46200.0,18.919,18.9311,18.8888,18.919,46200.0
2010-03-26 14:20:00,31.28,31.32,31.26,31.32,64100.0,18.919,18.9432,18.9069,18.9432,64100.0
2010-03-26 14:30:00,31.32,31.33,31.27,31.32,53000.0,18.9432,18.9492,18.913,18.9432,53000.0
2010-03-26 14:40:00,31.31,31.32,31.23,31.26,58500.0,18.9371,18.9432,18.8888,18.9069,58500.0
2010-03-26 14:50:00,31.25,31.26,31.22,31.24,69000.0,18.9009,18.9069,18.8827,18.8948,69000.0
2010-03-26 15:00:00,31.25,31.26,31.21,31.21,72800.0,18.9009,18.9069,18.8767,18.8767,72800.0
2010-03-26 15:10:00,31.22,31.23,31.18,31.21,152200.0,18.8827,18.8888,18.8585,18.8767,152200.0
2010-03-26 15:20:00,31.22,31.22,31.17,31.19,94700.0,18.8827,18.8827,18.8525,18.8646,94700.0
2010-03-26 15:30:00,31.19,31.19,31.13,31.16,177200.0,18.8646,18.8646,18.8283,18.8464,177200.0
2010-03-26 15:40:00,31.16,31.18,31.15,31.17,148800.0,18.8464,18.8585,18.8404,18.8525,148800.0
2010-03-26 15:50:00,31.16,31.23,31.16,31.21,303000.0,18.8464,18.8888,18.8464,18.8767,303000.0
2010-03-29 09:30:00,31.14,31.38,31.13,31.29,57800.0,18.8343,18.9795,18.8283,18.925,57800.0
2010-03-29 09:40:00,31.29,31.38,31.27,31.33,54700.0,18.925,18.9795,18.913,18.9492,54700.0
2010-03-29 09:50:00,31.33,31.35,31.31,31.33,55300.0,18.9492,18.9613,18.9371,18.9492,55300.0
2010-03-29 10:00:00,31.34,31.42,31.33,31.4,44100.0,18.9553,19.0037,18.9492,18.9916,44100.0
2010-03-29 10:10:00,31.4,31.47,31.38,31.39,45400.0,18.9916,19.0339,18.9795,18.9855,45400.0
2010-03-29 10:20:00,31.39,31.4,31.35,31.38,63000.0,18.9855,18.9916,18.9613,18.9795,63000.0
2010-03-29 10:30:00,31.37,31.44,31.34,31.44,78300.0,18.9734,19.0158,18.9553,19.0158,78300.0
2010-03-29 10:40:00,31.44,31.46,31.4,31.41,49600.0,19.0158,19.0279,18.9916,18.9976,49600.0
2010-03-29 10:50:00,31.4,31.41,31.37,31.38,32900.0,18.9916,18.9976,18.9734,18.9795,32900.0
2010-03-29 11:00:00,31.37,31.37,31.34,31.35,20600.0,18.9734,18.9734,18.9553,18.9613,20600.0
2010-03-29 11:10:00,31.35,31.36,31.3,31.31,32600.0,18.9613,18.9674,18.9311,18.9371,32600.0
2010-03-29 11:20:00,31.31,31.36,31.31,31.34,35600.0,18.9371,18.9674,18.9371,18.9553,35600.0
2010-03-29 11:30:00,31.34,31.36,31.34,31.34,24800.0,18.9553,18.9674,18.9553,18.9553,24800.0
2010-03-29 11:40:00,31.35,31.36,31.34,31.34,19100.0,18.9613,18.9674,18.9553,18.9553,19100.0
2010-03-29 11:50:00,31.34,31.36,31.31,31.31,80800.0,18.9553,18.9674,18.9371,18.9371,80800.0
2010-03-29 12:00:00,31.32,31.32,31.27,31.27,35300.0,18.9432,18.9432,18.913,18.913,35300.0
2010-03-29 12:10:00,31.27,31.28,31.24,31.25,30000.0,18.913,18.919,18.8948,18.9009,30000.0
2010-03-29 12:20:00,31.24,31.24,31.19,31.22,42100.0,18.8948,18.8948,18.8646,18.8827,42100.0
2010-03-29 12:30:00,31.21,31.23,31.18,31.19,52500.0,18.8767,18.8888,18.8585,18.8646,52500.0
2010-03-29 12:40:00,31.2,31.2,31.13,31.15,54400.0,18.8706,18.8706,18.8283,18.8404,54400.0
2010-03-29 12:50:00,31.14,31.15,31.11,31.12,47300.0,18.8343,18.8404,18.8162,18.8222,47300.0
2010-03-29 13:00:00,31.12,31.15,31.12,31.13,36100.0,18.8222,18.8404,18.8222,18.8283,36100.0
2010-03-29 13:10:00,31.13,31.15,31.11,31.13,57800.0,18.8283,18.8404,18.8162,18.8283,57800.0
2010-03-29 13:20:00,31.14,31.15,31.12,31.13,49200.0,18.8343,18.8404,18.8222,18.8283,49200.0
2010-03-29 13:30:00,31.13,31.15,31.08,31.08,44600.0,18.8283,18.8404,18.798,18.798,44600.0
2010-03-29 13:40:00,31.08,31.09,31.04,31.08,82300.0,18.798,18.8041,18.7738,18.798,82300.0
2010-03-29 13:50:00,31.09,31.13,31.08,31.12,27300.0,18.8041,18.8283,18.798,18.8222,27300.0
2010-03-29 14:00:00,31.12,31.13,31.08,31.12,72400.0,18.8222,18.8283,18.798,18.8222,72400.0
2010-03-29 14:10:00,31.12,31.13,31.07,31.07,91300.0,18.8222,18.8283,18.792,18.792,91300.0
2010-03-29 14:20:00,31.07,31.07,31.0,31.0,123400.0,18.792,18.792,18.7496,18.7496,123400.0
2010-03-29 14:30:00,31.0,31.04,31.0,31.02,53400.0,18.7496,18.7738,18.7496,18.7617,53400.0
2010-03-29 14:40:00,31.02,31.06,31.0,31.05,75800.0,18.7617,18.7859,18.7496,18.7799,75800.0
2010-03-29 14:50:00,31.05,31.07,31.02,31.07,100100.0,18.7799,18.792,18.7617,18.792,100100.0
2010-03-29 15:00:00,31.07,31.18,31.07,31.17,117100.0,18.792,18.8585,18.792,18.8525,117100.0
2010-03-29 15:10:00,31.18,31.18,31.15,31.17,103400.0,18.8585,18.8585,18.8404,18.8525,103400.0
2010-03-29 15:20:00,31.18,31.18,31.13,31.13,62600.0,18.8585,18.8585,18.8283,18.8283,62600.0
2010-03-29 15:30:00,31.14,31.15,31.13,31.14,56500.0,18.8343,18.8404,18.8283,18.8343,56500.0
2010-03-29 15:40:00,31.15,31.19,31.15,31.16,77700.0,18.8404,18.8646,18.8404,18.8464,77700.0
2010-03-29 15:50:00,31.15,31.21,31.14,31.21,279000.0,18.8404,18.8767,18.8343,18.8767,279000.0
2010-03-30 09:30:00,31.08,31.34,31.08,31.34,55700.0,18.798,18.9553,18.798,18.9553,55700.0
2010-03-30 09:40:00,31.33,31.34,31.18,31.2,31900.0,18.9492,18.9553,18.8585,18.8706,31900.0
2010-03-30 09:50:00,31.2,31.35,31.19,31.3,47600.0,18.8706,18.9613,18.8646,18.9311,47600.0
2010-03-30 10:00:00,31.3,31.31,31.22,31.22,54400.0,18.9311,18.9371,18.8827,18.8827,54400.0
2010-03-30 10:10:00,31.22,31.22,31.11,31.11,38400.0,18.8827,18.8827,18.8162,18.8162,38400.0
2010-03-30 10:20:00,31.12,31.14,31.07,31.14,54200.0,18.8222,18.8343,18.792,18.8343,54200.0
2010-03-30 10:30:00,31.15,31.17,31.14,31.14,62900.0,18.8404,18.8525,18.8343,18.8343,62900.0
2010-03-30 10:40:00,31.14,31.18,31.12,31.13,61600.0,18.8343,18.8585,18.8222,18.8283,61600.0
2010-03-30 10:50:00,31.14,31.19,31.11,31.15,78200.0,18.8343,18.8646,18.8162,18.8404,78200.0
2010-03-30 11:00:00,31.15,31.16,31.01,31.01,73900.0,18.8404,18.8464,18.7557,18.7557,73900.0
2010-03-30 11:10:00,31.01,31.02,30.96,30.99,59300.0,18.7557,18.7617,18.7255,18.7436,59300.0
2010-03-30 11:20:00,30.98,30.99,30.93,30.95,60200.0,18.7376,18.7436,18.7073,18.7194,60200.0
2010-03-30 11:30:00,30.95,31.04,30.95,31.03,122400.0,18.7194,18.7738,18.7194,18.7678,122400.0
2010-03-30 11:40:00,31.04,31.13,31.04,31.13,48500.0,18.7738,18.8283,18.7738,18.8283,48500.0
2010-03-30 11:50:00,31.13,31.15,31.13,31.15,40400.0,18.8283,18.8404,18.8283,18.8404,40400.0
2010-03-30 12:00:00,31.15,31.16,31.12,31.12,56500.0,18.8404,18.8464,18.8222,18.8222,56500.0
2010-03-30 12:10:00,31.12,31.12,31.07,31.09,127100.0,18.8222,18.8222,18.792,18.8041,127100.0
2010-03-30 12:20:00,31.09,31.11,31.09,31.1,46500.0,18.8041,18.8162,18.8041,18.8101,46500.0
2010-03-30 12:30:00,31.11,31.11,31.1,31.1,28200.0,18.8162,18.8162,18.8101,18.8101,28200.0
2010-03-30 12:40:00,31.11,31.11,31.06,31.11,75400.0,18.8162,18.8162,18.7859,18.8162,75400.0
2010-03-30 12:50:00,31.12,31.12,31.07,31.08,47700.0,18.8222,18.8222,18.792,18.798,47700.0
2010-03-30 13:00:00,31.08,31.09,31.05,31.05,56500.0,18.798,18.8041,18.7799,18.7799,56500.0
2010-03-30 13:10:00,31.05,31.06,31.0,31.0,35900.0,18.7799,18.7859,18.7496,18.7496,35900.0
2010-03-30 13:20:00,31.0,31.02,30.98,31.0,169200.0,18.7496,18.7617,18.7376,18.7496,169200.0
2010-03-30 13:30:00,30.99,31.0,30.97,30.97,43100.0,18.7436,18.7496,18.7315,18.7315,43100.0
2010-03-30 13:40:00,30.97,30.99,30.95,30.97,47300.0,18.7315,18.7436,18.7194,18.7315,47300.0
2010-03-30 13:50:00,30.96,30.99,30.95,30.97,36400.0,18.7255,18.7436,18.7194,18.7315,36400.0
2010-03-30 14:00:00,30.97,31.01,30.97,31.01,43200.0,18.7315,18.7557,18.7315,18.7557,43200.0
2010-03-30 14:10:00,31.0,31.01,30.96,30.97,48000.0,18.7496,18.7557,18.7255,18.7315,48000.0
2010-03-30 14:20:00,30.97,30.99,30.96,30.98,33000.0,18.7315,18.7436,18.7255,18.7376,33000.0
2010-03-30 14:30:00,30.98,31.0,30.98,31.0,51300.0,18.7376,18.7496,18.7376,18.7496,51300.0
2010-03-30 14:40:00,31.0,31.0,30.99,30.99,19700.0,18.7496,18.7496,18.7436,18.7436,19700.0
2010-03-30 14:50:00,31.0,31.0,30.98,30.98,44000.0,18.7496,18.7496,18.7376,18.7376,44000.0
2010-03-30 15:00:00,30.99,31.0,30.98,30.99,93100.0,18.7436,18.7496,18.7376,18.7436,93100.0
2010-03-30 15:10:00,30.99,31.0,30.99,31.0,86100.0,18.7436,18.7496,18.7436,18.7496,86100.0
2010-03-30 15:20:00,30.99,31.03,30.99,31.01,159400.0,18.7436,18.7678,18.7436,18.7557,159400.0
2010-03-30 15:30:00,31.0,31.05,31.0,31.03,133500.0,18.7496,18.7799,18.7496,18.7678,133500.0
2010-03-30 15:40:00,31.04,31.04,31.0,31.02,102000.0,18.7738,18.7738,18.7496,18.7617,102000.0
2010-03-30 15:50:00,31.02,31.06,31.01,31.06,243200.0,18.7617,18.7859,18.7557,18.7859,243200.0
2010-03-31 09:30:00,30.93,31.02,30.91,30.95,81400.0,18.7073,18.7617,18.6952,18.7194,81400.0
2010-03-31 09:40:00,30.95,30.96,30.81,30.82,108000.0,18.7194,18.7255,18.6347,18.6408,108000.0
2010-03-31 09:50:00,30.81,30.87,30.8,30.84,65600.0,18.6347,18.671,18.6287,18.6529,65600.0
2010-03-31 10:00:00,30.85,30.96,30.84,30.94,64000.0,18.6589,18.7255,18.6529,18.7134,64000.0
2010-03-31 10:10:00,30.94,30.96,30.9,30.95,77000.0,18.7134,18.7255,18.6892,18.7194,77000.0
2010-03-31 10:20:00,30.95,31.0,30.93,30.93,96600.0,18.7194,18.7496,18.7073,18.7073,96600.0
2010-03-31 10:30:00,30.94,30.94,30.87,30.88,84300.0,18.7134,18.7134,18.671,18.6771,84300.0
2010-03-31 10:40:00,30.88,30.88,30.82,30.85,100400.0,18.6771,18.6771,18.6408,18.6589,100400.0
2010-03-31 10:50:00,30.85,30.86,30.8,30.84,122000.0,18.6589,18.665,18.6287,18.6529,122000.0
2010-03-31 11:00:00,30.84,30.84,30.82,30.84,63900.0,18.6529,18.6529,18.6408,18.6529,63900.0
2010-03-31 11:10:00,30.84,30.9,30.84,30.9,137500.0,18.6529,18.6892,18.6529,18.6892,137500.0
2010-03-31 11:20:00,30.89,30.91,30.85,30.87,48700.0,18.6831,18.6952,18.6589,18.671,48700.0
2010-03-31 11:30:00,30.86,30.92,30.86,30.89,53900.0,18.665,18.7013,18.665,18.6831,53900.0
2010-03-31 11:40:00,30.89,30.91,30.88,30.89,61300.0,18.6831,18.6952,18.6771,18.6831,61300.0
2010-03-31 11:50:00,30.9,30.9,30.87,30.88,38400.0,18.6892,18.6892,18.671,18.6771,38400.0
2010-03-31 12:00:00,30.88,30.89,30.85,30.89,50200.0,18.6771,18.6831,18.6589,18.6831,50200.0
2010-03-31 12:10:00,30.89,30.89,30.86,30.87,58800.0,18.6831,18.6831,18.665,18.671,58800.0
2010-03-31 12:20:00,30.87,30.89,30.85,30.87,70400.0,18.671,18.6831,18.6589,18.671,70400.0
2010-03-31 12:30:00,30.88,30.9,30.87,30.89,44700.0,18.6771,18.6892,18.671,18.6831,44700.0
2010-03-31 12:40:00,30.88,30.89,30.85,30.88,69800.0,18.6771,18.6831,18.6589,18.6771,69800.0
2010-03-31 12:50:00,30.88,30.89,30.87,30.89,22400.0,18.6771,18.6831,18.671,18.6831,22400.0
2010-03-31 13:00:00,30.88,30.89,30.87,30.87,27200.0,18.6771,18.6831,18.671,18.671,27200.0
2010-03-31 13:10:00,30.88,30.88,30.87,30.87,14900.0,18.6771,18.6771,18.671,18.671,14900.0
2010-03-31 13:20:00,30.87,30.87,30.83,30.84,48200.0,18.671,18.671,18.6468,18.6529,48200.0
2010-03-31 13:30:00,30.83,30.85,30.82,30.82,35300.0,18.6468,18.6589,18.6408,18.6408,35300.0
2010-03-31 13:40:00,30.83,30.83,30.81,30.81,91700.0,18.6468,18.6468,18.6347,18.6347,91700.0
2010-03-31 13:50:00,30.81,30.83,30.81,30.83,30300.0,18.6347,18.6468,18.6347,18.6468,30300.0
2010-03-31 14:00:00,30.84,30.84,30.8,30.8,103600.0,18.6529,18.6529,18.6287,18.6287,103600.0
2010-03-31 14:10:00,30.8,30.81,30.77,30.79,62200.0,18.6287,18.6347,18.6105,18.6226,62200.0
2010-03-31 14:20:00,30.8,30.83,30.79,30.82,60200.0,18.6287,18.6468,18.6226,18.6408,60200.0
2010-03-31 14:30:00,30.81,30.82,30.8,30.82,41600.0,18.6347,18.6408,18.6287,18.6408,41600.0
2010-03-31 14:40:00,30.81,30.82,30.78,30.78,55400.0,18.6347,18.6408,18.6166,18.6166,55400.0
2010-03-31 14:50:00,30.78,30.78,30.74,30.75,80000.0,18.6166,18.6166,18.5924,18.5984,80000.0
2010-03-31 15:00:00,30.75,30.78,30.74,30.78,61300.0,18.5984,18.6166,18.5924,18.6166,61300.0
2010-03-31 15:10:00,30.78,30.78,30.76,30.78,50100.0,18.6166,18.6166,18.6045,18.6166,50100.0
2010-03-31 15:20:00,30.78,30.8,30.74,30.8,88400.0,18.6166,18.6287,18.5924,18.6287,88400.0
2010-03-31 15:30:00,30.8,30.8,30.75,30.75,71900.0,18.6287,18.6287,18.5984,18.5984,71900.0
2010-03-31 15:40:00,30.76,30.76,30.69,30.69,111600.0,18.6045,18.6045,18.5622,18.5622,111600.0
2010-03-31 15:50:00,30.69,30.74,30.68,30.73,227200.0,18.5622,18.5924,18.5561,18.5863,227200.0
2010-04-01 09:30:00,30.87,30.88,30.62,30.8,125900.0,18.671,18.6771,18.5198,18.6287,125900.0
2010-04-01 09:40:00,30.79,30.84,30.76,30.8,197200.0,18.6226,18.6529,18.6045,18.6287,197200.0
2010-04-01 09:50:00,30.8,30.9,30.79,30.83,132500.0,18.6287,18.6892,18.6226,18.6468,132500.0
2010-04-01 10:00:00,30.84,30.87,30.76,30.78,133800.0,18.6529,18.671,18.6045,18.6166,133800.0
2010-04-01 10:10:00,30.79,30.8,30.79,30.8,104300.0,18.6226,18.6287,18.6226,18.6287,104300.0
2010-04-01 10:20:00,30.8,30.82,30.75,30.81,153700.0,18.6287,18.6408,18.5984,18.6347,153700.0
2010-04-01 10:30:00,30.81,30.81,30.77,30.79,83100.0,18.6347,18.6347,18.6105,18.6226,83100.0
2010-04-01 10:40:00,30.79,30.8,30.75,30.75,82200.0,18.6226,18.6287,18.5984,18.5984,82200.0
2010-04-01 10:50:00,30.75,30.76,30.66,30.68,86800.0,18.5984,18.6045,18.544,18.5561,86800.0
2010-04-01 11:00:00,30.68,30.72,30.67,30.71,68400.0,18.5561,18.5803,18.5501,18.5742,68400.0
2010-04-01 11:10:00,30.7,30.7,30.59,30.6,112100.0,18.5682,18.5682,18.5017,18.5077,112100.0
2010-04-01 11:20:00,30.61,30.63,30.56,30.61,143800.0,18.5138,18.5259,18.4835,18.5138,143800.0
2010-04-01 11:30:00,30.62,30.71,30.61,30.71,79300.0,18.5198,18.5742,18.5138,18.5742,79300.0
2010-04-01 11:40:00,30.72,30.78,30.71,30.76,90100.0,18.5803,18.6166,18.5742,18.6045,90100.0
2010-04-01 11:50:00,30.77,30.78,30.75,30.75,42800.0,18.6105,18.6166,18.5984,18.5984,42800.0
2010-04-01 12:00:00,30.75,30.76,30.75,30.76,28800.0,18.5984,18.6045,18.5984,18.6045,28800.0
2010-04-01 12:10:00,30.75,30.76,30.74,30.75,37000.0,18.5984,18.6045,18.5924,18.5984,37000.0
2010-04-01 12:20:00,30.75,30.76,30.71,30.71,32300.0,18.5984,18.6045,18.5742,18.5742,32300.0
2010-04-01 12:30:00,30.71,30.73,30.7,30.71,27600.0,18.5742,18.5863,18.5682,18.5742,27600.0
2010-04-01 12:40:00,30.71,30.72,30.67,30.67,41500.0,18.5742,18.5803,18.5501,18.5501,41500.0
2010-04-01 12:50:00,30.67,30.73,30.66,30.69,54900.0,18.5501,18.5863,18.544,18.5622,54900.0
2010-04-01 13:00:00,30.69,30.71,30.67,30.71,30300.0,18.5622,18.5742,18.5501,18.5742,30300.0
2010-04-01 13:10:00,30.71,30.73,30.71,30.71,51000.0,18.5742,18.5863,18.5742,18.5742,51000.0
2010-04-01 13:20:00,30.71,30.77,30.71,30.76,29100.0,18.5742,18.6105,18.5742,18.6045,29100.0
2010-04-01 13:30:00,30.76,30.78,30.76,30.76,24600.0,18.6045,18.6166,18.6045,18.6045,24600.0
2010-04-01 13:40:00,30.77,30.77,30.62,30.62,85000.0,18.6105,18.6105,18.5198,18.5198,85000.0
2010-04-01 13:50:00,30.62,30.62,30.59,30.59,196800.0,18.5198,18.5198,18.5017,18.5017,196800.0
2010-04-01 14:00:00,30.59,30.59,30.54,30.57,80900.0,18.5017,18.5017,18.4714,18.4896,80900.0
2010-04-01 14:10:00,30.57,30.59,30.53,30.59,98600.0,18.4896,18.5017,18.4654,18.5017,98600.0
2010-04-01 14:20:00,30.6,30.62,30.52,30.52,71300.0,18.5077,18.5198,18.4593,18.4593,71300.0
2010-04-01 14:30:00,30.52,30.56,30.47,30.48,137800.0,18.4593,18.4835,18.4291,18.4351,137800.0
2010-04-01 14:40:00,30.49,30.54,30.48,30.54,62000.0,18.4412,18.4714,18.4351,18.4714,62000.0
2010-04-01 14:50:00,30.54,30.59,30.54,30.59,36500.0,18.4714,18.5017,18.4714,18.5017,36500.0
2010-04-01 15:00:00,30.6,30.62,30.56,30.59,103300.0,18.5077,18.5198,18.4835,18.5017,103300.0
2010-04-01 15:10:00,30.59,30.63,30.59,30.61,77700.0,18.5017,18.5259,18.5017,18.5138,77700.0
2010-04-01 15:20:00,30.61,30.64,30.6,30.6,62700.0,18.5138,18.5319,18.5077,18.5077,62700.0
2010-04-01 15:30:00,30.6,30.67,30.6,30.65,120400.0,18.5077,18.5501,18.5077,18.538,120400.0
2010-04-01 15:40:00,30.65,30.7,30.63,30.69,184300.0,18.538,18.5682,18.5259,18.5622,184300.0
2010-04-01 15:50:00,30.7,30.73,30.68,30.72,528500.0,18.5682,18.5863,18.5561,18.5803,528500.0
2010-04-05 09:30:00,30.78,30.9,30.71,30.75,114500.0,18.6166,18.6892,18.5742,18.5984,114500.0
2010-04-05 09:40:00,30.77,30.95,30.76,30.93,85000.0,18.6105,18.7194,18.6045,18.7073,85000.0
2010-04-05 09:50:00,30.92,30.95,30.92,30.94,68700.0,18.7013,18.7194,18.7013,18.7134,68700.0
2010-04-05 10:00:00,30.95,31.01,30.94,30.99,80400.0,18.7194,18.7557,18.7134,18.7436,80400.0
2010-04-05 10:10:00,30.99,31.08,30.98,31.03,106700.0,18.7436,18.798,18.7376,18.7678,106700.0
2010-04-05 10:20:00,31.02,31.06,31.01,31.03,39100.0,18.7617,18.7859,18.7557,18.7678,39100.0
2010-04-05 10:30:00,31.02,31.04,31.0,31.01,72000.0,18.7617,18.7738,18.7496,18.7557,72000.0
2010-04-05 10:40:00,31.0,31.07,31.0,31.07,45900.0,18.7496,18.792,18.7496,18.792,45900.0
2010-04-05 10:50:00,31.06,31.14,31.06,31.1,50000.0,18.7859,18.8343,18.7859,18.8101,50000.0
2010-04-05 11:00:00,31.1,31.11,31.1,31.1,25200.0,18.8101,18.8162,18.8101,18.8101,25200.0
2010-04-05 11:10:00,31.1,31.14,31.1,31.13,63100.0,18.8101,18.8343,18.8101,18.8283,63100.0
2010-04-05 11:20:00,31.13,31.16,31.12,31.14,75400.0,18.8283,18.8464,18.8222,18.8343,75400.0
2010-04-05 11:30:00,31.14,31.14,31.1,31.11,105900.0,18.8343,18.8343,18.8101,18.8162,105900.0
2010-04-05 11:40:00,31.11,31.13,31.1,31.12,26500.0,18.8162,18.8283,18.8101,18.8222,26500.0
2010-04-05 11:50:00,31.12,31.14,31.12,31.13,32900.0,18.8222,18.8343,18.8222,18.8283,32900.0
2010-04-05 12:00:00,31.12,31.14,31.1,31.14,36100.0,18.8222,18.8343,18.8101,18.8343,36100.0
2010-04-05 12:10:00,31.15,31.15,31.12,31.14,39900.0,18.8404,18.8404,18.8222,18.8343,39900.0
2010-04-05 12:20:00,31.15,31.17,31.14,31.17,69600.0,18.8404,18.8525,18.8343,18.8525,69600.0
2010-04-05 12:30:00,31.17,31.2,31.16,31.19,71500.0,18.8525,18.8706,18.8464,18.8646,71500.0
2010-04-05 12:40:00,31.18,31.19,31.15,31.17,37700.0,18.8585,18.8646,18.8404,18.8525,37700.0
2010-04-05 12:50:00,31.17,31.2,31.16,31.19,50000.0,18.8525,18.8706,18.8464,18.8646,50000.0
2010-04-05 13:00:00,31.18,31.19,31.14,31.15,46500.0,18.8585,18.8646,18.8343,18.8404,46500.0
2010-04-05 13:10:00,31.15,31.18,31.14,31.18,23400.0,18.8404,18.8585,18.8343,18.8585,23400.0
2010-04-05 13:20:00,31.18,31.18,31.16,31.17,36600.0,18.8585,18.8585,18.8464,18.8525,36600.0
2010-04-05 13:30:00,31.18,31.19,31.14,31.14,29400.0,18.8585,18.8646,18.8343,18.8343,29400.0
2010-04-05 13:40:00,31.14,31.17,31.11,31.12,37300.0,18.8343,18.8525,18.8162,18.8222,37300.0
2010-04-05 13:50:00,31.12,31.17,31.12,31.17,59100.0,18.8222,18.8525,18.8222,18.8525,59100.0
2010-04-05 14:00:00,31.18,31.18,31.13,31.13,56800.0,18.8585,18.8585,18.8283,18.8283,56800.0
2010-04-05 14:10:00,31.13,31.13,31.1,31.13,36600.0,18.8283,18.8283,18.8101,18.8283,36600.0
2010-04-05 14:20:00,31.13,31.13,31.11,31.11,37300.0,18.8283,18.8283,18.8162,18.8162,37300.0
2010-04-05 14:30:00,31.11,31.13,31.09,31.11,72100.0,18.8162,18.8283,18.8041,18.8162,72100.0
2010-04-05 14:40:00,31.11,31.15,31.1,31.14,33600.0,18.8162,18.8404,18.8101,18.8343,33600.0
2010-04-05 14:50:00,31.13,31.13,31.1,31.1,41100.0,18.8283,18.8283,18.8101,18.8101,41100.0
2010-04-05 15:00:00,31.1,31.12,31.07,31.07,56000.0,18.8101,18.8222,18.792,18.792,56000.0
2010-04-05 15:10:00,31.08,31.1,31.07,31.09,57400.0,18.798,18.8101,18.792,18.8041,57400.0
2010-04-05 15:20:00,31.08,31.12,31.08,31.08,67800.0,18.798,18.8222,18.798,18.798,67800.0
2010-04-05 15:30:00,31.08,31.09,31.04,31.05,109400.0,18.798,18.8041,18.7738,18.7799,109400.0
2010-04-05 15:40:00,31.04,31.07,31.04,31.05,141700.0,18.7738,18.792,18.7738,18.7799,141700.0
2010-04-05 15:50:00,31.05,31.09,31.03,31.08,281800.0,18.7799,18.8041,18.7678,18.798,281800.0
2010-04-06 09:30:00,31.01,31.09,30.96,31.01,74500.0,18.7557,18.8041,18.7255,18.7557,74500.0
2010-04-06 09:40:00,31.01,31.02,30.98,31.0,38900.0,18.7557,18.7617,18.7376,18.7496,38900.0
2010-04-06 09:50:00,30.99,31.04,30.98,31.0,24100.0,18.7436,18.7738,18.7376,18.7496,24100.0
2010-04-06 10:00:00,31.0,31.0,30.95,30.97,44400.0,18.7496,18.7496,18.7194,18.7315,44400.0
2010-04-06 10:10:00,30.96,30.97,30.9,30.92,55000.0,18.7255,18.7315,18.6892,18.7013,55000.0
2010-04-06 10:20:00,30.93,31.01,30.91,31.01,47700.0,18.7073,18.7557,18.6952,18.7557,47700.0
2010-04-06 10:30:00,31.01,31.03,30.99,31.01,51600.0,18.7557,18.7678,18.7436,18.7557,51600.0
2010-04-06 10:40:00,31.02,31.04,30.99,31.01,35900.0,18.7617,18.7738,18.7436,18.7557,35900.0
2010-04-06 10:50:00,31.0,31.02,31.0,31.01,24100.0,18.7496,18.7617,18.7496,18.7557,24100.0
2010-04-06 11:00:00,31.01,31.02,30.94,30.95,52800.0,18.7557,18.7617,18.7134,18.7194,52800.0
2010-04-06 11:10:00,30.95,30.95,30.93,30.95,25800.0,18.7194,18.7194,18.7073,18.7194,25800.0
2010-04-06 11:20:00,30.95,30.97,30.92,30.96,40900.0,18.7194,18.7315,18.7013,18.7255,40900.0
2010-04-06 11:30:00,30.95,30.97,30.93,30.93,25800.0,18.7194,18.7315,18.7073,18.7073,25800.0
2010-04-06 11:40:00,30.93,30.96,30.93,30.94,45600.0,18.7073,18.7255,18.7073,18.7134,45600.0
2010-04-06 11:50:00,30.94,30.95,30.92,30.94,28600.0,18.7134,18.7194,18.7013,18.7134,28600.0
2010-04-06 12:00:00,30.94,30.94,30.92,30.93,23600.0,18.7134,18.7134,18.7013,18.7073,23600.0
2010-04-06 12:10:00,30.93,30.94,30.9,30.92,47900.0,18.7073,18.7134,18.6892,18.7013,47900.0
2010-04-06 12:20:00,30.92,30.92,30.9,30.9,23000.0,18.7013,18.7013,18.6892,18.6892,23000.0
2010-04-06 12:30:00,30.91,30.91,30.9,30.9,17700.0,18.6952,18.6952,18.6892,18.6892,17700.0
2010-04-06 12:40:00,30.9,30.9,30.88,30.89,30500.0,18.6892,18.6892,18.6771,18.6831,30500.0
2010-04-06 12:50:00,30.89,30.9,30.88,30.9,15800.0,18.6831,18.6892,18.6771,18.6892,15800.0
2010-04-06 13:00:00,30.9,30.93,30.89,30.93,21500.0,18.6892,18.7073,18.6831,18.7073,21500.0
2010-04-06 13:10:00,30.93,30.93,30.91,30.92,23100.0,18.7073,18.7073,18.6952,18.7013,23100.0
2010-04-06 13:20:00,30.91,30.93,30.91,30.92,15600.0,18.6952,18.7073,18.6952,18.7013,15600.0
2010-04-06 13:30:00,30.93,30.93,30.9,30.91,53900.0,18.7073,18.7073,18.6892,18.6952,53900.0
2010-04-06 13:40:00,30.91,30.94,30.89,30.9,42700.0,18.6952,18.7134,18.6831,18.6892,42700.0
2010-04-06 13:50:00,30.89,30.91,30.88,30.9,62100.0,18.6831,18.6952,18.6771,18.6892,62100.0
2010-04-06 14:00:00,30.9,30.92,30.89,30.9,87800.0,18.6892,18.7013,18.6831,18.6892,87800.0
2010-04-06 14:10:00,30.89,30.96,30.89,30.96,100800.0,18.6831,18.7255,18.6831,18.7255,100800.0
2010-04-06 14:20:00,30.96,31.02,30.95,30.99,87400.0,18.7255,18.7617,18.7194,18.7436,87400.0
2010-04-06 14:30:00,31.0,31.01,30.97,30.99,94800.0,18.7496,18.7557,18.7315,18.7436,94800.0
2010-04-06 14:40:00,30.99,31.01,30.97,30.97,53200.0,18.7436,18.7557,18.7315,18.7315,53200.0
2010-04-06 14:50:00,30.97,31.02,30.97,31.02,20400.0,18.7315,18.7617,18.7315,18.7617,20400.0
2010-04-06 15:00:00,31.02,31.03,30.98,30.99,54600.0,18.7617,18.7678,18.7376,18.7436,54600.0
2010-04-06 15:10:00,30.99,31.0,30.97,30.98,41000.0,18.7436,18.7496,18.7315,18.7376,41000.0
2010-04-06 15:20:00,30.98,30.98,30.94,30.94,62800.0,18.7376,18.7376,18.7134,18.7134,62800.0
2010-04-06 15:30:00,30.94,30.97,30.94,30.96,115300.0,18.7134,18.7315,18.7134,18.7255,115300.0
2010-04-06 15:40:00,30.96,30.96,30.9,30.95,155300.0,18.7255,18.7255,18.6892,18.7194,155300.0
2010-04-06 15:50:00,30.95,30.98,30.93,30.97,207200.0,18.7194,18.7376,18.7073,18.7315,207200.0
2010-04-07 09:30:00,31.0,31.15,30.79,30.79,67600.0,18.7496,18.8404,18.6226,18.6226,67600.0
2010-04-07 09:40:00,30.8,30.83,30.79,30.79,63700.0,18.6287,18.6468,18.6226,18.6226,63700.0
2010-04-07 09:50:00,30.79,30.85,30.77,30.77,67200.0,18.6226,18.6589,18.6105,18.6105,67200.0
2010-04-07 10:00:00,30.77,30.89,30.76,30.87,58000.0,18.6105,18.6831,18.6045,18.671,58000.0
2010-04-07 10:10:00,30.87,30.92,30.87,30.89,55500.0,18.671,18.7013,18.671,18.6831,55500.0
2010-04-07 10:20:00,30.9,30.92,30.88,30.88,57500.0,18.6892,18.7013,18.6771,18.6771,57500.0
2010-04-07 10:30:00,30.88,30.89,30.78,30.78,41400.0,18.6771,18.6831,18.6166,18.6166,41400.0
2010-04-07 10:40:00,30.78,30.79,30.68,30.69,152900.0,18.6166,18.6226,18.5561,18.5622,152900.0
2010-04-07 10:50:00,30.69,30.72,30.66,30.67,73800.0,18.5622,18.5803,18.544,18.5501,73800.0
2010-04-07 11:00:00,30.67,30.73,30.65,30.73,190000.0,18.5501,18.5863,18.538,18.5863,190000.0
2010-04-07 11:10:00,30.74,30.78,30.73,30.75,61500.0,18.5924,18.6166,18.5863,18.5984,61500.0
2010-04-07 11:20:00,30.76,30.76,30.71,30.73,57700.0,18.6045,18.6045,18.5742,18.5863,57700.0
2010-04-07 11:30:00,30.74,30.75,30.72,30.72,65700.0,18.5924,18.5984,18.5803,18.5803,65700.0
2010-04-07 11:40:00,30.71,30.74,30.7,30.72,46800.0,18.5742,18.5924,18.5682,18.5803,46800.0
2010-04-07 11:50:00,30.73,30.76,30.73,30.74,38000.0,18.5863,18.6045,18.5863,18.5924,38000.0
2010-04-07 12:00:00,30.74,30.74,30.7,30.73,34600.0,18.5924,18.5924,18.5682,18.5863,34600.0
2010-04-07 12:10:00,30.74,30.75,30.7,30.7,35900.0,18.5924,18.5984,18.5682,18.5682,35900.0
2010-04-07 12:20:00,30.71,30.73,30.68,30.72,49800.0,18.5742,18.5863,18.5561,18.5803,49800.0
2010-04-07 12:30:00,30.71,30.72,30.68,30.7,35500.0,18.5742,18.5803,18.5561,18.5682,35500.0
2010-04-07 12:40:00,30.71,30.72,30.69,30.71,22600.0,18.5742,18.5803,18.5622,18.5742,22600.0
2010-04-07 12:50:00,30.72,30.76,30.71,30.76,25000.0,18.5803,18.6045,18.5742,18.6045,25000.0
2010-04-07 13:00:00,30.76,30.76,30.72,30.73,58300.0,18.6045,18.6045,18.5803,18.5863,58300.0
2010-04-07 13:10:00,30.73,30.75,30.7,30.71,43000.0,18.5863,18.5984,18.5682,18.5742,43000.0
2010-04-07 13:20:00,30.71,30.76,30.71,30.76,34100.0,18.5742,18.6045,18.5742,18.6045,34100.0
2010-04-07 13:30:00,30.76,30.76,30.73,30.73,23600.0,18.6045,18.6045,18.5863,18.5863,23600.0
2010-04-07 13:40:00,30.74,30.74,30.69,30.71,35400.0,18.5924,18.5924,18.5622,18.5742,35400.0
2010-04-07 13:50:00,30.71,30.76,30.7,30.76,53200.0,18.5742,18.6045,18.5682,18.6045,53200.0
2010-04-07 14:00:00,30.76,30.76,30.73,30.75,41000.0,18.6045,18.6045,18.5863,18.5984,41000.0
2010-04-07 14:10:00,30.75,30.76,30.72,30.74,41600.0,18.5984,18.6045,18.5803,18.5924,41600.0
2010-04-07 14:20:00,30.75,30.75,30.7,30.71,47100.0,18.5984,18.5984,18.5682,18.5742,47100.0
2010-04-07 14:30:00,30.7,30.71,30.67,30.7,40400.0,18.5682,18.5742,18.5501,18.5682,40400.0
2010-04-07 14:40:00,30.71,30.73,30.68,30.7,48000.0,18.5742,18.5863,18.5561,18.5682,48000.0
2010-04-07 14:50:00,30.7,30.73,30.68,30.71,44900.0,18.5682,18.5863,18.5561,18.5742,44900.0
2010-04-07 15:00:00,30.71,30.71,30.59,30.6,145600.0,18.5742,18.5742,18.5017,18.5077,145600.0
2010-04-07 15:10:00,30.59,30.6,30.55,30.58,186700.0,18.5017,18.5077,18.4775,18.4956,186700.0
2010-04-07 15:20:00,30.59,30.59,30.56,30.58,79400.0,18.5017,18.5017,18.4835,18.4956,79400.0
2010-04-07 15:30:00,30.58,30.65,30.56,30.64,192200.0,18.4956,18.538,18.4835,18.5319,192200.0
2010-04-07 15:40:00,30.64,30.64,30.6,30.62,128300.0,18.5319,18.5319,18.5077,18.5198,128300.0
2010-04-07 15:50:00,30.62,30.65,30.61,30.64,321500.0,18.5198,18.538,18.5138,18.5319,321500.0
2010-04-08 09:30:00,30.45,30.57,30.4,30.52,131400.0,18.417,18.4896,18.3868,18.4593,131400.0
2010-04-08 09:40:00,30.51,30.52,30.44,30.44,77600.0,18.4533,18.4593,18.4109,18.4109,77600.0
2010-04-08 09:50:00,30.44,30.51,30.43,30.46,93900.0,18.4109,18.4533,18.4049,18.423,93900.0
2010-04-08 10:00:00,30.47,30.51,30.43,30.46,73900.0,18.4291,18.4533,18.4049,18.423,73900.0
2010-04-08 10:10:00,30.47,30.52,30.47,30.51,117300.0,18.4291,18.4593,18.4291,18.4533,117300.0
2010-04-08 10:20:00,30.51,30.55,30.49,30.54,88700.0,18.4533,18.4775,18.4412,18.4714,88700.0
2010-04-08 10:30:00,30.54,30.63,30.54,30.59,57500.0,18.4714,18.5259,18.4714,18.5017,57500.0
2010-04-08 10:40:00,30.59,30.62,30.57,30.58,86100.0,18.5017,18.5198,18.4896,18.4956,86100.0
2010-04-08 10:50:00,30.58,30.62,30.55,30.61,283700.0,18.4956,18.5198,18.4775,18.5138,283700.0
2010-04-08 11:00:00,30.61,30.68,30.61,30.67,49600.0,18.5138,18.5561,18.5138,18.5501,49600.0
2010-04-08 11:10:00,30.66,30.66,30.62,30.63,26800.0,18.544,18.544,18.5198,18.5259,26800.0
2010-04-08 11:20:00,30.64,30.66,30.62,30.64,130700.0,18.5319,18.544,18.5198,18.5319,130700.0
2010-04-08 11:30:00,30.64,30.67,30.63,30.66,72200.0,18.5319,18.5501,18.5259,18.544,72200.0
2010-04-08 11:40:00,30.66,30.68,30.66,30.68,64600.0,18.544,18.5561,18.544,18.5561,64600.0
2010-04-08 11:50:00,30.68,30.69,30.65,30.68,130800.0,18.5561,18.5622,18.538,18.5561,130800.0
2010-04-08 12:00:00,30.68,30.69,30.66,30.67,44000.0,18.5561,18.5622,18.544,18.5501,44000.0
2010-04-08 12:10:00,30.67,30.72,30.66,30.71,177900.0,18.5501,18.5803,18.544,18.5742,177900.0
2010-04-08 12:20:00,30.71,30.77,30.71,30.75,199900.0,18.5742,18.6105,18.5742,18.5984,199900.0
2010-04-08 12:30:00,30.75,30.78,30.73,30.77,123200.0,18.5984,18.6166,18.5863,18.6105,123200.0
2010-04-08 12:40:00,30.76,30.79,30.75,30.77,24800.0,18.6045,18.6226,18.5984,18.6105,24800.0
2010-04-08 12:50:00,30.77,30.81,30.76,30.81,50500.0,18.6105,18.6347,18.6045,18.6347,50500.0
2010-04-08 13:00:00,30.81,30.87,30.79,30.85,77700.0,18.6347,18.671,18.6226,18.6589,77700.0
2010-04-08 13:10:00,30.84,30.84,30.78,30.79,38600.0,18.6529,18.6529,18.6166,18.6226,38600.0
2010-04-08 13:20:00,30.79,30.84,30.79,30.82,128100.0,18.6226,18.6529,18.6226,18.6408,128100.0
2010-04-08 13:30:00,30.82,30.86,30.81,30.83,116800.0,18.6408,18.665,18.6347,18.6468,116800.0
2010-04-08 13:40:00,30.84,30.84,30.8,30.8,29700.0,18.6529,18.6529,18.6287,18.6287,29700.0
2010-04-08 13:50:00,30.81,30.82,30.77,30.78,40400.0,18.6347,18.6408,18.6105,18.6166,40400.0
2010-04-08 14:00:00,30.79,30.84,30.79,30.83,19500.0,18.6226,18.6529,18.6226,18.6468,19500.0
2010-04-08 14:10:00,30.84,30.9,30.83,30.88,64800.0,18.6529,18.6892,18.6468,18.6771,64800.0
2010-04-08 14:20:00,30.88,30.91,30.87,30.89,46600.0,18.6771,18.6952,18.671,18.6831,46600.0
2010-04-08 14:30:00,30.89,30.9,30.86,30.9,43800.0,18.6831,18.6892,18.665,18.6892,43800.0
2010-04-08 14:40:00,30.89,30.94,30.89,30.93,46400.0,18.6831,18.7134,18.6831,18.7073,46400.0
2010-04-08 14:50:00,30.93,30.96,30.92,30.92,71100.0,18.7073,18.7255,18.7013,18.7013,71100.0
2010-04-08 15:00:00,30.92,30.92,30.86,30.87,68200.0,18.7013,18.7013,18.665,18.671,68200.0
2010-04-08 15:10:00,30.86,30.89,30.86,30.88,75600.0,18.665,18.6831,18.665,18.6771,75600.0
2010-04-08 15:20:00,30.88,30.91,30.86,30.88,88000.0,18.6771,18.6952,18.665,18.6771,88000.0
2010-04-08 15:30:00,30.88,30.92,30.87,30.9,190600.0,18.6771,18.7013,18.671,18.6892,190600.0
2010-04-08 15:40:00,30.9,30.92,30.89,30.91,118100.0,18.6892,18.7013,18.6831,18.6952,118100.0
2010-04-08 15:50:00,30.91,30.92,30.89,30.91,225900.0,18.6952,18.7013,18.6831,18.6952,225900.0
2010-04-09 09:30:00,30.88,30.94,30.8,30.88,50100.0,18.6771,18.7134,18.6287,18.6771,50100.0
2010-04-09 09:40:00,30.88,30.92,30.79,30.8,38100.0,18.6771,18.7013,18.6226,18.6287,38100.0
2010-04-09 09:50:00,30.79,30.95,30.79,30.94,39400.0,18.6226,18.7194,18.6226,18.7134,39400.0
2010-04-09 10:00:00,30.94,30.98,30.93,30.98,32600.0,18.7134,18.7376,18.7073,18.7376,32600.0
2010-04-09 10:10:00,30.98,31.04,30.98,31.01,71200.0,18.7376,18.7738,18.7376,18.7557,71200.0
2010-04-09 10:20:00,31.02,31.02,30.91,30.95,67200.0,18.7617,18.7617,18.6952,18.7194,67200.0
2010-04-09 10:30:00,30.94,30.98,30.93,30.97,53600.0,18.7134,18.7376,18.7073,18.7315,53600.0
2010-04-09 10:40:00,30.96,30.99,30.93,30.96,39500.0,18.7255,18.7436,18.7073,18.7255,39500.0
2010-04-09 10:50:00,30.96,30.98,30.93,30.95,40400.0,18.7255,18.7376,18.7073,18.7194,40400.0
2010-04-09 11:00:00,30.96,31.03,30.95,31.02,49700.0,18.7255,18.7678,18.7194,18.7617,49700.0
2010-04-09 11:10:00,31.03,31.04,31.01,31.01,18300.0,18.7678,18.7738,18.7557,18.7557,18300.0
2010-04-09 11:20:00,31.01,31.07,31.0,31.07,57200.0,18.7557,18.792,18.7496,18.792,57200.0
2010-04-09 11:30:00,31.06,31.11,31.06,31.09,64500.0,18.7859,18.8162,18.7859,18.8041,64500.0
2010-04-09 11:40:00,31.1,31.14,31.1,31.13,41600.0,18.8101,18.8343,18.8101,18.8283,41600.0
2010-04-09 11:50:00,31.12,31.17,31.12,31.16,49400.0,18.8222,18.8525,18.8222,18.8464,49400.0
2010-04-09 12:00:00,31.16,31.17,31.14,31.14,21400.0,18.8464,18.8525,18.8343,18.8343,21400.0
2010-04-09 12:10:00,31.14,31.14,31.11,31.11,25900.0,18.8343,18.8343,18.8162,18.8162,25900.0
2010-04-09 12:20:00,31.1,31.12,31.09,31.1,27500.0,18.8101,18.8222,18.8041,18.8101,27500.0
2010-04-09 12:30:00,31.11,31.11,31.08,31.08,22500.0,18.8162,18.8162,18.798,18.798,22500.0
2010-04-09 12:40:00,31.08,31.09,31.06,31.06,21000.0,18.798,18.8041,18.7859,18.7859,21000.0
2010-04-09 12:50:00,31.05,31.08,31.05,31.08,15600.0,18.7799,18.798,18.7799,18.798,15600.0
2010-04-09 13:00:00,31.08,31.08,31.03,31.06,22900.0,18.798,18.798,18.7678,18.7859,22900.0
2010-04-09 13:10:00,31.05,31.06,31.04,31.05,16600.0,18.7799,18.7859,18.7738,18.7799,16600.0
2010-04-09 13:20:00,31.06,31.1,31.06,31.09,71900.0,18.7859,18.8101,18.7859,18.8041,71900.0
2010-04-09 13:30:00,31.09,31.1,31.08,31.08,20900.0,18.8041,18.8101,18.798,18.798,20900.0
2010-04-09 13:40:00,31.08,31.11,31.08,31.11,24000.0,18.798,18.8162,18.798,18.8162,24000.0
2010-04-09 13:50:00,31.11,31.11,31.09,31.09,44300.0,18.8162,18.8162,18.8041,18.8041,44300.0
2010-04-09 14:00:00,31.09,31.12,31.08,31.12,35900.0,18.8041,18.8222,18.798,18.8222,35900.0
2010-04-09 14:10:00,31.12,31.14,31.11,31.14,43200.0,18.8222,18.8343,18.8162,18.8343,43200.0
2010-04-09 14:20:00,31.14,31.14,31.11,31.13,33500.0,18.8343,18.8343,18.8162,18.8283,33500.0
2010-04-09 14:30:00,31.12,31.14,31.1,31.1,30500.0,18.8222,18.8343,18.8101,18.8101,30500.0
2010-04-09 14:40:00,31.11,31.15,31.1,31.14,29100.0,18.8162,18.8404,18.8101,18.8343,29100.0
2010-04-09 14:50:00,31.13,31.14,31.11,31.12,43800.0,18.8283,18.8343,18.8162,18.8222,43800.0
2010-04-09 15:00:00,31.12,31.13,31.09,31.09,22000.0,18.8222,18.8283,18.8041,18.8041,22000.0
2010-04-09 15:10:00,31.09,31.12,31.08,31.09,70100.0,18.8041,18.8222,18.798,18.8041,70100.0
2010-04-09 15:20:00,31.1,31.15,31.08,31.15,58900.0,18.8101,18.8404,18.798,18.8404,58900.0
2010-04-09 15:30:00,31.15,31.17,31.15,31.16,37800.0,18.8404,18.8525,18.8404,18.8464,37800.0
2010-04-09 15:40:00,31.16,31.16,31.14,31.16,77700.0,18.8464,18.8464,18.8343,18.8464,77700.0
2010-04-09 15:50:00,31.16,31.24,31.16,31.24,246700.0,18.8464,18.8948,18.8464,18.8948,246700.0
2010-04-12 09:30:00,31.2,31.22,31.01,31.01,57100.0,18.8706,18.8827,18.7557,18.7557,57100.0
2010-04-12 09:40:00,31.03,31.07,31.0,31.05,49700.0,18.7678,18.792,18.7496,18.7799,49700.0
2010-04-12 09:50:00,31.05,31.05,30.96,30.96,90500.0,18.7799,18.7799,18.7255,18.7255,90500.0
2010-04-12 10:00:00,30.96,31.07,30.94,31.07,50900.0,18.7255,18.792,18.7134,18.792,50900.0
2010-04-12 10:10:00,31.08,31.1,31.05,31.06,76600.0,18.798,18.8101,18.7799,18.7859,76600.0
2010-04-12 10:20:00,31.07,31.12,31.06,31.11,57100.0,18.792,18.8222,18.7859,18.8162,57100.0
2010-04-12 10:30:00,31.1,31.1,31.04,31.04,48200.0,18.8101,18.8101,18.7738,18.7738,48200.0
2010-04-12 10:40:00,31.05,31.09,31.05,31.06,47000.0,18.7799,18.8041,18.7799,18.7859,47000.0
2010-04-12 10:50:00,31.07,31.07,31.01,31.02,62000.0,18.792,18.792,18.7557,18.7617,62000.0
2010-04-12 11:00:00,31.02,31.03,31.0,31.0,41600.0,18.7617,18.7678,18.7496,18.7496,41600.0
2010-04-12 11:10:00,31.0,31.04,30.99,31.0,139200.0,18.7496,18.7738,18.7436,18.7496,139200.0
2010-04-12 11:20:00,31.0,31.0,30.97,30.97,40100.0,18.7496,18.7496,18.7315,18.7315,40100.0
2010-04-12 11:30:00,30.97,31.05,30.97,31.04,34800.0,18.7315,18.7799,18.7315,18.7738,34800.0
2010-04-12 11:40:00,31.05,31.05,31.01,31.02,25100.0,18.7799,18.7799,18.7557,18.7617,25100.0
2010-04-12 11:50:00,31.02,31.03,31.0,31.02,32700.0,18.7617,18.7678,18.7496,18.7617,32700.0
2010-04-12 12:00:00,31.02,31.05,31.02,31.04,21800.0,18.7617,18.7799,18.7617,18.7738,21800.0
2010-04-12 12:10:00,31.03,31.05,31.02,31.05,21100.0,18.7678,18.7799,18.7617,18.7799,21100.0
2010-04-12 12:20:00,31.04,31.05,31.01,31.05,54100.0,18.7738,18.7799,18.7557,18.7799,54100.0
2010-04-12 12:30:00,31.04,31.04,31.03,31.04,16800.0,18.7738,18.7738,18.7678,18.7738,16800.0
2010-04-12 12:40:00,31.04,31.06,31.03,31.04,27300.0,18.7738,18.7859,18.7678,18.7738,27300.0
2010-04-12 12:50:00,31.05,31.09,31.05,31.07,90400.0,18.7799,18.8041,18.7799,18.792,90400.0
2010-04-12 13:00:00,31.07,31.11,31.07,31.08,24600.0,18.792,18.8162,18.792,18.798,24600.0
2010-04-12 13:10:00,31.08,31.11,31.08,31.11,12400.0,18.798,18.8162,18.798,18.8162,12400.0
2010-04-12 13:20:00,31.12,31.12,31.07,31.07,20900.0,18.8222,18.8222,18.792,18.792,20900.0
2010-04-12 13:30:00,31.07,31.1,31.07,31.09,16200.0,18.792,18.8101,18.792,18.8041,16200.0
2010-04-12 13:40:00,31.09,31.1,31.08,31.08,45500.0,18.8041,18.8101,18.798,18.798,45500.0
2010-04-12 13:50:00,31.09,31.09,31.06,31.06,16300.0,18.8041,18.8041,18.7859,18.7859,16300.0
2010-04-12 14:00:00,31.06,31.08,31.05,31.06,51100.0,18.7859,18.798,18.7799,18.7859,51100.0
2010-04-12 14:10:00,31.06,31.07,31.04,31.05,44000.0,18.7859,18.792,18.7738,18.7799,44000.0
2010-04-12 14:20:00,31.04,31.08,31.04,31.08,16000.0,18.7738,18.798,18.7738,18.798,16000.0
2010-04-12 14:30:00,31.08,31.09,31.07,31.07,12800.0,18.798,18.8041,18.792,18.792,12800.0
2010-04-12 14:40:00,31.08,31.09,31.06,31.09,64800.0,18.798,18.8041,18.7859,18.8041,64800.0
2010-04-12 14:50:00,31.08,31.1,31.08,31.09,28200.0,18.798,18.8101,18.798,18.8041,28200.0
2010-04-12 15:00:00,31.1,31.12,31.08,31.11,93400.0,18.8101,18.8222,18.798,18.8162,93400.0
2010-04-12 15:10:00,31.11,31.11,31.08,31.09,31000.0,18.8162,18.8162,18.798,18.8041,31000.0
2010-04-12 15:20:00,31.09,31.09,31.06,31.08,75000.0,18.8041,18.8041,18.7859,18.798,75000.0
2010-04-12 15:30:00,31.08,31.08,31.07,31.08,31200.0,18.798,18.798,18.792,18.798,31200.0
2010-04-12 15:40:00,31.08,31.08,31.05,31.08,138600.0,18.798,18.798,18.7799,18.798,138600.0
2010-04-12 15:50:00,31.07,31.11,31.07,31.1,173900.0,18.792,18.8162,18.792,18.8101,173900.0
2010-04-13 09:30:00,31.16,31.19,31.03,31.11,71600.0,18.8464,18.8646,18.7678,18.8162,71600.0
2010-04-13 09:40:00,31.11,31.14,31.09,31.11,28400.0,18.8162,18.8343,18.8041,18.8162,28400.0
2010-04-13 09:50:00,31.11,31.15,31.09,31.11,70300.0,18.8162,18.8404,18.8041,18.8162,70300.0
2010-04-13 10:00:00,31.12,31.13,31.05,31.08,21800.0,18.8222,18.8283,18.7799,18.798,21800.0
2010-04-13 10:10:00,31.08,31.09,31.04,31.04,39900.0,18.798,18.8041,18.7738,18.7738,39900.0
2010-04-13 10:20:00,31.04,31.04,30.95,30.96,46900.0,18.7738,18.7738,18.7194,18.7255,46900.0
2010-04-13 10:30:00,30.95,31.0,30.92,31.0,64800.0,18.7194,18.7496,18.7013,18.7496,64800.0
2010-04-13 10:40:00,31.0,31.05,30.98,31.03,54300.0,18.7496,18.7799,18.7376,18.7678,54300.0
2010-04-13 10:50:00,31.02,31.04,30.97,31.0,83700.0,18.7617,18.7738,18.7315,18.7496,83700.0
2010-04-13 11:00:00,31.0,31.06,31.0,31.04,31700.0,18.7496,18.7859,18.7496,18.7738,31700.0
2010-04-13 11:10:00,31.04,31.06,31.01,31.06,16900.0,18.7738,18.7859,18.7557,18.7859,16900.0
2010-04-13 11:20:00,31.05,31.09,31.05,31.08,20500.0,18.7799,18.8041,18.7799,18.798,20500.0
2010-04-13 11:30:00,31.08,31.09,31.06,31.08,20100.0,18.798,18.8041,18.7859,18.798,20100.0
2010-04-13 11:40:00,31.07,31.07,31.05,31.06,17000.0,18.792,18.792,18.7799,18.7859,17000.0
2010-04-13 11:50:00,31.07,31.08,31.05,31.07,11300.0,18.792,18.798,18.7799,18.792,11300.0
2010-04-13 12:00:00,31.07,31.07,31.04,31.05,21400.0,18.792,18.792,18.7738,18.7799,21400.0
2010-04-13 12:10:00,31.06,31.13,31.06,31.12,30900.0,18.7859,18.8283,18.7859,18.8222,30900.0
2010-04-13 12:20:00,31.12,31.13,31.1,31.11,17000.0,18.8222,18.8283,18.8101,18.8162,17000.0
2010-04-13 12:30:00,31.11,31.11,31.09,31.09,13000.0,18.8162,18.8162,18.8041,18.8041,13000.0
2010-04-13 12:40:00,31.09,31.11,31.08,31.11,12300.0,18.8041,18.8162,18.798,18.8162,12300.0
2010-04-13 12:50:00,31.11,31.16,31.1,31.16,25700.0,18.8162,18.8464,18.8101,18.8464,25700.0
2010-04-13 13:00:00,31.15,31.17,31.15,31.16,20900.0,18.8404,18.8525,18.8404,18.8464,20900.0
2010-04-13 13:10:00,31.17,31.17,31.13,31.13,25400.0,18.8525,18.8525,18.8283,18.8283,25400.0
2010-04-13 13:20:00,31.14,31.14,31.11,31.12,24200.0,18.8343,18.8343,18.8162,18.8222,24200.0
2010-04-13 13:30:00,31.13,31.18,31.12,31.18,31600.0,18.8283,18.8585,18.8222,18.8585,31600.0
2010-04-13 13:40:00,31.18,31.21,31.16,31.18,33700.0,18.8585,18.8767,18.8464,18.8585,33700.0
2010-04-13 13:50:00,31.19,31.2,31.18,31.18,16900.0,18.8646,18.8706,18.8585,18.8585,16900.0
2010-04-13 14:00:00,31.19,31.2,31.16,31.16,26000.0,18.8646,18.8706,18.8464,18.8464,26000.0
2010-04-13 14:10:00,31.16,31.17,31.15,31.16,15300.0,18.8464,18.8525,18.8404,18.8464,15300.0
2010-04-13 14:20:00,31.16,31.16,31.11,31.11,26700.0,18.8464,18.8464,18.8162,18.8162,26700.0
2010-04-13 14:30:00,31.12,31.13,31.11,31.12,25500.0,18.8222,18.8283,18.8162,18.8222,25500.0
2010-04-13 14:40:00,31.11,31.13,31.11,31.12,26400.0,18.8162,18.8283,18.8162,18.8222,26400.0
2010-04-13 14:50:00,31.12,31.13,31.09,31.1,29900.0,18.8222,18.8283,18.8041,18.8101,29900.0
2010-04-13 15:00:00,31.09,31.14,31.09,31.14,27400.0,18.8041,18.8343,18.8041,18.8343,27400.0
2010-04-13 15:10:00,31.13,31.19,31.12,31.19,38600.0,18.8283,18.8646,18.8222,18.8646,38600.0
2010-04-13 15:20:00,31.18,31.19,31.16,31.19,59200.0,18.8585,18.8646,18.8464,18.8646,59200.0
2010-04-13 15:30:00,31.19,31.19,31.16,31.19,60200.0,18.8646,18.8646,18.8464,18.8646,60200.0
2010-04-13 15:40:00,31.18,31.2,31.16,31.16,120300.0,18.8585,18.8706,18.8464,18.8464,120300.0
2010-04-13 15:50:00,31.16,31.17,31.14,31.16,107300.0,18.8464,18.8525,18.8343,18.8464,107300.0
2010-04-14 09:30:00,31.08,31.15,31.05,31.11,115000.0,18.798,18.8404,18.7799,18.8162,115000.0
2010-04-14 09:40:00,31.12,31.19,31.11,31.17,52400.0,18.8222,18.8646,18.8162,18.8525,52400.0
2010-04-14 09:50:00,31.16,31.17,31.09,31.11,23100.0,18.8464,18.8525,18.8041,18.8162,23100.0
2010-04-14 10:00:00,31.11,31.19,31.1,31.19,32100.0,18.8162,18.8646,18.8101,18.8646,32100.0
2010-04-14 10:10:00,31.19,31.19,31.11,31.18,51500.0,18.8646,18.8646,18.8162,18.8585,51500.0
2010-04-14 10:20:00,31.17,31.17,31.08,31.12,68500.0,18.8525,18.8525,18.798,18.8222,68500.0
2010-04-14 10:30:00,31.12,31.16,31.1,31.14,49200.0,18.8222,18.8464,18.8101,18.8343,49200.0
2010-04-14 10:40:00,31.14,31.17,31.12,31.13,30100.0,18.8343,18.8525,18.8222,18.8283,30100.0
2010-04-14 10:50:00,31.14,31.16,31.13,31.16,28900.0,18.8343,18.8464,18.8283,18.8464,28900.0
2010-04-14 11:00:00,31.16,31.18,31.12,31.13,35900.0,18.8464,18.8585,18.8222,18.8283,35900.0
2010-04-14 11:10:00,31.14,31.14,31.1,31.13,25500.0,18.8343,18.8343,18.8101,18.8283,25500.0
2010-04-14 11:20:00,31.12,31.18,31.12,31.18,35900.0,18.8222,18.8585,18.8222,18.8585,35900.0
2010-04-14 11:30:00,31.17,31.19,31.16,31.17,21200.0,18.8525,18.8646,18.8464,18.8525,21200.0
2010-04-14 11:40:00,31.17,31.23,31.17,31.21,34800.0,18.8525,18.8888,18.8525,18.8767,34800.0
2010-04-14 11:50:00,31.2,31.22,31.19,31.21,21200.0,18.8706,18.8827,18.8646,18.8767,21200.0
2010-04-14 12:00:00,31.2,31.22,31.2,31.22,19100.0,18.8706,18.8827,18.8706,18.8827,19100.0
2010-04-14 12:10:00,31.21,31.22,31.17,31.19,36300.0,18.8767,18.8827,18.8525,18.8646,36300.0
2010-04-14 12:20:00,31.19,31.21,31.17,31.19,31400.0,18.8646,18.8767,18.8525,18.8646,31400.0
2010-04-14 12:30:00,31.18,31.22,31.18,31.2,26800.0,18.8585,18.8827,18.8585,18.8706,26800.0
2010-04-14 12:40:00,31.21,31.22,31.18,31.22,25300.0,18.8767,18.8827,18.8585,18.8827,25300.0
2010-04-14 12:50:00,31.23,31.27,31.22,31.27,19600.0,18.8888,18.913,18.8827,18.913,19600.0
2010-04-14 13:00:00,31.27,31.28,31.24,31.24,44800.0,18.913,18.919,18.8948,18.8948,44800.0
2010-04-14 13:10:00,31.24,31.27,31.23,31.23,29600.0,18.8948,18.913,18.8888,18.8888,29600.0
2010-04-14 13:20:00,31.24,31.28,31.24,31.28,29200.0,18.8948,18.919,18.8948,18.919,29200.0
2010-04-14 13:30:00,31.28,31.29,31.24,31.25,29800.0,18.919,18.925,18.8948,18.9009,29800.0
2010-04-14 13:40:00,31.25,31.26,31.23,31.25,16600.0,18.9009,18.9069,18.8888,18.9009,16600.0
2010-04-14 13:50:00,31.25,31.25,31.21,31.22,23600.0,18.9009,18.9009,18.8767,18.8827,23600.0
2010-04-14 14:00:00,31.22,31.27,31.22,31.25,32300.0,18.8827,18.913,18.8827,18.9009,32300.0
2010-04-14 14:10:00,31.26,31.28,31.24,31.25,25800.0,18.9069,18.919,18.8948,18.9009,25800.0
2010-04-14 14:20:00,31.26,31.28,31.24,31.26,35100.0,18.9069,18.919,18.8948,18.9069,35100.0
2010-04-14 14:30:00,31.25,31.29,31.25,31.29,35800.0,18.9009,18.925,18.9009,18.925,35800.0
2010-04-14 14:40:00,31.28,31.29,31.26,31.26,18600.0,18.919,18.925,18.9069,18.9069,18600.0
2010-04-14 14:50:00,31.26,31.27,31.23,31.27,40200.0,18.9069,18.913,18.8888,18.913,40200.0
2010-04-14 15:00:00,31.26,31.27,31.25,31.27,30400.0,18.9069,18.913,18.9009,18.913,30400.0
2010-04-14 15:10:00,31.27,31.29,31.26,31.27,27100.0,18.913,18.925,18.9069,18.913,27100.0
2010-04-14 15:20:00,31.28,31.3,31.27,31.3,48600.0,18.919,18.9311,18.913,18.9311,48600.0
2010-04-14 15:30:00,31.3,31.38,31.3,31.37,90900.0,18.9311,18.9795,18.9311,18.9734,90900.0
2010-04-14 15:40:00,31.37,31.38,31.34,31.35,44800.0,18.9734,18.9795,18.9553,18.9613,44800.0
2010-04-14 15:50:00,31.36,31.4,31.35,31.39,103500.0,18.9674,18.9916,18.9613,18.9855,103500.0
2010-04-15 09:30:00,31.39,31.39,31.26,31.26,48000.0,18.9855,18.9855,18.9069,18.9069,48000.0
2010-04-15 09:40:00,31.27,31.28,31.17,31.19,64900.0,18.913,18.919,18.8525,18.8646,64900.0
2010-04-15 09:50:00,31.19,31.19,31.15,31.18,81200.0,18.8646,18.8646,18.8404,18.8585,81200.0
2010-04-15 10:00:00,31.19,31.26,31.16,31.26,48400.0,18.8646,18.9069,18.8464,18.9069,48400.0
2010-04-15 10:10:00,31.25,31.26,31.19,31.2,34300.0,18.9009,18.9069,18.8646,18.8706,34300.0
2010-04-15 10:20:00,31.21,31.21,31.16,31.16,23200.0,18.8767,18.8767,18.8464,18.8464,23200.0
2010-04-15 10:30:00,31.16,31.19,31.16,31.16,50300.0,18.8464,18.8646,18.8464,18.8464,50300.0
2010-04-15 10:40:00,31.16,31.16,31.14,31.16,40900.0,18.8464,18.8464,18.8343,18.8464,40900.0
2010-04-15 10:50:00,31.16,31.22,31.15,31.21,42000.0,18.8464,18.8827,18.8404,18.8767,42000.0
2010-04-15 11:00:00,31.22,31.25,31.21,31.23,41100.0,18.8827,18.9009,18.8767,18.8888,41100.0
2010-04-15 11:10:00,31.23,31.25,31.18,31.19,62400.0,18.8888,18.9009,18.8585,18.8646,62400.0
2010-04-15 11:20:00,31.18,31.21,31.17,31.17,51800.0,18.8585,18.8767,18.8525,18.8525,51800.0
2010-04-15 11:30:00,31.17,31.17,31.14,31.15,111800.0,18.8525,18.8525,18.8343,18.8404,111800.0
2010-04-15 11:40:00,31.15,31.15,31.12,31.13,50600.0,18.8404,18.8404,18.8222,18.8283,50600.0
2010-04-15 11:50:00,31.14,31.16,31.13,31.13,23700.0,18.8343,18.8464,18.8283,18.8283,23700.0
2010-04-15 12:00:00,31.13,31.15,31.13,31.15,22100.0,18.8283,18.8404,18.8283,18.8404,22100.0
2010-04-15 12:10:00,31.14,31.18,31.13,31.17,60100.0,18.8343,18.8585,18.8283,18.8525,60100.0
2010-04-15 12:20:00,31.17,31.18,31.14,31.16,24100.0,18.8525,18.8585,18.8343,18.8464,24100.0
2010-04-15 12:30:00,31.15,31.16,31.14,31.14,40700.0,18.8404,18.8464,18.8343,18.8343,40700.0
2010-04-15 12:40:00,31.15,31.15,31.11,31.11,15800.0,18.8404,18.8404,18.8162,18.8162,15800.0
2010-04-15 12:50:00,31.12,31.12,31.1,31.12,24600.0,18.8222,18.8222,18.8101,18.8222,24600.0
2010-04-15 13:00:00,31.12,31.15,31.11,31.15,29900.0,18.8222,18.8404,18.8162,18.8404,29900.0
2010-04-15 13:10:00,31.15,31.2,31.14,31.19,22700.0,18.8404,18.8706,18.8343,18.8646,22700.0
2010-04-15 13:20:00,31.19,31.26,31.19,31.26,24900.0,18.8646,18.9069,18.8646,18.9069,24900.0
2010-04-15 13:30:00,31.26,31.28,31.25,31.27,8700.0,18.9069,18.919,18.9009,18.913,8700.0
2010-04-15 13:40:00,31.27,31.28,31.24,31.24,15000.0,18.913,18.919,18.8948,18.8948,15000.0
2010-04-15 13:50:00,31.25,31.25,31.23,31.24,32100.0,18.9009,18.9009,18.8888,18.8948,32100.0
2010-04-15 14:00:00,31.25,31.26,31.24,31.24,46200.0,18.9009,18.9069,18.8948,18.8948,46200.0
2010-04-15 14:10:00,31.25,31.25,31.23,31.23,14200.0,18.9009,18.9009,18.8888,18.8888,14200.0
2010-04-15 14:20:00,31.23,31.25,31.23,31.25,19100.0,18.8888,18.9009,18.8888,18.9009,19100.0
2010-04-15 14:30:00,31.25,31.25,31.22,31.22,37500.0,18.9009,18.9009,18.8827,18.8827,37500.0
2010-04-15 14:40:00,31.23,31.25,31.22,31.25,20400.0,18.8888,18.9009,18.8827,18.9009,20400.0
2010-04-15 14:50:00,31.24,31.26,31.23,31.25,50200.0,18.8948,18.9069,18.8888,18.9009,50200.0
2010-04-15 15:00:00,31.24,31.26,31.23,31.25,84900.0,18.8948,18.9069,18.8888,18.9009,84900.0
2010-04-15 15:10:00,31.25,31.26,31.23,31.26,76300.0,18.9009,18.9069,18.8888,18.9069,76300.0
2010-04-15 15:20:00,31.26,31.26,31.23,31.23,87700.0,18.9069,18.9069,18.8888,18.8888,87700.0
2010-04-15 15:30:00,31.24,31.25,31.19,31.21,111800.0,18.8948,18.9009,18.8646,18.8767,111800.0
2010-04-15 15:40:00,31.2,31.23,31.17,31.19,199200.0,18.8706,18.8888,18.8525,18.8646,199200.0
2010-04-15 15:50:00,31.2,31.21,31.18,31.19,235500.0,18.8706,18.8767,18.8585,18.8646,235500.0
2010-04-16 09:30:00,31.16,31.22,31.07,31.09,445600.0,18.8464,18.8827,18.792,18.8041,445600.0
2010-04-16 09:40:00,31.09,31.1,31.06,31.06,56700.0,18.8041,18.8101,18.7859,18.7859,56700.0
2010-04-16 09:50:00,31.05,31.06,30.99,31.01,102200.0,18.7799,18.7859,18.7436,18.7557,102200.0
2010-04-16 10:00:00,31.0,31.05,30.98,31.01,58500.0,18.7496,18.7799,18.7376,18.7557,58500.0
2010-04-16 10:10:00,31.01,31.08,30.98,31.06,86800.0,18.7557,18.798,18.7376,18.7859,86800.0
2010-04-16 10:20:00,31.07,31.09,31.06,31.07,18800.0,18.792,18.8041,18.7859,18.792,18800.0
2010-04-16 10:30:00,31.08,31.09,30.98,31.0,65700.0,18.798,18.8041,18.7376,18.7496,65700.0
2010-04-16 10:40:00,30.99,31.05,30.99,31.01,109700.0,18.7436,18.7799,18.7436,18.7557,109700.0
2010-04-16 10:50:00,31.01,31.02,30.91,30.99,124400.0,18.7557,18.7617,18.6952,18.7436,124400.0
2010-04-16 11:00:00,30.99,31.0,30.96,30.97,67100.0,18.7436,18.7496,18.7255,18.7315,67100.0
2010-04-16 11:10:00,30.96,30.96,30.82,30.82,129500.0,18.7255,18.7255,18.6408,18.6408,129500.0
2010-04-16 11:20:00,30.82,30.93,30.82,30.88,80900.0,18.6408,18.7073,18.6408,18.6771,80900.0
2010-04-16 11:30:00,30.88,30.91,30.84,30.9,82400.0,18.6771,18.6952,18.6529,18.6892,82400.0
2010-04-16 11:40:00,30.89,30.92,30.88,30.9,54200.0,18.6831,18.7013,18.6771,18.6892,54200.0
2010-04-16 11:50:00,30.89,30.9,30.78,30.88,158900.0,18.6831,18.6892,18.6166,18.6771,158900.0
2010-04-16 12:00:00,30.88,30.88,30.78,30.86,119300.0,18.6771,18.6771,18.6166,18.665,119300.0
2010-04-16 12:10:00,30.87,30.88,30.82,30.85,54200.0,18.671,18.6771,18.6408,18.6589,54200.0
2010-04-16 12:20:00,30.84,30.87,30.83,30.87,88900.0,18.6529,18.671,18.6468,18.671,88900.0
2010-04-16 12:30:00,30.86,30.88,30.8,30.84,114400.0,18.665,18.6771,18.6287,18.6529,114400.0
2010-04-16 12:40:00,30.83,30.95,30.83,30.93,69800.0,18.6468,18.7194,18.6468,18.7073,69800.0
2010-04-16 12:50:00,30.93,30.97,30.93,30.95,94200.0,18.7073,18.7315,18.7073,18.7194,94200.0
2010-04-16 13:00:00,30.94,30.97,30.91,30.93,62800.0,18.7134,18.7315,18.6952,18.7073,62800.0
2010-04-16 13:10:00,30.93,30.94,30.88,30.88,52600.0,18.7073,18.7134,18.6771,18.6771,52600.0
2010-04-16 13:20:00,30.88,30.89,30.84,30.85,46500.0,18.6771,18.6831,18.6529,18.6589,46500.0
2010-04-16 13:30:00,30.86,30.87,30.8,30.83,64400.0,18.665,18.671,18.6287,18.6468,64400.0
2010-04-16 13:40:00,30.84,30.85,30.81,30.82,28600.0,18.6529,18.6589,18.6347,18.6408,28600.0
2010-04-16 13:50:00,30.83,30.85,30.8,30.85,41400.0,18.6468,18.6589,18.6287,18.6589,41400.0
2010-04-16 14:00:00,30.85,30.91,30.85,30.9,56500.0,18.6589,18.6952,18.6589,18.6892,56500.0
2010-04-16 14:10:00,30.89,30.92,30.87,30.91,46900.0,18.6831,18.7013,18.671,18.6952,46900.0
2010-04-16 14:20:00,30.9,30.92,30.86,30.87,35800.0,18.6892,18.7013,18.665,18.671,35800.0
2010-04-16 14:30:00,30.88,30.9,30.86,30.87,38700.0,18.6771,18.6892,18.665,18.671,38700.0
2010-04-16 14:40:00,30.87,30.91,30.84,30.85,60700.0,18.671,18.6952,18.6529,18.6589,60700.0
2010-04-16 14:50:00,30.84,30.86,30.82,30.83,42000.0,18.6529,18.665,18.6408,18.6468,42000.0
2010-04-16 15:00:00,30.84,30.84,30.78,30.82,118800.0,18.6529,18.6529,18.6166,18.6408,118800.0
2010-04-16 15:10:00,30.83,30.86,30.81,30.81,133900.0,18.6468,18.665,18.6347,18.6347,133900.0
2010-04-16 15:20:00,30.81,30.85,30.81,30.82,61100.0,18.6347,18.6589,18.6347,18.6408,61100.0
2010-04-16 15:30:00,30.82,30.88,30.81,30.88,171200.0,18.6408,18.6771,18.6347,18.6771,171200.0
2010-04-16 15:40:00,30.88,30.94,30.84,30.85,215000.0,18.6771,18.7134,18.6529,18.6589,215000.0
2010-04-16 15:50:00,30.85,30.85,30.8,30.8,333200.0,18.6589,18.6589,18.6287,18.6287,333200.0
2010-04-19 09:30:00,30.94,30.96,30.76,30.87,74100.0,18.7134,18.7255,18.6045,18.671,74100.0
2010-04-19 09:40:00,30.86,30.91,30.84,30.9,33300.0,18.665,18.6952,18.6529,18.6892,33300.0
2010-04-19 09:50:00,30.91,30.99,30.89,30.92,47500.0,18.6952,18.7436,18.6831,18.7013,47500.0
2010-04-19 10:00:00,30.91,30.97,30.91,30.94,45000.0,18.6952,18.7315,18.6952,18.7134,45000.0
2010-04-19 10:10:00,30.94,30.97,30.92,30.93,33100.0,18.7134,18.7315,18.7013,18.7073,33100.0
2010-04-19 10:20:00,30.93,30.94,30.86,30.88,34100.0,18.7073,18.7134,18.665,18.6771,34100.0
2010-04-19 10:30:00,30.88,30.91,30.86,30.91,35900.0,18.6771,18.6952,18.665,18.6952,35900.0
2010-04-19 10:40:00,30.91,30.94,30.9,30.91,41900.0,18.6952,18.7134,18.6892,18.6952,41900.0
2010-04-19 10:50:00,30.9,30.9,30.85,30.86,36700.0,18.6892,18.6892,18.6589,18.665,36700.0
2010-04-19 11:00:00,30.87,30.88,30.81,30.83,49700.0,18.671,18.6771,18.6347,18.6468,49700.0
2010-04-19 11:10:00,30.83,30.85,30.78,30.85,45500.0,18.6468,18.6589,18.6166,18.6589,45500.0
2010-04-19 11:20:00,30.84,30.84,30.79,30.83,33100.0,18.6529,18.6529,18.6226,18.6468,33100.0
2010-04-19 11:30:00,30.83,30.85,30.81,30.82,46400.0,18.6468,18.6589,18.6347,18.6408,46400.0
2010-04-19 11:40:00,30.82,30.85,30.81,30.84,54100.0,18.6408,18.6589,18.6347,18.6529,54100.0
2010-04-19 11:50:00,30.84,30.84,30.74,30.79,72900.0,18.6529,18.6529,18.5924,18.6226,72900.0
2010-04-19 12:00:00,30.79,30.8,30.72,30.73,77000.0,18.6226,18.6287,18.5803,18.5863,77000.0
2010-04-19 12:10:00,30.74,30.76,30.71,30.73,76500.0,18.5924,18.6045,18.5742,18.5863,76500.0
2010-04-19 12:20:00,30.73,30.77,30.73,30.75,32700.0,18.5863,18.6105,18.5863,18.5984,32700.0
2010-04-19 12:30:00,30.76,30.78,30.74,30.77,34300.0,18.6045,18.6166,18.5924,18.6105,34300.0
2010-04-19 12:40:00,30.77,30.79,30.75,30.78,22300.0,18.6105,18.6226,18.5984,18.6166,22300.0
2010-04-19 12:50:00,30.78,30.78,30.75,30.76,14100.0,18.6166,18.6166,18.5984,18.6045,14100.0
2010-04-19 13:00:00,30.77,30.77,30.72,30.73,33600.0,18.6105,18.6105,18.5803,18.5863,33600.0
2010-04-19 13:10:00,30.74,30.79,30.74,30.75,47600.0,18.5924,18.6226,18.5924,18.5984,47600.0
2010-04-19 13:20:00,30.75,30.81,30.75,30.81,58600.0,18.5984,18.6347,18.5984,18.6347,58600.0
2010-04-19 13:30:00,30.81,30.81,30.77,30.8,34200.0,18.6347,18.6347,18.6105,18.6287,34200.0
2010-04-19 13:40:00,30.79,30.81,30.78,30.78,44800.0,18.6226,18.6347,18.6166,18.6166,44800.0
2010-04-19 13:50:00,30.78,30.82,30.76,30.82,90600.0,18.6166,18.6408,18.6045,18.6408,90600.0
2010-04-19 14:00:00,30.82,30.9,30.82,30.9,73300.0,18.6408,18.6892,18.6408,18.6892,73300.0
2010-04-19 14:10:00,30.9,30.97,30.89,30.95,77600.0,18.6892,18.7315,18.6831,18.7194,77600.0
2010-04-19 14:20:00,30.96,30.96,30.93,30.94,40200.0,18.7255,18.7255,18.7073,18.7134,40200.0
2010-04-19 14:30:00,30.95,31.0,30.94,30.98,45600.0,18.7194,18.7496,18.7134,18.7376,45600.0
2010-04-19 14:40:00,30.99,30.99,30.93,30.95,53200.0,18.7436,18.7436,18.7073,18.7194,53200.0
2010-04-19 14:50:00,30.94,30.97,30.92,30.96,52900.0,18.7134,18.7315,18.7013,18.7255,52900.0
2010-04-19 15:00:00,30.96,31.03,30.96,31.0,68800.0,18.7255,18.7678,18.7255,18.7496,68800.0
2010-04-19 15:10:00,31.01,31.03,31.0,31.01,58500.0,18.7557,18.7678,18.7496,18.7557,58500.0
2010-04-19 15:20:00,31.02,31.03,30.99,30.99,93900.0,18.7617,18.7678,18.7436,18.7436,93900.0
2010-04-19 15:30:00,30.99,31.02,30.97,31.0,112000.0,18.7436,18.7617,18.7315,18.7496,112000.0
2010-04-19 15:40:00,31.0,31.06,31.0,31.04,166400.0,18.7496,18.7859,18.7496,18.7738,166400.0
2010-04-19 15:50:00,31.04,31.11,31.02,31.08,400400.0,18.7738,18.8162,18.7617,18.798,400400.0
2010-04-20 09:30:00,31.25,31.25,31.1,31.17,88500.0,18.9009,18.9009,18.8101,18.8525,88500.0
2010-04-20 09:40:00,31.16,31.2,31.09,31.12,56200.0,18.8464,18.8706,18.8041,18.8222,56200.0
2010-04-20 09:50:00,31.12,31.22,31.11,31.16,45400.0,18.8222,18.8827,18.8162,18.8464,45400.0
2010-04-20 10:00:00,31.15,31.22,31.14,31.22,37700.0,18.8404,18.8827,18.8343,18.8827,37700.0
2010-04-20 10:10:00,31.22,31.25,31.15,31.17,38200.0,18.8827,18.9009,18.8404,18.8525,38200.0
2010-04-20 10:20:00,31.17,31.19,31.12,31.13,26600.0,18.8525,18.8646,18.8222,18.8283,26600.0
2010-04-20 10:30:00,31.14,31.21,31.13,31.21,28000.0,18.8343,18.8767,18.8283,18.8767,28000.0
2010-04-20 10:40:00,31.21,31.23,31.19,31.19,18500.0,18.8767,18.8888,18.8646,18.8646,18500.0
2010-04-20 10:50:00,31.19,31.19,31.15,31.15,17200.0,18.8646,18.8646,18.8404,18.8404,17200.0
2010-04-20 11:00:00,31.16,31.23,31.16,31.23,47100.0,18.8464,18.8888,18.8464,18.8888,47100.0
2010-04-20 11:10:00,31.23,31.24,31.2,31.22,18800.0,18.8888,18.8948,18.8706,18.8827,18800.0
2010-04-20 11:20:00,31.23,31.25,31.2,31.23,23900.0,18.8888,18.9009,18.8706,18.8888,23900.0
2010-04-20 11:30:00,31.23,31.24,31.2,31.23,26800.0,18.8888,18.8948,18.8706,18.8888,26800.0
2010-04-20 11:40:00,31.22,31.25,31.21,31.25,13200.0,18.8827,18.9009,18.8767,18.9009,13200.0
2010-04-20 11:50:00,31.24,31.3,31.24,31.29,23900.0,18.8948,18.9311,18.8948,18.925,23900.0
2010-04-20 12:00:00,31.3,31.33,31.29,31.32,14900.0,18.9311,18.9492,18.925,18.9432,14900.0
2010-04-20 12:10:00,31.33,31.34,31.28,31.33,31500.0,18.9492,18.9553,18.919,18.9492,31500.0
2010-04-20 12:20:00,31.33,31.34,31.29,31.3,23500.0,18.9492,18.9553,18.925,18.9311,23500.0
2010-04-20 12:30:00,31.29,31.31,31.26,31.27,14800.0,18.925,18.9371,18.9069,18.913,14800.0
2010-04-20 12:40:00,31.27,31.28,31.25,31.25,16600.0,18.913,18.919,18.9009,18.9009,16600.0
2010-04-20 12:50:00,31.25,31.28,31.25,31.28,12000.0,18.9009,18.919,18.9009,18.919,12000.0
2010-04-20 13:00:00,31.27,31.29,31.26,31.27,33800.0,18.913,18.925,18.9069,18.913,33800.0
2010-04-20 13:10:00,31.27,31.29,31.25,31.27,34600.0,18.913,18.925,18.9009,18.913,34600.0
2010-04-20 13:20:00,31.27,31.31,31.27,31.3,20200.0,18.913,18.9371,18.913,18.9311,20200.0
2010-04-20 13:30:00,31.3,31.34,31.29,31.33,26200.0,18.9311,18.9553,18.925,18.9492,26200.0
2010-04-20 13:40:00,31.34,31.34,31.3,31.31,24100.0,18.9553,18.9553,18.9311,18.9371,24100.0
2010-04-20 13:50:00,31.32,31.34,31.31,31.33,25300.0,18.9432,18.9553,18.9371,18.9492,25300.0
2010-04-20 14:00:00,31.32,31.34,31.3,31.32,27600.0,18.9432,18.9553,18.9311,18.9432,27600.0
2010-04-20 14:10:00,31.31,31.34,31.31,31.34,23000.0,18.9371,18.9553,18.9371,18.9553,23000.0
2010-04-20 14:20:00,31.33,31.35,31.33,31.35,25800.0,18.9492,18.9613,18.9492,18.9613,25800.0
2010-04-20 14:30:00,31.34,31.37,31.33,31.37,22600.0,18.9553,18.9734,18.9492,18.9734,22600.0
2010-04-20 14:40:00,31.36,31.39,31.36,31.38,45500.0,18.9674,18.9855,18.9674,18.9795,45500.0
2010-04-20 14:50:00,31.38,31.4,31.37,31.4,50300.0,18.9795,18.9916,18.9734,18.9916,50300.0
2010-04-20 15:00:00,31.39,31.41,31.38,31.4,55300.0,18.9855,18.9976,18.9795,18.9916,55300.0
2010-04-20 15:10:00,31.41,31.41,31.35,31.37,45200.0,18.9976,18.9976,18.9613,18.9734,45200.0
2010-04-20 15:20:00,31.37,31.39,31.36,31.39,55300.0,18.9734,18.9855,18.9674,18.9855,55300.0
2010-04-20 15:30:00,31.39,31.39,31.35,31.38,49400.0,18.9855,18.9855,18.9613,18.9795,49400.0
2010-04-20 15:40:00,31.38,31.43,31.37,31.43,72200.0,18.9795,19.0097,18.9734,19.0097,72200.0
2010-04-20 15:50:00,31.42,31.42,31.37,31.38,237600.0,19.0037,19.0037,18.9734,18.9795,237600.0
2010-04-21 09:30:00,31.31,31.35,31.13,31.27,112900.0,18.9371,18.9613,18.8283,18.913,112900.0
2010-04-21 09:40:00,31.28,31.33,31.25,31.29,33900.0,18.919,18.9492,18.9009,18.925,33900.0
2010-04-21 09:50:00,31.28,31.31,31.25,31.29,31600.0,18.919,18.9371,18.9009,18.925,31600.0
2010-04-21 10:00:00,31.29,31.34,31.25,31.3,45500.0,18.925,18.9553,18.9009,18.9311,45500.0
2010-04-21 10:10:00,31.3,31.34,31.28,31.28,26000.0,18.9311,18.9553,18.919,18.919,26000.0
2010-04-21 10:20:00,31.28,31.34,31.27,31.34,17400.0,18.919,18.9553,18.913,18.9553,17400.0
2010-04-21 10:30:00,31.33,31.38,31.3,31.36,44200.0,18.9492,18.9795,18.9311,18.9674,44200.0
2010-04-21 10:40:00,31.36,31.42,31.35,31.38,35700.0,18.9674,19.0037,18.9613,18.9795,35700.0
2010-04-21 10:50:00,31.38,31.4,31.32,31.33,33300.0,18.9795,18.9916,18.9432,18.9492,33300.0
2010-04-21 11:00:00,31.32,31.35,31.3,31.31,30100.0,18.9432,18.9613,18.9311,18.9371,30100.0
2010-04-21 11:10:00,31.31,31.38,31.31,31.37,21200.0,18.9371,18.9795,18.9371,18.9734,21200.0
2010-04-21 11:20:00,31.38,31.39,31.27,31.29,33100.0,18.9795,18.9855,18.913,18.925,33100.0
2010-04-21 11:30:00,31.29,31.32,31.24,31.32,36600.0,18.925,18.9432,18.8948,18.9432,36600.0
2010-04-21 11:40:00,31.32,31.33,31.29,31.3,23900.0,18.9432,18.9492,18.925,18.9311,23900.0
2010-04-21 11:50:00,31.31,31.34,31.28,31.31,51400.0,18.9371,18.9553,18.919,18.9371,51400.0
2010-04-21 12:00:00,31.32,31.35,31.31,31.33,35700.0,18.9432,18.9613,18.9371,18.9492,35700.0
2010-04-21 12:10:00,31.33,31.35,31.33,31.33,18700.0,18.9492,18.9613,18.9492,18.9492,18700.0
2010-04-21 12:20:00,31.33,31.37,31.33,31.33,20300.0,18.9492,18.9734,18.9492,18.9492,20300.0
2010-04-21 12:30:00,31.34,31.38,31.33,31.36,25100.0,18.9553,18.9795,18.9492,18.9674,25100.0
2010-04-21 12:40:00,31.36,31.37,31.32,31.35,23700.0,18.9674,18.9734,18.9432,18.9613,23700.0
2010-04-21 12:50:00,31.35,31.39,31.33,31.34,55300.0,18.9613,18.9855,18.9492,18.9553,55300.0
2010-04-21 13:00:00,31.34,31.37,31.33,31.34,50700.0,18.9553,18.9734,18.9492,18.9553,50700.0
2010-04-21 13:10:00,31.35,31.35,31.3,31.34,34100.0,18.9613,18.9613,18.9311,18.9553,34100.0
2010-04-21 13:20:00,31.33,31.35,31.32,31.34,18500.0,18.9492,18.9613,18.9432,18.9553,18500.0
2010-04-21 13:30:00,31.34,31.38,31.34,31.34,30300.0,18.9553,18.9795,18.9553,18.9553,30300.0
2010-04-21 13:40:00,31.34,31.38,31.32,31.35,24100.0,18.9553,18.9795,18.9432,18.9613,24100.0
2010-04-21 13:50:00,31.35,31.39,31.35,31.38,49600.0,18.9613,18.9855,18.9613,18.9795,49600.0
2010-04-21 14:00:00,31.38,31.4,31.35,31.35,60100.0,18.9795,18.9916,18.9613,18.9613,60100.0
2010-04-21 14:10:00,31.34,31.35,31.29,31.31,40100.0,18.9553,18.9613,18.925,18.9371,40100.0
2010-04-21 14:20:00,31.3,31.33,31.26,31.28,36600.0,18.9311,18.9492,18.9069,18.919,36600.0
2010-04-21 14:30:00,31.28,31.29,31.24,31.26,39500.0,18.919,18.925,18.8948,18.9069,39500.0
2010-04-21 14:40:00,31.27,31.29,31.26,31.28,18600.0,18.913,18.925,18.9069,18.919,18600.0
2010-04-21 14:50:00,31.27,31.3,31.25,31.28,35700.0,18.913,18.9311,18.9009,18.919,35700.0
2010-04-21 15:00:00,31.28,31.34,31.28,31.32,51400.0,18.919,18.9553,18.919,18.9432,51400.0
2010-04-21 15:10:00,31.33,31.36,31.28,31.35,122400.0,18.9492,18.9674,18.919,18.9613,122400.0
2010-04-21 15:20:00,31.35,31.35,31.3,31.31,79500.0,18.9613,18.9613,18.9311,18.9371,79500.0
2010-04-21 15:30:00,31.31,31.38,31.31,31.37,55100.0,18.9371,18.9795,18.9371,18.9734,55100.0
2010-04-21 15:40:00,31.36,31.41,31.36,31.37,84300.0,18.9674,18.9976,18.9674,18.9734,84300.0
2010-04-21 15:50:00,31.37,31.42,31.36,31.39,132600.0,18.9734,19.0037,18.9674,18.9855,132600.0
2010-04-22 09:30:00,31.25,31.33,31.1,31.21,69300.0,18.9009,18.9492,18.8101,18.8767,69300.0
2010-04-22 09:40:00,31.21,31.22,31.04,31.05,57100.0,18.8767,18.8827,18.7738,18.7799,57100.0
2010-04-22 09:50:00,31.05,31.07,31.02,31.05,42500.0,18.7799,18.792,18.7617,18.7799,42500.0
2010-04-22 10:00:00,31.04,31.1,31.02,31.05,65400.0,18.7738,18.8101,18.7617,18.7799,65400.0
2010-04-22 10:10:00,31.05,31.12,31.04,31.07,48900.0,18.7799,18.8222,18.7738,18.792,48900.0
2010-04-22 10:20:00,31.07,31.12,31.03,31.1,34800.0,18.792,18.8222,18.7678,18.8101,34800.0
2010-04-22 10:30:00,31.09,31.23,31.05,31.21,84900.0,18.8041,18.8888,18.7799,18.8767,84900.0
2010-04-22 10:40:00,31.21,31.32,31.21,31.31,51400.0,18.8767,18.9432,18.8767,18.9371,51400.0
2010-04-22 10:50:00,31.3,31.33,31.26,31.3,30900.0,18.9311,18.9492,18.9069,18.9311,30900.0
2010-04-22 11:00:00,31.29,31.32,31.28,31.32,32000.0,18.925,18.9432,18.919,18.9432,32000.0
2010-04-22 11:10:00,31.32,31.33,31.28,31.29,22500.0,18.9432,18.9492,18.919,18.925,22500.0
2010-04-22 11:20:00,31.29,31.29,31.22,31.22,21100.0,18.925,18.925,18.8827,18.8827,21100.0
2010-04-22 11:30:00,31.22,31.23,31.13,31.14,71800.0,18.8827,18.8888,18.8283,18.8343,71800.0
2010-04-22 11:40:00,31.13,31.14,31.1,31.13,27700.0,18.8283,18.8343,18.8101,18.8283,27700.0
2010-04-22 11:50:00,31.13,31.18,31.12,31.15,24700.0,18.8283,18.8585,18.8222,18.8404,24700.0
2010-04-22 12:00:00,31.14,31.2,31.11,31.19,38100.0,18.8343,18.8706,18.8162,18.8646,38100.0
2010-04-22 12:10:00,31.18,31.2,31.14,31.15,52000.0,18.8585,18.8706,18.8343,18.8404,52000.0
2010-04-22 12:20:00,31.15,31.16,31.14,31.15,70800.0,18.8404,18.8464,18.8343,18.8404,70800.0
2010-04-22 12:30:00,31.15,31.19,31.15,31.17,23100.0,18.8404,18.8646,18.8404,18.8525,23100.0
2010-04-22 12:40:00,31.17,31.2,31.17,31.17,26000.0,18.8525,18.8706,18.8525,18.8525,26000.0
2010-04-22 12:50:00,31.18,31.2,31.16,31.18,19200.0,18.8585,18.8706,18.8464,18.8585,19200.0
2010-04-22 13:00:00,31.19,31.26,31.18,31.26,54300.0,18.8646,18.9069,18.8585,18.9069,54300.0
2010-04-22 13:10:00,31.26,31.31,31.25,31.28,73900.0,18.9069,18.9371,18.9009,18.919,73900.0
2010-04-22 13:20:00,31.29,31.33,31.29,31.32,28600.0,18.925,18.9492,18.925,18.9432,28600.0
2010-04-22 13:30:00,31.31,31.33,31.28,31.29,22500.0,18.9371,18.9492,18.919,18.925,22500.0
2010-04-22 13:40:00,31.29,31.31,31.26,31.3,26400.0,18.925,18.9371,18.9069,18.9311,26400.0
2010-04-22 13:50:00,31.3,31.35,31.29,31.32,30400.0,18.9311,18.9613,18.925,18.9432,30400.0
2010-04-22 14:00:00,31.32,31.33,31.27,31.31,40500.0,18.9432,18.9492,18.913,18.9371,40500.0
2010-04-22 14:10:00,31.31,31.35,31.29,31.35,36100.0,18.9371,18.9613,18.925,18.9613,36100.0
2010-04-22 14:20:00,31.34,31.39,31.32,31.37,19500.0,18.9553,18.9855,18.9432,18.9734,19500.0
2010-04-22 14:30:00,31.37,31.4,31.34,31.35,25100.0,18.9734,18.9916,18.9553,18.9613,25100.0
2010-04-22 14:40:00,31.35,31.37,31.32,31.34,103000.0,18.9613,18.9734,18.9432,18.9553,103000.0
2010-04-22 14:50:00,31.34,31.37,31.34,31.37,40500.0,18.9553,18.9734,18.9553,18.9734,40500.0
2010-04-22 15:00:00,31.37,31.38,31.33,31.35,97300.0,18.9734,18.9795,18.9492,18.9613,97300.0
2010-04-22 15:10:00,31.35,31.4,31.35,31.39,32500.0,18.9613,18.9916,18.9613,18.9855,32500.0
2010-04-22 15:20:00,31.39,31.49,31.39,31.49,102100.0,18.9855,19.046,18.9855,19.046,102100.0
2010-04-22 15:30:00,31.49,31.5,31.48,31.5,85000.0,19.046,19.0521,19.04,19.0521,85000.0
2010-04-22 15:40:00,31.49,31.55,31.49,31.54,146800.0,19.046,19.0823,19.046,19.0763,146800.0
2010-04-22 15:50:00,31.54,31.54,31.51,31.53,179300.0,19.0763,19.0763,19.0581,19.0702,179300.0
2010-04-23 09:30:00,31.47,31.54,31.33,31.37,69900.0,19.0339,19.0763,18.9492,18.9734,69900.0
2010-04-23 09:40:00,31.37,31.37,31.28,31.37,51400.0,18.9734,18.9734,18.919,18.9734,51400.0
2010-04-23 09:50:00,31.37,31.42,31.34,31.41,32600.0,18.9734,19.0037,18.9553,18.9976,32600.0
2010-04-23 10:00:00,31.41,31.53,31.41,31.52,64900.0,18.9976,19.0702,18.9976,19.0642,64900.0
2010-04-23 10:10:00,31.52,31.59,31.51,31.51,57500.0,19.0642,19.1065,19.0581,19.0581,57500.0
2010-04-23 10:20:00,31.51,31.55,31.48,31.48,41900.0,19.0581,19.0823,19.04,19.04,41900.0
2010-04-23 10:30:00,31.47,31.48,31.4,31.45,48300.0,19.0339,19.04,18.9916,19.0218,48300.0
2010-04-23 10:40:00,31.44,31.49,31.41,31.41,38200.0,19.0158,19.046,18.9976,18.9976,38200.0
2010-04-23 10:50:00,31.41,31.43,31.35,31.39,43400.0,18.9976,19.0097,18.9613,18.9855,43400.0
2010-04-23 11:00:00,31.38,31.39,31.31,31.34,48400.0,18.9795,18.9855,18.9371,18.9553,48400.0
2010-04-23 11:10:00,31.34,31.42,31.33,31.41,59100.0,18.9553,19.0037,18.9492,18.9976,59100.0
2010-04-23 11:20:00,31.41,31.42,31.36,31.37,60000.0,18.9976,19.0037,18.9674,18.9734,60000.0
2010-04-23 11:30:00,31.37,31.42,31.3,31.42,89800.0,18.9734,19.0037,18.9311,19.0037,89800.0
2010-04-23 11:40:00,31.42,31.42,31.38,31.4,34200.0,19.0037,19.0037,18.9795,18.9916,34200.0
2010-04-23 11:50:00,31.4,31.47,31.38,31.47,50300.0,18.9916,19.0339,18.9795,19.0339,50300.0
2010-04-23 12:00:00,31.47,31.48,31.43,31.43,42900.0,19.0339,19.04,19.0097,19.0097,42900.0
2010-04-23 12:10:00,31.42,31.42,31.4,31.41,43700.0,19.0037,19.0037,18.9916,18.9976,43700.0
2010-04-23 12:20:00,31.41,31.43,31.39,31.4,28100.0,18.9976,19.0097,18.9855,18.9916,28100.0
2010-04-23 12:30:00,31.41,31.43,31.4,31.43,23300.0,18.9976,19.0097,18.9916,19.0097,23300.0
2010-04-23 12:40:00,31.43,31.47,31.43,31.46,21100.0,19.0097,19.0339,19.0097,19.0279,21100.0
2010-04-23 12:50:00,31.46,31.51,31.45,31.51,28600.0,19.0279,19.0581,19.0218,19.0581,28600.0
2010-04-23 13:00:00,31.5,31.5,31.45,31.48,37300.0,19.0521,19.0521,19.0218,19.04,37300.0
2010-04-23 13:10:00,31.47,31.5,31.45,31.46,50500.0,19.0339,19.0521,19.0218,19.0279,50500.0
2010-04-23 13:20:00,31.46,31.5,31.45,31.48,25100.0,19.0279,19.0521,19.0218,19.04,25100.0
2010-04-23 13:30:00,31.48,31.52,31.48,31.51,25100.0,19.04,19.0642,19.04,19.0581,25100.0
2010-04-23 13:40:00,31.51,31.54,31.5,31.51,29000.0,19.0581,19.0763,19.0521,19.0581,29000.0
2010-04-23 13:50:00,31.52,31.59,31.52,31.57,47500.0,19.0642,19.1065,19.0642,19.0944,47500.0
2010-04-23 14:00:00,31.57,31.58,31.56,31.56,25000.0,19.0944,19.1004,19.0884,19.0884,25000.0
2010-04-23 14:10:00,31.56,31.6,31.55,31.58,30300.0,19.0884,19.1125,19.0823,19.1004,30300.0
2010-04-23 14:20:00,31.57,31.61,31.57,31.6,25000.0,19.0944,19.1186,19.0944,19.1125,25000.0
2010-04-23 14:30:00,31.6,31.61,31.57,31.59,33800.0,19.1125,19.1186,19.0944,19.1065,33800.0
2010-04-23 14:40:00,31.58,31.65,31.58,31.64,51500.0,19.1004,19.1428,19.1004,19.1367,51500.0
2010-04-23 14:50:00,31.65,31.69,31.64,31.69,52300.0,19.1428,19.167,19.1367,19.167,52300.0
2010-04-23 15:00:00,31.69,31.7,31.64,31.64,37500.0,19.167,19.173,19.1367,19.1367,37500.0
2010-04-23 15:10:00,31.65,31.69,31.64,31.69,45500.0,19.1428,19.167,19.1367,19.167,45500.0
2010-04-23 15:20:00,31.68,31.68,31.65,31.65,64100.0,19.1609,19.1609,19.1428,19.1428,64100.0
2010-04-23 15:30:00,31.65,31.7,31.64,31.67,85500.0,19.1428,19.173,19.1367,19.1549,85500.0
2010-04-23 15:40:00,31.67,31.72,31.64,31.71,105200.0,19.1549,19.1851,19.1367,19.1791,105200.0
2010-04-23 15:50:00,31.72,31.76,31.7,31.73,194600.0,19.1851,19.2093,19.173,19.1912,194600.0
2010-04-26 09:30:00,31.69,31.71,31.55,31.7,54000.0,19.167,19.1791,19.0823,19.173,54000.0
2010-04-26 09:40:00,31.71,31.82,31.7,31.74,66200.0,19.1791,19.2456,19.173,19.1972,66200.0
2010-04-26 09:50:00,31.73,31.73,31.64,31.64,34000.0,19.1912,19.1912,19.1367,19.1367,34000.0
2010-04-26 10:00:00,31.64,31.71,31.62,31.68,42000.0,19.1367,19.1791,19.1246,19.1609,42000.0
2010-04-26 10:10:00,31.68,31.7,31.58,31.58,39400.0,19.1609,19.173,19.1004,19.1004,39400.0
2010-04-26 10:20:00,31.58,31.61,31.55,31.58,37200.0,19.1004,19.1186,19.0823,19.1004,37200.0
2010-04-26 10:30:00,31.59,31.64,31.56,31.57,54900.0,19.1065,19.1367,19.0884,19.0944,54900.0
2010-04-26 10:40:00,31.57,31.64,31.56,31.63,27700.0,19.0944,19.1367,19.0884,19.1307,27700.0
2010-04-26 10:50:00,31.62,31.69,31.62,31.67,44200.0,19.1246,19.167,19.1246,19.1549,44200.0
2010-04-26 11:00:00,31.67,31.72,31.66,31.71,36400.0,19.1549,19.1851,19.1488,19.1791,36400.0
2010-04-26 11:10:00,31.7,31.73,31.68,31.69,26100.0,19.173,19.1912,19.1609,19.167,26100.0
2010-04-26 11:20:00,31.7,31.71,31.66,31.67,31000.0,19.173,19.1791,19.1488,19.1549,31000.0
2010-04-26 11:30:00,31.67,31.71,31.66,31.7,29900.0,19.1549,19.1791,19.1488,19.173,29900.0
2010-04-26 11:40:00,31.7,31.72,31.69,31.71,24100.0,19.173,19.1851,19.167,19.1791,24100.0
2010-04-26 11:50:00,31.71,31.71,31.64,31.65,28200.0,19.1791,19.1791,19.1367,19.1428,28200.0
2010-04-26 12:00:00,31.64,31.68,31.64,31.65,36900.0,19.1367,19.1609,19.1367,19.1428,36900.0
2010-04-26 12:10:00,31.65,31.7,31.65,31.68,26200.0,19.1428,19.173,19.1428,19.1609,26200.0
2010-04-26 12:20:00,31.69,31.7,31.64,31.66,39900.0,19.167,19.173,19.1367,19.1488,39900.0
2010-04-26 12:30:00,31.67,31.75,31.66,31.75,31800.0,19.1549,19.2033,19.1488,19.2033,31800.0
2010-04-26 12:40:00,31.75,31.76,31.73,31.76,29800.0,19.2033,19.2093,19.1912,19.2093,29800.0
2010-04-26 12:50:00,31.76,31.79,31.75,31.79,27700.0,19.2093,19.2275,19.2033,19.2275,27700.0
2010-04-26 13:00:00,31.79,31.8,31.76,31.76,23600.0,19.2275,19.2335,19.2093,19.2093,23600.0
2010-04-26 13:10:00,31.76,31.79,31.76,31.79,18400.0,19.2093,19.2275,19.2093,19.2275,18400.0
2010-04-26 13:20:00,31.79,31.81,31.76,31.77,19100.0,19.2275,19.2396,19.2093,19.2154,19100.0
2010-04-26 13:30:00,31.77,31.8,31.77,31.79,51800.0,19.2154,19.2335,19.2154,19.2275,51800.0
2010-04-26 13:40:00,31.79,31.8,31.77,31.79,32000.0,19.2275,19.2335,19.2154,19.2275,32000.0
2010-04-26 13:50:00,31.78,31.79,31.76,31.77,28000.0,19.2214,19.2275,19.2093,19.2154,28000.0
2010-04-26 14:00:00,31.77,31.77,31.74,31.74,25800.0,19.2154,19.2154,19.1972,19.1972,25800.0
2010-04-26 14:10:00,31.75,31.8,31.75,31.8,30200.0,19.2033,19.2335,19.2033,19.2335,30200.0
2010-04-26 14:20:00,31.79,31.82,31.79,31.82,42300.0,19.2275,19.2456,19.2275,19.2456,42300.0
2010-04-26 14:30:00,31.81,31.84,31.8,31.8,59500.0,19.2396,19.2577,19.2335,19.2335,59500.0
2010-04-26 14:40:00,31.8,31.84,31.8,31.83,46000.0,19.2335,19.2577,19.2335,19.2517,46000.0
2010-04-26 14:50:00,31.83,31.84,31.76,31.77,32600.0,19.2517,19.2577,19.2093,19.2154,32600.0
2010-04-26 15:00:00,31.77,31.79,31.74,31.75,60700.0,19.2154,19.2275,19.1972,19.2033,60700.0
2010-04-26 15:10:00,31.75,31.76,31.7,31.71,131100.0,19.2033,19.2093,19.173,19.1791,131100.0
2010-04-26 15:20:00,31.7,31.74,31.69,31.73,47400.0,19.173,19.1972,19.167,19.1912,47400.0
2010-04-26 15:30:00,31.73,31.76,31.72,31.74,71800.0,19.1912,19.2093,19.1851,19.1972,71800.0
2010-04-26 15:40:00,31.75,31.75,31.71,31.72,61100.0,19.2033,19.2033,19.1791,19.1851,61100.0
2010-04-26 15:50:00,31.71,31.77,31.71,31.76,140700.0,19.1791,19.2154,19.1791,19.2093,140700.0
2010-04-27 09:30:00,31.7,31.75,31.61,31.66,84100.0,19.173,19.2033,19.1186,19.1488,84100.0
2010-04-27 09:40:00,31.65,31.71,31.62,31.63,44300.0,19.1428,19.1791,19.1246,19.1307,44300.0
2010-04-27 09:50:00,31.63,31.7,31.6,31.66,48800.0,19.1307,19.173,19.1125,19.1488,48800.0
2010-04-27 10:00:00,31.67,31.75,31.65,31.71,56700.0,19.1549,19.2033,19.1428,19.1791,56700.0
2010-04-27 10:10:00,31.7,31.75,31.69,31.75,25900.0,19.173,19.2033,19.167,19.2033,25900.0
2010-04-27 10:20:00,31.75,31.85,31.75,31.84,59200.0,19.2033,19.2638,19.2033,19.2577,59200.0
2010-04-27 10:30:00,31.84,31.91,31.83,31.86,80100.0,19.2577,19.3,19.2517,19.2698,80100.0
2010-04-27 10:40:00,31.87,31.9,31.85,31.85,62300.0,19.2758,19.294,19.2638,19.2638,62300.0
2010-04-27 10:50:00,31.85,31.85,31.76,31.79,82600.0,19.2638,19.2638,19.2093,19.2275,82600.0
2010-04-27 11:00:00,31.79,31.8,31.69,31.69,51200.0,19.2275,19.2335,19.167,19.167,51200.0
2010-04-27 11:10:00,31.69,31.7,31.56,31.6,77800.0,19.167,19.173,19.0884,19.1125,77800.0
2010-04-27 11:20:00,31.59,31.61,31.45,31.48,107900.0,19.1065,19.1186,19.0218,19.04,107900.0
2010-04-27 11:30:00,31.48,31.48,31.34,31.36,92500.0,19.04,19.04,18.9553,18.9674,92500.0
2010-04-27 11:40:00,31.37,31.44,31.37,31.37,39900.0,18.9734,19.0158,18.9734,18.9734,39900.0
2010-04-27 11:50:00,31.37,31.42,31.34,31.4,47900.0,18.9734,19.0037,18.9553,18.9916,47900.0
2010-04-27 12:00:00,31.4,31.42,31.37,31.39,25900.0,18.9916,19.0037,18.9734,18.9855,25900.0
2010-04-27 12:10:00,31.38,31.4,31.29,31.36,53300.0,18.9795,18.9916,18.925,18.9674,53300.0
2010-04-27 12:20:00,31.36,31.41,31.3,31.32,37700.0,18.9674,18.9976,18.9311,18.9432,37700.0
2010-04-27 12:30:00,31.32,31.36,31.31,31.36,15100.0,18.9432,18.9674,18.9371,18.9674,15100.0
2010-04-27 12:40:00,31.36,31.36,31.31,31.31,17900.0,18.9674,18.9674,18.9371,18.9371,17900.0
2010-04-27 12:50:00,31.32,31.35,31.32,31.34,18000.0,18.9432,18.9613,18.9432,18.9553,18000.0
2010-04-27 13:00:00,31.34,31.38,31.34,31.37,21300.0,18.9553,18.9795,18.9553,18.9734,21300.0
2010-04-27 13:10:00,31.36,31.46,31.35,31.46,21700.0,18.9674,19.0279,18.9613,19.0279,21700.0
2010-04-27 13:20:00,31.47,31.49,31.44,31.49,36900.0,19.0339,19.046,19.0158,19.046,36900.0
2010-04-27 13:30:00,31.5,31.5,31.44,31.44,27200.0,19.0521,19.0521,19.0158,19.0158,27200.0
2010-04-27 13:40:00,31.44,31.49,31.43,31.47,27800.0,19.0158,19.046,19.0097,19.0339,27800.0
2010-04-27 13:50:00,31.48,31.52,31.46,31.49,38800.0,19.04,19.0642,19.0279,19.046,38800.0
2010-04-27 14:00:00,31.47,31.48,31.38,31.44,60600.0,19.0339,19.04,18.9795,19.0158,60600.0
2010-04-27 14:10:00,31.44,31.44,31.41,31.41,19300.0,19.0158,19.0158,18.9976,18.9976,19300.0
2010-04-27 14:20:00,31.41,31.41,31.35,31.37,80100.0,18.9976,18.9976,18.9613,18.9734,80100.0
2010-04-27 14:30:00,31.36,31.39,31.32,31.34,55400.0,18.9674,18.9855,18.9432,18.9553,55400.0
2010-04-27 14:40:00,31.35,31.37,31.31,31.33,40200.0,18.9613,18.9734,18.9371,18.9492,40200.0
2010-04-27 14:50:00,31.32,31.34,31.28,31.32,53600.0,18.9432,18.9553,18.919,18.9432,53600.0
2010-04-27 15:00:00,31.31,31.37,31.28,31.36,122400.0,18.9371,18.9734,18.919,18.9674,122400.0
2010-04-27 15:10:00,31.36,31.45,31.34,31.44,117800.0,18.9674,19.0218,18.9553,19.0158,117800.0
2010-04-27 15:20:00,31.44,31.46,31.38,31.39,94700.0,19.0158,19.0279,18.9795,18.9855,94700.0
2010-04-27 15:30:00,31.38,31.38,31.33,31.36,127700.0,18.9795,18.9795,18.9492,18.9674,127700.0
2010-04-27 15:40:00,31.35,31.36,31.22,31.23,146500.0,18.9613,18.9674,18.8827,18.8888,146500.0
2010-04-27 15:50:00,31.23,31.27,31.18,31.26,446600.0,18.8888,18.913,18.8585,18.9069,446600.0
2010-04-28 09:30:00,31.36,31.56,31.29,31.29,77500.0,18.9674,19.0884,18.925,18.925,77500.0
2010-04-28 09:40:00,31.29,31.29,31.17,31.26,42200.0,18.925,18.925,18.8525,18.9069,42200.0
2010-04-28 09:50:00,31.27,31.27,31.13,31.13,40100.0,18.913,18.913,18.8283,18.8283,40100.0
2010-04-28 10:00:00,31.13,31.27,31.12,31.22,111300.0,18.8283,18.913,18.8222,18.8827,111300.0
2010-04-28 10:10:00,31.22,31.24,31.17,31.18,86900.0,18.8827,18.8948,18.8525,18.8585,86900.0
2010-04-28 10:20:00,31.19,31.2,31.12,31.18,41500.0,18.8646,18.8706,18.8222,18.8585,41500.0
2010-04-28 10:30:00,31.17,31.2,31.06,31.09,121100.0,18.8525,18.8706,18.7859,18.8041,121100.0
2010-04-28 10:40:00,31.09,31.14,31.06,31.06,50300.0,18.8041,18.8343,18.7859,18.7859,50300.0
2010-04-28 10:50:00,31.06,31.12,31.06,31.1,30300.0,18.7859,18.8222,18.7859,18.8101,30300.0
2010-04-28 11:00:00,31.11,31.21,31.1,31.17,30900.0,18.8162,18.8767,18.8101,18.8525,30900.0
2010-04-28 11:10:00,31.17,31.2,31.16,31.18,29100.0,18.8525,18.8706,18.8464,18.8585,29100.0
2010-04-28 11:20:00,31.19,31.19,31.02,31.09,100100.0,18.8646,18.8646,18.7617,18.8041,100100.0
2010-04-28 11:30:00,31.08,31.13,31.02,31.08,80500.0,18.798,18.8283,18.7617,18.798,80500.0
2010-04-28 11:40:00,31.08,31.18,31.08,31.15,65200.0,18.798,18.8585,18.798,18.8404,65200.0
2010-04-28 11:50:00,31.15,31.17,31.08,31.08,79800.0,18.8404,18.8525,18.798,18.798,79800.0
2010-04-28 12:00:00,31.09,31.09,31.03,31.08,36700.0,18.8041,18.8041,18.7678,18.798,36700.0
2010-04-28 12:10:00,31.08,31.09,31.06,31.09,21900.0,18.798,18.8041,18.7859,18.8041,21900.0
2010-04-28 12:20:00,31.09,31.17,31.09,31.15,32900.0,18.8041,18.8525,18.8041,18.8404,32900.0
2010-04-28 12:30:00,31.14,31.16,31.11,31.11,17500.0,18.8343,18.8464,18.8162,18.8162,17500.0
2010-04-28 12:40:00,31.12,31.14,31.11,31.11,13700.0,18.8222,18.8343,18.8162,18.8162,13700.0
2010-04-28 12:50:00,31.11,31.15,31.11,31.12,15500.0,18.8162,18.8404,18.8162,18.8222,15500.0
2010-04-28 13:00:00,31.12,31.16,31.12,31.14,11700.0,18.8222,18.8464,18.8222,18.8343,11700.0
2010-04-28 13:10:00,31.15,31.17,31.13,31.14,31500.0,18.8404,18.8525,18.8283,18.8343,31500.0
2010-04-28 13:20:00,31.14,31.15,31.09,31.1,43400.0,18.8343,18.8404,18.8041,18.8101,43400.0
2010-04-28 13:30:00,31.1,31.12,31.08,31.12,43400.0,18.8101,18.8222,18.798,18.8222,43400.0
2010-04-28 13:40:00,31.12,31.13,31.09,31.1,39700.0,18.8222,18.8283,18.8041,18.8101,39700.0
2010-04-28 13:50:00,31.09,31.13,31.09,31.12,14300.0,18.8041,18.8283,18.8041,18.8222,14300.0
2010-04-28 14:00:00,31.12,31.14,31.11,31.11,10000.0,18.8222,18.8343,18.8162,18.8162,10000.0
2010-04-28 14:10:00,31.11,31.17,31.1,31.11,114000.0,18.8162,18.8525,18.8101,18.8162,114000.0
2010-04-28 14:20:00,31.11,31.22,31.1,31.16,118200.0,18.8162,18.8827,18.8101,18.8464,118200.0
2010-04-28 14:30:00,31.16,31.18,31.1,31.17,66800.0,18.8464,18.8585,18.8101,18.8525,66800.0
2010-04-28 14:40:00,31.17,31.18,31.12,31.14,76400.0,18.8525,18.8585,18.8222,18.8343,76400.0
2010-04-28 14:50:00,31.13,31.21,31.13,31.2,89000.0,18.8283,18.8767,18.8283,18.8706,89000.0
2010-04-28 15:00:00,31.2,31.23,31.14,31.14,106700.0,18.8706,18.8888,18.8343,18.8343,106700.0
2010-04-28 15:10:00,31.15,31.17,31.13,31.16,68800.0,18.8404,18.8525,18.8283,18.8464,68800.0
2010-04-28 15:20:00,31.16,31.16,31.12,31.13,59300.0,18.8464,18.8464,18.8222,18.8283,59300.0
2010-04-28 15:30:00,31.13,31.15,31.1,31.1,106500.0,18.8283,18.8404,18.8101,18.8101,106500.0
2010-04-28 15:40:00,31.1,31.1,31.03,31.05,85100.0,18.8101,18.8101,18.7678,18.7799,85100.0
2010-04-28 15:50:00,31.04,31.14,31.04,31.13,251900.0,18.7738,18.8343,18.7738,18.8283,251900.0
2010-04-29 09:30:00,30.58,30.91,30.58,30.68,146100.0,18.6812,18.8828,18.6812,18.7423,146100.0
2010-04-29 09:40:00,30.68,30.7,30.63,30.65,83800.0,18.7423,18.7545,18.7118,18.724,83800.0
2010-04-29 09:50:00,30.65,30.65,30.59,30.59,50900.0,18.724,18.724,18.6873,18.6873,50900.0
2010-04-29 10:00:00,30.59,30.69,30.56,30.66,82600.0,18.6873,18.7484,18.669,18.7301,82600.0
2010-04-29 10:10:00,30.65,30.69,30.64,30.68,53500.0,18.724,18.7484,18.7179,18.7423,53500.0
2010-04-29 10:20:00,30.68,30.74,30.67,30.72,90400.0,18.7423,18.779,18.7362,18.7668,90400.0
2010-04-29 10:30:00,30.72,30.8,30.72,30.75,90900.0,18.7668,18.8156,18.7668,18.7851,90900.0
2010-04-29 10:40:00,30.75,30.78,30.73,30.77,63800.0,18.7851,18.8034,18.7729,18.7973,63800.0
2010-04-29 10:50:00,30.77,30.82,30.76,30.78,128300.0,18.7973,18.8279,18.7912,18.8034,128300.0
2010-04-29 11:00:00,30.79,30.8,30.74,30.79,70400.0,18.8095,18.8156,18.779,18.8095,70400.0
2010-04-29 11:10:00,30.78,30.8,30.73,30.75,106700.0,18.8034,18.8156,18.7729,18.7851,106700.0
2010-04-29 11:20:00,30.76,30.77,30.74,30.75,54600.0,18.7912,18.7973,18.779,18.7851,54600.0
2010-04-29 11:30:00,30.75,30.8,30.75,30.8,57200.0,18.7851,18.8156,18.7851,18.8156,57200.0
2010-04-29 11:40:00,30.8,30.82,30.75,30.76,86400.0,18.8156,18.8279,18.7851,18.7912,86400.0
2010-04-29 11:50:00,30.76,30.82,30.75,30.81,59200.0,18.7912,18.8279,18.7851,18.8217,59200.0
2010-04-29 12:00:00,30.83,30.87,30.82,30.87,69800.0,18.834,18.8584,18.8279,18.8584,69800.0
2010-04-29 12:10:00,30.88,30.92,30.87,30.88,47300.0,18.8645,18.8889,18.8584,18.8645,47300.0
2010-04-29 12:20:00,30.88,30.88,30.84,30.85,43400.0,18.8645,18.8645,18.8401,18.8462,43400.0
2010-04-29 12:30:00,30.84,30.85,30.79,30.8,61900.0,18.8401,18.8462,18.8095,18.8156,61900.0
2010-04-29 12:40:00,30.8,30.84,30.79,30.8,132000.0,18.8156,18.8401,18.8095,18.8156,132000.0
2010-04-29 12:50:00,30.81,30.81,30.75,30.78,55600.0,18.8217,18.8217,18.7851,18.8034,55600.0
2010-04-29 13:00:00,30.78,30.83,30.78,30.79,30600.0,18.8034,18.834,18.8034,18.8095,30600.0
2010-04-29 13:10:00,30.79,30.81,30.77,30.78,59400.0,18.8095,18.8217,18.7973,18.8034,59400.0
2010-04-29 13:20:00,30.78,30.84,30.77,30.8,42400.0,18.8034,18.8401,18.7973,18.8156,42400.0
2010-04-29 13:30:00,30.79,30.8,30.78,30.79,32000.0,18.8095,18.8156,18.8034,18.8095,32000.0
2010-04-29 13:40:00,30.8,30.8,30.74,30.76,81100.0,18.8156,18.8156,18.779,18.7912,81100.0
2010-04-29 13:50:00,30.77,30.8,30.77,30.8,41100.0,18.7973,18.8156,18.7973,18.8156,41100.0
2010-04-29 14:00:00,30.8,30.8,30.76,30.78,72600.0,18.8156,18.8156,18.7912,18.8034,72600.0
2010-04-29 14:10:00,30.78,30.81,30.77,30.79,50000.0,18.8034,18.8217,18.7973,18.8095,50000.0
2010-04-29 14:20:00,30.79,30.8,30.78,30.79,23000.0,18.8095,18.8156,18.8034,18.8095,23000.0
2010-04-29 14:30:00,30.78,30.8,30.76,30.76,73000.0,18.8034,18.8156,18.7912,18.7912,73000.0
2010-04-29 14:40:00,30.76,30.8,30.74,30.79,55800.0,18.7912,18.8156,18.779,18.8095,55800.0
2010-04-29 14:50:00,30.8,30.8,30.77,30.77,55900.0,18.8156,18.8156,18.7973,18.7973,55900.0
2010-04-29 15:00:00,30.77,30.83,30.75,30.83,70500.0,18.7973,18.834,18.7851,18.834,70500.0
2010-04-29 15:10:00,30.83,30.84,30.82,30.83,60900.0,18.834,18.8401,18.8279,18.834,60900.0
2010-04-29 15:20:00,30.83,30.85,30.82,30.85,54000.0,18.834,18.8462,18.8279,18.8462,54000.0
2010-04-29 15:30:00,30.84,30.88,30.84,30.88,90100.0,18.8401,18.8645,18.8401,18.8645,90100.0
2010-04-29 15:40:00,30.87,30.89,30.86,30.89,120100.0,18.8584,18.8706,18.8523,18.8706,120100.0
2010-04-29 15:50:00,30.89,30.91,30.85,30.89,280300.0,18.8706,18.8828,18.8462,18.8706,280300.0
2010-04-30 09:30:00,31.05,31.05,30.81,30.91,80000.0,18.9684,18.9684,18.8217,18.8828,80000.0
2010-04-30 09:40:00,30.91,31.01,30.89,30.92,67900.0,18.8828,18.9439,18.8706,18.8889,67900.0
2010-04-30 09:50:00,30.91,30.93,30.83,30.86,69500.0,18.8828,18.895,18.834,18.8523,69500.0
2010-04-30 10:00:00,30.87,30.87,30.71,30.8,105400.0,18.8584,18.8584,18.7607,18.8156,105400.0
2010-04-30 10:10:00,30.8,30.83,30.7,30.71,71000.0,18.8156,18.834,18.7545,18.7607,71000.0
2010-04-30 10:20:00,30.72,30.78,30.72,30.78,40500.0,18.7668,18.8034,18.7668,18.8034,40500.0
2010-04-30 10:30:00,30.78,30.81,30.76,30.81,59500.0,18.8034,18.8217,18.7912,18.8217,59500.0
2010-04-30 10:40:00,30.8,30.9,30.8,30.87,72500.0,18.8156,18.8767,18.8156,18.8584,72500.0
2010-04-30 10:50:00,30.87,30.93,30.85,30.93,44200.0,18.8584,18.895,18.8462,18.895,44200.0
2010-04-30 11:00:00,30.93,30.96,30.85,30.85,72200.0,18.895,18.9134,18.8462,18.8462,72200.0
2010-04-30 11:10:00,30.85,30.86,30.8,30.83,54300.0,18.8462,18.8523,18.8156,18.834,54300.0
2010-04-30 11:20:00,30.82,30.87,30.82,30.85,51800.0,18.8279,18.8584,18.8279,18.8462,51800.0
2010-04-30 11:30:00,30.85,30.89,30.83,30.84,47300.0,18.8462,18.8706,18.834,18.8401,47300.0
2010-04-30 11:40:00,30.84,30.87,30.81,30.83,69500.0,18.8401,18.8584,18.8217,18.834,69500.0
2010-04-30 11:50:00,30.83,30.87,30.82,30.87,72000.0,18.834,18.8584,18.8279,18.8584,72000.0
2010-04-30 12:00:00,30.87,30.88,30.78,30.79,58600.0,18.8584,18.8645,18.8034,18.8095,58600.0
2010-04-30 12:10:00,30.79,30.83,30.78,30.81,74600.0,18.8095,18.834,18.8034,18.8217,74600.0
2010-04-30 12:20:00,30.81,30.81,30.74,30.74,52300.0,18.8217,18.8217,18.779,18.779,52300.0
2010-04-30 12:30:00,30.74,30.77,30.72,30.75,57900.0,18.779,18.7973,18.7668,18.7851,57900.0
2010-04-30 12:40:00,30.75,30.78,30.74,30.77,28000.0,18.7851,18.8034,18.779,18.7973,28000.0
2010-04-30 12:50:00,30.76,30.77,30.66,30.69,37300.0,18.7912,18.7973,18.7301,18.7484,37300.0
2010-04-30 13:00:00,30.69,30.72,30.68,30.71,33100.0,18.7484,18.7668,18.7423,18.7607,33100.0
2010-04-30 13:10:00,30.71,30.78,30.7,30.76,35800.0,18.7607,18.8034,18.7545,18.7912,35800.0
2010-04-30 13:20:00,30.76,30.78,30.73,30.78,25600.0,18.7912,18.8034,18.7729,18.8034,25600.0
2010-04-30 13:30:00,30.78,30.78,30.72,30.76,32600.0,18.8034,18.8034,18.7668,18.7912,32600.0
2010-04-30 13:40:00,30.77,30.8,30.76,30.79,28500.0,18.7973,18.8156,18.7912,18.8095,28500.0
2010-04-30 13:50:00,30.8,30.8,30.75,30.75,21800.0,18.8156,18.8156,18.7851,18.7851,21800.0
2010-04-30 14:00:00,30.74,30.74,30.68,30.7,52200.0,18.779,18.779,18.7423,18.7545,52200.0
2010-04-30 14:10:00,30.7,30.71,30.67,30.7,48100.0,18.7545,18.7607,18.7362,18.7545,48100.0
2010-04-30 14:20:00,30.69,30.7,30.66,30.68,42300.0,18.7484,18.7545,18.7301,18.7423,42300.0
2010-04-30 14:30:00,30.68,30.68,30.6,30.6,48200.0,18.7423,18.7423,18.6935,18.6935,48200.0
2010-04-30 14:40:00,30.61,30.61,30.57,30.59,44600.0,18.6996,18.6996,18.6751,18.6873,44600.0
2010-04-30 14:50:00,30.6,30.62,30.57,30.59,61200.0,18.6935,18.7057,18.6751,18.6873,61200.0
2010-04-30 15:00:00,30.58,30.64,30.58,30.64,83100.0,18.6812,18.7179,18.6812,18.7179,83100.0
2010-04-30 15:10:00,30.63,30.71,30.63,30.71,100200.0,18.7118,18.7607,18.7118,18.7607,100200.0
2010-04-30 15:20:00,30.71,30.71,30.63,30.65,151600.0,18.7607,18.7607,18.7118,18.724,151600.0
2010-04-30 15:30:00,30.65,30.67,30.64,30.66,103100.0,18.724,18.7362,18.7179,18.7301,103100.0
2010-04-30 15:40:00,30.66,30.66,30.62,30.64,142000.0,18.7301,18.7301,18.7057,18.7179,142000.0
2010-04-30 15:50:00,30.64,30.65,30.56,30.58,284900.0,18.7179,18.724,18.669,18.6812,284900.0
2010-05-03 09:30:00,30.6,30.64,30.52,30.52,95400.0,18.6935,18.7179,18.6446,18.6446,95400.0
2010-05-03 09:40:00,30.52,30.55,30.46,30.53,66700.0,18.6446,18.6629,18.6079,18.6507,66700.0
2010-05-03 09:50:00,30.53,30.61,30.53,30.56,37000.0,18.6507,18.6996,18.6507,18.669,37000.0
2010-05-03 10:00:00,30.56,30.58,30.5,30.58,58800.0,18.669,18.6812,18.6324,18.6812,58800.0
2010-05-03 10:10:00,30.58,30.6,30.56,30.56,24300.0,18.6812,18.6935,18.669,18.669,24300.0
2010-05-03 10:20:00,30.57,30.61,30.55,30.55,51700.0,18.6751,18.6996,18.6629,18.6629,51700.0
2010-05-03 10:30:00,30.56,30.59,30.52,30.59,45700.0,18.669,18.6873,18.6446,18.6873,45700.0
2010-05-03 10:40:00,30.58,30.63,30.56,30.6,42300.0,18.6812,18.7118,18.669,18.6935,42300.0
2010-05-03 10:50:00,30.59,30.62,30.5,30.53,91700.0,18.6873,18.7057,18.6324,18.6507,91700.0
2010-05-03 11:00:00,30.52,30.53,30.47,30.47,70600.0,18.6446,18.6507,18.614,18.614,70600.0
2010-05-03 11:10:00,30.47,30.55,30.47,30.52,37900.0,18.614,18.6629,18.614,18.6446,37900.0
2010-05-03 11:20:00,30.53,30.56,30.52,30.56,33500.0,18.6507,18.669,18.6446,18.669,33500.0
2010-05-03 11:30:00,30.56,30.59,30.55,30.58,30500.0,18.669,18.6873,18.6629,18.6812,30500.0
2010-05-03 11:40:00,30.58,30.7,30.57,30.68,63500.0,18.6812,18.7545,18.6751,18.7423,63500.0
2010-05-03 11:50:00,30.68,30.71,30.67,30.7,65200.0,18.7423,18.7607,18.7362,18.7545,65200.0
2010-05-03 12:00:00,30.7,30.73,30.67,30.67,55100.0,18.7545,18.7729,18.7362,18.7362,55100.0
2010-05-03 12:10:00,30.67,30.7,30.64,30.7,34200.0,18.7362,18.7545,18.7179,18.7545,34200.0
2010-05-03 12:20:00,30.7,30.79,30.7,30.79,62100.0,18.7545,18.8095,18.7545,18.8095,62100.0
2010-05-03 12:30:00,30.79,30.83,30.77,30.81,38300.0,18.8095,18.834,18.7973,18.8217,38300.0
2010-05-03 12:40:00,30.8,30.85,30.79,30.83,57300.0,18.8156,18.8462,18.8095,18.834,57300.0
2010-05-03 12:50:00,30.83,30.89,30.82,30.87,53400.0,18.834,18.8706,18.8279,18.8584,53400.0
2010-05-03 13:00:00,30.87,30.88,30.82,30.84,35000.0,18.8584,18.8645,18.8279,18.8401,35000.0
2010-05-03 13:10:00,30.84,30.85,30.82,30.82,37800.0,18.8401,18.8462,18.8279,18.8279,37800.0
2010-05-03 13:20:00,30.83,30.86,30.82,30.82,39400.0,18.834,18.8523,18.8279,18.8279,39400.0
2010-05-03 13:30:00,30.83,30.89,30.82,30.87,32400.0,18.834,18.8706,18.8279,18.8584,32400.0
2010-05-03 13:40:00,30.87,30.9,30.84,30.84,38300.0,18.8584,18.8767,18.8401,18.8401,38300.0
2010-05-03 13:50:00,30.85,30.85,30.82,30.83,38300.0,18.8462,18.8462,18.8279,18.834,38300.0
2010-05-03 14:00:00,30.83,30.83,30.79,30.79,46400.0,18.834,18.834,18.8095,18.8095,46400.0
2010-05-03 14:10:00,30.79,30.84,30.79,30.84,31200.0,18.8095,18.8401,18.8095,18.8401,31200.0
2010-05-03 14:20:00,30.85,30.88,30.83,30.86,64400.0,18.8462,18.8645,18.834,18.8523,64400.0
2010-05-03 14:30:00,30.86,30.88,30.85,30.87,66700.0,18.8523,18.8645,18.8462,18.8584,66700.0
2010-05-03 14:40:00,30.86,30.87,30.86,30.86,23400.0,18.8523,18.8584,18.8523,18.8523,23400.0
2010-05-03 14:50:00,30.86,30.88,30.86,30.88,43500.0,18.8523,18.8645,18.8523,18.8645,43500.0
2010-05-03 15:00:00,30.87,30.93,30.87,30.9,120400.0,18.8584,18.895,18.8584,18.8767,120400.0
2010-05-03 15:10:00,30.9,30.91,30.88,30.89,92900.0,18.8767,18.8828,18.8645,18.8706,92900.0
2010-05-03 15:20:00,30.89,30.9,30.86,30.9,125600.0,18.8706,18.8767,18.8523,18.8767,125600.0
2010-05-03 15:30:00,30.9,30.91,30.88,30.9,111000.0,18.8767,18.8828,18.8645,18.8767,111000.0
2010-05-03 15:40:00,30.89,30.96,30.89,30.95,231100.0,18.8706,18.9134,18.8706,18.9073,231100.0
2010-05-03 15:50:00,30.96,30.98,30.92,30.95,311600.0,18.9134,18.9256,18.8889,18.9073,311600.0
2010-05-04 09:30:00,30.87,30.91,30.46,30.5,139900.0,18.8584,18.8828,18.6079,18.6324,139900.0
2010-05-04 09:40:00,30.5,30.56,30.4,30.43,82600.0,18.6324,18.669,18.5713,18.5896,82600.0
2010-05-04 09:50:00,30.43,30.46,30.41,30.46,170000.0,18.5896,18.6079,18.5774,18.6079,170000.0
2010-05-04 10:00:00,30.47,30.49,30.34,30.34,62900.0,18.614,18.6263,18.5346,18.5346,62900.0
2010-05-04 10:10:00,30.35,30.36,30.25,30.3,60000.0,18.5407,18.5468,18.4796,18.5102,60000.0
2010-05-04 10:20:00,30.31,30.59,30.31,30.53,149200.0,18.5163,18.6873,18.5163,18.6507,149200.0
2010-05-04 10:30:00,30.53,30.53,30.36,30.37,88600.0,18.6507,18.6507,18.5468,18.5529,88600.0
2010-05-04 10:40:00,30.38,30.41,30.32,30.4,64400.0,18.5591,18.5774,18.5224,18.5713,64400.0
2010-05-04 10:50:00,30.4,30.45,30.35,30.35,98700.0,18.5713,18.6018,18.5407,18.5407,98700.0
2010-05-04 11:00:00,30.35,30.35,30.18,30.22,244900.0,18.5407,18.5407,18.4369,18.4613,244900.0
2010-05-04 11:10:00,30.22,30.33,30.21,30.32,47100.0,18.4613,18.5285,18.4552,18.5224,47100.0
2010-05-04 11:20:00,30.32,30.34,30.25,30.27,48500.0,18.5224,18.5346,18.4796,18.4919,48500.0
2010-05-04 11:30:00,30.27,30.33,30.26,30.33,66900.0,18.4919,18.5285,18.4857,18.5285,66900.0
2010-05-04 11:40:00,30.33,30.36,30.29,30.3,46600.0,18.5285,18.5468,18.5041,18.5102,46600.0
2010-05-04 11:50:00,30.3,30.37,30.28,30.37,43700.0,18.5102,18.5529,18.498,18.5529,43700.0
2010-05-04 12:00:00,30.37,30.37,30.28,30.3,56000.0,18.5529,18.5529,18.498,18.5102,56000.0
2010-05-04 12:10:00,30.29,30.32,30.27,30.29,34800.0,18.5041,18.5224,18.4919,18.5041,34800.0
2010-05-04 12:20:00,30.28,30.31,30.23,30.25,73400.0,18.498,18.5163,18.4674,18.4796,73400.0
2010-05-04 12:30:00,30.25,30.36,30.22,30.36,33500.0,18.4796,18.5468,18.4613,18.5468,33500.0
2010-05-04 12:40:00,30.37,30.4,30.35,30.38,30900.0,18.5529,18.5713,18.5407,18.5591,30900.0
2010-05-04 12:50:00,30.38,30.4,30.34,30.34,56700.0,18.5591,18.5713,18.5346,18.5346,56700.0
2010-05-04 13:00:00,30.34,30.35,30.31,30.32,36300.0,18.5346,18.5407,18.5163,18.5224,36300.0
2010-05-04 13:10:00,30.31,30.33,30.26,30.29,49000.0,18.5163,18.5285,18.4857,18.5041,49000.0
2010-05-04 13:20:00,30.28,30.32,30.28,30.31,26300.0,18.498,18.5224,18.498,18.5163,26300.0
2010-05-04 13:30:00,30.31,30.35,30.31,30.34,37900.0,18.5163,18.5407,18.5163,18.5346,37900.0
2010-05-04 13:40:00,30.35,30.41,30.33,30.39,52700.0,18.5407,18.5774,18.5285,18.5652,52700.0
2010-05-04 13:50:00,30.39,30.41,30.38,30.41,13300.0,18.5652,18.5774,18.5591,18.5774,13300.0
2010-05-04 14:00:00,30.42,30.42,30.36,30.39,41400.0,18.5835,18.5835,18.5468,18.5652,41400.0
2010-05-04 14:10:00,30.39,30.42,30.36,30.37,24900.0,18.5652,18.5835,18.5468,18.5529,24900.0
2010-05-04 14:20:00,30.37,30.4,30.36,30.36,36100.0,18.5529,18.5713,18.5468,18.5468,36100.0
2010-05-04 14:30:00,30.36,30.41,30.33,30.33,34400.0,18.5468,18.5774,18.5285,18.5285,34400.0
2010-05-04 14:40:00,30.33,30.38,30.33,30.35,39100.0,18.5285,18.5591,18.5285,18.5407,39100.0
2010-05-04 14:50:00,30.36,30.42,30.35,30.4,41900.0,18.5468,18.5835,18.5407,18.5713,41900.0
2010-05-04 15:00:00,30.4,30.48,30.36,30.45,59100.0,18.5713,18.6201,18.5468,18.6018,59100.0
2010-05-04 15:10:00,30.45,30.5,30.43,30.5,47000.0,18.6018,18.6324,18.5896,18.6324,47000.0
2010-05-04 15:20:00,30.49,30.5,30.45,30.46,57300.0,18.6263,18.6324,18.6018,18.6079,57300.0
2010-05-04 15:30:00,30.46,30.5,30.39,30.42,85400.0,18.6079,18.6324,18.5652,18.5835,85400.0
2010-05-04 15:40:00,30.42,30.42,30.32,30.4,154000.0,18.5835,18.5835,18.5224,18.5713,154000.0
2010-05-04 15:50:00,30.39,30.52,30.38,30.44,233200.0,18.5652,18.6446,18.5591,18.5957,233200.0
2010-05-05 09:30:00,30.4,30.79,30.37,30.52,137800.0,18.5713,18.8095,18.5529,18.6446,137800.0
2010-05-05 09:40:00,30.52,30.55,30.32,30.34,62300.0,18.6446,18.6629,18.5224,18.5346,62300.0
2010-05-05 09:50:00,30.33,30.37,30.27,30.3,38800.0,18.5285,18.5529,18.4919,18.5102,38800.0
2010-05-05 10:00:00,30.3,30.34,30.25,30.25,66700.0,18.5102,18.5346,18.4796,18.4796,66700.0
2010-05-05 10:10:00,30.25,30.35,30.23,30.33,43600.0,18.4796,18.5407,18.4674,18.5285,43600.0
2010-05-05 10:20:00,30.34,30.34,30.21,30.21,62100.0,18.5346,18.5346,18.4552,18.4552,62100.0
2010-05-05 10:30:00,30.21,30.22,30.14,30.15,49900.0,18.4552,18.4613,18.4124,18.4185,49900.0
2010-05-05 10:40:00,30.15,30.31,30.15,30.29,63800.0,18.4185,18.5163,18.4185,18.5041,63800.0
2010-05-05 10:50:00,30.29,30.37,30.28,30.33,60500.0,18.5041,18.5529,18.498,18.5285,60500.0
2010-05-05 11:00:00,30.33,30.33,30.19,30.2,52000.0,18.5285,18.5285,18.443,18.4491,52000.0
2010-05-05 11:10:00,30.19,30.27,30.19,30.24,27600.0,18.443,18.4919,18.443,18.4735,27600.0
2010-05-05 11:20:00,30.24,30.28,30.23,30.24,28600.0,18.4735,18.498,18.4674,18.4735,28600.0
2010-05-05 11:30:00,30.25,30.25,30.21,30.23,14200.0,18.4796,18.4796,18.4552,18.4674,14200.0
2010-05-05 11:40:00,30.22,30.29,30.21,30.28,29300.0,18.4613,18.5041,18.4552,18.498,29300.0
2010-05-05 11:50:00,30.28,30.32,30.26,30.29,36600.0,18.498,18.5224,18.4857,18.5041,36600.0
2010-05-05 12:00:00,30.28,30.32,30.25,30.29,30400.0,18.498,18.5224,18.4796,18.5041,30400.0
2010-05-05 12:10:00,30.29,30.29,30.24,30.26,17800.0,18.5041,18.5041,18.4735,18.4857,17800.0
2010-05-05 12:20:00,30.27,30.27,30.18,30.18,35600.0,18.4919,18.4919,18.4369,18.4369,35600.0
2010-05-05 12:30:00,30.18,30.23,30.18,30.21,30800.0,18.4369,18.4674,18.4369,18.4552,30800.0
2010-05-05 12:40:00,30.22,30.23,30.17,30.21,27600.0,18.4613,18.4674,18.4308,18.4552,27600.0
2010-05-05 12:50:00,30.2,30.26,30.2,30.23,28300.0,18.4491,18.4857,18.4491,18.4674,28300.0
2010-05-05 13:00:00,30.23,30.25,30.18,30.23,24500.0,18.4674,18.4796,18.4369,18.4674,24500.0
2010-05-05 13:10:00,30.23,30.23,30.17,30.19,22700.0,18.4674,18.4674,18.4308,18.443,22700.0
2010-05-05 13:20:00,30.2,30.25,30.16,30.17,57900.0,18.4491,18.4796,18.4247,18.4308,57900.0
2010-05-05 13:30:00,30.17,30.19,30.12,30.16,59200.0,18.4308,18.443,18.4002,18.4247,59200.0
2010-05-05 13:40:00,30.16,30.19,30.13,30.19,29200.0,18.4247,18.443,18.4063,18.443,29200.0
2010-05-05 13:50:00,30.18,30.22,30.16,30.17,29700.0,18.4369,18.4613,18.4247,18.4308,29700.0
2010-05-05 14:00:00,30.17,30.18,30.1,30.15,47700.0,18.4308,18.4369,18.388,18.4185,47700.0
2010-05-05 14:10:00,30.14,30.15,30.09,30.14,38700.0,18.4124,18.4185,18.3819,18.4124,38700.0
2010-05-05 14:20:00,30.13,30.16,30.09,30.11,28700.0,18.4063,18.4247,18.3819,18.3941,28700.0
2010-05-05 14:30:00,30.11,30.12,30.06,30.06,35100.0,18.3941,18.4002,18.3636,18.3636,35100.0
2010-05-05 14:40:00,30.06,30.07,30.0,30.0,85800.0,18.3636,18.3697,18.3269,18.3269,85800.0
2010-05-05 14:50:00,30.0,30.08,30.0,30.05,52300.0,18.3269,18.3758,18.3269,18.3575,52300.0
2010-05-05 15:00:00,30.05,30.11,30.03,30.11,62600.0,18.3575,18.3941,18.3452,18.3941,62600.0
2010-05-05 15:10:00,30.11,30.13,30.06,30.07,36700.0,18.3941,18.4063,18.3636,18.3697,36700.0
2010-05-05 15:20:00,30.07,30.17,30.07,30.1,71800.0,18.3697,18.4308,18.3697,18.388,71800.0
2010-05-05 15:30:00,30.1,30.13,30.05,30.13,117700.0,18.388,18.4063,18.3575,18.4063,117700.0
2010-05-05 15:40:00,30.12,30.16,30.1,30.15,86100.0,18.4002,18.4247,18.388,18.4185,86100.0
2010-05-05 15:50:00,30.14,30.17,30.1,30.13,253800.0,18.4124,18.4308,18.388,18.4063,253800.0
2010-05-06 09:30:00,30.16,30.18,29.94,29.96,60800.0,18.4247,18.4369,18.2903,18.3025,60800.0
2010-05-06 09:40:00,29.97,30.06,29.87,29.92,106200.0,18.3086,18.3636,18.2475,18.278,106200.0
2010-05-06 09:50:00,29.93,29.97,29.84,29.95,122500.0,18.2842,18.3086,18.2292,18.2964,122500.0
2010-05-06 10:00:00,29.95,30.11,29.94,30.09,81900.0,18.2964,18.3941,18.2903,18.3819,81900.0
2010-05-06 10:10:00,30.09,30.17,30.09,30.16,72600.0,18.3819,18.4308,18.3819,18.4247,72600.0
2010-05-06 10:20:00,30.15,30.16,30.06,30.06,46500.0,18.4185,18.4247,18.3636,18.3636,46500.0
2010-05-06 10:30:00,30.06,30.2,30.05,30.18,93700.0,18.3636,18.4491,18.3575,18.4369,93700.0
2010-05-06 10:40:00,30.18,30.19,30.08,30.12,71500.0,18.4369,18.443,18.3758,18.4002,71500.0
2010-05-06 10:50:00,30.11,30.15,30.03,30.07,141900.0,18.3941,18.4185,18.3452,18.3697,141900.0
2010-05-06 11:00:00,30.07,30.11,30.05,30.1,106400.0,18.3697,18.3941,18.3575,18.388,106400.0
2010-05-06 11:10:00,30.09,30.11,29.99,30.07,105000.0,18.3819,18.3941,18.3208,18.3697,105000.0
2010-05-06 11:20:00,30.07,30.15,30.06,30.11,52800.0,18.3697,18.4185,18.3636,18.3941,52800.0
2010-05-06 11:30:00,30.11,30.14,30.08,30.14,81000.0,18.3941,18.4124,18.3758,18.4124,81000.0
2010-05-06 11:40:00,30.15,30.15,30.07,30.09,64900.0,18.4185,18.4185,18.3697,18.3819,64900.0
2010-05-06 11:50:00,30.09,30.31,30.06,30.31,114400.0,18.3819,18.5163,18.3636,18.5163,114400.0
2010-05-06 12:00:00,30.31,30.43,30.3,30.39,150600.0,18.5163,18.5896,18.5102,18.5652,150600.0
2010-05-06 12:10:00,30.39,30.48,30.39,30.4,115200.0,18.5652,18.6201,18.5652,18.5713,115200.0
2010-05-06 12:20:00,30.41,30.45,30.33,30.33,89200.0,18.5774,18.6018,18.5285,18.5285,89200.0
2010-05-06 12:30:00,30.32,30.37,30.21,30.24,87900.0,18.5224,18.5529,18.4552,18.4735,87900.0
2010-05-06 12:40:00,30.24,30.28,30.19,30.24,64600.0,18.4735,18.498,18.443,18.4735,64600.0
2010-05-06 12:50:00,30.24,30.28,30.21,30.28,69100.0,18.4735,18.498,18.4552,18.498,69100.0
2010-05-06 13:00:00,30.28,30.31,30.25,30.28,61800.0,18.498,18.5163,18.4796,18.498,61800.0
2010-05-06 13:10:00,30.28,30.28,30.18,30.23,188200.0,18.498,18.498,18.4369,18.4674,188200.0
2010-05-06 13:20:00,30.23,30.28,30.2,30.28,168000.0,18.4674,18.498,18.4491,18.498,168000.0
2010-05-06 13:30:00,30.28,30.29,30.21,30.22,111500.0,18.498,18.5041,18.4552,18.4613,111500.0
2010-05-06 13:40:00,30.21,30.28,30.19,30.25,138200.0,18.4552,18.498,18.443,18.4796,138200.0
2010-05-06 13:50:00,30.25,30.27,30.2,30.22,120600.0,18.4796,18.4919,18.4491,18.4613,120600.0
2010-05-06 14:00:00,30.22,30.27,30.07,30.08,203500.0,18.4613,18.4919,18.3697,18.3758,203500.0
2010-05-06 14:10:00,30.08,30.09,29.87,29.89,172400.0,18.3758,18.3819,18.2475,18.2597,172400.0
2010-05-06 14:20:00,29.89,29.92,29.76,29.82,199600.0,18.2597,18.278,18.1803,18.217,199600.0
2010-05-06 14:30:00,29.83,29.84,29.5,29.51,180800.0,18.2231,18.2292,18.0215,18.0276,180800.0
2010-05-06 14:40:00,29.51,29.51,28.11,28.51,311300.0,18.0276,18.0276,17.1723,17.4167,311300.0
2010-05-06 14:50:00,28.43,29.43,28.37,29.08,185900.0,17.3678,17.9787,17.3312,17.7649,185900.0
2010-05-06 15:00:00,29.08,29.6,28.9,29.54,156000.0,17.7649,18.0826,17.6549,18.0459,156000.0
2010-05-06 15:10:00,29.53,29.59,29.15,29.15,224100.0,18.0398,18.0764,17.8077,17.8077,224100.0
2010-05-06 15:20:00,29.15,29.17,28.84,29.05,238000.0,17.8077,17.8199,17.6183,17.7466,238000.0
2010-05-06 15:30:00,29.06,29.48,29.06,29.38,174900.0,17.7527,18.0092,17.7527,17.9482,174900.0
2010-05-06 15:40:00,29.38,29.52,29.31,29.51,254000.0,17.9482,18.0337,17.9054,18.0276,254000.0
2010-05-06 15:50:00,29.5,29.5,29.25,29.25,403100.0,18.0215,18.0215,17.8687,17.8687,403100.0
2010-05-07 09:30:00,29.17,29.26,28.77,29.25,152500.0,17.8199,17.8749,17.5755,17.8687,152500.0
2010-05-07 09:40:00,29.23,29.35,29.17,29.18,171500.0,17.8565,17.9298,17.8199,17.826,171500.0
2010-05-07 09:50:00,29.18,29.25,29.0,29.02,209400.0,17.826,17.8687,17.716,17.7282,209400.0
2010-05-07 10:00:00,29.04,29.17,28.84,29.09,143100.0,17.7405,17.8199,17.6183,17.771,143100.0
2010-05-07 10:10:00,29.08,29.17,29.0,29.06,122300.0,17.7649,17.8199,17.716,17.7527,122300.0
2010-05-07 10:20:00,29.06,29.06,28.65,28.83,451000.0,17.7527,17.7527,17.5022,17.6122,451000.0
2010-05-07 10:30:00,28.85,29.21,28.83,29.14,318800.0,17.6244,17.8443,17.6122,17.8015,318800.0
2010-05-07 10:40:00,29.15,29.18,28.88,29.07,303900.0,17.8077,17.826,17.6427,17.7588,303900.0
2010-05-07 10:50:00,29.07,29.13,28.99,29.0,212500.0,17.7588,17.7954,17.7099,17.716,212500.0
2010-05-07 11:00:00,29.0,29.07,28.9,29.07,236700.0,17.716,17.7588,17.6549,17.7588,236700.0
2010-05-07 11:10:00,29.08,29.45,29.05,29.22,183900.0,17.7649,17.9909,17.7466,17.8504,183900.0
2010-05-07 11:20:00,29.21,29.26,29.01,29.04,65000.0,17.8443,17.8749,17.7221,17.7405,65000.0
2010-05-07 11:30:00,29.03,29.09,28.91,29.03,73800.0,17.7343,17.771,17.661,17.7343,73800.0
2010-05-07 11:40:00,29.03,29.32,29.03,29.27,39900.0,17.7343,17.9115,17.7343,17.881,39900.0
2010-05-07 11:50:00,29.28,29.28,29.13,29.25,61500.0,17.8871,17.8871,17.7954,17.8687,61500.0
2010-05-07 12:00:00,29.21,29.31,29.12,29.3,95100.0,17.8443,17.9054,17.7893,17.8993,95100.0
2010-05-07 12:10:00,29.3,29.33,29.21,29.25,81400.0,17.8993,17.9176,17.8443,17.8687,81400.0
2010-05-07 12:20:00,29.26,29.26,29.02,29.08,157800.0,17.8749,17.8749,17.7282,17.7649,157800.0
2010-05-07 12:30:00,29.08,29.16,29.0,29.07,119500.0,17.7649,17.8138,17.716,17.7588,119500.0
2010-05-07 12:40:00,29.08,29.19,29.06,29.13,87000.0,17.7649,17.8321,17.7527,17.7954,87000.0
2010-05-07 12:50:00,29.14,29.23,29.1,29.16,106800.0,17.8015,17.8565,17.7771,17.8138,106800.0
2010-05-07 13:00:00,29.17,29.23,29.14,29.14,213100.0,17.8199,17.8565,17.8015,17.8015,213100.0
2010-05-07 13:10:00,29.15,29.26,29.11,29.18,345800.0,17.8077,17.8749,17.7832,17.826,345800.0
2010-05-07 13:20:00,29.2,29.21,29.14,29.15,97100.0,17.8382,17.8443,17.8015,17.8077,97100.0
2010-05-07 13:30:00,29.16,29.26,29.14,29.2,119800.0,17.8138,17.8749,17.8015,17.8382,119800.0
2010-05-07 13:40:00,29.2,29.3,29.2,29.26,113200.0,17.8382,17.8993,17.8382,17.8749,113200.0
2010-05-07 13:50:00,29.26,29.26,29.18,29.19,70000.0,17.8749,17.8749,17.826,17.8321,70000.0
2010-05-07 14:00:00,29.2,29.23,29.15,29.18,68100.0,17.8382,17.8565,17.8077,17.826,68100.0
2010-05-07 14:10:00,29.18,29.24,29.12,29.23,105900.0,17.826,17.8626,17.7893,17.8565,105900.0
2010-05-07 14:20:00,29.24,29.25,29.17,29.22,275700.0,17.8626,17.8687,17.8199,17.8504,275700.0
2010-05-07 14:30:00,29.22,29.25,29.19,29.22,152100.0,17.8504,17.8687,17.8321,17.8504,152100.0
2010-05-07 14:40:00,29.21,29.25,29.15,29.16,210900.0,17.8443,17.8687,17.8077,17.8138,210900.0
2010-05-07 14:50:00,29.15,29.17,29.06,29.15,323300.0,17.8077,17.8199,17.7527,17.8077,323300.0
2010-05-07 15:00:00,29.15,29.17,29.01,29.04,131500.0,17.8077,17.8199,17.7221,17.7405,131500.0
2010-05-07 15:10:00,29.04,29.11,28.97,29.11,278700.0,17.7405,17.7832,17.6977,17.7832,278700.0
2010-05-07 15:20:00,29.12,29.18,29.07,29.09,168400.0,17.7893,17.826,17.7588,17.771,168400.0
2010-05-07 15:30:00,29.1,29.1,28.97,29.02,342800.0,17.7771,17.7771,17.6977,17.7282,342800.0
2010-05-07 15:40:00,29.02,29.13,29.0,29.03,358400.0,17.7282,17.7954,17.716,17.7343,358400.0
2010-05-07 15:50:00,29.03,29.04,28.94,28.96,435400.0,17.7343,17.7405,17.6794,17.6916,435400.0
2010-05-10 09:30:00,29.41,30.0,29.41,29.82,241100.0,17.9665,18.3269,17.9665,18.217,241100.0
2010-05-10 09:40:00,29.84,29.95,29.81,29.92,166100.0,18.2292,18.2964,18.2108,18.278,166100.0
2010-05-10 09:50:00,29.92,29.97,29.86,29.91,119100.0,18.278,18.3086,18.2414,18.2719,119100.0
2010-05-10 10:00:00,29.9,29.93,29.85,29.88,144800.0,18.2658,18.2842,18.2353,18.2536,144800.0
2010-05-10 10:10:00,29.88,29.99,29.86,29.92,141800.0,18.2536,18.3208,18.2414,18.278,141800.0
2010-05-10 10:20:00,29.92,29.96,29.8,29.81,71800.0,18.278,18.3025,18.2047,18.2108,71800.0
2010-05-10 10:30:00,29.82,29.96,29.81,29.94,159000.0,18.217,18.3025,18.2108,18.2903,159000.0
2010-05-10 10:40:00,29.95,29.98,29.86,29.94,70400.0,18.2964,18.3147,18.2414,18.2903,70400.0
2010-05-10 10:50:00,29.93,29.97,29.89,29.96,82900.0,18.2842,18.3086,18.2597,18.3025,82900.0
2010-05-10 11:00:00,29.96,30.05,29.96,29.99,66100.0,18.3025,18.3575,18.3025,18.3208,66100.0
2010-05-10 11:10:00,30.0,30.01,29.95,30.01,67900.0,18.3269,18.333,18.2964,18.333,67900.0
2010-05-10 11:20:00,30.01,30.07,29.99,30.07,97100.0,18.333,18.3697,18.3208,18.3697,97100.0
2010-05-10 11:30:00,30.06,30.11,30.05,30.1,61300.0,18.3636,18.3941,18.3575,18.388,61300.0
2010-05-10 11:40:00,30.1,30.13,30.08,30.1,34000.0,18.388,18.4063,18.3758,18.388,34000.0
2010-05-10 11:50:00,30.11,30.19,30.1,30.17,51900.0,18.3941,18.443,18.388,18.4308,51900.0
2010-05-10 12:00:00,30.18,30.19,30.16,30.18,40000.0,18.4369,18.443,18.4247,18.4369,40000.0
2010-05-10 12:10:00,30.17,30.21,30.15,30.17,32300.0,18.4308,18.4552,18.4185,18.4308,32300.0
2010-05-10 12:20:00,30.17,30.19,30.13,30.13,40600.0,18.4308,18.443,18.4063,18.4063,40600.0
2010-05-10 12:30:00,30.14,30.2,30.13,30.14,47900.0,18.4124,18.4491,18.4063,18.4124,47900.0
2010-05-10 12:40:00,30.15,30.17,30.12,30.16,34300.0,18.4185,18.4308,18.4002,18.4247,34300.0
2010-05-10 12:50:00,30.16,30.19,30.14,30.14,37100.0,18.4247,18.443,18.4124,18.4124,37100.0
2010-05-10 13:00:00,30.14,30.16,30.01,30.06,86100.0,18.4124,18.4247,18.333,18.3636,86100.0
2010-05-10 13:10:00,30.06,30.09,30.0,30.07,68500.0,18.3636,18.3819,18.3269,18.3697,68500.0
2010-05-10 13:20:00,30.07,30.11,30.05,30.1,63600.0,18.3697,18.3941,18.3575,18.388,63600.0
2010-05-10 13:30:00,30.1,30.16,30.08,30.14,60500.0,18.388,18.4247,18.3758,18.4124,60500.0
2010-05-10 13:40:00,30.13,30.14,30.05,30.11,58800.0,18.4063,18.4124,18.3575,18.3941,58800.0
2010-05-10 13:50:00,30.11,30.17,30.08,30.09,44900.0,18.3941,18.4308,18.3758,18.3819,44900.0
2010-05-10 14:00:00,30.09,30.09,30.0,30.08,51700.0,18.3819,18.3819,18.3269,18.3758,51700.0
2010-05-10 14:10:00,30.08,30.1,30.04,30.06,65400.0,18.3758,18.388,18.3514,18.3636,65400.0
2010-05-10 14:20:00,30.07,30.16,30.07,30.11,63400.0,18.3697,18.4247,18.3697,18.3941,63400.0
2010-05-10 14:30:00,30.11,30.16,30.07,30.07,50800.0,18.3941,18.4247,18.3697,18.3697,50800.0
2010-05-10 14:40:00,30.06,30.11,30.04,30.08,75800.0,18.3636,18.3941,18.3514,18.3758,75800.0
2010-05-10 14:50:00,30.09,30.14,30.08,30.13,60700.0,18.3819,18.4124,18.3758,18.4063,60700.0
2010-05-10 15:00:00,30.13,30.13,30.04,30.06,110000.0,18.4063,18.4063,18.3514,18.3636,110000.0
2010-05-10 15:10:00,30.06,30.15,30.03,30.12,211200.0,18.3636,18.4185,18.3452,18.4002,211200.0
2010-05-10 15:20:00,30.12,30.22,30.11,30.2,189900.0,18.4002,18.4613,18.3941,18.4491,189900.0
2010-05-10 15:30:00,30.2,30.26,30.19,30.26,194800.0,18.4491,18.4857,18.443,18.4857,194800.0
2010-05-10 15:40:00,30.25,30.32,30.25,30.3,229000.0,18.4796,18.5224,18.4796,18.5102,229000.0
2010-05-10 15:50:00,30.3,30.38,30.29,30.35,572000.0,18.5102,18.5591,18.5041,18.5407,572000.0
2010-05-11 09:30:00,30.16,30.35,30.07,30.33,77600.0,18.4247,18.5407,18.3697,18.5285,77600.0
2010-05-11 09:40:00,30.32,30.34,30.26,30.32,48100.0,18.5224,18.5346,18.4857,18.5224,48100.0
2010-05-11 09:50:00,30.33,30.44,30.26,30.3,98500.0,18.5285,18.5957,18.4857,18.5102,98500.0
2010-05-11 10:00:00,30.3,30.31,30.16,30.22,58600.0,18.5102,18.5163,18.4247,18.4613,58600.0
2010-05-11 10:10:00,30.23,30.27,30.18,30.25,67500.0,18.4674,18.4919,18.4369,18.4796,67500.0
2010-05-11 10:20:00,30.24,30.31,30.23,30.27,97900.0,18.4735,18.5163,18.4674,18.4919,97900.0
2010-05-11 10:30:00,30.27,30.33,30.24,30.33,60200.0,18.4919,18.5285,18.4735,18.5285,60200.0
2010-05-11 10:40:00,30.33,30.37,30.28,30.33,72000.0,18.5285,18.5529,18.498,18.5285,72000.0
2010-05-11 10:50:00,30.33,30.36,30.28,30.35,65200.0,18.5285,18.5468,18.498,18.5407,65200.0
2010-05-11 11:00:00,30.34,30.42,30.33,30.42,67900.0,18.5346,18.5835,18.5285,18.5835,67900.0
2010-05-11 11:10:00,30.41,30.42,30.35,30.36,48500.0,18.5774,18.5835,18.5407,18.5468,48500.0
2010-05-11 11:20:00,30.36,30.37,30.26,30.3,61100.0,18.5468,18.5529,18.4857,18.5102,61100.0
2010-05-11 11:30:00,30.31,30.37,30.25,30.32,57900.0,18.5163,18.5529,18.4796,18.5224,57900.0
2010-05-11 11:40:00,30.31,30.35,30.28,30.31,35000.0,18.5163,18.5407,18.498,18.5163,35000.0
2010-05-11 11:50:00,30.31,30.34,30.24,30.32,104200.0,18.5163,18.5346,18.4735,18.5224,104200.0
2010-05-11 12:00:00,30.32,30.36,30.27,30.34,92300.0,18.5224,18.5468,18.4919,18.5346,92300.0
2010-05-11 12:10:00,30.33,30.38,30.31,30.37,39000.0,18.5285,18.5591,18.5163,18.5529,39000.0
2010-05-11 12:20:00,30.37,30.4,30.34,30.4,55800.0,18.5529,18.5713,18.5346,18.5713,55800.0
2010-05-11 12:30:00,30.38,30.39,30.35,30.38,37700.0,18.5591,18.5652,18.5407,18.5591,37700.0
2010-05-11 12:40:00,30.37,30.49,30.37,30.44,67700.0,18.5529,18.6263,18.5529,18.5957,67700.0
2010-05-11 12:50:00,30.43,30.46,30.4,30.46,30900.0,18.5896,18.6079,18.5713,18.6079,30900.0
2010-05-11 13:00:00,30.47,30.48,30.43,30.47,26800.0,18.614,18.6201,18.5896,18.614,26800.0
2010-05-11 13:10:00,30.48,30.51,30.45,30.45,33000.0,18.6201,18.6385,18.6018,18.6018,33000.0
2010-05-11 13:20:00,30.44,30.51,30.43,30.51,37600.0,18.5957,18.6385,18.5896,18.6385,37600.0
2010-05-11 13:30:00,30.5,30.53,30.47,30.52,35900.0,18.6324,18.6507,18.614,18.6446,35900.0
2010-05-11 13:40:00,30.51,30.64,30.49,30.63,56900.0,18.6385,18.7179,18.6263,18.7118,56900.0
2010-05-11 13:50:00,30.63,30.63,30.54,30.55,38900.0,18.7118,18.7118,18.6568,18.6629,38900.0
2010-05-11 14:00:00,30.56,30.6,30.54,30.56,54000.0,18.669,18.6935,18.6568,18.669,54000.0
2010-05-11 14:10:00,30.55,30.55,30.43,30.49,65400.0,18.6629,18.6629,18.5896,18.6263,65400.0
2010-05-11 14:20:00,30.49,30.55,30.45,30.51,86000.0,18.6263,18.6629,18.6018,18.6385,86000.0
2010-05-11 14:30:00,30.5,30.5,30.37,30.43,95900.0,18.6324,18.6324,18.5529,18.5896,95900.0
2010-05-11 14:40:00,30.42,30.48,30.36,30.46,102900.0,18.5835,18.6201,18.5468,18.6079,102900.0
2010-05-11 14:50:00,30.45,30.5,30.42,30.44,60600.0,18.6018,18.6324,18.5835,18.5957,60600.0
2010-05-11 15:00:00,30.43,30.43,30.33,30.35,95000.0,18.5896,18.5896,18.5285,18.5407,95000.0
2010-05-11 15:10:00,30.35,30.39,30.28,30.29,76600.0,18.5407,18.5652,18.498,18.5041,76600.0
2010-05-11 15:20:00,30.28,30.36,30.27,30.33,82300.0,18.498,18.5468,18.4919,18.5285,82300.0
2010-05-11 15:30:00,30.33,30.39,30.26,30.37,133600.0,18.5285,18.5652,18.4857,18.5529,133600.0
2010-05-11 15:40:00,30.36,30.36,30.28,30.28,145100.0,18.5468,18.5468,18.498,18.498,145100.0
2010-05-11 15:50:00,30.28,30.33,30.21,30.25,303500.0,18.498,18.5285,18.4552,18.4796,303500.0
2010-05-12 09:30:00,30.35,30.35,30.09,30.19,95500.0,18.5407,18.5407,18.3819,18.443,95500.0
2010-05-12 09:40:00,30.19,30.48,30.17,30.47,101000.0,18.443,18.6201,18.4308,18.614,101000.0
2010-05-12 09:50:00,30.47,30.62,30.44,30.61,79600.0,18.614,18.7057,18.5957,18.6996,79600.0
2010-05-12 10:00:00,30.61,30.62,30.53,30.58,56800.0,18.6996,18.7057,18.6507,18.6812,56800.0
2010-05-12 10:10:00,30.58,30.6,30.52,30.52,33800.0,18.6812,18.6935,18.6446,18.6446,33800.0
2010-05-12 10:20:00,30.53,30.59,30.52,30.58,24200.0,18.6507,18.6873,18.6446,18.6812,24200.0
2010-05-12 10:30:00,30.59,30.59,30.41,30.45,52800.0,18.6873,18.6873,18.5774,18.6018,52800.0
2010-05-12 10:40:00,30.45,30.5,30.42,30.5,42300.0,18.6018,18.6324,18.5835,18.6324,42300.0
2010-05-12 10:50:00,30.49,30.52,30.45,30.48,32900.0,18.6263,18.6446,18.6018,18.6201,32900.0
2010-05-12 11:00:00,30.49,30.57,30.48,30.54,53200.0,18.6263,18.6751,18.6201,18.6568,53200.0
2010-05-12 11:10:00,30.54,30.55,30.45,30.5,60500.0,18.6568,18.6629,18.6018,18.6324,60500.0
2010-05-12 11:20:00,30.49,30.49,30.38,30.39,50300.0,18.6263,18.6263,18.5591,18.5652,50300.0
2010-05-12 11:30:00,30.39,30.44,30.38,30.44,35500.0,18.5652,18.5957,18.5591,18.5957,35500.0
2010-05-12 11:40:00,30.44,30.47,30.4,30.43,36400.0,18.5957,18.614,18.5713,18.5896,36400.0
2010-05-12 11:50:00,30.43,30.5,30.38,30.48,106300.0,18.5896,18.6324,18.5591,18.6201,106300.0
2010-05-12 12:00:00,30.49,30.5,30.46,30.48,34000.0,18.6263,18.6324,18.6079,18.6201,34000.0
2010-05-12 12:10:00,30.48,30.55,30.47,30.55,35700.0,18.6201,18.6629,18.614,18.6629,35700.0
2010-05-12 12:20:00,30.54,30.55,30.5,30.55,46100.0,18.6568,18.6629,18.6324,18.6629,46100.0
2010-05-12 12:30:00,30.56,30.56,30.51,30.55,53100.0,18.669,18.669,18.6385,18.6629,53100.0
2010-05-12 12:40:00,30.55,30.56,30.53,30.56,24600.0,18.6629,18.669,18.6507,18.669,24600.0
2010-05-12 12:50:00,30.56,30.6,30.53,30.6,36600.0,18.669,18.6935,18.6507,18.6935,36600.0
2010-05-12 13:00:00,30.58,30.63,30.55,30.59,31100.0,18.6812,18.7118,18.6629,18.6873,31100.0
2010-05-12 13:10:00,30.59,30.66,30.58,30.64,41500.0,18.6873,18.7301,18.6812,18.7179,41500.0
2010-05-12 13:20:00,30.64,30.65,30.58,30.62,27600.0,18.7179,18.724,18.6812,18.7057,27600.0
2010-05-12 13:30:00,30.62,30.66,30.6,30.64,46400.0,18.7057,18.7301,18.6935,18.7179,46400.0
2010-05-12 13:40:00,30.63,30.65,30.61,30.63,73500.0,18.7118,18.724,18.6996,18.7118,73500.0
2010-05-12 13:50:00,30.63,30.63,30.54,30.55,48600.0,18.7118,18.7118,18.6568,18.6629,48600.0
2010-05-12 14:00:00,30.54,30.58,30.51,30.51,40300.0,18.6568,18.6812,18.6385,18.6385,40300.0
2010-05-12 14:10:00,30.52,30.56,30.5,30.56,48700.0,18.6446,18.669,18.6324,18.669,48700.0
2010-05-12 14:20:00,30.56,30.58,30.51,30.58,68400.0,18.669,18.6812,18.6385,18.6812,68400.0
2010-05-12 14:30:00,30.58,30.61,30.54,30.55,62800.0,18.6812,18.6996,18.6568,18.6629,62800.0
2010-05-12 14:40:00,30.55,30.58,30.54,30.56,50100.0,18.6629,18.6812,18.6568,18.669,50100.0
2010-05-12 14:50:00,30.56,30.57,30.53,30.55,49800.0,18.669,18.6751,18.6507,18.6629,49800.0
2010-05-12 15:00:00,30.55,30.63,30.54,30.58,52800.0,18.6629,18.7118,18.6568,18.6812,52800.0
2010-05-12 15:10:00,30.58,30.59,30.54,30.54,90200.0,18.6812,18.6873,18.6568,18.6568,90200.0
2010-05-12 15:20:00,30.54,30.58,30.54,30.55,55300.0,18.6568,18.6812,18.6568,18.6629,55300.0
2010-05-12 15:30:00,30.55,30.56,30.51,30.54,100800.0,18.6629,18.669,18.6385,18.6568,100800.0
2010-05-12 15:40:00,30.54,30.56,30.52,30.56,93000.0,18.6568,18.669,18.6446,18.669,93000.0
2010-05-12 15:50:00,30.56,30.59,30.51,30.59,250500.0,18.669,18.6873,18.6385,18.6873,250500.0
2010-05-13 09:30:00,30.24,30.48,30.24,30.32,92200.0,18.4735,18.6201,18.4735,18.5224,92200.0
2010-05-13 09:40:00,30.33,30.43,30.25,30.39,141800.0,18.5285,18.5896,18.4796,18.5652,141800.0
2010-05-13 09:50:00,30.39,30.47,30.39,30.44,75300.0,18.5652,18.614,18.5652,18.5957,75300.0
2010-05-13 10:00:00,30.43,30.54,30.4,30.53,65500.0,18.5896,18.6568,18.5713,18.6507,65500.0
2010-05-13 10:10:00,30.54,30.63,30.49,30.6,94200.0,18.6568,18.7118,18.6263,18.6935,94200.0
2010-05-13 10:20:00,30.6,30.6,30.54,30.59,55800.0,18.6935,18.6935,18.6568,18.6873,55800.0
2010-05-13 10:30:00,30.59,30.68,30.56,30.65,106800.0,18.6873,18.7423,18.669,18.724,106800.0
2010-05-13 10:40:00,30.66,30.68,30.65,30.67,56800.0,18.7301,18.7423,18.724,18.7362,56800.0
2010-05-13 10:50:00,30.66,30.67,30.63,30.63,64700.0,18.7301,18.7362,18.7118,18.7118,64700.0
2010-05-13 11:00:00,30.63,30.64,30.57,30.6,98100.0,18.7118,18.7179,18.6751,18.6935,98100.0
2010-05-13 11:10:00,30.61,30.62,30.59,30.6,33700.0,18.6996,18.7057,18.6873,18.6935,33700.0
2010-05-13 11:20:00,30.6,30.61,30.57,30.57,49500.0,18.6935,18.6996,18.6751,18.6751,49500.0
2010-05-13 11:30:00,30.57,30.57,30.51,30.53,51600.0,18.6751,18.6751,18.6385,18.6507,51600.0
2010-05-13 11:40:00,30.54,30.55,30.5,30.51,44400.0,18.6568,18.6629,18.6324,18.6385,44400.0
2010-05-13 11:50:00,30.52,30.52,30.46,30.5,40100.0,18.6446,18.6446,18.6079,18.6324,40100.0
2010-05-13 12:00:00,30.5,30.58,30.5,30.57,40300.0,18.6324,18.6812,18.6324,18.6751,40300.0
2010-05-13 12:10:00,30.57,30.58,30.48,30.53,32000.0,18.6751,18.6812,18.6201,18.6507,32000.0
2010-05-13 12:20:00,30.52,30.57,30.5,30.52,23000.0,18.6446,18.6751,18.6324,18.6446,23000.0
2010-05-13 12:30:00,30.52,30.56,30.51,30.52,16600.0,18.6446,18.669,18.6385,18.6446,16600.0
2010-05-13 12:40:00,30.52,30.56,30.52,30.52,15800.0,18.6446,18.669,18.6446,18.6446,15800.0
2010-05-13 12:50:00,30.5,30.54,30.5,30.51,11500.0,18.6324,18.6568,18.6324,18.6385,11500.0
2010-05-13 13:00:00,30.5,30.52,30.46,30.48,43900.0,18.6324,18.6446,18.6079,18.6201,43900.0
2010-05-13 13:10:00,30.48,30.6,30.47,30.59,31000.0,18.6201,18.6935,18.614,18.6873,31000.0
2010-05-13 13:20:00,30.59,30.61,30.55,30.56,23300.0,18.6873,18.6996,18.6629,18.669,23300.0
2010-05-13 13:30:00,30.56,30.61,30.56,30.57,25000.0,18.669,18.6996,18.669,18.6751,25000.0
2010-05-13 13:40:00,30.57,30.58,30.49,30.53,37000.0,18.6751,18.6812,18.6263,18.6507,37000.0
2010-05-13 13:50:00,30.54,30.54,30.49,30.5,38200.0,18.6568,18.6568,18.6263,18.6324,38200.0
2010-05-13 14:00:00,30.5,30.52,30.49,30.49,29300.0,18.6324,18.6446,18.6263,18.6263,29300.0
2010-05-13 14:10:00,30.49,30.52,30.47,30.5,22200.0,18.6263,18.6446,18.614,18.6324,22200.0
2010-05-13 14:20:00,30.49,30.5,30.47,30.47,30100.0,18.6263,18.6324,18.614,18.614,30100.0
2010-05-13 14:30:00,30.47,30.49,30.43,30.47,22400.0,18.614,18.6263,18.5896,18.614,22400.0
2010-05-13 14:40:00,30.47,30.47,30.38,30.39,42500.0,18.614,18.614,18.5591,18.5652,42500.0
2010-05-13 14:50:00,30.38,30.39,30.33,30.34,89700.0,18.5591,18.5652,18.5285,18.5346,89700.0
2010-05-13 15:00:00,30.34,30.4,30.34,30.35,51300.0,18.5346,18.5713,18.5346,18.5407,51300.0
2010-05-13 15:10:00,30.34,30.34,30.19,30.23,159400.0,18.5346,18.5346,18.443,18.4674,159400.0
2010-05-13 15:20:00,30.23,30.24,30.17,30.18,120300.0,18.4674,18.4735,18.4308,18.4369,120300.0
2010-05-13 15:30:00,30.18,30.2,30.14,30.15,173700.0,18.4369,18.4491,18.4124,18.4185,173700.0
2010-05-13 15:40:00,30.15,30.21,30.11,30.16,231100.0,18.4185,18.4552,18.3941,18.4247,231100.0
2010-05-13 15:50:00,30.17,30.23,30.08,30.08,337000.0,18.4308,18.4674,18.3758,18.3758,337000.0
2010-05-14 09:30:00,30.01,30.26,29.77,29.77,154900.0,18.333,18.4857,18.1864,18.1864,154900.0
2010-05-14 09:40:00,29.77,29.87,29.69,29.8,209900.0,18.1864,18.2475,18.1375,18.2047,209900.0
2010-05-14 09:50:00,29.79,29.84,29.63,29.65,96400.0,18.1986,18.2292,18.1009,18.1131,96400.0
2010-05-14 10:00:00,29.64,29.68,29.57,29.66,77500.0,18.107,18.1314,18.0642,18.1192,77500.0
2010-05-14 10:10:00,29.66,29.73,29.62,29.63,54500.0,18.1192,18.162,18.0948,18.1009,54500.0
2010-05-14 10:20:00,29.63,29.78,29.6,29.76,173800.0,18.1009,18.1925,18.0826,18.1803,173800.0
2010-05-14 10:30:00,29.77,29.78,29.68,29.7,113400.0,18.1864,18.1925,18.1314,18.1436,113400.0
2010-05-14 10:40:00,29.71,29.77,29.65,29.76,39600.0,18.1498,18.1864,18.1131,18.1803,39600.0
2010-05-14 10:50:00,29.75,29.78,29.7,29.7,31000.0,18.1742,18.1925,18.1436,18.1436,31000.0
2010-05-14 11:00:00,29.7,29.7,29.56,29.6,65100.0,18.1436,18.1436,18.0581,18.0826,65100.0
2010-05-14 11:10:00,29.58,29.64,29.51,29.51,46800.0,18.0703,18.107,18.0276,18.0276,46800.0
2010-05-14 11:20:00,29.52,29.59,29.46,29.52,95800.0,18.0337,18.0764,17.997,18.0337,95800.0
2010-05-14 11:30:00,29.52,29.57,29.5,29.53,49400.0,18.0337,18.0642,18.0215,18.0398,49400.0
2010-05-14 11:40:00,29.53,29.53,29.43,29.44,42000.0,18.0398,18.0398,17.9787,17.9848,42000.0
2010-05-14 11:50:00,29.43,29.46,29.4,29.43,34600.0,17.9787,17.997,17.9604,17.9787,34600.0
2010-05-14 12:00:00,29.43,29.44,29.31,29.36,59700.0,17.9787,17.9848,17.9054,17.9359,59700.0
2010-05-14 12:10:00,29.36,29.45,29.36,29.45,28800.0,17.9359,17.9909,17.9359,17.9909,28800.0
2010-05-14 12:20:00,29.45,29.52,29.39,29.44,40000.0,17.9909,18.0337,17.9543,17.9848,40000.0
2010-05-14 12:30:00,29.44,29.47,29.41,29.47,43500.0,17.9848,18.0031,17.9665,18.0031,43500.0
2010-05-14 12:40:00,29.46,29.47,29.37,29.39,51700.0,17.997,18.0031,17.9421,17.9543,51700.0
2010-05-14 12:50:00,29.4,29.51,29.4,29.5,27900.0,17.9604,18.0276,17.9604,18.0215,27900.0
2010-05-14 13:00:00,29.5,29.53,29.47,29.5,22600.0,18.0215,18.0398,18.0031,18.0215,22600.0
2010-05-14 13:10:00,29.51,29.54,29.43,29.45,34100.0,18.0276,18.0459,17.9787,17.9909,34100.0
2010-05-14 13:20:00,29.45,29.49,29.44,29.47,26100.0,17.9909,18.0154,17.9848,18.0031,26100.0
2010-05-14 13:30:00,29.47,29.47,29.37,29.39,71200.0,18.0031,18.0031,17.9421,17.9543,71200.0
2010-05-14 13:40:00,29.4,29.41,29.35,29.38,35300.0,17.9604,17.9665,17.9298,17.9482,35300.0
2010-05-14 13:50:00,29.38,29.47,29.37,29.42,35900.0,17.9482,18.0031,17.9421,17.9726,35900.0
2010-05-14 14:00:00,29.41,29.43,29.38,29.38,29500.0,17.9665,17.9787,17.9482,17.9482,29500.0
2010-05-14 14:10:00,29.39,29.4,29.3,29.35,58600.0,17.9543,17.9604,17.8993,17.9298,58600.0
2010-05-14 14:20:00,29.36,29.42,29.36,29.41,43000.0,17.9359,17.9726,17.9359,17.9665,43000.0
2010-05-14 14:30:00,29.42,29.49,29.4,29.49,44600.0,17.9726,18.0154,17.9604,18.0154,44600.0
2010-05-14 14:40:00,29.49,29.49,29.44,29.48,34100.0,18.0154,18.0154,17.9848,18.0092,34100.0
2010-05-14 14:50:00,29.49,29.51,29.4,29.42,56800.0,18.0154,18.0276,17.9604,17.9726,56800.0
2010-05-14 15:00:00,29.42,29.45,29.38,29.41,66600.0,17.9726,17.9909,17.9482,17.9665,66600.0
2010-05-14 15:10:00,29.41,29.45,29.36,29.37,73500.0,17.9665,17.9909,17.9359,17.9421,73500.0
2010-05-14 15:20:00,29.37,29.39,29.3,29.38,84700.0,17.9421,17.9543,17.8993,17.9482,84700.0
2010-05-14 15:30:00,29.37,29.39,29.3,29.33,136000.0,17.9421,17.9543,17.8993,17.9176,136000.0
2010-05-14 15:40:00,29.33,29.45,29.33,29.41,221500.0,17.9176,17.9909,17.9176,17.9665,221500.0
2010-05-14 15:50:00,29.41,29.53,29.39,29.47,447700.0,17.9665,18.0398,17.9543,18.0031,447700.0
2010-05-17 09:30:00,29.64,29.97,29.52,29.91,68700.0,18.107,18.3086,18.0337,18.2719,68700.0
2010-05-17 09:40:00,29.91,29.92,29.74,29.83,64700.0,18.2719,18.278,18.1681,18.2231,64700.0
2010-05-17 09:50:00,29.83,29.89,29.81,29.87,89400.0,18.2231,18.2597,18.2108,18.2475,89400.0
2010-05-17 10:00:00,29.86,29.9,29.83,29.87,116800.0,18.2414,18.2658,18.2231,18.2475,116800.0
2010-05-17 10:10:00,29.87,30.0,29.87,29.98,111500.0,18.2475,18.3269,18.2475,18.3147,111500.0
2010-05-17 10:20:00,29.99,30.0,29.91,29.98,73000.0,18.3208,18.3269,18.2719,18.3147,73000.0
2010-05-17 10:30:00,29.98,30.03,29.91,29.94,70500.0,18.3147,18.3452,18.2719,18.2903,70500.0
2010-05-17 10:40:00,29.94,29.96,29.87,29.9,58900.0,18.2903,18.3025,18.2475,18.2658,58900.0
2010-05-17 10:50:00,29.9,29.97,29.89,29.9,53200.0,18.2658,18.3086,18.2597,18.2658,53200.0
2010-05-17 11:00:00,29.89,29.95,29.88,29.95,70000.0,18.2597,18.2964,18.2536,18.2964,70000.0
2010-05-17 11:10:00,29.94,29.95,29.87,29.87,124000.0,18.2903,18.2964,18.2475,18.2475,124000.0
2010-05-17 11:20:00,29.87,29.94,29.87,29.89,100100.0,18.2475,18.2903,18.2475,18.2597,100100.0
2010-05-17 11:30:00,29.89,29.92,29.88,29.88,47000.0,18.2597,18.278,18.2536,18.2536,47000.0
2010-05-17 11:40:00,29.88,29.92,29.86,29.9,59300.0,18.2536,18.278,18.2414,18.2658,59300.0
2010-05-17 11:50:00,29.9,29.91,29.85,29.85,93800.0,18.2658,18.2719,18.2353,18.2353,93800.0
2010-05-17 12:00:00,29.85,29.86,29.6,29.63,210800.0,18.2353,18.2414,18.0826,18.1009,210800.0
2010-05-17 12:10:00,29.62,29.73,29.62,29.73,52700.0,18.0948,18.162,18.0948,18.162,52700.0
2010-05-17 12:20:00,29.71,29.8,29.71,29.75,93000.0,18.1498,18.2047,18.1498,18.1742,93000.0
2010-05-17 12:30:00,29.75,29.84,29.75,29.81,40200.0,18.1742,18.2292,18.1742,18.2108,40200.0
2010-05-17 12:40:00,29.81,29.82,29.79,29.79,24600.0,18.2108,18.217,18.1986,18.1986,24600.0
2010-05-17 12:50:00,29.79,29.8,29.71,29.71,27500.0,18.1986,18.2047,18.1498,18.1498,27500.0
2010-05-17 13:00:00,29.72,29.75,29.7,29.71,30700.0,18.1559,18.1742,18.1436,18.1498,30700.0
2010-05-17 13:10:00,29.71,29.83,29.7,29.82,41800.0,18.1498,18.2231,18.1436,18.217,41800.0
2010-05-17 13:20:00,29.83,29.83,29.77,29.8,41800.0,18.2231,18.2231,18.1864,18.2047,41800.0
2010-05-17 13:30:00,29.79,29.85,29.75,29.76,42000.0,18.1986,18.2353,18.1742,18.1803,42000.0
2010-05-17 13:40:00,29.76,29.76,29.72,29.75,51700.0,18.1803,18.1803,18.1559,18.1742,51700.0
2010-05-17 13:50:00,29.76,29.85,29.72,29.85,38700.0,18.1803,18.2353,18.1559,18.2353,38700.0
2010-05-17 14:00:00,29.86,29.92,29.82,29.82,51600.0,18.2414,18.278,18.217,18.217,51600.0
2010-05-17 14:10:00,29.82,29.85,29.8,29.85,53100.0,18.217,18.2353,18.2047,18.2353,53100.0
2010-05-17 14:20:00,29.85,29.86,29.77,29.79,42800.0,18.2353,18.2414,18.1864,18.1986,42800.0
2010-05-17 14:30:00,29.79,29.88,29.79,29.88,83900.0,18.1986,18.2536,18.1986,18.2536,83900.0
2010-05-17 14:40:00,29.87,29.96,29.87,29.92,58200.0,18.2475,18.3025,18.2475,18.278,58200.0
2010-05-17 14:50:00,29.92,29.96,29.89,29.94,33100.0,18.278,18.3025,18.2597,18.2903,33100.0
2010-05-17 15:00:00,29.94,30.01,29.87,29.87,45700.0,18.2903,18.333,18.2475,18.2475,45700.0
2010-05-17 15:10:00,29.88,29.92,29.82,29.84,101700.0,18.2536,18.278,18.217,18.2292,101700.0
2010-05-17 15:20:00,29.85,29.89,29.81,29.87,94200.0,18.2353,18.2597,18.2108,18.2475,94200.0
2010-05-17 15:30:00,29.87,30.05,29.86,30.05,115700.0,18.2475,18.3575,18.2414,18.3575,115700.0
2010-05-17 15:40:00,30.06,30.07,30.0,30.01,146000.0,18.3636,18.3697,18.3269,18.333,146000.0
2010-05-17 15:50:00,30.01,30.04,29.98,29.99,188700.0,18.333,18.3514,18.3147,18.3208,188700.0
2010-05-18 09:30:00,30.18,30.3,30.14,30.28,60900.0,18.4369,18.5102,18.4124,18.498,60900.0
2010-05-18 09:40:00,30.28,30.39,30.27,30.35,27400.0,18.498,18.5652,18.4919,18.5407,27400.0
2010-05-18 09:50:00,30.34,30.38,30.28,30.33,43000.0,18.5346,18.5591,18.498,18.5285,43000.0
2010-05-18 10:00:00,30.34,30.39,30.28,30.36,87400.0,18.5346,18.5652,18.498,18.5468,87400.0
2010-05-18 10:10:00,30.35,30.39,30.29,30.35,32300.0,18.5407,18.5652,18.5041,18.5407,32300.0
2010-05-18 10:20:00,30.35,30.35,30.21,30.21,34400.0,18.5407,18.5407,18.4552,18.4552,34400.0
2010-05-18 10:30:00,30.22,30.24,30.16,30.23,40300.0,18.4613,18.4735,18.4247,18.4674,40300.0
2010-05-18 10:40:00,30.23,30.24,30.01,30.02,76000.0,18.4674,18.4735,18.333,18.3391,76000.0
2010-05-18 10:50:00,30.02,30.05,29.91,30.03,58700.0,18.3391,18.3575,18.2719,18.3452,58700.0
2010-05-18 11:00:00,30.04,30.11,30.03,30.11,63100.0,18.3514,18.3941,18.3452,18.3941,63100.0
2010-05-18 11:10:00,30.1,30.17,30.09,30.13,46600.0,18.388,18.4308,18.3819,18.4063,46600.0
2010-05-18 11:20:00,30.13,30.19,30.11,30.18,45100.0,18.4063,18.443,18.3941,18.4369,45100.0
2010-05-18 11:30:00,30.19,30.2,30.14,30.15,26600.0,18.443,18.4491,18.4124,18.4185,26600.0
2010-05-18 11:40:00,30.15,30.16,29.99,30.04,37300.0,18.4185,18.4247,18.3208,18.3514,37300.0
2010-05-18 11:50:00,30.02,30.04,29.98,29.98,34600.0,18.3391,18.3514,18.3147,18.3147,34600.0
2010-05-18 12:00:00,29.98,30.0,29.89,29.98,45800.0,18.3147,18.3269,18.2597,18.3147,45800.0
2010-05-18 12:10:00,29.99,30.06,29.96,30.02,29700.0,18.3208,18.3636,18.3025,18.3391,29700.0
2010-05-18 12:20:00,30.03,30.06,29.95,30.01,32100.0,18.3452,18.3636,18.2964,18.333,32100.0
2010-05-18 12:30:00,30.01,30.06,29.99,29.99,37500.0,18.333,18.3636,18.3208,18.3208,37500.0
2010-05-18 12:40:00,29.99,30.07,29.98,30.06,40700.0,18.3208,18.3697,18.3147,18.3636,40700.0
2010-05-18 12:50:00,30.06,30.06,29.95,29.96,34300.0,18.3636,18.3636,18.2964,18.3025,34300.0
2010-05-18 13:00:00,29.95,29.96,29.8,29.9,84000.0,18.2964,18.3025,18.2047,18.2658,84000.0
2010-05-18 13:10:00,29.91,29.92,29.79,29.85,38200.0,18.2719,18.278,18.1986,18.2353,38200.0
2010-05-18 13:20:00,29.85,29.92,29.85,29.88,28000.0,18.2353,18.278,18.2353,18.2536,28000.0
2010-05-18 13:30:00,29.89,29.94,29.84,29.87,33600.0,18.2597,18.2903,18.2292,18.2475,33600.0
2010-05-18 13:40:00,29.88,29.91,29.8,29.9,59400.0,18.2536,18.2719,18.2047,18.2658,59400.0
2010-05-18 13:50:00,29.89,29.92,29.81,29.82,57500.0,18.2597,18.278,18.2108,18.217,57500.0
2010-05-18 14:00:00,29.82,29.9,29.82,29.88,48900.0,18.217,18.2658,18.217,18.2536,48900.0
2010-05-18 14:10:00,29.87,29.92,29.86,29.89,42300.0,18.2475,18.278,18.2414,18.2597,42300.0
2010-05-18 14:20:00,29.88,29.89,29.77,29.84,59400.0,18.2536,18.2597,18.1864,18.2292,59400.0
2010-05-18 14:30:00,29.84,29.85,29.63,29.67,82200.0,18.2292,18.2353,18.1009,18.1253,82200.0
2010-05-18 14:40:00,29.68,29.81,29.66,29.74,52800.0,18.1314,18.2108,18.1192,18.1681,52800.0
2010-05-18 14:50:00,29.74,29.8,29.72,29.77,69800.0,18.1681,18.2047,18.1559,18.1864,69800.0
2010-05-18 15:00:00,29.78,29.79,29.7,29.79,65400.0,18.1925,18.1986,18.1436,18.1986,65400.0
2010-05-18 15:10:00,29.78,29.93,29.78,29.84,112800.0,18.1925,18.2842,18.1925,18.2292,112800.0
2010-05-18 15:20:00,29.84,29.85,29.7,29.71,64800.0,18.2292,18.2353,18.1436,18.1498,64800.0
2010-05-18 15:30:00,29.71,29.76,29.71,29.76,101300.0,18.1498,18.1803,18.1498,18.1803,101300.0
2010-05-18 15:40:00,29.77,29.84,29.72,29.75,120200.0,18.1864,18.2292,18.1559,18.1742,120200.0
2010-05-18 15:50:00,29.74,29.8,29.73,29.75,189600.0,18.1681,18.2047,18.162,18.1742,189600.0
2010-05-19 09:30:00,29.75,29.92,29.64,29.88,73100.0,18.1742,18.278,18.107,18.2536,73100.0
2010-05-19 09:40:00,29.88,30.03,29.83,29.95,99300.0,18.2536,18.3452,18.2231,18.2964,99300.0
2010-05-19 09:50:00,29.96,30.01,29.88,29.93,51800.0,18.3025,18.333,18.2536,18.2842,51800.0
2010-05-19 10:00:00,29.92,29.92,29.74,29.8,66700.0,18.278,18.278,18.1681,18.2047,66700.0
2010-05-19 10:10:00,29.8,29.86,29.65,29.69,81600.0,18.2047,18.2414,18.1131,18.1375,81600.0
2010-05-19 10:20:00,29.7,29.84,29.59,29.79,139500.0,18.1436,18.2292,18.0764,18.1986,139500.0
2010-05-19 10:30:00,29.8,29.89,29.72,29.8,102500.0,18.2047,18.2597,18.1559,18.2047,102500.0
2010-05-19 10:40:00,29.8,29.84,29.7,29.71,80200.0,18.2047,18.2292,18.1436,18.1498,80200.0
2010-05-19 10:50:00,29.71,29.82,29.69,29.8,66900.0,18.1498,18.217,18.1375,18.2047,66900.0
2010-05-19 11:00:00,29.8,29.82,29.74,29.76,74800.0,18.2047,18.217,18.1681,18.1803,74800.0
2010-05-19 11:10:00,29.75,29.76,29.66,29.69,61100.0,18.1742,18.1803,18.1192,18.1375,61100.0
2010-05-19 11:20:00,29.69,29.71,29.57,29.65,38200.0,18.1375,18.1498,18.0642,18.1131,38200.0
2010-05-19 11:30:00,29.65,29.68,29.58,29.61,40600.0,18.1131,18.1314,18.0703,18.0887,40600.0
2010-05-19 11:40:00,29.61,29.63,29.47,29.48,68600.0,18.0887,18.1009,18.0031,18.0092,68600.0
2010-05-19 11:50:00,29.5,29.63,29.48,29.6,68900.0,18.0215,18.1009,18.0092,18.0826,68900.0
2010-05-19 12:00:00,29.59,29.65,29.56,29.62,51200.0,18.0764,18.1131,18.0581,18.0948,51200.0
2010-05-19 12:10:00,29.63,29.66,29.56,29.59,114100.0,18.1009,18.1192,18.0581,18.0764,114100.0
2010-05-19 12:20:00,29.59,29.74,29.59,29.68,64300.0,18.0764,18.1681,18.0764,18.1314,64300.0
2010-05-19 12:30:00,29.68,29.68,29.62,29.65,46300.0,18.1314,18.1314,18.0948,18.1131,46300.0
2010-05-19 12:40:00,29.62,29.62,29.51,29.51,41200.0,18.0948,18.0948,18.0276,18.0276,41200.0
2010-05-19 12:50:00,29.52,29.65,29.51,29.65,64800.0,18.0337,18.1131,18.0276,18.1131,64800.0
2010-05-19 13:00:00,29.66,29.66,29.56,29.63,91700.0,18.1192,18.1192,18.0581,18.1009,91700.0
2010-05-19 13:10:00,29.63,29.63,29.57,29.62,36700.0,18.1009,18.1009,18.0642,18.0948,36700.0
2010-05-19 13:20:00,29.62,29.7,29.61,29.63,61900.0,18.0948,18.1436,18.0887,18.1009,61900.0
2010-05-19 13:30:00,29.62,29.63,29.55,29.61,39100.0,18.0948,18.1009,18.052,18.0887,39100.0
2010-05-19 13:40:00,29.61,29.65,29.59,29.64,58800.0,18.0887,18.1131,18.0764,18.107,58800.0
2010-05-19 13:50:00,29.64,29.66,29.54,29.59,62800.0,18.107,18.1192,18.0459,18.0764,62800.0
2010-05-19 14:00:00,29.59,29.67,29.57,29.59,97600.0,18.0764,18.1253,18.0642,18.0764,97600.0
2010-05-19 14:10:00,29.58,29.61,29.53,29.54,62600.0,18.0703,18.0887,18.0398,18.0459,62600.0
2010-05-19 14:20:00,29.54,29.59,29.52,29.59,57000.0,18.0459,18.0764,18.0337,18.0764,57000.0
2010-05-19 14:30:00,29.58,29.59,29.52,29.53,63100.0,18.0703,18.0764,18.0337,18.0398,63100.0
2010-05-19 14:40:00,29.53,29.67,29.52,29.66,73400.0,18.0398,18.1253,18.0337,18.1192,73400.0
2010-05-19 14:50:00,29.66,29.66,29.57,29.58,65900.0,18.1192,18.1192,18.0642,18.0703,65900.0
2010-05-19 15:00:00,29.59,29.63,29.48,29.49,73900.0,18.0764,18.1009,18.0092,18.0154,73900.0
2010-05-19 15:10:00,29.49,29.6,29.47,29.57,74700.0,18.0154,18.0826,18.0031,18.0642,74700.0
2010-05-19 15:20:00,29.58,29.64,29.52,29.64,130100.0,18.0703,18.107,18.0337,18.107,130100.0
2010-05-19 15:30:00,29.65,29.75,29.59,29.73,149100.0,18.1131,18.1742,18.0764,18.162,149100.0
2010-05-19 15:40:00,29.73,29.75,29.61,29.62,556900.0,18.162,18.1742,18.0887,18.0948,556900.0
2010-05-19 15:50:00,29.63,29.66,29.56,29.61,481500.0,18.1009,18.1192,18.0581,18.0887,481500.0
2010-05-20 09:30:00,28.96,29.31,28.93,29.16,97700.0,17.6916,17.9054,17.6733,17.8138,97700.0
2010-05-20 09:40:00,29.16,29.24,29.08,29.24,57000.0,17.8138,17.8626,17.7649,17.8626,57000.0
2010-05-20 09:50:00,29.23,29.29,29.21,29.21,59200.0,17.8565,17.8932,17.8443,17.8443,59200.0
2010-05-20 10:00:00,29.2,29.27,29.11,29.18,111000.0,17.8382,17.881,17.7832,17.826,111000.0
2010-05-20 10:10:00,29.17,29.19,29.06,29.13,190200.0,17.8199,17.8321,17.7527,17.7954,190200.0
2010-05-20 10:20:00,29.12,29.14,28.98,29.1,214300.0,17.7893,17.8015,17.7038,17.7771,214300.0
2010-05-20 10:30:00,29.1,29.19,29.07,29.07,112000.0,17.7771,17.8321,17.7588,17.7588,112000.0
2010-05-20 10:40:00,29.07,29.1,28.99,29.05,95600.0,17.7588,17.7771,17.7099,17.7466,95600.0
2010-05-20 10:50:00,29.04,29.15,29.04,29.05,77200.0,17.7405,17.8077,17.7405,17.7466,77200.0
2010-05-20 11:00:00,29.05,29.15,29.03,29.12,65600.0,17.7466,17.8077,17.7343,17.7893,65600.0
2010-05-20 11:10:00,29.11,29.13,29.04,29.09,554500.0,17.7832,17.7954,17.7405,17.771,554500.0
2010-05-20 11:20:00,29.09,29.24,29.09,29.22,185600.0,17.771,17.8626,17.771,17.8504,185600.0
2010-05-20 11:30:00,29.22,29.23,29.17,29.19,101100.0,17.8504,17.8565,17.8199,17.8321,101100.0
2010-05-20 11:40:00,29.19,29.19,29.13,29.13,89700.0,17.8321,17.8321,17.7954,17.7954,89700.0
2010-05-20 11:50:00,29.12,29.14,29.05,29.05,108600.0,17.7893,17.8015,17.7466,17.7466,108600.0
2010-05-20 12:00:00,29.06,29.11,29.04,29.09,117100.0,17.7527,17.7832,17.7405,17.771,117100.0
2010-05-20 12:10:00,29.1,29.1,29.02,29.05,239000.0,17.7771,17.7771,17.7282,17.7466,239000.0
2010-05-20 12:20:00,29.05,29.07,29.01,29.02,71900.0,17.7466,17.7588,17.7221,17.7282,71900.0
2010-05-20 12:30:00,29.03,29.04,28.97,29.02,81800.0,17.7343,17.7405,17.6977,17.7282,81800.0
2010-05-20 12:40:00,29.0,29.01,28.97,28.99,84100.0,17.716,17.7221,17.6977,17.7099,84100.0
2010-05-20 12:50:00,28.99,28.99,28.9,28.91,161400.0,17.7099,17.7099,17.6549,17.661,161400.0
2010-05-20 13:00:00,28.91,29.0,28.9,28.96,206000.0,17.661,17.716,17.6549,17.6916,206000.0
2010-05-20 13:10:00,28.95,28.99,28.94,28.99,118500.0,17.6855,17.7099,17.6794,17.7099,118500.0
2010-05-20 13:20:00,28.99,29.12,28.97,29.05,109400.0,17.7099,17.7893,17.6977,17.7466,109400.0
2010-05-20 13:30:00,29.05,29.16,29.04,29.05,173700.0,17.7466,17.8138,17.7405,17.7466,173700.0
2010-05-20 13:40:00,29.06,29.13,29.04,29.05,127700.0,17.7527,17.7954,17.7405,17.7466,127700.0
2010-05-20 13:50:00,29.06,29.07,29.01,29.05,371800.0,17.7527,17.7588,17.7221,17.7466,371800.0
2010-05-20 14:00:00,29.06,29.08,28.96,29.06,461300.0,17.7527,17.7649,17.6916,17.7527,461300.0
2010-05-20 14:10:00,29.07,29.22,29.06,29.22,88800.0,17.7588,17.8504,17.7527,17.8504,88800.0
2010-05-20 14:20:00,29.22,29.27,29.14,29.19,145500.0,17.8504,17.881,17.8015,17.8321,145500.0
2010-05-20 14:30:00,29.18,29.3,29.15,29.29,179500.0,17.826,17.8993,17.8077,17.8932,179500.0
2010-05-20 14:40:00,29.28,29.32,29.22,29.28,158100.0,17.8871,17.9115,17.8504,17.8871,158100.0
2010-05-20 14:50:00,29.28,29.33,29.19,29.2,308000.0,17.8871,17.9176,17.8321,17.8382,308000.0
2010-05-20 15:00:00,29.2,29.26,29.11,29.2,255800.0,17.8382,17.8749,17.7832,17.8382,255800.0
2010-05-20 15:10:00,29.2,29.25,29.15,29.22,215500.0,17.8382,17.8687,17.8077,17.8504,215500.0
2010-05-20 15:20:00,29.22,29.27,29.18,29.19,203200.0,17.8504,17.881,17.826,17.8321,203200.0
2010-05-20 15:30:00,29.19,29.27,29.16,29.16,183700.0,17.8321,17.881,17.8138,17.8138,183700.0
2010-05-20 15:40:00,29.16,29.19,29.02,29.08,341800.0,17.8138,17.8321,17.7282,17.7649,341800.0
2010-05-20 15:50:00,29.08,29.08,28.86,28.86,820400.0,17.7649,17.7649,17.6305,17.6305,820400.0
2010-05-21 09:30:00,28.67,28.84,28.5,28.81,1203500.0,17.5144,17.6183,17.4106,17.5999,1203500.0
2010-05-21 09:40:00,28.8,29.1,28.79,29.07,177400.0,17.5938,17.7771,17.5877,17.7588,177400.0
2010-05-21 09:50:00,29.06,29.26,29.06,29.1,138900.0,17.7527,17.8749,17.7527,17.7771,138900.0
2010-05-21 10:00:00,29.09,29.18,29.01,29.08,103500.0,17.771,17.826,17.7221,17.7649,103500.0
2010-05-21 10:10:00,29.08,29.12,28.95,29.0,96700.0,17.7649,17.7893,17.6855,17.716,96700.0
2010-05-21 10:20:00,28.99,29.06,28.92,28.97,136300.0,17.7099,17.7527,17.6671,17.6977,136300.0
2010-05-21 10:30:00,28.96,29.14,28.94,29.11,211400.0,17.6916,17.8015,17.6794,17.7832,211400.0
2010-05-21 10:40:00,29.11,29.15,28.95,28.96,101100.0,17.7832,17.8077,17.6855,17.6916,101100.0
2010-05-21 10:50:00,28.99,29.0,28.85,28.89,98900.0,17.7099,17.716,17.6244,17.6488,98900.0
2010-05-21 11:00:00,28.9,29.0,28.89,29.0,106900.0,17.6549,17.716,17.6488,17.716,106900.0
2010-05-21 11:10:00,28.99,29.05,28.94,29.02,134600.0,17.7099,17.7466,17.6794,17.7282,134600.0
2010-05-21 11:20:00,29.02,29.1,29.0,29.02,93700.0,17.7282,17.7771,17.716,17.7282,93700.0
2010-05-21 11:30:00,29.02,29.11,28.99,29.11,120100.0,17.7282,17.7832,17.7099,17.7832,120100.0
2010-05-21 11:40:00,29.12,29.25,29.09,29.23,232500.0,17.7893,17.8687,17.771,17.8565,232500.0
2010-05-21 11:50:00,29.24,29.32,29.24,29.29,130400.0,17.8626,17.9115,17.8626,17.8932,130400.0
2010-05-21 12:00:00,29.29,29.3,29.2,29.24,183400.0,17.8932,17.8993,17.8382,17.8626,183400.0
2010-05-21 12:10:00,29.24,29.37,29.21,29.37,117700.0,17.8626,17.9421,17.8443,17.9421,117700.0
2010-05-21 12:20:00,29.37,29.39,29.27,29.28,122900.0,17.9421,17.9543,17.881,17.8871,122900.0
2010-05-21 12:30:00,29.28,29.34,29.25,29.33,138700.0,17.8871,17.9237,17.8687,17.9176,138700.0
2010-05-21 12:40:00,29.33,29.37,29.23,29.27,139000.0,17.9176,17.9421,17.8565,17.881,139000.0
2010-05-21 12:50:00,29.26,29.35,29.26,29.29,187600.0,17.8749,17.9298,17.8749,17.8932,187600.0
2010-05-21 13:00:00,29.29,29.31,29.2,29.25,80300.0,17.8932,17.9054,17.8382,17.8687,80300.0
2010-05-21 13:10:00,29.26,29.34,29.25,29.26,148100.0,17.8749,17.9237,17.8687,17.8749,148100.0
2010-05-21 13:20:00,29.27,29.29,29.2,29.26,93300.0,17.881,17.8932,17.8382,17.8749,93300.0
2010-05-21 13:30:00,29.26,29.34,29.25,29.3,91800.0,17.8749,17.9237,17.8687,17.8993,91800.0
2010-05-21 13:40:00,29.29,29.36,29.29,29.33,86400.0,17.8932,17.9359,17.8932,17.9176,86400.0
2010-05-21 13:50:00,29.33,29.35,29.29,29.31,52800.0,17.9176,17.9298,17.8932,17.9054,52800.0
2010-05-21 14:00:00,29.31,29.35,29.19,29.22,74300.0,17.9054,17.9298,17.8321,17.8504,74300.0
2010-05-21 14:10:00,29.22,29.25,29.1,29.14,104200.0,17.8504,17.8687,17.7771,17.8015,104200.0
2010-05-21 14:20:00,29.14,29.23,29.1,29.22,191900.0,17.8015,17.8565,17.7771,17.8504,191900.0
2010-05-21 14:30:00,29.23,29.32,29.23,29.25,126100.0,17.8565,17.9115,17.8565,17.8687,126100.0
2010-05-21 14:40:00,29.25,29.28,29.12,29.19,75400.0,17.8687,17.8871,17.7893,17.8321,75400.0
2010-05-21 14:50:00,29.2,29.22,29.14,29.21,164200.0,17.8382,17.8504,17.8015,17.8443,164200.0
2010-05-21 15:00:00,29.21,29.26,29.17,29.17,153700.0,17.8443,17.8749,17.8199,17.8199,153700.0
2010-05-21 15:10:00,29.16,29.19,29.05,29.07,185800.0,17.8138,17.8321,17.7466,17.7588,185800.0
2010-05-21 15:20:00,29.08,29.21,29.07,29.16,305200.0,17.7649,17.8443,17.7588,17.8138,305200.0
2010-05-21 15:30:00,29.16,29.18,29.11,29.14,374500.0,17.8138,17.826,17.7832,17.8015,374500.0
2010-05-21 15:40:00,29.14,29.36,29.12,29.27,354300.0,17.8015,17.9359,17.7893,17.881,354300.0
2010-05-21 15:50:00,29.28,29.48,29.27,29.48,423100.0,17.8871,18.0092,17.881,18.0092,423100.0
2010-05-24 09:30:00,29.12,29.35,29.06,29.2,158800.0,17.7893,17.9298,17.7527,17.8382,158800.0
2010-05-24 09:40:00,29.21,29.31,29.15,29.3,158500.0,17.8443,17.9054,17.8077,17.8993,158500.0
2010-05-24 09:50:00,29.3,29.35,29.24,29.34,83800.0,17.8993,17.9298,17.8626,17.9237,83800.0
2010-05-24 10:00:00,29.34,29.47,29.29,29.4,93100.0,17.9237,18.0031,17.8932,17.9604,93100.0
2010-05-24 10:10:00,29.4,29.52,29.37,29.52,80400.0,17.9604,18.0337,17.9421,18.0337,80400.0
2010-05-24 10:20:00,29.52,29.55,29.45,29.51,145400.0,18.0337,18.052,17.9909,18.0276,145400.0
2010-05-24 10:30:00,29.51,29.55,29.48,29.51,107200.0,18.0276,18.052,18.0092,18.0276,107200.0
2010-05-24 10:40:00,29.5,29.51,29.42,29.44,126100.0,18.0215,18.0276,17.9726,17.9848,126100.0
2010-05-24 10:50:00,29.43,29.44,29.38,29.41,74500.0,17.9787,17.9848,17.9482,17.9665,74500.0
2010-05-24 11:00:00,29.4,29.42,29.34,29.38,79600.0,17.9604,17.9726,17.9237,17.9482,79600.0
2010-05-24 11:10:00,29.38,29.41,29.3,29.35,112400.0,17.9482,17.9665,17.8993,17.9298,112400.0
2010-05-24 11:20:00,29.33,29.37,29.3,29.32,86800.0,17.9176,17.9421,17.8993,17.9115,86800.0
2010-05-24 11:30:00,29.32,29.36,29.3,29.35,57800.0,17.9115,17.9359,17.8993,17.9298,57800.0
2010-05-24 11:40:00,29.36,29.39,29.34,29.39,77500.0,17.9359,17.9543,17.9237,17.9543,77500.0
2010-05-24 11:50:00,29.39,29.39,29.32,29.35,73400.0,17.9543,17.9543,17.9115,17.9298,73400.0
2010-05-24 12:00:00,29.35,29.41,29.33,29.38,60700.0,17.9298,17.9665,17.9176,17.9482,60700.0
2010-05-24 12:10:00,29.38,29.38,29.28,29.32,93800.0,17.9482,17.9482,17.8871,17.9115,93800.0
2010-05-24 12:20:00,29.31,29.35,29.28,29.35,69100.0,17.9054,17.9298,17.8871,17.9298,69100.0
2010-05-24 12:30:00,29.35,29.35,29.25,29.25,162900.0,17.9298,17.9298,17.8687,17.8687,162900.0
2010-05-24 12:40:00,29.26,29.32,29.24,29.31,202600.0,17.8749,17.9115,17.8626,17.9054,202600.0
2010-05-24 12:50:00,29.31,29.36,29.27,29.33,65800.0,17.9054,17.9359,17.881,17.9176,65800.0
2010-05-24 13:00:00,29.33,29.35,29.28,29.29,54800.0,17.9176,17.9298,17.8871,17.8932,54800.0
2010-05-24 13:10:00,29.29,29.31,29.26,29.26,65800.0,17.8932,17.9054,17.8749,17.8749,65800.0
2010-05-24 13:20:00,29.26,29.32,29.25,29.28,52900.0,17.8749,17.9115,17.8687,17.8871,52900.0
2010-05-24 13:30:00,29.28,29.3,29.23,29.23,57600.0,17.8871,17.8993,17.8565,17.8565,57600.0
2010-05-24 13:40:00,29.23,29.25,29.18,29.2,65300.0,17.8565,17.8687,17.826,17.8382,65300.0
2010-05-24 13:50:00,29.2,29.24,29.17,29.24,132500.0,17.8382,17.8626,17.8199,17.8626,132500.0
2010-05-24 14:00:00,29.23,29.24,29.19,29.2,78500.0,17.8565,17.8626,17.8321,17.8382,78500.0
2010-05-24 14:10:00,29.21,29.27,29.21,29.25,43500.0,17.8443,17.881,17.8443,17.8687,43500.0
2010-05-24 14:20:00,29.26,29.28,29.23,29.24,73600.0,17.8749,17.8871,17.8565,17.8626,73600.0
2010-05-24 14:30:00,29.25,29.26,29.22,29.23,110700.0,17.8687,17.8749,17.8504,17.8565,110700.0
2010-05-24 14:40:00,29.23,29.23,29.17,29.18,75800.0,17.8565,17.8565,17.8199,17.826,75800.0
2010-05-24 14:50:00,29.18,29.23,29.17,29.19,79300.0,17.826,17.8565,17.8199,17.8321,79300.0
2010-05-24 15:00:00,29.19,29.2,29.1,29.1,98100.0,17.8321,17.8382,17.7771,17.7771,98100.0
2010-05-24 15:10:00,29.1,29.14,29.09,29.12,98600.0,17.7771,17.8015,17.771,17.7893,98600.0
2010-05-24 15:20:00,29.12,29.19,29.11,29.15,102400.0,17.7893,17.8321,17.7832,17.8077,102400.0
2010-05-24 15:30:00,29.16,29.2,29.14,29.17,189700.0,17.8138,17.8382,17.8015,17.8199,189700.0
2010-05-24 15:40:00,29.17,29.18,29.08,29.1,204900.0,17.8199,17.826,17.7649,17.7771,204900.0
2010-05-24 15:50:00,29.09,29.09,29.0,29.0,699600.0,17.771,17.771,17.716,17.716,699600.0
2010-05-25 09:30:00,28.56,28.74,28.42,28.42,128500.0,17.4472,17.5572,17.3617,17.3617,128500.0
2010-05-25 09:40:00,28.43,28.56,28.33,28.51,142400.0,17.3678,17.4472,17.3067,17.4167,142400.0
2010-05-25 09:50:00,28.5,28.53,28.41,28.45,62800.0,17.4106,17.4289,17.3556,17.38,62800.0
2010-05-25 10:00:00,28.45,28.62,28.44,28.57,132900.0,17.38,17.4839,17.3739,17.4533,132900.0
2010-05-25 10:10:00,28.58,28.67,28.53,28.55,88900.0,17.4594,17.5144,17.4289,17.4411,88900.0
2010-05-25 10:20:00,28.56,28.59,28.47,28.58,126600.0,17.4472,17.4656,17.3922,17.4594,126600.0
2010-05-25 10:30:00,28.57,28.58,28.5,28.51,103600.0,17.4533,17.4594,17.4106,17.4167,103600.0
2010-05-25 10:40:00,28.51,28.51,28.39,28.41,71400.0,17.4167,17.4167,17.3434,17.3556,71400.0
2010-05-25 10:50:00,28.41,28.52,28.39,28.5,59400.0,17.3556,17.4228,17.3434,17.4106,59400.0
2010-05-25 11:00:00,28.51,28.64,28.5,28.58,136600.0,17.4167,17.4961,17.4106,17.4594,136600.0
2010-05-25 11:10:00,28.58,28.59,28.51,28.51,84300.0,17.4594,17.4656,17.4167,17.4167,84300.0
2010-05-25 11:20:00,28.51,28.58,28.49,28.54,81700.0,17.4167,17.4594,17.4045,17.435,81700.0
2010-05-25 11:30:00,28.53,28.56,28.46,28.52,60200.0,17.4289,17.4472,17.3861,17.4228,60200.0
2010-05-25 11:40:00,28.51,28.56,28.49,28.5,50000.0,17.4167,17.4472,17.4045,17.4106,50000.0
2010-05-25 11:50:00,28.5,28.62,28.5,28.62,62000.0,17.4106,17.4839,17.4106,17.4839,62000.0
2010-05-25 12:00:00,28.62,28.68,28.59,28.65,122100.0,17.4839,17.5205,17.4656,17.5022,122100.0
2010-05-25 12:10:00,28.65,28.66,28.6,28.6,111300.0,17.5022,17.5083,17.4717,17.4717,111300.0
2010-05-25 12:20:00,28.59,28.63,28.55,28.57,145800.0,17.4656,17.49,17.4411,17.4533,145800.0
2010-05-25 12:30:00,28.57,28.6,28.47,28.53,193300.0,17.4533,17.4717,17.3922,17.4289,193300.0
2010-05-25 12:40:00,28.53,28.58,28.49,28.55,134300.0,17.4289,17.4594,17.4045,17.4411,134300.0
2010-05-25 12:50:00,28.56,28.58,28.52,28.55,48100.0,17.4472,17.4594,17.4228,17.4411,48100.0
2010-05-25 13:00:00,28.55,28.59,28.53,28.55,199600.0,17.4411,17.4656,17.4289,17.4411,199600.0
2010-05-25 13:10:00,28.55,28.55,28.47,28.51,75500.0,17.4411,17.4411,17.3922,17.4167,75500.0
2010-05-25 13:20:00,28.51,28.59,28.49,28.57,80500.0,17.4167,17.4656,17.4045,17.4533,80500.0
2010-05-25 13:30:00,28.58,28.59,28.52,28.55,93700.0,17.4594,17.4656,17.4228,17.4411,93700.0
2010-05-25 13:40:00,28.55,28.58,28.5,28.56,82800.0,17.4411,17.4594,17.4106,17.4472,82800.0
2010-05-25 13:50:00,28.56,28.61,28.53,28.58,83300.0,17.4472,17.4778,17.4289,17.4594,83300.0
2010-05-25 14:00:00,28.57,28.65,28.53,28.56,112200.0,17.4533,17.5022,17.4289,17.4472,112200.0
2010-05-25 14:10:00,28.57,28.68,28.57,28.67,79200.0,17.4533,17.5205,17.4533,17.5144,79200.0
2010-05-25 14:20:00,28.68,28.76,28.61,28.73,230300.0,17.5205,17.5694,17.4778,17.5511,230300.0
2010-05-25 14:30:00,28.72,28.77,28.66,28.69,182900.0,17.545,17.5755,17.5083,17.5266,182900.0
2010-05-25 14:40:00,28.68,28.78,28.66,28.74,226500.0,17.5205,17.5816,17.5083,17.5572,226500.0
2010-05-25 14:50:00,28.73,28.75,28.64,28.66,395000.0,17.5511,17.5633,17.4961,17.5083,395000.0
2010-05-25 15:00:00,28.66,28.76,28.65,28.72,181700.0,17.5083,17.5694,17.5022,17.545,181700.0
2010-05-25 15:10:00,28.72,28.74,28.6,28.65,267000.0,17.545,17.5572,17.4717,17.5022,267000.0
2010-05-25 15:20:00,28.65,28.79,28.65,28.79,315600.0,17.5022,17.5877,17.5022,17.5877,315600.0
2010-05-25 15:30:00,28.79,28.8,28.68,28.69,507000.0,17.5877,17.5938,17.5205,17.5266,507000.0
2010-05-25 15:40:00,28.69,28.78,28.68,28.77,233800.0,17.5266,17.5816,17.5205,17.5755,233800.0
2010-05-25 15:50:00,28.77,28.8,28.65,28.8,535800.0,17.5755,17.5938,17.5022,17.5938,535800.0
2010-05-26 09:30:00,28.91,29.32,28.61,28.83,223300.0,17.661,17.9115,17.4778,17.6122,223300.0
2010-05-26 09:40:00,28.83,28.83,28.71,28.75,157200.0,17.6122,17.6122,17.5389,17.5633,157200.0
2010-05-26 09:50:00,28.74,28.97,28.73,28.96,111700.0,17.5572,17.6977,17.5511,17.6916,111700.0
2010-05-26 10:00:00,28.97,29.04,28.97,29.04,246800.0,17.6977,17.7405,17.6977,17.7405,246800.0
2010-05-26 10:10:00,29.03,29.06,28.97,28.99,210800.0,17.7343,17.7527,17.6977,17.7099,210800.0
2010-05-26 10:20:00,28.99,29.01,28.92,29.0,101200.0,17.7099,17.7221,17.6671,17.716,101200.0
2010-05-26 10:30:00,28.99,29.11,28.97,29.07,118900.0,17.7099,17.7832,17.6977,17.7588,118900.0
2010-05-26 10:40:00,29.07,29.08,28.95,28.96,77500.0,17.7588,17.7649,17.6855,17.6916,77500.0
2010-05-26 10:50:00,28.96,29.01,28.9,28.95,45000.0,17.6916,17.7221,17.6549,17.6855,45000.0
2010-05-26 11:00:00,28.95,28.98,28.87,28.98,46300.0,17.6855,17.7038,17.6366,17.7038,46300.0
2010-05-26 11:10:00,28.97,29.02,28.94,28.97,43000.0,17.6977,17.7282,17.6794,17.6977,43000.0
2010-05-26 11:20:00,28.97,28.99,28.86,28.86,46300.0,17.6977,17.7099,17.6305,17.6305,46300.0
2010-05-26 11:30:00,28.85,28.94,28.84,28.89,50900.0,17.6244,17.6794,17.6183,17.6488,50900.0
2010-05-26 11:40:00,28.89,28.94,28.8,28.85,84500.0,17.6488,17.6794,17.5938,17.6244,84500.0
2010-05-26 11:50:00,28.85,28.87,28.79,28.85,82900.0,17.6244,17.6366,17.5877,17.6244,82900.0
2010-05-26 12:00:00,28.87,28.95,28.85,28.92,54300.0,17.6366,17.6855,17.6244,17.6671,54300.0
2010-05-26 12:10:00,28.92,28.93,28.84,28.85,58800.0,17.6671,17.6733,17.6183,17.6244,58800.0
2010-05-26 12:20:00,28.85,28.88,28.79,28.8,64500.0,17.6244,17.6427,17.5877,17.5938,64500.0
2010-05-26 12:30:00,28.8,28.85,28.76,28.82,87300.0,17.5938,17.6244,17.5694,17.6061,87300.0
2010-05-26 12:40:00,28.82,28.84,28.74,28.78,55000.0,17.6061,17.6183,17.5572,17.5816,55000.0
2010-05-26 12:50:00,28.79,28.86,28.77,28.86,42400.0,17.5877,17.6305,17.5755,17.6305,42400.0
2010-05-26 13:00:00,28.86,28.93,28.85,28.91,64900.0,17.6305,17.6733,17.6244,17.661,64900.0
2010-05-26 13:10:00,28.91,28.91,28.79,28.81,86900.0,17.661,17.661,17.5877,17.5999,86900.0
2010-05-26 13:20:00,28.81,28.84,28.77,28.77,136100.0,17.5999,17.6183,17.5755,17.5755,136100.0
2010-05-26 13:30:00,28.77,28.87,28.77,28.84,40500.0,17.5755,17.6366,17.5755,17.6183,40500.0
2010-05-26 13:40:00,28.84,28.88,28.78,28.81,142500.0,17.6183,17.6427,17.5816,17.5999,142500.0
2010-05-26 13:50:00,28.8,28.83,28.76,28.78,68900.0,17.5938,17.6122,17.5694,17.5816,68900.0
2010-05-26 14:00:00,28.79,28.81,28.74,28.74,113200.0,17.5877,17.5999,17.5572,17.5572,113200.0
2010-05-26 14:10:00,28.73,28.75,28.64,28.69,102500.0,17.5511,17.5633,17.4961,17.5266,102500.0
2010-05-26 14:20:00,28.68,28.71,28.62,28.64,112900.0,17.5205,17.5389,17.4839,17.4961,112900.0
2010-05-26 14:30:00,28.64,28.67,28.51,28.61,201000.0,17.4961,17.5144,17.4167,17.4778,201000.0
2010-05-26 14:40:00,28.6,28.62,28.48,28.51,135900.0,17.4717,17.4839,17.3984,17.4167,135900.0
2010-05-26 14:50:00,28.51,28.53,28.45,28.5,135100.0,17.4167,17.4289,17.38,17.4106,135100.0
2010-05-26 15:00:00,28.49,28.56,28.47,28.48,270000.0,17.4045,17.4472,17.3922,17.3984,270000.0
2010-05-26 15:10:00,28.48,28.51,28.4,28.43,208500.0,17.3984,17.4167,17.3495,17.3678,208500.0
2010-05-26 15:20:00,28.43,28.46,28.19,28.27,274500.0,17.3678,17.3861,17.2212,17.2701,274500.0
2010-05-26 15:30:00,28.27,28.4,28.23,28.38,390500.0,17.2701,17.3495,17.2456,17.3373,390500.0
2010-05-26 15:40:00,28.37,28.48,28.33,28.37,266800.0,17.3312,17.3984,17.3067,17.3312,266800.0
2010-05-26 15:50:00,28.36,28.44,28.34,28.34,324300.0,17.325,17.3739,17.3128,17.3128,324300.0
2010-05-27 09:30:00,28.55,28.92,28.55,28.63,91600.0,17.4411,17.6671,17.4411,17.49,91600.0
2010-05-27 09:40:00,28.64,28.86,28.64,28.73,70600.0,17.4961,17.6305,17.4961,17.5511,70600.0
2010-05-27 09:50:00,28.72,28.74,28.62,28.68,75100.0,17.545,17.5572,17.4839,17.5205,75100.0
2010-05-27 10:00:00,28.68,28.73,28.57,28.7,50900.0,17.5205,17.5511,17.4533,17.5327,50900.0
2010-05-27 10:10:00,28.7,28.81,28.7,28.75,80500.0,17.5327,17.5999,17.5327,17.5633,80500.0
2010-05-27 10:20:00,28.74,28.83,28.7,28.83,48200.0,17.5572,17.6122,17.5327,17.6122,48200.0
2010-05-27 10:30:00,28.83,28.85,28.76,28.76,107100.0,17.6122,17.6244,17.5694,17.5694,107100.0
2010-05-27 10:40:00,28.77,28.79,28.71,28.74,24300.0,17.5755,17.5877,17.5389,17.5572,24300.0
2010-05-27 10:50:00,28.74,28.8,28.73,28.75,25100.0,17.5572,17.5938,17.5511,17.5633,25100.0
2010-05-27 11:00:00,28.75,28.8,28.68,28.69,45400.0,17.5633,17.5938,17.5205,17.5266,45400.0
2010-05-27 11:10:00,28.71,28.71,28.64,28.7,43500.0,17.5389,17.5389,17.4961,17.5327,43500.0
2010-05-27 11:20:00,28.7,28.77,28.69,28.75,77200.0,17.5327,17.5755,17.5266,17.5633,77200.0
2010-05-27 11:30:00,28.76,28.77,28.64,28.64,33800.0,17.5694,17.5755,17.4961,17.4961,33800.0
2010-05-27 11:40:00,28.64,28.68,28.64,28.68,27400.0,17.4961,17.5205,17.4961,17.5205,27400.0
2010-05-27 11:50:00,28.68,28.75,28.68,28.74,43300.0,17.5205,17.5633,17.5205,17.5572,43300.0
2010-05-27 12:00:00,28.74,28.74,28.68,28.7,22200.0,17.5572,17.5572,17.5205,17.5327,22200.0
2010-05-27 12:10:00,28.7,28.76,28.68,28.72,101600.0,17.5327,17.5694,17.5205,17.545,101600.0
2010-05-27 12:20:00,28.72,28.74,28.67,28.7,41900.0,17.545,17.5572,17.5144,17.5327,41900.0
2010-05-27 12:30:00,28.7,28.71,28.65,28.67,45600.0,17.5327,17.5389,17.5022,17.5144,45600.0
2010-05-27 12:40:00,28.67,28.7,28.64,28.68,20900.0,17.5144,17.5327,17.4961,17.5205,20900.0
2010-05-27 12:50:00,28.69,28.73,28.66,28.72,30600.0,17.5266,17.5511,17.5083,17.545,30600.0
2010-05-27 13:00:00,28.72,28.72,28.65,28.67,107800.0,17.545,17.545,17.5022,17.5144,107800.0
2010-05-27 13:10:00,28.66,28.75,28.65,28.74,37600.0,17.5083,17.5633,17.5022,17.5572,37600.0
2010-05-27 13:20:00,28.74,28.76,28.72,28.75,38600.0,17.5572,17.5694,17.545,17.5633,38600.0
2010-05-27 13:30:00,28.75,28.82,28.73,28.8,55800.0,17.5633,17.6061,17.5511,17.5938,55800.0
2010-05-27 13:40:00,28.8,28.82,28.73,28.76,48300.0,17.5938,17.6061,17.5511,17.5694,48300.0
2010-05-27 13:50:00,28.77,28.78,28.72,28.73,70400.0,17.5755,17.5816,17.545,17.5511,70400.0
2010-05-27 14:00:00,28.73,28.8,28.73,28.78,51800.0,17.5511,17.5938,17.5511,17.5816,51800.0
2010-05-27 14:10:00,28.8,28.82,28.77,28.79,137900.0,17.5938,17.6061,17.5755,17.5877,137900.0
2010-05-27 14:20:00,28.78,28.8,28.76,28.79,113500.0,17.5816,17.5938,17.5694,17.5877,113500.0
2010-05-27 14:30:00,28.78,28.8,28.75,28.76,106100.0,17.5816,17.5938,17.5633,17.5694,106100.0
2010-05-27 14:40:00,28.77,28.79,28.73,28.76,80300.0,17.5755,17.5877,17.5511,17.5694,80300.0
2010-05-27 14:50:00,28.75,28.76,28.7,28.76,38800.0,17.5633,17.5694,17.5327,17.5694,38800.0
2010-05-27 15:00:00,28.76,28.77,28.73,28.74,151700.0,17.5694,17.5755,17.5511,17.5572,151700.0
2010-05-27 15:10:00,28.74,28.81,28.72,28.73,199800.0,17.5572,17.5999,17.545,17.5511,199800.0
2010-05-27 15:20:00,28.73,28.75,28.66,28.69,98600.0,17.5511,17.5633,17.5083,17.5266,98600.0
2010-05-27 15:30:00,28.7,28.7,28.65,28.67,201400.0,17.5327,17.5327,17.5022,17.5144,201400.0
2010-05-27 15:40:00,28.67,28.71,28.64,28.7,169600.0,17.5144,17.5389,17.4961,17.5327,169600.0
2010-05-27 15:50:00,28.71,28.82,28.7,28.82,634700.0,17.5389,17.6061,17.5327,17.6061,634700.0
2010-05-28 09:30:00,28.8,28.92,28.56,28.73,91200.0,17.5938,17.6671,17.4472,17.5511,91200.0
2010-05-28 09:40:00,28.73,28.74,28.58,28.69,66000.0,17.5511,17.5572,17.4594,17.5266,66000.0
2010-05-28 09:50:00,28.68,28.69,28.57,28.68,60100.0,17.5205,17.5266,17.4533,17.5205,60100.0
2010-05-28 10:00:00,28.68,28.71,28.65,28.69,77200.0,17.5205,17.5389,17.5022,17.5266,77200.0
2010-05-28 10:10:00,28.69,28.72,28.65,28.68,54800.0,17.5266,17.545,17.5022,17.5205,54800.0
2010-05-28 10:20:00,28.68,28.71,28.62,28.66,39800.0,17.5205,17.5389,17.4839,17.5083,39800.0
2010-05-28 10:30:00,28.67,28.74,28.64,28.68,45800.0,17.5144,17.5572,17.4961,17.5205,45800.0
2010-05-28 10:40:00,28.67,28.68,28.55,28.58,53200.0,17.5144,17.5205,17.4411,17.4594,53200.0
2010-05-28 10:50:00,28.6,28.64,28.53,28.57,67700.0,17.4717,17.4961,17.4289,17.4533,67700.0
2010-05-28 11:00:00,28.57,28.61,28.52,28.57,60700.0,17.4533,17.4778,17.4228,17.4533,60700.0
2010-05-28 11:10:00,28.56,28.6,28.51,28.53,44200.0,17.4472,17.4717,17.4167,17.4289,44200.0
2010-05-28 11:20:00,28.52,28.56,28.5,28.55,47500.0,17.4228,17.4472,17.4106,17.4411,47500.0
2010-05-28 11:30:00,28.56,28.57,28.53,28.55,41900.0,17.4472,17.4533,17.4289,17.4411,41900.0
2010-05-28 11:40:00,28.55,28.63,28.55,28.6,43200.0,17.4411,17.49,17.4411,17.4717,43200.0
2010-05-28 11:50:00,28.6,28.62,28.57,28.61,42400.0,17.4717,17.4839,17.4533,17.4778,42400.0
2010-05-28 12:00:00,28.61,28.64,28.57,28.64,81600.0,17.4778,17.4961,17.4533,17.4961,81600.0
2010-05-28 12:10:00,28.65,28.68,28.63,28.68,26300.0,17.5022,17.5205,17.49,17.5205,26300.0
2010-05-28 12:20:00,28.68,28.7,28.67,28.69,22100.0,17.5205,17.5327,17.5144,17.5266,22100.0
2010-05-28 12:30:00,28.69,28.71,28.47,28.5,103200.0,17.5266,17.5389,17.3922,17.4106,103200.0
2010-05-28 12:40:00,28.5,28.61,28.41,28.49,146100.0,17.4106,17.4778,17.3556,17.4045,146100.0
2010-05-28 12:50:00,28.48,28.55,28.47,28.52,52300.0,17.3984,17.4411,17.3922,17.4228,52300.0
2010-05-28 13:00:00,28.53,28.59,28.5,28.54,55700.0,17.4289,17.4656,17.4106,17.435,55700.0
2010-05-28 13:10:00,28.52,28.58,28.49,28.58,33000.0,17.4228,17.4594,17.4045,17.4594,33000.0
2010-05-28 13:20:00,28.59,28.61,28.55,28.58,24400.0,17.4656,17.4778,17.4411,17.4594,24400.0
2010-05-28 13:30:00,28.58,28.6,28.54,28.55,32900.0,17.4594,17.4717,17.435,17.4411,32900.0
2010-05-28 13:40:00,28.56,28.56,28.49,28.52,35200.0,17.4472,17.4472,17.4045,17.4228,35200.0
2010-05-28 13:50:00,28.52,28.58,28.5,28.51,30400.0,17.4228,17.4594,17.4106,17.4167,30400.0
2010-05-28 14:00:00,28.51,28.51,28.42,28.49,58800.0,17.4167,17.4167,17.3617,17.4045,58800.0
2010-05-28 14:10:00,28.49,28.55,28.47,28.55,25500.0,17.4045,17.4411,17.3922,17.4411,25500.0
2010-05-28 14:20:00,28.55,28.6,28.52,28.59,23100.0,17.4411,17.4717,17.4228,17.4656,23100.0
2010-05-28 14:30:00,28.58,28.61,28.55,28.6,21800.0,17.4594,17.4778,17.4411,17.4717,21800.0
2010-05-28 14:40:00,28.6,28.68,28.59,28.67,55600.0,17.4717,17.5205,17.4656,17.5144,55600.0
2010-05-28 14:50:00,28.67,28.73,28.65,28.68,47800.0,17.5144,17.5511,17.5022,17.5205,47800.0
2010-05-28 15:00:00,28.67,28.73,28.65,28.67,42500.0,17.5144,17.5511,17.5022,17.5144,42500.0
2010-05-28 15:10:00,28.67,28.73,28.67,28.7,53800.0,17.5144,17.5511,17.5144,17.5327,53800.0
2010-05-28 15:20:00,28.71,28.79,28.7,28.78,56600.0,17.5389,17.5877,17.5327,17.5816,56600.0
2010-05-28 15:30:00,28.79,28.84,28.77,28.77,68100.0,17.5877,17.6183,17.5755,17.5755,68100.0
2010-05-28 15:40:00,28.78,28.8,28.61,28.72,161400.0,17.5816,17.5938,17.4778,17.545,161400.0
2010-05-28 15:50:00,28.71,28.73,28.52,28.53,331800.0,17.5389,17.5511,17.4228,17.4289,331800.0
2010-06-01 09:30:00,28.39,28.45,28.16,28.24,73900.0,17.3434,17.38,17.2029,17.2517,73900.0
2010-06-01 09:40:00,28.24,28.44,28.24,28.41,69300.0,17.2517,17.3739,17.2517,17.3556,69300.0
2010-06-01 09:50:00,28.42,28.49,28.37,28.41,41800.0,17.3617,17.4045,17.3312,17.3556,41800.0
2010-06-01 10:00:00,28.41,28.56,28.41,28.51,51600.0,17.3556,17.4472,17.3556,17.4167,51600.0
2010-06-01 10:10:00,28.52,28.6,28.48,28.6,37500.0,17.4228,17.4717,17.3984,17.4717,37500.0
2010-06-01 10:20:00,28.61,28.8,28.58,28.73,72400.0,17.4778,17.5938,17.4594,17.5511,72400.0
2010-06-01 10:30:00,28.73,28.79,28.65,28.66,50400.0,17.5511,17.5877,17.5022,17.5083,50400.0
2010-06-01 10:40:00,28.66,28.71,28.65,28.69,38000.0,17.5083,17.5389,17.5022,17.5266,38000.0
2010-06-01 10:50:00,28.69,28.69,28.64,28.65,35000.0,17.5266,17.5266,17.4961,17.5022,35000.0
2010-06-01 11:00:00,28.66,28.67,28.63,28.66,20000.0,17.5083,17.5144,17.49,17.5083,20000.0
2010-06-01 11:10:00,28.65,28.66,28.59,28.63,30200.0,17.5022,17.5083,17.4656,17.49,30200.0
2010-06-01 11:20:00,28.62,28.68,28.6,28.66,17400.0,17.4839,17.5205,17.4717,17.5083,17400.0
2010-06-01 11:30:00,28.66,28.69,28.61,28.66,19400.0,17.5083,17.5266,17.4778,17.5083,19400.0
2010-06-01 11:40:00,28.65,28.65,28.55,28.57,23200.0,17.5022,17.5022,17.4411,17.4533,23200.0
2010-06-01 11:50:00,28.57,28.59,28.5,28.51,34600.0,17.4533,17.4656,17.4106,17.4167,34600.0
2010-06-01 12:00:00,28.5,28.55,28.49,28.52,28400.0,17.4106,17.4411,17.4045,17.4228,28400.0
2010-06-01 12:10:00,28.51,28.58,28.51,28.56,27300.0,17.4167,17.4594,17.4167,17.4472,27300.0
2010-06-01 12:20:00,28.57,28.62,28.55,28.61,19600.0,17.4533,17.4839,17.4411,17.4778,19600.0
2010-06-01 12:30:00,28.6,28.63,28.59,28.63,16000.0,17.4717,17.49,17.4656,17.49,16000.0
2010-06-01 12:40:00,28.63,28.65,28.59,28.61,20100.0,17.49,17.5022,17.4656,17.4778,20100.0
2010-06-01 12:50:00,28.61,28.62,28.54,28.54,17200.0,17.4778,17.4839,17.435,17.435,17200.0
2010-06-01 13:00:00,28.55,28.61,28.55,28.61,25900.0,17.4411,17.4778,17.4411,17.4778,25900.0
2010-06-01 13:10:00,28.61,28.71,28.6,28.69,33400.0,17.4778,17.5389,17.4717,17.5266,33400.0
2010-06-01 13:20:00,28.69,28.73,28.68,28.72,18100.0,17.5266,17.5511,17.5205,17.545,18100.0
2010-06-01 13:30:00,28.72,28.75,28.69,28.72,16700.0,17.545,17.5633,17.5266,17.545,16700.0
2010-06-01 13:40:00,28.72,28.74,28.69,28.73,20900.0,17.545,17.5572,17.5266,17.5511,20900.0
2010-06-01 13:50:00,28.73,28.73,28.59,28.59,44400.0,17.5511,17.5511,17.4656,17.4656,44400.0
2010-06-01 14:00:00,28.58,28.62,28.49,28.52,75700.0,17.4594,17.4839,17.4045,17.4228,75700.0
2010-06-01 14:10:00,28.52,28.58,28.51,28.54,38400.0,17.4228,17.4594,17.4167,17.435,38400.0
2010-06-01 14:20:00,28.54,28.6,28.52,28.57,20000.0,17.435,17.4717,17.4228,17.4533,20000.0
2010-06-01 14:30:00,28.57,28.63,28.57,28.6,22500.0,17.4533,17.49,17.4533,17.4717,22500.0
2010-06-01 14:40:00,28.58,28.64,28.57,28.62,34800.0,17.4594,17.4961,17.4533,17.4839,34800.0
2010-06-01 14:50:00,28.62,28.63,28.53,28.58,45500.0,17.4839,17.49,17.4289,17.4594,45500.0
2010-06-01 15:00:00,28.58,28.6,28.49,28.5,69500.0,17.4594,17.4717,17.4045,17.4106,69500.0
2010-06-01 15:10:00,28.49,28.54,28.43,28.43,72000.0,17.4045,17.435,17.3678,17.3678,72000.0
2010-06-01 15:20:00,28.44,28.46,28.34,28.42,146500.0,17.3739,17.3861,17.3128,17.3617,146500.0
2010-06-01 15:30:00,28.41,28.5,28.39,28.47,65300.0,17.3556,17.4106,17.3434,17.3922,65300.0
2010-06-01 15:40:00,28.46,28.48,28.32,28.33,127500.0,17.3861,17.3984,17.3006,17.3067,127500.0
2010-06-01 15:50:00,28.34,28.35,28.17,28.2,271700.0,17.3128,17.3189,17.209,17.2273,271700.0
2010-06-02 09:30:00,28.26,28.31,28.02,28.03,112200.0,17.264,17.2945,17.1173,17.1234,112200.0
2010-06-02 09:40:00,28.02,28.12,28.02,28.12,56500.0,17.1173,17.1784,17.1173,17.1784,56500.0
2010-06-02 09:50:00,28.12,28.13,28.06,28.09,32200.0,17.1784,17.1845,17.1418,17.1601,32200.0
2010-06-02 10:00:00,28.11,28.25,28.08,28.22,53800.0,17.1723,17.2578,17.154,17.2395,53800.0
2010-06-02 10:10:00,28.23,28.29,28.19,28.28,53700.0,17.2456,17.2823,17.2212,17.2762,53700.0
2010-06-02 10:20:00,28.27,28.34,28.26,28.29,26600.0,17.2701,17.3128,17.264,17.2823,26600.0
2010-06-02 10:30:00,28.31,28.39,28.3,28.34,27300.0,17.2945,17.3434,17.2884,17.3128,27300.0
2010-06-02 10:40:00,28.35,28.35,28.26,28.29,21500.0,17.3189,17.3189,17.264,17.2823,21500.0
2010-06-02 10:50:00,28.28,28.34,28.25,28.32,33100.0,17.2762,17.3128,17.2578,17.3006,33100.0
2010-06-02 11:00:00,28.32,28.41,28.32,28.4,31700.0,17.3006,17.3556,17.3006,17.3495,31700.0
2010-06-02 11:10:00,28.4,28.42,28.36,28.39,35600.0,17.3495,17.3617,17.325,17.3434,35600.0
2010-06-02 11:20:00,28.39,28.43,28.38,28.39,42500.0,17.3434,17.3678,17.3373,17.3434,42500.0
2010-06-02 11:30:00,28.39,28.43,28.36,28.4,33600.0,17.3434,17.3678,17.325,17.3495,33600.0
2010-06-02 11:40:00,28.41,28.49,28.4,28.47,42800.0,17.3556,17.4045,17.3495,17.3922,42800.0
2010-06-02 11:50:00,28.46,28.55,28.45,28.53,117000.0,17.3861,17.4411,17.38,17.4289,117000.0
2010-06-02 12:00:00,28.53,28.55,28.5,28.54,48100.0,17.4289,17.4411,17.4106,17.435,48100.0
2010-06-02 12:10:00,28.53,28.55,28.51,28.51,48300.0,17.4289,17.4411,17.4167,17.4167,48300.0
2010-06-02 12:20:00,28.52,28.53,28.49,28.52,28500.0,17.4228,17.4289,17.4045,17.4228,28500.0
2010-06-02 12:30:00,28.51,28.53,28.5,28.53,19400.0,17.4167,17.4289,17.4106,17.4289,19400.0
2010-06-02 12:40:00,28.53,28.58,28.52,28.58,37800.0,17.4289,17.4594,17.4228,17.4594,37800.0
2010-06-02 12:50:00,28.57,28.59,28.55,28.58,28600.0,17.4533,17.4656,17.4411,17.4594,28600.0
2010-06-02 13:00:00,28.58,28.62,28.58,28.59,77100.0,17.4594,17.4839,17.4594,17.4656,77100.0
2010-06-02 13:10:00,28.59,28.59,28.52,28.54,25600.0,17.4656,17.4656,17.4228,17.435,25600.0
2010-06-02 13:20:00,28.54,28.58,28.52,28.55,36000.0,17.435,17.4594,17.4228,17.4411,36000.0
2010-06-02 13:30:00,28.55,28.6,28.55,28.59,62300.0,17.4411,17.4717,17.4411,17.4656,62300.0
2010-06-02 13:40:00,28.58,28.59,28.54,28.55,34200.0,17.4594,17.4656,17.435,17.4411,34200.0
2010-06-02 13:50:00,28.55,28.56,28.54,28.56,26600.0,17.4411,17.4472,17.435,17.4472,26600.0
2010-06-02 14:00:00,28.56,28.56,28.5,28.55,25200.0,17.4472,17.4472,17.4106,17.4411,25200.0
2010-06-02 14:10:00,28.55,28.56,28.48,28.48,36600.0,17.4411,17.4472,17.3984,17.3984,36600.0
2010-06-02 14:20:00,28.48,28.53,28.47,28.52,31900.0,17.3984,17.4289,17.3922,17.4228,31900.0
2010-06-02 14:30:00,28.52,28.57,28.49,28.57,24000.0,17.4228,17.4533,17.4045,17.4533,24000.0
2010-06-02 14:40:00,28.57,28.66,28.57,28.62,37400.0,17.4533,17.5083,17.4533,17.4839,37400.0
2010-06-02 14:50:00,28.63,28.7,28.63,28.68,66400.0,17.49,17.5327,17.49,17.5205,66400.0
2010-06-02 15:00:00,28.69,28.75,28.67,28.73,71900.0,17.5266,17.5633,17.5144,17.5511,71900.0
2010-06-02 15:10:00,28.74,28.79,28.72,28.76,70400.0,17.5572,17.5877,17.545,17.5694,70400.0
2010-06-02 15:20:00,28.75,28.79,28.74,28.78,81100.0,17.5633,17.5877,17.5572,17.5816,81100.0
2010-06-02 15:30:00,28.77,28.79,28.68,28.72,136200.0,17.5755,17.5877,17.5205,17.545,136200.0
2010-06-02 15:40:00,28.72,28.75,28.68,28.7,115300.0,17.545,17.5633,17.5205,17.5327,115300.0
2010-06-02 15:50:00,28.7,28.86,28.7,28.86,298800.0,17.5327,17.6305,17.5327,17.6305,298800.0
2010-06-03 09:30:00,29.02,29.02,28.75,28.97,134800.0,17.7282,17.7282,17.5633,17.6977,134800.0
2010-06-03 09:40:00,28.97,29.1,28.92,29.08,50900.0,17.6977,17.7771,17.6671,17.7649,50900.0
2010-06-03 09:50:00,29.09,29.14,29.06,29.08,49800.0,17.771,17.8015,17.7527,17.7649,49800.0
2010-06-03 10:00:00,29.08,29.08,28.89,28.98,93400.0,17.7649,17.7649,17.6488,17.7038,93400.0
2010-06-03 10:10:00,28.99,29.0,28.89,28.91,61100.0,17.7099,17.716,17.6488,17.661,61100.0
2010-06-03 10:20:00,28.91,28.92,28.8,28.82,52700.0,17.661,17.6671,17.5938,17.6061,52700.0
2010-06-03 10:30:00,28.82,28.88,28.77,28.83,44800.0,17.6061,17.6427,17.5755,17.6122,44800.0
2010-06-03 10:40:00,28.84,28.93,28.84,28.93,57600.0,17.6183,17.6733,17.6183,17.6733,57600.0
2010-06-03 10:50:00,28.94,29.04,28.93,29.01,121200.0,17.6794,17.7405,17.6733,17.7221,121200.0
2010-06-03 11:00:00,29.01,29.08,29.0,29.03,42400.0,17.7221,17.7649,17.716,17.7343,42400.0
2010-06-03 11:10:00,29.04,29.08,29.03,29.04,71500.0,17.7405,17.7649,17.7343,17.7405,71500.0
2010-06-03 11:20:00,29.03,29.04,28.99,29.0,29200.0,17.7343,17.7405,17.7099,17.716,29200.0
2010-06-03 11:30:00,29.01,29.08,28.99,29.05,25500.0,17.7221,17.7649,17.7099,17.7466,25500.0
2010-06-03 11:40:00,29.05,29.13,29.0,29.1,48100.0,17.7466,17.7954,17.716,17.7771,48100.0
2010-06-03 11:50:00,29.11,29.12,29.05,29.07,21900.0,17.7832,17.7893,17.7466,17.7588,21900.0
2010-06-03 12:00:00,29.06,29.08,28.95,28.99,43900.0,17.7527,17.7649,17.6855,17.7099,43900.0
2010-06-03 12:10:00,28.99,29.04,28.94,28.97,31000.0,17.7099,17.7405,17.6794,17.6977,31000.0
2010-06-03 12:20:00,28.97,28.98,28.83,28.88,94900.0,17.6977,17.7038,17.6122,17.6427,94900.0
2010-06-03 12:30:00,28.88,28.95,28.85,28.93,40200.0,17.6427,17.6855,17.6244,17.6733,40200.0
2010-06-03 12:40:00,28.93,28.96,28.92,28.95,24200.0,17.6733,17.6916,17.6671,17.6855,24200.0
2010-06-03 12:50:00,28.94,28.96,28.91,28.95,19000.0,17.6794,17.6916,17.661,17.6855,19000.0
2010-06-03 13:00:00,28.96,29.01,28.93,29.0,27100.0,17.6916,17.7221,17.6733,17.716,27100.0
2010-06-03 13:10:00,29.0,29.0,28.93,28.93,16400.0,17.716,17.716,17.6733,17.6733,16400.0
2010-06-03 13:20:00,28.93,28.95,28.89,28.9,21800.0,17.6733,17.6855,17.6488,17.6549,21800.0
2010-06-03 13:30:00,28.9,28.96,28.9,28.96,29000.0,17.6549,17.6916,17.6549,17.6916,29000.0
2010-06-03 13:40:00,28.96,29.04,28.96,29.03,33400.0,17.6916,17.7405,17.6916,17.7343,33400.0
2010-06-03 13:50:00,29.02,29.03,28.95,28.97,49100.0,17.7282,17.7343,17.6855,17.6977,49100.0
2010-06-03 14:00:00,28.97,29.0,28.94,29.0,48100.0,17.6977,17.716,17.6794,17.716,48100.0
2010-06-03 14:10:00,29.0,29.05,28.98,29.02,73800.0,17.716,17.7466,17.7038,17.7282,73800.0
2010-06-03 14:20:00,29.02,29.07,29.01,29.02,30100.0,17.7282,17.7588,17.7221,17.7282,30100.0
2010-06-03 14:30:00,29.01,29.11,29.0,29.08,81100.0,17.7221,17.7832,17.716,17.7649,81100.0
2010-06-03 14:40:00,29.08,29.1,29.03,29.03,37800.0,17.7649,17.7771,17.7343,17.7343,37800.0
2010-06-03 14:50:00,29.04,29.06,29.0,29.04,34200.0,17.7405,17.7527,17.716,17.7405,34200.0
2010-06-03 15:00:00,29.04,29.08,29.02,29.04,38600.0,17.7405,17.7649,17.7282,17.7405,38600.0
2010-06-03 15:10:00,29.04,29.04,28.94,28.97,63500.0,17.7405,17.7405,17.6794,17.6977,63500.0
2010-06-03 15:20:00,28.98,29.1,28.98,29.1,55100.0,17.7038,17.7771,17.7038,17.7771,55100.0
2010-06-03 15:30:00,29.09,29.1,29.03,29.06,79600.0,17.771,17.7771,17.7343,17.7527,79600.0
2010-06-03 15:40:00,29.06,29.09,29.02,29.02,81500.0,17.7527,17.771,17.7282,17.7282,81500.0
2010-06-03 15:50:00,29.02,29.07,29.0,29.06,151400.0,17.7282,17.7588,17.716,17.7527,151400.0
2010-06-04 09:30:00,28.44,28.67,28.41,28.47,83500.0,17.3739,17.5144,17.3556,17.3922,83500.0
2010-06-04 09:40:00,28.48,28.51,28.39,28.49,67000.0,17.3984,17.4167,17.3434,17.4045,67000.0
2010-06-04 09:50:00,28.49,28.6,28.45,28.57,47400.0,17.4045,17.4717,17.38,17.4533,47400.0
2010-06-04 10:00:00,28.58,28.59,28.5,28.56,47200.0,17.4594,17.4656,17.4106,17.4472,47200.0
2010-06-04 10:10:00,28.57,28.66,28.57,28.65,50800.0,17.4533,17.5083,17.4533,17.5022,50800.0
2010-06-04 10:20:00,28.65,28.65,28.58,28.59,51500.0,17.5022,17.5022,17.4594,17.4656,51500.0
2010-06-04 10:30:00,28.58,28.59,28.53,28.56,47600.0,17.4594,17.4656,17.4289,17.4472,47600.0
2010-06-04 10:40:00,28.55,28.58,28.52,28.56,40000.0,17.4411,17.4594,17.4228,17.4472,40000.0
2010-06-04 10:50:00,28.55,28.55,28.47,28.49,27900.0,17.4411,17.4411,17.3922,17.4045,27900.0
2010-06-04 11:00:00,28.49,28.56,28.46,28.54,40700.0,17.4045,17.4472,17.3861,17.435,40700.0
2010-06-04 11:10:00,28.54,28.54,28.42,28.42,31600.0,17.435,17.435,17.3617,17.3617,31600.0
2010-06-04 11:20:00,28.42,28.43,28.38,28.39,33200.0,17.3617,17.3678,17.3373,17.3434,33200.0
2010-06-04 11:30:00,28.38,28.45,28.35,28.44,47700.0,17.3373,17.38,17.3189,17.3739,47700.0
2010-06-04 11:40:00,28.44,28.48,28.41,28.48,25100.0,17.3739,17.3984,17.3556,17.3984,25100.0
2010-06-04 11:50:00,28.48,28.48,28.43,28.43,18400.0,17.3984,17.3984,17.3678,17.3678,18400.0
2010-06-04 12:00:00,28.43,28.43,28.31,28.37,70600.0,17.3678,17.3678,17.2945,17.3312,70600.0
2010-06-04 12:10:00,28.38,28.46,28.38,28.4,44300.0,17.3373,17.3861,17.3373,17.3495,44300.0
2010-06-04 12:20:00,28.4,28.42,28.4,28.4,24100.0,17.3495,17.3617,17.3495,17.3495,24100.0
2010-06-04 12:30:00,28.39,28.41,28.36,28.38,58600.0,17.3434,17.3556,17.325,17.3373,58600.0
2010-06-04 12:40:00,28.37,28.37,28.32,28.37,72400.0,17.3312,17.3312,17.3006,17.3312,72400.0
2010-06-04 12:50:00,28.38,28.43,28.38,28.41,12500.0,17.3373,17.3678,17.3373,17.3556,12500.0
2010-06-04 13:00:00,28.41,28.45,28.38,28.44,32200.0,17.3556,17.38,17.3373,17.3739,32200.0
2010-06-04 13:10:00,28.44,28.44,28.35,28.37,32100.0,17.3739,17.3739,17.3189,17.3312,32100.0
2010-06-04 13:20:00,28.36,28.37,28.31,28.36,73400.0,17.325,17.3312,17.2945,17.325,73400.0
2010-06-04 13:30:00,28.35,28.36,28.29,28.29,47200.0,17.3189,17.325,17.2823,17.2823,47200.0
2010-06-04 13:40:00,28.28,28.33,28.26,28.3,17100.0,17.2762,17.3067,17.264,17.2884,17100.0
2010-06-04 13:50:00,28.3,28.3,28.24,28.27,34500.0,17.2884,17.2884,17.2517,17.2701,34500.0
2010-06-04 14:00:00,28.27,28.33,28.23,28.23,38100.0,17.2701,17.3067,17.2456,17.2456,38100.0
2010-06-04 14:10:00,28.23,28.25,28.21,28.21,66900.0,17.2456,17.2578,17.2334,17.2334,66900.0
2010-06-04 14:20:00,28.2,28.26,28.17,28.2,101200.0,17.2273,17.264,17.209,17.2273,101200.0
2010-06-04 14:30:00,28.21,28.24,28.16,28.17,97400.0,17.2334,17.2517,17.2029,17.209,97400.0
2010-06-04 14:40:00,28.17,28.21,28.06,28.06,142200.0,17.209,17.2334,17.1418,17.1418,142200.0
2010-06-04 14:50:00,28.07,28.08,28.01,28.03,128700.0,17.1479,17.154,17.1112,17.1234,128700.0
2010-06-04 15:00:00,28.02,28.15,28.02,28.11,118600.0,17.1173,17.1968,17.1173,17.1723,118600.0
2010-06-04 15:10:00,28.12,28.13,28.03,28.07,83400.0,17.1784,17.1845,17.1234,17.1479,83400.0
2010-06-04 15:20:00,28.07,28.09,28.0,28.02,113700.0,17.1479,17.1601,17.1051,17.1173,113700.0
2010-06-04 15:30:00,28.02,28.06,27.98,28.03,137600.0,17.1173,17.1418,17.0929,17.1234,137600.0
2010-06-04 15:40:00,28.03,28.04,27.89,28.02,180400.0,17.1234,17.1296,17.0379,17.1173,180400.0
2010-06-04 15:50:00,28.02,28.02,27.89,27.96,289900.0,17.1173,17.1173,17.0379,17.0807,289900.0
2010-06-07 09:30:00,27.98,28.07,27.95,28.0,116400.0,17.0929,17.1479,17.0746,17.1051,116400.0
2010-06-07 09:40:00,28.01,28.01,27.92,27.95,97300.0,17.1112,17.1112,17.0562,17.0746,97300.0
2010-06-07 09:50:00,27.95,28.05,27.95,28.0,54300.0,17.0746,17.1357,17.0746,17.1051,54300.0
2010-06-07 10:00:00,28.01,28.05,27.97,28.05,47700.0,17.1112,17.1357,17.0868,17.1357,47700.0
2010-06-07 10:10:00,28.04,28.05,28.01,28.01,72100.0,17.1296,17.1357,17.1112,17.1112,72100.0
2010-06-07 10:20:00,28.01,28.05,27.97,28.0,59000.0,17.1112,17.1357,17.0868,17.1051,59000.0
2010-06-07 10:30:00,27.99,28.01,27.92,27.93,43300.0,17.099,17.1112,17.0562,17.0624,43300.0
2010-06-07 10:40:00,27.93,28.01,27.93,27.99,88100.0,17.0624,17.1112,17.0624,17.099,88100.0
2010-06-07 10:50:00,27.99,28.0,27.82,27.85,136300.0,17.099,17.1051,16.9952,17.0135,136300.0
2010-06-07 11:00:00,27.86,27.92,27.82,27.92,52600.0,17.0196,17.0562,16.9952,17.0562,52600.0
2010-06-07 11:10:00,27.92,27.94,27.85,27.87,48900.0,17.0562,17.0685,17.0135,17.0257,48900.0
2010-06-07 11:20:00,27.86,27.89,27.78,27.89,87300.0,17.0196,17.0379,16.9707,17.0379,87300.0
2010-06-07 11:30:00,27.88,27.93,27.86,27.91,117200.0,17.0318,17.0624,17.0196,17.0501,117200.0
2010-06-07 11:40:00,27.9,27.95,27.89,27.9,61000.0,17.044,17.0746,17.0379,17.044,61000.0
2010-06-07 11:50:00,27.91,27.97,27.91,27.97,34700.0,17.0501,17.0868,17.0501,17.0868,34700.0
2010-06-07 12:00:00,27.97,28.04,27.96,28.02,46300.0,17.0868,17.1296,17.0807,17.1173,46300.0
2010-06-07 12:10:00,28.03,28.04,28.0,28.01,25900.0,17.1234,17.1296,17.1051,17.1112,25900.0
2010-06-07 12:20:00,28.01,28.06,28.0,28.0,34500.0,17.1112,17.1418,17.1051,17.1051,34500.0
2010-06-07 12:30:00,28.0,28.03,28.0,28.03,24500.0,17.1051,17.1234,17.1051,17.1234,24500.0
2010-06-07 12:40:00,28.03,28.07,28.02,28.03,41100.0,17.1234,17.1479,17.1173,17.1234,41100.0
2010-06-07 12:50:00,28.04,28.11,28.04,28.08,46100.0,17.1296,17.1723,17.1296,17.154,46100.0
2010-06-07 13:00:00,28.08,28.08,28.03,28.05,32800.0,17.154,17.154,17.1234,17.1357,32800.0
2010-06-07 13:10:00,28.05,28.1,28.03,28.1,44600.0,17.1357,17.1662,17.1234,17.1662,44600.0
2010-06-07 13:20:00,28.1,28.13,28.08,28.13,41400.0,17.1662,17.1845,17.154,17.1845,41400.0
2010-06-07 13:30:00,28.13,28.17,28.09,28.1,38700.0,17.1845,17.209,17.1601,17.1662,38700.0
2010-06-07 13:40:00,28.1,28.1,28.01,28.02,40900.0,17.1662,17.1662,17.1112,17.1173,40900.0
2010-06-07 13:50:00,28.03,28.04,27.99,28.0,37000.0,17.1234,17.1296,17.099,17.1051,37000.0
2010-06-07 14:00:00,28.0,28.03,27.97,27.99,40500.0,17.1051,17.1234,17.0868,17.099,40500.0
2010-06-07 14:10:00,27.99,28.01,27.95,27.97,46200.0,17.099,17.1112,17.0746,17.0868,46200.0
2010-06-07 14:20:00,27.96,27.99,27.91,27.97,49000.0,17.0807,17.099,17.0501,17.0868,49000.0
2010-06-07 14:30:00,27.97,27.99,27.89,27.94,66700.0,17.0868,17.099,17.0379,17.0685,66700.0
2010-06-07 14:40:00,27.94,27.95,27.82,27.87,53400.0,17.0685,17.0746,16.9952,17.0257,53400.0
2010-06-07 14:50:00,27.87,27.88,27.81,27.84,86300.0,17.0257,17.0318,16.9891,17.0074,86300.0
2010-06-07 15:00:00,27.84,27.92,27.83,27.91,125700.0,17.0074,17.0562,17.0013,17.0501,125700.0
2010-06-07 15:10:00,27.91,27.91,27.79,27.81,99000.0,17.0501,17.0501,16.9768,16.9891,99000.0
2010-06-07 15:20:00,27.8,27.8,27.69,27.69,104500.0,16.9829,16.9829,16.9157,16.9157,104500.0
2010-06-07 15:30:00,27.69,27.74,27.67,27.72,120000.0,16.9157,16.9463,16.9035,16.9341,120000.0
2010-06-07 15:40:00,27.71,27.72,27.63,27.68,126100.0,16.928,16.9341,16.8791,16.9096,126100.0
2010-06-07 15:50:00,27.68,27.71,27.59,27.59,330700.0,16.9096,16.928,16.8547,16.8547,330700.0
2010-06-08 09:30:00,27.64,27.78,27.6,27.78,73100.0,16.8852,16.9707,16.8608,16.9707,73100.0
2010-06-08 09:40:00,27.77,27.78,27.6,27.63,55800.0,16.9646,16.9707,16.8608,16.8791,55800.0
2010-06-08 09:50:00,27.61,27.64,27.53,27.58,60800.0,16.8669,16.8852,16.818,16.8485,60800.0
2010-06-08 10:00:00,27.57,27.78,27.57,27.78,94300.0,16.8424,16.9707,16.8424,16.9707,94300.0
2010-06-08 10:10:00,27.79,27.79,27.61,27.63,49700.0,16.9768,16.9768,16.8669,16.8791,49700.0
2010-06-08 10:20:00,27.63,27.71,27.62,27.71,59300.0,16.8791,16.928,16.873,16.928,59300.0
2010-06-08 10:30:00,27.72,27.77,27.66,27.67,72700.0,16.9341,16.9646,16.8974,16.9035,72700.0
2010-06-08 10:40:00,27.65,27.66,27.56,27.63,80600.0,16.8913,16.8974,16.8363,16.8791,80600.0
2010-06-08 10:50:00,27.62,27.7,27.56,27.69,57500.0,16.873,16.9219,16.8363,16.9157,57500.0
2010-06-08 11:00:00,27.68,27.71,27.56,27.62,50500.0,16.9096,16.928,16.8363,16.873,50500.0
2010-06-08 11:10:00,27.61,27.7,27.54,27.67,117600.0,16.8669,16.9219,16.8241,16.9035,117600.0
2010-06-08 11:20:00,27.66,27.86,27.66,27.76,102200.0,16.8974,17.0196,16.8974,16.9585,102200.0
2010-06-08 11:30:00,27.76,27.86,27.76,27.8,78700.0,16.9585,17.0196,16.9585,16.9829,78700.0
2010-06-08 11:40:00,27.8,27.83,27.7,27.83,62200.0,16.9829,17.0013,16.9219,17.0013,62200.0
2010-06-08 11:50:00,27.83,27.9,27.82,27.82,93300.0,17.0013,17.044,16.9952,16.9952,93300.0
2010-06-08 12:00:00,27.84,27.9,27.83,27.85,91300.0,17.0074,17.044,17.0013,17.0135,91300.0
2010-06-08 12:10:00,27.85,27.87,27.81,27.86,76100.0,17.0135,17.0257,16.9891,17.0196,76100.0
2010-06-08 12:20:00,27.87,27.87,27.83,27.86,45100.0,17.0257,17.0257,17.0013,17.0196,45100.0
2010-06-08 12:30:00,27.86,27.9,27.84,27.88,34400.0,17.0196,17.044,17.0074,17.0318,34400.0
2010-06-08 12:40:00,27.89,27.92,27.86,27.88,39300.0,17.0379,17.0562,17.0196,17.0318,39300.0
2010-06-08 12:50:00,27.88,27.96,27.88,27.96,43800.0,17.0318,17.0807,17.0318,17.0807,43800.0
2010-06-08 13:00:00,27.95,27.98,27.86,27.9,35200.0,17.0746,17.0929,17.0196,17.044,35200.0
2010-06-08 13:10:00,27.89,27.9,27.84,27.85,31200.0,17.0379,17.044,17.0074,17.0135,31200.0
2010-06-08 13:20:00,27.85,27.89,27.82,27.83,52800.0,17.0135,17.0379,16.9952,17.0013,52800.0
2010-06-08 13:30:00,27.83,27.85,27.74,27.79,61700.0,17.0013,17.0135,16.9463,16.9768,61700.0
2010-06-08 13:40:00,27.78,27.81,27.71,27.72,48700.0,16.9707,16.9891,16.928,16.9341,48700.0
2010-06-08 13:50:00,27.72,27.76,27.65,27.76,57900.0,16.9341,16.9585,16.8913,16.9585,57900.0
2010-06-08 14:00:00,27.76,27.79,27.73,27.73,30300.0,16.9585,16.9768,16.9402,16.9402,30300.0
2010-06-08 14:10:00,27.73,27.81,27.69,27.81,50800.0,16.9402,16.9891,16.9157,16.9891,50800.0
2010-06-08 14:20:00,27.81,27.9,27.79,27.85,152400.0,16.9891,17.044,16.9768,17.0135,152400.0
2010-06-08 14:30:00,27.85,27.89,27.82,27.85,71400.0,17.0135,17.0379,16.9952,17.0135,71400.0
2010-06-08 14:40:00,27.85,27.9,27.82,27.83,111100.0,17.0135,17.044,16.9952,17.0013,111100.0
2010-06-08 14:50:00,27.83,27.83,27.72,27.73,97800.0,17.0013,17.0013,16.9341,16.9402,97800.0
2010-06-08 15:00:00,27.73,27.8,27.7,27.79,157900.0,16.9402,16.9829,16.9219,16.9768,157900.0
2010-06-08 15:10:00,27.79,27.81,27.66,27.69,132100.0,16.9768,16.9891,16.8974,16.9157,132100.0
2010-06-08 15:20:00,27.68,27.89,27.68,27.86,130700.0,16.9096,17.0379,16.9096,17.0196,130700.0
2010-06-08 15:30:00,27.86,27.92,27.83,27.91,113500.0,17.0196,17.0562,17.0013,17.0501,113500.0
2010-06-08 15:40:00,27.91,27.93,27.86,27.88,222500.0,17.0501,17.0624,17.0196,17.0318,222500.0
2010-06-08 15:50:00,27.88,27.95,27.85,27.91,234300.0,17.0318,17.0746,17.0135,17.0501,234300.0
2010-06-09 09:30:00,27.99,28.07,27.92,27.97,80400.0,17.099,17.1479,17.0562,17.0868,80400.0
2010-06-09 09:40:00,27.97,28.02,27.92,28.02,87400.0,17.0868,17.1173,17.0562,17.1173,87400.0
2010-06-09 09:50:00,28.02,28.15,28.02,28.11,39700.0,17.1173,17.1968,17.1173,17.1723,39700.0
2010-06-09 10:00:00,28.12,28.16,28.05,28.06,57700.0,17.1784,17.2029,17.1357,17.1418,57700.0
2010-06-09 10:10:00,28.06,28.17,28.04,28.14,38600.0,17.1418,17.209,17.1296,17.1906,38600.0
2010-06-09 10:20:00,28.15,28.18,28.13,28.16,20800.0,17.1968,17.2151,17.1845,17.2029,20800.0
2010-06-09 10:30:00,28.17,28.19,28.08,28.08,45100.0,17.209,17.2212,17.154,17.154,45100.0
2010-06-09 10:40:00,28.08,28.27,28.06,28.26,114100.0,17.154,17.2701,17.1418,17.264,114100.0
2010-06-09 10:50:00,28.27,28.33,28.26,28.28,91000.0,17.2701,17.3067,17.264,17.2762,91000.0
2010-06-09 11:00:00,28.28,28.39,28.26,28.37,37000.0,17.2762,17.3434,17.264,17.3312,37000.0
2010-06-09 11:10:00,28.38,28.39,28.32,28.32,37600.0,17.3373,17.3434,17.3006,17.3006,37600.0
2010-06-09 11:20:00,28.32,28.44,28.32,28.41,46200.0,17.3006,17.3739,17.3006,17.3556,46200.0
2010-06-09 11:30:00,28.4,28.44,28.4,28.4,22400.0,17.3495,17.3739,17.3495,17.3495,22400.0
2010-06-09 11:40:00,28.39,28.42,28.35,28.35,29600.0,17.3434,17.3617,17.3189,17.3189,29600.0
2010-06-09 11:50:00,28.35,28.4,28.35,28.36,19900.0,17.3189,17.3495,17.3189,17.325,19900.0
2010-06-09 12:00:00,28.36,28.38,28.35,28.38,29400.0,17.325,17.3373,17.3189,17.3373,29400.0
2010-06-09 12:10:00,28.38,28.4,28.37,28.39,14800.0,17.3373,17.3495,17.3312,17.3434,14800.0
2010-06-09 12:20:00,28.39,28.43,28.38,28.38,19200.0,17.3434,17.3678,17.3373,17.3373,19200.0
2010-06-09 12:30:00,28.38,28.38,28.32,28.34,29200.0,17.3373,17.3373,17.3006,17.3128,29200.0
2010-06-09 12:40:00,28.35,28.38,28.33,28.38,21500.0,17.3189,17.3373,17.3067,17.3373,21500.0
2010-06-09 12:50:00,28.38,28.39,28.3,28.31,22000.0,17.3373,17.3434,17.2884,17.2945,22000.0
2010-06-09 13:00:00,28.31,28.35,28.3,28.32,44900.0,17.2945,17.3189,17.2884,17.3006,44900.0
2010-06-09 13:10:00,28.32,28.39,28.32,28.39,22300.0,17.3006,17.3434,17.3006,17.3434,22300.0
2010-06-09 13:20:00,28.38,28.4,28.33,28.34,27800.0,17.3373,17.3495,17.3067,17.3128,27800.0
2010-06-09 13:30:00,28.33,28.35,28.28,28.3,32900.0,17.3067,17.3189,17.2762,17.2884,32900.0
2010-06-09 13:40:00,28.29,28.34,28.28,28.31,26800.0,17.2823,17.3128,17.2762,17.2945,26800.0
2010-06-09 13:50:00,28.3,28.34,28.28,28.31,31900.0,17.2884,17.3128,17.2762,17.2945,31900.0
2010-06-09 14:00:00,28.32,28.33,28.21,28.23,42500.0,17.3006,17.3067,17.2334,17.2456,42500.0
2010-06-09 14:10:00,28.22,28.29,28.22,28.26,46600.0,17.2395,17.2823,17.2395,17.264,46600.0
2010-06-09 14:20:00,28.25,28.3,28.22,28.29,46100.0,17.2578,17.2884,17.2395,17.2823,46100.0
2010-06-09 14:30:00,28.28,28.31,28.26,28.28,41200.0,17.2762,17.2945,17.264,17.2762,41200.0
2010-06-09 14:40:00,28.28,28.29,28.21,28.23,41400.0,17.2762,17.2823,17.2334,17.2456,41400.0
2010-06-09 14:50:00,28.23,28.24,28.12,28.12,59300.0,17.2456,17.2517,17.1784,17.1784,59300.0
2010-06-09 15:00:00,28.11,28.18,28.11,28.16,50700.0,17.1723,17.2151,17.1723,17.2029,50700.0
2010-06-09 15:10:00,28.15,28.15,28.0,28.03,170900.0,17.1968,17.1968,17.1051,17.1234,170900.0
2010-06-09 15:20:00,28.02,28.1,27.98,28.09,117300.0,17.1173,17.1662,17.0929,17.1601,117300.0
2010-06-09 15:30:00,28.09,28.09,27.96,27.98,133500.0,17.1601,17.1601,17.0807,17.0929,133500.0
2010-06-09 15:40:00,27.98,28.02,27.94,27.95,156500.0,17.0929,17.1173,17.0685,17.0746,156500.0
2010-06-09 15:50:00,27.95,28.0,27.9,27.95,206500.0,17.0746,17.1051,17.044,17.0746,206500.0
2010-06-10 09:30:00,28.32,28.53,28.12,28.42,93600.0,17.3006,17.4289,17.1784,17.3617,93600.0
2010-06-10 09:40:00,28.45,28.5,28.32,28.5,46600.0,17.38,17.4106,17.3006,17.4106,46600.0
2010-06-10 09:50:00,28.49,28.64,28.49,28.63,54500.0,17.4045,17.4961,17.4045,17.49,54500.0
2010-06-10 10:00:00,28.63,28.71,28.56,28.57,73600.0,17.49,17.5389,17.4472,17.4533,73600.0
2010-06-10 10:10:00,28.57,28.6,28.51,28.58,36800.0,17.4533,17.4717,17.4167,17.4594,36800.0
2010-06-10 10:20:00,28.58,28.61,28.45,28.55,58300.0,17.4594,17.4778,17.38,17.4411,58300.0
2010-06-10 10:30:00,28.55,28.59,28.51,28.52,30400.0,17.4411,17.4656,17.4167,17.4228,30400.0
2010-06-10 10:40:00,28.53,28.56,28.5,28.53,52200.0,17.4289,17.4472,17.4106,17.4289,52200.0
2010-06-10 10:50:00,28.54,28.56,28.48,28.5,50700.0,17.435,17.4472,17.3984,17.4106,50700.0
2010-06-10 11:00:00,28.5,28.59,28.5,28.53,40800.0,17.4106,17.4656,17.4106,17.4289,40800.0
2010-06-10 11:10:00,28.54,28.58,28.52,28.55,25300.0,17.435,17.4594,17.4228,17.4411,25300.0
2010-06-10 11:20:00,28.54,28.55,28.5,28.51,34400.0,17.435,17.4411,17.4106,17.4167,34400.0
2010-06-10 11:30:00,28.51,28.53,28.44,28.49,55700.0,17.4167,17.4289,17.3739,17.4045,55700.0
2010-06-10 11:40:00,28.5,28.5,28.4,28.42,191000.0,17.4106,17.4106,17.3495,17.3617,191000.0
2010-06-10 11:50:00,28.43,28.52,28.42,28.5,25700.0,17.3678,17.4228,17.3617,17.4106,25700.0
2010-06-10 12:00:00,28.5,28.51,28.39,28.42,52000.0,17.4106,17.4167,17.3434,17.3617,52000.0
2010-06-10 12:10:00,28.43,28.44,28.39,28.39,36600.0,17.3678,17.3739,17.3434,17.3434,36600.0
2010-06-10 12:20:00,28.39,28.43,28.39,28.41,71000.0,17.3434,17.3678,17.3434,17.3556,71000.0
2010-06-10 12:30:00,28.41,28.45,28.36,28.4,72600.0,17.3556,17.38,17.325,17.3495,72600.0
2010-06-10 12:40:00,28.4,28.41,28.31,28.38,79300.0,17.3495,17.3556,17.2945,17.3373,79300.0
2010-06-10 12:50:00,28.38,28.44,28.37,28.41,83700.0,17.3373,17.3739,17.3312,17.3556,83700.0
2010-06-10 13:00:00,28.4,28.45,28.38,28.44,207600.0,17.3495,17.38,17.3373,17.3739,207600.0
2010-06-10 13:10:00,28.45,28.51,28.41,28.42,118600.0,17.38,17.4167,17.3556,17.3617,118600.0
2010-06-10 13:20:00,28.41,28.52,28.4,28.5,27000.0,17.3556,17.4228,17.3495,17.4106,27000.0
2010-06-10 13:30:00,28.5,28.5,28.49,28.5,69700.0,17.4106,17.4106,17.4045,17.4106,69700.0
2010-06-10 13:40:00,28.5,28.5,28.49,28.5,51400.0,17.4106,17.4106,17.4045,17.4106,51400.0
2010-06-10 13:50:00,28.5,28.5,28.47,28.5,42300.0,17.4106,17.4106,17.3922,17.4106,42300.0
2010-06-10 14:00:00,28.5,28.5,28.4,28.41,105400.0,17.4106,17.4106,17.3495,17.3556,105400.0
2010-06-10 14:10:00,28.42,28.5,28.42,28.49,21100.0,17.3617,17.4106,17.3617,17.4045,21100.0
2010-06-10 14:20:00,28.49,28.54,28.48,28.5,26900.0,17.4045,17.435,17.3984,17.4106,26900.0
2010-06-10 14:30:00,28.5,28.55,28.49,28.53,81700.0,17.4106,17.4411,17.4045,17.4289,81700.0
2010-06-10 14:40:00,28.53,28.6,28.53,28.59,96300.0,17.4289,17.4717,17.4289,17.4656,96300.0
2010-06-10 14:50:00,28.59,28.59,28.53,28.55,29800.0,17.4656,17.4656,17.4289,17.4411,29800.0
2010-06-10 15:00:00,28.55,28.57,28.5,28.54,114800.0,17.4411,17.4533,17.4106,17.435,114800.0
2010-06-10 15:10:00,28.54,28.58,28.49,28.58,97800.0,17.435,17.4594,17.4045,17.4594,97800.0
2010-06-10 15:20:00,28.58,28.61,28.53,28.53,109100.0,17.4594,17.4778,17.4289,17.4289,109100.0
2010-06-10 15:30:00,28.53,28.57,28.46,28.46,207800.0,17.4289,17.4533,17.3861,17.3861,207800.0
2010-06-10 15:40:00,28.46,28.52,28.46,28.52,178700.0,17.3861,17.4228,17.3861,17.4228,178700.0
2010-06-10 15:50:00,28.52,28.62,28.51,28.58,318100.0,17.4228,17.4839,17.4167,17.4594,318100.0
2010-06-11 09:30:00,28.2,28.44,28.07,28.19,106400.0,17.2273,17.3739,17.1479,17.2212,106400.0
2010-06-11 09:40:00,28.2,28.2,28.07,28.09,102800.0,17.2273,17.2273,17.1479,17.1601,102800.0
2010-06-11 09:50:00,28.08,28.17,28.04,28.15,143400.0,17.154,17.209,17.1296,17.1968,143400.0
2010-06-11 10:00:00,28.15,28.19,28.07,28.18,161300.0,17.1968,17.2212,17.1479,17.2151,161300.0
2010-06-11 10:10:00,28.18,28.29,28.14,28.14,147800.0,17.2151,17.2823,17.1906,17.1906,147800.0
2010-06-11 10:20:00,28.13,28.2,28.13,28.15,78000.0,17.1845,17.2273,17.1845,17.1968,78000.0
2010-06-11 10:30:00,28.15,28.19,28.13,28.14,74400.0,17.1968,17.2212,17.1845,17.1906,74400.0
2010-06-11 10:40:00,28.13,28.15,28.13,28.14,77900.0,17.1845,17.1968,17.1845,17.1906,77900.0
2010-06-11 10:50:00,28.14,28.14,28.05,28.06,52700.0,17.1906,17.1906,17.1357,17.1418,52700.0
2010-06-11 11:00:00,28.06,28.06,27.95,27.96,95900.0,17.1418,17.1418,17.0746,17.0807,95900.0
2010-06-11 11:10:00,27.95,27.96,27.93,27.96,127600.0,17.0746,17.0807,17.0624,17.0807,127600.0
2010-06-11 11:20:00,27.95,27.99,27.95,27.98,83000.0,17.0746,17.099,17.0746,17.0929,83000.0
2010-06-11 11:30:00,27.98,28.04,27.98,28.02,67100.0,17.0929,17.1296,17.0929,17.1173,67100.0
2010-06-11 11:40:00,28.02,28.03,28.0,28.01,53800.0,17.1173,17.1234,17.1051,17.1112,53800.0
2010-06-11 11:50:00,28.01,28.08,28.0,28.07,83500.0,17.1112,17.154,17.1051,17.1479,83500.0
2010-06-11 12:00:00,28.07,28.1,28.04,28.1,124200.0,17.1479,17.1662,17.1296,17.1662,124200.0
2010-06-11 12:10:00,28.1,28.14,28.09,28.14,58300.0,17.1662,17.1906,17.1601,17.1906,58300.0
2010-06-11 12:20:00,28.13,28.14,28.09,28.11,79300.0,17.1845,17.1906,17.1601,17.1723,79300.0
2010-06-11 12:30:00,28.11,28.15,28.08,28.13,105600.0,17.1723,17.1968,17.154,17.1845,105600.0
2010-06-11 12:40:00,28.13,28.18,28.13,28.17,82000.0,17.1845,17.2151,17.1845,17.209,82000.0
2010-06-11 12:50:00,28.16,28.16,28.1,28.15,82000.0,17.2029,17.2029,17.1662,17.1968,82000.0
2010-06-11 13:00:00,28.16,28.28,28.16,28.27,67300.0,17.2029,17.2762,17.2029,17.2701,67300.0
2010-06-11 13:10:00,28.27,28.31,28.27,28.28,43200.0,17.2701,17.2945,17.2701,17.2762,43200.0
2010-06-11 13:20:00,28.27,28.28,28.21,28.22,28400.0,17.2701,17.2762,17.2334,17.2395,28400.0
2010-06-11 13:30:00,28.21,28.22,28.17,28.19,58100.0,17.2334,17.2395,17.209,17.2212,58100.0
2010-06-11 13:40:00,28.2,28.2,28.12,28.12,36700.0,17.2273,17.2273,17.1784,17.1784,36700.0
2010-06-11 13:50:00,28.12,28.13,28.11,28.12,62300.0,17.1784,17.1845,17.1723,17.1784,62300.0
2010-06-11 14:00:00,28.12,28.17,28.09,28.15,110200.0,17.1784,17.209,17.1601,17.1968,110200.0
2010-06-11 14:10:00,28.14,28.15,28.08,28.11,114100.0,17.1906,17.1968,17.154,17.1723,114100.0
2010-06-11 14:20:00,28.11,28.12,28.09,28.1,43700.0,17.1723,17.1784,17.1601,17.1662,43700.0
2010-06-11 14:30:00,28.1,28.17,28.09,28.16,60100.0,17.1662,17.209,17.1601,17.2029,60100.0
2010-06-11 14:40:00,28.15,28.26,28.15,28.25,62800.0,17.1968,17.264,17.1968,17.2578,62800.0
2010-06-11 14:50:00,28.24,28.26,28.22,28.24,63100.0,17.2517,17.264,17.2395,17.2517,63100.0
2010-06-11 15:00:00,28.24,28.26,28.21,28.21,100500.0,17.2517,17.264,17.2334,17.2334,100500.0
2010-06-11 15:10:00,28.21,28.21,28.17,28.19,121700.0,17.2334,17.2334,17.209,17.2212,121700.0
2010-06-11 15:20:00,28.18,28.25,28.17,28.23,101400.0,17.2151,17.2578,17.209,17.2456,101400.0
2010-06-11 15:30:00,28.24,28.27,28.23,28.26,123100.0,17.2517,17.2701,17.2456,17.264,123100.0
2010-06-11 15:40:00,28.25,28.33,28.25,28.33,245000.0,17.2578,17.3067,17.2578,17.3067,245000.0
2010-06-11 15:50:00,28.33,28.36,28.29,28.36,427200.0,17.3067,17.325,17.2823,17.325,427200.0
2010-06-14 09:30:00,28.63,28.74,28.47,28.51,89400.0,17.49,17.5572,17.3922,17.4167,89400.0
2010-06-14 09:40:00,28.51,28.54,28.42,28.52,68700.0,17.4167,17.435,17.3617,17.4228,68700.0
2010-06-14 09:50:00,28.52,28.53,28.49,28.5,71300.0,17.4228,17.4289,17.4045,17.4106,71300.0
2010-06-14 10:00:00,28.49,28.5,28.42,28.43,39800.0,17.4045,17.4106,17.3617,17.3678,39800.0
2010-06-14 10:10:00,28.44,28.5,28.42,28.46,128100.0,17.3739,17.4106,17.3617,17.3861,128100.0
2010-06-14 10:20:00,28.46,28.54,28.45,28.53,38100.0,17.3861,17.435,17.38,17.4289,38100.0
2010-06-14 10:30:00,28.53,28.53,28.45,28.46,38400.0,17.4289,17.4289,17.38,17.3861,38400.0
2010-06-14 10:40:00,28.46,28.46,28.41,28.44,108600.0,17.3861,17.3861,17.3556,17.3739,108600.0
2010-06-14 10:50:00,28.44,28.45,28.42,28.44,69600.0,17.3739,17.38,17.3617,17.3739,69600.0
2010-06-14 11:00:00,28.44,28.46,28.41,28.45,51300.0,17.3739,17.3861,17.3556,17.38,51300.0
2010-06-14 11:10:00,28.46,28.51,28.42,28.5,104100.0,17.3861,17.4167,17.3617,17.4106,104100.0
2010-06-14 11:20:00,28.51,28.55,28.5,28.5,51000.0,17.4167,17.4411,17.4106,17.4106,51000.0
2010-06-14 11:30:00,28.51,28.52,28.42,28.43,76300.0,17.4167,17.4228,17.3617,17.3678,76300.0
2010-06-14 11:40:00,28.44,28.47,28.43,28.46,125700.0,17.3739,17.3922,17.3678,17.3861,125700.0
2010-06-14 11:50:00,28.45,28.51,28.44,28.48,58200.0,17.38,17.4167,17.3739,17.3984,58200.0
2010-06-14 12:00:00,28.46,28.5,28.41,28.42,71900.0,17.3861,17.4106,17.3556,17.3617,71900.0
2010-06-14 12:10:00,28.42,28.45,28.37,28.37,80500.0,17.3617,17.38,17.3312,17.3312,80500.0
2010-06-14 12:20:00,28.37,28.39,28.32,28.35,82700.0,17.3312,17.3434,17.3006,17.3189,82700.0
2010-06-14 12:30:00,28.34,28.37,28.33,28.33,53100.0,17.3128,17.3312,17.3067,17.3067,53100.0
2010-06-14 12:40:00,28.33,28.35,28.32,28.34,77000.0,17.3067,17.3189,17.3006,17.3128,77000.0
2010-06-14 12:50:00,28.34,28.35,28.3,28.31,84700.0,17.3128,17.3189,17.2884,17.2945,84700.0
2010-06-14 13:00:00,28.32,28.36,28.27,28.3,194500.0,17.3006,17.325,17.2701,17.2884,194500.0
2010-06-14 13:10:00,28.3,28.37,28.27,28.36,89300.0,17.2884,17.3312,17.2701,17.325,89300.0
2010-06-14 13:20:00,28.36,28.4,28.32,28.33,64400.0,17.325,17.3495,17.3006,17.3067,64400.0
2010-06-14 13:30:00,28.34,28.37,28.29,28.31,181300.0,17.3128,17.3312,17.2823,17.2945,181300.0
2010-06-14 13:40:00,28.31,28.34,28.25,28.26,66400.0,17.2945,17.3128,17.2578,17.264,66400.0
2010-06-14 13:50:00,28.25,28.28,28.2,28.2,56900.0,17.2578,17.2762,17.2273,17.2273,56900.0
2010-06-14 14:00:00,28.2,28.25,28.18,28.25,38000.0,17.2273,17.2578,17.2151,17.2578,38000.0
2010-06-14 14:10:00,28.25,28.27,28.19,28.21,56100.0,17.2578,17.2701,17.2212,17.2334,56100.0
2010-06-14 14:20:00,28.22,28.25,28.19,28.25,52400.0,17.2395,17.2578,17.2212,17.2578,52400.0
2010-06-14 14:30:00,28.24,28.25,28.19,28.24,57800.0,17.2517,17.2578,17.2212,17.2517,57800.0
2010-06-14 14:40:00,28.23,28.32,28.22,28.3,47900.0,17.2456,17.3006,17.2395,17.2884,47900.0
2010-06-14 14:50:00,28.31,28.38,28.3,28.36,77700.0,17.2945,17.3373,17.2884,17.325,77700.0
2010-06-14 15:00:00,28.36,28.38,28.33,28.38,176100.0,17.325,17.3373,17.3067,17.3373,176100.0
2010-06-14 15:10:00,28.38,28.46,28.37,28.44,203100.0,17.3373,17.3861,17.3312,17.3739,203100.0
2010-06-14 15:20:00,28.44,28.44,28.32,28.32,76600.0,17.3739,17.3739,17.3006,17.3006,76600.0
2010-06-14 15:30:00,28.33,28.33,28.23,28.24,66500.0,17.3067,17.3067,17.2456,17.2517,66500.0
2010-06-14 15:40:00,28.25,28.31,28.23,28.3,118800.0,17.2578,17.2945,17.2456,17.2884,118800.0
2010-06-14 15:50:00,28.29,28.29,28.21,28.22,135500.0,17.2823,17.2823,17.2334,17.2395,135500.0
2010-06-15 09:30:00,28.34,28.55,28.26,28.52,73100.0,17.3128,17.4411,17.264,17.4228,73100.0
2010-06-15 09:40:00,28.5,28.65,28.5,28.64,37500.0,17.4106,17.5022,17.4106,17.4961,37500.0
2010-06-15 09:50:00,28.65,28.74,28.62,28.71,64000.0,17.5022,17.5572,17.4839,17.5389,64000.0
2010-06-15 10:00:00,28.7,28.7,28.61,28.62,45200.0,17.5327,17.5327,17.4778,17.4839,45200.0
2010-06-15 10:10:00,28.62,28.63,28.55,28.61,42400.0,17.4839,17.49,17.4411,17.4778,42400.0
2010-06-15 10:20:00,28.62,28.71,28.62,28.66,25600.0,17.4839,17.5389,17.4839,17.5083,25600.0
2010-06-15 10:30:00,28.67,28.7,28.64,28.68,29800.0,17.5144,17.5327,17.4961,17.5205,29800.0
2010-06-15 10:40:00,28.66,28.71,28.63,28.7,32400.0,17.5083,17.5389,17.49,17.5327,32400.0
2010-06-15 10:50:00,28.7,28.71,28.67,28.71,29700.0,17.5327,17.5389,17.5144,17.5389,29700.0
2010-06-15 11:00:00,28.7,28.72,28.66,28.68,44700.0,17.5327,17.545,17.5083,17.5205,44700.0
2010-06-15 11:10:00,28.67,28.7,28.66,28.68,28100.0,17.5144,17.5327,17.5083,17.5205,28100.0
2010-06-15 11:20:00,28.68,28.69,28.64,28.65,35600.0,17.5205,17.5266,17.4961,17.5022,35600.0
2010-06-15 11:30:00,28.65,28.65,28.58,28.59,93400.0,17.5022,17.5022,17.4594,17.4656,93400.0
2010-06-15 11:40:00,28.6,28.62,28.59,28.6,55600.0,17.4717,17.4839,17.4656,17.4717,55600.0
2010-06-15 11:50:00,28.61,28.64,28.58,28.6,148000.0,17.4778,17.4961,17.4594,17.4717,148000.0
2010-06-15 12:00:00,28.6,28.61,28.58,28.6,72500.0,17.4717,17.4778,17.4594,17.4717,72500.0
2010-06-15 12:10:00,28.6,28.65,28.59,28.63,25100.0,17.4717,17.5022,17.4656,17.49,25100.0
2010-06-15 12:20:00,28.64,28.66,28.61,28.65,22800.0,17.4961,17.5083,17.4778,17.5022,22800.0
2010-06-15 12:30:00,28.66,28.67,28.62,28.64,33100.0,17.5083,17.5144,17.4839,17.4961,33100.0
2010-06-15 12:40:00,28.64,28.67,28.62,28.66,16600.0,17.4961,17.5144,17.4839,17.5083,16600.0
2010-06-15 12:50:00,28.66,28.71,28.66,28.71,26400.0,17.5083,17.5389,17.5083,17.5389,26400.0
2010-06-15 13:00:00,28.71,28.72,28.65,28.67,28600.0,17.5389,17.545,17.5022,17.5144,28600.0
2010-06-15 13:10:00,28.66,28.78,28.65,28.78,47500.0,17.5083,17.5816,17.5022,17.5816,47500.0
2010-06-15 13:20:00,28.78,28.78,28.75,28.75,37300.0,17.5816,17.5816,17.5633,17.5633,37300.0
2010-06-15 13:30:00,28.75,28.84,28.73,28.83,73400.0,17.5633,17.6183,17.5511,17.6122,73400.0
2010-06-15 13:40:00,28.83,28.84,28.8,28.83,60400.0,17.6122,17.6183,17.5938,17.6122,60400.0
2010-06-15 13:50:00,28.84,28.89,28.83,28.88,50400.0,17.6183,17.6488,17.6122,17.6427,50400.0
2010-06-15 14:00:00,28.88,28.9,28.86,28.9,35000.0,17.6427,17.6549,17.6305,17.6549,35000.0
2010-06-15 14:10:00,28.9,28.93,28.87,28.93,25000.0,17.6549,17.6733,17.6366,17.6733,25000.0
2010-06-15 14:20:00,28.93,28.95,28.9,28.92,29200.0,17.6733,17.6855,17.6549,17.6671,29200.0
2010-06-15 14:30:00,28.92,28.92,28.88,28.88,38000.0,17.6671,17.6671,17.6427,17.6427,38000.0
2010-06-15 14:40:00,28.89,28.9,28.86,28.9,52200.0,17.6488,17.6549,17.6305,17.6549,52200.0
2010-06-15 14:50:00,28.9,28.93,28.86,28.86,65800.0,17.6549,17.6733,17.6305,17.6305,65800.0
2010-06-15 15:00:00,28.86,28.9,28.84,28.89,193300.0,17.6305,17.6549,17.6183,17.6488,193300.0
2010-06-15 15:10:00,28.88,28.92,28.86,28.91,113600.0,17.6427,17.6671,17.6305,17.661,113600.0
2010-06-15 15:20:00,28.89,28.91,28.89,28.91,188800.0,17.6488,17.661,17.6488,17.661,188800.0
2010-06-15 15:30:00,28.9,28.96,28.88,28.94,99400.0,17.6549,17.6916,17.6427,17.6794,99400.0
2010-06-15 15:40:00,28.95,28.95,28.9,28.93,167700.0,17.6855,17.6855,17.6549,17.6733,167700.0
2010-06-15 15:50:00,28.93,28.98,28.93,28.98,254400.0,17.6733,17.7038,17.6733,17.7038,254400.0
2010-06-16 09:30:00,28.76,28.91,28.6,28.72,125900.0,17.5694,17.661,17.4717,17.545,125900.0
2010-06-16 09:40:00,28.73,28.82,28.73,28.81,28200.0,17.5511,17.6061,17.5511,17.5999,28200.0
2010-06-16 09:50:00,28.81,28.82,28.76,28.8,21400.0,17.5999,17.6061,17.5694,17.5938,21400.0
2010-06-16 10:00:00,28.8,28.82,28.76,28.76,22500.0,17.5938,17.6061,17.5694,17.5694,22500.0
2010-06-16 10:10:00,28.77,28.8,28.75,28.79,34300.0,17.5755,17.5938,17.5633,17.5877,34300.0
2010-06-16 10:20:00,28.78,28.78,28.72,28.73,34800.0,17.5816,17.5816,17.545,17.5511,34800.0
2010-06-16 10:30:00,28.72,28.73,28.67,28.7,49200.0,17.545,17.5511,17.5144,17.5327,49200.0
2010-06-16 10:40:00,28.7,28.75,28.7,28.7,24300.0,17.5327,17.5633,17.5327,17.5327,24300.0
2010-06-16 10:50:00,28.71,28.77,28.7,28.74,32000.0,17.5389,17.5755,17.5327,17.5572,32000.0
2010-06-16 11:00:00,28.74,28.83,28.71,28.79,54800.0,17.5572,17.6122,17.5389,17.5877,54800.0
2010-06-16 11:10:00,28.79,28.86,28.79,28.84,40300.0,17.5877,17.6305,17.5877,17.6183,40300.0
2010-06-16 11:20:00,28.84,28.86,28.81,28.83,32300.0,17.6183,17.6305,17.5999,17.6122,32300.0
2010-06-16 11:30:00,28.82,28.85,28.81,28.84,30500.0,17.6061,17.6244,17.5999,17.6183,30500.0
2010-06-16 11:40:00,28.84,28.86,28.79,28.82,23600.0,17.6183,17.6305,17.5877,17.6061,23600.0
2010-06-16 11:50:00,28.82,28.85,28.8,28.82,27600.0,17.6061,17.6244,17.5938,17.6061,27600.0
2010-06-16 12:00:00,28.83,28.92,28.83,28.9,26000.0,17.6122,17.6671,17.6122,17.6549,26000.0
2010-06-16 12:10:00,28.91,28.91,28.87,28.9,28600.0,17.661,17.661,17.6366,17.6549,28600.0
2010-06-16 12:20:00,28.9,28.91,28.86,28.88,20100.0,17.6549,17.661,17.6305,17.6427,20100.0
2010-06-16 12:30:00,28.89,28.9,28.85,28.86,19800.0,17.6488,17.6549,17.6244,17.6305,19800.0
2010-06-16 12:40:00,28.87,28.87,28.83,28.85,23900.0,17.6366,17.6366,17.6122,17.6244,23900.0
2010-06-16 12:50:00,28.84,28.85,28.82,28.84,15200.0,17.6183,17.6244,17.6061,17.6183,15200.0
2010-06-16 13:00:00,28.83,28.86,28.83,28.85,14400.0,17.6122,17.6305,17.6122,17.6244,14400.0
2010-06-16 13:10:00,28.85,28.86,28.81,28.84,36000.0,17.6244,17.6305,17.5999,17.6183,36000.0
2010-06-16 13:20:00,28.84,28.91,28.84,28.89,35100.0,17.6183,17.661,17.6183,17.6488,35100.0
2010-06-16 13:30:00,28.89,28.89,28.86,28.89,20000.0,17.6488,17.6488,17.6305,17.6488,20000.0
2010-06-16 13:40:00,28.88,28.89,28.87,28.89,18000.0,17.6427,17.6488,17.6366,17.6488,18000.0
2010-06-16 13:50:00,28.88,28.93,28.88,28.93,28300.0,17.6427,17.6733,17.6427,17.6733,28300.0
2010-06-16 14:00:00,28.93,28.97,28.92,28.96,115600.0,17.6733,17.6977,17.6671,17.6916,115600.0
2010-06-16 14:10:00,28.96,28.97,28.94,28.95,23100.0,17.6916,17.6977,17.6794,17.6855,23100.0
2010-06-16 14:20:00,28.95,28.96,28.91,28.93,28200.0,17.6855,17.6916,17.661,17.6733,28200.0
2010-06-16 14:30:00,28.92,28.96,28.92,28.92,34700.0,17.6671,17.6916,17.6671,17.6671,34700.0
2010-06-16 14:40:00,28.91,28.94,28.88,28.94,44100.0,17.661,17.6794,17.6427,17.6794,44100.0
2010-06-16 14:50:00,28.94,28.95,28.9,28.93,44100.0,17.6794,17.6855,17.6549,17.6733,44100.0
2010-06-16 15:00:00,28.93,28.93,28.86,28.87,47400.0,17.6733,17.6733,17.6305,17.6366,47400.0
2010-06-16 15:10:00,28.87,28.9,28.84,28.84,66000.0,17.6366,17.6549,17.6183,17.6183,66000.0
2010-06-16 15:20:00,28.84,28.89,28.79,28.8,229300.0,17.6183,17.6488,17.5877,17.5938,229300.0
2010-06-16 15:30:00,28.8,28.86,28.78,28.86,102800.0,17.5938,17.6305,17.5816,17.6305,102800.0
2010-06-16 15:40:00,28.86,28.92,28.83,28.9,189000.0,17.6305,17.6671,17.6122,17.6549,189000.0
2010-06-16 15:50:00,28.9,28.92,28.86,28.88,261100.0,17.6549,17.6671,17.6305,17.6427,261100.0
2010-06-17 09:30:00,28.97,28.97,28.87,28.9,44100.0,17.6977,17.6977,17.6366,17.6549,44100.0
2010-06-17 09:40:00,28.9,28.9,28.81,28.81,63600.0,17.6549,17.6549,17.5999,17.5999,63600.0
2010-06-17 09:50:00,28.8,28.83,28.77,28.81,43500.0,17.5938,17.6122,17.5755,17.5999,43500.0
2010-06-17 10:00:00,28.81,28.81,28.69,28.78,125900.0,17.5999,17.5999,17.5266,17.5816,125900.0
2010-06-17 10:10:00,28.77,28.8,28.62,28.65,57700.0,17.5755,17.5938,17.4839,17.5022,57700.0
2010-06-17 10:20:00,28.64,28.65,28.55,28.59,66900.0,17.4961,17.5022,17.4411,17.4656,66900.0
2010-06-17 10:30:00,28.59,28.6,28.53,28.58,151400.0,17.4656,17.4717,17.4289,17.4594,151400.0
2010-06-17 10:40:00,28.58,28.62,28.53,28.56,82000.0,17.4594,17.4839,17.4289,17.4472,82000.0
2010-06-17 10:50:00,28.56,28.58,28.54,28.56,63400.0,17.4472,17.4594,17.435,17.4472,63400.0
2010-06-17 11:00:00,28.56,28.61,28.51,28.6,105200.0,17.4472,17.4778,17.4167,17.4717,105200.0
2010-06-17 11:10:00,28.6,28.64,28.6,28.61,73000.0,17.4717,17.4961,17.4717,17.4778,73000.0
2010-06-17 11:20:00,28.62,28.69,28.61,28.66,31200.0,17.4839,17.5266,17.4778,17.5083,31200.0
2010-06-17 11:30:00,28.66,28.69,28.65,28.69,32100.0,17.5083,17.5266,17.5022,17.5266,32100.0
2010-06-17 11:40:00,28.68,28.69,28.64,28.67,81200.0,17.5205,17.5266,17.4961,17.5144,81200.0
2010-06-17 11:50:00,28.67,28.71,28.67,28.67,49300.0,17.5144,17.5389,17.5144,17.5144,49300.0
2010-06-17 12:00:00,28.67,28.68,28.63,28.64,62900.0,17.5144,17.5205,17.49,17.4961,62900.0
2010-06-17 12:10:00,28.63,28.66,28.6,28.63,129300.0,17.49,17.5083,17.4717,17.49,129300.0
2010-06-17 12:20:00,28.62,28.63,28.56,28.58,75900.0,17.4839,17.49,17.4472,17.4594,75900.0
2010-06-17 12:30:00,28.58,28.6,28.57,28.59,30600.0,17.4594,17.4717,17.4533,17.4656,30600.0
2010-06-17 12:40:00,28.6,28.6,28.57,28.59,25100.0,17.4717,17.4717,17.4533,17.4656,25100.0
2010-06-17 12:50:00,28.58,28.61,28.58,28.61,37400.0,17.4594,17.4778,17.4594,17.4778,37400.0
2010-06-17 13:00:00,28.6,28.61,28.59,28.6,17400.0,17.4717,17.4778,17.4656,17.4717,17400.0
2010-06-17 13:10:00,28.6,28.6,28.59,28.6,84900.0,17.4717,17.4717,17.4656,17.4717,84900.0
2010-06-17 13:20:00,28.6,28.6,28.56,28.58,51900.0,17.4717,17.4717,17.4472,17.4594,51900.0
2010-06-17 13:30:00,28.58,28.6,28.57,28.59,77300.0,17.4594,17.4717,17.4533,17.4656,77300.0
2010-06-17 13:40:00,28.6,28.6,28.58,28.6,36800.0,17.4717,17.4717,17.4594,17.4717,36800.0
2010-06-17 13:50:00,28.6,28.6,28.59,28.6,99300.0,17.4717,17.4717,17.4656,17.4717,99300.0
2010-06-17 14:00:00,28.6,28.61,28.58,28.58,88200.0,17.4717,17.4778,17.4594,17.4594,88200.0
2010-06-17 14:10:00,28.58,28.59,28.56,28.57,98500.0,17.4594,17.4656,17.4472,17.4533,98500.0
2010-06-17 14:20:00,28.56,28.57,28.51,28.51,61400.0,17.4472,17.4533,17.4167,17.4167,61400.0
2010-06-17 14:30:00,28.51,28.52,28.5,28.51,54600.0,17.4167,17.4228,17.4106,17.4167,54600.0
2010-06-17 14:40:00,28.52,28.52,28.47,28.5,78400.0,17.4228,17.4228,17.3922,17.4106,78400.0
2010-06-17 14:50:00,28.5,28.52,28.5,28.5,37300.0,17.4106,17.4228,17.4106,17.4106,37300.0
2010-06-17 15:00:00,28.5,28.5,28.46,28.5,131500.0,17.4106,17.4106,17.3861,17.4106,131500.0
2010-06-17 15:10:00,28.5,28.51,28.4,28.45,211100.0,17.4106,17.4167,17.3495,17.38,211100.0
2010-06-17 15:20:00,28.46,28.5,28.45,28.5,112600.0,17.3861,17.4106,17.38,17.4106,112600.0
2010-06-17 15:30:00,28.5,28.57,28.5,28.57,175200.0,17.4106,17.4533,17.4106,17.4533,175200.0
2010-06-17 15:40:00,28.57,28.61,28.56,28.6,344200.0,17.4533,17.4778,17.4472,17.4717,344200.0
2010-06-17 15:50:00,28.6,28.67,28.6,28.67,568100.0,17.4717,17.5144,17.4717,17.5144,568100.0
2010-06-18 09:30:00,28.67,28.7,28.6,28.68,841200.0,17.5144,17.5327,17.4717,17.5205,841200.0
2010-06-18 09:40:00,28.67,28.67,28.51,28.51,113100.0,17.5144,17.5144,17.4167,17.4167,113100.0
2010-06-18 09:50:00,28.52,28.54,28.46,28.47,65600.0,17.4228,17.435,17.3861,17.3922,65600.0
2010-06-18 10:00:00,28.47,28.54,28.47,28.54,58400.0,17.3922,17.435,17.3922,17.435,58400.0
2010-06-18 10:10:00,28.54,28.61,28.54,28.56,54400.0,17.435,17.4778,17.435,17.4472,54400.0
2010-06-18 10:20:00,28.56,28.61,28.52,28.6,81200.0,17.4472,17.4778,17.4228,17.4717,81200.0
2010-06-18 10:30:00,28.6,28.68,28.6,28.65,79500.0,17.4717,17.5205,17.4717,17.5022,79500.0
2010-06-18 10:40:00,28.65,28.7,28.63,28.7,49800.0,17.5022,17.5327,17.49,17.5327,49800.0
2010-06-18 10:50:00,28.7,28.71,28.67,28.7,65500.0,17.5327,17.5389,17.5144,17.5327,65500.0
2010-06-18 11:00:00,28.7,28.73,28.67,28.68,154400.0,17.5327,17.5511,17.5144,17.5205,154400.0
2010-06-18 11:10:00,28.69,28.69,28.57,28.57,78200.0,17.5266,17.5266,17.4533,17.4533,78200.0
2010-06-18 11:20:00,28.57,28.58,28.52,28.53,59400.0,17.4533,17.4594,17.4228,17.4289,59400.0
2010-06-18 11:30:00,28.53,28.6,28.52,28.52,100400.0,17.4289,17.4717,17.4228,17.4228,100400.0
2010-06-18 11:40:00,28.52,28.57,28.49,28.57,42100.0,17.4228,17.4533,17.4045,17.4533,42100.0
2010-06-18 11:50:00,28.56,28.61,28.56,28.58,71900.0,17.4472,17.4778,17.4472,17.4594,71900.0
2010-06-18 12:00:00,28.57,28.61,28.47,28.48,184100.0,17.4533,17.4778,17.3922,17.3984,184100.0
2010-06-18 12:10:00,28.47,28.48,28.41,28.42,87900.0,17.3922,17.3984,17.3556,17.3617,87900.0
2010-06-18 12:20:00,28.41,28.42,28.35,28.36,74400.0,17.3556,17.3617,17.3189,17.325,74400.0
2010-06-18 12:30:00,28.36,28.38,28.33,28.36,49400.0,17.325,17.3373,17.3067,17.325,49400.0
2010-06-18 12:40:00,28.36,28.39,28.34,28.39,60400.0,17.325,17.3434,17.3128,17.3434,60400.0
2010-06-18 12:50:00,28.39,28.44,28.39,28.41,32400.0,17.3434,17.3739,17.3434,17.3556,32400.0
2010-06-18 13:00:00,28.41,28.48,28.41,28.41,119500.0,17.3556,17.3984,17.3556,17.3556,119500.0
2010-06-18 13:10:00,28.42,28.46,28.41,28.44,34700.0,17.3617,17.3861,17.3556,17.3739,34700.0
2010-06-18 13:20:00,28.45,28.45,28.41,28.43,39900.0,17.38,17.38,17.3556,17.3678,39900.0
2010-06-18 13:30:00,28.42,28.43,28.39,28.42,87200.0,17.3617,17.3678,17.3434,17.3617,87200.0
2010-06-18 13:40:00,28.42,28.42,28.33,28.33,92600.0,17.3617,17.3617,17.3067,17.3067,92600.0
2010-06-18 13:50:00,28.33,28.34,28.3,28.31,102500.0,17.3067,17.3128,17.2884,17.2945,102500.0
2010-06-18 14:00:00,28.32,28.32,28.29,28.29,71500.0,17.3006,17.3006,17.2823,17.2823,71500.0
2010-06-18 14:10:00,28.29,28.37,28.29,28.36,76600.0,17.2823,17.3312,17.2823,17.325,76600.0
2010-06-18 14:20:00,28.35,28.4,28.35,28.4,65400.0,17.3189,17.3495,17.3189,17.3495,65400.0
2010-06-18 14:30:00,28.4,28.41,28.34,28.39,75700.0,17.3495,17.3556,17.3128,17.3434,75700.0
2010-06-18 14:40:00,28.4,28.42,28.38,28.41,68300.0,17.3495,17.3617,17.3373,17.3556,68300.0
2010-06-18 14:50:00,28.4,28.44,28.39,28.43,36800.0,17.3495,17.3739,17.3434,17.3678,36800.0
2010-06-18 15:00:00,28.42,28.43,28.37,28.38,63300.0,17.3617,17.3678,17.3312,17.3373,63300.0
2010-06-18 15:10:00,28.38,28.41,28.36,28.36,57900.0,17.3373,17.3556,17.325,17.325,57900.0
2010-06-18 15:20:00,28.36,28.41,28.33,28.34,179200.0,17.325,17.3556,17.3067,17.3128,179200.0
2010-06-18 15:30:00,28.34,28.37,28.27,28.32,262200.0,17.3128,17.3312,17.2701,17.3006,262200.0
2010-06-18 15:40:00,28.32,28.37,28.31,28.36,87500.0,17.3006,17.3312,17.2945,17.325,87500.0
2010-06-18 15:50:00,28.36,28.37,28.33,28.33,353400.0,17.325,17.3312,17.3067,17.3067,353400.0
2010-06-21 09:30:00,28.51,28.87,28.47,28.5,131500.0,17.4167,17.6366,17.3922,17.4106,131500.0
2010-06-21 09:40:00,28.49,28.49,28.38,28.47,84500.0,17.4045,17.4045,17.3373,17.3922,84500.0
2010-06-21 09:50:00,28.46,28.47,28.41,28.43,113400.0,17.3861,17.3922,17.3556,17.3678,113400.0
2010-06-21 10:00:00,28.42,28.5,28.42,28.46,64800.0,17.3617,17.4106,17.3617,17.3861,64800.0
2010-06-21 10:10:00,28.46,28.47,28.4,28.4,115800.0,17.3861,17.3922,17.3495,17.3495,115800.0
2010-06-21 10:20:00,28.4,28.45,28.36,28.37,75100.0,17.3495,17.38,17.325,17.3312,75100.0
2010-06-21 10:30:00,28.36,28.44,28.32,28.42,69100.0,17.325,17.3739,17.3006,17.3617,69100.0
2010-06-21 10:40:00,28.42,28.43,28.36,28.37,55200.0,17.3617,17.3678,17.325,17.3312,55200.0
2010-06-21 10:50:00,28.37,28.37,28.31,28.33,70800.0,17.3312,17.3312,17.2945,17.3067,70800.0
2010-06-21 11:00:00,28.33,28.34,28.28,28.31,80500.0,17.3067,17.3128,17.2762,17.2945,80500.0
2010-06-21 11:10:00,28.31,28.33,28.29,28.3,43000.0,17.2945,17.3067,17.2823,17.2884,43000.0
2010-06-21 11:20:00,28.29,28.34,28.27,28.32,47600.0,17.2823,17.3128,17.2701,17.3006,47600.0
2010-06-21 11:30:00,28.32,28.38,28.32,28.33,29900.0,17.3006,17.3373,17.3006,17.3067,29900.0
2010-06-21 11:40:00,28.32,28.34,28.25,28.26,75300.0,17.3006,17.3128,17.2578,17.264,75300.0
2010-06-21 11:50:00,28.25,28.29,28.25,28.28,40700.0,17.2578,17.2823,17.2578,17.2762,40700.0
2010-06-21 12:00:00,28.28,28.3,28.23,28.25,46500.0,17.2762,17.2884,17.2456,17.2578,46500.0
2010-06-21 12:10:00,28.24,28.3,28.24,28.26,32000.0,17.2517,17.2884,17.2517,17.264,32000.0
2010-06-21 12:20:00,28.27,28.29,28.23,28.23,48200.0,17.2701,17.2823,17.2456,17.2456,48200.0
2010-06-21 12:30:00,28.23,28.3,28.21,28.3,44600.0,17.2456,17.2884,17.2334,17.2884,44600.0
2010-06-21 12:40:00,28.3,28.32,28.28,28.29,130200.0,17.2884,17.3006,17.2762,17.2823,130200.0
2010-06-21 12:50:00,28.29,28.31,28.22,28.29,98700.0,17.2823,17.2945,17.2395,17.2823,98700.0
2010-06-21 13:00:00,28.3,28.33,28.27,28.31,67300.0,17.2884,17.3067,17.2701,17.2945,67300.0
2010-06-21 13:10:00,28.31,28.35,28.31,28.31,35900.0,17.2945,17.3189,17.2945,17.2945,35900.0
2010-06-21 13:20:00,28.31,28.38,28.3,28.38,47100.0,17.2945,17.3373,17.2884,17.3373,47100.0
2010-06-21 13:30:00,28.38,28.38,28.28,28.29,66900.0,17.3373,17.3373,17.2762,17.2823,66900.0
2010-06-21 13:40:00,28.29,28.35,28.29,28.33,41800.0,17.2823,17.3189,17.2823,17.3067,41800.0
2010-06-21 13:50:00,28.34,28.37,28.32,28.34,63900.0,17.3128,17.3312,17.3006,17.3128,63900.0
2010-06-21 14:00:00,28.33,28.37,28.31,28.35,44100.0,17.3067,17.3312,17.2945,17.3189,44100.0
2010-06-21 14:10:00,28.35,28.43,28.35,28.41,42700.0,17.3189,17.3678,17.3189,17.3556,42700.0
2010-06-21 14:20:00,28.42,28.42,28.32,28.34,61100.0,17.3617,17.3617,17.3006,17.3128,61100.0
2010-06-21 14:30:00,28.34,28.35,28.3,28.31,65800.0,17.3128,17.3189,17.2884,17.2945,65800.0
2010-06-21 14:40:00,28.3,28.32,28.24,28.24,52900.0,17.2884,17.3006,17.2517,17.2517,52900.0
2010-06-21 14:50:00,28.25,28.27,28.21,28.23,97500.0,17.2578,17.2701,17.2334,17.2456,97500.0
2010-06-21 15:00:00,28.23,28.27,28.15,28.18,96700.0,17.2456,17.2701,17.1968,17.2151,96700.0
2010-06-21 15:10:00,28.17,28.17,28.01,28.01,127700.0,17.209,17.209,17.1112,17.1112,127700.0
2010-06-21 15:20:00,28.01,28.13,28.01,28.09,97500.0,17.1112,17.1845,17.1112,17.1601,97500.0
2010-06-21 15:30:00,28.09,28.15,28.04,28.11,108800.0,17.1601,17.1968,17.1296,17.1723,108800.0
2010-06-21 15:40:00,28.11,28.15,28.0,28.03,149100.0,17.1723,17.1968,17.1051,17.1234,149100.0
2010-06-21 15:50:00,28.04,28.17,28.04,28.15,228000.0,17.1296,17.209,17.1296,17.1968,228000.0
2010-06-22 09:30:00,28.23,28.38,28.17,28.19,130300.0,17.2456,17.3373,17.209,17.2212,130300.0
2010-06-22 09:40:00,28.19,28.22,28.16,28.21,156600.0,17.2212,17.2395,17.2029,17.2334,156600.0
2010-06-22 09:50:00,28.2,28.21,28.04,28.04,105600.0,17.2273,17.2334,17.1296,17.1296,105600.0
2010-06-22 10:00:00,28.03,28.03,27.96,28.0,180200.0,17.1234,17.1234,17.0807,17.1051,180200.0
2010-06-22 10:10:00,28.0,28.02,27.95,27.96,88200.0,17.1051,17.1173,17.0746,17.0807,88200.0
2010-06-22 10:20:00,27.96,28.02,27.94,28.0,97800.0,17.0807,17.1173,17.0685,17.1051,97800.0
2010-06-22 10:30:00,27.99,28.01,27.97,28.0,91600.0,17.099,17.1112,17.0868,17.1051,91600.0
2010-06-22 10:40:00,27.99,28.06,27.99,28.05,101900.0,17.099,17.1418,17.099,17.1357,101900.0
2010-06-22 10:50:00,28.05,28.11,28.03,28.09,67700.0,17.1357,17.1723,17.1234,17.1601,67700.0
2010-06-22 11:00:00,28.08,28.11,28.03,28.05,39400.0,17.154,17.1723,17.1234,17.1357,39400.0
2010-06-22 11:10:00,28.05,28.1,28.05,28.09,37000.0,17.1357,17.1662,17.1357,17.1601,37000.0
2010-06-22 11:20:00,28.09,28.12,28.07,28.11,58700.0,17.1601,17.1784,17.1479,17.1723,58700.0
2010-06-22 11:30:00,28.1,28.17,28.09,28.15,79900.0,17.1662,17.209,17.1601,17.1968,79900.0
2010-06-22 11:40:00,28.15,28.17,28.09,28.16,56000.0,17.1968,17.209,17.1601,17.2029,56000.0
2010-06-22 11:50:00,28.17,28.17,28.1,28.12,60200.0,17.209,17.209,17.1662,17.1784,60200.0
2010-06-22 12:00:00,28.13,28.14,28.09,28.11,55100.0,17.1845,17.1906,17.1601,17.1723,55100.0
2010-06-22 12:10:00,28.12,28.15,28.09,28.14,44600.0,17.1784,17.1968,17.1601,17.1906,44600.0
2010-06-22 12:20:00,28.14,28.2,28.12,28.13,92500.0,17.1906,17.2273,17.1784,17.1845,92500.0
2010-06-22 12:30:00,28.14,28.14,28.1,28.11,59600.0,17.1906,17.1906,17.1662,17.1723,59600.0
2010-06-22 12:40:00,28.11,28.16,28.11,28.13,86100.0,17.1723,17.2029,17.1723,17.1845,86100.0
2010-06-22 12:50:00,28.12,28.16,28.1,28.13,38500.0,17.1784,17.2029,17.1662,17.1845,38500.0
2010-06-22 13:00:00,28.13,28.17,28.11,28.15,111500.0,17.1845,17.209,17.1723,17.1968,111500.0
2010-06-22 13:10:00,28.16,28.16,28.14,28.15,49300.0,17.2029,17.2029,17.1906,17.1968,49300.0
2010-06-22 13:20:00,28.15,28.17,28.1,28.13,120200.0,17.1968,17.209,17.1662,17.1845,120200.0
2010-06-22 13:30:00,28.14,28.16,28.09,28.1,70500.0,17.1906,17.2029,17.1601,17.1662,70500.0
2010-06-22 13:40:00,28.09,28.14,28.08,28.13,102900.0,17.1601,17.1906,17.154,17.1845,102900.0
2010-06-22 13:50:00,28.13,28.13,28.08,28.09,64800.0,17.1845,17.1845,17.154,17.1601,64800.0
2010-06-22 14:00:00,28.08,28.09,28.0,28.0,55300.0,17.154,17.1601,17.1051,17.1051,55300.0
2010-06-22 14:10:00,28.0,28.03,27.99,28.02,107800.0,17.1051,17.1234,17.099,17.1173,107800.0
2010-06-22 14:20:00,28.02,28.03,27.95,27.97,48900.0,17.1173,17.1234,17.0746,17.0868,48900.0
2010-06-22 14:30:00,27.97,28.0,27.95,27.98,78700.0,17.0868,17.1051,17.0746,17.0929,78700.0
2010-06-22 14:40:00,27.97,27.97,27.85,27.86,99100.0,17.0868,17.0868,17.0135,17.0196,99100.0
2010-06-22 14:50:00,27.86,27.89,27.79,27.83,90400.0,17.0196,17.0379,16.9768,17.0013,90400.0
2010-06-22 15:00:00,27.83,27.87,27.82,27.82,63500.0,17.0013,17.0257,16.9952,16.9952,63500.0
2010-06-22 15:10:00,27.83,27.88,27.8,27.86,58300.0,17.0013,17.0318,16.9829,17.0196,58300.0
2010-06-22 15:20:00,27.86,27.88,27.79,27.8,99200.0,17.0196,17.0318,16.9768,16.9829,99200.0
2010-06-22 15:30:00,27.81,27.81,27.73,27.79,108100.0,16.9891,16.9891,16.9402,16.9768,108100.0
2010-06-22 15:40:00,27.79,27.8,27.74,27.77,145000.0,16.9768,16.9829,16.9463,16.9646,145000.0
2010-06-22 15:50:00,27.76,27.79,27.69,27.74,253000.0,16.9585,16.9768,16.9157,16.9463,253000.0
2010-06-23 09:30:00,27.75,27.94,27.69,27.74,99000.0,16.9524,17.0685,16.9157,16.9463,99000.0
2010-06-23 09:40:00,27.74,27.75,27.6,27.66,63200.0,16.9463,16.9524,16.8608,16.8974,63200.0
2010-06-23 09:50:00,27.66,27.74,27.63,27.71,145300.0,16.8974,16.9463,16.8791,16.928,145300.0
2010-06-23 10:00:00,27.7,27.71,27.44,27.49,170200.0,16.9219,16.928,16.763,16.7936,170200.0
2010-06-23 10:10:00,27.48,27.52,27.44,27.49,122900.0,16.7875,16.8119,16.763,16.7936,122900.0
2010-06-23 10:20:00,27.49,27.49,27.4,27.41,103700.0,16.7936,16.7936,16.7386,16.7447,103700.0
2010-06-23 10:30:00,27.41,27.51,27.4,27.49,113600.0,16.7447,16.8058,16.7386,16.7936,113600.0
2010-06-23 10:40:00,27.48,27.53,27.45,27.5,79800.0,16.7875,16.818,16.7691,16.7997,79800.0
2010-06-23 10:50:00,27.5,27.53,27.49,27.5,40700.0,16.7997,16.818,16.7936,16.7997,40700.0
2010-06-23 11:00:00,27.5,27.52,27.45,27.52,57000.0,16.7997,16.8119,16.7691,16.8119,57000.0
2010-06-23 11:10:00,27.52,27.52,27.44,27.48,198100.0,16.8119,16.8119,16.763,16.7875,198100.0
2010-06-23 11:20:00,27.47,27.51,27.47,27.5,181900.0,16.7813,16.8058,16.7813,16.7997,181900.0
2010-06-23 11:30:00,27.5,27.5,27.42,27.42,45300.0,16.7997,16.7997,16.7508,16.7508,45300.0
2010-06-23 11:40:00,27.42,27.44,27.4,27.44,73700.0,16.7508,16.763,16.7386,16.763,73700.0
2010-06-23 11:50:00,27.43,27.5,27.4,27.49,65500.0,16.7569,16.7997,16.7386,16.7936,65500.0
2010-06-23 12:00:00,27.5,27.53,27.49,27.52,62800.0,16.7997,16.818,16.7936,16.8119,62800.0
2010-06-23 12:10:00,27.53,27.53,27.45,27.5,66800.0,16.818,16.818,16.7691,16.7997,66800.0
2010-06-23 12:20:00,27.49,27.5,27.48,27.49,37500.0,16.7936,16.7997,16.7875,16.7936,37500.0
2010-06-23 12:30:00,27.49,27.5,27.48,27.49,39300.0,16.7936,16.7997,16.7875,16.7936,39300.0
2010-06-23 12:40:00,27.49,27.5,27.47,27.49,92600.0,16.7936,16.7997,16.7813,16.7936,92600.0
2010-06-23 12:50:00,27.48,27.51,27.44,27.45,67100.0,16.7875,16.8058,16.763,16.7691,67100.0
2010-06-23 13:00:00,27.44,27.49,27.44,27.49,55700.0,16.763,16.7936,16.763,16.7936,55700.0
2010-06-23 13:10:00,27.49,27.5,27.44,27.44,45700.0,16.7936,16.7997,16.763,16.763,45700.0
2010-06-23 13:20:00,27.44,27.45,27.43,27.44,53000.0,16.763,16.7691,16.7569,16.763,53000.0
2010-06-23 13:30:00,27.44,27.46,27.4,27.42,134100.0,16.763,16.7752,16.7386,16.7508,134100.0
2010-06-23 13:40:00,27.42,27.45,27.41,27.43,49800.0,16.7508,16.7691,16.7447,16.7569,49800.0
2010-06-23 13:50:00,27.45,27.5,27.44,27.5,70700.0,16.7691,16.7997,16.763,16.7997,70700.0
2010-06-23 14:00:00,27.49,27.52,27.49,27.49,66400.0,16.7936,16.8119,16.7936,16.7936,66400.0
2010-06-23 14:10:00,27.49,27.5,27.38,27.48,130800.0,16.7936,16.7997,16.7264,16.7875,130800.0
2010-06-23 14:20:00,27.47,27.53,27.39,27.53,105900.0,16.7813,16.818,16.7325,16.818,105900.0
2010-06-23 14:30:00,27.53,27.6,27.52,27.53,251600.0,16.818,16.8608,16.8119,16.818,251600.0
2010-06-23 14:40:00,27.53,27.54,27.4,27.42,167700.0,16.818,16.8241,16.7386,16.7508,167700.0
2010-06-23 14:50:00,27.41,27.47,27.37,27.43,94300.0,16.7447,16.7813,16.7203,16.7569,94300.0
2010-06-23 15:00:00,27.43,27.47,27.37,27.4,210100.0,16.7569,16.7813,16.7203,16.7386,210100.0
2010-06-23 15:10:00,27.4,27.47,27.37,27.38,205500.0,16.7386,16.7813,16.7203,16.7264,205500.0
2010-06-23 15:20:00,27.38,27.43,27.36,27.4,352300.0,16.7264,16.7569,16.7141,16.7386,352300.0
2010-06-23 15:30:00,27.41,27.41,27.33,27.4,324500.0,16.7447,16.7447,16.6958,16.7386,324500.0
2010-06-23 15:40:00,27.4,27.42,27.38,27.4,520700.0,16.7386,16.7508,16.7264,16.7386,520700.0
2010-06-23 15:50:00,27.41,27.44,27.37,27.42,478600.0,16.7447,16.763,16.7203,16.7508,478600.0
2010-06-24 09:30:00,26.88,27.24,26.5,26.98,531800.0,16.4209,16.6408,16.1888,16.482,531800.0
2010-06-24 09:40:00,26.97,27.22,26.91,27.16,448700.0,16.4759,16.6286,16.4392,16.592,448700.0
2010-06-24 09:50:00,27.16,27.22,26.99,27.04,203700.0,16.592,16.6286,16.4881,16.5187,203700.0
2010-06-24 10:00:00,27.05,27.2,27.02,27.11,161600.0,16.5248,16.6164,16.5064,16.5614,161600.0
2010-06-24 10:10:00,27.09,27.14,26.99,27.11,139800.0,16.5492,16.5797,16.4881,16.5614,139800.0
2010-06-24 10:20:00,27.11,27.3,27.11,27.19,197500.0,16.5614,16.6775,16.5614,16.6103,197500.0
2010-06-24 10:30:00,27.2,27.21,27.09,27.15,154100.0,16.6164,16.6225,16.5492,16.5859,154100.0
2010-06-24 10:40:00,27.15,27.15,26.9,27.04,152900.0,16.5859,16.5859,16.4331,16.5187,152900.0
2010-06-24 10:50:00,27.04,27.04,26.78,26.81,207300.0,16.5187,16.5187,16.3598,16.3782,207300.0
2010-06-24 11:00:00,26.82,26.82,26.64,26.72,311700.0,16.3843,16.3843,16.2743,16.3232,311700.0
2010-06-24 11:10:00,26.72,26.77,26.69,26.7,141000.0,16.3232,16.3537,16.3048,16.311,141000.0
2010-06-24 11:20:00,26.71,26.88,26.68,26.83,146900.0,16.3171,16.4209,16.2987,16.3904,146900.0
2010-06-24 11:30:00,26.84,26.88,26.81,26.81,71900.0,16.3965,16.4209,16.3782,16.3782,71900.0
2010-06-24 11:40:00,26.81,26.84,26.78,26.8,104800.0,16.3782,16.3965,16.3598,16.372,104800.0
2010-06-24 11:50:00,26.81,26.82,26.73,26.81,122100.0,16.3782,16.3843,16.3293,16.3782,122100.0
2010-06-24 12:00:00,26.81,27.0,26.81,26.95,157900.0,16.3782,16.4942,16.3782,16.4637,157900.0
2010-06-24 12:10:00,26.95,26.98,26.89,26.96,87000.0,16.4637,16.482,16.427,16.4698,87000.0
2010-06-24 12:20:00,26.97,27.02,26.94,26.97,83000.0,16.4759,16.5064,16.4576,16.4759,83000.0
2010-06-24 12:30:00,26.97,26.97,26.92,26.96,72900.0,16.4759,16.4759,16.4454,16.4698,72900.0
2010-06-24 12:40:00,26.96,26.98,26.92,26.95,71000.0,16.4698,16.482,16.4454,16.4637,71000.0
2010-06-24 12:50:00,26.95,27.04,26.93,27.02,73500.0,16.4637,16.5187,16.4515,16.5064,73500.0
2010-06-24 13:00:00,27.02,27.1,27.0,27.08,78900.0,16.5064,16.5553,16.4942,16.5431,78900.0
2010-06-24 13:10:00,27.08,27.27,27.08,27.2,200900.0,16.5431,16.6592,16.5431,16.6164,200900.0
2010-06-24 13:20:00,27.21,27.21,27.1,27.13,111400.0,16.6225,16.6225,16.5553,16.5736,111400.0
2010-06-24 13:30:00,27.12,27.16,27.11,27.11,105700.0,16.5675,16.592,16.5614,16.5614,105700.0
2010-06-24 13:40:00,27.11,27.13,27.06,27.09,71800.0,16.5614,16.5736,16.5309,16.5492,71800.0
2010-06-24 13:50:00,27.09,27.19,27.08,27.18,159800.0,16.5492,16.6103,16.5431,16.6042,159800.0
2010-06-24 14:00:00,27.17,27.18,27.08,27.09,85200.0,16.5981,16.6042,16.5431,16.5492,85200.0
2010-06-24 14:10:00,27.09,27.09,27.02,27.02,67800.0,16.5492,16.5492,16.5064,16.5064,67800.0
2010-06-24 14:20:00,27.03,27.03,26.94,26.94,187500.0,16.5126,16.5126,16.4576,16.4576,187500.0
2010-06-24 14:30:00,26.94,26.94,26.84,26.86,156700.0,16.4576,16.4576,16.3965,16.4087,156700.0
2010-06-24 14:40:00,26.85,26.86,26.79,26.83,143400.0,16.4026,16.4087,16.3659,16.3904,143400.0
2010-06-24 14:50:00,26.83,26.85,26.8,26.81,65700.0,16.3904,16.4026,16.372,16.3782,65700.0
2010-06-24 15:00:00,26.8,26.91,26.8,26.86,124900.0,16.372,16.4392,16.372,16.4087,124900.0
2010-06-24 15:10:00,26.87,26.88,26.7,26.73,153600.0,16.4148,16.4209,16.311,16.3293,153600.0
2010-06-24 15:20:00,26.74,26.88,26.73,26.87,172700.0,16.3354,16.4209,16.3293,16.4148,172700.0
2010-06-24 15:30:00,26.86,26.89,26.83,26.84,162800.0,16.4087,16.427,16.3904,16.3965,162800.0
2010-06-24 15:40:00,26.84,26.86,26.78,26.8,253800.0,16.3965,16.4087,16.3598,16.372,253800.0
2010-06-24 15:50:00,26.8,26.83,26.76,26.78,343000.0,16.372,16.3904,16.3476,16.3598,343000.0
2010-06-25 09:30:00,26.66,26.89,26.61,26.76,145500.0,16.2865,16.427,16.256,16.3476,145500.0
2010-06-25 09:40:00,26.75,26.76,26.6,26.64,64900.0,16.3415,16.3476,16.2499,16.2743,64900.0
2010-06-25 09:50:00,26.64,26.65,26.55,26.62,112800.0,16.2743,16.2804,16.2193,16.2621,112800.0
2010-06-25 10:00:00,26.61,26.75,26.61,26.73,101400.0,16.256,16.3415,16.256,16.3293,101400.0
2010-06-25 10:10:00,26.74,26.75,26.65,26.65,66400.0,16.3354,16.3415,16.2804,16.2804,66400.0
2010-06-25 10:20:00,26.66,26.66,26.58,26.61,63700.0,16.2865,16.2865,16.2376,16.256,63700.0
2010-06-25 10:30:00,26.61,26.61,26.5,26.51,98100.0,16.256,16.256,16.1888,16.1949,98100.0
2010-06-25 10:40:00,26.51,26.53,26.5,26.5,103600.0,16.1949,16.2071,16.1888,16.1888,103600.0
2010-06-25 10:50:00,26.5,26.51,26.39,26.4,122300.0,16.1888,16.1949,16.1216,16.1277,122300.0
2010-06-25 11:00:00,26.4,26.45,26.37,26.44,100900.0,16.1277,16.1582,16.1094,16.1521,100900.0
2010-06-25 11:10:00,26.44,26.45,26.38,26.39,64800.0,16.1521,16.1582,16.1155,16.1216,64800.0
2010-06-25 11:20:00,26.39,26.48,26.35,26.45,82700.0,16.1216,16.1766,16.0971,16.1582,82700.0
2010-06-25 11:30:00,26.46,26.49,26.4,26.4,51300.0,16.1643,16.1827,16.1277,16.1277,51300.0
2010-06-25 11:40:00,26.41,26.44,26.37,26.44,60800.0,16.1338,16.1521,16.1094,16.1521,60800.0
2010-06-25 11:50:00,26.44,26.46,26.41,26.43,90700.0,16.1521,16.1643,16.1338,16.146,90700.0
2010-06-25 12:00:00,26.42,26.5,26.4,26.49,74100.0,16.1399,16.1888,16.1277,16.1827,74100.0
2010-06-25 12:10:00,26.49,26.54,26.49,26.53,69200.0,16.1827,16.2132,16.1827,16.2071,69200.0
2010-06-25 12:20:00,26.54,26.61,26.52,26.59,80000.0,16.2132,16.256,16.201,16.2438,80000.0
2010-06-25 12:30:00,26.6,26.64,26.57,26.57,69500.0,16.2499,16.2743,16.2315,16.2315,69500.0
2010-06-25 12:40:00,26.58,26.62,26.57,26.62,43000.0,16.2376,16.2621,16.2315,16.2621,43000.0
2010-06-25 12:50:00,26.61,26.64,26.58,26.62,78100.0,16.256,16.2743,16.2376,16.2621,78100.0
2010-06-25 13:00:00,26.61,26.73,26.6,26.73,88200.0,16.256,16.3293,16.2499,16.3293,88200.0
2010-06-25 13:10:00,26.74,26.78,26.7,26.76,143100.0,16.3354,16.3598,16.311,16.3476,143100.0
2010-06-25 13:20:00,26.75,26.82,26.75,26.81,45900.0,16.3415,16.3843,16.3415,16.3782,45900.0
2010-06-25 13:30:00,26.81,26.87,26.8,26.83,102600.0,16.3782,16.4148,16.372,16.3904,102600.0
2010-06-25 13:40:00,26.83,26.84,26.78,26.78,53900.0,16.3904,16.3965,16.3598,16.3598,53900.0
2010-06-25 13:50:00,26.78,26.78,26.74,26.77,54100.0,16.3598,16.3598,16.3354,16.3537,54100.0
2010-06-25 14:00:00,26.77,26.78,26.67,26.71,88600.0,16.3537,16.3598,16.2926,16.3171,88600.0
2010-06-25 14:10:00,26.72,26.77,26.72,26.76,58400.0,16.3232,16.3537,16.3232,16.3476,58400.0
2010-06-25 14:20:00,26.77,26.77,26.68,26.7,65500.0,16.3537,16.3537,16.2987,16.311,65500.0
2010-06-25 14:30:00,26.7,26.71,26.65,26.69,60500.0,16.311,16.3171,16.2804,16.3048,60500.0
2010-06-25 14:40:00,26.69,26.72,26.63,26.66,73700.0,16.3048,16.3232,16.2682,16.2865,73700.0
2010-06-25 14:50:00,26.66,26.67,26.6,26.63,59000.0,16.2865,16.2926,16.2499,16.2682,59000.0
2010-06-25 15:00:00,26.63,26.64,26.57,26.59,66700.0,16.2682,16.2743,16.2315,16.2438,66700.0
2010-06-25 15:10:00,26.6,26.63,26.58,26.59,161000.0,16.2499,16.2682,16.2376,16.2438,161000.0
2010-06-25 15:20:00,26.59,26.61,26.58,26.58,97500.0,16.2438,16.256,16.2376,16.2376,97500.0
2010-06-25 15:30:00,26.58,26.65,26.57,26.64,171000.0,16.2376,16.2804,16.2315,16.2743,171000.0
2010-06-25 15:40:00,26.63,26.64,26.48,26.48,218500.0,16.2682,16.2743,16.1766,16.1766,218500.0
2010-06-25 15:50:00,26.48,26.51,26.45,26.51,389200.0,16.1766,16.1949,16.1582,16.1949,389200.0
2010-06-28 09:30:00,26.51,26.72,26.51,26.65,80400.0,16.1949,16.3232,16.1949,16.2804,80400.0
2010-06-28 09:40:00,26.65,26.66,26.51,26.54,84500.0,16.2804,16.2865,16.1949,16.2132,84500.0
2010-06-28 09:50:00,26.54,26.55,26.48,26.51,41100.0,16.2132,16.2193,16.1766,16.1949,41100.0
2010-06-28 10:00:00,26.51,26.55,26.45,26.48,62200.0,16.1949,16.2193,16.1582,16.1766,62200.0
2010-06-28 10:10:00,26.47,26.51,26.41,26.49,66200.0,16.1704,16.1949,16.1338,16.1827,66200.0
2010-06-28 10:20:00,26.5,26.59,26.49,26.58,51700.0,16.1888,16.2438,16.1827,16.2376,51700.0
2010-06-28 10:30:00,26.59,26.6,26.5,26.53,68700.0,16.2438,16.2499,16.1888,16.2071,68700.0
2010-06-28 10:40:00,26.52,26.65,26.52,26.61,65200.0,16.201,16.2804,16.201,16.256,65200.0
2010-06-28 10:50:00,26.61,26.63,26.58,26.61,29900.0,16.256,16.2682,16.2376,16.256,29900.0
2010-06-28 11:00:00,26.62,26.68,26.61,26.66,45100.0,16.2621,16.2987,16.256,16.2865,45100.0
2010-06-28 11:10:00,26.67,26.67,26.64,26.65,99200.0,16.2926,16.2926,16.2743,16.2804,99200.0
2010-06-28 11:20:00,26.66,26.72,26.64,26.72,45800.0,16.2865,16.3232,16.2743,16.3232,45800.0
2010-06-28 11:30:00,26.73,26.74,26.7,26.71,53300.0,16.3293,16.3354,16.311,16.3171,53300.0
2010-06-28 11:40:00,26.7,26.75,26.7,26.73,38700.0,16.311,16.3415,16.311,16.3293,38700.0
2010-06-28 11:50:00,26.73,26.74,26.66,26.66,30500.0,16.3293,16.3354,16.2865,16.2865,30500.0
2010-06-28 12:00:00,26.65,26.69,26.64,26.65,50300.0,16.2804,16.3048,16.2743,16.2804,50300.0
2010-06-28 12:10:00,26.65,26.65,26.6,26.63,41400.0,16.2804,16.2804,16.2499,16.2682,41400.0
2010-06-28 12:20:00,26.62,26.65,26.6,26.64,29600.0,16.2621,16.2804,16.2499,16.2743,29600.0
2010-06-28 12:30:00,26.63,26.64,26.59,26.59,42500.0,16.2682,16.2743,16.2438,16.2438,42500.0
2010-06-28 12:40:00,26.6,26.63,26.56,26.63,35600.0,16.2499,16.2682,16.2254,16.2682,35600.0
2010-06-28 12:50:00,26.63,26.65,26.6,26.62,25400.0,16.2682,16.2804,16.2499,16.2621,25400.0
2010-06-28 13:00:00,26.62,26.62,26.56,26.56,53500.0,16.2621,16.2621,16.2254,16.2254,53500.0
2010-06-28 13:10:00,26.55,26.56,26.52,26.54,31400.0,16.2193,16.2254,16.201,16.2132,31400.0
2010-06-28 13:20:00,26.54,26.61,26.54,26.56,34700.0,16.2132,16.256,16.2132,16.2254,34700.0
2010-06-28 13:30:00,26.56,26.6,26.53,26.6,34800.0,16.2254,16.2499,16.2071,16.2499,34800.0
2010-06-28 13:40:00,26.6,26.65,26.6,26.65,35300.0,16.2499,16.2804,16.2499,16.2804,35300.0
2010-06-28 13:50:00,26.65,26.66,26.63,26.64,33900.0,16.2804,16.2865,16.2682,16.2743,33900.0
2010-06-28 14:00:00,26.64,26.66,26.62,26.66,25700.0,16.2743,16.2865,16.2621,16.2865,25700.0
2010-06-28 14:10:00,26.66,26.72,26.66,26.69,84500.0,16.2865,16.3232,16.2865,16.3048,84500.0
2010-06-28 14:20:00,26.69,26.7,26.66,26.66,52500.0,16.3048,16.311,16.2865,16.2865,52500.0
2010-06-28 14:30:00,26.66,26.7,26.64,26.69,63000.0,16.2865,16.311,16.2743,16.3048,63000.0
2010-06-28 14:40:00,26.7,26.73,26.69,26.7,59200.0,16.311,16.3293,16.3048,16.311,59200.0
2010-06-28 14:50:00,26.71,26.72,26.68,26.71,56100.0,16.3171,16.3232,16.2987,16.3171,56100.0
2010-06-28 15:00:00,26.71,26.76,26.71,26.74,112000.0,16.3171,16.3476,16.3171,16.3354,112000.0
2010-06-28 15:10:00,26.74,26.75,26.7,26.75,117300.0,16.3354,16.3415,16.311,16.3415,117300.0
2010-06-28 15:20:00,26.75,26.75,26.67,26.69,103400.0,16.3415,16.3415,16.2926,16.3048,103400.0
2010-06-28 15:30:00,26.68,26.73,26.68,26.73,125000.0,16.2987,16.3293,16.2987,16.3293,125000.0
2010-06-28 15:40:00,26.72,26.76,26.71,26.72,132000.0,16.3232,16.3476,16.3171,16.3232,132000.0
2010-06-28 15:50:00,26.72,26.72,26.6,26.61,320100.0,16.3232,16.3232,16.2499,16.256,320100.0
2010-06-29 09:30:00,26.39,26.41,26.19,26.21,137200.0,16.1216,16.1338,15.9994,16.0116,137200.0
2010-06-29 09:40:00,26.2,26.2,26.06,26.07,136200.0,16.0055,16.0055,15.92,15.9261,136200.0
2010-06-29 09:50:00,26.07,26.11,26.02,26.08,101900.0,15.9261,15.9505,15.8955,15.9322,101900.0
2010-06-29 10:00:00,26.07,26.08,25.91,25.99,190900.0,15.9261,15.9322,15.8283,15.8772,190900.0
2010-06-29 10:10:00,25.98,26.04,25.97,26.01,99400.0,15.8711,15.9078,15.865,15.8894,99400.0
2010-06-29 10:20:00,26.0,26.05,25.87,25.87,174100.0,15.8833,15.9139,15.8039,15.8039,174100.0
2010-06-29 10:30:00,25.87,25.99,25.87,25.98,65300.0,15.8039,15.8772,15.8039,15.8711,65300.0
2010-06-29 10:40:00,25.99,26.01,25.95,25.96,83700.0,15.8772,15.8894,15.8528,15.8589,83700.0
2010-06-29 10:50:00,25.97,26.03,25.93,26.03,133800.0,15.865,15.9017,15.8406,15.9017,133800.0
2010-06-29 11:00:00,26.03,26.08,26.01,26.07,58600.0,15.9017,15.9322,15.8894,15.9261,58600.0
2010-06-29 11:10:00,26.07,26.13,26.02,26.02,53600.0,15.9261,15.9627,15.8955,15.8955,53600.0
2010-06-29 11:20:00,26.03,26.09,25.98,25.99,59900.0,15.9017,15.9383,15.8711,15.8772,59900.0
2010-06-29 11:30:00,26.0,26.02,25.97,25.98,61400.0,15.8833,15.8955,15.865,15.8711,61400.0
2010-06-29 11:40:00,25.98,26.02,25.96,25.99,64800.0,15.8711,15.8955,15.8589,15.8772,64800.0
2010-06-29 11:50:00,25.98,26.0,25.91,25.93,168800.0,15.8711,15.8833,15.8283,15.8406,168800.0
2010-06-29 12:00:00,25.93,25.94,25.87,25.91,157000.0,15.8406,15.8467,15.8039,15.8283,157000.0
2010-06-29 12:10:00,25.9,25.93,25.88,25.9,89500.0,15.8222,15.8406,15.81,15.8222,89500.0
2010-06-29 12:20:00,25.9,25.97,25.9,25.92,125500.0,15.8222,15.865,15.8222,15.8345,125500.0
2010-06-29 12:30:00,25.91,25.92,25.89,25.9,84000.0,15.8283,15.8345,15.8161,15.8222,84000.0
2010-06-29 12:40:00,25.9,25.98,25.89,25.96,86600.0,15.8222,15.8711,15.8161,15.8589,86600.0
2010-06-29 12:50:00,25.97,26.0,25.95,25.99,74100.0,15.865,15.8833,15.8528,15.8772,74100.0
2010-06-29 13:00:00,25.99,26.02,25.97,26.02,118200.0,15.8772,15.8955,15.865,15.8955,118200.0
2010-06-29 13:10:00,26.02,26.02,25.99,26.0,89500.0,15.8955,15.8955,15.8772,15.8833,89500.0
2010-06-29 13:20:00,26.0,26.03,25.97,26.0,52000.0,15.8833,15.9017,15.865,15.8833,52000.0
2010-06-29 13:30:00,26.0,26.0,25.92,25.95,58000.0,15.8833,15.8833,15.8345,15.8528,58000.0
2010-06-29 13:40:00,25.94,25.99,25.93,25.99,49100.0,15.8467,15.8772,15.8406,15.8772,49100.0
2010-06-29 13:50:00,25.98,26.05,25.96,26.05,74700.0,15.8711,15.9139,15.8589,15.9139,74700.0
2010-06-29 14:00:00,26.04,26.06,25.99,26.04,54800.0,15.9078,15.92,15.8772,15.9078,54800.0
2010-06-29 14:10:00,26.05,26.08,26.02,26.02,152500.0,15.9139,15.9322,15.8955,15.8955,152500.0
2010-06-29 14:20:00,26.03,26.07,26.0,26.05,127200.0,15.9017,15.9261,15.8833,15.9139,127200.0
2010-06-29 14:30:00,26.05,26.08,26.02,26.06,274100.0,15.9139,15.9322,15.8955,15.92,274100.0
2010-06-29 14:40:00,26.06,26.07,26.05,26.06,101100.0,15.92,15.9261,15.9139,15.92,101100.0
2010-06-29 14:50:00,26.06,26.15,26.05,26.06,313400.0,15.92,15.975,15.9139,15.92,313400.0
2010-06-29 15:00:00,26.05,26.15,26.05,26.13,197600.0,15.9139,15.975,15.9139,15.9627,197600.0
2010-06-29 15:10:00,26.12,26.13,26.05,26.05,163100.0,15.9566,15.9627,15.9139,15.9139,163100.0
2010-06-29 15:20:00,26.05,26.06,25.95,25.95,253000.0,15.9139,15.92,15.8528,15.8528,253000.0
2010-06-29 15:30:00,25.95,26.05,25.91,26.01,251300.0,15.8528,15.9139,15.8283,15.8894,251300.0
2010-06-29 15:40:00,26.02,26.02,25.85,25.88,366600.0,15.8955,15.8955,15.7917,15.81,366600.0
2010-06-29 15:50:00,25.87,26.02,25.83,26.01,559600.0,15.8039,15.8955,15.7795,15.8894,559600.0
2010-06-30 09:30:00,26.05,26.05,25.78,25.91,98700.0,15.9139,15.9139,15.7489,15.8283,98700.0
2010-06-30 09:40:00,25.92,26.03,25.91,25.96,88800.0,15.8345,15.9017,15.8283,15.8589,88800.0
2010-06-30 09:50:00,25.97,26.02,25.94,25.95,103000.0,15.865,15.8955,15.8467,15.8528,103000.0
2010-06-30 10:00:00,25.95,25.98,25.93,25.93,133700.0,15.8528,15.8711,15.8406,15.8406,133700.0
2010-06-30 10:10:00,25.93,25.99,25.92,25.96,123200.0,15.8406,15.8772,15.8345,15.8589,123200.0
2010-06-30 10:20:00,25.95,25.98,25.91,25.95,78900.0,15.8528,15.8711,15.8283,15.8528,78900.0
2010-06-30 10:30:00,25.95,26.11,25.95,26.08,149900.0,15.8528,15.9505,15.8528,15.9322,149900.0
2010-06-30 10:40:00,26.09,26.1,25.99,26.02,78600.0,15.9383,15.9444,15.8772,15.8955,78600.0
2010-06-30 10:50:00,26.02,26.08,25.98,26.01,86100.0,15.8955,15.9322,15.8711,15.8894,86100.0
2010-06-30 11:00:00,26.01,26.08,26.0,26.03,64900.0,15.8894,15.9322,15.8833,15.9017,64900.0
2010-06-30 11:10:00,26.04,26.1,26.03,26.08,84800.0,15.9078,15.9444,15.9017,15.9322,84800.0
2010-06-30 11:20:00,26.08,26.12,26.05,26.09,65700.0,15.9322,15.9566,15.9139,15.9383,65700.0
2010-06-30 11:30:00,26.09,26.13,26.08,26.11,73500.0,15.9383,15.9627,15.9322,15.9505,73500.0
2010-06-30 11:40:00,26.11,26.14,26.09,26.1,67300.0,15.9505,15.9689,15.9383,15.9444,67300.0
2010-06-30 11:50:00,26.09,26.14,26.08,26.09,44500.0,15.9383,15.9689,15.9322,15.9383,44500.0
2010-06-30 12:00:00,26.1,26.12,26.08,26.12,58300.0,15.9444,15.9566,15.9322,15.9566,58300.0
2010-06-30 12:10:00,26.13,26.17,26.12,26.17,115800.0,15.9627,15.9872,15.9566,15.9872,115800.0
2010-06-30 12:20:00,26.17,26.19,26.15,26.17,74900.0,15.9872,15.9994,15.975,15.9872,74900.0
2010-06-30 12:30:00,26.17,26.19,26.16,26.17,27000.0,15.9872,15.9994,15.9811,15.9872,27000.0
2010-06-30 12:40:00,26.18,26.19,26.14,26.16,110900.0,15.9933,15.9994,15.9689,15.9811,110900.0
2010-06-30 12:50:00,26.15,26.18,26.15,26.16,43500.0,15.975,15.9933,15.975,15.9811,43500.0
2010-06-30 13:00:00,26.15,26.17,26.1,26.13,59400.0,15.975,15.9872,15.9444,15.9627,59400.0
2010-06-30 13:10:00,26.14,26.15,26.12,26.15,30400.0,15.9689,15.975,15.9566,15.975,30400.0
2010-06-30 13:20:00,26.14,26.16,26.13,26.15,42200.0,15.9689,15.9811,15.9627,15.975,42200.0
2010-06-30 13:30:00,26.15,26.16,26.1,26.1,84900.0,15.975,15.9811,15.9444,15.9444,84900.0
2010-06-30 13:40:00,26.1,26.16,26.1,26.16,75300.0,15.9444,15.9811,15.9444,15.9811,75300.0
2010-06-30 13:50:00,26.15,26.17,26.15,26.16,42200.0,15.975,15.9872,15.975,15.9811,42200.0
2010-06-30 14:00:00,26.16,26.18,26.12,26.12,114500.0,15.9811,15.9933,15.9566,15.9566,114500.0
2010-06-30 14:10:00,26.13,26.17,26.11,26.15,158700.0,15.9627,15.9872,15.9505,15.975,158700.0
2010-06-30 14:20:00,26.15,26.16,26.09,26.13,137500.0,15.975,15.9811,15.9383,15.9627,137500.0
2010-06-30 14:30:00,26.13,26.21,26.13,26.19,153400.0,15.9627,16.0116,15.9627,15.9994,153400.0
2010-06-30 14:40:00,26.18,26.24,26.18,26.23,155800.0,15.9933,16.0299,15.9933,16.0238,155800.0
2010-06-30 14:50:00,26.23,26.25,26.22,26.22,82300.0,16.0238,16.0361,16.0177,16.0177,82300.0
2010-06-30 15:00:00,26.22,26.23,26.2,26.22,106700.0,16.0177,16.0238,16.0055,16.0177,106700.0
2010-06-30 15:10:00,26.23,26.23,26.14,26.15,104200.0,16.0238,16.0238,15.9689,15.975,104200.0
2010-06-30 15:20:00,26.15,26.17,26.13,26.16,233800.0,15.975,15.9872,15.9627,15.9811,233800.0
2010-06-30 15:30:00,26.16,26.16,26.05,26.05,320500.0,15.9811,15.9811,15.9139,15.9139,320500.0
2010-06-30 15:40:00,26.05,26.06,25.89,25.95,293100.0,15.9139,15.92,15.8161,15.8528,293100.0
2010-06-30 15:50:00,25.96,26.02,25.95,25.96,402300.0,15.8589,15.8955,15.8528,15.8589,402300.0
2010-07-01 09:30:00,26.04,26.04,25.77,25.94,179500.0,15.9078,15.9078,15.7428,15.8467,179500.0
2010-07-01 09:40:00,25.95,25.96,25.84,25.85,113400.0,15.8528,15.8589,15.7856,15.7917,113400.0
2010-07-01 09:50:00,25.85,25.9,25.84,25.88,95000.0,15.7917,15.8222,15.7856,15.81,95000.0
2010-07-01 10:00:00,25.87,25.87,25.76,25.85,222800.0,15.8039,15.8039,15.7367,15.7917,222800.0
2010-07-01 10:10:00,25.85,25.88,25.78,25.85,275500.0,15.7917,15.81,15.7489,15.7917,275500.0
2010-07-01 10:20:00,25.85,25.88,25.8,25.85,181800.0,15.7917,15.81,15.7611,15.7917,181800.0
2010-07-01 10:30:00,25.84,25.85,25.69,25.7,152200.0,15.7856,15.7917,15.6939,15.7001,152200.0
2010-07-01 10:40:00,25.7,25.75,25.59,25.75,211200.0,15.7001,15.7306,15.6329,15.7306,211200.0
2010-07-01 10:50:00,25.74,25.8,25.71,25.75,213200.0,15.7245,15.7611,15.7062,15.7306,213200.0
2010-07-01 11:00:00,25.75,25.76,25.58,25.58,188200.0,15.7306,15.7367,15.6267,15.6267,188200.0
2010-07-01 11:10:00,25.59,25.64,25.56,25.62,117700.0,15.6329,15.6634,15.6145,15.6512,117700.0
2010-07-01 11:20:00,25.61,25.72,25.6,25.71,116700.0,15.6451,15.7123,15.639,15.7062,116700.0
2010-07-01 11:30:00,25.71,25.76,25.68,25.75,115900.0,15.7062,15.7367,15.6878,15.7306,115900.0
2010-07-01 11:40:00,25.76,25.8,25.74,25.77,226200.0,15.7367,15.7611,15.7245,15.7428,226200.0
2010-07-01 11:50:00,25.76,25.79,25.75,25.79,129400.0,15.7367,15.755,15.7306,15.755,129400.0
2010-07-01 12:00:00,25.78,25.78,25.74,25.76,157800.0,15.7489,15.7489,15.7245,15.7367,157800.0
2010-07-01 12:10:00,25.75,25.78,25.74,25.77,109000.0,15.7306,15.7489,15.7245,15.7428,109000.0
2010-07-01 12:20:00,25.76,25.77,25.74,25.75,104900.0,15.7367,15.7428,15.7245,15.7306,104900.0
2010-07-01 12:30:00,25.75,25.88,25.75,25.87,82200.0,15.7306,15.81,15.7306,15.8039,82200.0
2010-07-01 12:40:00,25.87,25.98,25.86,25.96,182500.0,15.8039,15.8711,15.7978,15.8589,182500.0
2010-07-01 12:50:00,25.96,26.0,25.93,25.96,140000.0,15.8589,15.8833,15.8406,15.8589,140000.0
2010-07-01 13:00:00,25.96,26.0,25.95,25.99,179000.0,15.8589,15.8833,15.8528,15.8772,179000.0
2010-07-01 13:10:00,25.99,26.02,25.93,26.02,116200.0,15.8772,15.8955,15.8406,15.8955,116200.0
2010-07-01 13:20:00,26.02,26.03,25.99,26.0,168400.0,15.8955,15.9017,15.8772,15.8833,168400.0
2010-07-01 13:30:00,26.0,26.06,25.99,26.04,115000.0,15.8833,15.92,15.8772,15.9078,115000.0
2010-07-01 13:40:00,26.03,26.03,25.94,25.97,172900.0,15.9017,15.9017,15.8467,15.865,172900.0
2010-07-01 13:50:00,25.97,26.02,25.96,26.01,111900.0,15.865,15.8955,15.8589,15.8894,111900.0
2010-07-01 14:00:00,26.01,26.02,25.96,25.97,95800.0,15.8894,15.8955,15.8589,15.865,95800.0
2010-07-01 14:10:00,25.98,26.07,25.98,26.02,100000.0,15.8711,15.9261,15.8711,15.8955,100000.0
2010-07-01 14:20:00,26.01,26.01,25.93,25.95,318200.0,15.8894,15.8894,15.8406,15.8528,318200.0
2010-07-01 14:30:00,25.95,25.95,25.89,25.92,186200.0,15.8528,15.8528,15.8161,15.8345,186200.0
2010-07-01 14:40:00,25.93,25.93,25.8,25.8,242800.0,15.8406,15.8406,15.7611,15.7611,242800.0
2010-07-01 14:50:00,25.81,25.91,25.76,25.9,298300.0,15.7673,15.8283,15.7367,15.8222,298300.0
2010-07-01 15:00:00,25.9,25.95,25.9,25.93,354200.0,15.8222,15.8528,15.8222,15.8406,354200.0
2010-07-01 15:10:00,25.92,25.93,25.84,25.88,239200.0,15.8345,15.8406,15.7856,15.81,239200.0
2010-07-01 15:20:00,25.87,25.91,25.83,25.89,508300.0,15.8039,15.8283,15.7795,15.8161,508300.0
2010-07-01 15:30:00,25.89,25.96,25.86,25.92,332500.0,15.8161,15.8589,15.7978,15.8345,332500.0
2010-07-01 15:40:00,25.92,25.96,25.88,25.9,774500.0,15.8345,15.8589,15.81,15.8222,774500.0
2010-07-01 15:50:00,25.9,26.03,25.87,26.0,819500.0,15.8222,15.9017,15.8039,15.8833,819500.0
2010-07-02 09:30:00,26.05,26.1,25.88,25.99,167500.0,15.9139,15.9444,15.81,15.8772,167500.0
2010-07-02 09:40:00,25.99,26.01,25.91,25.91,178600.0,15.8772,15.8894,15.8283,15.8283,178600.0
2010-07-02 09:50:00,25.91,25.92,25.81,25.91,98900.0,15.8283,15.8345,15.7673,15.8283,98900.0
2010-07-02 10:00:00,25.9,25.92,25.83,25.88,187100.0,15.8222,15.8345,15.7795,15.81,187100.0
2010-07-02 10:10:00,25.88,25.92,25.78,25.78,232300.0,15.81,15.8345,15.7489,15.7489,232300.0
2010-07-02 10:20:00,25.77,25.78,25.67,25.73,164300.0,15.7428,15.7489,15.6817,15.7184,164300.0
2010-07-02 10:30:00,25.74,25.78,25.67,25.71,138300.0,15.7245,15.7489,15.6817,15.7062,138300.0
2010-07-02 10:40:00,25.7,25.74,25.65,25.74,279700.0,15.7001,15.7245,15.6695,15.7245,279700.0
2010-07-02 10:50:00,25.73,25.74,25.65,25.65,265200.0,15.7184,15.7245,15.6695,15.6695,265200.0
2010-07-02 11:00:00,25.65,25.65,25.58,25.6,182900.0,15.6695,15.6695,15.6267,15.639,182900.0
2010-07-02 11:10:00,25.59,25.69,25.58,25.65,176000.0,15.6329,15.6939,15.6267,15.6695,176000.0
2010-07-02 11:20:00,25.65,25.67,25.59,25.59,120800.0,15.6695,15.6817,15.6329,15.6329,120800.0
2010-07-02 11:30:00,25.59,25.62,25.46,25.47,228000.0,15.6329,15.6512,15.5534,15.5596,228000.0
2010-07-02 11:40:00,25.47,25.51,25.46,25.5,106300.0,15.5596,15.584,15.5534,15.5779,106300.0
2010-07-02 11:50:00,25.5,25.57,25.5,25.57,67200.0,15.5779,15.6206,15.5779,15.6206,67200.0
2010-07-02 12:00:00,25.56,25.62,25.56,25.62,64300.0,15.6145,15.6512,15.6145,15.6512,64300.0
2010-07-02 12:10:00,25.61,25.65,25.52,25.55,118200.0,15.6451,15.6695,15.5901,15.6084,118200.0
2010-07-02 12:20:00,25.55,25.55,25.5,25.52,117700.0,15.6084,15.6084,15.5779,15.5901,117700.0
2010-07-02 12:30:00,25.52,25.53,25.44,25.45,83100.0,15.5901,15.5962,15.5412,15.5473,83100.0
2010-07-02 12:40:00,25.45,25.49,25.42,25.44,166300.0,15.5473,15.5718,15.529,15.5412,166300.0
2010-07-02 12:50:00,25.45,25.47,25.42,25.44,96200.0,15.5473,15.5596,15.529,15.5412,96200.0
2010-07-02 13:00:00,25.43,25.43,25.36,25.42,144800.0,15.5351,15.5351,15.4924,15.529,144800.0
2010-07-02 13:10:00,25.42,25.48,25.42,25.48,95300.0,15.529,15.5657,15.529,15.5657,95300.0
2010-07-02 13:20:00,25.48,25.5,25.4,25.4,96300.0,15.5657,15.5779,15.5168,15.5168,96300.0
2010-07-02 13:30:00,25.41,25.46,25.39,25.43,140800.0,15.5229,15.5534,15.5107,15.5351,140800.0
2010-07-02 13:40:00,25.43,25.49,25.42,25.49,110600.0,15.5351,15.5718,15.529,15.5718,110600.0
2010-07-02 13:50:00,25.48,25.49,25.44,25.48,95100.0,15.5657,15.5718,15.5412,15.5657,95100.0
2010-07-02 14:00:00,25.47,25.51,25.47,25.47,71600.0,15.5596,15.584,15.5596,15.5596,71600.0
2010-07-02 14:10:00,25.47,25.53,25.47,25.52,120400.0,15.5596,15.5962,15.5596,15.5901,120400.0
2010-07-02 14:20:00,25.52,25.54,25.5,25.5,57600.0,15.5901,15.6023,15.5779,15.5779,57600.0
2010-07-02 14:30:00,25.5,25.51,25.45,25.48,107500.0,15.5779,15.584,15.5473,15.5657,107500.0
2010-07-02 14:40:00,25.48,25.5,25.46,25.47,66500.0,15.5657,15.5779,15.5534,15.5596,66500.0
2010-07-02 14:50:00,25.46,25.46,25.43,25.44,92200.0,15.5534,15.5534,15.5351,15.5412,92200.0
2010-07-02 15:00:00,25.45,25.5,25.44,25.49,153200.0,15.5473,15.5779,15.5412,15.5718,153200.0
2010-07-02 15:10:00,25.5,25.52,25.42,25.46,345700.0,15.5779,15.5901,15.529,15.5534,345700.0
2010-07-02 15:20:00,25.46,25.51,25.45,25.49,168900.0,15.5534,15.584,15.5473,15.5718,168900.0
2010-07-02 15:30:00,25.5,25.57,25.49,25.56,207700.0,15.5779,15.6206,15.5718,15.6145,207700.0
2010-07-02 15:40:00,25.58,25.58,25.51,25.54,256400.0,15.6267,15.6267,15.584,15.6023,256400.0
2010-07-02 15:50:00,25.54,25.56,25.46,25.46,472800.0,15.6023,15.6145,15.5534,15.5534,472800.0
2010-07-06 09:30:00,25.64,25.74,25.55,25.55,186200.0,15.6634,15.7245,15.6084,15.6084,186200.0
2010-07-06 09:40:00,25.55,25.57,25.5,25.5,91300.0,15.6084,15.6206,15.5779,15.5779,91300.0
2010-07-06 09:50:00,25.5,25.53,25.49,25.49,139000.0,15.5779,15.5962,15.5718,15.5718,139000.0
2010-07-06 10:00:00,25.49,25.54,25.42,25.5,198400.0,15.5718,15.6023,15.529,15.5779,198400.0
2010-07-06 10:10:00,25.51,25.54,25.49,25.49,164000.0,15.584,15.6023,15.5718,15.5718,164000.0
2010-07-06 10:20:00,25.5,25.5,25.45,25.46,126800.0,15.5779,15.5779,15.5473,15.5534,126800.0
2010-07-06 10:30:00,25.46,25.51,25.45,25.51,118200.0,15.5534,15.584,15.5473,15.584,118200.0
2010-07-06 10:40:00,25.51,25.52,25.47,25.5,110100.0,15.584,15.5901,15.5596,15.5779,110100.0
2010-07-06 10:50:00,25.5,25.52,25.44,25.45,127100.0,15.5779,15.5901,15.5412,15.5473,127100.0
2010-07-06 11:00:00,25.44,25.47,25.38,25.4,126700.0,15.5412,15.5596,15.5046,15.5168,126700.0
2010-07-06 11:10:00,25.4,25.41,25.35,25.35,169400.0,15.5168,15.5229,15.4862,15.4862,169400.0
2010-07-06 11:20:00,25.35,25.39,25.32,25.34,74500.0,15.4862,15.5107,15.4679,15.4801,74500.0
2010-07-06 11:30:00,25.34,25.4,25.31,25.31,189100.0,15.4801,15.5168,15.4618,15.4618,189100.0
2010-07-06 11:40:00,25.31,25.35,25.29,25.35,104600.0,15.4618,15.4862,15.4496,15.4862,104600.0
2010-07-06 11:50:00,25.35,25.41,25.34,25.39,179200.0,15.4862,15.5229,15.4801,15.5107,179200.0
2010-07-06 12:00:00,25.39,25.43,25.38,25.41,149500.0,15.5107,15.5351,15.5046,15.5229,149500.0
2010-07-06 12:10:00,25.4,25.41,25.3,25.33,111800.0,15.5168,15.5229,15.4557,15.474,111800.0
2010-07-06 12:20:00,25.33,25.35,25.24,25.27,62200.0,15.474,15.4862,15.419,15.4374,62200.0
2010-07-06 12:30:00,25.26,25.3,25.24,25.3,40000.0,15.4313,15.4557,15.419,15.4557,40000.0
2010-07-06 12:40:00,25.29,25.3,25.17,25.17,168800.0,15.4496,15.4557,15.3763,15.3763,168800.0
2010-07-06 12:50:00,25.18,25.18,25.09,25.12,239000.0,15.3824,15.3824,15.3274,15.3457,239000.0
2010-07-06 13:00:00,25.12,25.15,25.11,25.12,88800.0,15.3457,15.3641,15.3396,15.3457,88800.0
2010-07-06 13:10:00,25.12,25.13,25.06,25.07,92500.0,15.3457,15.3518,15.3091,15.3152,92500.0
2010-07-06 13:20:00,25.07,25.13,25.05,25.13,146900.0,15.3152,15.3518,15.303,15.3518,146900.0
2010-07-06 13:30:00,25.12,25.17,25.09,25.1,90900.0,15.3457,15.3763,15.3274,15.3335,90900.0
2010-07-06 13:40:00,25.09,25.12,25.04,25.04,164500.0,15.3274,15.3457,15.2969,15.2969,164500.0
2010-07-06 13:50:00,25.05,25.06,24.96,25.0,166600.0,15.303,15.3091,15.248,15.2724,166600.0
2010-07-06 14:00:00,25.0,25.0,24.89,24.9,325300.0,15.2724,15.2724,15.2052,15.2113,325300.0
2010-07-06 14:10:00,24.9,24.93,24.89,24.92,165300.0,15.2113,15.2297,15.2052,15.2236,165300.0
2010-07-06 14:20:00,24.91,25.04,24.91,25.02,260500.0,15.2174,15.2969,15.2174,15.2846,260500.0
2010-07-06 14:30:00,25.02,25.09,25.02,25.07,127400.0,15.2846,15.3274,15.2846,15.3152,127400.0
2010-07-06 14:40:00,25.07,25.07,25.01,25.04,201300.0,15.3152,15.3152,15.2785,15.2969,201300.0
2010-07-06 14:50:00,25.03,25.08,24.99,25.0,214900.0,15.2908,15.3213,15.2663,15.2724,214900.0
2010-07-06 15:00:00,25.0,25.03,24.98,25.01,302300.0,15.2724,15.2908,15.2602,15.2785,302300.0
2010-07-06 15:10:00,25.01,25.03,24.94,24.95,470700.0,15.2785,15.2908,15.2358,15.2419,470700.0
2010-07-06 15:20:00,24.95,25.04,24.94,25.02,228800.0,15.2419,15.2969,15.2358,15.2846,228800.0
2010-07-06 15:30:00,25.02,25.08,25.01,25.07,478000.0,15.2846,15.3213,15.2785,15.3152,478000.0
2010-07-06 15:40:00,25.08,25.19,25.07,25.11,243600.0,15.3213,15.3885,15.3152,15.3396,243600.0
2010-07-06 15:50:00,25.12,25.18,25.08,25.16,240200.0,15.3457,15.3824,15.3213,15.3702,240200.0
2010-07-07 09:30:00,25.15,25.27,25.09,25.23,128900.0,15.3641,15.4374,15.3274,15.4129,128900.0
2010-07-07 09:40:00,25.23,25.29,25.22,25.22,102100.0,15.4129,15.4496,15.4068,15.4068,102100.0
2010-07-07 09:50:00,25.22,25.38,25.22,25.34,79300.0,15.4068,15.5046,15.4068,15.4801,79300.0
2010-07-07 10:00:00,25.33,25.4,25.32,25.39,185500.0,15.474,15.5168,15.4679,15.5107,185500.0
2010-07-07 10:10:00,25.38,25.43,25.36,25.37,99700.0,15.5046,15.5351,15.4924,15.4985,99700.0
2010-07-07 10:20:00,25.38,25.39,25.31,25.32,119700.0,15.5046,15.5107,15.4618,15.4679,119700.0
2010-07-07 10:30:00,25.33,25.44,25.33,25.39,165700.0,15.474,15.5412,15.474,15.5107,165700.0
2010-07-07 10:40:00,25.39,25.4,25.31,25.38,170800.0,15.5107,15.5168,15.4618,15.5046,170800.0
2010-07-07 10:50:00,25.38,25.42,25.36,25.39,213800.0,15.5046,15.529,15.4924,15.5107,213800.0
2010-07-07 11:00:00,25.38,25.41,25.36,25.37,272700.0,15.5046,15.5229,15.4924,15.4985,272700.0
2010-07-07 11:10:00,25.38,25.41,25.34,25.39,74900.0,15.5046,15.5229,15.4801,15.5107,74900.0
2010-07-07 11:20:00,25.38,25.41,25.36,25.41,104300.0,15.5046,15.5229,15.4924,15.5229,104300.0
2010-07-07 11:30:00,25.41,25.46,25.4,25.4,109200.0,15.5229,15.5534,15.5168,15.5168,109200.0
2010-07-07 11:40:00,25.4,25.42,25.39,25.4,179900.0,15.5168,15.529,15.5107,15.5168,179900.0
2010-07-07 11:50:00,25.4,25.44,25.4,25.44,67500.0,15.5168,15.5412,15.5168,15.5412,67500.0
2010-07-07 12:00:00,25.44,25.46,25.43,25.44,33300.0,15.5412,15.5534,15.5351,15.5412,33300.0
2010-07-07 12:10:00,25.44,25.48,25.43,25.43,85200.0,15.5412,15.5657,15.5351,15.5351,85200.0
2010-07-07 12:20:00,25.43,25.46,25.42,25.43,275200.0,15.5351,15.5534,15.529,15.5351,275200.0
2010-07-07 12:30:00,25.44,25.51,25.44,25.5,58900.0,15.5412,15.584,15.5412,15.5779,58900.0
2010-07-07 12:40:00,25.5,25.51,25.48,25.49,113500.0,15.5779,15.584,15.5657,15.5718,113500.0
2010-07-07 12:50:00,25.49,25.52,25.48,25.5,134600.0,15.5718,15.5901,15.5657,15.5779,134600.0
2010-07-07 13:00:00,25.51,25.54,25.49,25.54,21400.0,15.584,15.6023,15.5718,15.6023,21400.0
2010-07-07 13:10:00,25.54,25.63,25.53,25.62,279400.0,15.6023,15.6573,15.5962,15.6512,279400.0
2010-07-07 13:20:00,25.62,25.69,25.61,25.68,63500.0,15.6512,15.6939,15.6451,15.6878,63500.0
2010-07-07 13:30:00,25.69,25.69,25.6,25.61,121300.0,15.6939,15.6939,15.639,15.6451,121300.0
2010-07-07 13:40:00,25.61,25.61,25.57,25.61,63200.0,15.6451,15.6451,15.6206,15.6451,63200.0
2010-07-07 13:50:00,25.62,25.71,25.61,25.7,196800.0,15.6512,15.7062,15.6451,15.7001,196800.0
2010-07-07 14:00:00,25.7,25.77,25.7,25.76,157700.0,15.7001,15.7428,15.7001,15.7367,157700.0
2010-07-07 14:10:00,25.76,25.77,25.74,25.75,59900.0,15.7367,15.7428,15.7245,15.7306,59900.0
2010-07-07 14:20:00,25.75,25.75,25.72,25.73,80200.0,15.7306,15.7306,15.7123,15.7184,80200.0
2010-07-07 14:30:00,25.73,25.76,25.72,25.75,117300.0,15.7184,15.7367,15.7123,15.7306,117300.0
2010-07-07 14:40:00,25.75,25.79,25.75,25.76,107200.0,15.7306,15.755,15.7306,15.7367,107200.0
2010-07-07 14:50:00,25.76,25.79,25.73,25.77,128500.0,15.7367,15.755,15.7184,15.7428,128500.0
2010-07-07 15:00:00,25.78,25.78,25.75,25.77,113000.0,15.7489,15.7489,15.7306,15.7428,113000.0
2010-07-07 15:10:00,25.77,25.81,25.76,25.8,66600.0,15.7428,15.7673,15.7367,15.7611,66600.0
2010-07-07 15:20:00,25.8,25.91,25.79,25.9,241400.0,15.7611,15.8283,15.755,15.8222,241400.0
2010-07-07 15:30:00,25.9,25.95,25.89,25.92,156700.0,15.8222,15.8528,15.8161,15.8345,156700.0
2010-07-07 15:40:00,25.92,26.0,25.89,25.99,219800.0,15.8345,15.8833,15.8161,15.8772,219800.0
2010-07-07 15:50:00,26.0,26.03,25.98,26.0,420000.0,15.8833,15.9017,15.8711,15.8833,420000.0
2010-07-08 09:30:00,26.09,26.1,25.84,26.08,178000.0,15.9383,15.9444,15.7856,15.9322,178000.0
2010-07-08 09:40:00,26.08,26.08,25.97,26.06,160500.0,15.9322,15.9322,15.865,15.92,160500.0
2010-07-08 09:50:00,26.06,26.13,26.05,26.13,128400.0,15.92,15.9627,15.9139,15.9627,128400.0
2010-07-08 10:00:00,26.13,26.14,26.09,26.12,99900.0,15.9627,15.9689,15.9383,15.9566,99900.0
2010-07-08 10:10:00,26.13,26.14,26.1,26.13,60000.0,15.9627,15.9689,15.9444,15.9627,60000.0
2010-07-08 10:20:00,26.13,26.2,26.13,26.18,100600.0,15.9627,16.0055,15.9627,15.9933,100600.0
2010-07-08 10:30:00,26.18,26.19,26.11,26.12,116000.0,15.9933,15.9994,15.9505,15.9566,116000.0
2010-07-08 10:40:00,26.12,26.17,26.1,26.17,127700.0,15.9566,15.9872,15.9444,15.9872,127700.0
2010-07-08 10:50:00,26.16,26.19,26.14,26.17,158800.0,15.9811,15.9994,15.9689,15.9872,158800.0
2010-07-08 11:00:00,26.16,26.17,26.02,26.1,128200.0,15.9811,15.9872,15.8955,15.9444,128200.0
2010-07-08 11:10:00,26.1,26.15,26.09,26.15,72500.0,15.9444,15.975,15.9383,15.975,72500.0
2010-07-08 11:20:00,26.14,26.17,26.12,26.13,53900.0,15.9689,15.9872,15.9566,15.9627,53900.0
2010-07-08 11:30:00,26.12,26.17,26.12,26.15,47000.0,15.9566,15.9872,15.9566,15.975,47000.0
2010-07-08 11:40:00,26.14,26.16,26.09,26.1,59300.0,15.9689,15.9811,15.9383,15.9444,59300.0
2010-07-08 11:50:00,26.1,26.12,26.06,26.1,57100.0,15.9444,15.9566,15.92,15.9444,57100.0
2010-07-08 12:00:00,26.1,26.14,26.08,26.11,79800.0,15.9444,15.9689,15.9322,15.9505,79800.0
2010-07-08 12:10:00,26.12,26.12,26.04,26.07,74500.0,15.9566,15.9566,15.9078,15.9261,74500.0
2010-07-08 12:20:00,26.08,26.08,26.04,26.07,45900.0,15.9322,15.9322,15.9078,15.9261,45900.0
2010-07-08 12:30:00,26.07,26.08,26.05,26.07,41700.0,15.9261,15.9322,15.9139,15.9261,41700.0
2010-07-08 12:40:00,26.06,26.09,26.03,26.07,52800.0,15.92,15.9383,15.9017,15.9261,52800.0
2010-07-08 12:50:00,26.07,26.1,26.04,26.06,41900.0,15.9261,15.9444,15.9078,15.92,41900.0
2010-07-08 13:00:00,26.06,26.06,26.04,26.04,23400.0,15.92,15.92,15.9078,15.9078,23400.0
2010-07-08 13:10:00,26.05,26.12,26.05,26.12,44900.0,15.9139,15.9566,15.9139,15.9566,44900.0
2010-07-08 13:20:00,26.11,26.12,26.09,26.09,37000.0,15.9505,15.9566,15.9383,15.9383,37000.0
2010-07-08 13:30:00,26.09,26.11,26.06,26.06,66000.0,15.9383,15.9505,15.92,15.92,66000.0
2010-07-08 13:40:00,26.06,26.1,26.05,26.1,36500.0,15.92,15.9444,15.9139,15.9444,36500.0
2010-07-08 13:50:00,26.1,26.11,26.03,26.05,84800.0,15.9444,15.9505,15.9017,15.9139,84800.0
2010-07-08 14:00:00,26.06,26.09,26.05,26.07,96800.0,15.92,15.9383,15.9139,15.9261,96800.0
2010-07-08 14:10:00,26.07,26.08,26.02,26.04,123500.0,15.9261,15.9322,15.8955,15.9078,123500.0
2010-07-08 14:20:00,26.05,26.08,26.02,26.08,63500.0,15.9139,15.9322,15.8955,15.9322,63500.0
2010-07-08 14:30:00,26.08,26.1,26.07,26.08,62100.0,15.9322,15.9444,15.9261,15.9322,62100.0
2010-07-08 14:40:00,26.09,26.14,26.08,26.13,48600.0,15.9383,15.9689,15.9322,15.9627,48600.0
2010-07-08 14:50:00,26.13,26.15,26.1,26.11,83900.0,15.9627,15.975,15.9444,15.9505,83900.0
2010-07-08 15:00:00,26.12,26.13,26.07,26.08,152000.0,15.9566,15.9627,15.9261,15.9322,152000.0
2010-07-08 15:10:00,26.07,26.13,26.06,26.12,91700.0,15.9261,15.9627,15.92,15.9566,91700.0
2010-07-08 15:20:00,26.12,26.18,26.11,26.18,113900.0,15.9566,15.9933,15.9505,15.9933,113900.0
2010-07-08 15:30:00,26.18,26.23,26.15,26.21,168500.0,15.9933,16.0238,15.975,16.0116,168500.0
2010-07-08 15:40:00,26.22,26.27,26.18,26.2,250600.0,16.0177,16.0483,15.9933,16.0055,250600.0
2010-07-08 15:50:00,26.2,26.25,26.2,26.24,233100.0,16.0055,16.0361,16.0055,16.0299,233100.0
2010-07-09 09:30:00,26.28,26.33,26.22,26.31,118100.0,16.0544,16.0849,16.0177,16.0727,118100.0
2010-07-09 09:40:00,26.31,26.32,26.23,26.23,113100.0,16.0727,16.0788,16.0238,16.0238,113100.0
2010-07-09 09:50:00,26.24,26.27,26.22,26.26,107600.0,16.0299,16.0483,16.0177,16.0422,107600.0
2010-07-09 10:00:00,26.25,26.29,26.2,26.2,106400.0,16.0361,16.0605,16.0055,16.0055,106400.0
2010-07-09 10:10:00,26.2,26.28,26.19,26.26,66000.0,16.0055,16.0544,15.9994,16.0422,66000.0
2010-07-09 10:20:00,26.25,26.29,26.24,26.25,117900.0,16.0361,16.0605,16.0299,16.0361,117900.0
2010-07-09 10:30:00,26.26,26.32,26.23,26.3,88700.0,16.0422,16.0788,16.0238,16.0666,88700.0
2010-07-09 10:40:00,26.3,26.33,26.28,26.29,152000.0,16.0666,16.0849,16.0544,16.0605,152000.0
2010-07-09 10:50:00,26.3,26.31,26.25,26.26,122100.0,16.0666,16.0727,16.0361,16.0422,122100.0
2010-07-09 11:00:00,26.26,26.26,26.24,26.26,60300.0,16.0422,16.0422,16.0299,16.0422,60300.0
2010-07-09 11:10:00,26.26,26.26,26.23,26.26,51400.0,16.0422,16.0422,16.0238,16.0422,51400.0
2010-07-09 11:20:00,26.26,26.27,26.22,26.25,50800.0,16.0422,16.0483,16.0177,16.0361,50800.0
2010-07-09 11:30:00,26.25,26.27,26.24,26.26,33400.0,16.0361,16.0483,16.0299,16.0422,33400.0
2010-07-09 11:40:00,26.26,26.28,26.26,26.26,33200.0,16.0422,16.0544,16.0422,16.0422,33200.0
2010-07-09 11:50:00,26.26,26.31,26.26,26.3,84300.0,16.0422,16.0727,16.0422,16.0666,84300.0
2010-07-09 12:00:00,26.3,26.33,26.29,26.33,103000.0,16.0666,16.0849,16.0605,16.0849,103000.0
2010-07-09 12:10:00,26.33,26.35,26.29,26.33,88900.0,16.0849,16.0971,16.0605,16.0849,88900.0
2010-07-09 12:20:00,26.34,26.34,26.29,26.31,101000.0,16.091,16.091,16.0605,16.0727,101000.0
2010-07-09 12:30:00,26.3,26.3,26.23,26.24,56200.0,16.0666,16.0666,16.0238,16.0299,56200.0
2010-07-09 12:40:00,26.24,26.27,26.24,26.25,35700.0,16.0299,16.0483,16.0299,16.0361,35700.0
2010-07-09 12:50:00,26.26,26.28,26.22,26.23,41400.0,16.0422,16.0544,16.0177,16.0238,41400.0
2010-07-09 13:00:00,26.22,26.26,26.22,26.25,25100.0,16.0177,16.0422,16.0177,16.0361,25100.0
2010-07-09 13:10:00,26.24,26.26,26.23,26.23,87600.0,16.0299,16.0422,16.0238,16.0238,87600.0
2010-07-09 13:20:00,26.23,26.25,26.2,26.21,26300.0,16.0238,16.0361,16.0055,16.0116,26300.0
2010-07-09 13:30:00,26.21,26.22,26.18,26.21,81400.0,16.0116,16.0177,15.9933,16.0116,81400.0
2010-07-09 13:40:00,26.22,26.22,26.17,26.2,41100.0,16.0177,16.0177,15.9872,16.0055,41100.0
2010-07-09 13:50:00,26.2,26.21,26.18,26.19,34400.0,16.0055,16.0116,15.9933,15.9994,34400.0
2010-07-09 14:00:00,26.2,26.22,26.18,26.19,44300.0,16.0055,16.0177,15.9933,15.9994,44300.0
2010-07-09 14:10:00,26.19,26.21,26.18,26.2,63500.0,15.9994,16.0116,15.9933,16.0055,63500.0
2010-07-09 14:20:00,26.2,26.21,26.17,26.19,45300.0,16.0055,16.0116,15.9872,15.9994,45300.0
2010-07-09 14:30:00,26.18,26.19,26.14,26.16,72400.0,15.9933,15.9994,15.9689,15.9811,72400.0
2010-07-09 14:40:00,26.16,26.23,26.16,26.22,62800.0,15.9811,16.0238,15.9811,16.0177,62800.0
2010-07-09 14:50:00,26.23,26.27,26.22,26.25,79100.0,16.0238,16.0483,16.0177,16.0361,79100.0
2010-07-09 15:00:00,26.25,26.26,26.24,26.25,57400.0,16.0361,16.0422,16.0299,16.0361,57400.0
2010-07-09 15:10:00,26.24,26.26,26.24,26.26,51900.0,16.0299,16.0422,16.0299,16.0422,51900.0
2010-07-09 15:20:00,26.26,26.26,26.2,26.2,75800.0,16.0422,16.0422,16.0055,16.0055,75800.0
2010-07-09 15:30:00,26.2,26.26,26.19,26.26,107900.0,16.0055,16.0422,15.9994,16.0422,107900.0
2010-07-09 15:40:00,26.26,26.28,26.25,26.27,95300.0,16.0422,16.0544,16.0361,16.0483,95300.0
2010-07-09 15:50:00,26.26,26.3,26.26,26.29,140200.0,16.0422,16.0666,16.0422,16.0605,140200.0
2010-07-12 09:30:00,25.97,25.98,25.56,25.85,433700.0,15.865,15.8711,15.6145,15.7917,433700.0
2010-07-12 09:40:00,25.86,26.13,25.86,26.11,271800.0,15.7978,15.9627,15.7978,15.9505,271800.0
2010-07-12 09:50:00,26.11,26.23,26.05,26.21,212000.0,15.9505,16.0238,15.9139,16.0116,212000.0
2010-07-12 10:00:00,26.2,26.23,26.16,26.17,190300.0,16.0055,16.0238,15.9811,15.9872,190300.0
2010-07-12 10:10:00,26.17,26.17,26.11,26.11,153000.0,15.9872,15.9872,15.9505,15.9505,153000.0
2010-07-12 10:20:00,26.11,26.11,26.04,26.06,168500.0,15.9505,15.9505,15.9078,15.92,168500.0
2010-07-12 10:30:00,26.06,26.07,26.01,26.06,137400.0,15.92,15.9261,15.8894,15.92,137400.0
2010-07-12 10:40:00,26.05,26.06,25.93,25.93,197700.0,15.9139,15.92,15.8406,15.8406,197700.0
2010-07-12 10:50:00,25.93,25.94,25.88,25.9,210300.0,15.8406,15.8467,15.81,15.8222,210300.0
2010-07-12 11:00:00,25.9,25.9,25.83,25.85,165300.0,15.8222,15.8222,15.7795,15.7917,165300.0
2010-07-12 11:10:00,25.85,25.95,25.85,25.91,98100.0,15.7917,15.8528,15.7917,15.8283,98100.0
2010-07-12 11:20:00,25.91,25.98,25.88,25.98,77900.0,15.8283,15.8711,15.81,15.8711,77900.0
2010-07-12 11:30:00,25.98,26.0,25.94,25.95,67600.0,15.8711,15.8833,15.8467,15.8528,67600.0
2010-07-12 11:40:00,25.95,25.98,25.94,25.98,39600.0,15.8528,15.8711,15.8467,15.8711,39600.0
2010-07-12 11:50:00,25.98,26.0,25.97,26.0,38700.0,15.8711,15.8833,15.865,15.8833,38700.0
2010-07-12 12:00:00,26.0,26.01,25.98,26.0,151700.0,15.8833,15.8894,15.8711,15.8833,151700.0
2010-07-12 12:10:00,26.0,26.03,25.99,26.02,184600.0,15.8833,15.9017,15.8772,15.8955,184600.0
2010-07-12 12:20:00,26.02,26.03,25.96,25.97,46000.0,15.8955,15.9017,15.8589,15.865,46000.0
2010-07-12 12:30:00,25.96,26.0,25.92,26.0,76900.0,15.8589,15.8833,15.8345,15.8833,76900.0
2010-07-12 12:40:00,26.0,26.01,25.93,25.93,104400.0,15.8833,15.8894,15.8406,15.8406,104400.0
2010-07-12 12:50:00,25.93,25.96,25.9,25.9,52200.0,15.8406,15.8589,15.8222,15.8222,52200.0
2010-07-12 13:00:00,25.9,25.99,25.9,25.99,32200.0,15.8222,15.8772,15.8222,15.8772,32200.0
2010-07-12 13:10:00,25.98,26.0,25.97,25.99,51000.0,15.8711,15.8833,15.865,15.8772,51000.0
2010-07-12 13:20:00,26.0,26.0,25.97,25.97,39400.0,15.8833,15.8833,15.865,15.865,39400.0
2010-07-12 13:30:00,25.98,25.98,25.95,25.97,80400.0,15.8711,15.8711,15.8528,15.865,80400.0
2010-07-12 13:40:00,25.97,26.01,25.96,26.0,97100.0,15.865,15.8894,15.8589,15.8833,97100.0
2010-07-12 13:50:00,26.0,26.03,25.99,26.02,118000.0,15.8833,15.9017,15.8772,15.8955,118000.0
2010-07-12 14:00:00,26.03,26.05,26.03,26.03,40900.0,15.9017,15.9139,15.9017,15.9017,40900.0
2010-07-12 14:10:00,26.03,26.04,25.96,25.96,58000.0,15.9017,15.9078,15.8589,15.8589,58000.0
2010-07-12 14:20:00,25.97,25.98,25.94,25.96,76600.0,15.865,15.8711,15.8467,15.8589,76600.0
2010-07-12 14:30:00,25.96,25.96,25.88,25.89,142600.0,15.8589,15.8589,15.81,15.8161,142600.0
2010-07-12 14:40:00,25.89,25.92,25.87,25.9,111200.0,15.8161,15.8345,15.8039,15.8222,111200.0
2010-07-12 14:50:00,25.91,25.91,25.85,25.86,163200.0,15.8283,15.8283,15.7917,15.7978,163200.0
2010-07-12 15:00:00,25.86,25.86,25.81,25.82,204100.0,15.7978,15.7978,15.7673,15.7734,204100.0
2010-07-12 15:10:00,25.82,25.88,25.8,25.82,261900.0,15.7734,15.81,15.7611,15.7734,261900.0
2010-07-12 15:20:00,25.82,25.83,25.8,25.81,235400.0,15.7734,15.7795,15.7611,15.7673,235400.0
2010-07-12 15:30:00,25.81,25.82,25.75,25.8,602500.0,15.7673,15.7734,15.7306,15.7611,602500.0
2010-07-12 15:40:00,25.8,25.81,25.73,25.73,525700.0,15.7611,15.7673,15.7184,15.7184,525700.0
2010-07-12 15:50:00,25.74,25.78,25.74,25.74,637600.0,15.7245,15.7489,15.7245,15.7245,637600.0
2010-07-13 09:30:00,26.01,26.02,25.76,25.8,311400.0,15.8894,15.8955,15.7367,15.7611,311400.0
2010-07-13 09:40:00,25.8,25.83,25.71,25.82,167600.0,15.7611,15.7795,15.7062,15.7734,167600.0
2010-07-13 09:50:00,25.82,25.88,25.79,25.85,200100.0,15.7734,15.81,15.755,15.7917,200100.0
2010-07-13 10:00:00,25.85,25.99,25.84,25.91,296600.0,15.7917,15.8772,15.7856,15.8283,296600.0
2010-07-13 10:10:00,25.91,25.93,25.82,25.92,148000.0,15.8283,15.8406,15.7734,15.8345,148000.0
2010-07-13 10:20:00,25.93,26.04,25.93,26.02,131100.0,15.8406,15.9078,15.8406,15.8955,131100.0
2010-07-13 10:30:00,26.02,26.02,25.9,25.92,136400.0,15.8955,15.8955,15.8222,15.8345,136400.0
2010-07-13 10:40:00,25.93,25.93,25.85,25.85,197900.0,15.8406,15.8406,15.7917,15.7917,197900.0
2010-07-13 10:50:00,25.85,25.91,25.84,25.9,197500.0,15.7917,15.8283,15.7856,15.8222,197500.0
2010-07-13 11:00:00,25.91,26.0,25.91,26.0,191500.0,15.8283,15.8833,15.8283,15.8833,191500.0
2010-07-13 11:10:00,25.99,25.99,25.96,25.97,92200.0,15.8772,15.8772,15.8589,15.865,92200.0
2010-07-13 11:20:00,25.97,25.98,25.95,25.98,91200.0,15.865,15.8711,15.8528,15.8711,91200.0
2010-07-13 11:30:00,25.97,26.12,25.96,26.09,183500.0,15.865,15.9566,15.8589,15.9383,183500.0
2010-07-13 11:40:00,26.09,26.1,25.99,25.99,164100.0,15.9383,15.9444,15.8772,15.8772,164100.0
2010-07-13 11:50:00,25.98,26.01,25.97,25.97,84300.0,15.8711,15.8894,15.865,15.865,84300.0
2010-07-13 12:00:00,25.98,25.99,25.94,25.96,90600.0,15.8711,15.8772,15.8467,15.8589,90600.0
2010-07-13 12:10:00,25.95,25.97,25.94,25.97,38300.0,15.8528,15.865,15.8467,15.865,38300.0
2010-07-13 12:20:00,25.96,26.03,25.96,26.01,126000.0,15.8589,15.9017,15.8589,15.8894,126000.0
2010-07-13 12:30:00,26.01,26.05,26.0,26.04,90700.0,15.8894,15.9139,15.8833,15.9078,90700.0
2010-07-13 12:40:00,26.04,26.04,26.0,26.02,61100.0,15.9078,15.9078,15.8833,15.8955,61100.0
2010-07-13 12:50:00,26.02,26.05,25.99,25.99,67000.0,15.8955,15.9139,15.8772,15.8772,67000.0
2010-07-13 13:00:00,26.0,26.03,25.98,26.03,113700.0,15.8833,15.9017,15.8711,15.9017,113700.0
2010-07-13 13:10:00,26.03,26.03,25.98,25.99,80800.0,15.9017,15.9017,15.8711,15.8772,80800.0
2010-07-13 13:20:00,25.99,26.0,25.94,25.97,55200.0,15.8772,15.8833,15.8467,15.865,55200.0
2010-07-13 13:30:00,25.96,26.0,25.96,25.99,69800.0,15.8589,15.8833,15.8589,15.8772,69800.0
2010-07-13 13:40:00,25.99,25.99,25.95,25.96,69800.0,15.8772,15.8772,15.8528,15.8589,69800.0
2010-07-13 13:50:00,25.97,25.97,25.9,25.92,83300.0,15.865,15.865,15.8222,15.8345,83300.0
2010-07-13 14:00:00,25.93,26.0,25.92,25.98,119400.0,15.8406,15.8833,15.8345,15.8711,119400.0
2010-07-13 14:10:00,25.99,26.03,25.98,26.02,87400.0,15.8772,15.9017,15.8711,15.8955,87400.0
2010-07-13 14:20:00,26.02,26.03,25.99,26.01,131600.0,15.8955,15.9017,15.8772,15.8894,131600.0
2010-07-13 14:30:00,26.01,26.05,26.01,26.04,73100.0,15.8894,15.9139,15.8894,15.9078,73100.0
2010-07-13 14:40:00,26.05,26.05,26.02,26.05,89200.0,15.9139,15.9139,15.8955,15.9139,89200.0
2010-07-13 14:50:00,26.05,26.05,25.99,26.0,159000.0,15.9139,15.9139,15.8772,15.8833,159000.0
2010-07-13 15:00:00,26.01,26.08,26.0,26.07,165100.0,15.8894,15.9322,15.8833,15.9261,165100.0
2010-07-13 15:10:00,26.07,26.1,26.06,26.08,96800.0,15.9261,15.9444,15.92,15.9322,96800.0
2010-07-13 15:20:00,26.07,26.08,26.04,26.07,173600.0,15.9261,15.9322,15.9078,15.9261,173600.0
2010-07-13 15:30:00,26.08,26.08,26.04,26.06,162700.0,15.9322,15.9322,15.9078,15.92,162700.0
2010-07-13 15:40:00,26.06,26.13,26.06,26.13,207500.0,15.92,15.9627,15.92,15.9627,207500.0
2010-07-13 15:50:00,26.12,26.13,26.04,26.05,399100.0,15.9566,15.9627,15.9078,15.9139,399100.0
2010-07-14 09:30:00,25.9,26.04,25.9,25.99,242500.0,15.8222,15.9078,15.8222,15.8772,242500.0
2010-07-14 09:40:00,25.99,26.05,25.95,26.01,105700.0,15.8772,15.9139,15.8528,15.8894,105700.0
2010-07-14 09:50:00,26.0,26.02,25.98,26.02,201000.0,15.8833,15.8955,15.8711,15.8955,201000.0
2010-07-14 10:00:00,26.02,26.02,25.97,25.98,73800.0,15.8955,15.8955,15.865,15.8711,73800.0
2010-07-14 10:10:00,25.98,26.06,25.97,26.06,114300.0,15.8711,15.92,15.865,15.92,114300.0
2010-07-14 10:20:00,26.06,26.11,26.05,26.08,143000.0,15.92,15.9505,15.9139,15.9322,143000.0
2010-07-14 10:30:00,26.09,26.1,26.06,26.06,124100.0,15.9383,15.9444,15.92,15.92,124100.0
2010-07-14 10:40:00,26.06,26.11,26.04,26.08,98400.0,15.92,15.9505,15.9078,15.9322,98400.0
2010-07-14 10:50:00,26.09,26.12,26.08,26.12,127300.0,15.9383,15.9566,15.9322,15.9566,127300.0
2010-07-14 11:00:00,26.12,26.13,26.06,26.08,74400.0,15.9566,15.9627,15.92,15.9322,74400.0
2010-07-14 11:10:00,26.09,26.13,26.09,26.11,85700.0,15.9383,15.9627,15.9383,15.9505,85700.0
2010-07-14 11:20:00,26.1,26.12,26.09,26.11,70800.0,15.9444,15.9566,15.9383,15.9505,70800.0
2010-07-14 11:30:00,26.1,26.17,26.09,26.17,63800.0,15.9444,15.9872,15.9383,15.9872,63800.0
2010-07-14 11:40:00,26.17,26.23,26.16,26.22,85700.0,15.9872,16.0238,15.9811,16.0177,85700.0
2010-07-14 11:50:00,26.23,26.25,26.22,26.22,86000.0,16.0238,16.0361,16.0177,16.0177,86000.0
2010-07-14 12:00:00,26.22,26.22,26.19,26.2,186600.0,16.0177,16.0177,15.9994,16.0055,186600.0
2010-07-14 12:10:00,26.21,26.21,26.16,26.2,74000.0,16.0116,16.0116,15.9811,16.0055,74000.0
2010-07-14 12:20:00,26.2,26.2,26.18,26.19,21900.0,16.0055,16.0055,15.9933,15.9994,21900.0
2010-07-14 12:30:00,26.18,26.19,26.15,26.15,55600.0,15.9933,15.9994,15.975,15.975,55600.0
2010-07-14 12:40:00,26.15,26.19,26.15,26.15,41600.0,15.975,15.9994,15.975,15.975,41600.0
2010-07-14 12:50:00,26.16,26.16,26.11,26.14,33000.0,15.9811,15.9811,15.9505,15.9689,33000.0
2010-07-14 13:00:00,26.14,26.15,26.1,26.11,58800.0,15.9689,15.975,15.9444,15.9505,58800.0
2010-07-14 13:10:00,26.11,26.17,26.08,26.17,84500.0,15.9505,15.9872,15.9322,15.9872,84500.0
2010-07-14 13:20:00,26.17,26.22,26.16,26.2,177600.0,15.9872,16.0177,15.9811,16.0055,177600.0
2010-07-14 13:30:00,26.2,26.23,26.18,26.2,132300.0,16.0055,16.0238,15.9933,16.0055,132300.0
2010-07-14 13:40:00,26.2,26.23,26.18,26.21,108200.0,16.0055,16.0238,15.9933,16.0116,108200.0
2010-07-14 13:50:00,26.2,26.23,26.19,26.21,153600.0,16.0055,16.0238,15.9994,16.0116,153600.0
2010-07-14 14:00:00,26.2,26.21,26.13,26.17,172900.0,16.0055,16.0116,15.9627,15.9872,172900.0
2010-07-14 14:10:00,26.16,26.18,26.13,26.16,198900.0,15.9811,15.9933,15.9627,15.9811,198900.0
2010-07-14 14:20:00,26.15,26.16,26.07,26.14,158500.0,15.975,15.9811,15.9261,15.9689,158500.0
2010-07-14 14:30:00,26.14,26.2,26.12,26.19,202800.0,15.9689,16.0055,15.9566,15.9994,202800.0
2010-07-14 14:40:00,26.19,26.22,26.18,26.21,261500.0,15.9994,16.0177,15.9933,16.0116,261500.0
2010-07-14 14:50:00,26.21,26.28,26.19,26.27,245500.0,16.0116,16.0544,15.9994,16.0483,245500.0
2010-07-14 15:00:00,26.27,26.29,26.24,26.25,251300.0,16.0483,16.0605,16.0299,16.0361,251300.0
2010-07-14 15:10:00,26.26,26.34,26.24,26.33,234700.0,16.0422,16.091,16.0299,16.0849,234700.0
2010-07-14 15:20:00,26.32,26.34,26.31,26.32,126900.0,16.0788,16.091,16.0727,16.0788,126900.0
2010-07-14 15:30:00,26.32,26.33,26.25,26.25,147400.0,16.0788,16.0849,16.0361,16.0361,147400.0
2010-07-14 15:40:00,26.25,26.33,26.23,26.33,421900.0,16.0361,16.0849,16.0238,16.0849,421900.0
2010-07-14 15:50:00,26.33,26.39,26.31,26.38,487200.0,16.0849,16.1216,16.0727,16.1155,487200.0
2010-07-15 09:30:00,26.21,26.49,26.21,26.42,125100.0,16.0116,16.1827,16.0116,16.1399,125100.0
2010-07-15 09:40:00,26.41,26.43,26.34,26.37,76000.0,16.1338,16.146,16.091,16.1094,76000.0
2010-07-15 09:50:00,26.37,26.43,26.3,26.41,257700.0,16.1094,16.146,16.0666,16.1338,257700.0
2010-07-15 10:00:00,26.41,26.41,26.22,26.24,145500.0,16.1338,16.1338,16.0177,16.0299,145500.0
2010-07-15 10:10:00,26.23,26.24,26.17,26.19,87800.0,16.0238,16.0299,15.9872,15.9994,87800.0
2010-07-15 10:20:00,26.2,26.21,26.17,26.2,82900.0,16.0055,16.0116,15.9872,16.0055,82900.0
2010-07-15 10:30:00,26.2,26.21,26.16,26.18,102800.0,16.0055,16.0116,15.9811,15.9933,102800.0
2010-07-15 10:40:00,26.18,26.22,26.14,26.22,108200.0,15.9933,16.0177,15.9689,16.0177,108200.0
2010-07-15 10:50:00,26.21,26.23,26.19,26.21,86100.0,16.0116,16.0238,15.9994,16.0116,86100.0
2010-07-15 11:00:00,26.22,26.25,26.17,26.2,141100.0,16.0177,16.0361,15.9872,16.0055,141100.0
2010-07-15 11:10:00,26.2,26.27,26.18,26.24,57700.0,16.0055,16.0483,15.9933,16.0299,57700.0
2010-07-15 11:20:00,26.24,26.32,26.24,26.32,69200.0,16.0299,16.0788,16.0299,16.0788,69200.0
2010-07-15 11:30:00,26.31,26.35,26.29,26.33,90000.0,16.0727,16.0971,16.0605,16.0849,90000.0
2010-07-15 11:40:00,26.33,26.34,26.28,26.28,44400.0,16.0849,16.091,16.0544,16.0544,44400.0
2010-07-15 11:50:00,26.28,26.29,26.25,26.25,47400.0,16.0544,16.0605,16.0361,16.0361,47400.0
2010-07-15 12:00:00,26.25,26.29,26.24,26.25,87700.0,16.0361,16.0605,16.0299,16.0361,87700.0
2010-07-15 12:10:00,26.25,26.27,26.23,26.24,104500.0,16.0361,16.0483,16.0238,16.0299,104500.0
2010-07-15 12:20:00,26.24,26.24,26.19,26.21,166200.0,16.0299,16.0299,15.9994,16.0116,166200.0
2010-07-15 12:30:00,26.2,26.21,26.18,26.21,75500.0,16.0055,16.0116,15.9933,16.0116,75500.0
2010-07-15 12:40:00,26.21,26.22,26.17,26.22,26400.0,16.0116,16.0177,15.9872,16.0177,26400.0
2010-07-15 12:50:00,26.21,26.24,26.21,26.22,26300.0,16.0116,16.0299,16.0116,16.0177,26300.0
2010-07-15 13:00:00,26.22,26.27,26.22,26.26,47400.0,16.0177,16.0483,16.0177,16.0422,47400.0
2010-07-15 13:10:00,26.26,26.33,26.25,26.33,47100.0,16.0422,16.0849,16.0361,16.0849,47100.0
2010-07-15 13:20:00,26.33,26.37,26.33,26.34,48900.0,16.0849,16.1094,16.0849,16.091,48900.0
2010-07-15 13:30:00,26.35,26.38,26.33,26.37,66600.0,16.0971,16.1155,16.0849,16.1094,66600.0
2010-07-15 13:40:00,26.37,26.39,26.34,26.39,83600.0,16.1094,16.1216,16.091,16.1216,83600.0
2010-07-15 13:50:00,26.39,26.39,26.34,26.36,47100.0,16.1216,16.1216,16.091,16.1032,47100.0
2010-07-15 14:00:00,26.35,26.4,26.33,26.33,77900.0,16.0971,16.1277,16.0849,16.0849,77900.0
2010-07-15 14:10:00,26.33,26.34,26.31,26.34,57800.0,16.0849,16.091,16.0727,16.091,57800.0
2010-07-15 14:20:00,26.34,26.36,26.31,26.36,57400.0,16.091,16.1032,16.0727,16.1032,57400.0
2010-07-15 14:30:00,26.36,26.39,26.35,26.38,80300.0,16.1032,16.1216,16.0971,16.1155,80300.0
2010-07-15 14:40:00,26.37,26.4,26.37,26.39,63900.0,16.1094,16.1277,16.1094,16.1216,63900.0
2010-07-15 14:50:00,26.39,26.39,26.34,26.35,63400.0,16.1216,16.1216,16.091,16.0971,63400.0
2010-07-15 15:00:00,26.34,26.39,26.31,26.31,128900.0,16.091,16.1216,16.0727,16.0727,128900.0
2010-07-15 15:10:00,26.31,26.32,26.28,26.3,161500.0,16.0727,16.0788,16.0544,16.0666,161500.0
2010-07-15 15:20:00,26.3,26.37,26.28,26.36,150900.0,16.0666,16.1094,16.0544,16.1032,150900.0
2010-07-15 15:30:00,26.37,26.44,26.36,26.41,262200.0,16.1094,16.1521,16.1032,16.1338,262200.0
2010-07-15 15:40:00,26.42,26.51,26.38,26.47,222600.0,16.1399,16.1949,16.1155,16.1704,222600.0
2010-07-15 15:50:00,26.48,26.55,26.48,26.5,349200.0,16.1766,16.2193,16.1766,16.1888,349200.0
2010-07-16 09:30:00,26.44,26.53,26.22,26.31,486600.0,16.1521,16.2071,16.0177,16.0727,486600.0
2010-07-16 09:40:00,26.31,26.37,26.27,26.29,96200.0,16.0727,16.1094,16.0483,16.0605,96200.0
2010-07-16 09:50:00,26.31,26.31,26.09,26.14,186300.0,16.0727,16.0727,15.9383,15.9689,186300.0
2010-07-16 10:00:00,26.14,26.16,25.94,25.99,229800.0,15.9689,15.9811,15.8467,15.8772,229800.0
2010-07-16 10:10:00,25.99,26.13,25.97,26.12,228300.0,15.8772,15.9627,15.865,15.9566,228300.0
2010-07-16 10:20:00,26.13,26.17,26.12,26.14,122600.0,15.9627,15.9872,15.9566,15.9689,122600.0
2010-07-16 10:30:00,26.14,26.14,26.12,26.13,169700.0,15.9689,15.9689,15.9566,15.9627,169700.0
2010-07-16 10:40:00,26.12,26.16,26.12,26.13,140000.0,15.9566,15.9811,15.9566,15.9627,140000.0
2010-07-16 10:50:00,26.13,26.19,26.13,26.17,56500.0,15.9627,15.9994,15.9627,15.9872,56500.0
2010-07-16 11:00:00,26.17,26.18,26.13,26.15,69100.0,15.9872,15.9933,15.9627,15.975,69100.0
2010-07-16 11:10:00,26.15,26.17,26.13,26.14,71000.0,15.975,15.9872,15.9627,15.9689,71000.0
2010-07-16 11:20:00,26.14,26.15,26.08,26.13,188900.0,15.9689,15.975,15.9322,15.9627,188900.0
2010-07-16 11:30:00,26.13,26.13,26.07,26.1,78000.0,15.9627,15.9627,15.9261,15.9444,78000.0
2010-07-16 11:40:00,26.09,26.11,26.07,26.08,80900.0,15.9383,15.9505,15.9261,15.9322,80900.0
2010-07-16 11:50:00,26.07,26.08,26.01,26.02,97800.0,15.9261,15.9322,15.8894,15.8955,97800.0
2010-07-16 12:00:00,26.01,26.05,26.01,26.04,69900.0,15.8894,15.9139,15.8894,15.9078,69900.0
2010-07-16 12:10:00,26.04,26.05,25.95,25.96,88900.0,15.9078,15.9139,15.8528,15.8589,88900.0
2010-07-16 12:20:00,25.95,25.96,25.93,25.94,81000.0,15.8528,15.8589,15.8406,15.8467,81000.0
2010-07-16 12:30:00,25.95,25.95,25.92,25.94,52200.0,15.8528,15.8528,15.8345,15.8467,52200.0
2010-07-16 12:40:00,25.95,25.98,25.93,25.98,165900.0,15.8528,15.8711,15.8406,15.8711,165900.0
2010-07-16 12:50:00,25.98,25.99,25.94,25.97,117500.0,15.8711,15.8772,15.8467,15.865,117500.0
2010-07-16 13:00:00,25.97,25.99,25.96,25.99,72500.0,15.865,15.8772,15.8589,15.8772,72500.0
2010-07-16 13:10:00,25.98,26.01,25.97,25.98,67000.0,15.8711,15.8894,15.865,15.8711,67000.0
2010-07-16 13:20:00,25.98,25.98,25.92,25.93,53800.0,15.8711,15.8711,15.8345,15.8406,53800.0
2010-07-16 13:30:00,25.93,25.99,25.92,25.94,68900.0,15.8406,15.8772,15.8345,15.8467,68900.0
2010-07-16 13:40:00,25.93,25.93,25.87,25.9,86700.0,15.8406,15.8406,15.8039,15.8222,86700.0
2010-07-16 13:50:00,25.91,25.91,25.85,25.86,52800.0,15.8283,15.8283,15.7917,15.7978,52800.0
2010-07-16 14:00:00,25.87,25.88,25.85,25.87,47200.0,15.8039,15.81,15.7917,15.8039,47200.0
2010-07-16 14:10:00,25.87,25.89,25.82,25.83,85700.0,15.8039,15.8161,15.7734,15.7795,85700.0
2010-07-16 14:20:00,25.83,25.9,25.83,25.87,60000.0,15.7795,15.8222,15.7795,15.8039,60000.0
2010-07-16 14:30:00,25.87,25.88,25.81,25.82,119300.0,15.8039,15.81,15.7673,15.7734,119300.0
2010-07-16 14:40:00,25.81,25.84,25.79,25.83,90900.0,15.7673,15.7856,15.755,15.7795,90900.0
2010-07-16 14:50:00,25.83,25.83,25.79,25.79,40400.0,15.7795,15.7795,15.755,15.755,40400.0
2010-07-16 15:00:00,25.79,25.83,25.78,25.78,69000.0,15.755,15.7795,15.7489,15.7489,69000.0
2010-07-16 15:10:00,25.79,25.79,25.75,25.77,84400.0,15.755,15.755,15.7306,15.7428,84400.0
2010-07-16 15:20:00,25.78,25.78,25.69,25.73,150000.0,15.7489,15.7489,15.6939,15.7184,150000.0
2010-07-16 15:30:00,25.73,25.78,25.73,25.74,76200.0,15.7184,15.7489,15.7184,15.7245,76200.0
2010-07-16 15:40:00,25.74,25.76,25.68,25.68,154700.0,15.7245,15.7367,15.6878,15.6878,154700.0
2010-07-16 15:50:00,25.68,25.73,25.67,25.67,356600.0,15.6878,15.7184,15.6817,15.6817,356600.0
2010-07-19 09:30:00,25.79,25.97,25.7,25.9,93300.0,15.755,15.865,15.7001,15.8222,93300.0
2010-07-19 09:40:00,25.9,25.98,25.88,25.94,76500.0,15.8222,15.8711,15.81,15.8467,76500.0
2010-07-19 09:50:00,25.95,25.98,25.92,25.95,45600.0,15.8528,15.8711,15.8345,15.8528,45600.0
2010-07-19 10:00:00,25.94,25.96,25.86,25.9,81800.0,15.8467,15.8589,15.7978,15.8222,81800.0
2010-07-19 10:10:00,25.89,25.9,25.84,25.86,40900.0,15.8161,15.8222,15.7856,15.7978,40900.0
2010-07-19 10:20:00,25.88,25.89,25.82,25.82,75300.0,15.81,15.8161,15.7734,15.7734,75300.0
2010-07-19 10:30:00,25.82,25.9,25.82,25.85,67300.0,15.7734,15.8222,15.7734,15.7917,67300.0
2010-07-19 10:40:00,25.86,25.9,25.84,25.87,188200.0,15.7978,15.8222,15.7856,15.8039,188200.0
2010-07-19 10:50:00,25.87,25.89,25.81,25.89,63300.0,15.8039,15.8161,15.7673,15.8161,63300.0
2010-07-19 11:00:00,25.89,25.94,25.87,25.9,48000.0,15.8161,15.8467,15.8039,15.8222,48000.0
2010-07-19 11:10:00,25.9,25.93,25.87,25.93,85400.0,15.8222,15.8406,15.8039,15.8406,85400.0
2010-07-19 11:20:00,25.92,25.97,25.92,25.97,91900.0,15.8345,15.865,15.8345,15.865,91900.0
2010-07-19 11:30:00,25.96,25.97,25.93,25.93,43000.0,15.8589,15.865,15.8406,15.8406,43000.0
2010-07-19 11:40:00,25.93,25.95,25.92,25.94,44200.0,15.8406,15.8528,15.8345,15.8467,44200.0
2010-07-19 11:50:00,25.94,26.0,25.94,26.0,53800.0,15.8467,15.8833,15.8467,15.8833,53800.0
2010-07-19 12:00:00,26.0,26.0,25.94,25.94,60300.0,15.8833,15.8833,15.8467,15.8467,60300.0
2010-07-19 12:10:00,25.94,25.95,25.92,25.92,25500.0,15.8467,15.8528,15.8345,15.8345,25500.0
2010-07-19 12:20:00,25.92,25.99,25.92,25.99,61800.0,15.8345,15.8772,15.8345,15.8772,61800.0
2010-07-19 12:30:00,25.99,26.0,25.97,26.0,73500.0,15.8772,15.8833,15.865,15.8833,73500.0
2010-07-19 12:40:00,26.0,26.02,25.99,26.01,65200.0,15.8833,15.8955,15.8772,15.8894,65200.0
2010-07-19 12:50:00,26.02,26.02,25.96,25.99,125900.0,15.8955,15.8955,15.8589,15.8772,125900.0
2010-07-19 13:00:00,26.0,26.01,25.96,26.01,47500.0,15.8833,15.8894,15.8589,15.8894,47500.0
2010-07-19 13:10:00,26.01,26.01,25.95,25.95,59100.0,15.8894,15.8894,15.8528,15.8528,59100.0
2010-07-19 13:20:00,25.95,25.96,25.93,25.93,24300.0,15.8528,15.8589,15.8406,15.8406,24300.0
2010-07-19 13:30:00,25.93,25.97,25.93,25.95,90100.0,15.8406,15.865,15.8406,15.8528,90100.0
2010-07-19 13:40:00,25.95,25.97,25.95,25.96,80700.0,15.8528,15.865,15.8528,15.8589,80700.0
2010-07-19 13:50:00,25.96,25.98,25.95,25.95,53500.0,15.8589,15.8711,15.8528,15.8528,53500.0
2010-07-19 14:00:00,25.95,25.99,25.95,25.99,42000.0,15.8528,15.8772,15.8528,15.8772,42000.0
2010-07-19 14:10:00,26.0,26.03,26.0,26.03,37700.0,15.8833,15.9017,15.8833,15.9017,37700.0
2010-07-19 14:20:00,26.02,26.03,26.0,26.0,22700.0,15.8955,15.9017,15.8833,15.8833,22700.0
2010-07-19 14:30:00,26.0,26.02,26.0,26.01,42500.0,15.8833,15.8955,15.8833,15.8894,42500.0
2010-07-19 14:40:00,26.01,26.09,26.0,26.08,89500.0,15.8894,15.9383,15.8833,15.9322,89500.0
2010-07-19 14:50:00,26.08,26.09,26.06,26.08,70400.0,15.9322,15.9383,15.92,15.9322,70400.0
2010-07-19 15:00:00,26.08,26.11,26.07,26.11,54400.0,15.9322,15.9505,15.9261,15.9505,54400.0
2010-07-19 15:10:00,26.1,26.13,26.08,26.09,105900.0,15.9444,15.9627,15.9322,15.9383,105900.0
2010-07-19 15:20:00,26.08,26.09,25.99,25.99,93900.0,15.9322,15.9383,15.8772,15.8772,93900.0
2010-07-19 15:30:00,26.0,26.01,25.95,25.97,84200.0,15.8833,15.8894,15.8528,15.865,84200.0
2010-07-19 15:40:00,25.97,26.01,25.96,25.99,93000.0,15.865,15.8894,15.8589,15.8772,93000.0
2010-07-19 15:50:00,25.99,26.03,25.97,26.03,174000.0,15.8772,15.9017,15.865,15.9017,174000.0
2010-07-20 09:30:00,25.62,25.66,25.5,25.55,176800.0,15.6512,15.6756,15.5779,15.6084,176800.0
2010-07-20 09:40:00,25.55,25.6,25.53,25.55,151800.0,15.6084,15.639,15.5962,15.6084,151800.0
2010-07-20 09:50:00,25.54,25.57,25.53,25.54,36700.0,15.6023,15.6206,15.5962,15.6023,36700.0
2010-07-20 10:00:00,25.55,25.59,25.5,25.55,81800.0,15.6084,15.6329,15.5779,15.6084,81800.0
2010-07-20 10:10:00,25.54,25.58,25.5,25.57,83300.0,15.6023,15.6267,15.5779,15.6206,83300.0
2010-07-20 10:20:00,25.57,25.65,25.56,25.64,145300.0,15.6206,15.6695,15.6145,15.6634,145300.0
2010-07-20 10:30:00,25.64,25.64,25.59,25.63,75900.0,15.6634,15.6634,15.6329,15.6573,75900.0
2010-07-20 10:40:00,25.63,25.71,25.62,25.69,111600.0,15.6573,15.7062,15.6512,15.6939,111600.0
2010-07-20 10:50:00,25.69,25.71,25.67,25.68,106700.0,15.6939,15.7062,15.6817,15.6878,106700.0
2010-07-20 11:00:00,25.68,25.73,25.68,25.72,78400.0,15.6878,15.7184,15.6878,15.7123,78400.0
2010-07-20 11:10:00,25.72,25.83,25.72,25.83,98900.0,15.7123,15.7795,15.7123,15.7795,98900.0
2010-07-20 11:20:00,25.83,25.84,25.81,25.82,48000.0,15.7795,15.7856,15.7673,15.7734,48000.0
2010-07-20 11:30:00,25.81,25.83,25.8,25.8,39300.0,15.7673,15.7795,15.7611,15.7611,39300.0
2010-07-20 11:40:00,25.8,25.8,25.75,25.75,30900.0,15.7611,15.7611,15.7306,15.7306,30900.0
2010-07-20 11:50:00,25.75,25.76,25.72,25.75,43600.0,15.7306,15.7367,15.7123,15.7306,43600.0
2010-07-20 12:00:00,25.75,25.77,25.75,25.77,33300.0,15.7306,15.7428,15.7306,15.7428,33300.0
2010-07-20 12:10:00,25.76,25.77,25.75,25.75,19600.0,15.7367,15.7428,15.7306,15.7306,19600.0
2010-07-20 12:20:00,25.75,25.76,25.75,25.75,13700.0,15.7306,15.7367,15.7306,15.7306,13700.0
2010-07-20 12:30:00,25.75,25.8,25.75,25.77,36300.0,15.7306,15.7611,15.7306,15.7428,36300.0
2010-07-20 12:40:00,25.77,25.82,25.76,25.81,20700.0,15.7428,15.7734,15.7367,15.7673,20700.0
2010-07-20 12:50:00,25.81,25.81,25.79,25.81,16300.0,15.7673,15.7673,15.755,15.7673,16300.0
2010-07-20 13:00:00,25.81,25.84,25.81,25.81,31000.0,15.7673,15.7856,15.7673,15.7673,31000.0
2010-07-20 13:10:00,25.81,25.84,25.79,25.83,54900.0,15.7673,15.7856,15.755,15.7795,54900.0
2010-07-20 13:20:00,25.84,25.85,25.83,25.83,17700.0,15.7856,15.7917,15.7795,15.7795,17700.0
2010-07-20 13:30:00,25.84,25.97,25.83,25.97,57000.0,15.7856,15.865,15.7795,15.865,57000.0
2010-07-20 13:40:00,25.97,26.02,25.96,26.01,127100.0,15.865,15.8955,15.8589,15.8894,127100.0
2010-07-20 13:50:00,26.0,26.1,25.99,26.1,76700.0,15.8833,15.9444,15.8772,15.9444,76700.0
2010-07-20 14:00:00,26.09,26.09,26.02,26.02,63400.0,15.9383,15.9383,15.8955,15.8955,63400.0
2010-07-20 14:10:00,26.02,26.04,25.99,26.0,40200.0,15.8955,15.9078,15.8772,15.8833,40200.0
2010-07-20 14:20:00,26.0,26.01,25.95,26.0,41500.0,15.8833,15.8894,15.8528,15.8833,41500.0
2010-07-20 14:30:00,26.0,26.04,25.98,26.04,107500.0,15.8833,15.9078,15.8711,15.9078,107500.0
2010-07-20 14:40:00,26.03,26.08,26.02,26.08,113800.0,15.9017,15.9322,15.8955,15.9322,113800.0
2010-07-20 14:50:00,26.07,26.09,26.04,26.06,100500.0,15.9261,15.9383,15.9078,15.92,100500.0
2010-07-20 15:00:00,26.06,26.14,26.05,26.13,145500.0,15.92,15.9689,15.9139,15.9627,145500.0
2010-07-20 15:10:00,26.12,26.18,26.1,26.16,105100.0,15.9566,15.9933,15.9444,15.9811,105100.0
2010-07-20 15:20:00,26.16,26.22,26.16,26.2,205400.0,15.9811,16.0177,15.9811,16.0055,205400.0
2010-07-20 15:30:00,26.19,26.29,26.19,26.26,265100.0,15.9994,16.0605,15.9994,16.0422,265100.0
2010-07-20 15:40:00,26.26,26.32,26.22,26.32,170800.0,16.0422,16.0788,16.0177,16.0788,170800.0
2010-07-20 15:50:00,26.32,26.35,26.28,26.34,250300.0,16.0788,16.0971,16.0544,16.091,250300.0
2010-07-21 09:30:00,26.36,26.4,26.21,26.22,120300.0,16.1032,16.1277,16.0116,16.0177,120300.0
2010-07-21 09:40:00,26.21,26.23,25.98,26.03,145800.0,16.0116,16.0238,15.8711,15.9017,145800.0
2010-07-21 09:50:00,26.02,26.03,25.96,25.99,108400.0,15.8955,15.9017,15.8589,15.8772,108400.0
2010-07-21 10:00:00,25.99,26.01,25.91,25.95,93900.0,15.8772,15.8894,15.8283,15.8528,93900.0
2010-07-21 10:10:00,25.96,26.06,25.96,26.04,51900.0,15.8589,15.92,15.8589,15.9078,51900.0
2010-07-21 10:20:00,26.05,26.09,26.02,26.08,42200.0,15.9139,15.9383,15.8955,15.9322,42200.0
2010-07-21 10:30:00,26.07,26.1,26.05,26.06,112500.0,15.9261,15.9444,15.9139,15.92,112500.0
2010-07-21 10:40:00,26.06,26.11,26.04,26.11,140500.0,15.92,15.9505,15.9078,15.9505,140500.0
2010-07-21 10:50:00,26.11,26.14,26.08,26.09,80100.0,15.9505,15.9689,15.9322,15.9383,80100.0
2010-07-21 11:00:00,26.1,26.13,26.08,26.08,83200.0,15.9444,15.9627,15.9322,15.9322,83200.0
2010-07-21 11:10:00,26.07,26.07,25.98,25.99,114600.0,15.9261,15.9261,15.8711,15.8772,114600.0
2010-07-21 11:20:00,26.0,26.01,25.98,25.99,84900.0,15.8833,15.8894,15.8711,15.8772,84900.0
2010-07-21 11:30:00,25.99,26.0,25.97,25.99,47300.0,15.8772,15.8833,15.865,15.8772,47300.0
2010-07-21 11:40:00,25.99,26.01,25.95,25.98,72600.0,15.8772,15.8894,15.8528,15.8711,72600.0
2010-07-21 11:50:00,25.98,26.02,25.96,26.02,25700.0,15.8711,15.8955,15.8589,15.8955,25700.0
2010-07-21 12:00:00,26.01,26.06,26.01,26.05,40100.0,15.8894,15.92,15.8894,15.9139,40100.0
2010-07-21 12:10:00,26.04,26.1,26.04,26.06,26300.0,15.9078,15.9444,15.9078,15.92,26300.0
2010-07-21 12:20:00,26.06,26.09,26.05,26.08,26700.0,15.92,15.9383,15.9139,15.9322,26700.0
2010-07-21 12:30:00,26.08,26.09,26.06,26.09,30600.0,15.9322,15.9383,15.92,15.9383,30600.0
2010-07-21 12:40:00,26.08,26.1,26.05,26.08,37400.0,15.9322,15.9444,15.9139,15.9322,37400.0
2010-07-21 12:50:00,26.08,26.08,26.04,26.05,30500.0,15.9322,15.9322,15.9078,15.9139,30500.0
2010-07-21 13:00:00,26.05,26.07,26.04,26.04,44900.0,15.9139,15.9261,15.9078,15.9078,44900.0
2010-07-21 13:10:00,26.05,26.05,26.02,26.04,33700.0,15.9139,15.9139,15.8955,15.9078,33700.0
2010-07-21 13:20:00,26.04,26.04,26.0,26.03,62600.0,15.9078,15.9078,15.8833,15.9017,62600.0
2010-07-21 13:30:00,26.04,26.05,26.03,26.04,25300.0,15.9078,15.9139,15.9017,15.9078,25300.0
2010-07-21 13:40:00,26.04,26.06,26.01,26.05,68800.0,15.9078,15.92,15.8894,15.9139,68800.0
2010-07-21 13:50:00,26.05,26.09,26.05,26.05,52800.0,15.9139,15.9383,15.9139,15.9139,52800.0
2010-07-21 14:00:00,26.05,26.06,25.95,25.95,127200.0,15.9139,15.92,15.8528,15.8528,127200.0
2010-07-21 14:10:00,25.95,25.95,25.79,25.87,107900.0,15.8528,15.8528,15.755,15.8039,107900.0
2010-07-21 14:20:00,25.87,25.89,25.82,25.85,96500.0,15.8039,15.8161,15.7734,15.7917,96500.0
2010-07-21 14:30:00,25.85,25.86,25.8,25.81,156400.0,15.7917,15.7978,15.7611,15.7673,156400.0
2010-07-21 14:40:00,25.82,25.83,25.79,25.8,76500.0,15.7734,15.7795,15.755,15.7611,76500.0
2010-07-21 14:50:00,25.8,25.83,25.71,25.72,218700.0,15.7611,15.7795,15.7062,15.7123,218700.0
2010-07-21 15:00:00,25.72,25.8,25.7,25.8,104500.0,15.7123,15.7611,15.7001,15.7611,104500.0
2010-07-21 15:10:00,25.79,25.86,25.74,25.74,269500.0,15.755,15.7978,15.7245,15.7245,269500.0
2010-07-21 15:20:00,25.74,25.77,25.71,25.72,140800.0,15.7245,15.7428,15.7062,15.7123,140800.0
2010-07-21 15:30:00,25.72,25.79,25.72,25.75,90700.0,15.7123,15.755,15.7123,15.7306,90700.0
2010-07-21 15:40:00,25.76,25.79,25.71,25.77,147500.0,15.7367,15.755,15.7062,15.7428,147500.0
2010-07-21 15:50:00,25.77,25.83,25.74,25.78,266900.0,15.7428,15.7795,15.7245,15.7489,266900.0
2010-07-22 09:30:00,25.93,26.18,25.93,26.16,71700.0,15.8406,15.9933,15.8406,15.9811,71700.0
2010-07-22 09:40:00,26.17,26.33,26.17,26.23,146300.0,15.9872,16.0849,15.9872,16.0238,146300.0
2010-07-22 09:50:00,26.23,26.3,26.2,26.29,56100.0,16.0238,16.0666,16.0055,16.0605,56100.0
2010-07-22 10:00:00,26.3,26.43,26.3,26.36,100900.0,16.0666,16.146,16.0666,16.1032,100900.0
2010-07-22 10:10:00,26.36,26.46,26.36,26.45,68000.0,16.1032,16.1643,16.1032,16.1582,68000.0
2010-07-22 10:20:00,26.46,26.47,26.39,26.41,62700.0,16.1643,16.1704,16.1216,16.1338,62700.0
2010-07-22 10:30:00,26.41,26.47,26.39,26.46,69700.0,16.1338,16.1704,16.1216,16.1643,69700.0
2010-07-22 10:40:00,26.46,26.53,26.46,26.53,67100.0,16.1643,16.2071,16.1643,16.2071,67100.0
2010-07-22 10:50:00,26.52,26.53,26.47,26.48,50100.0,16.201,16.2071,16.1704,16.1766,50100.0
2010-07-22 11:00:00,26.48,26.49,26.45,26.45,49000.0,16.1766,16.1827,16.1582,16.1582,49000.0
2010-07-22 11:10:00,26.44,26.46,26.42,26.46,49100.0,16.1521,16.1643,16.1399,16.1643,49100.0
2010-07-22 11:20:00,26.46,26.46,26.4,26.41,120800.0,16.1643,16.1643,16.1277,16.1338,120800.0
2010-07-22 11:30:00,26.4,26.41,26.29,26.3,103100.0,16.1277,16.1338,16.0605,16.0666,103100.0
2010-07-22 11:40:00,26.3,26.32,26.27,26.31,48600.0,16.0666,16.0788,16.0483,16.0727,48600.0
2010-07-22 11:50:00,26.32,26.33,26.27,26.29,30900.0,16.0788,16.0849,16.0483,16.0605,30900.0
2010-07-22 12:00:00,26.29,26.32,26.27,26.3,40000.0,16.0605,16.0788,16.0483,16.0666,40000.0
2010-07-22 12:10:00,26.29,26.33,26.27,26.32,31900.0,16.0605,16.0849,16.0483,16.0788,31900.0
2010-07-22 12:20:00,26.32,26.34,26.28,26.31,52300.0,16.0788,16.091,16.0544,16.0727,52300.0
2010-07-22 12:30:00,26.31,26.31,26.28,26.3,30400.0,16.0727,16.0727,16.0544,16.0666,30400.0
2010-07-22 12:40:00,26.3,26.32,26.29,26.31,23900.0,16.0666,16.0788,16.0605,16.0727,23900.0
2010-07-22 12:50:00,26.31,26.33,26.28,26.31,20500.0,16.0727,16.0849,16.0544,16.0727,20500.0
2010-07-22 13:00:00,26.31,26.33,26.31,26.31,14400.0,16.0727,16.0849,16.0727,16.0727,14400.0
2010-07-22 13:10:00,26.32,26.38,26.31,26.38,37000.0,16.0788,16.1155,16.0727,16.1155,37000.0
2010-07-22 13:20:00,26.38,26.39,26.35,26.35,22700.0,16.1155,16.1216,16.0971,16.0971,22700.0
2010-07-22 13:30:00,26.36,26.37,26.34,26.36,18900.0,16.1032,16.1094,16.091,16.1032,18900.0
2010-07-22 13:40:00,26.36,26.37,26.34,26.37,23300.0,16.1032,16.1094,16.091,16.1094,23300.0
2010-07-22 13:50:00,26.37,26.37,26.32,26.33,23900.0,16.1094,16.1094,16.0788,16.0849,23900.0
2010-07-22 14:00:00,26.33,26.38,26.33,26.36,20700.0,16.0849,16.1155,16.0849,16.1032,20700.0
2010-07-22 14:10:00,26.36,26.4,26.35,26.35,27300.0,16.1032,16.1277,16.0971,16.0971,27300.0
2010-07-22 14:20:00,26.35,26.41,26.34,26.41,21000.0,16.0971,16.1338,16.091,16.1338,21000.0
2010-07-22 14:30:00,26.41,26.41,26.35,26.36,54600.0,16.1338,16.1338,16.0971,16.1032,54600.0
2010-07-22 14:40:00,26.36,26.37,26.33,26.36,46000.0,16.1032,16.1094,16.0849,16.1032,46000.0
2010-07-22 14:50:00,26.36,26.37,26.33,26.35,59000.0,16.1032,16.1094,16.0849,16.0971,59000.0
2010-07-22 15:00:00,26.35,26.36,26.29,26.31,104300.0,16.0971,16.1032,16.0605,16.0727,104300.0
2010-07-22 15:10:00,26.32,26.38,26.3,26.37,74900.0,16.0788,16.1155,16.0666,16.1094,74900.0
2010-07-22 15:20:00,26.37,26.38,26.33,26.33,83900.0,16.1094,16.1155,16.0849,16.0849,83900.0
2010-07-22 15:30:00,26.33,26.34,26.21,26.24,148200.0,16.0849,16.091,16.0116,16.0299,148200.0
2010-07-22 15:40:00,26.24,26.28,26.19,26.27,284900.0,16.0299,16.0544,15.9994,16.0483,284900.0
2010-07-22 15:50:00,26.27,26.33,26.26,26.31,215000.0,16.0483,16.0849,16.0422,16.0727,215000.0
2010-07-23 09:30:00,26.12,26.36,25.91,26.35,44200.0,15.9566,16.1032,15.8283,16.0971,44200.0
2010-07-23 09:40:00,26.35,26.38,26.32,26.33,33700.0,16.0971,16.1155,16.0788,16.0849,33700.0
2010-07-23 09:50:00,26.33,26.33,26.23,26.3,54200.0,16.0849,16.0849,16.0238,16.0666,54200.0
2010-07-23 10:00:00,26.31,26.38,26.28,26.35,51800.0,16.0727,16.1155,16.0544,16.0971,51800.0
2010-07-23 10:10:00,26.36,26.52,26.33,26.48,143000.0,16.1032,16.201,16.0849,16.1766,143000.0
2010-07-23 10:20:00,26.48,26.5,26.42,26.49,51500.0,16.1766,16.1888,16.1399,16.1827,51500.0
2010-07-23 10:30:00,26.49,26.51,26.47,26.49,86100.0,16.1827,16.1949,16.1704,16.1827,86100.0
2010-07-23 10:40:00,26.5,26.53,26.48,26.51,88500.0,16.1888,16.2071,16.1766,16.1949,88500.0
2010-07-23 10:50:00,26.51,26.51,26.47,26.48,43700.0,16.1949,16.1949,16.1704,16.1766,43700.0
2010-07-23 11:00:00,26.48,26.52,26.47,26.5,38200.0,16.1766,16.201,16.1704,16.1888,38200.0
2010-07-23 11:10:00,26.5,26.51,26.48,26.49,37800.0,16.1888,16.1949,16.1766,16.1827,37800.0
2010-07-23 11:20:00,26.49,26.5,26.46,26.5,46200.0,16.1827,16.1888,16.1643,16.1888,46200.0
2010-07-23 11:30:00,26.5,26.52,26.47,26.47,94500.0,16.1888,16.201,16.1704,16.1704,94500.0
2010-07-23 11:40:00,26.47,26.5,26.44,26.5,87200.0,16.1704,16.1888,16.1521,16.1888,87200.0
2010-07-23 11:50:00,26.5,26.51,26.45,26.48,100600.0,16.1888,16.1949,16.1582,16.1766,100600.0
2010-07-23 12:00:00,26.49,26.55,26.42,26.42,172100.0,16.1827,16.2193,16.1399,16.1399,172100.0
2010-07-23 12:10:00,26.42,26.44,26.34,26.43,77900.0,16.1399,16.1521,16.091,16.146,77900.0
2010-07-23 12:20:00,26.43,26.47,26.41,26.44,84500.0,16.146,16.1704,16.1338,16.1521,84500.0
2010-07-23 12:30:00,26.44,26.46,26.36,26.38,47700.0,16.1521,16.1643,16.1032,16.1155,47700.0
2010-07-23 12:40:00,26.38,26.4,26.36,26.4,111400.0,16.1155,16.1277,16.1032,16.1277,111400.0
2010-07-23 12:50:00,26.41,26.45,26.4,26.45,35000.0,16.1338,16.1582,16.1277,16.1582,35000.0
2010-07-23 13:00:00,26.45,26.46,26.38,26.38,48600.0,16.1582,16.1643,16.1155,16.1155,48600.0
2010-07-23 13:10:00,26.39,26.52,26.37,26.5,46100.0,16.1216,16.201,16.1094,16.1888,46100.0
2010-07-23 13:20:00,26.5,26.62,26.48,26.62,163200.0,16.1888,16.2621,16.1766,16.2621,163200.0
2010-07-23 13:30:00,26.62,26.67,26.6,26.63,74700.0,16.2621,16.2926,16.2499,16.2682,74700.0
2010-07-23 13:40:00,26.63,26.63,26.57,26.57,25100.0,16.2682,16.2682,16.2315,16.2315,25100.0
2010-07-23 13:50:00,26.57,26.63,26.57,26.59,28300.0,16.2315,16.2682,16.2315,16.2438,28300.0
2010-07-23 14:00:00,26.6,26.65,26.58,26.65,65700.0,16.2499,16.2804,16.2376,16.2804,65700.0
2010-07-23 14:10:00,26.64,26.66,26.62,26.65,128300.0,16.2743,16.2865,16.2621,16.2804,128300.0
2010-07-23 14:20:00,26.65,26.65,26.63,26.63,62400.0,16.2804,16.2804,16.2682,16.2682,62400.0
2010-07-23 14:30:00,26.63,26.67,26.63,26.63,71300.0,16.2682,16.2926,16.2682,16.2682,71300.0
2010-07-23 14:40:00,26.63,26.66,26.61,26.63,64400.0,16.2682,16.2865,16.256,16.2682,64400.0
2010-07-23 14:50:00,26.64,26.68,26.63,26.66,69300.0,16.2743,16.2987,16.2682,16.2865,69300.0
2010-07-23 15:00:00,26.67,26.68,26.63,26.66,80900.0,16.2926,16.2987,16.2682,16.2865,80900.0
2010-07-23 15:10:00,26.65,26.68,26.63,26.68,131000.0,16.2804,16.2987,16.2682,16.2987,131000.0
2010-07-23 15:20:00,26.67,26.68,26.61,26.64,110700.0,16.2926,16.2987,16.256,16.2743,110700.0
2010-07-23 15:30:00,26.63,26.66,26.58,26.59,136400.0,16.2682,16.2865,16.2376,16.2438,136400.0
2010-07-23 15:40:00,26.6,26.62,26.54,26.62,163700.0,16.2499,16.2621,16.2132,16.2621,163700.0
2010-07-23 15:50:00,26.62,26.64,26.59,26.63,185000.0,16.2621,16.2743,16.2438,16.2682,185000.0
2010-07-26 09:30:00,26.61,26.66,26.52,26.6,46700.0,16.256,16.2865,16.201,16.2499,46700.0
2010-07-26 09:40:00,26.61,26.61,26.52,26.56,30200.0,16.256,16.256,16.201,16.2254,30200.0
2010-07-26 09:50:00,26.57,26.65,26.53,26.63,55200.0,16.2315,16.2804,16.2071,16.2682,55200.0
2010-07-26 10:00:00,26.63,26.76,26.63,26.71,53500.0,16.2682,16.3476,16.2682,16.3171,53500.0
2010-07-26 10:10:00,26.72,26.74,26.7,26.72,54100.0,16.3232,16.3354,16.311,16.3232,54100.0
2010-07-26 10:20:00,26.73,26.73,26.67,26.67,82300.0,16.3293,16.3293,16.2926,16.2926,82300.0
2010-07-26 10:30:00,26.68,26.7,26.62,26.7,90900.0,16.2987,16.311,16.2621,16.311,90900.0
2010-07-26 10:40:00,26.71,26.72,26.63,26.64,57500.0,16.3171,16.3232,16.2682,16.2743,57500.0
2010-07-26 10:50:00,26.64,26.68,26.62,26.66,65000.0,16.2743,16.2987,16.2621,16.2865,65000.0
2010-07-26 11:00:00,26.66,26.67,26.62,26.63,87100.0,16.2865,16.2926,16.2621,16.2682,87100.0
2010-07-26 11:10:00,26.64,26.67,26.61,26.67,147200.0,16.2743,16.2926,16.256,16.2926,147200.0
2010-07-26 11:20:00,26.66,26.68,26.65,26.68,94700.0,16.2865,16.2987,16.2804,16.2987,94700.0
2010-07-26 11:30:00,26.68,26.75,26.68,26.75,106600.0,16.2987,16.3415,16.2987,16.3415,106600.0
2010-07-26 11:40:00,26.74,26.78,26.69,26.78,83800.0,16.3354,16.3598,16.3048,16.3598,83800.0
2010-07-26 11:50:00,26.77,26.78,26.71,26.71,51700.0,16.3537,16.3598,16.3171,16.3171,51700.0
2010-07-26 12:00:00,26.71,26.76,26.71,26.75,39700.0,16.3171,16.3476,16.3171,16.3415,39700.0
2010-07-26 12:10:00,26.75,26.76,26.72,26.75,72600.0,16.3415,16.3476,16.3232,16.3415,72600.0
2010-07-26 12:20:00,26.75,26.81,26.75,26.8,37100.0,16.3415,16.3782,16.3415,16.372,37100.0
2010-07-26 12:30:00,26.8,26.8,26.71,26.74,50500.0,16.372,16.372,16.3171,16.3354,50500.0
2010-07-26 12:40:00,26.73,26.76,26.72,26.76,79200.0,16.3293,16.3476,16.3232,16.3476,79200.0
2010-07-26 12:50:00,26.76,26.77,26.74,26.76,36200.0,16.3476,16.3537,16.3354,16.3476,36200.0
2010-07-26 13:00:00,26.77,26.78,26.73,26.75,45600.0,16.3537,16.3598,16.3293,16.3415,45600.0
2010-07-26 13:10:00,26.75,26.77,26.74,26.77,34900.0,16.3415,16.3537,16.3354,16.3537,34900.0
2010-07-26 13:20:00,26.77,26.79,26.76,26.79,32100.0,16.3537,16.3659,16.3476,16.3659,32100.0
2010-07-26 13:30:00,26.78,26.8,26.73,26.73,29600.0,16.3598,16.372,16.3293,16.3293,29600.0
2010-07-26 13:40:00,26.74,26.77,26.73,26.77,44000.0,16.3354,16.3537,16.3293,16.3537,44000.0
2010-07-26 13:50:00,26.77,26.77,26.72,26.73,30200.0,16.3537,16.3537,16.3232,16.3293,30200.0
2010-07-26 14:00:00,26.74,26.74,26.72,26.73,24600.0,16.3354,16.3354,16.3232,16.3293,24600.0
2010-07-26 14:10:00,26.73,26.75,26.72,26.75,36600.0,16.3293,16.3415,16.3232,16.3415,36600.0
2010-07-26 14:20:00,26.75,26.75,26.73,26.74,32100.0,16.3415,16.3415,16.3293,16.3354,32100.0
2010-07-26 14:30:00,26.73,26.73,26.7,26.7,36600.0,16.3293,16.3293,16.311,16.311,36600.0
2010-07-26 14:40:00,26.71,26.75,26.7,26.75,43100.0,16.3171,16.3415,16.311,16.3415,43100.0
2010-07-26 14:50:00,26.75,26.76,26.72,26.75,39800.0,16.3415,16.3476,16.3232,16.3415,39800.0
2010-07-26 15:00:00,26.75,26.81,26.74,26.79,45500.0,16.3415,16.3782,16.3354,16.3659,45500.0
2010-07-26 15:10:00,26.79,26.81,26.77,26.8,63800.0,16.3659,16.3782,16.3537,16.372,63800.0
2010-07-26 15:20:00,26.81,26.83,26.79,26.81,54400.0,16.3782,16.3904,16.3659,16.3782,54400.0
2010-07-26 15:30:00,26.81,26.83,26.79,26.82,72100.0,16.3782,16.3904,16.3659,16.3843,72100.0
2010-07-26 15:40:00,26.82,26.87,26.81,26.86,144600.0,16.3843,16.4148,16.3782,16.4087,144600.0
2010-07-26 15:50:00,26.86,26.93,26.86,26.93,261800.0,16.4087,16.4515,16.4087,16.4515,261800.0
2010-07-27 09:30:00,26.97,27.22,26.94,27.2,155800.0,16.4759,16.6286,16.4576,16.6164,155800.0
2010-07-27 09:40:00,27.2,27.22,27.08,27.09,122800.0,16.6164,16.6286,16.5431,16.5492,122800.0
2010-07-27 09:50:00,27.09,27.12,27.07,27.07,106300.0,16.5492,16.5675,16.537,16.537,106300.0
2010-07-27 10:00:00,27.07,27.18,26.99,26.99,174600.0,16.537,16.6042,16.4881,16.4881,174600.0
2010-07-27 10:10:00,26.99,27.07,26.98,27.07,88900.0,16.4881,16.537,16.482,16.537,88900.0
2010-07-27 10:20:00,27.07,27.12,27.05,27.1,114300.0,16.537,16.5675,16.5248,16.5553,114300.0
2010-07-27 10:30:00,27.09,27.16,27.07,27.13,150000.0,16.5492,16.592,16.537,16.5736,150000.0
2010-07-27 10:40:00,27.14,27.18,27.1,27.15,169300.0,16.5797,16.6042,16.5553,16.5859,169300.0
2010-07-27 10:50:00,27.14,27.19,27.14,27.17,89000.0,16.5797,16.6103,16.5797,16.5981,89000.0
2010-07-27 11:00:00,27.16,27.17,27.07,27.09,62300.0,16.592,16.5981,16.537,16.5492,62300.0
2010-07-27 11:10:00,27.08,27.1,27.01,27.02,68300.0,16.5431,16.5553,16.5003,16.5064,68300.0
2010-07-27 11:20:00,27.02,27.1,27.02,27.09,43900.0,16.5064,16.5553,16.5064,16.5492,43900.0
2010-07-27 11:30:00,27.08,27.11,27.06,27.09,56200.0,16.5431,16.5614,16.5309,16.5492,56200.0
2010-07-27 11:40:00,27.1,27.12,27.05,27.06,75100.0,16.5553,16.5675,16.5248,16.5309,75100.0
2010-07-27 11:50:00,27.06,27.13,27.05,27.13,105100.0,16.5309,16.5736,16.5248,16.5736,105100.0
2010-07-27 12:00:00,27.12,27.12,27.08,27.1,29700.0,16.5675,16.5675,16.5431,16.5553,29700.0
2010-07-27 12:10:00,27.1,27.14,27.09,27.13,20800.0,16.5553,16.5797,16.5492,16.5736,20800.0
2010-07-27 12:20:00,27.13,27.18,27.13,27.17,258000.0,16.5736,16.6042,16.5736,16.5981,258000.0
2010-07-27 12:30:00,27.18,27.24,27.17,27.23,183200.0,16.6042,16.6408,16.5981,16.6347,183200.0
2010-07-27 12:40:00,27.23,27.29,27.22,27.22,118100.0,16.6347,16.6714,16.6286,16.6286,118100.0
2010-07-27 12:50:00,27.22,27.23,27.15,27.19,135700.0,16.6286,16.6347,16.5859,16.6103,135700.0
2010-07-27 13:00:00,27.19,27.21,27.16,27.17,51400.0,16.6103,16.6225,16.592,16.5981,51400.0
2010-07-27 13:10:00,27.18,27.2,27.17,27.2,54800.0,16.6042,16.6164,16.5981,16.6164,54800.0
2010-07-27 13:20:00,27.2,27.2,27.15,27.16,130000.0,16.6164,16.6164,16.5859,16.592,130000.0
2010-07-27 13:30:00,27.16,27.17,27.1,27.12,43200.0,16.592,16.5981,16.5553,16.5675,43200.0
2010-07-27 13:40:00,27.12,27.2,27.1,27.2,33200.0,16.5675,16.6164,16.5553,16.6164,33200.0
2010-07-27 13:50:00,27.21,27.21,27.15,27.15,45500.0,16.6225,16.6225,16.5859,16.5859,45500.0
2010-07-27 14:00:00,27.15,27.18,27.14,27.17,37400.0,16.5859,16.6042,16.5797,16.5981,37400.0
2010-07-27 14:10:00,27.18,27.27,27.14,27.27,88800.0,16.6042,16.6592,16.5797,16.6592,88800.0
2010-07-27 14:20:00,27.26,27.27,27.19,27.2,37500.0,16.6531,16.6592,16.6103,16.6164,37500.0
2010-07-27 14:30:00,27.2,27.22,27.18,27.19,106700.0,16.6164,16.6286,16.6042,16.6103,106700.0
2010-07-27 14:40:00,27.18,27.2,27.16,27.19,51800.0,16.6042,16.6164,16.592,16.6103,51800.0
2010-07-27 14:50:00,27.19,27.2,27.12,27.14,47900.0,16.6103,16.6164,16.5675,16.5797,47900.0
2010-07-27 15:00:00,27.15,27.18,27.14,27.17,56700.0,16.5859,16.6042,16.5797,16.5981,56700.0
2010-07-27 15:10:00,27.17,27.18,27.12,27.17,63800.0,16.5981,16.6042,16.5675,16.5981,63800.0
2010-07-27 15:20:00,27.17,27.19,27.15,27.16,84400.0,16.5981,16.6103,16.5859,16.592,84400.0
2010-07-27 15:30:00,27.16,27.16,27.11,27.11,63200.0,16.592,16.592,16.5614,16.5614,63200.0
2010-07-27 15:40:00,27.11,27.14,27.08,27.1,103800.0,16.5614,16.5797,16.5431,16.5553,103800.0
2010-07-27 15:50:00,27.1,27.1,27.06,27.09,283700.0,16.5553,16.5553,16.5309,16.5492,283700.0
2010-07-28 09:30:00,27.0,27.16,27.0,27.02,181100.0,16.4942,16.592,16.4942,16.5064,181100.0
2010-07-28 09:40:00,27.03,27.09,27.01,27.06,103000.0,16.5126,16.5492,16.5003,16.5309,103000.0
2010-07-28 09:50:00,27.06,27.08,27.03,27.05,110400.0,16.5309,16.5431,16.5126,16.5248,110400.0
2010-07-28 10:00:00,27.05,27.14,27.02,27.03,90900.0,16.5248,16.5797,16.5064,16.5126,90900.0
2010-07-28 10:10:00,27.03,27.03,26.98,27.0,51200.0,16.5126,16.5126,16.482,16.4942,51200.0
2010-07-28 10:20:00,27.0,27.05,26.99,27.04,95400.0,16.4942,16.5248,16.4881,16.5187,95400.0
2010-07-28 10:30:00,27.04,27.07,27.03,27.06,68900.0,16.5187,16.537,16.5126,16.5309,68900.0
2010-07-28 10:40:00,27.06,27.08,27.05,27.06,65700.0,16.5309,16.5431,16.5248,16.5309,65700.0
2010-07-28 10:50:00,27.06,27.12,27.04,27.11,190100.0,16.5309,16.5675,16.5187,16.5614,190100.0
2010-07-28 11:00:00,27.12,27.18,27.08,27.1,258900.0,16.5675,16.6042,16.5431,16.5553,258900.0
2010-07-28 11:10:00,27.1,27.11,27.05,27.09,96300.0,16.5553,16.5614,16.5248,16.5492,96300.0
2010-07-28 11:20:00,27.09,27.16,27.09,27.16,53200.0,16.5492,16.592,16.5492,16.592,53200.0
2010-07-28 11:30:00,27.15,27.17,27.14,27.15,102100.0,16.5859,16.5981,16.5797,16.5859,102100.0
2010-07-28 11:40:00,27.15,27.16,27.13,27.14,101500.0,16.5859,16.592,16.5736,16.5797,101500.0
2010-07-28 11:50:00,27.13,27.18,27.13,27.17,47400.0,16.5736,16.6042,16.5736,16.5981,47400.0
2010-07-28 12:00:00,27.17,27.19,27.14,27.18,52000.0,16.5981,16.6103,16.5797,16.6042,52000.0
2010-07-28 12:10:00,27.18,27.18,27.15,27.18,79600.0,16.6042,16.6042,16.5859,16.6042,79600.0
2010-07-28 12:20:00,27.18,27.18,27.14,27.14,61100.0,16.6042,16.6042,16.5797,16.5797,61100.0
2010-07-28 12:30:00,27.14,27.16,27.13,27.15,61900.0,16.5797,16.592,16.5736,16.5859,61900.0
2010-07-28 12:40:00,27.15,27.15,27.14,27.15,12100.0,16.5859,16.5859,16.5797,16.5859,12100.0
2010-07-28 12:50:00,27.14,27.16,27.13,27.16,66000.0,16.5797,16.592,16.5736,16.592,66000.0
2010-07-28 13:00:00,27.15,27.18,27.13,27.16,189200.0,16.5859,16.6042,16.5736,16.592,189200.0
2010-07-28 13:10:00,27.16,27.17,27.13,27.14,113600.0,16.592,16.5981,16.5736,16.5797,113600.0
2010-07-28 13:20:00,27.13,27.21,27.12,27.21,124700.0,16.5736,16.6225,16.5675,16.6225,124700.0
2010-07-28 13:30:00,27.2,27.24,27.19,27.22,81700.0,16.6164,16.6408,16.6103,16.6286,81700.0
2010-07-28 13:40:00,27.22,27.23,27.17,27.17,66400.0,16.6286,16.6347,16.5981,16.5981,66400.0
2010-07-28 13:50:00,27.18,27.18,27.14,27.14,25500.0,16.6042,16.6042,16.5797,16.5797,25500.0
2010-07-28 14:00:00,27.14,27.18,27.1,27.16,100300.0,16.5797,16.6042,16.5553,16.592,100300.0
2010-07-28 14:10:00,27.16,27.17,27.09,27.09,42200.0,16.592,16.5981,16.5492,16.5492,42200.0
2010-07-28 14:20:00,27.1,27.12,27.08,27.1,64600.0,16.5553,16.5675,16.5431,16.5553,64600.0
2010-07-28 14:30:00,27.11,27.11,27.08,27.08,24600.0,16.5614,16.5614,16.5431,16.5431,24600.0
2010-07-28 14:40:00,27.08,27.09,27.02,27.03,42000.0,16.5431,16.5492,16.5064,16.5126,42000.0
2010-07-28 14:50:00,27.02,27.07,27.02,27.07,90100.0,16.5064,16.537,16.5064,16.537,90100.0
2010-07-28 15:00:00,27.07,27.08,27.01,27.01,76200.0,16.537,16.5431,16.5003,16.5003,76200.0
2010-07-28 15:10:00,27.01,27.02,26.96,26.98,59800.0,16.5003,16.5064,16.4698,16.482,59800.0
2010-07-28 15:20:00,26.98,27.0,26.95,26.99,59200.0,16.482,16.4942,16.4637,16.4881,59200.0
2010-07-28 15:30:00,26.99,27.01,26.98,26.98,187900.0,16.4881,16.5003,16.482,16.482,187900.0
2010-07-28 15:40:00,26.98,27.01,26.96,26.98,100900.0,16.482,16.5003,16.4698,16.482,100900.0
2010-07-28 15:50:00,26.98,26.99,26.92,26.94,565800.0,16.482,16.4881,16.4454,16.4576,565800.0
2010-07-29 09:30:00,26.75,26.88,26.54,26.59,120600.0,16.5354,16.6158,16.4056,16.4365,120600.0
2010-07-29 09:40:00,26.59,26.61,26.55,26.56,321900.0,16.4365,16.4489,16.4118,16.418,321900.0
2010-07-29 09:50:00,26.57,26.57,26.5,26.5,42200.0,16.4242,16.4242,16.3809,16.3809,42200.0
2010-07-29 10:00:00,26.51,26.52,26.47,26.5,164200.0,16.3871,16.3933,16.3624,16.3809,164200.0
2010-07-29 10:10:00,26.5,26.57,26.49,26.56,101300.0,16.3809,16.4242,16.3747,16.418,101300.0
2010-07-29 10:20:00,26.57,26.57,26.46,26.47,183100.0,16.4242,16.4242,16.3562,16.3624,183100.0
2010-07-29 10:30:00,26.47,26.5,26.44,26.45,571300.0,16.3624,16.3809,16.3438,16.35,571300.0
2010-07-29 10:40:00,26.44,26.47,26.39,26.44,490500.0,16.3438,16.3624,16.3129,16.3438,490500.0
2010-07-29 10:50:00,26.43,26.45,26.38,26.4,115900.0,16.3376,16.35,16.3067,16.3191,115900.0
2010-07-29 11:00:00,26.39,26.4,26.3,26.33,77700.0,16.3129,16.3191,16.2573,16.2758,77700.0
2010-07-29 11:10:00,26.34,26.35,26.26,26.26,116000.0,16.282,16.2882,16.2326,16.2326,116000.0
2010-07-29 11:20:00,26.26,26.27,26.2,26.23,87800.0,16.2326,16.2387,16.1955,16.214,87800.0
2010-07-29 11:30:00,26.23,26.24,26.14,26.16,257600.0,16.214,16.2202,16.1584,16.1707,257600.0
2010-07-29 11:40:00,26.16,26.17,26.11,26.15,60200.0,16.1707,16.1769,16.1398,16.1646,60200.0
2010-07-29 11:50:00,26.15,26.17,26.07,26.08,44300.0,16.1646,16.1769,16.1151,16.1213,44300.0
2010-07-29 12:00:00,26.08,26.08,25.98,26.0,132800.0,16.1213,16.1213,16.0595,16.0718,132800.0
2010-07-29 12:10:00,26.0,26.01,25.98,25.99,52600.0,16.0718,16.078,16.0595,16.0657,52600.0
2010-07-29 12:20:00,25.99,26.0,25.95,25.98,77500.0,16.0657,16.0718,16.0409,16.0595,77500.0
2010-07-29 12:30:00,25.98,25.99,25.93,25.93,87900.0,16.0595,16.0657,16.0286,16.0286,87900.0
2010-07-29 12:40:00,25.94,25.96,25.92,25.92,96500.0,16.0347,16.0471,16.0224,16.0224,96500.0
2010-07-29 12:50:00,25.92,26.0,25.92,25.96,98700.0,16.0224,16.0718,16.0224,16.0471,98700.0
2010-07-29 13:00:00,25.97,26.01,25.96,26.0,71100.0,16.0533,16.078,16.0471,16.0718,71100.0
2010-07-29 13:10:00,26.0,26.03,25.99,26.0,77800.0,16.0718,16.0904,16.0657,16.0718,77800.0
2010-07-29 13:20:00,26.0,26.03,25.99,26.03,38300.0,16.0718,16.0904,16.0657,16.0904,38300.0
2010-07-29 13:30:00,26.02,26.1,26.02,26.09,47300.0,16.0842,16.1336,16.0842,16.1275,47300.0
2010-07-29 13:40:00,26.09,26.15,26.09,26.14,63300.0,16.1275,16.1646,16.1275,16.1584,63300.0
2010-07-29 13:50:00,26.14,26.17,26.09,26.11,60600.0,16.1584,16.1769,16.1275,16.1398,60600.0
2010-07-29 14:00:00,26.11,26.13,26.08,26.09,43600.0,16.1398,16.1522,16.1213,16.1275,43600.0
2010-07-29 14:10:00,26.09,26.12,26.06,26.1,54300.0,16.1275,16.146,16.1089,16.1336,54300.0
2010-07-29 14:20:00,26.1,26.15,26.1,26.11,93100.0,16.1336,16.1646,16.1336,16.1398,93100.0
2010-07-29 14:30:00,26.11,26.21,26.11,26.17,133000.0,16.1398,16.2016,16.1398,16.1769,133000.0
2010-07-29 14:40:00,26.18,26.21,26.17,26.2,99200.0,16.1831,16.2016,16.1769,16.1955,99200.0
2010-07-29 14:50:00,26.2,26.22,26.18,26.21,52100.0,16.1955,16.2078,16.1831,16.2016,52100.0
2010-07-29 15:00:00,26.21,26.21,26.17,26.19,82300.0,16.2016,16.2016,16.1769,16.1893,82300.0
2010-07-29 15:10:00,26.2,26.27,26.19,26.26,135100.0,16.1955,16.2387,16.1893,16.2326,135100.0
2010-07-29 15:20:00,26.26,26.27,26.23,26.24,100600.0,16.2326,16.2387,16.214,16.2202,100600.0
2010-07-29 15:30:00,26.24,26.25,26.18,26.2,167100.0,16.2202,16.2264,16.1831,16.1955,167100.0
2010-07-29 15:40:00,26.21,26.21,26.13,26.14,263700.0,16.2016,16.2016,16.1522,16.1584,263700.0
2010-07-29 15:50:00,26.14,26.17,26.11,26.11,343200.0,16.1584,16.1769,16.1398,16.1398,343200.0
2010-07-30 09:30:00,25.83,25.95,25.81,25.85,113400.0,15.9667,16.0409,15.9544,15.9791,113400.0
2010-07-30 09:40:00,25.85,26.05,25.85,25.95,99000.0,15.9791,16.1027,15.9791,16.0409,99000.0
2010-07-30 09:50:00,25.95,26.04,25.88,25.97,69800.0,16.0409,16.0966,15.9977,16.0533,69800.0
2010-07-30 10:00:00,25.98,26.07,25.98,26.01,191000.0,16.0595,16.1151,16.0595,16.078,191000.0
2010-07-30 10:10:00,26.01,26.04,25.97,25.98,137900.0,16.078,16.0966,16.0533,16.0595,137900.0
2010-07-30 10:20:00,25.98,26.03,25.97,26.01,207300.0,16.0595,16.0904,16.0533,16.078,207300.0
2010-07-30 10:30:00,26.01,26.03,25.95,25.95,124900.0,16.078,16.0904,16.0409,16.0409,124900.0
2010-07-30 10:40:00,25.94,26.03,25.94,26.01,420400.0,16.0347,16.0904,16.0347,16.078,420400.0
2010-07-30 10:50:00,26.02,26.02,25.96,25.99,138900.0,16.0842,16.0842,16.0471,16.0657,138900.0
2010-07-30 11:00:00,25.98,26.0,25.96,25.98,105800.0,16.0595,16.0718,16.0471,16.0595,105800.0
2010-07-30 11:10:00,25.98,25.98,25.92,25.92,131600.0,16.0595,16.0595,16.0224,16.0224,131600.0
2010-07-30 11:20:00,25.93,25.94,25.85,25.87,148100.0,16.0286,16.0347,15.9791,15.9915,148100.0
2010-07-30 11:30:00,25.88,25.94,25.88,25.94,84200.0,15.9977,16.0347,15.9977,16.0347,84200.0
2010-07-30 11:40:00,25.94,25.95,25.91,25.93,144300.0,16.0347,16.0409,16.0162,16.0286,144300.0
2010-07-30 11:50:00,25.93,26.0,25.93,25.99,144200.0,16.0286,16.0718,16.0286,16.0657,144200.0
2010-07-30 12:00:00,25.99,26.0,25.96,25.99,98500.0,16.0657,16.0718,16.0471,16.0657,98500.0
2010-07-30 12:10:00,25.98,25.99,25.95,25.98,35800.0,16.0595,16.0657,16.0409,16.0595,35800.0
2010-07-30 12:20:00,25.98,26.0,25.98,25.99,141000.0,16.0595,16.0718,16.0595,16.0657,141000.0
2010-07-30 12:30:00,25.98,26.01,25.98,25.99,86500.0,16.0595,16.078,16.0595,16.0657,86500.0
2010-07-30 12:40:00,25.99,26.04,25.99,26.02,161600.0,16.0657,16.0966,16.0657,16.0842,161600.0
2010-07-30 12:50:00,26.02,26.03,26.0,26.01,44600.0,16.0842,16.0904,16.0718,16.078,44600.0
2010-07-30 13:00:00,26.01,26.02,25.99,26.02,77800.0,16.078,16.0842,16.0657,16.0842,77800.0
2010-07-30 13:10:00,26.01,26.01,25.94,25.97,52900.0,16.078,16.078,16.0347,16.0533,52900.0
2010-07-30 13:20:00,25.97,26.0,25.95,25.97,95100.0,16.0533,16.0718,16.0409,16.0533,95100.0
2010-07-30 13:30:00,25.97,25.97,25.9,25.91,49500.0,16.0533,16.0533,16.01,16.0162,49500.0
2010-07-30 13:40:00,25.91,25.92,25.88,25.89,88000.0,16.0162,16.0224,15.9977,16.0038,88000.0
2010-07-30 13:50:00,25.9,25.91,25.83,25.84,71000.0,16.01,16.0162,15.9667,15.9729,71000.0
2010-07-30 14:00:00,25.85,25.87,25.82,25.86,54200.0,15.9791,15.9915,15.9606,15.9853,54200.0
2010-07-30 14:10:00,25.86,25.95,25.86,25.95,180000.0,15.9853,16.0409,15.9853,16.0409,180000.0
2010-07-30 14:20:00,25.95,25.97,25.92,25.94,135600.0,16.0409,16.0533,16.0224,16.0347,135600.0
2010-07-30 14:30:00,25.94,25.99,25.94,25.94,135700.0,16.0347,16.0657,16.0347,16.0347,135700.0
2010-07-30 14:40:00,25.94,25.99,25.94,25.99,56300.0,16.0347,16.0657,16.0347,16.0657,56300.0
2010-07-30 14:50:00,25.99,25.99,25.94,25.95,44200.0,16.0657,16.0657,16.0347,16.0409,44200.0
2010-07-30 15:00:00,25.96,25.99,25.95,25.99,128500.0,16.0471,16.0657,16.0409,16.0657,128500.0
2010-07-30 15:10:00,26.0,26.07,26.0,26.02,264300.0,16.0718,16.1151,16.0718,16.0842,264300.0
2010-07-30 15:20:00,26.03,26.07,26.0,26.03,317700.0,16.0904,16.1151,16.0718,16.0904,317700.0
2010-07-30 15:30:00,26.03,26.05,25.95,25.96,254500.0,16.0904,16.1027,16.0409,16.0471,254500.0
2010-07-30 15:40:00,25.96,26.02,25.96,25.97,284600.0,16.0471,16.0842,16.0471,16.0533,284600.0
2010-07-30 15:50:00,25.99,26.03,25.97,25.99,701900.0,16.0657,16.0904,16.0533,16.0657,701900.0
2010-08-02 09:30:00,26.31,26.31,26.1,26.17,129900.0,16.2635,16.2635,16.1336,16.1769,129900.0
2010-08-02 09:40:00,26.16,26.18,26.12,26.16,70800.0,16.1707,16.1831,16.146,16.1707,70800.0
2010-08-02 09:50:00,26.16,26.17,26.09,26.13,105500.0,16.1707,16.1769,16.1275,16.1522,105500.0
2010-08-02 10:00:00,26.12,26.3,26.12,26.23,247500.0,16.146,16.2573,16.146,16.214,247500.0
2010-08-02 10:10:00,26.22,26.26,26.21,26.24,117800.0,16.2078,16.2326,16.2016,16.2202,117800.0
2010-08-02 10:20:00,26.24,26.26,26.23,26.24,166200.0,16.2202,16.2326,16.214,16.2202,166200.0
2010-08-02 10:30:00,26.25,26.28,26.22,26.22,73200.0,16.2264,16.2449,16.2078,16.2078,73200.0
2010-08-02 10:40:00,26.21,26.26,26.2,26.24,65200.0,16.2016,16.2326,16.1955,16.2202,65200.0
2010-08-02 10:50:00,26.25,26.27,26.21,26.22,130900.0,16.2264,16.2387,16.2016,16.2078,130900.0
2010-08-02 11:00:00,26.21,26.23,26.2,26.23,66300.0,16.2016,16.214,16.1955,16.214,66300.0
2010-08-02 11:10:00,26.23,26.23,26.17,26.19,73600.0,16.214,16.214,16.1769,16.1893,73600.0
2010-08-02 11:20:00,26.19,26.2,26.15,26.16,104300.0,16.1893,16.1955,16.1646,16.1707,104300.0
2010-08-02 11:30:00,26.17,26.21,26.16,26.16,71100.0,16.1769,16.2016,16.1707,16.1707,71100.0
2010-08-02 11:40:00,26.16,26.16,26.13,26.15,80400.0,16.1707,16.1707,16.1522,16.1646,80400.0
2010-08-02 11:50:00,26.15,26.17,26.12,26.17,75200.0,16.1646,16.1769,16.146,16.1769,75200.0
2010-08-02 12:00:00,26.17,26.18,26.15,26.15,24200.0,16.1769,16.1831,16.1646,16.1646,24200.0
2010-08-02 12:10:00,26.16,26.18,26.14,26.14,22500.0,16.1707,16.1831,16.1584,16.1584,22500.0
2010-08-02 12:20:00,26.14,26.15,26.13,26.13,18200.0,16.1584,16.1646,16.1522,16.1522,18200.0
2010-08-02 12:30:00,26.13,26.16,26.11,26.12,39400.0,16.1522,16.1707,16.1398,16.146,39400.0
2010-08-02 12:40:00,26.12,26.13,26.05,26.05,37700.0,16.146,16.1522,16.1027,16.1027,37700.0
2010-08-02 12:50:00,26.04,26.1,26.04,26.08,41200.0,16.0966,16.1336,16.0966,16.1213,41200.0
2010-08-02 13:00:00,26.09,26.11,26.06,26.06,64900.0,16.1275,16.1398,16.1089,16.1089,64900.0
2010-08-02 13:10:00,26.05,26.07,26.05,26.05,86200.0,16.1027,16.1151,16.1027,16.1027,86200.0
2010-08-02 13:20:00,26.06,26.1,26.05,26.06,41000.0,16.1089,16.1336,16.1027,16.1089,41000.0
2010-08-02 13:30:00,26.05,26.09,26.05,26.08,61800.0,16.1027,16.1275,16.1027,16.1213,61800.0
2010-08-02 13:40:00,26.08,26.12,26.06,26.06,71000.0,16.1213,16.146,16.1089,16.1089,71000.0
2010-08-02 13:50:00,26.07,26.1,26.06,26.08,56300.0,16.1151,16.1336,16.1089,16.1213,56300.0
2010-08-02 14:00:00,26.08,26.09,26.06,26.07,94000.0,16.1213,16.1275,16.1089,16.1151,94000.0
2010-08-02 14:10:00,26.08,26.12,26.07,26.09,41900.0,16.1213,16.146,16.1151,16.1275,41900.0
2010-08-02 14:20:00,26.09,26.09,26.04,26.05,52000.0,16.1275,16.1275,16.0966,16.1027,52000.0
2010-08-02 14:30:00,26.04,26.11,26.04,26.08,104700.0,16.0966,16.1398,16.0966,16.1213,104700.0
2010-08-02 14:40:00,26.07,26.09,26.04,26.08,315300.0,16.1151,16.1275,16.0966,16.1213,315300.0
2010-08-02 14:50:00,26.08,26.14,26.08,26.12,58600.0,16.1213,16.1584,16.1213,16.146,58600.0
2010-08-02 15:00:00,26.13,26.15,26.11,26.13,70400.0,16.1522,16.1646,16.1398,16.1522,70400.0
2010-08-02 15:10:00,26.14,26.15,26.12,26.15,67800.0,16.1584,16.1646,16.146,16.1646,67800.0
2010-08-02 15:20:00,26.15,26.16,26.13,26.14,171400.0,16.1646,16.1707,16.1522,16.1584,171400.0
2010-08-02 15:30:00,26.15,26.19,26.13,26.14,166400.0,16.1646,16.1893,16.1522,16.1584,166400.0
2010-08-02 15:40:00,26.14,26.18,26.12,26.14,256100.0,16.1584,16.1831,16.146,16.1584,256100.0
2010-08-02 15:50:00,26.14,26.15,26.09,26.1,459900.0,16.1584,16.1646,16.1275,16.1336,459900.0
2010-08-03 09:30:00,26.09,26.17,25.96,26.0,77300.0,16.1275,16.1769,16.0471,16.0718,77300.0
2010-08-03 09:40:00,26.0,26.02,25.97,25.98,75000.0,16.0718,16.0842,16.0533,16.0595,75000.0
2010-08-03 09:50:00,25.98,26.02,25.92,25.92,113800.0,16.0595,16.0842,16.0224,16.0224,113800.0
2010-08-03 10:00:00,25.92,25.95,25.85,25.95,135400.0,16.0224,16.0409,15.9791,16.0409,135400.0
2010-08-03 10:10:00,25.94,25.99,25.88,25.97,191500.0,16.0347,16.0657,15.9977,16.0533,191500.0
2010-08-03 10:20:00,25.98,25.99,25.95,25.97,62000.0,16.0595,16.0657,16.0409,16.0533,62000.0
2010-08-03 10:30:00,25.98,26.0,25.97,25.98,89600.0,16.0595,16.0718,16.0533,16.0595,89600.0
2010-08-03 10:40:00,25.99,26.05,25.98,26.0,329100.0,16.0657,16.1027,16.0595,16.0718,329100.0
2010-08-03 10:50:00,26.0,26.02,25.99,26.0,123700.0,16.0718,16.0842,16.0657,16.0718,123700.0
2010-08-03 11:00:00,26.0,26.0,25.99,25.99,117500.0,16.0718,16.0718,16.0657,16.0657,117500.0
2010-08-03 11:10:00,26.0,26.01,25.99,26.0,72000.0,16.0718,16.078,16.0657,16.0718,72000.0
2010-08-03 11:20:00,26.0,26.01,25.99,26.0,131100.0,16.0718,16.078,16.0657,16.0718,131100.0
2010-08-03 11:30:00,26.0,26.01,25.99,26.01,125500.0,16.0718,16.078,16.0657,16.078,125500.0
2010-08-03 11:40:00,26.01,26.05,26.01,26.01,81000.0,16.078,16.1027,16.078,16.078,81000.0
2010-08-03 11:50:00,26.01,26.04,25.99,26.03,205500.0,16.078,16.0966,16.0657,16.0904,205500.0
2010-08-03 12:00:00,26.03,26.03,25.99,26.02,131900.0,16.0904,16.0904,16.0657,16.0842,131900.0
2010-08-03 12:10:00,26.02,26.05,26.01,26.03,81400.0,16.0842,16.1027,16.078,16.0904,81400.0
2010-08-03 12:20:00,26.04,26.04,25.97,25.99,47400.0,16.0966,16.0966,16.0533,16.0657,47400.0
2010-08-03 12:30:00,26.0,26.02,25.98,26.02,62500.0,16.0718,16.0842,16.0595,16.0842,62500.0
2010-08-03 12:40:00,26.03,26.03,26.01,26.01,37900.0,16.0904,16.0904,16.078,16.078,37900.0
2010-08-03 12:50:00,26.02,26.03,25.99,25.99,176500.0,16.0842,16.0904,16.0657,16.0657,176500.0
2010-08-03 13:00:00,25.99,26.0,25.96,25.98,68100.0,16.0657,16.0718,16.0471,16.0595,68100.0
2010-08-03 13:10:00,25.98,26.01,25.98,26.0,25100.0,16.0595,16.078,16.0595,16.0718,25100.0
2010-08-03 13:20:00,26.0,26.02,25.97,25.97,39900.0,16.0718,16.0842,16.0533,16.0533,39900.0
2010-08-03 13:30:00,25.98,26.01,25.98,26.0,36000.0,16.0595,16.078,16.0595,16.0718,36000.0
2010-08-03 13:40:00,26.0,26.01,25.99,25.99,7900.0,16.0718,16.078,16.0657,16.0657,7900.0
2010-08-03 13:50:00,26.0,26.02,25.98,25.99,51000.0,16.0718,16.0842,16.0595,16.0657,51000.0
2010-08-03 14:00:00,25.99,26.0,25.97,25.98,50100.0,16.0657,16.0718,16.0533,16.0595,50100.0
2010-08-03 14:10:00,25.98,26.03,25.97,26.03,24500.0,16.0595,16.0904,16.0533,16.0904,24500.0
2010-08-03 14:20:00,26.03,26.03,25.98,26.0,143300.0,16.0904,16.0904,16.0595,16.0718,143300.0
2010-08-03 14:30:00,26.0,26.02,25.98,25.99,112800.0,16.0718,16.0842,16.0595,16.0657,112800.0
2010-08-03 14:40:00,25.99,26.0,25.97,25.98,52600.0,16.0657,16.0718,16.0533,16.0595,52600.0
2010-08-03 14:50:00,25.98,26.01,25.97,26.0,55400.0,16.0595,16.078,16.0533,16.0718,55400.0
2010-08-03 15:00:00,25.99,26.0,25.98,25.98,157600.0,16.0657,16.0718,16.0595,16.0595,157600.0
2010-08-03 15:10:00,25.98,25.98,25.95,25.97,80700.0,16.0595,16.0595,16.0409,16.0533,80700.0
2010-08-03 15:20:00,25.96,25.98,25.94,25.98,108100.0,16.0471,16.0595,16.0347,16.0595,108100.0
2010-08-03 15:30:00,25.98,25.98,25.93,25.93,124500.0,16.0595,16.0595,16.0286,16.0286,124500.0
2010-08-03 15:40:00,25.94,25.96,25.9,25.94,299700.0,16.0347,16.0471,16.01,16.0347,299700.0
2010-08-03 15:50:00,25.94,25.95,25.92,25.95,215500.0,16.0347,16.0409,16.0224,16.0409,215500.0
2010-08-04 09:30:00,25.96,26.1,25.96,25.97,217800.0,16.0471,16.1336,16.0471,16.0533,217800.0
2010-08-04 09:40:00,25.97,26.03,25.95,26.0,72700.0,16.0533,16.0904,16.0409,16.0718,72700.0
2010-08-04 09:50:00,26.0,26.01,25.98,26.0,94000.0,16.0718,16.078,16.0595,16.0718,94000.0
2010-08-04 10:00:00,26.01,26.08,26.0,26.06,157600.0,16.078,16.1213,16.0718,16.1089,157600.0
2010-08-04 10:10:00,26.06,26.06,25.97,25.98,156900.0,16.1089,16.1089,16.0533,16.0595,156900.0
2010-08-04 10:20:00,25.98,26.01,25.97,25.98,139100.0,16.0595,16.078,16.0533,16.0595,139100.0
2010-08-04 10:30:00,25.98,26.02,25.98,26.0,122400.0,16.0595,16.0842,16.0595,16.0718,122400.0
2010-08-04 10:40:00,26.01,26.06,25.99,26.04,246400.0,16.078,16.1089,16.0657,16.0966,246400.0
2010-08-04 10:50:00,26.04,26.09,26.02,26.08,74000.0,16.0966,16.1275,16.0842,16.1213,74000.0
2010-08-04 11:00:00,26.07,26.07,26.01,26.02,88200.0,16.1151,16.1151,16.078,16.0842,88200.0
2010-08-04 11:10:00,26.03,26.05,26.0,26.01,66700.0,16.0904,16.1027,16.0718,16.078,66700.0
2010-08-04 11:20:00,26.01,26.04,26.01,26.02,109800.0,16.078,16.0966,16.078,16.0842,109800.0
2010-08-04 11:30:00,26.02,26.04,26.01,26.01,39800.0,16.0842,16.0966,16.078,16.078,39800.0
2010-08-04 11:40:00,26.02,26.03,26.01,26.02,45500.0,16.0842,16.0904,16.078,16.0842,45500.0
2010-08-04 11:50:00,26.02,26.03,26.0,26.0,47000.0,16.0842,16.0904,16.0718,16.0718,47000.0
2010-08-04 12:00:00,26.0,26.01,25.99,26.0,62200.0,16.0718,16.078,16.0657,16.0718,62200.0
2010-08-04 12:10:00,26.0,26.07,25.98,26.06,382100.0,16.0718,16.1151,16.0595,16.1089,382100.0
2010-08-04 12:20:00,26.05,26.07,26.03,26.05,227900.0,16.1027,16.1151,16.0904,16.1027,227900.0
2010-08-04 12:30:00,26.05,26.07,26.02,26.03,181700.0,16.1027,16.1151,16.0842,16.0904,181700.0
2010-08-04 12:40:00,26.03,26.04,26.01,26.04,41600.0,16.0904,16.0966,16.078,16.0966,41600.0
2010-08-04 12:50:00,26.03,26.05,26.01,26.02,237600.0,16.0904,16.1027,16.078,16.0842,237600.0
2010-08-04 13:00:00,26.02,26.04,26.0,26.01,87600.0,16.0842,16.0966,16.0718,16.078,87600.0
2010-08-04 13:10:00,26.02,26.02,25.98,25.99,27000.0,16.0842,16.0842,16.0595,16.0657,27000.0
2010-08-04 13:20:00,25.98,25.99,25.95,25.97,34200.0,16.0595,16.0657,16.0409,16.0533,34200.0
2010-08-04 13:30:00,25.97,26.01,25.96,26.0,47800.0,16.0533,16.078,16.0471,16.0718,47800.0
2010-08-04 13:40:00,25.99,25.99,25.98,25.98,14400.0,16.0657,16.0657,16.0595,16.0595,14400.0
2010-08-04 13:50:00,25.98,25.99,25.95,25.95,137800.0,16.0595,16.0657,16.0409,16.0409,137800.0
2010-08-04 14:00:00,25.96,26.0,25.95,25.98,79800.0,16.0471,16.0718,16.0409,16.0595,79800.0
2010-08-04 14:10:00,25.98,26.0,25.97,25.98,66500.0,16.0595,16.0718,16.0533,16.0595,66500.0
2010-08-04 14:20:00,25.98,25.98,25.94,25.96,119600.0,16.0595,16.0595,16.0347,16.0471,119600.0
2010-08-04 14:30:00,25.95,25.96,25.89,25.89,111100.0,16.0409,16.0471,16.0038,16.0038,111100.0
2010-08-04 14:40:00,25.9,25.93,25.88,25.9,222000.0,16.01,16.0286,15.9977,16.01,222000.0
2010-08-04 14:50:00,25.9,25.91,25.89,25.9,45500.0,16.01,16.0162,16.0038,16.01,45500.0
2010-08-04 15:00:00,25.9,25.91,25.88,25.9,223200.0,16.01,16.0162,15.9977,16.01,223200.0
2010-08-04 15:10:00,25.9,25.94,25.89,25.94,125900.0,16.01,16.0347,16.0038,16.0347,125900.0
2010-08-04 15:20:00,25.95,25.97,25.94,25.97,57700.0,16.0409,16.0533,16.0347,16.0533,57700.0
2010-08-04 15:30:00,25.97,25.98,25.96,25.96,76000.0,16.0533,16.0595,16.0471,16.0471,76000.0
2010-08-04 15:40:00,25.97,25.97,25.94,25.94,130500.0,16.0533,16.0533,16.0347,16.0347,130500.0
2010-08-04 15:50:00,25.95,25.97,25.89,25.91,642000.0,16.0409,16.0533,16.0038,16.0162,642000.0
2010-08-05 09:30:00,25.92,25.92,25.7,25.82,118300.0,16.0224,16.0224,15.8864,15.9606,118300.0
2010-08-05 09:40:00,25.82,25.85,25.76,25.82,86700.0,15.9606,15.9791,15.9235,15.9606,86700.0
2010-08-05 09:50:00,25.82,25.83,25.78,25.78,70800.0,15.9606,15.9667,15.9358,15.9358,70800.0
2010-08-05 10:00:00,25.78,25.83,25.76,25.81,59300.0,15.9358,15.9667,15.9235,15.9544,59300.0
2010-08-05 10:10:00,25.81,25.83,25.77,25.77,63400.0,15.9544,15.9667,15.9297,15.9297,63400.0
2010-08-05 10:20:00,25.77,25.83,25.72,25.83,98300.0,15.9297,15.9667,15.8988,15.9667,98300.0
2010-08-05 10:30:00,25.82,25.83,25.76,25.79,98900.0,15.9606,15.9667,15.9235,15.942,98900.0
2010-08-05 10:40:00,25.8,25.8,25.73,25.74,160600.0,15.9482,15.9482,15.9049,15.9111,160600.0
2010-08-05 10:50:00,25.74,25.78,25.74,25.77,109600.0,15.9111,15.9358,15.9111,15.9297,109600.0
2010-08-05 11:00:00,25.77,25.78,25.7,25.7,173200.0,15.9297,15.9358,15.8864,15.8864,173200.0
2010-08-05 11:10:00,25.71,25.74,25.65,25.66,322800.0,15.8926,15.9111,15.8555,15.8617,322800.0
2010-08-05 11:20:00,25.66,25.71,25.66,25.67,94700.0,15.8617,15.8926,15.8617,15.8678,94700.0
2010-08-05 11:30:00,25.67,25.69,25.63,25.65,103600.0,15.8678,15.8802,15.8431,15.8555,103600.0
2010-08-05 11:40:00,25.65,25.67,25.62,25.65,263700.0,15.8555,15.8678,15.8369,15.8555,263700.0
2010-08-05 11:50:00,25.65,25.69,25.65,25.66,71700.0,15.8555,15.8802,15.8555,15.8617,71700.0
2010-08-05 12:00:00,25.66,25.7,25.66,25.7,112200.0,15.8617,15.8864,15.8617,15.8864,112200.0
2010-08-05 12:10:00,25.7,25.74,25.7,25.7,70900.0,15.8864,15.9111,15.8864,15.8864,70900.0
2010-08-05 12:20:00,25.7,25.71,25.68,25.71,42600.0,15.8864,15.8926,15.874,15.8926,42600.0
2010-08-05 12:30:00,25.71,25.75,25.71,25.73,145100.0,15.8926,15.9173,15.8926,15.9049,145100.0
2010-08-05 12:40:00,25.72,25.74,25.71,25.73,37600.0,15.8988,15.9111,15.8926,15.9049,37600.0
2010-08-05 12:50:00,25.74,25.74,25.71,25.72,33300.0,15.9111,15.9111,15.8926,15.8988,33300.0
2010-08-05 13:00:00,25.72,25.72,25.68,25.72,44800.0,15.8988,15.8988,15.874,15.8988,44800.0
2010-08-05 13:10:00,25.72,25.72,25.68,25.69,46000.0,15.8988,15.8988,15.874,15.8802,46000.0
2010-08-05 13:20:00,25.69,25.76,25.68,25.75,55400.0,15.8802,15.9235,15.874,15.9173,55400.0
2010-08-05 13:30:00,25.76,25.82,25.75,25.79,134100.0,15.9235,15.9606,15.9173,15.942,134100.0
2010-08-05 13:40:00,25.79,25.81,25.76,25.78,66800.0,15.942,15.9544,15.9235,15.9358,66800.0
2010-08-05 13:50:00,25.78,25.8,25.77,25.79,132500.0,15.9358,15.9482,15.9297,15.942,132500.0
2010-08-05 14:00:00,25.79,25.83,25.79,25.82,30200.0,15.942,15.9667,15.942,15.9606,30200.0
2010-08-05 14:10:00,25.82,25.85,25.81,25.84,143300.0,15.9606,15.9791,15.9544,15.9729,143300.0
2010-08-05 14:20:00,25.84,25.85,25.82,25.83,46600.0,15.9729,15.9791,15.9606,15.9667,46600.0
2010-08-05 14:30:00,25.82,25.84,25.81,25.82,129000.0,15.9606,15.9729,15.9544,15.9606,129000.0
2010-08-05 14:40:00,25.82,25.85,25.8,25.8,149400.0,15.9606,15.9791,15.9482,15.9482,149400.0
2010-08-05 14:50:00,25.81,25.87,25.81,25.84,64600.0,15.9544,15.9915,15.9544,15.9729,64600.0
2010-08-05 15:00:00,25.84,25.89,25.84,25.89,115100.0,15.9729,16.0038,15.9729,16.0038,115100.0
2010-08-05 15:10:00,25.89,25.91,25.87,25.88,151200.0,16.0038,16.0162,15.9915,15.9977,151200.0
2010-08-05 15:20:00,25.88,25.9,25.87,25.88,95400.0,15.9977,16.01,15.9915,15.9977,95400.0
2010-08-05 15:30:00,25.87,25.88,25.84,25.85,160900.0,15.9915,15.9977,15.9729,15.9791,160900.0
2010-08-05 15:40:00,25.85,25.85,25.77,25.8,296000.0,15.9791,15.9791,15.9297,15.9482,296000.0
2010-08-05 15:50:00,25.8,25.82,25.77,25.81,375800.0,15.9482,15.9606,15.9297,15.9544,375800.0
2010-08-06 09:30:00,25.53,25.6,25.51,25.54,110500.0,15.7813,15.8246,15.7689,15.7875,110500.0
2010-08-06 09:40:00,25.54,25.65,25.54,25.61,46800.0,15.7875,15.8555,15.7875,15.8308,46800.0
2010-08-06 09:50:00,25.61,25.71,25.6,25.68,62600.0,15.8308,15.8926,15.8246,15.874,62600.0
2010-08-06 10:00:00,25.7,25.74,25.67,25.68,120500.0,15.8864,15.9111,15.8678,15.874,120500.0
2010-08-06 10:10:00,25.67,25.71,25.65,25.69,70300.0,15.8678,15.8926,15.8555,15.8802,70300.0
2010-08-06 10:20:00,25.68,25.69,25.61,25.61,47100.0,15.874,15.8802,15.8308,15.8308,47100.0
2010-08-06 10:30:00,25.62,25.68,25.59,25.59,63100.0,15.8369,15.874,15.8184,15.8184,63100.0
2010-08-06 10:40:00,25.58,25.58,25.41,25.44,140100.0,15.8122,15.8122,15.7071,15.7257,140100.0
2010-08-06 10:50:00,25.44,25.44,25.33,25.35,101000.0,15.7257,15.7257,15.6577,15.67,101000.0
2010-08-06 11:00:00,25.34,25.36,25.31,25.34,85400.0,15.6639,15.6762,15.6453,15.6639,85400.0
2010-08-06 11:10:00,25.34,25.43,25.34,25.39,61100.0,15.6639,15.7195,15.6639,15.6948,61100.0
2010-08-06 11:20:00,25.4,25.47,25.39,25.46,33200.0,15.7009,15.7442,15.6948,15.738,33200.0
2010-08-06 11:30:00,25.46,25.46,25.41,25.43,30000.0,15.738,15.738,15.7071,15.7195,30000.0
2010-08-06 11:40:00,25.44,25.45,25.4,25.41,57500.0,15.7257,15.7319,15.7009,15.7071,57500.0
2010-08-06 11:50:00,25.41,25.45,25.4,25.41,39700.0,15.7071,15.7319,15.7009,15.7071,39700.0
2010-08-06 12:00:00,25.41,25.42,25.4,25.42,36800.0,15.7071,15.7133,15.7009,15.7133,36800.0
2010-08-06 12:10:00,25.42,25.43,25.4,25.41,34400.0,15.7133,15.7195,15.7009,15.7071,34400.0
2010-08-06 12:20:00,25.4,25.4,25.38,25.4,59300.0,15.7009,15.7009,15.6886,15.7009,59300.0
2010-08-06 12:30:00,25.4,25.4,25.39,25.4,42000.0,15.7009,15.7009,15.6948,15.7009,42000.0
2010-08-06 12:40:00,25.4,25.42,25.39,25.41,68500.0,15.7009,15.7133,15.6948,15.7071,68500.0
2010-08-06 12:50:00,25.41,25.42,25.38,25.38,32600.0,15.7071,15.7133,15.6886,15.6886,32600.0
2010-08-06 13:00:00,25.39,25.42,25.39,25.39,49400.0,15.6948,15.7133,15.6948,15.6948,49400.0
2010-08-06 13:10:00,25.4,25.41,25.38,25.41,35300.0,15.7009,15.7071,15.6886,15.7071,35300.0
2010-08-06 13:20:00,25.41,25.43,25.4,25.41,40600.0,15.7071,15.7195,15.7009,15.7071,40600.0
2010-08-06 13:30:00,25.41,25.44,25.39,25.41,37700.0,15.7071,15.7257,15.6948,15.7071,37700.0
2010-08-06 13:40:00,25.41,25.49,25.41,25.48,47600.0,15.7071,15.7566,15.7071,15.7504,47600.0
2010-08-06 13:50:00,25.48,25.48,25.44,25.45,65100.0,15.7504,15.7504,15.7257,15.7319,65100.0
2010-08-06 14:00:00,25.45,25.47,25.43,25.45,73300.0,15.7319,15.7442,15.7195,15.7319,73300.0
2010-08-06 14:10:00,25.46,25.46,25.4,25.43,59200.0,15.738,15.738,15.7009,15.7195,59200.0
2010-08-06 14:20:00,25.44,25.45,25.42,25.44,46700.0,15.7257,15.7319,15.7133,15.7257,46700.0
2010-08-06 14:30:00,25.45,25.48,25.44,25.47,97000.0,15.7319,15.7504,15.7257,15.7442,97000.0
2010-08-06 14:40:00,25.46,25.56,25.46,25.54,67400.0,15.738,15.7998,15.738,15.7875,67400.0
2010-08-06 14:50:00,25.54,25.58,25.5,25.52,228700.0,15.7875,15.8122,15.7628,15.7751,228700.0
2010-08-06 15:00:00,25.51,25.57,25.49,25.53,223600.0,15.7689,15.806,15.7566,15.7813,223600.0
2010-08-06 15:10:00,25.54,25.56,25.49,25.5,90200.0,15.7875,15.7998,15.7566,15.7628,90200.0
2010-08-06 15:20:00,25.5,25.56,25.49,25.52,144000.0,15.7628,15.7998,15.7566,15.7751,144000.0
2010-08-06 15:30:00,25.52,25.53,25.49,25.52,210700.0,15.7751,15.7813,15.7566,15.7751,210700.0
2010-08-06 15:40:00,25.51,25.57,25.51,25.56,155300.0,15.7689,15.806,15.7689,15.7998,155300.0
2010-08-06 15:50:00,25.57,25.59,25.53,25.54,346200.0,15.806,15.8184,15.7813,15.7875,346200.0
2010-08-09 09:30:00,25.73,25.86,25.65,25.84,68300.0,15.9049,15.9853,15.8555,15.9729,68300.0
2010-08-09 09:40:00,25.84,25.84,25.72,25.73,57000.0,15.9729,15.9729,15.8988,15.9049,57000.0
2010-08-09 09:50:00,25.73,25.75,25.72,25.74,31300.0,15.9049,15.9173,15.8988,15.9111,31300.0
2010-08-09 10:00:00,25.75,25.75,25.71,25.73,41200.0,15.9173,15.9173,15.8926,15.9049,41200.0
2010-08-09 10:10:00,25.74,25.79,25.73,25.79,37300.0,15.9111,15.942,15.9049,15.942,37300.0
2010-08-09 10:20:00,25.79,25.81,25.74,25.75,77600.0,15.942,15.9544,15.9111,15.9173,77600.0
2010-08-09 10:30:00,25.75,25.82,25.75,25.78,62700.0,15.9173,15.9606,15.9173,15.9358,62700.0
2010-08-09 10:40:00,25.78,25.78,25.76,25.77,47300.0,15.9358,15.9358,15.9235,15.9297,47300.0
2010-08-09 10:50:00,25.76,25.79,25.75,25.78,111300.0,15.9235,15.942,15.9173,15.9358,111300.0
2010-08-09 11:00:00,25.78,25.8,25.75,25.76,49900.0,15.9358,15.9482,15.9173,15.9235,49900.0
2010-08-09 11:10:00,25.77,25.78,25.75,25.75,52200.0,15.9297,15.9358,15.9173,15.9173,52200.0
2010-08-09 11:20:00,25.75,25.77,25.72,25.75,48500.0,15.9173,15.9297,15.8988,15.9173,48500.0
2010-08-09 11:30:00,25.75,25.82,25.75,25.78,72400.0,15.9173,15.9606,15.9173,15.9358,72400.0
2010-08-09 11:40:00,25.79,25.81,25.78,25.79,24900.0,15.942,15.9544,15.9358,15.942,24900.0
2010-08-09 11:50:00,25.78,25.79,25.78,25.78,22600.0,15.9358,15.942,15.9358,15.9358,22600.0
2010-08-09 12:00:00,25.78,25.79,25.77,25.77,28800.0,15.9358,15.942,15.9297,15.9297,28800.0
2010-08-09 12:10:00,25.78,25.81,25.77,25.8,33000.0,15.9358,15.9544,15.9297,15.9482,33000.0
2010-08-09 12:20:00,25.8,25.81,25.77,25.77,26500.0,15.9482,15.9544,15.9297,15.9297,26500.0
2010-08-09 12:30:00,25.78,25.78,25.76,25.77,9700.0,15.9358,15.9358,15.9235,15.9297,9700.0
2010-08-09 12:40:00,25.77,25.81,25.76,25.79,30300.0,15.9297,15.9544,15.9235,15.942,30300.0
2010-08-09 12:50:00,25.8,25.8,25.78,25.78,15200.0,15.9482,15.9482,15.9358,15.9358,15200.0
2010-08-09 13:00:00,25.78,25.79,25.76,25.77,16100.0,15.9358,15.942,15.9235,15.9297,16100.0
2010-08-09 13:10:00,25.76,25.79,25.76,25.79,42400.0,15.9235,15.942,15.9235,15.942,42400.0
2010-08-09 13:20:00,25.79,25.8,25.76,25.76,29500.0,15.942,15.9482,15.9235,15.9235,29500.0
2010-08-09 13:30:00,25.76,25.77,25.74,25.75,17200.0,15.9235,15.9297,15.9111,15.9173,17200.0
2010-08-09 13:40:00,25.74,25.76,25.73,25.76,35100.0,15.9111,15.9235,15.9049,15.9235,35100.0
2010-08-09 13:50:00,25.75,25.78,25.71,25.72,60400.0,15.9173,15.9358,15.8926,15.8988,60400.0
2010-08-09 14:00:00,25.72,25.77,25.72,25.76,29100.0,15.8988,15.9297,15.8988,15.9235,29100.0
2010-08-09 14:10:00,25.76,25.76,25.7,25.73,85300.0,15.9235,15.9235,15.8864,15.9049,85300.0
2010-08-09 14:20:00,25.73,25.73,25.71,25.72,59000.0,15.9049,15.9049,15.8926,15.8988,59000.0
2010-08-09 14:30:00,25.72,25.78,25.72,25.77,92800.0,15.8988,15.9358,15.8988,15.9297,92800.0
2010-08-09 14:40:00,25.76,25.82,25.76,25.82,40000.0,15.9235,15.9606,15.9235,15.9606,40000.0
2010-08-09 14:50:00,25.81,25.82,25.8,25.82,43200.0,15.9544,15.9606,15.9482,15.9606,43200.0
2010-08-09 15:00:00,25.82,25.83,25.78,25.78,50500.0,15.9606,15.9667,15.9358,15.9358,50500.0
2010-08-09 15:10:00,25.79,25.79,25.71,25.74,133100.0,15.942,15.942,15.8926,15.9111,133100.0
2010-08-09 15:20:00,25.74,25.76,25.74,25.75,35300.0,15.9111,15.9235,15.9111,15.9173,35300.0
2010-08-09 15:30:00,25.76,25.78,25.75,25.78,54800.0,15.9235,15.9358,15.9173,15.9358,54800.0
2010-08-09 15:40:00,25.77,25.81,25.77,25.79,83200.0,15.9297,15.9544,15.9297,15.942,83200.0
2010-08-09 15:50:00,25.8,25.8,25.74,25.74,120000.0,15.9482,15.9482,15.9111,15.9111,120000.0
2010-08-10 09:30:00,25.6,25.65,25.51,25.54,59400.0,15.8246,15.8555,15.7689,15.7875,59400.0
2010-08-10 09:40:00,25.53,25.53,25.34,25.37,82600.0,15.7813,15.7813,15.6639,15.6824,82600.0
2010-08-10 09:50:00,25.37,25.38,25.29,25.3,73700.0,15.6824,15.6886,15.6329,15.6391,73700.0
2010-08-10 10:00:00,25.3,25.43,25.29,25.42,53700.0,15.6391,15.7195,15.6329,15.7133,53700.0
2010-08-10 10:10:00,25.42,25.46,25.42,25.43,30100.0,15.7133,15.738,15.7133,15.7195,30100.0
2010-08-10 10:20:00,25.44,25.49,25.43,25.49,40800.0,15.7257,15.7566,15.7195,15.7566,40800.0
2010-08-10 10:30:00,25.49,25.5,25.45,25.46,151700.0,15.7566,15.7628,15.7319,15.738,151700.0
2010-08-10 10:40:00,25.47,25.47,25.44,25.44,28200.0,15.7442,15.7442,15.7257,15.7257,28200.0
2010-08-10 10:50:00,25.43,25.48,25.42,25.46,51200.0,15.7195,15.7504,15.7133,15.738,51200.0
2010-08-10 11:00:00,25.47,25.52,25.46,25.52,75900.0,15.7442,15.7751,15.738,15.7751,75900.0
2010-08-10 11:10:00,25.51,25.53,25.47,25.48,79700.0,15.7689,15.7813,15.7442,15.7504,79700.0
2010-08-10 11:20:00,25.49,25.53,25.49,25.52,39700.0,15.7566,15.7813,15.7566,15.7751,39700.0
2010-08-10 11:30:00,25.52,25.53,25.49,25.51,141900.0,15.7751,15.7813,15.7566,15.7689,141900.0
2010-08-10 11:40:00,25.52,25.53,25.5,25.52,214300.0,15.7751,15.7813,15.7628,15.7751,214300.0
2010-08-10 11:50:00,25.51,25.56,25.51,25.55,28200.0,15.7689,15.7998,15.7689,15.7937,28200.0
2010-08-10 12:00:00,25.54,25.55,25.5,25.51,37100.0,15.7875,15.7937,15.7628,15.7689,37100.0
2010-08-10 12:10:00,25.51,25.53,25.5,25.52,52800.0,15.7689,15.7813,15.7628,15.7751,52800.0
2010-08-10 12:20:00,25.53,25.6,25.51,25.59,144500.0,15.7813,15.8246,15.7689,15.8184,144500.0
2010-08-10 12:30:00,25.59,25.61,25.57,25.6,121100.0,15.8184,15.8308,15.806,15.8246,121100.0
2010-08-10 12:40:00,25.59,25.61,25.57,25.6,236500.0,15.8184,15.8308,15.806,15.8246,236500.0
2010-08-10 12:50:00,25.6,25.62,25.59,25.62,25000.0,15.8246,15.8369,15.8184,15.8369,25000.0
2010-08-10 13:00:00,25.61,25.62,25.59,25.59,46000.0,15.8308,15.8369,15.8184,15.8184,46000.0
2010-08-10 13:10:00,25.6,25.6,25.58,25.58,29900.0,15.8246,15.8246,15.8122,15.8122,29900.0
2010-08-10 13:20:00,25.58,25.59,25.54,25.55,35800.0,15.8122,15.8184,15.7875,15.7937,35800.0
2010-08-10 13:30:00,25.55,25.56,25.53,25.55,29400.0,15.7937,15.7998,15.7813,15.7937,29400.0
2010-08-10 13:40:00,25.55,25.57,25.54,25.54,21900.0,15.7937,15.806,15.7875,15.7875,21900.0
2010-08-10 13:50:00,25.55,25.55,25.53,25.53,19700.0,15.7937,15.7937,15.7813,15.7813,19700.0
2010-08-10 14:00:00,25.54,25.6,25.54,25.58,36400.0,15.7875,15.8246,15.7875,15.8122,36400.0
2010-08-10 14:10:00,25.57,25.75,25.55,25.66,186800.0,15.806,15.9173,15.7937,15.8617,186800.0
2010-08-10 14:20:00,25.66,25.74,25.62,25.66,96700.0,15.8617,15.9111,15.8369,15.8617,96700.0
2010-08-10 14:30:00,25.67,25.79,25.67,25.77,115300.0,15.8678,15.942,15.8678,15.9297,115300.0
2010-08-10 14:40:00,25.78,25.84,25.77,25.81,87200.0,15.9358,15.9729,15.9297,15.9544,87200.0
2010-08-10 14:50:00,25.81,25.81,25.75,25.75,36100.0,15.9544,15.9544,15.9173,15.9173,36100.0
2010-08-10 15:00:00,25.76,25.79,25.74,25.78,56900.0,15.9235,15.942,15.9111,15.9358,56900.0
2010-08-10 15:10:00,25.77,25.78,25.64,25.65,78700.0,15.9297,15.9358,15.8493,15.8555,78700.0
2010-08-10 15:20:00,25.65,25.68,25.61,25.67,46900.0,15.8555,15.874,15.8308,15.8678,46900.0
2010-08-10 15:30:00,25.66,25.71,25.65,25.7,50600.0,15.8617,15.8926,15.8555,15.8864,50600.0
2010-08-10 15:40:00,25.7,25.75,25.69,25.71,88700.0,15.8864,15.9173,15.8802,15.8926,88700.0
2010-08-10 15:50:00,25.71,25.72,25.61,25.61,235400.0,15.8926,15.8988,15.8308,15.8308,235400.0
2010-08-11 09:30:00,25.32,25.36,25.04,25.04,164800.0,15.6515,15.6762,15.4784,15.4784,164800.0
2010-08-11 09:40:00,25.05,25.08,25.0,25.06,115100.0,15.4846,15.5031,15.4537,15.4908,115100.0
2010-08-11 09:50:00,25.06,25.09,25.0,25.04,76200.0,15.4908,15.5093,15.4537,15.4784,76200.0
2010-08-11 10:00:00,25.06,25.12,25.05,25.08,50800.0,15.4908,15.5279,15.4846,15.5031,50800.0
2010-08-11 10:10:00,25.09,25.09,25.01,25.01,82400.0,15.5093,15.5093,15.4599,15.4599,82400.0
2010-08-11 10:20:00,25.01,25.05,25.01,25.04,65700.0,15.4599,15.4846,15.4599,15.4784,65700.0
2010-08-11 10:30:00,25.04,25.07,25.02,25.07,127800.0,15.4784,15.497,15.4661,15.497,127800.0
2010-08-11 10:40:00,25.07,25.08,25.03,25.04,85100.0,15.497,15.5031,15.4722,15.4784,85100.0
2010-08-11 10:50:00,25.03,25.09,25.03,25.06,81500.0,15.4722,15.5093,15.4722,15.4908,81500.0
2010-08-11 11:00:00,25.05,25.07,25.02,25.05,97500.0,15.4846,15.497,15.4661,15.4846,97500.0
2010-08-11 11:10:00,25.06,25.07,25.01,25.03,100300.0,15.4908,15.497,15.4599,15.4722,100300.0
2010-08-11 11:20:00,25.03,25.05,25.01,25.05,63600.0,15.4722,15.4846,15.4599,15.4846,63600.0
2010-08-11 11:30:00,25.04,25.13,25.04,25.11,66500.0,15.4784,15.534,15.4784,15.5217,66500.0
2010-08-11 11:40:00,25.11,25.12,25.09,25.1,42200.0,15.5217,15.5279,15.5093,15.5155,42200.0
2010-08-11 11:50:00,25.11,25.14,25.09,25.13,74200.0,15.5217,15.5402,15.5093,15.534,74200.0
2010-08-11 12:00:00,25.13,25.15,25.12,25.15,107100.0,15.534,15.5464,15.5279,15.5464,107100.0
2010-08-11 12:10:00,25.15,25.16,25.09,25.09,88000.0,15.5464,15.5526,15.5093,15.5093,88000.0
2010-08-11 12:20:00,25.08,25.12,25.07,25.11,151500.0,15.5031,15.5279,15.497,15.5217,151500.0
2010-08-11 12:30:00,25.12,25.14,25.07,25.07,98800.0,15.5279,15.5402,15.497,15.497,98800.0
2010-08-11 12:40:00,25.06,25.09,25.04,25.06,102300.0,15.4908,15.5093,15.4784,15.4908,102300.0
2010-08-11 12:50:00,25.06,25.06,25.01,25.01,32500.0,15.4908,15.4908,15.4599,15.4599,32500.0
2010-08-11 13:00:00,25.01,25.07,25.01,25.05,36600.0,15.4599,15.497,15.4599,15.4846,36600.0
2010-08-11 13:10:00,25.04,25.08,25.04,25.08,22800.0,15.4784,15.5031,15.4784,15.5031,22800.0
2010-08-11 13:20:00,25.07,25.08,25.03,25.06,35400.0,15.497,15.5031,15.4722,15.4908,35400.0
2010-08-11 13:30:00,25.06,25.07,25.03,25.03,35700.0,15.4908,15.497,15.4722,15.4722,35700.0
2010-08-11 13:40:00,25.03,25.05,25.02,25.02,62100.0,15.4722,15.4846,15.4661,15.4661,62100.0
2010-08-11 13:50:00,25.03,25.05,25.01,25.03,42000.0,15.4722,15.4846,15.4599,15.4722,42000.0
2010-08-11 14:00:00,25.03,25.07,25.03,25.05,28100.0,15.4722,15.497,15.4722,15.4846,28100.0
2010-08-11 14:10:00,25.05,25.06,25.01,25.02,134400.0,15.4846,15.4908,15.4599,15.4661,134400.0
2010-08-11 14:20:00,25.03,25.05,25.01,25.04,70600.0,15.4722,15.4846,15.4599,15.4784,70600.0
2010-08-11 14:30:00,25.04,25.05,25.01,25.01,65100.0,15.4784,15.4846,15.4599,15.4599,65100.0
2010-08-11 14:40:00,25.01,25.02,25.0,25.01,49400.0,15.4599,15.4661,15.4537,15.4599,49400.0
2010-08-11 14:50:00,25.0,25.01,24.94,24.95,105800.0,15.4537,15.4599,15.4166,15.4228,105800.0
2010-08-11 15:00:00,24.96,24.98,24.95,24.98,34100.0,15.429,15.4413,15.4228,15.4413,34100.0
2010-08-11 15:10:00,24.98,25.0,24.97,24.98,39800.0,15.4413,15.4537,15.4351,15.4413,39800.0
2010-08-11 15:20:00,24.98,25.0,24.97,24.98,39900.0,15.4413,15.4537,15.4351,15.4413,39900.0
2010-08-11 15:30:00,24.99,25.03,24.98,25.0,140200.0,15.4475,15.4722,15.4413,15.4537,140200.0
2010-08-11 15:40:00,25.0,25.01,24.96,24.98,148400.0,15.4537,15.4599,15.429,15.4413,148400.0
2010-08-11 15:50:00,24.98,25.0,24.93,24.96,361000.0,15.4413,15.4537,15.4104,15.429,361000.0
2010-08-12 09:30:00,24.73,24.84,24.69,24.71,231200.0,15.2868,15.3548,15.2621,15.2744,231200.0
2010-08-12 09:40:00,24.72,24.79,24.71,24.79,219600.0,15.2806,15.3239,15.2744,15.3239,219600.0
2010-08-12 09:50:00,24.79,24.79,24.66,24.67,147500.0,15.3239,15.3239,15.2435,15.2497,147500.0
2010-08-12 10:00:00,24.66,24.79,24.65,24.76,94800.0,15.2435,15.3239,15.2373,15.3053,94800.0
2010-08-12 10:10:00,24.76,24.78,24.7,24.71,53600.0,15.3053,15.3177,15.2682,15.2744,53600.0
2010-08-12 10:20:00,24.71,24.78,24.7,24.72,61800.0,15.2744,15.3177,15.2682,15.2806,61800.0
2010-08-12 10:30:00,24.72,24.77,24.7,24.77,72900.0,15.2806,15.3115,15.2682,15.3115,72900.0
2010-08-12 10:40:00,24.76,24.83,24.75,24.81,73300.0,15.3053,15.3486,15.2992,15.3362,73300.0
2010-08-12 10:50:00,24.81,24.86,24.8,24.82,50000.0,15.3362,15.3671,15.3301,15.3424,50000.0
2010-08-12 11:00:00,24.82,24.83,24.79,24.81,44300.0,15.3424,15.3486,15.3239,15.3362,44300.0
2010-08-12 11:10:00,24.81,24.85,24.78,24.85,53100.0,15.3362,15.361,15.3177,15.361,53100.0
2010-08-12 11:20:00,24.85,24.88,24.84,24.88,40900.0,15.361,15.3795,15.3548,15.3795,40900.0
2010-08-12 11:30:00,24.87,24.89,24.81,24.81,94900.0,15.3733,15.3857,15.3362,15.3362,94900.0
2010-08-12 11:40:00,24.81,24.86,24.8,24.84,36900.0,15.3362,15.3671,15.3301,15.3548,36900.0
2010-08-12 11:50:00,24.84,24.87,24.83,24.85,20800.0,15.3548,15.3733,15.3486,15.361,20800.0
2010-08-12 12:00:00,24.84,24.85,24.78,24.79,23800.0,15.3548,15.361,15.3177,15.3239,23800.0
2010-08-12 12:10:00,24.79,24.84,24.78,24.82,23700.0,15.3239,15.3548,15.3177,15.3424,23700.0
2010-08-12 12:20:00,24.82,24.85,24.82,24.83,18200.0,15.3424,15.361,15.3424,15.3486,18200.0
2010-08-12 12:30:00,24.83,24.87,24.83,24.85,26300.0,15.3486,15.3733,15.3486,15.361,26300.0
2010-08-12 12:40:00,24.85,24.87,24.83,24.87,39500.0,15.361,15.3733,15.3486,15.3733,39500.0
2010-08-12 12:50:00,24.87,24.89,24.86,24.88,34100.0,15.3733,15.3857,15.3671,15.3795,34100.0
2010-08-12 13:00:00,24.89,24.92,24.86,24.86,33100.0,15.3857,15.4042,15.3671,15.3671,33100.0
2010-08-12 13:10:00,24.86,24.89,24.82,24.82,151700.0,15.3671,15.3857,15.3424,15.3424,151700.0
2010-08-12 13:20:00,24.83,24.84,24.78,24.79,28900.0,15.3486,15.3548,15.3177,15.3239,28900.0
2010-08-12 13:30:00,24.8,24.81,24.77,24.81,44100.0,15.3301,15.3362,15.3115,15.3362,44100.0
2010-08-12 13:40:00,24.81,24.81,24.76,24.76,22100.0,15.3362,15.3362,15.3053,15.3053,22100.0
2010-08-12 13:50:00,24.76,24.77,24.75,24.77,39000.0,15.3053,15.3115,15.2992,15.3115,39000.0
2010-08-12 14:00:00,24.77,24.8,24.76,24.79,28300.0,15.3115,15.3301,15.3053,15.3239,28300.0
2010-08-12 14:10:00,24.8,24.81,24.79,24.8,22900.0,15.3301,15.3362,15.3239,15.3301,22900.0
2010-08-12 14:20:00,24.8,24.81,24.76,24.81,41400.0,15.3301,15.3362,15.3053,15.3362,41400.0
2010-08-12 14:30:00,24.81,24.82,24.72,24.75,47600.0,15.3362,15.3424,15.2806,15.2992,47600.0
2010-08-12 14:40:00,24.75,24.79,24.75,24.77,46400.0,15.2992,15.3239,15.2992,15.3115,46400.0
2010-08-12 14:50:00,24.78,24.82,24.77,24.81,28700.0,15.3177,15.3424,15.3115,15.3362,28700.0
2010-08-12 15:00:00,24.81,24.87,24.81,24.83,112700.0,15.3362,15.3733,15.3362,15.3486,112700.0
2010-08-12 15:10:00,24.83,24.87,24.81,24.82,84400.0,15.3486,15.3733,15.3362,15.3424,84400.0
2010-08-12 15:20:00,24.82,24.85,24.81,24.81,75800.0,15.3424,15.361,15.3362,15.3362,75800.0
2010-08-12 15:30:00,24.81,24.87,24.81,24.84,74800.0,15.3362,15.3733,15.3362,15.3548,74800.0
2010-08-12 15:40:00,24.83,24.84,24.75,24.77,119800.0,15.3486,15.3548,15.2992,15.3115,119800.0
2010-08-12 15:50:00,24.77,24.8,24.77,24.77,172800.0,15.3115,15.3301,15.3115,15.3115,172800.0
2010-08-13 09:30:00,24.79,24.84,24.76,24.77,146900.0,15.3239,15.3548,15.3053,15.3115,146900.0
2010-08-13 09:40:00,24.78,24.78,24.66,24.73,69100.0,15.3177,15.3177,15.2435,15.2868,69100.0
2010-08-13 09:50:00,24.73,24.84,24.69,24.84,90500.0,15.2868,15.3548,15.2621,15.3548,90500.0
2010-08-13 10:00:00,24.83,24.87,24.77,24.85,92300.0,15.3486,15.3733,15.3115,15.361,92300.0
2010-08-13 10:10:00,24.85,24.85,24.81,24.82,64600.0,15.361,15.361,15.3362,15.3424,64600.0
2010-08-13 10:20:00,24.81,24.82,24.76,24.8,63700.0,15.3362,15.3424,15.3053,15.3301,63700.0
2010-08-13 10:30:00,24.8,24.87,24.8,24.87,52300.0,15.3301,15.3733,15.3301,15.3733,52300.0
2010-08-13 10:40:00,24.87,24.88,24.81,24.81,68300.0,15.3733,15.3795,15.3362,15.3362,68300.0
2010-08-13 10:50:00,24.81,24.86,24.8,24.86,62800.0,15.3362,15.3671,15.3301,15.3671,62800.0
2010-08-13 11:00:00,24.85,24.87,24.81,24.87,58600.0,15.361,15.3733,15.3362,15.3733,58600.0
2010-08-13 11:10:00,24.86,24.88,24.84,24.87,57800.0,15.3671,15.3795,15.3548,15.3733,57800.0
2010-08-13 11:20:00,24.87,24.87,24.84,24.87,55800.0,15.3733,15.3733,15.3548,15.3733,55800.0
2010-08-13 11:30:00,24.87,24.87,24.81,24.81,59500.0,15.3733,15.3733,15.3362,15.3362,59500.0
2010-08-13 11:40:00,24.81,24.88,24.81,24.88,73300.0,15.3362,15.3795,15.3362,15.3795,73300.0
2010-08-13 11:50:00,24.87,24.9,24.87,24.9,64400.0,15.3733,15.3919,15.3733,15.3919,64400.0
2010-08-13 12:00:00,24.9,24.94,24.89,24.94,50300.0,15.3919,15.4166,15.3857,15.4166,50300.0
2010-08-13 12:10:00,24.94,24.96,24.93,24.95,43900.0,15.4166,15.429,15.4104,15.4228,43900.0
2010-08-13 12:20:00,24.94,24.96,24.93,24.94,52100.0,15.4166,15.429,15.4104,15.4166,52100.0
2010-08-13 12:30:00,24.94,24.96,24.93,24.94,42900.0,15.4166,15.429,15.4104,15.4166,42900.0
2010-08-13 12:40:00,24.93,24.96,24.92,24.95,35500.0,15.4104,15.429,15.4042,15.4228,35500.0
2010-08-13 12:50:00,24.96,24.97,24.95,24.97,34200.0,15.429,15.4351,15.4228,15.4351,34200.0
2010-08-13 13:00:00,24.97,24.98,24.96,24.98,35500.0,15.4351,15.4413,15.429,15.4413,35500.0
2010-08-13 13:10:00,24.97,24.99,24.96,24.97,53100.0,15.4351,15.4475,15.429,15.4351,53100.0
2010-08-13 13:20:00,24.96,24.98,24.96,24.98,22800.0,15.429,15.4413,15.429,15.4413,22800.0
2010-08-13 13:30:00,24.97,25.02,24.97,25.02,29200.0,15.4351,15.4661,15.4351,15.4661,29200.0
2010-08-13 13:40:00,25.02,25.05,25.01,25.04,64200.0,15.4661,15.4846,15.4599,15.4784,64200.0
2010-08-13 13:50:00,25.04,25.05,25.03,25.04,55900.0,15.4784,15.4846,15.4722,15.4784,55900.0
2010-08-13 14:00:00,25.03,25.04,25.03,25.03,38400.0,15.4722,15.4784,15.4722,15.4722,38400.0
2010-08-13 14:10:00,25.04,25.05,25.03,25.04,37100.0,15.4784,15.4846,15.4722,15.4784,37100.0
2010-08-13 14:20:00,25.04,25.05,25.03,25.04,65500.0,15.4784,15.4846,15.4722,15.4784,65500.0
2010-08-13 14:30:00,25.04,25.04,25.02,25.03,50900.0,15.4784,15.4784,15.4661,15.4722,50900.0
2010-08-13 14:40:00,25.02,25.03,25.02,25.02,23900.0,15.4661,15.4722,15.4661,15.4661,23900.0
2010-08-13 14:50:00,25.03,25.03,25.0,25.01,64200.0,15.4722,15.4722,15.4537,15.4599,64200.0
2010-08-13 15:00:00,25.0,25.02,25.0,25.02,82700.0,15.4537,15.4661,15.4537,15.4661,82700.0
2010-08-13 15:10:00,25.02,25.03,25.01,25.03,47800.0,15.4661,15.4722,15.4599,15.4722,47800.0
2010-08-13 15:20:00,25.02,25.04,25.02,25.02,113000.0,15.4661,15.4784,15.4661,15.4661,113000.0
2010-08-13 15:30:00,25.03,25.03,25.01,25.03,78300.0,15.4722,15.4722,15.4599,15.4722,78300.0
2010-08-13 15:40:00,25.03,25.03,24.98,24.98,139000.0,15.4722,15.4722,15.4413,15.4413,139000.0
2010-08-13 15:50:00,24.98,24.99,24.95,24.97,338000.0,15.4413,15.4475,15.4228,15.4351,338000.0
2010-08-16 09:30:00,24.93,24.93,24.75,24.86,172200.0,15.4104,15.4104,15.2992,15.3671,172200.0
2010-08-16 09:40:00,24.86,24.92,24.83,24.87,121800.0,15.3671,15.4042,15.3486,15.3733,121800.0
2010-08-16 09:50:00,24.87,24.97,24.85,24.96,97600.0,15.3733,15.4351,15.361,15.429,97600.0
2010-08-16 10:00:00,24.95,25.02,24.88,25.02,65600.0,15.4228,15.4661,15.3795,15.4661,65600.0
2010-08-16 10:10:00,25.01,25.09,25.01,25.07,75800.0,15.4599,15.5093,15.4599,15.497,75800.0
2010-08-16 10:20:00,25.08,25.1,25.05,25.08,75600.0,15.5031,15.5155,15.4846,15.5031,75600.0
2010-08-16 10:30:00,25.08,25.13,25.08,25.12,75700.0,15.5031,15.534,15.5031,15.5279,75700.0
2010-08-16 10:40:00,25.12,25.12,25.06,25.07,53400.0,15.5279,15.5279,15.4908,15.497,53400.0
2010-08-16 10:50:00,25.07,25.11,25.05,25.1,48400.0,15.497,15.5217,15.4846,15.5155,48400.0
2010-08-16 11:00:00,25.1,25.11,25.02,25.02,46500.0,15.5155,15.5217,15.4661,15.4661,46500.0
2010-08-16 11:10:00,25.03,25.07,25.02,25.07,33700.0,15.4722,15.497,15.4661,15.497,33700.0
2010-08-16 11:20:00,25.07,25.07,25.05,25.05,37300.0,15.497,15.497,15.4846,15.4846,37300.0
2010-08-16 11:30:00,25.05,25.07,25.03,25.05,31600.0,15.4846,15.497,15.4722,15.4846,31600.0
2010-08-16 11:40:00,25.05,25.06,25.03,25.04,25200.0,15.4846,15.4908,15.4722,15.4784,25200.0
2010-08-16 11:50:00,25.04,25.1,25.0,25.1,129000.0,15.4784,15.5155,15.4537,15.5155,129000.0
2010-08-16 12:00:00,25.1,25.12,25.09,25.12,22600.0,15.5155,15.5279,15.5093,15.5279,22600.0
2010-08-16 12:10:00,25.12,25.14,25.1,25.12,25200.0,15.5279,15.5402,15.5155,15.5279,25200.0
2010-08-16 12:20:00,25.13,25.15,25.11,25.15,29800.0,15.534,15.5464,15.5217,15.5464,29800.0
2010-08-16 12:30:00,25.15,25.17,25.14,25.16,26600.0,15.5464,15.5588,15.5402,15.5526,26600.0
2010-08-16 12:40:00,25.16,25.17,25.15,25.15,43900.0,15.5526,15.5588,15.5464,15.5464,43900.0
2010-08-16 12:50:00,25.15,25.16,25.13,25.15,55200.0,15.5464,15.5526,15.534,15.5464,55200.0
2010-08-16 13:00:00,25.15,25.16,25.13,25.13,36000.0,15.5464,15.5526,15.534,15.534,36000.0
2010-08-16 13:10:00,25.14,25.14,25.12,25.12,24900.0,15.5402,15.5402,15.5279,15.5279,24900.0
2010-08-16 13:20:00,25.12,25.13,25.11,25.11,13100.0,15.5279,15.534,15.5217,15.5217,13100.0
2010-08-16 13:30:00,25.12,25.13,25.1,25.12,27800.0,15.5279,15.534,15.5155,15.5279,27800.0
2010-08-16 13:40:00,25.13,25.16,25.12,25.15,34300.0,15.534,15.5526,15.5279,15.5464,34300.0
2010-08-16 13:50:00,25.15,25.16,25.11,25.12,44900.0,15.5464,15.5526,15.5217,15.5279,44900.0
2010-08-16 14:00:00,25.11,25.13,25.1,25.11,27100.0,15.5217,15.534,15.5155,15.5217,27100.0
2010-08-16 14:10:00,25.1,25.1,25.07,25.07,18500.0,15.5155,15.5155,15.497,15.497,18500.0
2010-08-16 14:20:00,25.07,25.08,25.07,25.07,15600.0,15.497,15.5031,15.497,15.497,15600.0
2010-08-16 14:30:00,25.08,25.08,25.03,25.05,39200.0,15.5031,15.5031,15.4722,15.4846,39200.0
2010-08-16 14:40:00,25.04,25.05,25.01,25.05,32900.0,15.4784,15.4846,15.4599,15.4846,32900.0
2010-08-16 14:50:00,25.04,25.04,24.95,24.96,68400.0,15.4784,15.4784,15.4228,15.429,68400.0
2010-08-16 15:00:00,24.96,24.99,24.95,24.96,70300.0,15.429,15.4475,15.4228,15.429,70300.0
2010-08-16 15:10:00,24.96,24.98,24.95,24.97,56200.0,15.429,15.4413,15.4228,15.4351,56200.0
2010-08-16 15:20:00,24.98,25.0,24.96,24.99,50100.0,15.4413,15.4537,15.429,15.4475,50100.0
2010-08-16 15:30:00,25.0,25.02,24.98,25.01,68300.0,15.4537,15.4661,15.4413,15.4599,68300.0
2010-08-16 15:40:00,25.02,25.07,25.01,25.06,121200.0,15.4661,15.497,15.4599,15.4908,121200.0
2010-08-16 15:50:00,25.06,25.06,25.02,25.02,193500.0,15.4908,15.4908,15.4661,15.4661,193500.0
2010-08-17 09:30:00,25.26,25.26,25.1,25.19,92100.0,15.6144,15.6144,15.5155,15.5711,92100.0
2010-08-17 09:40:00,25.2,25.2,25.12,25.16,52200.0,15.5773,15.5773,15.5279,15.5526,52200.0
2010-08-17 09:50:00,25.16,25.22,25.16,25.19,46500.0,15.5526,15.5897,15.5526,15.5711,46500.0
2010-08-17 10:00:00,25.19,25.26,25.19,25.23,48800.0,15.5711,15.6144,15.5711,15.5959,48800.0
2010-08-17 10:10:00,25.22,25.24,25.17,25.18,33600.0,15.5897,15.602,15.5588,15.565,33600.0
2010-08-17 10:20:00,25.17,25.21,25.16,25.19,42400.0,15.5588,15.5835,15.5526,15.5711,42400.0
2010-08-17 10:30:00,25.19,25.29,25.18,25.29,77800.0,15.5711,15.6329,15.565,15.6329,77800.0
2010-08-17 10:40:00,25.3,25.34,25.29,25.33,159000.0,15.6391,15.6639,15.6329,15.6577,159000.0
2010-08-17 10:50:00,25.33,25.42,25.33,25.41,43700.0,15.6577,15.7133,15.6577,15.7071,43700.0
2010-08-17 11:00:00,25.41,25.48,25.41,25.48,92700.0,15.7071,15.7504,15.7071,15.7504,92700.0
2010-08-17 11:10:00,25.48,25.55,25.48,25.53,102400.0,15.7504,15.7937,15.7504,15.7813,102400.0
2010-08-17 11:20:00,25.53,25.54,25.52,25.54,35700.0,15.7813,15.7875,15.7751,15.7875,35700.0
2010-08-17 11:30:00,25.53,25.67,25.52,25.65,184600.0,15.7813,15.8678,15.7751,15.8555,184600.0
2010-08-17 11:40:00,25.66,25.66,25.58,25.58,79000.0,15.8617,15.8617,15.8122,15.8122,79000.0
2010-08-17 11:50:00,25.58,25.59,25.56,25.57,54100.0,15.8122,15.8184,15.7998,15.806,54100.0
2010-08-17 12:00:00,25.58,25.58,25.52,25.52,47000.0,15.8122,15.8122,15.7751,15.7751,47000.0
2010-08-17 12:10:00,25.52,25.53,25.5,25.51,54900.0,15.7751,15.7813,15.7628,15.7689,54900.0
2010-08-17 12:20:00,25.51,25.51,25.48,25.49,175900.0,15.7689,15.7689,15.7504,15.7566,175900.0
2010-08-17 12:30:00,25.49,25.49,25.46,25.48,47200.0,15.7566,15.7566,15.738,15.7504,47200.0
2010-08-17 12:40:00,25.48,25.48,25.45,25.46,35800.0,15.7504,15.7504,15.7319,15.738,35800.0
2010-08-17 12:50:00,25.46,25.46,25.45,25.46,11800.0,15.738,15.738,15.7319,15.738,11800.0
2010-08-17 13:00:00,25.45,25.48,25.45,25.47,32900.0,15.7319,15.7504,15.7319,15.7442,32900.0
2010-08-17 13:10:00,25.46,25.57,25.46,25.57,45500.0,15.738,15.806,15.738,15.806,45500.0
2010-08-17 13:20:00,25.57,25.58,25.54,25.57,33800.0,15.806,15.8122,15.7875,15.806,33800.0
2010-08-17 13:30:00,25.56,25.58,25.56,25.56,27900.0,15.7998,15.8122,15.7998,15.7998,27900.0
2010-08-17 13:40:00,25.56,25.56,25.54,25.55,20200.0,15.7998,15.7998,15.7875,15.7937,20200.0
2010-08-17 13:50:00,25.56,25.56,25.49,25.52,39200.0,15.7998,15.7998,15.7566,15.7751,39200.0
2010-08-17 14:00:00,25.51,25.53,25.51,25.52,35200.0,15.7689,15.7813,15.7689,15.7751,35200.0
2010-08-17 14:10:00,25.52,25.54,25.52,25.53,27400.0,15.7751,15.7875,15.7751,15.7813,27400.0
2010-08-17 14:20:00,25.53,25.54,25.53,25.54,16000.0,15.7813,15.7875,15.7813,15.7875,16000.0
2010-08-17 14:30:00,25.53,25.54,25.53,25.53,15500.0,15.7813,15.7875,15.7813,15.7813,15500.0
2010-08-17 14:40:00,25.53,25.54,25.5,25.51,44100.0,15.7813,15.7875,15.7628,15.7689,44100.0
2010-08-17 14:50:00,25.5,25.5,25.47,25.47,41200.0,15.7628,15.7628,15.7442,15.7442,41200.0
2010-08-17 15:00:00,25.48,25.48,25.44,25.45,53300.0,15.7504,15.7504,15.7257,15.7319,53300.0
2010-08-17 15:10:00,25.46,25.46,25.42,25.42,55000.0,15.738,15.738,15.7133,15.7133,55000.0
2010-08-17 15:20:00,25.43,25.47,25.42,25.47,71000.0,15.7195,15.7442,15.7133,15.7442,71000.0
2010-08-17 15:30:00,25.46,25.47,25.44,25.45,83500.0,15.738,15.7442,15.7257,15.7319,83500.0
2010-08-17 15:40:00,25.44,25.47,25.44,25.46,120300.0,15.7257,15.7442,15.7257,15.738,120300.0
2010-08-17 15:50:00,25.46,25.48,25.45,25.47,510800.0,15.738,15.7504,15.7319,15.7442,510800.0
2010-08-18 09:30:00,25.34,25.44,25.2,25.22,123700.0,15.6639,15.7257,15.5773,15.5897,123700.0
2010-08-18 09:40:00,25.21,25.25,25.17,25.24,67400.0,15.5835,15.6082,15.5588,15.602,67400.0
2010-08-18 09:50:00,25.23,25.28,25.21,25.27,29900.0,15.5959,15.6268,15.5835,15.6206,29900.0
2010-08-18 10:00:00,25.26,25.37,25.26,25.32,85700.0,15.6144,15.6824,15.6144,15.6515,85700.0
2010-08-18 10:10:00,25.32,25.4,25.32,25.36,49200.0,15.6515,15.7009,15.6515,15.6762,49200.0
2010-08-18 10:20:00,25.37,25.37,25.27,25.27,36700.0,15.6824,15.6824,15.6206,15.6206,36700.0
2010-08-18 10:30:00,25.28,25.34,25.27,25.32,52300.0,15.6268,15.6639,15.6206,15.6515,52300.0
2010-08-18 10:40:00,25.32,25.34,25.31,25.31,60000.0,15.6515,15.6639,15.6453,15.6453,60000.0
2010-08-18 10:50:00,25.31,25.31,25.27,25.3,31800.0,15.6453,15.6453,15.6206,15.6391,31800.0
2010-08-18 11:00:00,25.31,25.37,25.31,25.37,39600.0,15.6453,15.6824,15.6453,15.6824,39600.0
2010-08-18 11:10:00,25.37,25.41,25.36,25.39,32000.0,15.6824,15.7071,15.6762,15.6948,32000.0
2010-08-18 11:20:00,25.39,25.42,25.36,25.36,43900.0,15.6948,15.7133,15.6762,15.6762,43900.0
2010-08-18 11:30:00,25.36,25.39,25.36,25.38,21700.0,15.6762,15.6948,15.6762,15.6886,21700.0
2010-08-18 11:40:00,25.38,25.44,25.38,25.43,25200.0,15.6886,15.7257,15.6886,15.7195,25200.0
2010-08-18 11:50:00,25.44,25.47,25.44,25.46,27100.0,15.7257,15.7442,15.7257,15.738,27100.0
2010-08-18 12:00:00,25.45,25.46,25.41,25.41,28100.0,15.7319,15.738,15.7071,15.7071,28100.0
2010-08-18 12:10:00,25.42,25.44,25.41,25.44,15600.0,15.7133,15.7257,15.7071,15.7257,15600.0
2010-08-18 12:20:00,25.43,25.45,25.43,25.43,22800.0,15.7195,15.7319,15.7195,15.7195,22800.0
2010-08-18 12:30:00,25.43,25.45,25.4,25.44,29500.0,15.7195,15.7319,15.7009,15.7257,29500.0
2010-08-18 12:40:00,25.43,25.47,25.43,25.45,27900.0,15.7195,15.7442,15.7195,15.7319,27900.0
2010-08-18 12:50:00,25.46,25.53,25.45,25.51,65800.0,15.738,15.7813,15.7319,15.7689,65800.0
2010-08-18 13:00:00,25.52,25.59,25.5,25.58,37500.0,15.7751,15.8184,15.7628,15.8122,37500.0
2010-08-18 13:10:00,25.58,25.59,25.54,25.57,34000.0,15.8122,15.8184,15.7875,15.806,34000.0
2010-08-18 13:20:00,25.56,25.56,25.55,25.56,17500.0,15.7998,15.7998,15.7937,15.7998,17500.0
2010-08-18 13:30:00,25.55,25.58,25.53,25.53,42200.0,15.7937,15.8122,15.7813,15.7813,42200.0
2010-08-18 13:40:00,25.53,25.58,25.52,25.58,47700.0,15.7813,15.8122,15.7751,15.8122,47700.0
2010-08-18 13:50:00,25.58,25.58,25.54,25.55,33000.0,15.8122,15.8122,15.7875,15.7937,33000.0
2010-08-18 14:00:00,25.54,25.55,25.51,25.52,42500.0,15.7875,15.7937,15.7689,15.7751,42500.0
2010-08-18 14:10:00,25.52,25.55,25.51,25.52,28300.0,15.7751,15.7937,15.7689,15.7751,28300.0
2010-08-18 14:20:00,25.52,25.56,25.52,25.56,30400.0,15.7751,15.7998,15.7751,15.7998,30400.0
2010-08-18 14:30:00,25.56,25.56,25.52,25.55,32100.0,15.7998,15.7998,15.7751,15.7937,32100.0
2010-08-18 14:40:00,25.54,25.56,25.53,25.56,67200.0,15.7875,15.7998,15.7813,15.7998,67200.0
2010-08-18 14:50:00,25.55,25.56,25.52,25.52,19800.0,15.7937,15.7998,15.7751,15.7751,19800.0
2010-08-18 15:00:00,25.53,25.55,25.49,25.49,37500.0,15.7813,15.7937,15.7566,15.7566,37500.0
2010-08-18 15:10:00,25.5,25.51,25.48,25.5,50500.0,15.7628,15.7689,15.7504,15.7628,50500.0
2010-08-18 15:20:00,25.5,25.5,25.47,25.48,32000.0,15.7628,15.7628,15.7442,15.7504,32000.0
2010-08-18 15:30:00,25.47,25.51,25.47,25.48,90500.0,15.7442,15.7689,15.7442,15.7504,90500.0
2010-08-18 15:40:00,25.48,25.51,25.46,25.5,102900.0,15.7504,15.7689,15.738,15.7628,102900.0
2010-08-18 15:50:00,25.49,25.5,25.47,25.49,364900.0,15.7566,15.7628,15.7442,15.7566,364900.0
2010-08-19 09:30:00,25.4,25.43,25.27,25.3,82700.0,15.7009,15.7195,15.6206,15.6391,82700.0
2010-08-19 09:40:00,25.3,25.33,25.25,25.27,43500.0,15.6391,15.6577,15.6082,15.6206,43500.0
2010-08-19 09:50:00,25.26,25.26,25.19,25.24,50700.0,15.6144,15.6144,15.5711,15.602,50700.0
2010-08-19 10:00:00,25.24,25.24,25.06,25.1,137200.0,15.602,15.602,15.4908,15.5155,137200.0
2010-08-19 10:10:00,25.09,25.14,25.06,25.14,51700.0,15.5093,15.5402,15.4908,15.5402,51700.0
2010-08-19 10:20:00,25.14,25.14,25.06,25.08,45500.0,15.5402,15.5402,15.4908,15.5031,45500.0
2010-08-19 10:30:00,25.09,25.1,25.03,25.03,64900.0,15.5093,15.5155,15.4722,15.4722,64900.0
2010-08-19 10:40:00,25.04,25.05,25.0,25.02,76600.0,15.4784,15.4846,15.4537,15.4661,76600.0
2010-08-19 10:50:00,25.01,25.05,24.98,25.03,56100.0,15.4599,15.4846,15.4413,15.4722,56100.0
2010-08-19 11:00:00,25.03,25.04,24.97,25.02,68600.0,15.4722,15.4784,15.4351,15.4661,68600.0
2010-08-19 11:10:00,25.03,25.08,25.03,25.08,53400.0,15.4722,15.5031,15.4722,15.5031,53400.0
2010-08-19 11:20:00,25.08,25.15,25.08,25.15,39400.0,15.5031,15.5464,15.5031,15.5464,39400.0
2010-08-19 11:30:00,25.15,25.15,25.02,25.04,65900.0,15.5464,15.5464,15.4661,15.4784,65900.0
2010-08-19 11:40:00,25.05,25.05,24.97,24.98,40600.0,15.4846,15.4846,15.4351,15.4413,40600.0
2010-08-19 11:50:00,24.98,25.0,24.94,25.0,81200.0,15.4413,15.4537,15.4166,15.4537,81200.0
2010-08-19 12:00:00,25.0,25.04,25.0,25.04,49700.0,15.4537,15.4784,15.4537,15.4784,49700.0
2010-08-19 12:10:00,25.04,25.07,25.01,25.07,69700.0,15.4784,15.497,15.4599,15.497,69700.0
2010-08-19 12:20:00,25.07,25.11,25.07,25.09,93200.0,15.497,15.5217,15.497,15.5093,93200.0
2010-08-19 12:30:00,25.09,25.12,25.07,25.11,47900.0,15.5093,15.5279,15.497,15.5217,47900.0
2010-08-19 12:40:00,25.11,25.14,25.1,25.14,44000.0,15.5217,15.5402,15.5155,15.5402,44000.0
2010-08-19 12:50:00,25.13,25.14,25.11,25.13,44200.0,15.534,15.5402,15.5217,15.534,44200.0
2010-08-19 13:00:00,25.13,25.18,25.13,25.15,60900.0,15.534,15.565,15.534,15.5464,60900.0
2010-08-19 13:10:00,25.16,25.19,25.15,25.18,72300.0,15.5526,15.5711,15.5464,15.565,72300.0
2010-08-19 13:20:00,25.18,25.19,25.17,25.18,38200.0,15.565,15.5711,15.5588,15.565,38200.0
2010-08-19 13:30:00,25.18,25.22,25.18,25.22,55600.0,15.565,15.5897,15.565,15.5897,55600.0
2010-08-19 13:40:00,25.21,25.24,25.2,25.24,55100.0,15.5835,15.602,15.5773,15.602,55100.0
2010-08-19 13:50:00,25.23,25.24,25.21,25.22,32300.0,15.5959,15.602,15.5835,15.5897,32300.0
2010-08-19 14:00:00,25.21,25.22,25.16,25.19,79600.0,15.5835,15.5897,15.5526,15.5711,79600.0
2010-08-19 14:10:00,25.18,25.2,25.17,25.17,25200.0,15.565,15.5773,15.5588,15.5588,25200.0
2010-08-19 14:20:00,25.17,25.2,25.17,25.2,38300.0,15.5588,15.5773,15.5588,15.5773,38300.0
2010-08-19 14:30:00,25.19,25.21,25.17,25.17,42200.0,15.5711,15.5835,15.5588,15.5588,42200.0
2010-08-19 14:40:00,25.17,25.17,25.14,25.17,49100.0,15.5588,15.5588,15.5402,15.5588,49100.0
2010-08-19 14:50:00,25.17,25.2,25.17,25.19,87800.0,15.5588,15.5773,15.5588,15.5711,87800.0
2010-08-19 15:00:00,25.19,25.21,25.17,25.2,88900.0,15.5711,15.5835,15.5588,15.5773,88900.0
2010-08-19 15:10:00,25.2,25.31,25.19,25.29,86000.0,15.5773,15.6453,15.5711,15.6329,86000.0
2010-08-19 15:20:00,25.29,25.3,25.27,25.27,72700.0,15.6329,15.6391,15.6206,15.6206,72700.0
2010-08-19 15:30:00,25.27,25.29,25.23,25.24,93700.0,15.6206,15.6329,15.5959,15.602,93700.0
2010-08-19 15:40:00,25.24,25.25,25.2,25.21,98600.0,15.602,15.6082,15.5773,15.5835,98600.0
2010-08-19 15:50:00,25.2,25.27,25.2,25.26,334200.0,15.5773,15.6206,15.5773,15.6144,334200.0
2010-08-20 09:30:00,25.16,25.23,25.08,25.09,430700.0,15.5526,15.5959,15.5031,15.5093,430700.0
2010-08-20 09:40:00,25.09,25.13,25.05,25.08,74600.0,15.5093,15.534,15.4846,15.5031,74600.0
2010-08-20 09:50:00,25.09,25.18,25.08,25.18,61500.0,15.5093,15.565,15.5031,15.565,61500.0
2010-08-20 10:00:00,25.18,25.24,25.11,25.11,85100.0,15.565,15.602,15.5217,15.5217,85100.0
2010-08-20 10:10:00,25.12,25.14,25.06,25.12,130000.0,15.5279,15.5402,15.4908,15.5279,130000.0
2010-08-20 10:20:00,25.13,25.17,25.1,25.1,67000.0,15.534,15.5588,15.5155,15.5155,67000.0
2010-08-20 10:30:00,25.11,25.19,25.11,25.18,79300.0,15.5217,15.5711,15.5217,15.565,79300.0
2010-08-20 10:40:00,25.18,25.22,25.16,25.16,68200.0,15.565,15.5897,15.5526,15.5526,68200.0
2010-08-20 10:50:00,25.16,25.19,25.15,25.19,43700.0,15.5526,15.5711,15.5464,15.5711,43700.0
2010-08-20 11:00:00,25.2,25.25,25.17,25.25,60500.0,15.5773,15.6082,15.5588,15.6082,60500.0
2010-08-20 11:10:00,25.24,25.25,25.22,25.25,49400.0,15.602,15.6082,15.5897,15.6082,49400.0
2010-08-20 11:20:00,25.25,25.25,25.2,25.24,63800.0,15.6082,15.6082,15.5773,15.602,63800.0
2010-08-20 11:30:00,25.24,25.24,25.2,25.21,70000.0,15.602,15.602,15.5773,15.5835,70000.0
2010-08-20 11:40:00,25.21,25.26,25.2,25.26,46800.0,15.5835,15.6144,15.5773,15.6144,46800.0
2010-08-20 11:50:00,25.25,25.25,25.17,25.17,66800.0,15.6082,15.6082,15.5588,15.5588,66800.0
2010-08-20 12:00:00,25.17,25.2,25.17,25.2,26000.0,15.5588,15.5773,15.5588,15.5773,26000.0
2010-08-20 12:10:00,25.2,25.2,25.19,25.2,28800.0,15.5773,15.5773,15.5711,15.5773,28800.0
2010-08-20 12:20:00,25.2,25.26,25.19,25.26,34200.0,15.5773,15.6144,15.5711,15.6144,34200.0
2010-08-20 12:30:00,25.26,25.31,25.25,25.31,53000.0,15.6144,15.6453,15.6082,15.6453,53000.0
2010-08-20 12:40:00,25.31,25.31,25.3,25.31,29500.0,15.6453,15.6453,15.6391,15.6453,29500.0
2010-08-20 12:50:00,25.31,25.36,25.3,25.36,37900.0,15.6453,15.6762,15.6391,15.6762,37900.0
2010-08-20 13:00:00,25.36,25.38,25.35,25.38,58700.0,15.6762,15.6886,15.67,15.6886,58700.0
2010-08-20 13:10:00,25.38,25.38,25.34,25.34,74600.0,15.6886,15.6886,15.6639,15.6639,74600.0
2010-08-20 13:20:00,25.34,25.34,25.33,25.33,20600.0,15.6639,15.6639,15.6577,15.6577,20600.0
2010-08-20 13:30:00,25.34,25.34,25.27,25.27,47100.0,15.6639,15.6639,15.6206,15.6206,47100.0
2010-08-20 13:40:00,25.27,25.28,25.24,25.26,109500.0,15.6206,15.6268,15.602,15.6144,109500.0
2010-08-20 13:50:00,25.26,25.29,25.25,25.27,31300.0,15.6144,15.6329,15.6082,15.6206,31300.0
2010-08-20 14:00:00,25.28,25.3,25.27,25.3,27200.0,15.6268,15.6391,15.6206,15.6391,27200.0
2010-08-20 14:10:00,25.3,25.33,25.29,25.32,32200.0,15.6391,15.6577,15.6329,15.6515,32200.0
2010-08-20 14:20:00,25.32,25.32,25.3,25.3,39900.0,15.6515,15.6515,15.6391,15.6391,39900.0
2010-08-20 14:30:00,25.3,25.35,25.3,25.34,55900.0,15.6391,15.67,15.6391,15.6639,55900.0
2010-08-20 14:40:00,25.33,25.35,25.31,25.33,66300.0,15.6577,15.67,15.6453,15.6577,66300.0
2010-08-20 14:50:00,25.34,25.4,25.33,25.37,53800.0,15.6639,15.7009,15.6577,15.6824,53800.0
2010-08-20 15:00:00,25.36,25.37,25.35,25.35,26600.0,15.6762,15.6824,15.67,15.67,26600.0
2010-08-20 15:10:00,25.36,25.38,25.33,25.33,87800.0,15.6762,15.6886,15.6577,15.6577,87800.0
2010-08-20 15:20:00,25.33,25.34,25.3,25.34,88800.0,15.6577,15.6639,15.6391,15.6639,88800.0
2010-08-20 15:30:00,25.35,25.41,25.34,25.4,89200.0,15.67,15.7071,15.6639,15.7009,89200.0
2010-08-20 15:40:00,25.4,25.44,25.39,25.39,131400.0,15.7009,15.7257,15.6948,15.6948,131400.0
2010-08-20 15:50:00,25.4,25.42,25.36,25.37,255000.0,15.7009,15.7133,15.6762,15.6824,255000.0
2010-08-23 09:30:00,25.53,25.69,25.45,25.63,77100.0,15.7813,15.8802,15.7319,15.8431,77100.0
2010-08-23 09:40:00,25.64,25.65,25.57,25.65,42400.0,15.8493,15.8555,15.806,15.8555,42400.0
2010-08-23 09:50:00,25.65,25.68,25.55,25.55,34500.0,15.8555,15.874,15.7937,15.7937,34500.0
2010-08-23 10:00:00,25.55,25.55,25.45,25.46,34900.0,15.7937,15.7937,15.7319,15.738,34900.0
2010-08-23 10:10:00,25.46,25.5,25.44,25.49,105200.0,15.738,15.7628,15.7257,15.7566,105200.0
2010-08-23 10:20:00,25.49,25.5,25.42,25.43,53100.0,15.7566,15.7628,15.7133,15.7195,53100.0
2010-08-23 10:30:00,25.43,25.5,25.43,25.49,69000.0,15.7195,15.7628,15.7195,15.7566,69000.0
2010-08-23 10:40:00,25.48,25.49,25.37,25.38,95800.0,15.7504,15.7566,15.6824,15.6886,95800.0
2010-08-23 10:50:00,25.37,25.38,25.32,25.37,45100.0,15.6824,15.6886,15.6515,15.6824,45100.0
2010-08-23 11:00:00,25.38,25.39,25.32,25.36,63700.0,15.6886,15.6948,15.6515,15.6762,63700.0
2010-08-23 11:10:00,25.35,25.39,25.34,25.38,47100.0,15.67,15.6948,15.6639,15.6886,47100.0
2010-08-23 11:20:00,25.38,25.38,25.31,25.32,54700.0,15.6886,15.6886,15.6453,15.6515,54700.0
2010-08-23 11:30:00,25.32,25.37,25.31,25.35,54100.0,15.6515,15.6824,15.6453,15.67,54100.0
2010-08-23 11:40:00,25.35,25.39,25.34,25.36,27800.0,15.67,15.6948,15.6639,15.6762,27800.0
2010-08-23 11:50:00,25.37,25.37,25.33,25.36,42800.0,15.6824,15.6824,15.6577,15.6762,42800.0
2010-08-23 12:00:00,25.35,25.39,25.35,25.39,28400.0,15.67,15.6948,15.67,15.6948,28400.0
2010-08-23 12:10:00,25.39,25.41,25.35,25.35,41400.0,15.6948,15.7071,15.67,15.67,41400.0
2010-08-23 12:20:00,25.36,25.37,25.32,25.32,50500.0,15.6762,15.6824,15.6515,15.6515,50500.0
2010-08-23 12:30:00,25.33,25.35,25.32,25.32,32700.0,15.6577,15.67,15.6515,15.6515,32700.0
2010-08-23 12:40:00,25.33,25.33,25.31,25.32,37600.0,15.6577,15.6577,15.6453,15.6515,37600.0
2010-08-23 12:50:00,25.32,25.35,25.32,25.34,17400.0,15.6515,15.67,15.6515,15.6639,17400.0
2010-08-23 13:00:00,25.34,25.34,25.31,25.32,40600.0,15.6639,15.6639,15.6453,15.6515,40600.0
2010-08-23 13:10:00,25.33,25.36,25.31,25.36,33700.0,15.6577,15.6762,15.6453,15.6762,33700.0
2010-08-23 13:20:00,25.37,25.39,25.37,25.38,21000.0,15.6824,15.6948,15.6824,15.6886,21000.0
2010-08-23 13:30:00,25.38,25.4,25.36,25.39,72100.0,15.6886,15.7009,15.6762,15.6948,72100.0
2010-08-23 13:40:00,25.39,25.42,25.37,25.41,88500.0,15.6948,15.7133,15.6824,15.7071,88500.0
2010-08-23 13:50:00,25.41,25.44,25.4,25.43,63400.0,15.7071,15.7257,15.7009,15.7195,63400.0
2010-08-23 14:00:00,25.43,25.51,25.42,25.5,56600.0,15.7195,15.7689,15.7133,15.7628,56600.0
2010-08-23 14:10:00,25.49,25.5,25.46,25.46,68400.0,15.7566,15.7628,15.738,15.738,68400.0
2010-08-23 14:20:00,25.46,25.49,25.45,25.46,48700.0,15.738,15.7566,15.7319,15.738,48700.0
2010-08-23 14:30:00,25.45,25.5,25.45,25.49,45000.0,15.7319,15.7628,15.7319,15.7566,45000.0
2010-08-23 14:40:00,25.48,25.49,25.42,25.44,76900.0,15.7504,15.7566,15.7133,15.7257,76900.0
2010-08-23 14:50:00,25.44,25.44,25.42,25.43,104400.0,15.7257,15.7257,15.7133,15.7195,104400.0
2010-08-23 15:00:00,25.44,25.48,25.44,25.47,89500.0,15.7257,15.7504,15.7257,15.7442,89500.0
2010-08-23 15:10:00,25.46,25.5,25.45,25.49,70000.0,15.738,15.7628,15.7319,15.7566,70000.0
2010-08-23 15:20:00,25.49,25.49,25.43,25.43,103900.0,15.7566,15.7566,15.7195,15.7195,103900.0
2010-08-23 15:30:00,25.43,25.45,25.38,25.39,91000.0,15.7195,15.7319,15.6886,15.6948,91000.0
2010-08-23 15:40:00,25.38,25.39,25.35,25.38,78700.0,15.6886,15.6948,15.67,15.6886,78700.0
2010-08-23 15:50:00,25.38,25.39,25.37,25.39,259700.0,15.6886,15.6948,15.6824,15.6948,259700.0
2010-08-24 09:30:00,25.21,25.3,25.13,25.2,129100.0,15.5835,15.6391,15.534,15.5773,129100.0
2010-08-24 09:40:00,25.2,25.31,25.15,25.18,58500.0,15.5773,15.6453,15.5464,15.565,58500.0
2010-08-24 09:50:00,25.17,25.17,25.1,25.14,47700.0,15.5588,15.5588,15.5155,15.5402,47700.0
2010-08-24 10:00:00,25.14,25.14,25.0,25.06,92200.0,15.5402,15.5402,15.4537,15.4908,92200.0
2010-08-24 10:10:00,25.06,25.14,25.04,25.1,48000.0,15.4908,15.5402,15.4784,15.5155,48000.0
2010-08-24 10:20:00,25.1,25.17,25.06,25.09,62600.0,15.5155,15.5588,15.4908,15.5093,62600.0
2010-08-24 10:30:00,25.09,25.11,25.02,25.07,33300.0,15.5093,15.5217,15.4661,15.497,33300.0
2010-08-24 10:40:00,25.07,25.11,25.05,25.07,44600.0,15.497,15.5217,15.4846,15.497,44600.0
2010-08-24 10:50:00,25.08,25.1,25.05,25.09,31300.0,15.5031,15.5155,15.4846,15.5093,31300.0
2010-08-24 11:00:00,25.09,25.16,25.08,25.1,58000.0,15.5093,15.5526,15.5031,15.5155,58000.0
2010-08-24 11:10:00,25.1,25.14,25.07,25.14,100200.0,15.5155,15.5402,15.497,15.5402,100200.0
2010-08-24 11:20:00,25.15,25.22,25.13,25.21,35900.0,15.5464,15.5897,15.534,15.5835,35900.0
2010-08-24 11:30:00,25.21,25.3,25.18,25.3,77600.0,15.5835,15.6391,15.565,15.6391,77600.0
2010-08-24 11:40:00,25.29,25.35,25.29,25.29,44200.0,15.6329,15.67,15.6329,15.6329,44200.0
2010-08-24 11:50:00,25.29,25.29,25.24,25.24,43100.0,15.6329,15.6329,15.602,15.602,43100.0
2010-08-24 12:00:00,25.24,25.26,25.22,25.26,40600.0,15.602,15.6144,15.5897,15.6144,40600.0
2010-08-24 12:10:00,25.25,25.25,25.18,25.18,39200.0,15.6082,15.6082,15.565,15.565,39200.0
2010-08-24 12:20:00,25.18,25.19,25.13,25.13,42400.0,15.565,15.5711,15.534,15.534,42400.0
2010-08-24 12:30:00,25.14,25.19,25.13,25.17,59600.0,15.5402,15.5711,15.534,15.5588,59600.0
2010-08-24 12:40:00,25.16,25.16,25.14,25.14,17600.0,15.5526,15.5526,15.5402,15.5402,17600.0
2010-08-24 12:50:00,25.15,25.15,25.11,25.11,36600.0,15.5464,15.5464,15.5217,15.5217,36600.0
2010-08-24 13:00:00,25.12,25.12,25.08,25.09,39500.0,15.5279,15.5279,15.5031,15.5093,39500.0
2010-08-24 13:10:00,25.09,25.12,25.09,25.1,35900.0,15.5093,15.5279,15.5093,15.5155,35900.0
2010-08-24 13:20:00,25.11,25.16,25.09,25.16,34400.0,15.5217,15.5526,15.5093,15.5526,34400.0
2010-08-24 13:30:00,25.16,25.16,25.13,25.14,42500.0,15.5526,15.5526,15.534,15.5402,42500.0
2010-08-24 13:40:00,25.13,25.15,25.05,25.06,53300.0,15.534,15.5464,15.4846,15.4908,53300.0
2010-08-24 13:50:00,25.06,25.07,25.02,25.03,43600.0,15.4908,15.497,15.4661,15.4722,43600.0
2010-08-24 14:00:00,25.04,25.05,25.01,25.02,60300.0,15.4784,15.4846,15.4599,15.4661,60300.0
2010-08-24 14:10:00,25.03,25.08,25.01,25.07,50300.0,15.4722,15.5031,15.4599,15.497,50300.0
2010-08-24 14:20:00,25.06,25.08,25.03,25.03,48800.0,15.4908,15.5031,15.4722,15.4722,48800.0
2010-08-24 14:30:00,25.02,25.1,25.02,25.1,37600.0,15.4661,15.5155,15.4661,15.5155,37600.0
2010-08-24 14:40:00,25.1,25.11,25.06,25.11,79300.0,15.5155,15.5217,15.4908,15.5217,79300.0
2010-08-24 14:50:00,25.1,25.11,25.07,25.11,72100.0,15.5155,15.5217,15.497,15.5217,72100.0
2010-08-24 15:00:00,25.11,25.16,25.11,25.14,51400.0,15.5217,15.5526,15.5217,15.5402,51400.0
2010-08-24 15:10:00,25.14,25.15,25.11,25.12,57500.0,15.5402,15.5464,15.5217,15.5279,57500.0
2010-08-24 15:20:00,25.13,25.18,25.09,25.13,85400.0,15.534,15.565,15.5093,15.534,85400.0
2010-08-24 15:30:00,25.13,25.13,25.02,25.05,102600.0,15.534,15.534,15.4661,15.4846,102600.0
2010-08-24 15:40:00,25.05,25.05,25.0,25.02,148100.0,15.4846,15.4846,15.4537,15.4661,148100.0
2010-08-24 15:50:00,25.01,25.02,24.96,24.99,339800.0,15.4599,15.4661,15.429,15.4475,339800.0
2010-08-25 09:30:00,24.85,24.95,24.84,24.92,88800.0,15.361,15.4228,15.3548,15.4042,88800.0
2010-08-25 09:40:00,24.93,24.95,24.85,24.85,78200.0,15.4104,15.4228,15.361,15.361,78200.0
2010-08-25 09:50:00,24.86,24.87,24.8,24.86,56100.0,15.3671,15.3733,15.3301,15.3671,56100.0
2010-08-25 10:00:00,24.86,24.95,24.78,24.95,136200.0,15.3671,15.4228,15.3177,15.4228,136200.0
2010-08-25 10:10:00,24.95,24.95,24.89,24.91,55700.0,15.4228,15.4228,15.3857,15.3981,55700.0
2010-08-25 10:20:00,24.91,24.94,24.88,24.9,71500.0,15.3981,15.4166,15.3795,15.3919,71500.0
2010-08-25 10:30:00,24.9,24.94,24.85,24.87,77300.0,15.3919,15.4166,15.361,15.3733,77300.0
2010-08-25 10:40:00,24.87,24.95,24.87,24.95,59300.0,15.3733,15.4228,15.3733,15.4228,59300.0
2010-08-25 10:50:00,24.95,24.98,24.9,24.95,48900.0,15.4228,15.4413,15.3919,15.4228,48900.0
2010-08-25 11:00:00,24.95,24.99,24.87,24.89,90900.0,15.4228,15.4475,15.3733,15.3857,90900.0
2010-08-25 11:10:00,24.89,24.99,24.85,24.98,58500.0,15.3857,15.4475,15.361,15.4413,58500.0
2010-08-25 11:20:00,24.97,24.99,24.95,24.96,35000.0,15.4351,15.4475,15.4228,15.429,35000.0
2010-08-25 11:30:00,24.97,24.98,24.93,24.93,25000.0,15.4351,15.4413,15.4104,15.4104,25000.0
2010-08-25 11:40:00,24.93,24.95,24.9,24.9,34100.0,15.4104,15.4228,15.3919,15.3919,34100.0
2010-08-25 11:50:00,24.9,24.97,24.9,24.96,38000.0,15.3919,15.4351,15.3919,15.429,38000.0
2010-08-25 12:00:00,24.95,25.0,24.95,24.97,36100.0,15.4228,15.4537,15.4228,15.4351,36100.0
2010-08-25 12:10:00,24.97,24.99,24.94,24.98,37700.0,15.4351,15.4475,15.4166,15.4413,37700.0
2010-08-25 12:20:00,24.99,25.0,24.96,24.99,27600.0,15.4475,15.4537,15.429,15.4475,27600.0
2010-08-25 12:30:00,25.0,25.01,24.94,24.95,32900.0,15.4537,15.4599,15.4166,15.4228,32900.0
2010-08-25 12:40:00,24.94,24.96,24.92,24.96,23000.0,15.4166,15.429,15.4042,15.429,23000.0
2010-08-25 12:50:00,24.96,24.98,24.94,24.96,25300.0,15.429,15.4413,15.4166,15.429,25300.0
2010-08-25 13:00:00,24.96,24.98,24.93,24.97,21900.0,15.429,15.4413,15.4104,15.4351,21900.0
2010-08-25 13:10:00,24.97,25.0,24.96,24.99,33300.0,15.4351,15.4537,15.429,15.4475,33300.0
2010-08-25 13:20:00,24.99,25.01,24.97,24.98,28000.0,15.4475,15.4599,15.4351,15.4413,28000.0
2010-08-25 13:30:00,24.99,25.03,24.97,25.02,30900.0,15.4475,15.4722,15.4351,15.4661,30900.0
2010-08-25 13:40:00,25.03,25.08,25.02,25.06,31500.0,15.4722,15.5031,15.4661,15.4908,31500.0
2010-08-25 13:50:00,25.06,25.09,25.06,25.07,24600.0,15.4908,15.5093,15.4908,15.497,24600.0
2010-08-25 14:00:00,25.08,25.12,25.07,25.12,52100.0,15.5031,15.5279,15.497,15.5279,52100.0
2010-08-25 14:10:00,25.12,25.16,25.11,25.13,40700.0,15.5279,15.5526,15.5217,15.534,40700.0
2010-08-25 14:20:00,25.14,25.14,25.1,25.1,15300.0,15.5402,15.5402,15.5155,15.5155,15300.0
2010-08-25 14:30:00,25.1,25.19,25.08,25.15,74800.0,15.5155,15.5711,15.5031,15.5464,74800.0
2010-08-25 14:40:00,25.16,25.22,25.14,25.19,182500.0,15.5526,15.5897,15.5402,15.5711,182500.0
2010-08-25 14:50:00,25.19,25.2,25.17,25.19,38100.0,15.5711,15.5773,15.5588,15.5711,38100.0
2010-08-25 15:00:00,25.2,25.22,25.14,25.16,57600.0,15.5773,15.5897,15.5402,15.5526,57600.0
2010-08-25 15:10:00,25.15,25.19,25.14,25.15,49400.0,15.5464,15.5711,15.5402,15.5464,49400.0
2010-08-25 15:20:00,25.14,25.14,25.1,25.12,55100.0,15.5402,15.5402,15.5155,15.5279,55100.0
2010-08-25 15:30:00,25.12,25.24,25.12,25.21,77400.0,15.5279,15.602,15.5279,15.5835,77400.0
2010-08-25 15:40:00,25.2,25.3,25.18,25.26,129000.0,15.5773,15.6391,15.565,15.6144,129000.0
2010-08-25 15:50:00,25.25,25.28,25.19,25.2,335900.0,15.6082,15.6268,15.5711,15.5773,335900.0
2010-08-26 09:30:00,25.52,25.64,25.28,25.63,279400.0,15.7751,15.8493,15.6268,15.8431,279400.0
2010-08-26 09:40:00,25.63,25.65,25.51,25.51,103800.0,15.8431,15.8555,15.7689,15.7689,103800.0
2010-08-26 09:50:00,25.5,25.62,25.46,25.62,72800.0,15.7628,15.8369,15.738,15.8369,72800.0
2010-08-26 10:00:00,25.62,25.66,25.58,25.59,102100.0,15.8369,15.8617,15.8122,15.8184,102100.0
2010-08-26 10:10:00,25.58,25.63,25.55,25.56,88300.0,15.8122,15.8431,15.7937,15.7998,88300.0
2010-08-26 10:20:00,25.56,25.58,25.48,25.5,77400.0,15.7998,15.8122,15.7504,15.7628,77400.0
2010-08-26 10:30:00,25.51,25.59,25.51,25.56,91000.0,15.7689,15.8184,15.7689,15.7998,91000.0
2010-08-26 10:40:00,25.55,25.57,25.49,25.49,59600.0,15.7937,15.806,15.7566,15.7566,59600.0
2010-08-26 10:50:00,25.49,25.51,25.43,25.46,98600.0,15.7566,15.7689,15.7195,15.738,98600.0
2010-08-26 11:00:00,25.46,25.46,25.3,25.34,136900.0,15.738,15.738,15.6391,15.6639,136900.0
2010-08-26 11:10:00,25.33,25.41,25.33,25.41,96700.0,15.6577,15.7071,15.6577,15.7071,96700.0
2010-08-26 11:20:00,25.41,25.44,25.41,25.42,36200.0,15.7071,15.7257,15.7071,15.7133,36200.0
2010-08-26 11:30:00,25.41,25.48,25.4,25.4,58500.0,15.7071,15.7504,15.7009,15.7009,58500.0
2010-08-26 11:40:00,25.41,25.42,25.37,25.4,44300.0,15.7071,15.7133,15.6824,15.7009,44300.0
2010-08-26 11:50:00,25.4,25.47,25.37,25.46,77300.0,15.7009,15.7442,15.6824,15.738,77300.0
2010-08-26 12:00:00,25.46,25.47,25.44,25.44,23700.0,15.738,15.7442,15.7257,15.7257,23700.0
2010-08-26 12:10:00,25.45,25.45,25.42,25.43,31900.0,15.7319,15.7319,15.7133,15.7195,31900.0
2010-08-26 12:20:00,25.42,25.46,25.42,25.44,27300.0,15.7133,15.738,15.7133,15.7257,27300.0
2010-08-26 12:30:00,25.45,25.46,25.44,25.45,35000.0,15.7319,15.738,15.7257,15.7319,35000.0
2010-08-26 12:40:00,25.44,25.44,25.38,25.39,51400.0,15.7257,15.7257,15.6886,15.6948,51400.0
2010-08-26 12:50:00,25.4,25.4,25.34,25.39,59700.0,15.7009,15.7009,15.6639,15.6948,59700.0
2010-08-26 13:00:00,25.4,25.41,25.37,25.37,29300.0,15.7009,15.7071,15.6824,15.6824,29300.0
2010-08-26 13:10:00,25.37,25.37,25.33,25.35,27800.0,15.6824,15.6824,15.6577,15.67,27800.0
2010-08-26 13:20:00,25.35,25.37,25.35,25.36,24600.0,15.67,15.6824,15.67,15.6762,24600.0
2010-08-26 13:30:00,25.36,25.42,25.36,25.4,25100.0,15.6762,15.7133,15.6762,15.7009,25100.0
2010-08-26 13:40:00,25.4,25.41,25.37,25.37,30500.0,15.7009,15.7071,15.6824,15.6824,30500.0
2010-08-26 13:50:00,25.37,25.39,25.31,25.33,43800.0,15.6824,15.6948,15.6453,15.6577,43800.0
2010-08-26 14:00:00,25.33,25.35,25.31,25.33,60700.0,15.6577,15.67,15.6453,15.6577,60700.0
2010-08-26 14:10:00,25.32,25.32,25.26,25.26,52500.0,15.6515,15.6515,15.6144,15.6144,52500.0
2010-08-26 14:20:00,25.27,25.29,25.25,25.26,46800.0,15.6206,15.6329,15.6082,15.6144,46800.0
2010-08-26 14:30:00,25.25,25.29,25.22,25.29,65200.0,15.6082,15.6329,15.5897,15.6329,65200.0
2010-08-26 14:40:00,25.29,25.29,25.22,25.25,53200.0,15.6329,15.6329,15.5897,15.6082,53200.0
2010-08-26 14:50:00,25.25,25.25,25.18,25.2,57600.0,15.6082,15.6082,15.565,15.5773,57600.0
2010-08-26 15:00:00,25.21,25.24,25.19,25.23,63900.0,15.5835,15.602,15.5711,15.5959,63900.0
2010-08-26 15:10:00,25.24,25.28,25.22,25.28,45900.0,15.602,15.6268,15.5897,15.6268,45900.0
2010-08-26 15:20:00,25.27,25.31,25.27,25.28,85000.0,15.6206,15.6453,15.6206,15.6268,85000.0
2010-08-26 15:30:00,25.28,25.32,25.26,25.31,69700.0,15.6268,15.6515,15.6144,15.6453,69700.0
2010-08-26 15:40:00,25.31,25.35,25.3,25.33,113200.0,15.6453,15.67,15.6391,15.6577,113200.0
2010-08-26 15:50:00,25.33,25.33,25.22,25.22,241500.0,15.6577,15.6577,15.5897,15.5897,241500.0
2010-08-27 09:30:00,25.36,25.47,25.25,25.29,68800.0,15.6762,15.7442,15.6082,15.6329,68800.0
2010-08-27 09:40:00,25.28,25.32,25.22,25.23,32900.0,15.6268,15.6515,15.5897,15.5959,32900.0
2010-08-27 09:50:00,25.23,25.32,25.11,25.13,90800.0,15.5959,15.6515,15.5217,15.534,90800.0
2010-08-27 10:00:00,25.14,25.2,24.98,25.05,170700.0,15.5402,15.5773,15.4413,15.4846,170700.0
2010-08-27 10:10:00,25.05,25.25,24.99,25.23,164900.0,15.4846,15.6082,15.4475,15.5959,164900.0
2010-08-27 10:20:00,25.23,25.34,25.2,25.29,134300.0,15.5959,15.6639,15.5773,15.6329,134300.0
2010-08-27 10:30:00,25.29,25.34,25.26,25.3,67400.0,15.6329,15.6639,15.6144,15.6391,67400.0
2010-08-27 10:40:00,25.29,25.32,25.19,25.21,57100.0,15.6329,15.6515,15.5711,15.5835,57100.0
2010-08-27 10:50:00,25.21,25.25,25.14,25.16,52000.0,15.5835,15.6082,15.5402,15.5526,52000.0
2010-08-27 11:00:00,25.17,25.28,25.17,25.28,109400.0,15.5588,15.6268,15.5588,15.6268,109400.0
2010-08-27 11:10:00,25.28,25.34,25.26,25.31,94800.0,15.6268,15.6639,15.6144,15.6453,94800.0
2010-08-27 11:20:00,25.32,25.37,25.3,25.36,39900.0,15.6515,15.6824,15.6391,15.6762,39900.0
2010-08-27 11:30:00,25.35,25.36,25.28,25.28,51700.0,15.67,15.6762,15.6268,15.6268,51700.0
2010-08-27 11:40:00,25.27,25.31,25.27,25.3,31700.0,15.6206,15.6453,15.6206,15.6391,31700.0
2010-08-27 11:50:00,25.31,25.31,25.26,25.29,23100.0,15.6453,15.6453,15.6144,15.6329,23100.0
2010-08-27 12:00:00,25.29,25.33,25.26,25.32,36800.0,15.6329,15.6577,15.6144,15.6515,36800.0
2010-08-27 12:10:00,25.32,25.4,25.31,25.39,25700.0,15.6515,15.7009,15.6453,15.6948,25700.0
2010-08-27 12:20:00,25.39,25.4,25.35,25.38,38500.0,15.6948,15.7009,15.67,15.6886,38500.0
2010-08-27 12:30:00,25.38,25.39,25.35,25.36,22900.0,15.6886,15.6948,15.67,15.6762,22900.0
2010-08-27 12:40:00,25.35,25.35,25.3,25.31,27700.0,15.67,15.67,15.6391,15.6453,27700.0
2010-08-27 12:50:00,25.31,25.33,25.25,25.25,25200.0,15.6453,15.6577,15.6082,15.6082,25200.0
2010-08-27 13:00:00,25.25,25.29,25.25,25.29,25900.0,15.6082,15.6329,15.6082,15.6329,25900.0
2010-08-27 13:10:00,25.29,25.3,25.23,25.25,32800.0,15.6329,15.6391,15.5959,15.6082,32800.0
2010-08-27 13:20:00,25.25,25.34,25.25,25.34,48700.0,15.6082,15.6639,15.6082,15.6639,48700.0
2010-08-27 13:30:00,25.34,25.38,25.32,25.33,47900.0,15.6639,15.6886,15.6515,15.6577,47900.0
2010-08-27 13:40:00,25.34,25.35,25.31,25.31,25800.0,15.6639,15.67,15.6453,15.6453,25800.0
2010-08-27 13:50:00,25.31,25.39,25.31,25.39,47700.0,15.6453,15.6948,15.6453,15.6948,47700.0
2010-08-27 14:00:00,25.38,25.4,25.31,25.36,44100.0,15.6886,15.7009,15.6453,15.6762,44100.0
2010-08-27 14:10:00,25.36,25.39,25.32,25.37,30900.0,15.6762,15.6948,15.6515,15.6824,30900.0
2010-08-27 14:20:00,25.36,25.38,25.35,25.38,26900.0,15.6762,15.6886,15.67,15.6886,26900.0
2010-08-27 14:30:00,25.38,25.43,25.38,25.42,46500.0,15.6886,15.7195,15.6886,15.7133,46500.0
2010-08-27 14:40:00,25.43,25.45,25.4,25.4,41700.0,15.7195,15.7319,15.7009,15.7009,41700.0
2010-08-27 14:50:00,25.39,25.41,25.36,25.38,37200.0,15.6948,15.7071,15.6762,15.6886,37200.0
2010-08-27 15:00:00,25.39,25.41,25.36,25.41,38100.0,15.6948,15.7071,15.6762,15.7071,38100.0
2010-08-27 15:10:00,25.41,25.42,25.36,25.36,57800.0,15.7071,15.7133,15.6762,15.6762,57800.0
2010-08-27 15:20:00,25.37,25.46,25.37,25.45,50500.0,15.6824,15.738,15.6824,15.7319,50500.0
2010-08-27 15:30:00,25.45,25.46,25.41,25.41,62100.0,15.7319,15.738,15.7071,15.7071,62100.0
2010-08-27 15:40:00,25.41,25.44,25.4,25.42,148600.0,15.7071,15.7257,15.7009,15.7133,148600.0
2010-08-27 15:50:00,25.42,25.44,25.35,25.37,588300.0,15.7133,15.7257,15.67,15.6824,588300.0
2010-08-30 09:30:00,25.25,25.34,25.17,25.32,55600.0,15.6082,15.6639,15.5588,15.6515,55600.0
2010-08-30 09:40:00,25.32,25.37,25.31,25.31,26200.0,15.6515,15.6824,15.6453,15.6453,26200.0
2010-08-30 09:50:00,25.32,25.4,25.32,25.39,33000.0,15.6515,15.7009,15.6515,15.6948,33000.0
2010-08-30 10:00:00,25.38,25.4,25.35,25.36,39700.0,15.6886,15.7009,15.67,15.6762,39700.0
2010-08-30 10:10:00,25.36,25.39,25.29,25.32,40700.0,15.6762,15.6948,15.6329,15.6515,40700.0
2010-08-30 10:20:00,25.32,25.32,25.26,25.29,55000.0,15.6515,15.6515,15.6144,15.6329,55000.0
2010-08-30 10:30:00,25.28,25.33,25.24,25.31,35200.0,15.6268,15.6577,15.602,15.6453,35200.0
2010-08-30 10:40:00,25.31,25.35,25.29,25.33,36500.0,15.6453,15.67,15.6329,15.6577,36500.0
2010-08-30 10:50:00,25.33,25.38,25.33,25.33,35000.0,15.6577,15.6886,15.6577,15.6577,35000.0
2010-08-30 11:00:00,25.34,25.35,25.28,25.32,39300.0,15.6639,15.67,15.6268,15.6515,39300.0
2010-08-30 11:10:00,25.33,25.34,25.31,25.33,19200.0,15.6577,15.6639,15.6453,15.6577,19200.0
2010-08-30 11:20:00,25.34,25.34,25.28,25.29,33800.0,15.6639,15.6639,15.6268,15.6329,33800.0
2010-08-30 11:30:00,25.29,25.31,25.26,25.27,32700.0,15.6329,15.6453,15.6144,15.6206,32700.0
2010-08-30 11:40:00,25.27,25.28,25.21,25.22,45200.0,15.6206,15.6268,15.5835,15.5897,45200.0
2010-08-30 11:50:00,25.23,25.23,25.19,25.21,31700.0,15.5959,15.5959,15.5711,15.5835,31700.0
2010-08-30 12:00:00,25.21,25.24,25.21,25.24,13200.0,15.5835,15.602,15.5835,15.602,13200.0
2010-08-30 12:10:00,25.24,25.24,25.23,25.24,11000.0,15.602,15.602,15.5959,15.602,11000.0
2010-08-30 12:20:00,25.24,25.25,25.21,25.21,33300.0,15.602,15.6082,15.5835,15.5835,33300.0
2010-08-30 12:30:00,25.22,25.23,25.2,25.22,23200.0,15.5897,15.5959,15.5773,15.5897,23200.0
2010-08-30 12:40:00,25.23,25.27,25.22,25.26,30700.0,15.5959,15.6206,15.5897,15.6144,30700.0
2010-08-30 12:50:00,25.26,25.26,25.22,25.22,25600.0,15.6144,15.6144,15.5897,15.5897,25600.0
2010-08-30 13:00:00,25.21,25.23,25.19,25.19,26500.0,15.5835,15.5959,15.5711,15.5711,26500.0
2010-08-30 13:10:00,25.2,25.22,25.18,25.21,27200.0,15.5773,15.5897,15.565,15.5835,27200.0
2010-08-30 13:20:00,25.2,25.2,25.14,25.14,42000.0,15.5773,15.5773,15.5402,15.5402,42000.0
2010-08-30 13:30:00,25.14,25.19,25.14,25.17,25300.0,15.5402,15.5711,15.5402,15.5588,25300.0
2010-08-30 13:40:00,25.16,25.2,25.16,25.2,24500.0,15.5526,15.5773,15.5526,15.5773,24500.0
2010-08-30 13:50:00,25.19,25.21,25.16,25.16,27400.0,15.5711,15.5835,15.5526,15.5526,27400.0
2010-08-30 14:00:00,25.16,25.19,25.14,25.15,39300.0,15.5526,15.5711,15.5402,15.5464,39300.0
2010-08-30 14:10:00,25.15,25.15,25.1,25.13,23500.0,15.5464,15.5464,15.5155,15.534,23500.0
2010-08-30 14:20:00,25.14,25.18,25.12,25.18,32600.0,15.5402,15.565,15.5279,15.565,32600.0
2010-08-30 14:30:00,25.17,25.18,25.15,25.16,54300.0,15.5588,15.565,15.5464,15.5526,54300.0
2010-08-30 14:40:00,25.16,25.18,25.14,25.14,30700.0,15.5526,15.565,15.5402,15.5402,30700.0
2010-08-30 14:50:00,25.14,25.2,25.14,25.17,28200.0,15.5402,15.5773,15.5402,15.5588,28200.0
2010-08-30 15:00:00,25.17,25.18,25.12,25.13,63900.0,15.5588,15.565,15.5279,15.534,63900.0
2010-08-30 15:10:00,25.13,25.19,25.08,25.1,51600.0,15.534,15.5711,15.5031,15.5155,51600.0
2010-08-30 15:20:00,25.1,25.13,25.08,25.1,66700.0,15.5155,15.534,15.5031,15.5155,66700.0
2010-08-30 15:30:00,25.1,25.12,25.08,25.1,61900.0,15.5155,15.5279,15.5031,15.5155,61900.0
2010-08-30 15:40:00,25.11,25.11,25.04,25.05,128800.0,15.5217,15.5217,15.4784,15.4846,128800.0
2010-08-30 15:50:00,25.04,25.06,24.98,24.99,219100.0,15.4784,15.4908,15.4413,15.4475,219100.0
2010-08-31 09:30:00,24.91,24.99,24.75,24.77,122100.0,15.3981,15.4475,15.2992,15.3115,122100.0
2010-08-31 09:40:00,24.77,24.88,24.75,24.86,72600.0,15.3115,15.3795,15.2992,15.3671,72600.0
2010-08-31 09:50:00,24.85,24.9,24.81,24.87,73500.0,15.361,15.3919,15.3362,15.3733,73500.0
2010-08-31 10:00:00,24.87,25.03,24.87,25.02,98700.0,15.3733,15.4722,15.3733,15.4661,98700.0
2010-08-31 10:10:00,25.02,25.12,25.01,25.01,49500.0,15.4661,15.5279,15.4599,15.4599,49500.0
2010-08-31 10:20:00,25.02,25.03,24.96,25.03,38600.0,15.4661,15.4722,15.429,15.4722,38600.0
2010-08-31 10:30:00,25.03,25.08,24.96,24.99,101700.0,15.4722,15.5031,15.429,15.4475,101700.0
2010-08-31 10:40:00,24.99,25.02,24.95,25.02,54400.0,15.4475,15.4661,15.4228,15.4661,54400.0
2010-08-31 10:50:00,25.02,25.08,25.02,25.08,37500.0,15.4661,15.5031,15.4661,15.5031,37500.0
2010-08-31 11:00:00,25.08,25.11,25.03,25.03,45400.0,15.5031,15.5217,15.4722,15.4722,45400.0
2010-08-31 11:10:00,25.04,25.04,24.98,25.02,73200.0,15.4784,15.4784,15.4413,15.4661,73200.0
2010-08-31 11:20:00,25.01,25.09,25.0,25.06,49800.0,15.4599,15.5093,15.4537,15.4908,49800.0
2010-08-31 11:30:00,25.06,25.14,25.05,25.11,60500.0,15.4908,15.5402,15.4846,15.5217,60500.0
2010-08-31 11:40:00,25.11,25.14,25.09,25.11,42200.0,15.5217,15.5402,15.5093,15.5217,42200.0
2010-08-31 11:50:00,25.11,25.17,25.11,25.17,48100.0,15.5217,15.5588,15.5217,15.5588,48100.0
2010-08-31 12:00:00,25.16,25.18,25.14,25.15,34600.0,15.5526,15.565,15.5402,15.5464,34600.0
2010-08-31 12:10:00,25.16,25.17,25.13,25.16,32900.0,15.5526,15.5588,15.534,15.5526,32900.0
2010-08-31 12:20:00,25.16,25.16,25.14,25.16,42800.0,15.5526,15.5526,15.5402,15.5526,42800.0
2010-08-31 12:30:00,25.15,25.19,25.15,25.17,29400.0,15.5464,15.5711,15.5464,15.5588,29400.0
2010-08-31 12:40:00,25.16,25.16,25.12,25.15,29700.0,15.5526,15.5526,15.5279,15.5464,29700.0
2010-08-31 12:50:00,25.15,25.17,25.09,25.09,48400.0,15.5464,15.5588,15.5093,15.5093,48400.0
2010-08-31 13:00:00,25.08,25.16,25.08,25.14,52000.0,15.5031,15.5526,15.5031,15.5402,52000.0
2010-08-31 13:10:00,25.13,25.17,25.13,25.16,22700.0,15.534,15.5588,15.534,15.5526,22700.0
2010-08-31 13:20:00,25.16,25.2,25.16,25.17,40100.0,15.5526,15.5773,15.5526,15.5588,40100.0
2010-08-31 13:30:00,25.18,25.22,25.15,25.2,53900.0,15.565,15.5897,15.5464,15.5773,53900.0
2010-08-31 13:40:00,25.2,25.21,25.15,25.16,22000.0,15.5773,15.5835,15.5464,15.5526,22000.0
2010-08-31 13:50:00,25.15,25.19,25.14,25.14,32400.0,15.5464,15.5711,15.5402,15.5402,32400.0
2010-08-31 14:00:00,25.15,25.17,25.11,25.12,82600.0,15.5464,15.5588,15.5217,15.5279,82600.0
2010-08-31 14:10:00,25.13,25.15,25.02,25.02,73700.0,15.534,15.5464,15.4661,15.4661,73700.0
2010-08-31 14:20:00,25.02,25.05,25.0,25.01,58800.0,15.4661,15.4846,15.4537,15.4599,58800.0
2010-08-31 14:30:00,25.02,25.02,24.9,24.9,57800.0,15.4661,15.4661,15.3919,15.3919,57800.0
2010-08-31 14:40:00,24.91,24.92,24.87,24.87,73100.0,15.3981,15.4042,15.3733,15.3733,73100.0
2010-08-31 14:50:00,24.87,24.92,24.86,24.91,80100.0,15.3733,15.4042,15.3671,15.3981,80100.0
2010-08-31 15:00:00,24.91,24.95,24.9,24.92,63600.0,15.3981,15.4228,15.3919,15.4042,63600.0
2010-08-31 15:10:00,24.92,24.93,24.86,24.9,116600.0,15.4042,15.4104,15.3671,15.3919,116600.0
2010-08-31 15:20:00,24.9,24.91,24.86,24.89,103400.0,15.3919,15.3981,15.3671,15.3857,103400.0
2010-08-31 15:30:00,24.9,24.94,24.86,24.86,144600.0,15.3919,15.4166,15.3671,15.3671,144600.0
2010-08-31 15:40:00,24.87,24.97,24.86,24.94,243900.0,15.3733,15.4351,15.3671,15.4166,243900.0
2010-08-31 15:50:00,24.94,24.94,24.86,24.9,371200.0,15.4166,15.4166,15.3671,15.3919,371200.0
2010-09-01 09:30:00,25.5,25.54,25.17,25.26,95900.0,15.7628,15.7875,15.5588,15.6144,95900.0
2010-09-01 09:40:00,25.27,25.3,25.17,25.18,62900.0,15.6206,15.6391,15.5588,15.565,62900.0
2010-09-01 09:50:00,25.18,25.25,25.16,25.24,94900.0,15.565,15.6082,15.5526,15.602,94900.0
2010-09-01 10:00:00,25.24,25.56,25.22,25.49,173200.0,15.602,15.7998,15.5897,15.7566,173200.0
2010-09-01 10:10:00,25.5,25.58,25.49,25.51,104800.0,15.7628,15.8122,15.7566,15.7689,104800.0
2010-09-01 10:20:00,25.51,25.53,25.47,25.53,58600.0,15.7689,15.7813,15.7442,15.7813,58600.0
2010-09-01 10:30:00,25.52,25.55,25.45,25.51,97800.0,15.7751,15.7937,15.7319,15.7689,97800.0
2010-09-01 10:40:00,25.51,25.55,25.48,25.52,71300.0,15.7689,15.7937,15.7504,15.7751,71300.0
2010-09-01 10:50:00,25.52,25.63,25.52,25.57,64000.0,15.7751,15.8431,15.7751,15.806,64000.0
2010-09-01 11:00:00,25.58,25.6,25.5,25.5,96100.0,15.8122,15.8246,15.7628,15.7628,96100.0
2010-09-01 11:10:00,25.5,25.52,25.49,25.51,41200.0,15.7628,15.7751,15.7566,15.7689,41200.0
2010-09-01 11:20:00,25.51,25.52,25.48,25.48,31300.0,15.7689,15.7751,15.7504,15.7504,31300.0
2010-09-01 11:30:00,25.49,25.52,25.48,25.49,57700.0,15.7566,15.7751,15.7504,15.7566,57700.0
2010-09-01 11:40:00,25.49,25.51,25.47,25.47,28600.0,15.7566,15.7689,15.7442,15.7442,28600.0
2010-09-01 11:50:00,25.48,25.49,25.47,25.48,45800.0,15.7504,15.7566,15.7442,15.7504,45800.0
2010-09-01 12:00:00,25.48,25.48,25.46,25.47,32100.0,15.7504,15.7504,15.738,15.7442,32100.0
2010-09-01 12:10:00,25.46,25.47,25.44,25.45,36700.0,15.738,15.7442,15.7257,15.7319,36700.0
2010-09-01 12:20:00,25.45,25.46,25.42,25.44,36300.0,15.7319,15.738,15.7133,15.7257,36300.0
2010-09-01 12:30:00,25.44,25.45,25.42,25.44,34900.0,15.7257,15.7319,15.7133,15.7257,34900.0
2010-09-01 12:40:00,25.44,25.45,25.43,25.43,18600.0,15.7257,15.7319,15.7195,15.7195,18600.0
2010-09-01 12:50:00,25.44,25.45,25.43,25.45,31400.0,15.7257,15.7319,15.7195,15.7319,31400.0
2010-09-01 13:00:00,25.45,25.46,25.43,25.46,34400.0,15.7319,15.738,15.7195,15.738,34400.0
2010-09-01 13:10:00,25.46,25.47,25.43,25.45,33900.0,15.738,15.7442,15.7195,15.7319,33900.0
2010-09-01 13:20:00,25.46,25.47,25.44,25.47,66200.0,15.738,15.7442,15.7257,15.7442,66200.0
2010-09-01 13:30:00,25.47,25.48,25.46,25.47,22200.0,15.7442,15.7504,15.738,15.7442,22200.0
2010-09-01 13:40:00,25.48,25.5,25.48,25.49,42300.0,15.7504,15.7628,15.7504,15.7566,42300.0
2010-09-01 13:50:00,25.5,25.5,25.46,25.48,33800.0,15.7628,15.7628,15.738,15.7504,33800.0
2010-09-01 14:00:00,25.48,25.51,25.47,25.47,110500.0,15.7504,15.7689,15.7442,15.7442,110500.0
2010-09-01 14:10:00,25.47,25.47,25.44,25.45,35600.0,15.7442,15.7442,15.7257,15.7319,35600.0
2010-09-01 14:20:00,25.45,25.49,25.44,25.47,49600.0,15.7319,15.7566,15.7257,15.7442,49600.0
2010-09-01 14:30:00,25.47,25.49,25.45,25.47,33800.0,15.7442,15.7566,15.7319,15.7442,33800.0
2010-09-01 14:40:00,25.47,25.49,25.45,25.45,42800.0,15.7442,15.7566,15.7319,15.7319,42800.0
2010-09-01 14:50:00,25.45,25.46,25.43,25.45,41100.0,15.7319,15.738,15.7195,15.7319,41100.0
2010-09-01 15:00:00,25.45,25.49,25.42,25.47,71800.0,15.7319,15.7566,15.7133,15.7442,71800.0
2010-09-01 15:10:00,25.47,25.49,25.46,25.48,29200.0,15.7442,15.7566,15.738,15.7504,29200.0
2010-09-01 15:20:00,25.47,25.49,25.42,25.46,78200.0,15.7442,15.7566,15.7133,15.738,78200.0
2010-09-01 15:30:00,25.45,25.5,25.44,25.47,61800.0,15.7319,15.7628,15.7257,15.7442,61800.0
2010-09-01 15:40:00,25.48,25.54,25.47,25.51,100900.0,15.7504,15.7875,15.7442,15.7689,100900.0
2010-09-01 15:50:00,25.52,25.53,25.48,25.49,252200.0,15.7751,15.7813,15.7504,15.7566,252200.0
2010-09-02 09:30:00,25.54,25.59,25.39,25.51,67500.0,15.7875,15.8184,15.6948,15.7689,67500.0
2010-09-02 09:40:00,25.51,25.62,25.48,25.62,69400.0,15.7689,15.8369,15.7504,15.8369,69400.0
2010-09-02 09:50:00,25.62,25.64,25.61,25.64,37600.0,15.8369,15.8493,15.8308,15.8493,37600.0
2010-09-02 10:00:00,25.64,25.71,25.64,25.7,117100.0,15.8493,15.8926,15.8493,15.8864,117100.0
2010-09-02 10:10:00,25.69,25.78,25.69,25.76,112800.0,15.8802,15.9358,15.8802,15.9235,112800.0
2010-09-02 10:20:00,25.76,25.79,25.71,25.79,102200.0,15.9235,15.942,15.8926,15.942,102200.0
2010-09-02 10:30:00,25.79,25.81,25.75,25.79,92000.0,15.942,15.9544,15.9173,15.942,92000.0
2010-09-02 10:40:00,25.78,25.84,25.78,25.84,56600.0,15.9358,15.9729,15.9358,15.9729,56600.0
2010-09-02 10:50:00,25.84,25.87,25.83,25.84,61600.0,15.9729,15.9915,15.9667,15.9729,61600.0
2010-09-02 11:00:00,25.83,25.86,25.8,25.8,53500.0,15.9667,15.9853,15.9482,15.9482,53500.0
2010-09-02 11:10:00,25.81,25.83,25.79,25.83,45400.0,15.9544,15.9667,15.942,15.9667,45400.0
2010-09-02 11:20:00,25.82,25.85,25.81,25.85,56000.0,15.9606,15.9791,15.9544,15.9791,56000.0
2010-09-02 11:30:00,25.85,25.85,25.82,25.85,46400.0,15.9791,15.9791,15.9606,15.9791,46400.0
2010-09-02 11:40:00,25.85,25.9,25.84,25.86,37400.0,15.9791,16.01,15.9729,15.9853,37400.0
2010-09-02 11:50:00,25.86,25.89,25.86,25.88,28900.0,15.9853,16.0038,15.9853,15.9977,28900.0
2010-09-02 12:00:00,25.88,25.92,25.88,25.92,40600.0,15.9977,16.0224,15.9977,16.0224,40600.0
2010-09-02 12:10:00,25.92,25.93,25.89,25.89,42000.0,16.0224,16.0286,16.0038,16.0038,42000.0
2010-09-02 12:20:00,25.9,25.93,25.9,25.93,34800.0,16.01,16.0286,16.01,16.0286,34800.0
2010-09-02 12:30:00,25.93,25.95,25.92,25.94,37800.0,16.0286,16.0409,16.0224,16.0347,37800.0
2010-09-02 12:40:00,25.95,25.96,25.9,25.91,72900.0,16.0409,16.0471,16.01,16.0162,72900.0
2010-09-02 12:50:00,25.91,25.92,25.86,25.89,44500.0,16.0162,16.0224,15.9853,16.0038,44500.0
2010-09-02 13:00:00,25.89,25.9,25.88,25.9,24300.0,16.0038,16.01,15.9977,16.01,24300.0
2010-09-02 13:10:00,25.9,25.91,25.87,25.87,57300.0,16.01,16.0162,15.9915,15.9915,57300.0
2010-09-02 13:20:00,25.87,25.9,25.87,25.9,31000.0,15.9915,16.01,15.9915,16.01,31000.0
2010-09-02 13:30:00,25.9,25.91,25.87,25.87,74800.0,16.01,16.0162,15.9915,15.9915,74800.0
2010-09-02 13:40:00,25.88,25.9,25.88,25.9,38600.0,15.9977,16.01,15.9977,16.01,38600.0
2010-09-02 13:50:00,25.9,25.9,25.89,25.9,29000.0,16.01,16.01,16.0038,16.01,29000.0
2010-09-02 14:00:00,25.89,25.92,25.89,25.92,52500.0,16.0038,16.0224,16.0038,16.0224,52500.0
2010-09-02 14:10:00,25.92,25.94,25.91,25.93,86400.0,16.0224,16.0347,16.0162,16.0286,86400.0
2010-09-02 14:20:00,25.94,25.95,25.9,25.9,48900.0,16.0347,16.0409,16.01,16.01,48900.0
2010-09-02 14:30:00,25.9,25.92,25.9,25.92,37700.0,16.01,16.0224,16.01,16.0224,37700.0
2010-09-02 14:40:00,25.92,25.92,25.89,25.91,47000.0,16.0224,16.0224,16.0038,16.0162,47000.0
2010-09-02 14:50:00,25.91,25.93,25.88,25.9,67600.0,16.0162,16.0286,15.9977,16.01,67600.0
2010-09-02 15:00:00,25.9,25.9,25.84,25.88,117000.0,16.01,16.01,15.9729,15.9977,117000.0
2010-09-02 15:10:00,25.88,25.89,25.87,25.89,49800.0,15.9977,16.0038,15.9915,16.0038,49800.0
2010-09-02 15:20:00,25.89,25.9,25.88,25.9,72000.0,16.0038,16.01,15.9977,16.01,72000.0
2010-09-02 15:30:00,25.9,25.94,25.89,25.94,118500.0,16.01,16.0347,16.0038,16.0347,118500.0
2010-09-02 15:40:00,25.93,26.0,25.93,26.0,192400.0,16.0286,16.0718,16.0286,16.0718,192400.0
2010-09-02 15:50:00,26.0,26.01,25.99,26.01,249100.0,16.0718,16.078,16.0657,16.078,249100.0
2010-09-03 09:30:00,26.27,26.42,26.22,26.41,131300.0,16.2387,16.3315,16.2078,16.3253,131300.0
2010-09-03 09:40:00,26.4,26.46,26.38,26.45,118500.0,16.3191,16.3562,16.3067,16.35,118500.0
2010-09-03 09:50:00,26.45,26.46,26.43,26.46,70000.0,16.35,16.3562,16.3376,16.3562,70000.0
2010-09-03 10:00:00,26.45,26.47,26.33,26.34,159900.0,16.35,16.3624,16.2758,16.282,159900.0
2010-09-03 10:10:00,26.33,26.41,26.33,26.37,130400.0,16.2758,16.3253,16.2758,16.3005,130400.0
2010-09-03 10:20:00,26.38,26.4,26.29,26.35,109800.0,16.3067,16.3191,16.2511,16.2882,109800.0
2010-09-03 10:30:00,26.36,26.36,26.29,26.34,94400.0,16.2944,16.2944,16.2511,16.282,94400.0
2010-09-03 10:40:00,26.34,26.37,26.33,26.35,49900.0,16.282,16.3005,16.2758,16.2882,49900.0
2010-09-03 10:50:00,26.35,26.36,26.3,26.34,60200.0,16.2882,16.2944,16.2573,16.282,60200.0
2010-09-03 11:00:00,26.33,26.36,26.3,26.36,50700.0,16.2758,16.2944,16.2573,16.2944,50700.0
2010-09-03 11:10:00,26.37,26.39,26.32,26.39,54500.0,16.3005,16.3129,16.2696,16.3129,54500.0
2010-09-03 11:20:00,26.39,26.39,26.35,26.36,37100.0,16.3129,16.3129,16.2882,16.2944,37100.0
2010-09-03 11:30:00,26.35,26.37,26.31,26.35,77600.0,16.2882,16.3005,16.2635,16.2882,77600.0
2010-09-03 11:40:00,26.35,26.38,26.34,26.36,35900.0,16.2882,16.3067,16.282,16.2944,35900.0
2010-09-03 11:50:00,26.35,26.37,26.32,26.35,32500.0,16.2882,16.3005,16.2696,16.2882,32500.0
2010-09-03 12:00:00,26.34,26.36,26.32,26.34,55100.0,16.282,16.2944,16.2696,16.282,55100.0
2010-09-03 12:10:00,26.35,26.35,26.32,26.34,47300.0,16.2882,16.2882,16.2696,16.282,47300.0
2010-09-03 12:20:00,26.34,26.35,26.32,26.34,26000.0,16.282,16.2882,16.2696,16.282,26000.0
2010-09-03 12:30:00,26.34,26.39,26.33,26.34,42500.0,16.282,16.3129,16.2758,16.282,42500.0
2010-09-03 12:40:00,26.34,26.36,26.32,26.35,49200.0,16.282,16.2944,16.2696,16.2882,49200.0
2010-09-03 12:50:00,26.34,26.39,26.33,26.36,54800.0,16.282,16.3129,16.2758,16.2944,54800.0
2010-09-03 13:00:00,26.37,26.39,26.35,26.35,32800.0,16.3005,16.3129,16.2882,16.2882,32800.0
2010-09-03 13:10:00,26.35,26.36,26.33,26.35,27500.0,16.2882,16.2944,16.2758,16.2882,27500.0
2010-09-03 13:20:00,26.35,26.35,26.31,26.31,42000.0,16.2882,16.2882,16.2635,16.2635,42000.0
2010-09-03 13:30:00,26.32,26.35,26.31,26.35,37400.0,16.2696,16.2882,16.2635,16.2882,37400.0
2010-09-03 13:40:00,26.35,26.35,26.31,26.33,39900.0,16.2882,16.2882,16.2635,16.2758,39900.0
2010-09-03 13:50:00,26.34,26.38,26.33,26.37,27100.0,16.282,16.3067,16.2758,16.3005,27100.0
2010-09-03 14:00:00,26.37,26.38,26.33,26.34,30600.0,16.3005,16.3067,16.2758,16.282,30600.0
2010-09-03 14:10:00,26.34,26.34,26.31,26.33,43700.0,16.282,16.282,16.2635,16.2758,43700.0
2010-09-03 14:20:00,26.34,26.35,26.32,26.33,19800.0,16.282,16.2882,16.2696,16.2758,19800.0
2010-09-03 14:30:00,26.32,26.34,26.3,26.33,46000.0,16.2696,16.282,16.2573,16.2758,46000.0
2010-09-03 14:40:00,26.33,26.33,26.25,26.26,76700.0,16.2758,16.2758,16.2264,16.2326,76700.0
2010-09-03 14:50:00,26.26,26.27,26.23,26.24,36400.0,16.2326,16.2387,16.214,16.2202,36400.0
2010-09-03 15:00:00,26.24,26.26,26.23,26.25,44000.0,16.2202,16.2326,16.214,16.2264,44000.0
2010-09-03 15:10:00,26.25,26.26,26.23,26.25,49700.0,16.2264,16.2326,16.214,16.2264,49700.0
2010-09-03 15:20:00,26.24,26.25,26.24,26.25,36200.0,16.2202,16.2264,16.2202,16.2264,36200.0
2010-09-03 15:30:00,26.25,26.25,26.21,26.24,60000.0,16.2264,16.2264,16.2016,16.2202,60000.0
2010-09-03 15:40:00,26.24,26.28,26.23,26.26,162400.0,16.2202,16.2449,16.214,16.2326,162400.0
2010-09-03 15:50:00,26.26,26.29,26.24,26.29,153000.0,16.2326,16.2511,16.2202,16.2511,153000.0
2010-09-07 09:30:00,26.16,26.28,26.03,26.11,78000.0,16.1707,16.2449,16.0904,16.1398,78000.0
2010-09-07 09:40:00,26.13,26.17,26.09,26.1,41100.0,16.1522,16.1769,16.1275,16.1336,41100.0
2010-09-07 09:50:00,26.1,26.1,26.0,26.01,27100.0,16.1336,16.1336,16.0718,16.078,27100.0
2010-09-07 10:00:00,26.0,26.05,26.0,26.05,31500.0,16.0718,16.1027,16.0718,16.1027,31500.0
2010-09-07 10:10:00,26.04,26.07,26.03,26.06,24700.0,16.0966,16.1151,16.0904,16.1089,24700.0
2010-09-07 10:20:00,26.05,26.06,26.01,26.04,31100.0,16.1027,16.1089,16.078,16.0966,31100.0
2010-09-07 10:30:00,26.03,26.03,25.99,26.01,31200.0,16.0904,16.0904,16.0657,16.078,31200.0
2010-09-07 10:40:00,26.0,26.02,26.0,26.0,19800.0,16.0718,16.0842,16.0718,16.0718,19800.0
2010-09-07 10:50:00,26.0,26.02,25.95,25.99,24700.0,16.0718,16.0842,16.0409,16.0657,24700.0
2010-09-07 11:00:00,25.99,26.0,25.94,25.96,28600.0,16.0657,16.0718,16.0347,16.0471,28600.0
2010-09-07 11:10:00,25.97,25.98,25.94,25.95,21600.0,16.0533,16.0595,16.0347,16.0409,21600.0
2010-09-07 11:20:00,25.96,25.96,25.95,25.96,53900.0,16.0471,16.0471,16.0409,16.0471,53900.0
2010-09-07 11:30:00,25.96,25.97,25.9,25.91,57500.0,16.0471,16.0533,16.01,16.0162,57500.0
2010-09-07 11:40:00,25.9,25.91,25.88,25.89,19900.0,16.01,16.0162,15.9977,16.0038,19900.0
2010-09-07 11:50:00,25.89,25.89,25.86,25.88,81900.0,16.0038,16.0038,15.9853,15.9977,81900.0
2010-09-07 12:00:00,25.88,25.88,25.87,25.88,20400.0,15.9977,15.9977,15.9915,15.9977,20400.0
2010-09-07 12:10:00,25.87,25.88,25.87,25.87,8100.0,15.9915,15.9977,15.9915,15.9915,8100.0
2010-09-07 12:20:00,25.88,25.88,25.83,25.83,24300.0,15.9977,15.9977,15.9667,15.9667,24300.0
2010-09-07 12:30:00,25.83,25.84,25.8,25.8,27800.0,15.9667,15.9729,15.9482,15.9482,27800.0
2010-09-07 12:40:00,25.81,25.81,25.8,25.81,38300.0,15.9544,15.9544,15.9482,15.9544,38300.0
2010-09-07 12:50:00,25.81,25.81,25.78,25.78,20600.0,15.9544,15.9544,15.9358,15.9358,20600.0
2010-09-07 13:00:00,25.79,25.79,25.75,25.77,36000.0,15.942,15.942,15.9173,15.9297,36000.0
2010-09-07 13:10:00,25.77,25.8,25.76,25.79,24700.0,15.9297,15.9482,15.9235,15.942,24700.0
2010-09-07 13:20:00,25.78,25.79,25.75,25.78,36900.0,15.9358,15.942,15.9173,15.9358,36900.0
2010-09-07 13:30:00,25.78,25.8,25.77,25.8,14100.0,15.9358,15.9482,15.9297,15.9482,14100.0
2010-09-07 13:40:00,25.79,25.8,25.77,25.79,16800.0,15.942,15.9482,15.9297,15.942,16800.0
2010-09-07 13:50:00,25.79,25.83,25.79,25.83,30100.0,15.942,15.9667,15.942,15.9667,30100.0
2010-09-07 14:00:00,25.83,25.83,25.81,25.82,18200.0,15.9667,15.9667,15.9544,15.9606,18200.0
2010-09-07 14:10:00,25.82,25.83,25.81,25.82,51100.0,15.9606,15.9667,15.9544,15.9606,51100.0
2010-09-07 14:20:00,25.81,25.81,25.76,25.76,42100.0,15.9544,15.9544,15.9235,15.9235,42100.0
2010-09-07 14:30:00,25.77,25.78,25.75,25.76,42600.0,15.9297,15.9358,15.9173,15.9235,42600.0
2010-09-07 14:40:00,25.76,25.77,25.75,25.77,30600.0,15.9235,15.9297,15.9173,15.9297,30600.0
2010-09-07 14:50:00,25.77,25.77,25.72,25.72,42300.0,15.9297,15.9297,15.8988,15.8988,42300.0
2010-09-07 15:00:00,25.72,25.72,25.7,25.71,70900.0,15.8988,15.8988,15.8864,15.8926,70900.0
2010-09-07 15:10:00,25.71,25.71,25.7,25.7,59700.0,15.8926,15.8926,15.8864,15.8864,59700.0
2010-09-07 15:20:00,25.7,25.71,25.68,25.7,76900.0,15.8864,15.8926,15.874,15.8864,76900.0
2010-09-07 15:30:00,25.71,25.77,25.7,25.76,48000.0,15.8926,15.9297,15.8864,15.9235,48000.0
2010-09-07 15:40:00,25.77,25.77,25.74,25.74,73300.0,15.9297,15.9297,15.9111,15.9111,73300.0
2010-09-07 15:50:00,25.75,25.75,25.69,25.7,233800.0,15.9173,15.9173,15.8802,15.8864,233800.0
2010-09-08 09:30:00,25.79,25.82,25.75,25.81,65200.0,15.942,15.9606,15.9173,15.9544,65200.0
2010-09-08 09:40:00,25.81,25.85,25.79,25.81,70900.0,15.9544,15.9791,15.942,15.9544,70900.0
2010-09-08 09:50:00,25.81,25.82,25.74,25.81,35800.0,15.9544,15.9606,15.9111,15.9544,35800.0
2010-09-08 10:00:00,25.81,25.86,25.8,25.81,69700.0,15.9544,15.9853,15.9482,15.9544,69700.0
2010-09-08 10:10:00,25.82,25.88,25.81,25.82,70500.0,15.9606,15.9977,15.9544,15.9606,70500.0
2010-09-08 10:20:00,25.81,25.85,25.79,25.82,47700.0,15.9544,15.9791,15.942,15.9606,47700.0
2010-09-08 10:30:00,25.81,25.86,25.8,25.85,42800.0,15.9544,15.9853,15.9482,15.9791,42800.0
2010-09-08 10:40:00,25.85,25.86,25.81,25.81,44600.0,15.9791,15.9853,15.9544,15.9544,44600.0
2010-09-08 10:50:00,25.82,25.82,25.78,25.78,49900.0,15.9606,15.9606,15.9358,15.9358,49900.0
2010-09-08 11:00:00,25.78,25.81,25.77,25.79,54900.0,15.9358,15.9544,15.9297,15.942,54900.0
2010-09-08 11:10:00,25.8,25.81,25.79,25.79,33900.0,15.9482,15.9544,15.942,15.942,33900.0
2010-09-08 11:20:00,25.8,25.8,25.79,25.8,9900.0,15.9482,15.9482,15.942,15.9482,9900.0
2010-09-08 11:30:00,25.8,25.81,25.79,25.79,19200.0,15.9482,15.9544,15.942,15.942,19200.0
2010-09-08 11:40:00,25.79,25.82,25.78,25.82,20900.0,15.942,15.9606,15.9358,15.9606,20900.0
2010-09-08 11:50:00,25.82,25.82,25.79,25.81,30200.0,15.9606,15.9606,15.942,15.9544,30200.0
2010-09-08 12:00:00,25.81,25.82,25.8,25.81,25800.0,15.9544,15.9606,15.9482,15.9544,25800.0
2010-09-08 12:10:00,25.82,25.82,25.8,25.81,39500.0,15.9606,15.9606,15.9482,15.9544,39500.0
2010-09-08 12:20:00,25.82,25.83,25.82,25.82,74100.0,15.9606,15.9667,15.9606,15.9606,74100.0
2010-09-08 12:30:00,25.83,25.86,25.82,25.85,32200.0,15.9667,15.9853,15.9606,15.9791,32200.0
2010-09-08 12:40:00,25.85,25.86,25.83,25.83,88800.0,15.9791,15.9853,15.9667,15.9667,88800.0
2010-09-08 12:50:00,25.84,25.85,25.83,25.85,39300.0,15.9729,15.9791,15.9667,15.9791,39300.0
2010-09-08 13:00:00,25.85,25.85,25.83,25.84,15300.0,15.9791,15.9791,15.9667,15.9729,15300.0
2010-09-08 13:10:00,25.84,25.85,25.83,25.84,17600.0,15.9729,15.9791,15.9667,15.9729,17600.0
2010-09-08 13:20:00,25.84,25.86,25.83,25.86,29900.0,15.9729,15.9853,15.9667,15.9853,29900.0
2010-09-08 13:30:00,25.87,25.87,25.8,25.8,25000.0,15.9915,15.9915,15.9482,15.9482,25000.0
2010-09-08 13:40:00,25.8,25.8,25.74,25.76,45700.0,15.9482,15.9482,15.9111,15.9235,45700.0
2010-09-08 13:50:00,25.76,25.79,25.75,25.79,22300.0,15.9235,15.942,15.9173,15.942,22300.0
2010-09-08 14:00:00,25.78,25.78,25.73,25.76,38200.0,15.9358,15.9358,15.9049,15.9235,38200.0
2010-09-08 14:10:00,25.76,25.79,25.74,25.79,18800.0,15.9235,15.942,15.9111,15.942,18800.0
2010-09-08 14:20:00,25.79,25.81,25.78,25.8,26600.0,15.942,15.9544,15.9358,15.9482,26600.0
2010-09-08 14:30:00,25.81,25.82,25.8,25.81,25900.0,15.9544,15.9606,15.9482,15.9544,25900.0
2010-09-08 14:40:00,25.8,25.83,25.8,25.8,44800.0,15.9482,15.9667,15.9482,15.9482,44800.0
2010-09-08 14:50:00,25.8,25.81,25.78,25.8,34000.0,15.9482,15.9544,15.9358,15.9482,34000.0
2010-09-08 15:00:00,25.8,25.83,25.79,25.81,53200.0,15.9482,15.9667,15.942,15.9544,53200.0
2010-09-08 15:10:00,25.81,25.82,25.79,25.79,35100.0,15.9544,15.9606,15.942,15.942,35100.0
2010-09-08 15:20:00,25.79,25.82,25.74,25.75,52100.0,15.942,15.9606,15.9111,15.9173,52100.0
2010-09-08 15:30:00,25.74,25.81,25.74,25.79,50400.0,15.9111,15.9544,15.9111,15.942,50400.0
2010-09-08 15:40:00,25.8,25.8,25.73,25.75,68800.0,15.9482,15.9482,15.9049,15.9173,68800.0
2010-09-08 15:50:00,25.75,25.77,25.72,25.76,125000.0,15.9173,15.9297,15.8988,15.9235,125000.0
2010-09-09 09:30:00,26.07,26.09,25.83,25.89,78100.0,16.1151,16.1275,15.9667,16.0038,78100.0
2010-09-09 09:40:00,25.9,25.92,25.86,25.9,101600.0,16.01,16.0224,15.9853,16.01,101600.0
2010-09-09 09:50:00,25.9,25.93,25.85,25.85,144200.0,16.01,16.0286,15.9791,15.9791,144200.0
2010-09-09 10:00:00,25.87,25.91,25.85,25.87,109400.0,15.9915,16.0162,15.9791,15.9915,109400.0
2010-09-09 10:10:00,25.87,25.88,25.81,25.83,106800.0,15.9915,15.9977,15.9544,15.9667,106800.0
2010-09-09 10:20:00,25.83,25.87,25.83,25.87,21200.0,15.9667,15.9915,15.9667,15.9915,21200.0
2010-09-09 10:30:00,25.86,25.86,25.79,25.85,38100.0,15.9853,15.9853,15.942,15.9791,38100.0
2010-09-09 10:40:00,25.85,25.9,25.84,25.89,16800.0,15.9791,16.01,15.9729,16.0038,16800.0
2010-09-09 10:50:00,25.89,25.89,25.8,25.8,94000.0,16.0038,16.0038,15.9482,15.9482,94000.0
2010-09-09 11:00:00,25.8,25.87,25.8,25.85,20600.0,15.9482,15.9915,15.9482,15.9791,20600.0
2010-09-09 11:10:00,25.85,25.89,25.84,25.84,50900.0,15.9791,16.0038,15.9729,15.9729,50900.0
2010-09-09 11:20:00,25.84,25.89,25.84,25.88,23500.0,15.9729,16.0038,15.9729,15.9977,23500.0
2010-09-09 11:30:00,25.88,25.9,25.84,25.89,39000.0,15.9977,16.01,15.9729,16.0038,39000.0
2010-09-09 11:40:00,25.89,25.91,25.87,25.91,39200.0,16.0038,16.0162,15.9915,16.0162,39200.0
2010-09-09 11:50:00,25.91,25.99,25.91,25.94,133600.0,16.0162,16.0657,16.0162,16.0347,133600.0
2010-09-09 12:00:00,25.94,25.98,25.9,25.9,148200.0,16.0347,16.0595,16.01,16.01,148200.0
2010-09-09 12:10:00,25.91,25.92,25.9,25.91,26700.0,16.0162,16.0224,16.01,16.0162,26700.0
2010-09-09 12:20:00,25.91,25.92,25.89,25.9,18000.0,16.0162,16.0224,16.0038,16.01,18000.0
2010-09-09 12:30:00,25.89,25.89,25.86,25.88,55400.0,16.0038,16.0038,15.9853,15.9977,55400.0
2010-09-09 12:40:00,25.89,25.9,25.84,25.86,46200.0,16.0038,16.01,15.9729,15.9853,46200.0
2010-09-09 12:50:00,25.86,25.88,25.83,25.83,51700.0,15.9853,15.9977,15.9667,15.9667,51700.0
2010-09-09 13:00:00,25.82,25.85,25.8,25.81,47400.0,15.9606,15.9791,15.9482,15.9544,47400.0
2010-09-09 13:10:00,25.81,25.81,25.77,25.81,36200.0,15.9544,15.9544,15.9297,15.9544,36200.0
2010-09-09 13:20:00,25.81,25.82,25.75,25.75,98800.0,15.9544,15.9606,15.9173,15.9173,98800.0
2010-09-09 13:30:00,25.75,25.8,25.74,25.77,40400.0,15.9173,15.9482,15.9111,15.9297,40400.0
2010-09-09 13:40:00,25.78,25.78,25.74,25.78,45300.0,15.9358,15.9358,15.9111,15.9358,45300.0
2010-09-09 13:50:00,25.79,25.79,25.68,25.72,74100.0,15.942,15.942,15.874,15.8988,74100.0
2010-09-09 14:00:00,25.71,25.77,25.71,25.73,19200.0,15.8926,15.9297,15.8926,15.9049,19200.0
2010-09-09 14:10:00,25.73,25.74,25.7,25.74,30900.0,15.9049,15.9111,15.8864,15.9111,30900.0
2010-09-09 14:20:00,25.74,25.76,25.71,25.74,25400.0,15.9111,15.9235,15.8926,15.9111,25400.0
2010-09-09 14:30:00,25.73,25.79,25.73,25.74,52700.0,15.9049,15.942,15.9049,15.9111,52700.0
2010-09-09 14:40:00,25.74,25.75,25.72,25.75,21300.0,15.9111,15.9173,15.8988,15.9173,21300.0
2010-09-09 14:50:00,25.75,25.77,25.74,25.76,59000.0,15.9173,15.9297,15.9111,15.9235,59000.0
2010-09-09 15:00:00,25.77,25.77,25.76,25.77,27400.0,15.9297,15.9297,15.9235,15.9297,27400.0
2010-09-09 15:10:00,25.76,25.77,25.76,25.76,60100.0,15.9235,15.9297,15.9235,15.9235,60100.0
2010-09-09 15:20:00,25.77,25.79,25.76,25.79,45800.0,15.9297,15.942,15.9235,15.942,45800.0
2010-09-09 15:30:00,25.79,25.83,25.78,25.83,68500.0,15.942,15.9667,15.9358,15.9667,68500.0
2010-09-09 15:40:00,25.83,25.83,25.79,25.8,57900.0,15.9667,15.9667,15.942,15.9482,57900.0
2010-09-09 15:50:00,25.8,25.8,25.76,25.78,146300.0,15.9482,15.9482,15.9235,15.9358,146300.0
2010-09-10 09:30:00,25.85,25.94,25.81,25.85,83500.0,15.9791,16.0347,15.9544,15.9791,83500.0
2010-09-10 09:40:00,25.84,25.87,25.83,25.83,56000.0,15.9729,15.9915,15.9667,15.9667,56000.0
2010-09-10 09:50:00,25.83,25.9,25.83,25.86,81200.0,15.9667,16.01,15.9667,15.9853,81200.0
2010-09-10 10:00:00,25.85,25.88,25.85,25.86,40500.0,15.9791,15.9977,15.9791,15.9853,40500.0
2010-09-10 10:10:00,25.87,25.9,25.84,25.89,78700.0,15.9915,16.01,15.9729,16.0038,78700.0
2010-09-10 10:20:00,25.89,25.91,25.88,25.89,71700.0,16.0038,16.0162,15.9977,16.0038,71700.0
2010-09-10 10:30:00,25.89,25.9,25.87,25.87,67400.0,16.0038,16.01,15.9915,15.9915,67400.0
2010-09-10 10:40:00,25.88,25.89,25.87,25.87,38700.0,15.9977,16.0038,15.9915,15.9915,38700.0
2010-09-10 10:50:00,25.87,25.89,25.87,25.89,35000.0,15.9915,16.0038,15.9915,16.0038,35000.0
2010-09-10 11:00:00,25.88,25.89,25.81,25.81,49000.0,15.9977,16.0038,15.9544,15.9544,49000.0
2010-09-10 11:10:00,25.81,25.82,25.78,25.79,43300.0,15.9544,15.9606,15.9358,15.942,43300.0
2010-09-10 11:20:00,25.79,25.83,25.79,25.83,54000.0,15.942,15.9667,15.942,15.9667,54000.0
2010-09-10 11:30:00,25.82,25.83,25.78,25.78,38200.0,15.9606,15.9667,15.9358,15.9358,38200.0
2010-09-10 11:40:00,25.77,25.78,25.75,25.76,43800.0,15.9297,15.9358,15.9173,15.9235,43800.0
2010-09-10 11:50:00,25.76,25.77,25.73,25.73,32400.0,15.9235,15.9297,15.9049,15.9049,32400.0
2010-09-10 12:00:00,25.74,25.74,25.71,25.71,25900.0,15.9111,15.9111,15.8926,15.8926,25900.0
2010-09-10 12:10:00,25.71,25.73,25.71,25.72,22500.0,15.8926,15.9049,15.8926,15.8988,22500.0
2010-09-10 12:20:00,25.73,25.75,25.72,25.75,17200.0,15.9049,15.9173,15.8988,15.9173,17200.0
2010-09-10 12:30:00,25.75,25.75,25.72,25.74,27200.0,15.9173,15.9173,15.8988,15.9111,27200.0
2010-09-10 12:40:00,25.73,25.78,25.73,25.78,19300.0,15.9049,15.9358,15.9049,15.9358,19300.0
2010-09-10 12:50:00,25.78,25.8,25.77,25.78,22900.0,15.9358,15.9482,15.9297,15.9358,22900.0
2010-09-10 13:00:00,25.78,25.8,25.78,25.8,12500.0,15.9358,15.9482,15.9358,15.9482,12500.0
2010-09-10 13:10:00,25.79,25.79,25.74,25.77,157600.0,15.942,15.942,15.9111,15.9297,157600.0
2010-09-10 13:20:00,25.77,25.78,25.76,25.78,15400.0,15.9297,15.9358,15.9235,15.9358,15400.0
2010-09-10 13:30:00,25.78,25.82,25.77,25.8,56500.0,15.9358,15.9606,15.9297,15.9482,56500.0
2010-09-10 13:40:00,25.8,25.8,25.76,25.77,19200.0,15.9482,15.9482,15.9235,15.9297,19200.0
2010-09-10 13:50:00,25.77,25.81,25.76,25.81,25200.0,15.9297,15.9544,15.9235,15.9544,25200.0
2010-09-10 14:00:00,25.81,25.85,25.8,25.82,31600.0,15.9544,15.9791,15.9482,15.9606,31600.0
2010-09-10 14:10:00,25.82,25.84,25.81,25.81,21000.0,15.9606,15.9729,15.9544,15.9544,21000.0
2010-09-10 14:20:00,25.81,25.88,25.8,25.84,294600.0,15.9544,15.9977,15.9482,15.9729,294600.0
2010-09-10 14:30:00,25.85,25.86,25.84,25.86,63700.0,15.9791,15.9853,15.9729,15.9853,63700.0
2010-09-10 14:40:00,25.86,25.89,25.84,25.85,150800.0,15.9853,16.0038,15.9729,15.9791,150800.0
2010-09-10 14:50:00,25.84,25.86,25.84,25.86,42300.0,15.9729,15.9853,15.9729,15.9853,42300.0
2010-09-10 15:00:00,25.86,25.87,25.85,25.86,26700.0,15.9853,15.9915,15.9791,15.9853,26700.0
2010-09-10 15:10:00,25.87,25.89,25.86,25.88,56000.0,15.9915,16.0038,15.9853,15.9977,56000.0
2010-09-10 15:20:00,25.89,25.89,25.87,25.88,155000.0,16.0038,16.0038,15.9915,15.9977,155000.0
2010-09-10 15:30:00,25.87,25.88,25.84,25.84,70600.0,15.9915,15.9977,15.9729,15.9729,70600.0
2010-09-10 15:40:00,25.84,25.85,25.82,25.83,74600.0,15.9729,15.9791,15.9606,15.9667,74600.0
2010-09-10 15:50:00,25.83,25.85,25.82,25.83,199000.0,15.9667,15.9791,15.9606,15.9667,199000.0
2010-09-13 09:30:00,26.17,26.17,26.01,26.08,135300.0,16.1769,16.1769,16.078,16.1213,135300.0
2010-09-13 09:40:00,26.08,26.1,25.93,25.94,86500.0,16.1213,16.1336,16.0286,16.0347,86500.0
2010-09-13 09:50:00,25.94,25.97,25.93,25.97,28200.0,16.0347,16.0533,16.0286,16.0533,28200.0
2010-09-13 10:00:00,25.96,26.02,25.96,26.0,44000.0,16.0471,16.0842,16.0471,16.0718,44000.0
2010-09-13 10:10:00,26.0,26.02,25.99,25.99,53400.0,16.0718,16.0842,16.0657,16.0657,53400.0
2010-09-13 10:20:00,25.99,26.02,25.97,26.0,32300.0,16.0657,16.0842,16.0533,16.0718,32300.0
2010-09-13 10:30:00,26.0,26.04,25.99,26.01,73800.0,16.0718,16.0966,16.0657,16.078,73800.0
2010-09-13 10:40:00,26.02,26.02,25.97,26.0,70100.0,16.0842,16.0842,16.0533,16.0718,70100.0
2010-09-13 10:50:00,25.99,26.0,25.96,25.97,40600.0,16.0657,16.0718,16.0471,16.0533,40600.0
2010-09-13 11:00:00,25.96,25.97,25.96,25.96,20900.0,16.0471,16.0533,16.0471,16.0471,20900.0
2010-09-13 11:10:00,25.97,26.03,25.96,26.02,56200.0,16.0533,16.0904,16.0471,16.0842,56200.0
2010-09-13 11:20:00,26.02,26.02,25.99,25.99,58600.0,16.0842,16.0842,16.0657,16.0657,58600.0
2010-09-13 11:30:00,26.0,26.02,25.98,25.99,94600.0,16.0718,16.0842,16.0595,16.0657,94600.0
2010-09-13 11:40:00,25.99,26.03,25.98,26.01,38000.0,16.0657,16.0904,16.0595,16.078,38000.0
2010-09-13 11:50:00,26.01,26.02,25.99,25.99,43300.0,16.078,16.0842,16.0657,16.0657,43300.0
2010-09-13 12:00:00,26.0,26.0,25.98,25.99,31200.0,16.0718,16.0718,16.0595,16.0657,31200.0
2010-09-13 12:10:00,26.0,26.01,25.94,25.98,53100.0,16.0718,16.078,16.0347,16.0595,53100.0
2010-09-13 12:20:00,25.98,25.98,25.91,25.98,44500.0,16.0595,16.0595,16.0162,16.0595,44500.0
2010-09-13 12:30:00,25.98,26.0,25.95,25.96,87000.0,16.0595,16.0718,16.0409,16.0471,87000.0
2010-09-13 12:40:00,25.96,26.0,25.95,26.0,48000.0,16.0471,16.0718,16.0409,16.0718,48000.0
2010-09-13 12:50:00,26.0,26.0,25.95,25.99,33000.0,16.0718,16.0718,16.0409,16.0657,33000.0
2010-09-13 13:00:00,25.99,26.01,25.98,25.99,18600.0,16.0657,16.078,16.0595,16.0657,18600.0
2010-09-13 13:10:00,25.99,25.99,25.98,25.99,20300.0,16.0657,16.0657,16.0595,16.0657,20300.0
2010-09-13 13:20:00,25.99,26.05,25.99,26.0,50300.0,16.0657,16.1027,16.0657,16.0718,50300.0
2010-09-13 13:30:00,26.0,26.04,25.99,26.04,35100.0,16.0718,16.0966,16.0657,16.0966,35100.0
2010-09-13 13:40:00,26.04,26.04,26.0,26.0,47000.0,16.0966,16.0966,16.0718,16.0718,47000.0
2010-09-13 13:50:00,26.0,26.01,25.99,26.0,36500.0,16.0718,16.078,16.0657,16.0718,36500.0
2010-09-13 14:00:00,26.0,26.0,25.96,26.0,35200.0,16.0718,16.0718,16.0471,16.0718,35200.0
2010-09-13 14:10:00,26.0,26.01,25.99,26.0,48900.0,16.0718,16.078,16.0657,16.0718,48900.0
2010-09-13 14:20:00,26.01,26.01,25.97,25.99,69200.0,16.078,16.078,16.0533,16.0657,69200.0
2010-09-13 14:30:00,25.98,25.99,25.98,25.98,10400.0,16.0595,16.0657,16.0595,16.0595,10400.0
2010-09-13 14:40:00,25.98,26.0,25.98,25.99,36000.0,16.0595,16.0718,16.0595,16.0657,36000.0
2010-09-13 14:50:00,25.99,26.01,25.98,26.0,17500.0,16.0657,16.078,16.0595,16.0718,17500.0
2010-09-13 15:00:00,26.01,26.01,25.97,25.98,40100.0,16.078,16.078,16.0533,16.0595,40100.0
2010-09-13 15:10:00,25.97,25.99,25.97,25.98,76300.0,16.0533,16.0657,16.0533,16.0595,76300.0
2010-09-13 15:20:00,25.97,25.99,25.97,25.99,110200.0,16.0533,16.0657,16.0533,16.0657,110200.0
2010-09-13 15:30:00,25.99,26.0,25.99,26.0,172900.0,16.0657,16.0718,16.0657,16.0718,172900.0
2010-09-13 15:40:00,26.0,26.01,25.97,25.97,221300.0,16.0718,16.078,16.0533,16.0533,221300.0
2010-09-13 15:50:00,25.98,26.0,25.97,25.99,258900.0,16.0595,16.0718,16.0533,16.0657,258900.0
2010-09-14 09:30:00,25.99,26.09,25.82,25.92,58500.0,16.0657,16.1275,15.9606,16.0224,58500.0
2010-09-14 09:40:00,25.92,25.92,25.84,25.87,61800.0,16.0224,16.0224,15.9729,15.9915,61800.0
2010-09-14 09:50:00,25.86,25.93,25.86,25.92,90300.0,15.9853,16.0286,15.9853,16.0224,90300.0
2010-09-14 10:00:00,25.93,25.95,25.8,25.81,222200.0,16.0286,16.0409,15.9482,15.9544,222200.0
2010-09-14 10:10:00,25.82,25.83,25.78,25.83,38300.0,15.9606,15.9667,15.9358,15.9667,38300.0
2010-09-14 10:20:00,25.83,25.83,25.79,25.83,57700.0,15.9667,15.9667,15.942,15.9667,57700.0
2010-09-14 10:30:00,25.83,25.83,25.77,25.78,48700.0,15.9667,15.9667,15.9297,15.9358,48700.0
2010-09-14 10:40:00,25.78,25.88,25.77,25.87,123000.0,15.9358,15.9977,15.9297,15.9915,123000.0
2010-09-14 10:50:00,25.87,25.91,25.86,25.9,20900.0,15.9915,16.0162,15.9853,16.01,20900.0
2010-09-14 11:00:00,25.9,25.92,25.9,25.92,30600.0,16.01,16.0224,16.01,16.0224,30600.0
2010-09-14 11:10:00,25.92,25.94,25.9,25.92,42700.0,16.0224,16.0347,16.01,16.0224,42700.0
2010-09-14 11:20:00,25.91,25.91,25.88,25.9,21800.0,16.0162,16.0162,15.9977,16.01,21800.0
2010-09-14 11:30:00,25.9,25.93,25.9,25.92,26700.0,16.01,16.0286,16.01,16.0224,26700.0
2010-09-14 11:40:00,25.92,25.98,25.92,25.96,63400.0,16.0224,16.0595,16.0224,16.0471,63400.0
2010-09-14 11:50:00,25.97,25.97,25.93,25.94,59400.0,16.0533,16.0533,16.0286,16.0347,59400.0
2010-09-14 12:00:00,25.94,25.95,25.91,25.91,76100.0,16.0347,16.0409,16.0162,16.0162,76100.0
2010-09-14 12:10:00,25.91,25.92,25.88,25.9,65700.0,16.0162,16.0224,15.9977,16.01,65700.0
2010-09-14 12:20:00,25.9,25.94,25.89,25.92,51200.0,16.01,16.0347,16.0038,16.0224,51200.0
2010-09-14 12:30:00,25.93,25.93,25.91,25.92,17300.0,16.0286,16.0286,16.0162,16.0224,17300.0
2010-09-14 12:40:00,25.91,25.93,25.9,25.9,20400.0,16.0162,16.0286,16.01,16.01,20400.0
2010-09-14 12:50:00,25.9,25.93,25.89,25.93,28200.0,16.01,16.0286,16.0038,16.0286,28200.0
2010-09-14 13:00:00,25.93,25.93,25.92,25.93,35600.0,16.0286,16.0286,16.0224,16.0286,35600.0
2010-09-14 13:10:00,25.93,25.93,25.9,25.9,16800.0,16.0286,16.0286,16.01,16.01,16800.0
2010-09-14 13:20:00,25.91,25.91,25.84,25.85,62100.0,16.0162,16.0162,15.9729,15.9791,62100.0
2010-09-14 13:30:00,25.85,25.86,25.83,25.85,149800.0,15.9791,15.9853,15.9667,15.9791,149800.0
2010-09-14 13:40:00,25.85,25.86,25.79,25.82,37300.0,15.9791,15.9853,15.942,15.9606,37300.0
2010-09-14 13:50:00,25.82,25.85,25.81,25.85,36700.0,15.9606,15.9791,15.9544,15.9791,36700.0
2010-09-14 14:00:00,25.85,25.88,25.83,25.88,22900.0,15.9791,15.9977,15.9667,15.9977,22900.0
2010-09-14 14:10:00,25.88,25.9,25.87,25.89,47300.0,15.9977,16.01,15.9915,16.0038,47300.0
2010-09-14 14:20:00,25.9,25.91,25.87,25.88,49900.0,16.01,16.0162,15.9915,15.9977,49900.0
2010-09-14 14:30:00,25.88,25.91,25.86,25.9,69600.0,15.9977,16.0162,15.9853,16.01,69600.0
2010-09-14 14:40:00,25.9,25.91,25.89,25.9,60500.0,16.01,16.0162,16.0038,16.01,60500.0
2010-09-14 14:50:00,25.91,25.92,25.9,25.91,44600.0,16.0162,16.0224,16.01,16.0162,44600.0
2010-09-14 15:00:00,25.91,25.93,25.91,25.93,49100.0,16.0162,16.0286,16.0162,16.0286,49100.0
2010-09-14 15:10:00,25.93,25.93,25.92,25.93,49200.0,16.0286,16.0286,16.0224,16.0286,49200.0
2010-09-14 15:20:00,25.93,25.96,25.92,25.96,91500.0,16.0286,16.0471,16.0224,16.0471,91500.0
2010-09-14 15:30:00,25.96,25.97,25.93,25.94,141900.0,16.0471,16.0533,16.0286,16.0347,141900.0
2010-09-14 15:40:00,25.94,25.95,25.88,25.91,108800.0,16.0347,16.0409,15.9977,16.0162,108800.0
2010-09-14 15:50:00,25.91,25.91,25.84,25.85,199000.0,16.0162,16.0162,15.9729,15.9791,199000.0
2010-09-15 09:30:00,25.85,25.98,25.78,25.78,100700.0,15.9791,16.0595,15.9358,15.9358,100700.0
2010-09-15 09:40:00,25.78,25.82,25.76,25.81,55900.0,15.9358,15.9606,15.9235,15.9544,55900.0
2010-09-15 09:50:00,25.82,25.86,25.79,25.86,45400.0,15.9606,15.9853,15.942,15.9853,45400.0
2010-09-15 10:00:00,25.86,25.89,25.82,25.85,40400.0,15.9853,16.0038,15.9606,15.9791,40400.0
2010-09-15 10:10:00,25.85,25.87,25.82,25.85,90000.0,15.9791,15.9915,15.9606,15.9791,90000.0
2010-09-15 10:20:00,25.85,25.86,25.81,25.84,59800.0,15.9791,15.9853,15.9544,15.9729,59800.0
2010-09-15 10:30:00,25.84,25.85,25.81,25.83,44600.0,15.9729,15.9791,15.9544,15.9667,44600.0
2010-09-15 10:40:00,25.84,25.87,25.83,25.83,92500.0,15.9729,15.9915,15.9667,15.9667,92500.0
2010-09-15 10:50:00,25.83,25.87,25.81,25.86,23000.0,15.9667,15.9915,15.9544,15.9853,23000.0
2010-09-15 11:00:00,25.87,25.88,25.81,25.82,60600.0,15.9915,15.9977,15.9544,15.9606,60600.0
2010-09-15 11:10:00,25.82,25.83,25.81,25.83,26700.0,15.9606,15.9667,15.9544,15.9667,26700.0
2010-09-15 11:20:00,25.83,25.87,25.82,25.86,23800.0,15.9667,15.9915,15.9606,15.9853,23800.0
2010-09-15 11:30:00,25.86,25.91,25.85,25.9,17000.0,15.9853,16.0162,15.9791,16.01,17000.0
2010-09-15 11:40:00,25.91,25.92,25.84,25.86,133100.0,16.0162,16.0224,15.9729,15.9853,133100.0
2010-09-15 11:50:00,25.87,25.89,25.84,25.87,41300.0,15.9915,16.0038,15.9729,15.9915,41300.0
2010-09-15 12:00:00,25.87,25.89,25.86,25.87,30900.0,15.9915,16.0038,15.9853,15.9915,30900.0
2010-09-15 12:10:00,25.88,25.88,25.85,25.88,39700.0,15.9977,15.9977,15.9791,15.9977,39700.0
2010-09-15 12:20:00,25.88,25.88,25.84,25.85,40400.0,15.9977,15.9977,15.9729,15.9791,40400.0
2010-09-15 12:30:00,25.86,25.87,25.85,25.86,13800.0,15.9853,15.9915,15.9791,15.9853,13800.0
2010-09-15 12:40:00,25.87,25.87,25.86,25.86,14200.0,15.9915,15.9915,15.9853,15.9853,14200.0
2010-09-15 12:50:00,25.86,25.87,25.84,25.85,41700.0,15.9853,15.9915,15.9729,15.9791,41700.0
2010-09-15 13:00:00,25.85,25.87,25.85,25.87,33700.0,15.9791,15.9915,15.9791,15.9915,33700.0
2010-09-15 13:10:00,25.87,25.87,25.8,25.83,67600.0,15.9915,15.9915,15.9482,15.9667,67600.0
2010-09-15 13:20:00,25.82,25.83,25.82,25.82,13800.0,15.9606,15.9667,15.9606,15.9606,13800.0
2010-09-15 13:30:00,25.82,25.82,25.8,25.82,23400.0,15.9606,15.9606,15.9482,15.9606,23400.0
2010-09-15 13:40:00,25.82,25.84,25.8,25.8,28200.0,15.9606,15.9729,15.9482,15.9482,28200.0
2010-09-15 13:50:00,25.81,25.84,25.81,25.84,26700.0,15.9544,15.9729,15.9544,15.9729,26700.0
2010-09-15 14:00:00,25.85,25.85,25.83,25.85,22700.0,15.9791,15.9791,15.9667,15.9791,22700.0
2010-09-15 14:10:00,25.85,25.85,25.82,25.83,24400.0,15.9791,15.9791,15.9606,15.9667,24400.0
2010-09-15 14:20:00,25.82,25.84,25.81,25.83,19500.0,15.9606,15.9729,15.9544,15.9667,19500.0
2010-09-15 14:30:00,25.83,25.84,25.82,25.83,39800.0,15.9667,15.9729,15.9606,15.9667,39800.0
2010-09-15 14:40:00,25.83,25.83,25.82,25.83,24900.0,15.9667,15.9667,15.9606,15.9667,24900.0
2010-09-15 14:50:00,25.83,25.89,25.82,25.88,55400.0,15.9667,16.0038,15.9606,15.9977,55400.0
2010-09-15 15:00:00,25.88,25.88,25.85,25.86,47100.0,15.9977,15.9977,15.9791,15.9853,47100.0
2010-09-15 15:10:00,25.87,25.89,25.86,25.89,37700.0,15.9915,16.0038,15.9853,16.0038,37700.0
2010-09-15 15:20:00,25.89,25.95,25.88,25.92,116900.0,16.0038,16.0409,15.9977,16.0224,116900.0
2010-09-15 15:30:00,25.93,25.93,25.9,25.92,176100.0,16.0286,16.0286,16.01,16.0224,176100.0
2010-09-15 15:40:00,25.92,25.92,25.88,25.9,139300.0,16.0224,16.0224,15.9977,16.01,139300.0
2010-09-15 15:50:00,25.9,25.9,25.85,25.85,297200.0,16.01,16.01,15.9791,15.9791,297200.0
2010-09-16 09:30:00,25.77,25.9,25.76,25.84,76300.0,15.9297,16.01,15.9235,15.9729,76300.0
2010-09-16 09:40:00,25.84,25.84,25.78,25.83,57200.0,15.9729,15.9729,15.9358,15.9667,57200.0
2010-09-16 09:50:00,25.83,25.9,25.82,25.88,36400.0,15.9667,16.01,15.9606,15.9977,36400.0
2010-09-16 10:00:00,25.87,25.87,25.8,25.85,92900.0,15.9915,15.9915,15.9482,15.9791,92900.0
2010-09-16 10:10:00,25.85,25.86,25.82,25.85,103500.0,15.9791,15.9853,15.9606,15.9791,103500.0
2010-09-16 10:20:00,25.86,25.89,25.84,25.84,69400.0,15.9853,16.0038,15.9729,15.9729,69400.0
2010-09-16 10:30:00,25.85,25.87,25.82,25.86,92600.0,15.9791,15.9915,15.9606,15.9853,92600.0
2010-09-16 10:40:00,25.86,25.91,25.86,25.9,66800.0,15.9853,16.0162,15.9853,16.01,66800.0
2010-09-16 10:50:00,25.89,25.95,25.89,25.9,107900.0,16.0038,16.0409,16.0038,16.01,107900.0
2010-09-16 11:00:00,25.9,25.94,25.89,25.94,67700.0,16.01,16.0347,16.0038,16.0347,67700.0
2010-09-16 11:10:00,25.94,25.97,25.94,25.95,71500.0,16.0347,16.0533,16.0347,16.0409,71500.0
2010-09-16 11:20:00,25.95,25.97,25.93,25.96,103400.0,16.0409,16.0533,16.0286,16.0471,103400.0
2010-09-16 11:30:00,25.96,26.0,25.96,25.99,38100.0,16.0471,16.0718,16.0471,16.0657,38100.0
2010-09-16 11:40:00,25.99,25.99,25.95,25.95,64100.0,16.0657,16.0657,16.0409,16.0409,64100.0
2010-09-16 11:50:00,25.95,25.97,25.95,25.97,18600.0,16.0409,16.0533,16.0409,16.0533,18600.0
2010-09-16 12:00:00,25.96,25.97,25.96,25.96,14600.0,16.0471,16.0533,16.0471,16.0471,14600.0
2010-09-16 12:10:00,25.96,25.97,25.94,25.96,54800.0,16.0471,16.0533,16.0347,16.0471,54800.0
2010-09-16 12:20:00,25.96,25.98,25.96,25.97,38800.0,16.0471,16.0595,16.0471,16.0533,38800.0
2010-09-16 12:30:00,25.98,26.0,25.97,25.99,53800.0,16.0595,16.0718,16.0533,16.0657,53800.0
2010-09-16 12:40:00,25.99,26.01,25.98,25.99,33200.0,16.0657,16.078,16.0595,16.0657,33200.0
2010-09-16 12:50:00,25.99,26.03,25.98,26.0,44700.0,16.0657,16.0904,16.0595,16.0718,44700.0
2010-09-16 13:00:00,26.01,26.01,25.98,25.99,35300.0,16.078,16.078,16.0595,16.0657,35300.0
2010-09-16 13:10:00,25.98,25.99,25.93,25.93,60600.0,16.0595,16.0657,16.0286,16.0286,60600.0
2010-09-16 13:20:00,25.94,25.96,25.93,25.96,7000.0,16.0347,16.0471,16.0286,16.0471,7000.0
2010-09-16 13:30:00,25.95,25.96,25.93,25.95,10600.0,16.0409,16.0471,16.0286,16.0409,10600.0
2010-09-16 13:40:00,25.94,25.97,25.94,25.95,13800.0,16.0347,16.0533,16.0347,16.0409,13800.0
2010-09-16 13:50:00,25.95,25.95,25.92,25.94,55300.0,16.0409,16.0409,16.0224,16.0347,55300.0
2010-09-16 14:00:00,25.94,25.97,25.94,25.96,50300.0,16.0347,16.0533,16.0347,16.0471,50300.0
2010-09-16 14:10:00,25.95,25.97,25.95,25.96,49300.0,16.0409,16.0533,16.0409,16.0471,49300.0
2010-09-16 14:20:00,25.96,25.98,25.95,25.98,57400.0,16.0471,16.0595,16.0409,16.0595,57400.0
2010-09-16 14:30:00,25.97,25.98,25.97,25.98,32500.0,16.0533,16.0595,16.0533,16.0595,32500.0
2010-09-16 14:40:00,25.97,25.99,25.96,25.96,26000.0,16.0533,16.0657,16.0471,16.0471,26000.0
2010-09-16 14:50:00,25.97,25.97,25.91,25.92,39200.0,16.0533,16.0533,16.0162,16.0224,39200.0
2010-09-16 15:00:00,25.92,25.93,25.89,25.91,66100.0,16.0224,16.0286,16.0038,16.0162,66100.0
2010-09-16 15:10:00,25.91,25.95,25.91,25.95,32400.0,16.0162,16.0409,16.0162,16.0409,32400.0
2010-09-16 15:20:00,25.94,25.96,25.92,25.95,62000.0,16.0347,16.0471,16.0224,16.0409,62000.0
2010-09-16 15:30:00,25.94,25.96,25.92,25.94,104000.0,16.0347,16.0471,16.0224,16.0347,104000.0
2010-09-16 15:40:00,25.94,25.94,25.88,25.9,204900.0,16.0347,16.0347,15.9977,16.01,204900.0
2010-09-16 15:50:00,25.9,25.91,25.86,25.89,228700.0,16.01,16.0162,15.9853,16.0038,228700.0
2010-09-17 09:30:00,26.0,26.03,25.95,25.97,764100.0,16.0718,16.0904,16.0409,16.0533,764100.0
2010-09-17 09:40:00,25.97,26.02,25.96,26.01,46600.0,16.0533,16.0842,16.0471,16.078,46600.0
2010-09-17 09:50:00,26.01,26.02,25.89,25.94,125700.0,16.078,16.0842,16.0038,16.0347,125700.0
2010-09-17 10:00:00,25.95,25.98,25.9,25.98,73000.0,16.0409,16.0595,16.01,16.0595,73000.0
2010-09-17 10:10:00,25.97,25.97,25.91,25.94,71600.0,16.0533,16.0533,16.0162,16.0347,71600.0
2010-09-17 10:20:00,25.95,25.96,25.92,25.92,132700.0,16.0409,16.0471,16.0224,16.0224,132700.0
2010-09-17 10:30:00,25.93,25.97,25.91,25.94,79300.0,16.0286,16.0533,16.0162,16.0347,79300.0
2010-09-17 10:40:00,25.94,25.97,25.93,25.95,151000.0,16.0347,16.0533,16.0286,16.0409,151000.0
2010-09-17 10:50:00,25.95,25.98,25.95,25.97,93400.0,16.0409,16.0595,16.0409,16.0533,93400.0
2010-09-17 11:00:00,25.98,26.01,25.96,26.0,118200.0,16.0595,16.078,16.0471,16.0718,118200.0
2010-09-17 11:10:00,26.0,26.0,25.99,26.0,90500.0,16.0718,16.0718,16.0657,16.0718,90500.0
2010-09-17 11:20:00,26.0,26.01,25.97,25.98,81200.0,16.0718,16.078,16.0533,16.0595,81200.0
2010-09-17 11:30:00,25.97,26.0,25.97,25.99,26700.0,16.0533,16.0718,16.0533,16.0657,26700.0
2010-09-17 11:40:00,26.0,26.01,25.97,25.99,30300.0,16.0718,16.078,16.0533,16.0657,30300.0
2010-09-17 11:50:00,25.98,26.01,25.98,26.0,40400.0,16.0595,16.078,16.0595,16.0718,40400.0
2010-09-17 12:00:00,26.0,26.01,25.99,25.99,33800.0,16.0718,16.078,16.0657,16.0657,33800.0
2010-09-17 12:10:00,25.99,26.01,25.97,25.99,46400.0,16.0657,16.078,16.0533,16.0657,46400.0
2010-09-17 12:20:00,25.99,25.99,25.95,25.96,59000.0,16.0657,16.0657,16.0409,16.0471,59000.0
2010-09-17 12:30:00,25.96,25.96,25.92,25.93,48300.0,16.0471,16.0471,16.0224,16.0286,48300.0
2010-09-17 12:40:00,25.93,25.95,25.9,25.9,28900.0,16.0286,16.0409,16.01,16.01,28900.0
2010-09-17 12:50:00,25.91,25.91,25.88,25.91,25500.0,16.0162,16.0162,15.9977,16.0162,25500.0
2010-09-17 13:00:00,25.91,25.95,25.91,25.95,45000.0,16.0162,16.0409,16.0162,16.0409,45000.0
2010-09-17 13:10:00,25.94,25.95,25.92,25.94,24300.0,16.0347,16.0409,16.0224,16.0347,24300.0
2010-09-17 13:20:00,25.94,25.96,25.94,25.96,34600.0,16.0347,16.0471,16.0347,16.0471,34600.0
2010-09-17 13:30:00,25.96,25.98,25.94,25.95,38300.0,16.0471,16.0595,16.0347,16.0409,38300.0
2010-09-17 13:40:00,25.94,25.95,25.93,25.93,27700.0,16.0347,16.0409,16.0286,16.0286,27700.0
2010-09-17 13:50:00,25.94,25.95,25.93,25.94,19500.0,16.0347,16.0409,16.0286,16.0347,19500.0
2010-09-17 14:00:00,25.94,25.95,25.93,25.95,37700.0,16.0347,16.0409,16.0286,16.0409,37700.0
2010-09-17 14:10:00,25.95,25.95,25.94,25.95,50100.0,16.0409,16.0409,16.0347,16.0409,50100.0
2010-09-17 14:20:00,25.95,25.97,25.92,25.95,136000.0,16.0409,16.0533,16.0224,16.0409,136000.0
2010-09-17 14:30:00,25.95,26.0,25.94,25.99,52300.0,16.0409,16.0718,16.0347,16.0657,52300.0
2010-09-17 14:40:00,25.98,25.98,25.94,25.94,70900.0,16.0595,16.0595,16.0347,16.0347,70900.0
2010-09-17 14:50:00,25.95,25.95,25.94,25.94,11900.0,16.0409,16.0409,16.0347,16.0347,11900.0
2010-09-17 15:00:00,25.95,25.96,25.92,25.93,60900.0,16.0409,16.0471,16.0224,16.0286,60900.0
2010-09-17 15:10:00,25.92,25.93,25.9,25.93,40400.0,16.0224,16.0286,16.01,16.0286,40400.0
2010-09-17 15:20:00,25.93,25.95,25.93,25.94,53900.0,16.0286,16.0409,16.0286,16.0347,53900.0
2010-09-17 15:30:00,25.93,25.96,25.93,25.95,158000.0,16.0286,16.0471,16.0286,16.0409,158000.0
2010-09-17 15:40:00,25.95,25.98,25.94,25.96,73100.0,16.0409,16.0595,16.0347,16.0471,73100.0
2010-09-17 15:50:00,25.97,25.99,25.94,25.95,320400.0,16.0533,16.0657,16.0347,16.0409,320400.0
2010-09-20 09:30:00,26.06,26.12,25.98,26.08,66100.0,16.1089,16.146,16.0595,16.1213,66100.0
2010-09-20 09:40:00,26.08,26.08,26.0,26.01,54800.0,16.1213,16.1213,16.0718,16.078,54800.0
2010-09-20 09:50:00,26.02,26.06,25.99,26.02,70600.0,16.0842,16.1089,16.0657,16.0842,70600.0
2010-09-20 10:00:00,26.02,26.13,25.98,26.1,143500.0,16.0842,16.1522,16.0595,16.1336,143500.0
2010-09-20 10:10:00,26.1,26.16,26.1,26.13,81900.0,16.1336,16.1707,16.1336,16.1522,81900.0
2010-09-20 10:20:00,26.14,26.17,26.1,26.12,186500.0,16.1584,16.1769,16.1336,16.146,186500.0
2010-09-20 10:30:00,26.11,26.13,26.08,26.08,127900.0,16.1398,16.1522,16.1213,16.1213,127900.0
2010-09-20 10:40:00,26.07,26.14,26.07,26.12,103300.0,16.1151,16.1584,16.1151,16.146,103300.0
2010-09-20 10:50:00,26.13,26.2,26.12,26.19,73500.0,16.1522,16.1955,16.146,16.1893,73500.0
2010-09-20 11:00:00,26.19,26.22,26.18,26.22,43900.0,16.1893,16.2078,16.1831,16.2078,43900.0
2010-09-20 11:10:00,26.22,26.24,26.19,26.21,60300.0,16.2078,16.2202,16.1893,16.2016,60300.0
2010-09-20 11:20:00,26.21,26.26,26.2,26.25,48700.0,16.2016,16.2326,16.1955,16.2264,48700.0
2010-09-20 11:30:00,26.25,26.26,26.2,26.22,52800.0,16.2264,16.2326,16.1955,16.2078,52800.0
2010-09-20 11:40:00,26.23,26.23,26.2,26.2,38800.0,16.214,16.214,16.1955,16.1955,38800.0
2010-09-20 11:50:00,26.21,26.25,26.2,26.24,626900.0,16.2016,16.2264,16.1955,16.2202,626900.0
2010-09-20 12:00:00,26.25,26.27,26.23,26.25,563900.0,16.2264,16.2387,16.214,16.2264,563900.0
2010-09-20 12:10:00,26.25,26.28,26.24,26.26,38500.0,16.2264,16.2449,16.2202,16.2326,38500.0
2010-09-20 12:20:00,26.26,26.28,26.25,26.25,22200.0,16.2326,16.2449,16.2264,16.2264,22200.0
2010-09-20 12:30:00,26.26,26.33,26.25,26.33,116900.0,16.2326,16.2758,16.2264,16.2758,116900.0
2010-09-20 12:40:00,26.33,26.37,26.33,26.35,50500.0,16.2758,16.3005,16.2758,16.2882,50500.0
2010-09-20 12:50:00,26.35,26.38,26.35,26.36,46200.0,16.2882,16.3067,16.2882,16.2944,46200.0
2010-09-20 13:00:00,26.37,26.38,26.35,26.37,33100.0,16.3005,16.3067,16.2882,16.3005,33100.0
2010-09-20 13:10:00,26.37,26.37,26.32,26.35,18700.0,16.3005,16.3005,16.2696,16.2882,18700.0
2010-09-20 13:20:00,26.35,26.37,26.35,26.37,50400.0,16.2882,16.3005,16.2882,16.3005,50400.0
2010-09-20 13:30:00,26.36,26.38,26.33,26.37,109600.0,16.2944,16.3067,16.2758,16.3005,109600.0
2010-09-20 13:40:00,26.38,26.4,26.38,26.4,54300.0,16.3067,16.3191,16.3067,16.3191,54300.0
2010-09-20 13:50:00,26.39,26.43,26.39,26.43,90800.0,16.3129,16.3376,16.3129,16.3376,90800.0
2010-09-20 14:00:00,26.42,26.52,26.42,26.5,491500.0,16.3315,16.3933,16.3315,16.3809,491500.0
2010-09-20 14:10:00,26.5,26.56,26.5,26.55,220600.0,16.3809,16.418,16.3809,16.4118,220600.0
2010-09-20 14:20:00,26.55,26.62,26.55,26.58,199500.0,16.4118,16.4551,16.4118,16.4304,199500.0
2010-09-20 14:30:00,26.58,26.64,26.57,26.63,218300.0,16.4304,16.4674,16.4242,16.4613,218300.0
2010-09-20 14:40:00,26.62,26.7,26.62,26.62,349600.0,16.4551,16.5045,16.4551,16.4551,349600.0
2010-09-20 14:50:00,26.62,26.7,26.62,26.64,90600.0,16.4551,16.5045,16.4551,16.4674,90600.0
2010-09-20 15:00:00,26.65,26.66,26.62,26.64,64100.0,16.4736,16.4798,16.4551,16.4674,64100.0
2010-09-20 15:10:00,26.64,26.69,26.63,26.69,80400.0,16.4674,16.4984,16.4613,16.4984,80400.0
2010-09-20 15:20:00,26.68,26.7,26.64,26.65,184800.0,16.4922,16.5045,16.4674,16.4736,184800.0
2010-09-20 15:30:00,26.65,26.68,26.64,26.68,89000.0,16.4736,16.4922,16.4674,16.4922,89000.0
2010-09-20 15:40:00,26.68,26.69,26.63,26.65,273500.0,16.4922,16.4984,16.4613,16.4736,273500.0
2010-09-20 15:50:00,26.65,26.68,26.64,26.67,276900.0,16.4736,16.4922,16.4674,16.486,276900.0
2010-09-21 09:30:00,26.73,26.75,26.57,26.59,75500.0,16.5231,16.5354,16.4242,16.4365,75500.0
2010-09-21 09:40:00,26.59,26.59,26.46,26.46,104200.0,16.4365,16.4365,16.3562,16.3562,104200.0
2010-09-21 09:50:00,26.46,26.49,26.41,26.46,78500.0,16.3562,16.3747,16.3253,16.3562,78500.0
2010-09-21 10:00:00,26.47,26.51,26.46,26.5,120400.0,16.3624,16.3871,16.3562,16.3809,120400.0
2010-09-21 10:10:00,26.5,26.55,26.5,26.51,49800.0,16.3809,16.4118,16.3809,16.3871,49800.0
2010-09-21 10:20:00,26.52,26.53,26.5,26.51,49800.0,16.3933,16.3995,16.3809,16.3871,49800.0
2010-09-21 10:30:00,26.52,26.52,26.5,26.51,79500.0,16.3933,16.3933,16.3809,16.3871,79500.0
2010-09-21 10:40:00,26.5,26.5,26.42,26.43,72600.0,16.3809,16.3809,16.3315,16.3376,72600.0
2010-09-21 10:50:00,26.43,26.44,26.39,26.4,56000.0,16.3376,16.3438,16.3129,16.3191,56000.0
2010-09-21 11:00:00,26.4,26.44,26.39,26.42,34000.0,16.3191,16.3438,16.3129,16.3315,34000.0
2010-09-21 11:10:00,26.41,26.43,26.37,26.37,37000.0,16.3253,16.3376,16.3005,16.3005,37000.0
2010-09-21 11:20:00,26.36,26.4,26.34,26.34,36800.0,16.2944,16.3191,16.282,16.282,36800.0
2010-09-21 11:30:00,26.33,26.34,26.31,26.34,28500.0,16.2758,16.282,16.2635,16.282,28500.0
2010-09-21 11:40:00,26.34,26.34,26.3,26.33,73300.0,16.282,16.282,16.2573,16.2758,73300.0
2010-09-21 11:50:00,26.33,26.33,26.32,26.33,25900.0,16.2758,16.2758,16.2696,16.2758,25900.0
2010-09-21 12:00:00,26.33,26.33,26.32,26.32,22300.0,16.2758,16.2758,16.2696,16.2696,22300.0
2010-09-21 12:10:00,26.33,26.33,26.31,26.32,17100.0,16.2758,16.2758,16.2635,16.2696,17100.0
2010-09-21 12:20:00,26.31,26.32,26.29,26.3,55300.0,16.2635,16.2696,16.2511,16.2573,55300.0
2010-09-21 12:30:00,26.3,26.3,26.29,26.3,28800.0,16.2573,16.2573,16.2511,16.2573,28800.0
2010-09-21 12:40:00,26.3,26.3,26.29,26.29,24500.0,16.2573,16.2573,16.2511,16.2511,24500.0
2010-09-21 12:50:00,26.3,26.3,26.29,26.3,44600.0,16.2573,16.2573,16.2511,16.2573,44600.0
2010-09-21 13:00:00,26.3,26.31,26.27,26.3,54600.0,16.2573,16.2635,16.2387,16.2573,54600.0
2010-09-21 13:10:00,26.3,26.31,26.28,26.3,60200.0,16.2573,16.2635,16.2449,16.2573,60200.0
2010-09-21 13:20:00,26.31,26.31,26.3,26.3,14300.0,16.2635,16.2635,16.2573,16.2573,14300.0
2010-09-21 13:30:00,26.31,26.31,26.3,26.31,10400.0,16.2635,16.2635,16.2573,16.2635,10400.0
2010-09-21 13:40:00,26.3,26.34,26.3,26.33,40500.0,16.2573,16.282,16.2573,16.2758,40500.0
2010-09-21 13:50:00,26.34,26.37,26.33,26.37,30300.0,16.282,16.3005,16.2758,16.3005,30300.0
2010-09-21 14:00:00,26.36,26.38,26.36,26.37,31300.0,16.2944,16.3067,16.2944,16.3005,31300.0
2010-09-21 14:10:00,26.36,26.4,26.26,26.38,198700.0,16.2944,16.3191,16.2326,16.3067,198700.0
2010-09-21 14:20:00,26.38,26.4,26.33,26.38,102200.0,16.3067,16.3191,16.2758,16.3067,102200.0
2010-09-21 14:30:00,26.38,26.42,26.33,26.42,257500.0,16.3067,16.3315,16.2758,16.3315,257500.0
2010-09-21 14:40:00,26.42,26.43,26.37,26.4,188400.0,16.3315,16.3376,16.3005,16.3191,188400.0
2010-09-21 14:50:00,26.39,26.41,26.33,26.38,106000.0,16.3129,16.3253,16.2758,16.3067,106000.0
2010-09-21 15:00:00,26.39,26.4,26.34,26.39,71500.0,16.3129,16.3191,16.282,16.3129,71500.0
2010-09-21 15:10:00,26.38,26.41,26.35,26.4,75400.0,16.3067,16.3253,16.2882,16.3191,75400.0
2010-09-21 15:20:00,26.4,26.42,26.34,26.38,105600.0,16.3191,16.3315,16.282,16.3067,105600.0
2010-09-21 15:30:00,26.37,26.38,26.26,26.31,169900.0,16.3005,16.3067,16.2326,16.2635,169900.0
2010-09-21 15:40:00,26.32,26.34,26.29,26.32,141700.0,16.2696,16.282,16.2511,16.2696,141700.0
2010-09-21 15:50:00,26.33,26.37,26.31,26.35,396800.0,16.2758,16.3005,16.2635,16.2882,396800.0
2010-09-22 09:30:00,26.4,26.53,26.38,26.42,153200.0,16.3191,16.3995,16.3067,16.3315,153200.0
2010-09-22 09:40:00,26.42,26.52,26.42,26.49,147500.0,16.3315,16.3933,16.3315,16.3747,147500.0
2010-09-22 09:50:00,26.5,26.56,26.48,26.55,243800.0,16.3809,16.418,16.3685,16.4118,243800.0
2010-09-22 10:00:00,26.56,26.56,26.49,26.52,151500.0,16.418,16.418,16.3747,16.3933,151500.0
2010-09-22 10:10:00,26.51,26.65,26.51,26.63,83600.0,16.3871,16.4736,16.3871,16.4613,83600.0
2010-09-22 10:20:00,26.63,26.64,26.53,26.57,83700.0,16.4613,16.4674,16.3995,16.4242,83700.0
2010-09-22 10:30:00,26.56,26.57,26.49,26.49,200400.0,16.418,16.4242,16.3747,16.3747,200400.0
2010-09-22 10:40:00,26.49,26.51,26.46,26.47,110000.0,16.3747,16.3871,16.3562,16.3624,110000.0
2010-09-22 10:50:00,26.48,26.51,26.44,26.49,64200.0,16.3685,16.3871,16.3438,16.3747,64200.0
2010-09-22 11:00:00,26.5,26.51,26.42,26.44,47400.0,16.3809,16.3871,16.3315,16.3438,47400.0
2010-09-22 11:10:00,26.43,26.46,26.36,26.38,77100.0,16.3376,16.3562,16.2944,16.3067,77100.0
2010-09-22 11:20:00,26.39,26.39,26.29,26.35,55500.0,16.3129,16.3129,16.2511,16.2882,55500.0
2010-09-22 11:30:00,26.34,26.38,26.32,26.37,46000.0,16.282,16.3067,16.2696,16.3005,46000.0
2010-09-22 11:40:00,26.37,26.39,26.36,26.38,33100.0,16.3005,16.3129,16.2944,16.3067,33100.0
2010-09-22 11:50:00,26.37,26.45,26.37,26.45,48400.0,16.3005,16.35,16.3005,16.35,48400.0
2010-09-22 12:00:00,26.45,26.46,26.42,26.45,47600.0,16.35,16.3562,16.3315,16.35,47600.0
2010-09-22 12:10:00,26.44,26.47,26.42,26.46,54700.0,16.3438,16.3624,16.3315,16.3562,54700.0
2010-09-22 12:20:00,26.45,26.47,26.42,26.46,45700.0,16.35,16.3624,16.3315,16.3562,45700.0
2010-09-22 12:30:00,26.45,26.46,26.42,26.42,51200.0,16.35,16.3562,16.3315,16.3315,51200.0
2010-09-22 12:40:00,26.42,26.44,26.4,26.41,33900.0,16.3315,16.3438,16.3191,16.3253,33900.0
2010-09-22 12:50:00,26.41,26.43,26.41,26.42,22700.0,16.3253,16.3376,16.3253,16.3315,22700.0
2010-09-22 13:00:00,26.41,26.44,26.39,26.39,34900.0,16.3253,16.3438,16.3129,16.3129,34900.0
2010-09-22 13:10:00,26.39,26.4,26.36,26.39,50000.0,16.3129,16.3191,16.2944,16.3129,50000.0
2010-09-22 13:20:00,26.39,26.45,26.39,26.45,29000.0,16.3129,16.35,16.3129,16.35,29000.0
2010-09-22 13:30:00,26.44,26.45,26.43,26.45,78900.0,16.3438,16.35,16.3376,16.35,78900.0
2010-09-22 13:40:00,26.45,26.51,26.44,26.48,160600.0,16.35,16.3871,16.3438,16.3685,160600.0
2010-09-22 13:50:00,26.48,26.49,26.45,26.45,27200.0,16.3685,16.3747,16.35,16.35,27200.0
2010-09-22 14:00:00,26.46,26.48,26.45,26.48,63800.0,16.3562,16.3685,16.35,16.3685,63800.0
2010-09-22 14:10:00,26.48,26.49,26.45,26.47,37500.0,16.3685,16.3747,16.35,16.3624,37500.0
2010-09-22 14:20:00,26.46,26.49,26.46,26.48,47300.0,16.3562,16.3747,16.3562,16.3685,47300.0
2010-09-22 14:30:00,26.49,26.55,26.48,26.53,71900.0,16.3747,16.4118,16.3685,16.3995,71900.0
2010-09-22 14:40:00,26.54,26.55,26.5,26.5,99700.0,16.4056,16.4118,16.3809,16.3809,99700.0
2010-09-22 14:50:00,26.49,26.5,26.46,26.5,78500.0,16.3747,16.3809,16.3562,16.3809,78500.0
2010-09-22 15:00:00,26.5,26.5,26.46,26.47,73300.0,16.3809,16.3809,16.3562,16.3624,73300.0
2010-09-22 15:10:00,26.46,26.49,26.44,26.45,80600.0,16.3562,16.3747,16.3438,16.35,80600.0
2010-09-22 15:20:00,26.44,26.5,26.42,26.48,119800.0,16.3438,16.3809,16.3315,16.3685,119800.0
2010-09-22 15:30:00,26.48,26.51,26.47,26.49,135500.0,16.3685,16.3871,16.3624,16.3747,135500.0
2010-09-22 15:40:00,26.48,26.5,26.46,26.46,109300.0,16.3685,16.3809,16.3562,16.3562,109300.0
2010-09-22 15:50:00,26.46,26.5,26.45,26.5,201400.0,16.3562,16.3809,16.35,16.3809,201400.0
2010-09-23 09:30:00,26.35,26.39,26.25,26.29,99800.0,16.2882,16.3129,16.2264,16.2511,99800.0
2010-09-23 09:40:00,26.3,26.47,26.3,26.47,99200.0,16.2573,16.3624,16.2573,16.3624,99200.0
2010-09-23 09:50:00,26.46,26.47,26.33,26.35,203600.0,16.3562,16.3624,16.2758,16.2882,203600.0
2010-09-23 10:00:00,26.37,26.44,26.36,26.42,173100.0,16.3005,16.3438,16.2944,16.3315,173100.0
2010-09-23 10:10:00,26.42,26.44,26.39,26.41,67000.0,16.3315,16.3438,16.3129,16.3253,67000.0
2010-09-23 10:20:00,26.41,26.49,26.41,26.49,84100.0,16.3253,16.3747,16.3253,16.3747,84100.0
2010-09-23 10:30:00,26.5,26.53,26.48,26.52,97500.0,16.3809,16.3995,16.3685,16.3933,97500.0
2010-09-23 10:40:00,26.51,26.56,26.5,26.51,81900.0,16.3871,16.418,16.3809,16.3871,81900.0
2010-09-23 10:50:00,26.51,26.55,26.5,26.53,50200.0,16.3871,16.4118,16.3809,16.3995,50200.0
2010-09-23 11:00:00,26.54,26.56,26.53,26.55,34400.0,16.4056,16.418,16.3995,16.4118,34400.0
2010-09-23 11:10:00,26.56,26.58,26.55,26.58,41100.0,16.418,16.4304,16.4118,16.4304,41100.0
2010-09-23 11:20:00,26.58,26.62,26.57,26.62,74100.0,16.4304,16.4551,16.4242,16.4551,74100.0
2010-09-23 11:30:00,26.61,26.64,26.59,26.59,146500.0,16.4489,16.4674,16.4365,16.4365,146500.0
2010-09-23 11:40:00,26.59,26.6,26.56,26.58,170700.0,16.4365,16.4427,16.418,16.4304,170700.0
2010-09-23 11:50:00,26.58,26.6,26.55,26.55,60100.0,16.4304,16.4427,16.4118,16.4118,60100.0
2010-09-23 12:00:00,26.56,26.57,26.55,26.56,26400.0,16.418,16.4242,16.4118,16.418,26400.0
2010-09-23 12:10:00,26.57,26.57,26.51,26.52,32100.0,16.4242,16.4242,16.3871,16.3933,32100.0
2010-09-23 12:20:00,26.53,26.56,26.51,26.53,24500.0,16.3995,16.418,16.3871,16.3995,24500.0
2010-09-23 12:30:00,26.54,26.54,26.5,26.5,27800.0,16.4056,16.4056,16.3809,16.3809,27800.0
2010-09-23 12:40:00,26.5,26.52,26.47,26.48,32300.0,16.3809,16.3933,16.3624,16.3685,32300.0
2010-09-23 12:50:00,26.49,26.51,26.48,26.5,79200.0,16.3747,16.3871,16.3685,16.3809,79200.0
2010-09-23 13:00:00,26.49,26.53,26.49,26.51,21200.0,16.3747,16.3995,16.3747,16.3871,21200.0
2010-09-23 13:10:00,26.5,26.51,26.46,26.47,20800.0,16.3809,16.3871,16.3562,16.3624,20800.0
2010-09-23 13:20:00,26.47,26.5,26.47,26.47,15900.0,16.3624,16.3809,16.3624,16.3624,15900.0
2010-09-23 13:30:00,26.47,26.5,26.46,26.48,24800.0,16.3624,16.3809,16.3562,16.3685,24800.0
2010-09-23 13:40:00,26.47,26.48,26.42,26.43,34800.0,16.3624,16.3685,16.3315,16.3376,34800.0
2010-09-23 13:50:00,26.44,26.48,26.43,26.45,28200.0,16.3438,16.3685,16.3376,16.35,28200.0
2010-09-23 14:00:00,26.46,26.47,26.44,26.45,26100.0,16.3562,16.3624,16.3438,16.35,26100.0
2010-09-23 14:10:00,26.45,26.47,26.43,26.45,33600.0,16.35,16.3624,16.3376,16.35,33600.0
2010-09-23 14:20:00,26.46,26.48,26.43,26.43,29300.0,16.3562,16.3685,16.3376,16.3376,29300.0
2010-09-23 14:30:00,26.44,26.45,26.41,26.42,49800.0,16.3438,16.35,16.3253,16.3315,49800.0
2010-09-23 14:40:00,26.41,26.41,26.34,26.36,72200.0,16.3253,16.3253,16.282,16.2944,72200.0
2010-09-23 14:50:00,26.35,26.36,26.3,26.32,94900.0,16.2882,16.2944,16.2573,16.2696,94900.0
2010-09-23 15:00:00,26.32,26.33,26.26,26.26,49200.0,16.2696,16.2758,16.2326,16.2326,49200.0
2010-09-23 15:10:00,26.27,26.28,26.25,26.25,61000.0,16.2387,16.2449,16.2264,16.2264,61000.0
2010-09-23 15:20:00,26.26,26.27,26.2,26.21,60200.0,16.2326,16.2387,16.1955,16.2016,60200.0
2010-09-23 15:30:00,26.22,26.22,26.17,26.18,103200.0,16.2078,16.2078,16.1769,16.1831,103200.0
2010-09-23 15:40:00,26.18,26.23,26.16,26.22,143400.0,16.1831,16.214,16.1707,16.2078,143400.0
2010-09-23 15:50:00,26.23,26.25,26.23,26.25,152000.0,16.214,16.2264,16.214,16.2264,152000.0
2010-09-24 09:30:00,26.56,26.58,26.32,26.42,96900.0,16.418,16.4304,16.2696,16.3315,96900.0
2010-09-24 09:40:00,26.43,26.62,26.43,26.6,278500.0,16.3376,16.4551,16.3376,16.4427,278500.0
2010-09-24 09:50:00,26.6,26.7,26.59,26.67,152400.0,16.4427,16.5045,16.4365,16.486,152400.0
2010-09-24 10:00:00,26.67,26.8,26.66,26.78,245200.0,16.486,16.5664,16.4798,16.554,245200.0
2010-09-24 10:10:00,26.78,26.81,26.75,26.79,168900.0,16.554,16.5725,16.5354,16.5602,168900.0
2010-09-24 10:20:00,26.79,26.85,26.77,26.85,169600.0,16.5602,16.5973,16.5478,16.5973,169600.0
2010-09-24 10:30:00,26.85,26.87,26.83,26.87,190800.0,16.5973,16.6096,16.5849,16.6096,190800.0
2010-09-24 10:40:00,26.88,26.91,26.84,26.89,124500.0,16.6158,16.6343,16.5911,16.622,124500.0
2010-09-24 10:50:00,26.9,26.97,26.89,26.95,616300.0,16.6282,16.6714,16.622,16.6591,616300.0
2010-09-24 11:00:00,26.94,27.0,26.93,26.99,149700.0,16.6529,16.69,16.6467,16.6838,149700.0
2010-09-24 11:10:00,26.99,27.01,26.95,27.0,85500.0,16.6838,16.6962,16.6591,16.69,85500.0
2010-09-24 11:20:00,27.0,27.03,26.95,26.96,45500.0,16.69,16.7085,16.6591,16.6653,45500.0
2010-09-24 11:30:00,26.97,27.01,26.96,26.98,90400.0,16.6714,16.6962,16.6653,16.6776,90400.0
2010-09-24 11:40:00,26.99,26.99,26.94,26.97,66900.0,16.6838,16.6838,16.6529,16.6714,66900.0
2010-09-24 11:50:00,26.97,26.99,26.93,26.99,61800.0,16.6714,16.6838,16.6467,16.6838,61800.0
2010-09-24 12:00:00,26.98,26.99,26.96,26.98,60700.0,16.6776,16.6838,16.6653,16.6776,60700.0
2010-09-24 12:10:00,26.98,27.0,26.97,27.0,54000.0,16.6776,16.69,16.6714,16.69,54000.0
2010-09-24 12:20:00,27.0,27.0,26.98,26.99,142000.0,16.69,16.69,16.6776,16.6838,142000.0
2010-09-24 12:30:00,27.0,27.0,26.97,27.0,105400.0,16.69,16.69,16.6714,16.69,105400.0
2010-09-24 12:40:00,27.0,27.05,26.98,27.04,68100.0,16.69,16.7209,16.6776,16.7147,68100.0
2010-09-24 12:50:00,27.05,27.05,27.02,27.05,76600.0,16.7209,16.7209,16.7023,16.7209,76600.0
2010-09-24 13:00:00,27.05,27.11,27.04,27.1,149000.0,16.7209,16.758,16.7147,16.7518,149000.0
2010-09-24 13:10:00,27.1,27.1,27.06,27.07,98700.0,16.7518,16.7518,16.7271,16.7333,98700.0
2010-09-24 13:20:00,27.07,27.09,27.07,27.09,49800.0,16.7333,16.7456,16.7333,16.7456,49800.0
2010-09-24 13:30:00,27.08,27.1,27.06,27.07,91400.0,16.7394,16.7518,16.7271,16.7333,91400.0
2010-09-24 13:40:00,27.07,27.08,27.04,27.06,68100.0,16.7333,16.7394,16.7147,16.7271,68100.0
2010-09-24 13:50:00,27.07,27.07,27.03,27.06,50700.0,16.7333,16.7333,16.7085,16.7271,50700.0
2010-09-24 14:00:00,27.06,27.11,27.05,27.1,77500.0,16.7271,16.758,16.7209,16.7518,77500.0
2010-09-24 14:10:00,27.1,27.14,27.09,27.14,97700.0,16.7518,16.7765,16.7456,16.7765,97700.0
2010-09-24 14:20:00,27.14,27.18,27.13,27.17,110400.0,16.7765,16.8012,16.7703,16.7951,110400.0
2010-09-24 14:30:00,27.17,27.21,27.16,27.17,151000.0,16.7951,16.8198,16.7889,16.7951,151000.0
2010-09-24 14:40:00,27.17,27.18,27.15,27.16,161900.0,16.7951,16.8012,16.7827,16.7889,161900.0
2010-09-24 14:50:00,27.17,27.17,27.12,27.12,190900.0,16.7951,16.7951,16.7642,16.7642,190900.0
2010-09-24 15:00:00,27.13,27.13,27.1,27.12,181400.0,16.7703,16.7703,16.7518,16.7642,181400.0
2010-09-24 15:10:00,27.12,27.18,27.11,27.14,231300.0,16.7642,16.8012,16.758,16.7765,231300.0
2010-09-24 15:20:00,27.15,27.16,27.11,27.15,193900.0,16.7827,16.7889,16.758,16.7827,193900.0
2010-09-24 15:30:00,27.15,27.15,27.13,27.14,112300.0,16.7827,16.7827,16.7703,16.7765,112300.0
2010-09-24 15:40:00,27.15,27.19,27.13,27.17,210600.0,16.7827,16.8074,16.7703,16.7951,210600.0
2010-09-24 15:50:00,27.17,27.23,27.16,27.23,301400.0,16.7951,16.8322,16.7889,16.8322,301400.0
2010-09-27 09:30:00,27.1,27.19,27.05,27.05,205400.0,16.7518,16.8074,16.7209,16.7209,205400.0
2010-09-27 09:40:00,27.05,27.05,26.96,26.99,267800.0,16.7209,16.7209,16.6653,16.6838,267800.0
2010-09-27 09:50:00,27.0,27.09,26.99,27.04,207800.0,16.69,16.7456,16.6838,16.7147,207800.0
2010-09-27 10:00:00,27.04,27.12,27.04,27.11,83400.0,16.7147,16.7642,16.7147,16.758,83400.0
2010-09-27 10:10:00,27.11,27.13,27.09,27.09,91100.0,16.758,16.7703,16.7456,16.7456,91100.0
2010-09-27 10:20:00,27.1,27.19,27.09,27.18,82000.0,16.7518,16.8074,16.7456,16.8012,82000.0
2010-09-27 10:30:00,27.19,27.19,27.09,27.14,84300.0,16.8074,16.8074,16.7456,16.7765,84300.0
2010-09-27 10:40:00,27.14,27.18,27.13,27.13,92500.0,16.7765,16.8012,16.7703,16.7703,92500.0
2010-09-27 10:50:00,27.13,27.18,27.12,27.17,89900.0,16.7703,16.8012,16.7642,16.7951,89900.0
2010-09-27 11:00:00,27.17,27.17,27.12,27.12,98300.0,16.7951,16.7951,16.7642,16.7642,98300.0
2010-09-27 11:10:00,27.12,27.14,27.07,27.07,103700.0,16.7642,16.7765,16.7333,16.7333,103700.0
2010-09-27 11:20:00,27.06,27.06,27.01,27.02,63200.0,16.7271,16.7271,16.6962,16.7023,63200.0
2010-09-27 11:30:00,27.02,27.05,26.95,26.95,72000.0,16.7023,16.7209,16.6591,16.6591,72000.0
2010-09-27 11:40:00,26.95,27.03,26.95,27.03,323300.0,16.6591,16.7085,16.6591,16.7085,323300.0
2010-09-27 11:50:00,27.02,27.03,27.0,27.01,177200.0,16.7023,16.7085,16.69,16.6962,177200.0
2010-09-27 12:00:00,27.0,27.05,26.99,27.05,120700.0,16.69,16.7209,16.6838,16.7209,120700.0
2010-09-27 12:10:00,27.05,27.06,27.0,27.01,123500.0,16.7209,16.7271,16.69,16.6962,123500.0
2010-09-27 12:20:00,27.01,27.03,27.0,27.01,336400.0,16.6962,16.7085,16.69,16.6962,336400.0
2010-09-27 12:30:00,27.02,27.02,26.99,27.01,73600.0,16.7023,16.7023,16.6838,16.6962,73600.0
2010-09-27 12:40:00,27.0,27.03,27.0,27.0,44800.0,16.69,16.7085,16.69,16.69,44800.0
2010-09-27 12:50:00,27.0,27.04,27.0,27.0,76900.0,16.69,16.7147,16.69,16.69,76900.0
2010-09-27 13:00:00,27.0,27.05,26.99,27.0,151600.0,16.69,16.7209,16.6838,16.69,151600.0
2010-09-27 13:10:00,27.0,27.01,27.0,27.01,34200.0,16.69,16.6962,16.69,16.6962,34200.0
2010-09-27 13:20:00,27.0,27.02,26.99,27.0,48000.0,16.69,16.7023,16.6838,16.69,48000.0
2010-09-27 13:30:00,27.0,27.04,26.99,27.01,147100.0,16.69,16.7147,16.6838,16.6962,147100.0
2010-09-27 13:40:00,27.01,27.03,26.99,27.01,215700.0,16.6962,16.7085,16.6838,16.6962,215700.0
2010-09-27 13:50:00,27.0,27.01,26.97,26.98,195800.0,16.69,16.6962,16.6714,16.6776,195800.0
2010-09-27 14:00:00,26.98,26.99,26.93,26.95,91900.0,16.6776,16.6838,16.6467,16.6591,91900.0
2010-09-27 14:10:00,26.95,26.95,26.88,26.88,144500.0,16.6591,16.6591,16.6158,16.6158,144500.0
2010-09-27 14:20:00,26.89,26.94,26.89,26.94,67100.0,16.622,16.6529,16.622,16.6529,67100.0
2010-09-27 14:30:00,26.94,26.96,26.91,26.93,260600.0,16.6529,16.6653,16.6343,16.6467,260600.0
2010-09-27 14:40:00,26.92,27.0,26.92,26.98,211800.0,16.6405,16.69,16.6405,16.6776,211800.0
2010-09-27 14:50:00,26.98,27.0,26.97,26.99,67100.0,16.6776,16.69,16.6714,16.6838,67100.0
2010-09-27 15:00:00,27.0,27.0,26.98,27.0,91900.0,16.69,16.69,16.6776,16.69,91900.0
2010-09-27 15:10:00,27.0,27.0,26.94,26.95,116500.0,16.69,16.69,16.6529,16.6591,116500.0
2010-09-27 15:20:00,26.96,26.98,26.95,26.96,116900.0,16.6653,16.6776,16.6591,16.6653,116900.0
2010-09-27 15:30:00,26.96,26.97,26.94,26.94,156200.0,16.6653,16.6714,16.6529,16.6529,156200.0
2010-09-27 15:40:00,26.95,26.96,26.93,26.94,118900.0,16.6591,16.6653,16.6467,16.6529,118900.0
2010-09-27 15:50:00,26.94,26.96,26.91,26.93,382100.0,16.6529,16.6653,16.6343,16.6467,382100.0
2010-09-28 09:30:00,27.0,27.18,26.87,26.98,354900.0,16.69,16.8012,16.6096,16.6776,354900.0
2010-09-28 09:40:00,26.97,27.09,26.94,26.99,398600.0,16.6714,16.7456,16.6529,16.6838,398600.0
2010-09-28 09:50:00,26.99,27.08,26.83,26.83,212400.0,16.6838,16.7394,16.5849,16.5849,212400.0
2010-09-28 10:00:00,26.82,26.84,26.56,26.66,181100.0,16.5787,16.5911,16.418,16.4798,181100.0
2010-09-28 10:10:00,26.67,26.81,26.67,26.77,100100.0,16.486,16.5725,16.486,16.5478,100100.0
2010-09-28 10:20:00,26.78,26.91,26.76,26.85,80400.0,16.554,16.6343,16.5416,16.5973,80400.0
2010-09-28 10:30:00,26.86,26.91,26.83,26.84,107800.0,16.6034,16.6343,16.5849,16.5911,107800.0
2010-09-28 10:40:00,26.85,26.9,26.82,26.84,138900.0,16.5973,16.6282,16.5787,16.5911,138900.0
2010-09-28 10:50:00,26.84,26.93,26.82,26.89,121100.0,16.5911,16.6467,16.5787,16.622,121100.0
2010-09-28 11:00:00,26.9,26.94,26.87,26.89,92400.0,16.6282,16.6529,16.6096,16.622,92400.0
2010-09-28 11:10:00,26.89,26.94,26.89,26.92,105700.0,16.622,16.6529,16.622,16.6405,105700.0
2010-09-28 11:20:00,26.92,26.98,26.89,26.96,183100.0,16.6405,16.6776,16.622,16.6653,183100.0
2010-09-28 11:30:00,26.96,27.02,26.96,26.98,140000.0,16.6653,16.7023,16.6653,16.6776,140000.0
2010-09-28 11:40:00,26.98,27.0,26.96,26.99,78300.0,16.6776,16.69,16.6653,16.6838,78300.0
2010-09-28 11:50:00,26.99,27.0,26.96,27.0,92100.0,16.6838,16.69,16.6653,16.69,92100.0
2010-09-28 12:00:00,27.0,27.0,26.93,26.95,261500.0,16.69,16.69,16.6467,16.6591,261500.0
2010-09-28 12:10:00,26.94,26.96,26.91,26.93,126500.0,16.6529,16.6653,16.6343,16.6467,126500.0
2010-09-28 12:20:00,26.93,26.95,26.9,26.93,192100.0,16.6467,16.6591,16.6282,16.6467,192100.0
2010-09-28 12:30:00,26.93,26.93,26.87,26.9,101000.0,16.6467,16.6467,16.6096,16.6282,101000.0
2010-09-28 12:40:00,26.9,26.97,26.9,26.94,40100.0,16.6282,16.6714,16.6282,16.6529,40100.0
2010-09-28 12:50:00,26.94,26.98,26.94,26.96,26300.0,16.6529,16.6776,16.6529,16.6653,26300.0
2010-09-28 13:00:00,26.96,26.99,26.91,26.95,48500.0,16.6653,16.6838,16.6343,16.6591,48500.0
2010-09-28 13:10:00,26.95,26.99,26.94,26.97,62400.0,16.6591,16.6838,16.6529,16.6714,62400.0
2010-09-28 13:20:00,26.97,27.03,26.97,26.98,73200.0,16.6714,16.7085,16.6714,16.6776,73200.0
2010-09-28 13:30:00,26.98,26.98,26.93,26.95,102800.0,16.6776,16.6776,16.6467,16.6591,102800.0
2010-09-28 13:40:00,26.95,26.96,26.93,26.96,66500.0,16.6591,16.6653,16.6467,16.6653,66500.0
2010-09-28 13:50:00,26.96,27.0,26.94,26.99,100800.0,16.6653,16.69,16.6529,16.6838,100800.0
2010-09-28 14:00:00,27.0,27.03,26.98,27.03,111200.0,16.69,16.7085,16.6776,16.7085,111200.0
2010-09-28 14:10:00,27.03,27.08,26.99,27.0,212800.0,16.7085,16.7394,16.6838,16.69,212800.0
2010-09-28 14:20:00,26.99,27.01,26.95,26.97,108700.0,16.6838,16.6962,16.6591,16.6714,108700.0
2010-09-28 14:30:00,26.97,27.03,26.97,27.01,101400.0,16.6714,16.7085,16.6714,16.6962,101400.0
2010-09-28 14:40:00,27.01,27.02,26.98,26.99,153100.0,16.6962,16.7023,16.6776,16.6838,153100.0
2010-09-28 14:50:00,26.99,27.01,26.99,27.0,84100.0,16.6838,16.6962,16.6838,16.69,84100.0
2010-09-28 15:00:00,27.01,27.06,27.0,27.06,100300.0,16.6962,16.7271,16.69,16.7271,100300.0
2010-09-28 15:10:00,27.06,27.12,27.05,27.12,112700.0,16.7271,16.7642,16.7209,16.7642,112700.0
2010-09-28 15:20:00,27.12,27.12,27.09,27.09,95300.0,16.7642,16.7642,16.7456,16.7456,95300.0
2010-09-28 15:30:00,27.09,27.17,27.08,27.17,252300.0,16.7456,16.7951,16.7394,16.7951,252300.0
2010-09-28 15:40:00,27.17,27.19,27.12,27.18,264400.0,16.7951,16.8074,16.7642,16.8012,264400.0
2010-09-28 15:50:00,27.18,27.24,27.17,27.19,528800.0,16.8012,16.8383,16.7951,16.8074,528800.0
2010-09-29 09:30:00,27.15,27.21,27.04,27.04,124400.0,16.7827,16.8198,16.7147,16.7147,124400.0
2010-09-29 09:40:00,27.05,27.1,27.0,27.06,125400.0,16.7209,16.7518,16.69,16.7271,125400.0
2010-09-29 09:50:00,27.05,27.06,26.91,26.92,149100.0,16.7209,16.7271,16.6343,16.6405,149100.0
2010-09-29 10:00:00,26.92,27.01,26.91,26.98,134700.0,16.6405,16.6962,16.6343,16.6776,134700.0
2010-09-29 10:10:00,26.98,27.01,26.94,26.97,168400.0,16.6776,16.6962,16.6529,16.6714,168400.0
2010-09-29 10:20:00,26.96,27.0,26.92,27.0,208600.0,16.6653,16.69,16.6405,16.69,208600.0
2010-09-29 10:30:00,27.0,27.01,26.94,26.95,104300.0,16.69,16.6962,16.6529,16.6591,104300.0
2010-09-29 10:40:00,26.96,26.97,26.94,26.97,45900.0,16.6653,16.6714,16.6529,16.6714,45900.0
2010-09-29 10:50:00,26.98,27.0,26.95,26.99,67500.0,16.6776,16.69,16.6591,16.6838,67500.0
2010-09-29 11:00:00,26.99,27.01,26.97,26.99,72200.0,16.6838,16.6962,16.6714,16.6838,72200.0
2010-09-29 11:10:00,26.98,27.01,26.97,27.01,51400.0,16.6776,16.6962,16.6714,16.6962,51400.0
2010-09-29 11:20:00,27.01,27.04,26.98,27.02,109300.0,16.6962,16.7147,16.6776,16.7023,109300.0
2010-09-29 11:30:00,27.02,27.1,27.02,27.08,69200.0,16.7023,16.7518,16.7023,16.7394,69200.0
2010-09-29 11:40:00,27.08,27.14,27.08,27.1,62300.0,16.7394,16.7765,16.7394,16.7518,62300.0
2010-09-29 11:50:00,27.11,27.11,27.07,27.07,197200.0,16.758,16.758,16.7333,16.7333,197200.0
2010-09-29 12:00:00,27.08,27.1,27.05,27.1,50900.0,16.7394,16.7518,16.7209,16.7518,50900.0
2010-09-29 12:10:00,27.09,27.11,27.08,27.08,52000.0,16.7456,16.758,16.7394,16.7394,52000.0
2010-09-29 12:20:00,27.09,27.14,27.08,27.12,84600.0,16.7456,16.7765,16.7394,16.7642,84600.0
2010-09-29 12:30:00,27.12,27.13,27.06,27.07,55800.0,16.7642,16.7703,16.7271,16.7333,55800.0
2010-09-29 12:40:00,27.08,27.09,27.05,27.05,39600.0,16.7394,16.7456,16.7209,16.7209,39600.0
2010-09-29 12:50:00,27.06,27.1,27.05,27.06,51500.0,16.7271,16.7518,16.7209,16.7271,51500.0
2010-09-29 13:00:00,27.07,27.09,27.04,27.04,53700.0,16.7333,16.7456,16.7147,16.7147,53700.0
2010-09-29 13:10:00,27.04,27.07,27.04,27.07,37100.0,16.7147,16.7333,16.7147,16.7333,37100.0
2010-09-29 13:20:00,27.07,27.08,27.06,27.07,35400.0,16.7333,16.7394,16.7271,16.7333,35400.0
2010-09-29 13:30:00,27.07,27.1,27.03,27.04,77200.0,16.7333,16.7518,16.7085,16.7147,77200.0
2010-09-29 13:40:00,27.04,27.09,27.04,27.08,34800.0,16.7147,16.7456,16.7147,16.7394,34800.0
2010-09-29 13:50:00,27.07,27.11,27.07,27.11,74300.0,16.7333,16.758,16.7333,16.758,74300.0
2010-09-29 14:00:00,27.1,27.16,27.1,27.16,81800.0,16.7518,16.7889,16.7518,16.7889,81800.0
2010-09-29 14:10:00,27.16,27.21,27.15,27.19,81900.0,16.7889,16.8198,16.7827,16.8074,81900.0
2010-09-29 14:20:00,27.18,27.2,27.18,27.18,30500.0,16.8012,16.8136,16.8012,16.8012,30500.0
2010-09-29 14:30:00,27.18,27.21,27.18,27.21,68000.0,16.8012,16.8198,16.8012,16.8198,68000.0
2010-09-29 14:40:00,27.21,27.25,27.21,27.22,89100.0,16.8198,16.8445,16.8198,16.826,89100.0
2010-09-29 14:50:00,27.22,27.27,27.21,27.26,73200.0,16.826,16.8569,16.8198,16.8507,73200.0
2010-09-29 15:00:00,27.26,27.27,27.17,27.18,104300.0,16.8507,16.8569,16.7951,16.8012,104300.0
2010-09-29 15:10:00,27.17,27.18,27.1,27.13,101100.0,16.7951,16.8012,16.7518,16.7703,101100.0
2010-09-29 15:20:00,27.13,27.19,27.13,27.14,140400.0,16.7703,16.8074,16.7703,16.7765,140400.0
2010-09-29 15:30:00,27.14,27.15,27.09,27.14,162300.0,16.7765,16.7827,16.7456,16.7765,162300.0
2010-09-29 15:40:00,27.14,27.19,27.1,27.18,209700.0,16.7765,16.8074,16.7518,16.8012,209700.0
2010-09-29 15:50:00,27.2,27.25,27.19,27.25,473300.0,16.8136,16.8445,16.8074,16.8445,473300.0
2010-09-30 09:30:00,27.5,27.56,27.35,27.5,158100.0,16.9991,17.0361,16.9063,16.9991,158100.0
2010-09-30 09:40:00,27.5,27.72,27.45,27.65,235800.0,16.9991,17.135,16.9681,17.0918,235800.0
2010-09-30 09:50:00,27.66,27.66,27.52,27.61,86400.0,17.098,17.098,17.0114,17.0671,86400.0
2010-09-30 10:00:00,27.61,27.62,27.52,27.6,236200.0,17.0671,17.0732,17.0114,17.0609,236200.0
2010-09-30 10:10:00,27.6,27.61,27.48,27.56,113800.0,17.0609,17.0671,16.9867,17.0361,113800.0
2010-09-30 10:20:00,27.55,27.58,27.54,27.58,192300.0,17.03,17.0485,17.0238,17.0485,192300.0
2010-09-30 10:30:00,27.58,27.59,27.54,27.55,62600.0,17.0485,17.0547,17.0238,17.03,62600.0
2010-09-30 10:40:00,27.56,27.57,27.47,27.5,77800.0,17.0361,17.0423,16.9805,16.9991,77800.0
2010-09-30 10:50:00,27.5,27.51,27.36,27.36,95200.0,16.9991,17.0052,16.9125,16.9125,95200.0
2010-09-30 11:00:00,27.35,27.39,27.3,27.3,121600.0,16.9063,16.9311,16.8754,16.8754,121600.0
2010-09-30 11:10:00,27.3,27.33,27.27,27.33,69600.0,16.8754,16.894,16.8569,16.894,69600.0
2010-09-30 11:20:00,27.32,27.32,27.22,27.27,128900.0,16.8878,16.8878,16.826,16.8569,128900.0
2010-09-30 11:30:00,27.26,27.29,27.22,27.24,116600.0,16.8507,16.8692,16.826,16.8383,116600.0
2010-09-30 11:40:00,27.25,27.26,27.24,27.26,63200.0,16.8445,16.8507,16.8383,16.8507,63200.0
2010-09-30 11:50:00,27.25,27.3,27.25,27.3,119300.0,16.8445,16.8754,16.8445,16.8754,119300.0
2010-09-30 12:00:00,27.3,27.31,27.25,27.27,84600.0,16.8754,16.8816,16.8445,16.8569,84600.0
2010-09-30 12:10:00,27.26,27.32,27.25,27.32,107900.0,16.8507,16.8878,16.8445,16.8878,107900.0
2010-09-30 12:20:00,27.31,27.37,27.31,27.33,122000.0,16.8816,16.9187,16.8816,16.894,122000.0
2010-09-30 12:30:00,27.32,27.38,27.32,27.38,103700.0,16.8878,16.9249,16.8878,16.9249,103700.0
2010-09-30 12:40:00,27.38,27.45,27.38,27.4,74100.0,16.9249,16.9681,16.9249,16.9372,74100.0
2010-09-30 12:50:00,27.41,27.47,27.41,27.44,83600.0,16.9434,16.9805,16.9434,16.962,83600.0
2010-09-30 13:00:00,27.44,27.46,27.42,27.45,40000.0,16.962,16.9743,16.9496,16.9681,40000.0
2010-09-30 13:10:00,27.45,27.51,27.44,27.51,83700.0,16.9681,17.0052,16.962,17.0052,83700.0
2010-09-30 13:20:00,27.51,27.55,27.48,27.55,65500.0,17.0052,17.03,16.9867,17.03,65500.0
2010-09-30 13:30:00,27.54,27.56,27.51,27.51,70300.0,17.0238,17.0361,17.0052,17.0052,70300.0
2010-09-30 13:40:00,27.51,27.55,27.49,27.53,74100.0,17.0052,17.03,16.9929,17.0176,74100.0
2010-09-30 13:50:00,27.52,27.57,27.52,27.57,67400.0,17.0114,17.0423,17.0114,17.0423,67400.0
2010-09-30 14:00:00,27.56,27.57,27.53,27.55,70000.0,17.0361,17.0423,17.0176,17.03,70000.0
2010-09-30 14:10:00,27.56,27.56,27.5,27.53,90500.0,17.0361,17.0361,16.9991,17.0176,90500.0
2010-09-30 14:20:00,27.52,27.59,27.52,27.58,75400.0,17.0114,17.0547,17.0114,17.0485,75400.0
2010-09-30 14:30:00,27.58,27.64,27.57,27.61,150600.0,17.0485,17.0856,17.0423,17.0671,150600.0
2010-09-30 14:40:00,27.61,27.66,27.6,27.65,92700.0,17.0671,17.098,17.0609,17.0918,92700.0
2010-09-30 14:50:00,27.65,27.67,27.6,27.6,95900.0,17.0918,17.1041,17.0609,17.0609,95900.0
2010-09-30 15:00:00,27.6,27.6,27.55,27.57,74000.0,17.0609,17.0609,17.03,17.0423,74000.0
2010-09-30 15:10:00,27.57,27.58,27.5,27.53,104100.0,17.0423,17.0485,16.9991,17.0176,104100.0
2010-09-30 15:20:00,27.54,27.58,27.53,27.58,130900.0,17.0238,17.0485,17.0176,17.0485,130900.0
2010-09-30 15:30:00,27.58,27.6,27.57,27.58,263200.0,17.0485,17.0609,17.0423,17.0485,263200.0
2010-09-30 15:40:00,27.58,27.6,27.52,27.56,188500.0,17.0485,17.0609,17.0114,17.0361,188500.0
2010-09-30 15:50:00,27.56,27.57,27.49,27.49,481300.0,17.0361,17.0423,16.9929,16.9929,481300.0
2010-10-01 09:30:00,27.54,27.98,27.54,27.95,327800.0,17.0238,17.2958,17.0238,17.2772,327800.0
2010-10-01 09:40:00,27.95,27.96,27.81,27.81,188400.0,17.2772,17.2834,17.1907,17.1907,188400.0
2010-10-01 09:50:00,27.81,27.85,27.71,27.75,142700.0,17.1907,17.2154,17.1289,17.1536,142700.0
2010-10-01 10:00:00,27.75,27.78,27.59,27.63,211300.0,17.1536,17.1721,17.0547,17.0794,211300.0
2010-10-01 10:10:00,27.63,27.64,27.58,27.59,118100.0,17.0794,17.0856,17.0485,17.0547,118100.0
2010-10-01 10:20:00,27.59,27.6,27.41,27.46,252300.0,17.0547,17.0609,16.9434,16.9743,252300.0
2010-10-01 10:30:00,27.46,27.47,27.3,27.35,140800.0,16.9743,16.9805,16.8754,16.9063,140800.0
2010-10-01 10:40:00,27.35,27.41,27.33,27.4,76300.0,16.9063,16.9434,16.894,16.9372,76300.0
2010-10-01 10:50:00,27.4,27.41,27.35,27.37,122700.0,16.9372,16.9434,16.9063,16.9187,122700.0
2010-10-01 11:00:00,27.37,27.43,27.34,27.41,104200.0,16.9187,16.9558,16.9002,16.9434,104200.0
2010-10-01 11:10:00,27.41,27.42,27.35,27.37,58300.0,16.9434,16.9496,16.9063,16.9187,58300.0
2010-10-01 11:20:00,27.37,27.39,27.32,27.33,60100.0,16.9187,16.9311,16.8878,16.894,60100.0
2010-10-01 11:30:00,27.33,27.43,27.32,27.42,49900.0,16.894,16.9558,16.8878,16.9496,49900.0
2010-10-01 11:40:00,27.42,27.46,27.41,27.43,32600.0,16.9496,16.9743,16.9434,16.9558,32600.0
2010-10-01 11:50:00,27.42,27.45,27.41,27.41,45100.0,16.9496,16.9681,16.9434,16.9434,45100.0
2010-10-01 12:00:00,27.42,27.42,27.35,27.35,63900.0,16.9496,16.9496,16.9063,16.9063,63900.0
2010-10-01 12:10:00,27.35,27.36,27.3,27.33,88500.0,16.9063,16.9125,16.8754,16.894,88500.0
2010-10-01 12:20:00,27.33,27.35,27.31,27.32,67400.0,16.894,16.9063,16.8816,16.8878,67400.0
2010-10-01 12:30:00,27.32,27.32,27.3,27.31,29400.0,16.8878,16.8878,16.8754,16.8816,29400.0
2010-10-01 12:40:00,27.31,27.32,27.3,27.31,46200.0,16.8816,16.8878,16.8754,16.8816,46200.0
2010-10-01 12:50:00,27.31,27.32,27.3,27.32,39900.0,16.8816,16.8878,16.8754,16.8878,39900.0
2010-10-01 13:00:00,27.32,27.33,27.3,27.33,34600.0,16.8878,16.894,16.8754,16.894,34600.0
2010-10-01 13:10:00,27.33,27.35,27.32,27.33,36100.0,16.894,16.9063,16.8878,16.894,36100.0
2010-10-01 13:20:00,27.33,27.35,27.32,27.35,58400.0,16.894,16.9063,16.8878,16.9063,58400.0
2010-10-01 13:30:00,27.35,27.35,27.28,27.28,57700.0,16.9063,16.9063,16.8631,16.8631,57700.0
2010-10-01 13:40:00,27.28,27.3,27.27,27.3,44800.0,16.8631,16.8754,16.8569,16.8754,44800.0
2010-10-01 13:50:00,27.3,27.32,27.29,27.3,31000.0,16.8754,16.8878,16.8692,16.8754,31000.0
2010-10-01 14:00:00,27.3,27.33,27.3,27.33,31500.0,16.8754,16.894,16.8754,16.894,31500.0
2010-10-01 14:10:00,27.32,27.34,27.32,27.33,32700.0,16.8878,16.9002,16.8878,16.894,32700.0
2010-10-01 14:20:00,27.34,27.35,27.31,27.31,55800.0,16.9002,16.9063,16.8816,16.8816,55800.0
2010-10-01 14:30:00,27.32,27.32,27.3,27.31,44900.0,16.8878,16.8878,16.8754,16.8816,44900.0
2010-10-01 14:40:00,27.3,27.31,27.29,27.29,32900.0,16.8754,16.8816,16.8692,16.8692,32900.0
2010-10-01 14:50:00,27.29,27.3,27.29,27.29,36600.0,16.8692,16.8754,16.8692,16.8692,36600.0
2010-10-01 15:00:00,27.3,27.31,27.28,27.31,130100.0,16.8754,16.8816,16.8631,16.8816,130100.0
2010-10-01 15:10:00,27.3,27.32,27.27,27.31,121400.0,16.8754,16.8878,16.8569,16.8816,121400.0
2010-10-01 15:20:00,27.32,27.32,27.28,27.28,61000.0,16.8878,16.8878,16.8631,16.8631,61000.0
2010-10-01 15:30:00,27.28,27.3,27.27,27.28,84600.0,16.8631,16.8754,16.8569,16.8631,84600.0
2010-10-01 15:40:00,27.28,27.29,27.23,27.25,188900.0,16.8631,16.8692,16.8322,16.8445,188900.0
2010-10-01 15:50:00,27.25,27.28,27.21,27.26,398200.0,16.8445,16.8631,16.8198,16.8507,398200.0
2010-10-04 09:30:00,27.28,27.31,27.2,27.26,78200.0,16.8631,16.8816,16.8136,16.8507,78200.0
2010-10-04 09:40:00,27.26,27.35,27.19,27.33,108700.0,16.8507,16.9063,16.8074,16.894,108700.0
2010-10-04 09:50:00,27.33,27.37,27.19,27.19,107800.0,16.894,16.9187,16.8074,16.8074,107800.0
2010-10-04 10:00:00,27.19,27.24,27.11,27.21,172700.0,16.8074,16.8383,16.758,16.8198,172700.0
2010-10-04 10:10:00,27.21,27.33,27.21,27.32,87200.0,16.8198,16.894,16.8198,16.8878,87200.0
2010-10-04 10:20:00,27.31,27.37,27.31,27.34,58500.0,16.8816,16.9187,16.8816,16.9002,58500.0
2010-10-04 10:30:00,27.35,27.39,27.31,27.33,72200.0,16.9063,16.9311,16.8816,16.894,72200.0
2010-10-04 10:40:00,27.33,27.35,27.24,27.25,204900.0,16.894,16.9063,16.8383,16.8445,204900.0
2010-10-04 10:50:00,27.24,27.27,27.21,27.27,92000.0,16.8383,16.8569,16.8198,16.8569,92000.0
2010-10-04 11:00:00,27.26,27.28,27.21,27.22,61500.0,16.8507,16.8631,16.8198,16.826,61500.0
2010-10-04 11:10:00,27.23,27.24,27.16,27.22,87300.0,16.8322,16.8383,16.7889,16.826,87300.0
2010-10-04 11:20:00,27.21,27.22,27.1,27.12,100000.0,16.8198,16.826,16.7518,16.7642,100000.0
2010-10-04 11:30:00,27.11,27.16,27.09,27.14,52500.0,16.758,16.7889,16.7456,16.7765,52500.0
2010-10-04 11:40:00,27.15,27.16,27.12,27.12,34000.0,16.7827,16.7889,16.7642,16.7642,34000.0
2010-10-04 11:50:00,27.12,27.15,27.04,27.05,76100.0,16.7642,16.7827,16.7147,16.7209,76100.0
2010-10-04 12:00:00,27.05,27.06,27.02,27.06,97000.0,16.7209,16.7271,16.7023,16.7271,97000.0
2010-10-04 12:10:00,27.06,27.12,27.06,27.11,65500.0,16.7271,16.7642,16.7271,16.758,65500.0
2010-10-04 12:20:00,27.1,27.12,27.07,27.08,72400.0,16.7518,16.7642,16.7333,16.7394,72400.0
2010-10-04 12:30:00,27.07,27.1,27.07,27.09,53800.0,16.7333,16.7518,16.7333,16.7456,53800.0
2010-10-04 12:40:00,27.09,27.1,27.03,27.06,62800.0,16.7456,16.7518,16.7085,16.7271,62800.0
2010-10-04 12:50:00,27.06,27.09,27.05,27.08,53800.0,16.7271,16.7456,16.7209,16.7394,53800.0
2010-10-04 13:00:00,27.08,27.15,27.08,27.13,42000.0,16.7394,16.7827,16.7394,16.7703,42000.0
2010-10-04 13:10:00,27.12,27.17,27.11,27.15,85100.0,16.7642,16.7951,16.758,16.7827,85100.0
2010-10-04 13:20:00,27.14,27.19,27.14,27.16,56300.0,16.7765,16.8074,16.7765,16.7889,56300.0
2010-10-04 13:30:00,27.16,27.18,27.11,27.14,43500.0,16.7889,16.8012,16.758,16.7765,43500.0
2010-10-04 13:40:00,27.14,27.17,27.14,27.16,47300.0,16.7765,16.7951,16.7765,16.7889,47300.0
2010-10-04 13:50:00,27.16,27.18,27.15,27.18,42200.0,16.7889,16.8012,16.7827,16.8012,42200.0
2010-10-04 14:00:00,27.18,27.21,27.16,27.18,96900.0,16.8012,16.8198,16.7889,16.8012,96900.0
2010-10-04 14:10:00,27.19,27.2,27.15,27.15,49500.0,16.8074,16.8136,16.7827,16.7827,49500.0
2010-10-04 14:20:00,27.15,27.17,27.13,27.16,53300.0,16.7827,16.7951,16.7703,16.7889,53300.0
2010-10-04 14:30:00,27.16,27.23,27.15,27.21,108400.0,16.7889,16.8322,16.7827,16.8198,108400.0
2010-10-04 14:40:00,27.21,27.22,27.18,27.2,55900.0,16.8198,16.826,16.8012,16.8136,55900.0
2010-10-04 14:50:00,27.19,27.22,27.18,27.21,55000.0,16.8074,16.826,16.8012,16.8198,55000.0
2010-10-04 15:00:00,27.2,27.24,27.19,27.21,102700.0,16.8136,16.8383,16.8074,16.8198,102700.0
2010-10-04 15:10:00,27.21,27.22,27.19,27.21,92300.0,16.8198,16.826,16.8074,16.8198,92300.0
2010-10-04 15:20:00,27.2,27.23,27.19,27.22,143500.0,16.8136,16.8322,16.8074,16.826,143500.0
2010-10-04 15:30:00,27.22,27.23,27.19,27.19,126700.0,16.826,16.8322,16.8074,16.8074,126700.0
2010-10-04 15:40:00,27.19,27.21,27.19,27.2,120000.0,16.8074,16.8198,16.8074,16.8136,120000.0
2010-10-04 15:50:00,27.2,27.22,27.19,27.21,368400.0,16.8136,16.826,16.8074,16.8198,368400.0
2010-10-05 09:30:00,27.58,27.7,27.54,27.57,180300.0,17.0485,17.1227,17.0238,17.0423,180300.0
2010-10-05 09:40:00,27.57,27.65,27.54,27.64,119700.0,17.0423,17.0918,17.0238,17.0856,119700.0
2010-10-05 09:50:00,27.63,27.73,27.58,27.71,112000.0,17.0794,17.1412,17.0485,17.1289,112000.0
2010-10-05 10:00:00,27.71,27.8,27.64,27.71,231500.0,17.1289,17.1845,17.0856,17.1289,231500.0
2010-10-05 10:10:00,27.71,27.74,27.65,27.67,128600.0,17.1289,17.1474,17.0918,17.1041,128600.0
2010-10-05 10:20:00,27.67,27.69,27.61,27.67,96100.0,17.1041,17.1165,17.0671,17.1041,96100.0
2010-10-05 10:30:00,27.67,27.75,27.66,27.71,108100.0,17.1041,17.1536,17.098,17.1289,108100.0
2010-10-05 10:40:00,27.71,27.78,27.7,27.78,254900.0,17.1289,17.1721,17.1227,17.1721,254900.0
2010-10-05 10:50:00,27.78,27.79,27.73,27.73,143300.0,17.1721,17.1783,17.1412,17.1412,143300.0
2010-10-05 11:00:00,27.73,27.74,27.69,27.71,79800.0,17.1412,17.1474,17.1165,17.1289,79800.0
2010-10-05 11:10:00,27.71,27.71,27.65,27.66,70500.0,17.1289,17.1289,17.0918,17.098,70500.0
2010-10-05 11:20:00,27.66,27.67,27.62,27.62,41900.0,17.098,17.1041,17.0732,17.0732,41900.0
2010-10-05 11:30:00,27.61,27.67,27.6,27.67,121000.0,17.0671,17.1041,17.0609,17.1041,121000.0
2010-10-05 11:40:00,27.67,27.74,27.66,27.73,117200.0,17.1041,17.1474,17.098,17.1412,117200.0
2010-10-05 11:50:00,27.74,27.75,27.72,27.72,70700.0,17.1474,17.1536,17.135,17.135,70700.0
2010-10-05 12:00:00,27.71,27.72,27.66,27.66,52400.0,17.1289,17.135,17.098,17.098,52400.0
2010-10-05 12:10:00,27.66,27.67,27.65,27.65,27200.0,17.098,17.1041,17.0918,17.0918,27200.0
2010-10-05 12:20:00,27.65,27.65,27.61,27.62,64800.0,17.0918,17.0918,17.0671,17.0732,64800.0
2010-10-05 12:30:00,27.62,27.63,27.59,27.59,51300.0,17.0732,17.0794,17.0547,17.0547,51300.0
2010-10-05 12:40:00,27.6,27.6,27.59,27.59,23400.0,17.0609,17.0609,17.0547,17.0547,23400.0
2010-10-05 12:50:00,27.59,27.6,27.57,27.58,34700.0,17.0547,17.0609,17.0423,17.0485,34700.0
2010-10-05 13:00:00,27.58,27.6,27.55,27.59,57300.0,17.0485,17.0609,17.03,17.0547,57300.0
2010-10-05 13:10:00,27.6,27.63,27.59,27.61,35600.0,17.0609,17.0794,17.0547,17.0671,35600.0
2010-10-05 13:20:00,27.6,27.62,27.57,27.57,37800.0,17.0609,17.0732,17.0423,17.0423,37800.0
2010-10-05 13:30:00,27.58,27.58,27.56,27.56,20500.0,17.0485,17.0485,17.0361,17.0361,20500.0
2010-10-05 13:40:00,27.56,27.57,27.53,27.54,52500.0,17.0361,17.0423,17.0176,17.0238,52500.0
2010-10-05 13:50:00,27.54,27.56,27.53,27.54,57300.0,17.0238,17.0361,17.0176,17.0238,57300.0
2010-10-05 14:00:00,27.54,27.56,27.53,27.55,86300.0,17.0238,17.0361,17.0176,17.03,86300.0
2010-10-05 14:10:00,27.55,27.55,27.52,27.52,35400.0,17.03,17.03,17.0114,17.0114,35400.0
2010-10-05 14:20:00,27.52,27.54,27.52,27.54,35200.0,17.0114,17.0238,17.0114,17.0238,35200.0
2010-10-05 14:30:00,27.54,27.57,27.49,27.49,74100.0,17.0238,17.0423,16.9929,16.9929,74100.0
2010-10-05 14:40:00,27.49,27.5,27.49,27.49,23900.0,16.9929,16.9991,16.9929,16.9929,23900.0
2010-10-05 14:50:00,27.49,27.55,27.49,27.55,67900.0,16.9929,17.03,16.9929,17.03,67900.0
2010-10-05 15:00:00,27.55,27.58,27.55,27.55,82800.0,17.03,17.0485,17.03,17.03,82800.0
2010-10-05 15:10:00,27.56,27.63,27.55,27.6,85700.0,17.0361,17.0794,17.03,17.0609,85700.0
2010-10-05 15:20:00,27.61,27.62,27.58,27.6,98300.0,17.0671,17.0732,17.0485,17.0609,98300.0
2010-10-05 15:30:00,27.59,27.6,27.57,27.59,52300.0,17.0547,17.0609,17.0423,17.0547,52300.0
2010-10-05 15:40:00,27.59,27.6,27.57,27.6,115400.0,17.0547,17.0609,17.0423,17.0609,115400.0
2010-10-05 15:50:00,27.6,27.62,27.57,27.59,256500.0,17.0609,17.0732,17.0423,17.0547,256500.0
2010-10-06 09:30:00,27.54,27.56,27.41,27.48,91100.0,17.0238,17.0361,16.9434,16.9867,91100.0
2010-10-06 09:40:00,27.49,27.51,27.42,27.5,60600.0,16.9929,17.0052,16.9496,16.9991,60600.0
2010-10-06 09:50:00,27.51,27.53,27.44,27.44,53800.0,17.0052,17.0176,16.962,16.962,53800.0
2010-10-06 10:00:00,27.44,27.52,27.43,27.46,53200.0,16.962,17.0114,16.9558,16.9743,53200.0
2010-10-06 10:10:00,27.47,27.48,27.43,27.44,65900.0,16.9805,16.9867,16.9558,16.962,65900.0
2010-10-06 10:20:00,27.45,27.46,27.41,27.42,67600.0,16.9681,16.9743,16.9434,16.9496,67600.0
2010-10-06 10:30:00,27.43,27.45,27.35,27.38,94300.0,16.9558,16.9681,16.9063,16.9249,94300.0
2010-10-06 10:40:00,27.38,27.44,27.38,27.42,46000.0,16.9249,16.962,16.9249,16.9496,46000.0
2010-10-06 10:50:00,27.42,27.43,27.37,27.4,50000.0,16.9496,16.9558,16.9187,16.9372,50000.0
2010-10-06 11:00:00,27.41,27.41,27.36,27.4,26700.0,16.9434,16.9434,16.9125,16.9372,26700.0
2010-10-06 11:10:00,27.4,27.41,27.35,27.36,23400.0,16.9372,16.9434,16.9063,16.9125,23400.0
2010-10-06 11:20:00,27.36,27.43,27.36,27.42,39200.0,16.9125,16.9558,16.9125,16.9496,39200.0
2010-10-06 11:30:00,27.42,27.49,27.42,27.47,28100.0,16.9496,16.9929,16.9496,16.9805,28100.0
2010-10-06 11:40:00,27.46,27.48,27.45,27.47,33000.0,16.9743,16.9867,16.9681,16.9805,33000.0
2010-10-06 11:50:00,27.47,27.48,27.45,27.45,24400.0,16.9805,16.9867,16.9681,16.9681,24400.0
2010-10-06 12:00:00,27.45,27.49,27.44,27.48,58400.0,16.9681,16.9929,16.962,16.9867,58400.0
2010-10-06 12:10:00,27.48,27.49,27.45,27.46,38600.0,16.9867,16.9929,16.9681,16.9743,38600.0
2010-10-06 12:20:00,27.46,27.47,27.42,27.43,29900.0,16.9743,16.9805,16.9496,16.9558,29900.0
2010-10-06 12:30:00,27.42,27.44,27.41,27.43,21800.0,16.9496,16.962,16.9434,16.9558,21800.0
2010-10-06 12:40:00,27.44,27.46,27.43,27.44,22400.0,16.962,16.9743,16.9558,16.962,22400.0
2010-10-06 12:50:00,27.44,27.44,27.4,27.43,26800.0,16.962,16.962,16.9372,16.9558,26800.0
2010-10-06 13:00:00,27.42,27.43,27.39,27.41,36900.0,16.9496,16.9558,16.9311,16.9434,36900.0
2010-10-06 13:10:00,27.41,27.42,27.36,27.37,49000.0,16.9434,16.9496,16.9125,16.9187,49000.0
2010-10-06 13:20:00,27.36,27.38,27.36,27.36,59100.0,16.9125,16.9249,16.9125,16.9125,59100.0
2010-10-06 13:30:00,27.36,27.37,27.34,27.34,54200.0,16.9125,16.9187,16.9002,16.9002,54200.0
2010-10-06 13:40:00,27.34,27.35,27.32,27.33,29800.0,16.9002,16.9063,16.8878,16.894,29800.0
2010-10-06 13:50:00,27.34,27.36,27.31,27.35,62100.0,16.9002,16.9125,16.8816,16.9063,62100.0
2010-10-06 14:00:00,27.36,27.36,27.32,27.33,42100.0,16.9125,16.9125,16.8878,16.894,42100.0
2010-10-06 14:10:00,27.33,27.34,27.3,27.33,40200.0,16.894,16.9002,16.8754,16.894,40200.0
2010-10-06 14:20:00,27.34,27.38,27.32,27.37,30500.0,16.9002,16.9249,16.8878,16.9187,30500.0
2010-10-06 14:30:00,27.37,27.4,27.36,27.39,49500.0,16.9187,16.9372,16.9125,16.9311,49500.0
2010-10-06 14:40:00,27.39,27.39,27.34,27.38,137700.0,16.9311,16.9311,16.9002,16.9249,137700.0
2010-10-06 14:50:00,27.37,27.39,27.35,27.36,37300.0,16.9187,16.9311,16.9063,16.9125,37300.0
2010-10-06 15:00:00,27.37,27.39,27.34,27.35,132200.0,16.9187,16.9311,16.9002,16.9063,132200.0
2010-10-06 15:10:00,27.35,27.35,27.32,27.35,39000.0,16.9063,16.9063,16.8878,16.9063,39000.0
2010-10-06 15:20:00,27.35,27.38,27.33,27.38,71800.0,16.9063,16.9249,16.894,16.9249,71800.0
2010-10-06 15:30:00,27.38,27.39,27.35,27.39,144000.0,16.9249,16.9311,16.9063,16.9311,144000.0
2010-10-06 15:40:00,27.39,27.48,27.39,27.48,106800.0,16.9311,16.9867,16.9311,16.9867,106800.0
2010-10-06 15:50:00,27.48,27.5,27.46,27.5,176400.0,16.9867,16.9991,16.9743,16.9991,176400.0
2010-10-07 09:30:00,27.67,27.8,27.6,27.73,105700.0,17.1041,17.1845,17.0609,17.1412,105700.0
2010-10-07 09:40:00,27.73,27.74,27.54,27.55,69700.0,17.1412,17.1474,17.0238,17.03,69700.0
2010-10-07 09:50:00,27.54,27.6,27.48,27.48,43400.0,17.0238,17.0609,16.9867,16.9867,43400.0
2010-10-07 10:00:00,27.47,27.51,27.45,27.5,65600.0,16.9805,17.0052,16.9681,16.9991,65600.0
2010-10-07 10:10:00,27.5,27.58,27.5,27.57,83800.0,16.9991,17.0485,16.9991,17.0423,83800.0
2010-10-07 10:20:00,27.58,27.67,27.57,27.67,83600.0,17.0485,17.1041,17.0423,17.1041,83600.0
2010-10-07 10:30:00,27.67,27.71,27.62,27.65,49600.0,17.1041,17.1289,17.0732,17.0918,49600.0
2010-10-07 10:40:00,27.64,27.64,27.6,27.63,76000.0,17.0856,17.0856,17.0609,17.0794,76000.0
2010-10-07 10:50:00,27.62,27.64,27.55,27.57,63000.0,17.0732,17.0856,17.03,17.0423,63000.0
2010-10-07 11:00:00,27.57,27.58,27.53,27.54,28300.0,17.0423,17.0485,17.0176,17.0238,28300.0
2010-10-07 11:10:00,27.54,27.58,27.51,27.51,75400.0,17.0238,17.0485,17.0052,17.0052,75400.0
2010-10-07 11:20:00,27.52,27.58,27.51,27.55,51400.0,17.0114,17.0485,17.0052,17.03,51400.0
2010-10-07 11:30:00,27.55,27.6,27.55,27.57,123700.0,17.03,17.0609,17.03,17.0423,123700.0
2010-10-07 11:40:00,27.57,27.59,27.55,27.56,38800.0,17.0423,17.0547,17.03,17.0361,38800.0
2010-10-07 11:50:00,27.56,27.59,27.54,27.58,72000.0,17.0361,17.0547,17.0238,17.0485,72000.0
2010-10-07 12:00:00,27.57,27.6,27.55,27.6,163500.0,17.0423,17.0609,17.03,17.0609,163500.0
2010-10-07 12:10:00,27.6,27.61,27.58,27.58,65000.0,17.0609,17.0671,17.0485,17.0485,65000.0
2010-10-07 12:20:00,27.59,27.61,27.57,27.58,111600.0,17.0547,17.0671,17.0423,17.0485,111600.0
2010-10-07 12:30:00,27.58,27.59,27.49,27.52,89600.0,17.0485,17.0547,16.9929,17.0114,89600.0
2010-10-07 12:40:00,27.51,27.53,27.49,27.52,73600.0,17.0052,17.0176,16.9929,17.0114,73600.0
2010-10-07 12:50:00,27.51,27.53,27.47,27.5,167800.0,17.0052,17.0176,16.9805,16.9991,167800.0
2010-10-07 13:00:00,27.5,27.53,27.46,27.52,85600.0,16.9991,17.0176,16.9743,17.0114,85600.0
2010-10-07 13:10:00,27.53,27.55,27.51,27.54,73400.0,17.0176,17.03,17.0052,17.0238,73400.0
2010-10-07 13:20:00,27.54,27.56,27.54,27.56,27600.0,17.0238,17.0361,17.0238,17.0361,27600.0
2010-10-07 13:30:00,27.56,27.58,27.55,27.56,75600.0,17.0361,17.0485,17.03,17.0361,75600.0
2010-10-07 13:40:00,27.57,27.59,27.56,27.59,45000.0,17.0423,17.0547,17.0361,17.0547,45000.0
2010-10-07 13:50:00,27.59,27.61,27.58,27.6,63200.0,17.0547,17.0671,17.0485,17.0609,63200.0
2010-10-07 14:00:00,27.61,27.61,27.55,27.59,133100.0,17.0671,17.0671,17.03,17.0547,133100.0
2010-10-07 14:10:00,27.6,27.61,27.57,27.58,108900.0,17.0609,17.0671,17.0423,17.0485,108900.0
2010-10-07 14:20:00,27.59,27.62,27.58,27.6,56600.0,17.0547,17.0732,17.0485,17.0609,56600.0
2010-10-07 14:30:00,27.6,27.61,27.58,27.59,30500.0,17.0609,17.0671,17.0485,17.0547,30500.0
2010-10-07 14:40:00,27.59,27.61,27.58,27.58,46400.0,17.0547,17.0671,17.0485,17.0485,46400.0
2010-10-07 14:50:00,27.59,27.61,27.57,27.6,53200.0,17.0547,17.0671,17.0423,17.0609,53200.0
2010-10-07 15:00:00,27.61,27.61,27.58,27.59,53600.0,17.0671,17.0671,17.0485,17.0547,53600.0
2010-10-07 15:10:00,27.59,27.62,27.59,27.6,76500.0,17.0547,17.0732,17.0547,17.0609,76500.0
2010-10-07 15:20:00,27.59,27.62,27.57,27.59,74800.0,17.0547,17.0732,17.0423,17.0547,74800.0
2010-10-07 15:30:00,27.59,27.64,27.56,27.63,111800.0,17.0547,17.0856,17.0361,17.0794,111800.0
2010-10-07 15:40:00,27.64,27.67,27.61,27.62,144500.0,17.0856,17.1041,17.0671,17.0732,144500.0
2010-10-07 15:50:00,27.62,27.63,27.57,27.58,143600.0,17.0732,17.0794,17.0423,17.0485,143600.0
2010-10-08 09:30:00,27.6,27.73,27.47,27.52,54000.0,17.0609,17.1412,16.9805,17.0114,54000.0
2010-10-08 09:40:00,27.52,27.59,27.41,27.43,48100.0,17.0114,17.0547,16.9434,16.9558,48100.0
2010-10-08 09:50:00,27.44,27.47,27.42,27.46,44700.0,16.962,16.9805,16.9496,16.9743,44700.0
2010-10-08 10:00:00,27.45,27.49,27.38,27.38,51000.0,16.9681,16.9929,16.9249,16.9249,51000.0
2010-10-08 10:10:00,27.38,27.39,27.32,27.33,59800.0,16.9249,16.9311,16.8878,16.894,59800.0
2010-10-08 10:20:00,27.33,27.34,27.3,27.34,85200.0,16.894,16.9002,16.8754,16.9002,85200.0
2010-10-08 10:30:00,27.33,27.34,27.31,27.34,43900.0,16.894,16.9002,16.8816,16.9002,43900.0
2010-10-08 10:40:00,27.34,27.38,27.34,27.36,39400.0,16.9002,16.9249,16.9002,16.9125,39400.0
2010-10-08 10:50:00,27.37,27.43,27.36,27.43,34100.0,16.9187,16.9558,16.9125,16.9558,34100.0
2010-10-08 11:00:00,27.42,27.49,27.42,27.47,58900.0,16.9496,16.9929,16.9496,16.9805,58900.0
2010-10-08 11:10:00,27.46,27.52,27.46,27.5,58500.0,16.9743,17.0114,16.9743,16.9991,58500.0
2010-10-08 11:20:00,27.5,27.56,27.5,27.53,37400.0,16.9991,17.0361,16.9991,17.0176,37400.0
2010-10-08 11:30:00,27.54,27.63,27.54,27.58,71000.0,17.0238,17.0794,17.0238,17.0485,71000.0
2010-10-08 11:40:00,27.59,27.64,27.58,27.6,59100.0,17.0547,17.0856,17.0485,17.0609,59100.0
2010-10-08 11:50:00,27.6,27.61,27.57,27.58,30000.0,17.0609,17.0671,17.0423,17.0485,30000.0
2010-10-08 12:00:00,27.58,27.59,27.5,27.51,40200.0,17.0485,17.0547,16.9991,17.0052,40200.0
2010-10-08 12:10:00,27.52,27.55,27.51,27.54,22800.0,17.0114,17.03,17.0052,17.0238,22800.0
2010-10-08 12:20:00,27.54,27.54,27.52,27.52,19700.0,17.0238,17.0238,17.0114,17.0114,19700.0
2010-10-08 12:30:00,27.52,27.56,27.52,27.55,25800.0,17.0114,17.0361,17.0114,17.03,25800.0
2010-10-08 12:40:00,27.55,27.63,27.55,27.61,65900.0,17.03,17.0794,17.03,17.0671,65900.0
2010-10-08 12:50:00,27.61,27.61,27.57,27.6,138500.0,17.0671,17.0671,17.0423,17.0609,138500.0
2010-10-08 13:00:00,27.6,27.62,27.59,27.59,14400.0,17.0609,17.0732,17.0547,17.0547,14400.0
2010-10-08 13:10:00,27.6,27.61,27.59,27.6,28600.0,17.0609,17.0671,17.0547,17.0609,28600.0
2010-10-08 13:20:00,27.61,27.61,27.56,27.58,30400.0,17.0671,17.0671,17.0361,17.0485,30400.0
2010-10-08 13:30:00,27.57,27.58,27.52,27.53,31800.0,17.0423,17.0485,17.0114,17.0176,31800.0
2010-10-08 13:40:00,27.54,27.54,27.46,27.48,37000.0,17.0238,17.0238,16.9743,16.9867,37000.0
2010-10-08 13:50:00,27.48,27.51,27.47,27.5,31000.0,16.9867,17.0052,16.9805,16.9991,31000.0
2010-10-08 14:00:00,27.5,27.51,27.45,27.47,28000.0,16.9991,17.0052,16.9681,16.9805,28000.0
2010-10-08 14:10:00,27.48,27.5,27.47,27.49,25800.0,16.9867,16.9991,16.9805,16.9929,25800.0
2010-10-08 14:20:00,27.5,27.55,27.5,27.54,51000.0,16.9991,17.03,16.9991,17.0238,51000.0
2010-10-08 14:30:00,27.54,27.54,27.52,27.52,47500.0,17.0238,17.0238,17.0114,17.0114,47500.0
2010-10-08 14:40:00,27.52,27.53,27.49,27.49,65900.0,17.0114,17.0176,16.9929,16.9929,65900.0
2010-10-08 14:50:00,27.49,27.5,27.47,27.49,45900.0,16.9929,16.9991,16.9805,16.9929,45900.0
2010-10-08 15:00:00,27.49,27.5,27.48,27.5,77700.0,16.9929,16.9991,16.9867,16.9991,77700.0
2010-10-08 15:10:00,27.5,27.5,27.49,27.49,24400.0,16.9991,16.9991,16.9929,16.9929,24400.0
2010-10-08 15:20:00,27.5,27.5,27.47,27.48,47500.0,16.9991,16.9991,16.9805,16.9867,47500.0
2010-10-08 15:30:00,27.48,27.5,27.47,27.48,95400.0,16.9867,16.9991,16.9805,16.9867,95400.0
2010-10-08 15:40:00,27.49,27.51,27.47,27.48,129600.0,16.9929,17.0052,16.9805,16.9867,129600.0
2010-10-08 15:50:00,27.48,27.51,27.46,27.48,247300.0,16.9867,17.0052,16.9743,16.9867,247300.0
2010-10-11 09:30:00,27.43,27.44,27.34,27.39,79000.0,16.9558,16.962,16.9002,16.9311,79000.0
2010-10-11 09:40:00,27.4,27.45,27.4,27.43,30100.0,16.9372,16.9681,16.9372,16.9558,30100.0
2010-10-11 09:50:00,27.42,27.44,27.39,27.4,40000.0,16.9496,16.962,16.9311,16.9372,40000.0
2010-10-11 10:00:00,27.41,27.48,27.4,27.47,59700.0,16.9434,16.9867,16.9372,16.9805,59700.0
2010-10-11 10:10:00,27.47,27.53,27.44,27.53,58200.0,16.9805,17.0176,16.962,17.0176,58200.0
2010-10-11 10:20:00,27.53,27.61,27.53,27.6,35100.0,17.0176,17.0671,17.0176,17.0609,35100.0
2010-10-11 10:30:00,27.59,27.6,27.52,27.55,26200.0,17.0547,17.0609,17.0114,17.03,26200.0
2010-10-11 10:40:00,27.55,27.55,27.47,27.5,34800.0,17.03,17.03,16.9805,16.9991,34800.0
2010-10-11 10:50:00,27.5,27.51,27.49,27.49,19300.0,16.9991,17.0052,16.9929,16.9929,19300.0
2010-10-11 11:00:00,27.49,27.5,27.47,27.48,21000.0,16.9929,16.9991,16.9805,16.9867,21000.0
2010-10-11 11:10:00,27.49,27.5,27.45,27.45,36600.0,16.9929,16.9991,16.9681,16.9681,36600.0
2010-10-11 11:20:00,27.45,27.48,27.44,27.47,11500.0,16.9681,16.9867,16.962,16.9805,11500.0
2010-10-11 11:30:00,27.48,27.48,27.46,27.46,58100.0,16.9867,16.9867,16.9743,16.9743,58100.0
2010-10-11 11:40:00,27.46,27.48,27.44,27.47,141200.0,16.9743,16.9867,16.962,16.9805,141200.0
2010-10-11 11:50:00,27.47,27.48,27.45,27.45,18700.0,16.9805,16.9867,16.9681,16.9681,18700.0
2010-10-11 12:00:00,27.45,27.46,27.44,27.45,16400.0,16.9681,16.9743,16.962,16.9681,16400.0
2010-10-11 12:10:00,27.44,27.47,27.44,27.44,11900.0,16.962,16.9805,16.962,16.962,11900.0
2010-10-11 12:20:00,27.45,27.47,27.45,27.47,9800.0,16.9681,16.9805,16.9681,16.9805,9800.0
2010-10-11 12:30:00,27.47,27.5,27.45,27.47,75100.0,16.9805,16.9991,16.9681,16.9805,75100.0
2010-10-11 12:40:00,27.47,27.47,27.44,27.45,23200.0,16.9805,16.9805,16.962,16.9681,23200.0
2010-10-11 12:50:00,27.44,27.45,27.42,27.43,19700.0,16.962,16.9681,16.9496,16.9558,19700.0
2010-10-11 13:00:00,27.43,27.44,27.4,27.41,37700.0,16.9558,16.962,16.9372,16.9434,37700.0
2010-10-11 13:10:00,27.41,27.41,27.4,27.4,12000.0,16.9434,16.9434,16.9372,16.9372,12000.0
2010-10-11 13:20:00,27.41,27.41,27.4,27.4,9500.0,16.9434,16.9434,16.9372,16.9372,9500.0
2010-10-11 13:30:00,27.41,27.43,27.4,27.42,51400.0,16.9434,16.9558,16.9372,16.9496,51400.0
2010-10-11 13:40:00,27.42,27.44,27.41,27.44,48900.0,16.9496,16.962,16.9434,16.962,48900.0
2010-10-11 13:50:00,27.43,27.44,27.42,27.44,9800.0,16.9558,16.962,16.9496,16.962,9800.0
2010-10-11 14:00:00,27.43,27.45,27.43,27.44,25400.0,16.9558,16.9681,16.9558,16.962,25400.0
2010-10-11 14:10:00,27.44,27.45,27.42,27.42,17300.0,16.962,16.9681,16.9496,16.9496,17300.0
2010-10-11 14:20:00,27.42,27.46,27.42,27.45,12600.0,16.9496,16.9743,16.9496,16.9681,12600.0
2010-10-11 14:30:00,27.46,27.46,27.45,27.45,5600.0,16.9743,16.9743,16.9681,16.9681,5600.0
2010-10-11 14:40:00,27.45,27.46,27.45,27.45,14400.0,16.9681,16.9743,16.9681,16.9681,14400.0
2010-10-11 14:50:00,27.46,27.46,27.43,27.44,30900.0,16.9743,16.9743,16.9558,16.962,30900.0
2010-10-11 15:00:00,27.44,27.47,27.43,27.47,34200.0,16.962,16.9805,16.9558,16.9805,34200.0
2010-10-11 15:10:00,27.47,27.47,27.42,27.42,44400.0,16.9805,16.9805,16.9496,16.9496,44400.0
2010-10-11 15:20:00,27.43,27.43,27.4,27.41,39600.0,16.9558,16.9558,16.9372,16.9434,39600.0
2010-10-11 15:30:00,27.41,27.41,27.35,27.35,50700.0,16.9434,16.9434,16.9063,16.9063,50700.0
2010-10-11 15:40:00,27.35,27.37,27.31,27.37,107600.0,16.9063,16.9187,16.8816,16.9187,107600.0
2010-10-11 15:50:00,27.37,27.41,27.36,27.41,68400.0,16.9187,16.9434,16.9125,16.9434,68400.0
2010-10-12 09:30:00,27.4,27.46,27.22,27.23,70300.0,16.9372,16.9743,16.826,16.8322,70300.0
2010-10-12 09:40:00,27.24,27.31,27.2,27.21,72700.0,16.8383,16.8816,16.8136,16.8198,72700.0
2010-10-12 09:50:00,27.2,27.2,27.07,27.08,68500.0,16.8136,16.8136,16.7333,16.7394,68500.0
2010-10-12 10:00:00,27.07,27.11,27.05,27.07,78500.0,16.7333,16.758,16.7209,16.7333,78500.0
2010-10-12 10:10:00,27.07,27.19,27.07,27.19,96300.0,16.7333,16.8074,16.7333,16.8074,96300.0
2010-10-12 10:20:00,27.19,27.23,27.16,27.17,44300.0,16.8074,16.8322,16.7889,16.7951,44300.0
2010-10-12 10:30:00,27.17,27.21,27.15,27.19,34700.0,16.7951,16.8198,16.7827,16.8074,34700.0
2010-10-12 10:40:00,27.19,27.31,27.19,27.29,103000.0,16.8074,16.8816,16.8074,16.8692,103000.0
2010-10-12 10:50:00,27.29,27.32,27.26,27.28,46300.0,16.8692,16.8878,16.8507,16.8631,46300.0
2010-10-12 11:00:00,27.28,27.34,27.26,27.31,82600.0,16.8631,16.9002,16.8507,16.8816,82600.0
2010-10-12 11:10:00,27.3,27.32,27.24,27.24,44800.0,16.8754,16.8878,16.8383,16.8383,44800.0
2010-10-12 11:20:00,27.24,27.28,27.24,27.26,34200.0,16.8383,16.8631,16.8383,16.8507,34200.0
2010-10-12 11:30:00,27.26,27.3,27.25,27.28,53800.0,16.8507,16.8754,16.8445,16.8631,53800.0
2010-10-12 11:40:00,27.27,27.27,27.23,27.24,74800.0,16.8569,16.8569,16.8322,16.8383,74800.0
2010-10-12 11:50:00,27.24,27.26,27.22,27.22,49300.0,16.8383,16.8507,16.826,16.826,49300.0
2010-10-12 12:00:00,27.22,27.25,27.2,27.21,78400.0,16.826,16.8445,16.8136,16.8198,78400.0
2010-10-12 12:10:00,27.22,27.24,27.21,27.24,30100.0,16.826,16.8383,16.8198,16.8383,30100.0
2010-10-12 12:20:00,27.23,27.25,27.21,27.22,54500.0,16.8322,16.8445,16.8198,16.826,54500.0
2010-10-12 12:30:00,27.22,27.25,27.22,27.25,25300.0,16.826,16.8445,16.826,16.8445,25300.0
2010-10-12 12:40:00,27.25,27.26,27.23,27.24,35200.0,16.8445,16.8507,16.8322,16.8383,35200.0
2010-10-12 12:50:00,27.25,27.26,27.23,27.25,22000.0,16.8445,16.8507,16.8322,16.8445,22000.0
2010-10-12 13:00:00,27.25,27.26,27.23,27.24,35300.0,16.8445,16.8507,16.8322,16.8383,35300.0
2010-10-12 13:10:00,27.24,27.26,27.22,27.22,70900.0,16.8383,16.8507,16.826,16.826,70900.0
2010-10-12 13:20:00,27.22,27.24,27.17,27.17,201100.0,16.826,16.8383,16.7951,16.7951,201100.0
2010-10-12 13:30:00,27.17,27.18,27.16,27.16,31800.0,16.7951,16.8012,16.7889,16.7889,31800.0
2010-10-12 13:40:00,27.17,27.18,27.16,27.17,28800.0,16.7951,16.8012,16.7889,16.7951,28800.0
2010-10-12 13:50:00,27.17,27.18,27.13,27.15,122200.0,16.7951,16.8012,16.7703,16.7827,122200.0
2010-10-12 14:00:00,27.14,27.18,27.1,27.15,180000.0,16.7765,16.8012,16.7518,16.7827,180000.0
2010-10-12 14:10:00,27.15,27.23,27.14,27.23,202700.0,16.7827,16.8322,16.7765,16.8322,202700.0
2010-10-12 14:20:00,27.23,27.23,27.17,27.22,73900.0,16.8322,16.8322,16.7951,16.826,73900.0
2010-10-12 14:30:00,27.22,27.23,27.16,27.18,97200.0,16.826,16.8322,16.7889,16.8012,97200.0
2010-10-12 14:40:00,27.18,27.26,27.18,27.25,97200.0,16.8012,16.8507,16.8012,16.8445,97200.0
2010-10-12 14:50:00,27.24,27.28,27.23,27.27,95200.0,16.8383,16.8631,16.8322,16.8569,95200.0
2010-10-12 15:00:00,27.28,27.29,27.25,27.28,108500.0,16.8631,16.8692,16.8445,16.8631,108500.0
2010-10-12 15:10:00,27.28,27.31,27.27,27.3,41000.0,16.8631,16.8816,16.8569,16.8754,41000.0
2010-10-12 15:20:00,27.31,27.36,27.31,27.36,92800.0,16.8816,16.9125,16.8816,16.9125,92800.0
2010-10-12 15:30:00,27.36,27.36,27.33,27.35,107900.0,16.9125,16.9125,16.894,16.9063,107900.0
2010-10-12 15:40:00,27.34,27.35,27.29,27.29,188100.0,16.9002,16.9063,16.8692,16.8692,188100.0
2010-10-12 15:50:00,27.29,27.3,27.26,27.26,297600.0,16.8692,16.8754,16.8507,16.8507,297600.0
2010-10-13 09:30:00,27.46,27.51,27.34,27.36,67700.0,16.9743,17.0052,16.9002,16.9125,67700.0
2010-10-13 09:40:00,27.36,27.45,27.34,27.43,59200.0,16.9125,16.9681,16.9002,16.9558,59200.0
2010-10-13 09:50:00,27.43,27.43,27.37,27.39,69600.0,16.9558,16.9558,16.9187,16.9311,69600.0
2010-10-13 10:00:00,27.39,27.41,27.38,27.41,110100.0,16.9311,16.9434,16.9249,16.9434,110100.0
2010-10-13 10:10:00,27.41,27.41,27.35,27.36,44200.0,16.9434,16.9434,16.9063,16.9125,44200.0
2010-10-13 10:20:00,27.35,27.36,27.33,27.34,57800.0,16.9063,16.9125,16.894,16.9002,57800.0
2010-10-13 10:30:00,27.35,27.47,27.34,27.46,47200.0,16.9063,16.9805,16.9002,16.9743,47200.0
2010-10-13 10:40:00,27.47,27.47,27.42,27.43,45200.0,16.9805,16.9805,16.9496,16.9558,45200.0
2010-10-13 10:50:00,27.43,27.44,27.39,27.44,48000.0,16.9558,16.962,16.9311,16.962,48000.0
2010-10-13 11:00:00,27.44,27.49,27.43,27.48,66300.0,16.962,16.9929,16.9558,16.9867,66300.0
2010-10-13 11:10:00,27.47,27.52,27.46,27.48,78600.0,16.9805,17.0114,16.9743,16.9867,78600.0
2010-10-13 11:20:00,27.49,27.5,27.47,27.49,54500.0,16.9929,16.9991,16.9805,16.9929,54500.0
2010-10-13 11:30:00,27.49,27.54,27.48,27.53,38400.0,16.9929,17.0238,16.9867,17.0176,38400.0
2010-10-13 11:40:00,27.53,27.53,27.49,27.53,63500.0,17.0176,17.0176,16.9929,17.0176,63500.0
2010-10-13 11:50:00,27.53,27.58,27.53,27.55,49700.0,17.0176,17.0485,17.0176,17.03,49700.0
2010-10-13 12:00:00,27.55,27.58,27.53,27.58,38700.0,17.03,17.0485,17.0176,17.0485,38700.0
2010-10-13 12:10:00,27.57,27.59,27.55,27.56,32600.0,17.0423,17.0547,17.03,17.0361,32600.0
2010-10-13 12:20:00,27.56,27.61,27.56,27.6,31300.0,17.0361,17.0671,17.0361,17.0609,31300.0
2010-10-13 12:30:00,27.6,27.62,27.58,27.62,46900.0,17.0609,17.0732,17.0485,17.0732,46900.0
2010-10-13 12:40:00,27.62,27.65,27.61,27.65,44700.0,17.0732,17.0918,17.0671,17.0918,44700.0
2010-10-13 12:50:00,27.65,27.65,27.64,27.65,37100.0,17.0918,17.0918,17.0856,17.0918,37100.0
2010-10-13 13:00:00,27.64,27.65,27.63,27.63,83100.0,17.0856,17.0918,17.0794,17.0794,83100.0
2010-10-13 13:10:00,27.63,27.67,27.61,27.67,97500.0,17.0794,17.1041,17.0671,17.1041,97500.0
2010-10-13 13:20:00,27.68,27.71,27.67,27.7,55100.0,17.1103,17.1289,17.1041,17.1227,55100.0
2010-10-13 13:30:00,27.7,27.75,27.7,27.73,48300.0,17.1227,17.1536,17.1227,17.1412,48300.0
2010-10-13 13:40:00,27.74,27.76,27.73,27.75,70000.0,17.1474,17.1598,17.1412,17.1536,70000.0
2010-10-13 13:50:00,27.76,27.79,27.75,27.77,90500.0,17.1598,17.1783,17.1536,17.166,90500.0
2010-10-13 14:00:00,27.77,27.81,27.76,27.81,294100.0,17.166,17.1907,17.1598,17.1907,294100.0
2010-10-13 14:10:00,27.81,27.85,27.8,27.82,67900.0,17.1907,17.2154,17.1845,17.1969,67900.0
2010-10-13 14:20:00,27.82,27.83,27.77,27.78,72800.0,17.1969,17.203,17.166,17.1721,72800.0
2010-10-13 14:30:00,27.78,27.79,27.72,27.72,161100.0,17.1721,17.1783,17.135,17.135,161100.0
2010-10-13 14:40:00,27.72,27.74,27.69,27.69,106300.0,17.135,17.1474,17.1165,17.1165,106300.0
2010-10-13 14:50:00,27.68,27.69,27.66,27.69,125100.0,17.1103,17.1165,17.098,17.1165,125100.0
2010-10-13 15:00:00,27.7,27.71,27.64,27.64,142800.0,17.1227,17.1289,17.0856,17.0856,142800.0
2010-10-13 15:10:00,27.64,27.68,27.62,27.68,112900.0,17.0856,17.1103,17.0732,17.1103,112900.0
2010-10-13 15:20:00,27.68,27.71,27.66,27.68,140700.0,17.1103,17.1289,17.098,17.1103,140700.0
2010-10-13 15:30:00,27.67,27.7,27.67,27.68,119700.0,17.1041,17.1227,17.1041,17.1103,119700.0
2010-10-13 15:40:00,27.68,27.71,27.66,27.68,129400.0,17.1103,17.1289,17.098,17.1103,129400.0
2010-10-13 15:50:00,27.67,27.68,27.61,27.62,615000.0,17.1041,17.1103,17.0671,17.0732,615000.0
2010-10-14 09:30:00,27.61,27.7,27.57,27.66,100500.0,17.0671,17.1227,17.0423,17.098,100500.0
2010-10-14 09:40:00,27.66,27.77,27.64,27.66,96900.0,17.098,17.166,17.0856,17.098,96900.0
2010-10-14 09:50:00,27.66,27.67,27.59,27.61,57500.0,17.098,17.1041,17.0547,17.0671,57500.0
2010-10-14 10:00:00,27.62,27.69,27.61,27.64,64700.0,17.0732,17.1165,17.0671,17.0856,64700.0
2010-10-14 10:10:00,27.65,27.66,27.61,27.63,60300.0,17.0918,17.098,17.0671,17.0794,60300.0
2010-10-14 10:20:00,27.63,27.68,27.63,27.66,39700.0,17.0794,17.1103,17.0794,17.098,39700.0
2010-10-14 10:30:00,27.66,27.66,27.6,27.61,43600.0,17.098,17.098,17.0609,17.0671,43600.0
2010-10-14 10:40:00,27.61,27.62,27.58,27.62,58400.0,17.0671,17.0732,17.0485,17.0732,58400.0
2010-10-14 10:50:00,27.61,27.64,27.59,27.61,46000.0,17.0671,17.0856,17.0547,17.0671,46000.0
2010-10-14 11:00:00,27.61,27.62,27.57,27.58,29300.0,17.0671,17.0732,17.0423,17.0485,29300.0
2010-10-14 11:10:00,27.58,27.58,27.53,27.53,55700.0,17.0485,17.0485,17.0176,17.0176,55700.0
2010-10-14 11:20:00,27.52,27.53,27.5,27.51,37400.0,17.0114,17.0176,16.9991,17.0052,37400.0
2010-10-14 11:30:00,27.52,27.53,27.44,27.45,86300.0,17.0114,17.0176,16.962,16.9681,86300.0
2010-10-14 11:40:00,27.44,27.46,27.37,27.39,98700.0,16.962,16.9743,16.9187,16.9311,98700.0
2010-10-14 11:50:00,27.39,27.45,27.39,27.44,41600.0,16.9311,16.9681,16.9311,16.962,41600.0
2010-10-14 12:00:00,27.44,27.45,27.43,27.45,39400.0,16.962,16.9681,16.9558,16.9681,39400.0
2010-10-14 12:10:00,27.44,27.45,27.41,27.41,32300.0,16.962,16.9681,16.9434,16.9434,32300.0
2010-10-14 12:20:00,27.41,27.41,27.37,27.4,33700.0,16.9434,16.9434,16.9187,16.9372,33700.0
2010-10-14 12:30:00,27.4,27.45,27.38,27.45,31200.0,16.9372,16.9681,16.9249,16.9681,31200.0
2010-10-14 12:40:00,27.44,27.47,27.44,27.46,28000.0,16.962,16.9805,16.962,16.9743,28000.0
2010-10-14 12:50:00,27.47,27.5,27.46,27.48,32200.0,16.9805,16.9991,16.9743,16.9867,32200.0
2010-10-14 13:00:00,27.49,27.49,27.41,27.43,57800.0,16.9929,16.9929,16.9434,16.9558,57800.0
2010-10-14 13:10:00,27.43,27.44,27.41,27.42,36100.0,16.9558,16.962,16.9434,16.9496,36100.0
2010-10-14 13:20:00,27.41,27.42,27.39,27.42,14900.0,16.9434,16.9496,16.9311,16.9496,14900.0
2010-10-14 13:30:00,27.42,27.48,27.41,27.48,27700.0,16.9496,16.9867,16.9434,16.9867,27700.0
2010-10-14 13:40:00,27.48,27.51,27.47,27.5,41300.0,16.9867,17.0052,16.9805,16.9991,41300.0
2010-10-14 13:50:00,27.51,27.55,27.5,27.55,30700.0,17.0052,17.03,16.9991,17.03,30700.0
2010-10-14 14:00:00,27.55,27.55,27.51,27.51,31000.0,17.03,17.03,17.0052,17.0052,31000.0
2010-10-14 14:10:00,27.51,27.52,27.47,27.48,48100.0,17.0052,17.0114,16.9805,16.9867,48100.0
2010-10-14 14:20:00,27.47,27.48,27.44,27.46,71600.0,16.9805,16.9867,16.962,16.9743,71600.0
2010-10-14 14:30:00,27.47,27.5,27.45,27.48,44900.0,16.9805,16.9991,16.9681,16.9867,44900.0
2010-10-14 14:40:00,27.47,27.49,27.46,27.48,39000.0,16.9805,16.9929,16.9743,16.9867,39000.0
2010-10-14 14:50:00,27.49,27.5,27.44,27.45,34000.0,16.9929,16.9991,16.962,16.9681,34000.0
2010-10-14 15:00:00,27.44,27.45,27.42,27.45,32200.0,16.962,16.9681,16.9496,16.9681,32200.0
2010-10-14 15:10:00,27.45,27.48,27.44,27.47,55200.0,16.9681,16.9867,16.962,16.9805,55200.0
2010-10-14 15:20:00,27.47,27.52,27.47,27.52,56300.0,16.9805,17.0114,16.9805,17.0114,56300.0
2010-10-14 15:30:00,27.52,27.55,27.5,27.52,114600.0,17.0114,17.03,16.9991,17.0114,114600.0
2010-10-14 15:40:00,27.52,27.53,27.51,27.52,84100.0,17.0114,17.0176,17.0052,17.0114,84100.0
2010-10-14 15:50:00,27.52,27.6,27.52,27.6,289800.0,17.0114,17.0609,17.0114,17.0609,289800.0
2010-10-15 09:30:00,27.75,27.89,27.66,27.88,421800.0,17.1536,17.2401,17.098,17.234,421800.0
2010-10-15 09:40:00,27.87,27.88,27.63,27.65,115900.0,17.2278,17.234,17.0794,17.0918,115900.0
2010-10-15 09:50:00,27.66,27.7,27.62,27.64,80600.0,17.098,17.1227,17.0732,17.0856,80600.0
2010-10-15 10:00:00,27.65,27.69,27.59,27.62,69600.0,17.0918,17.1165,17.0547,17.0732,69600.0
2010-10-15 10:10:00,27.62,27.63,27.54,27.57,60100.0,17.0732,17.0794,17.0238,17.0423,60100.0
2010-10-15 10:20:00,27.56,27.58,27.51,27.54,47100.0,17.0361,17.0485,17.0052,17.0238,47100.0
2010-10-15 10:30:00,27.53,27.59,27.5,27.58,45300.0,17.0176,17.0547,16.9991,17.0485,45300.0
2010-10-15 10:40:00,27.58,27.58,27.51,27.52,34800.0,17.0485,17.0485,17.0052,17.0114,34800.0
2010-10-15 10:50:00,27.52,27.59,27.51,27.56,44100.0,17.0114,17.0547,17.0052,17.0361,44100.0
2010-10-15 11:00:00,27.56,27.61,27.55,27.6,55300.0,17.0361,17.0671,17.03,17.0609,55300.0
2010-10-15 11:10:00,27.6,27.63,27.57,27.59,161200.0,17.0609,17.0794,17.0423,17.0547,161200.0
2010-10-15 11:20:00,27.59,27.65,27.59,27.64,56000.0,17.0547,17.0918,17.0547,17.0856,56000.0
2010-10-15 11:30:00,27.64,27.66,27.63,27.65,81100.0,17.0856,17.098,17.0794,17.0918,81100.0
2010-10-15 11:40:00,27.65,27.65,27.61,27.62,42600.0,17.0918,17.0918,17.0671,17.0732,42600.0
2010-10-15 11:50:00,27.62,27.63,27.56,27.58,37700.0,17.0732,17.0794,17.0361,17.0485,37700.0
2010-10-15 12:00:00,27.58,27.59,27.52,27.56,54600.0,17.0485,17.0547,17.0114,17.0361,54600.0
2010-10-15 12:10:00,27.55,27.58,27.53,27.58,35600.0,17.03,17.0485,17.0176,17.0485,35600.0
2010-10-15 12:20:00,27.58,27.59,27.56,27.58,22200.0,17.0485,17.0547,17.0361,17.0485,22200.0
2010-10-15 12:30:00,27.58,27.59,27.53,27.53,89300.0,17.0485,17.0547,17.0176,17.0176,89300.0
2010-10-15 12:40:00,27.54,27.56,27.53,27.56,25200.0,17.0238,17.0361,17.0176,17.0361,25200.0
2010-10-15 12:50:00,27.56,27.57,27.5,27.54,55200.0,17.0361,17.0423,16.9991,17.0238,55200.0
2010-10-15 13:00:00,27.54,27.58,27.54,27.58,27900.0,17.0238,17.0485,17.0238,17.0485,27900.0
2010-10-15 13:10:00,27.58,27.58,27.56,27.57,22500.0,17.0485,17.0485,17.0361,17.0423,22500.0
2010-10-15 13:20:00,27.57,27.61,27.57,27.6,30700.0,17.0423,17.0671,17.0423,17.0609,30700.0
2010-10-15 13:30:00,27.6,27.62,27.6,27.6,34100.0,17.0609,17.0732,17.0609,17.0609,34100.0
2010-10-15 13:40:00,27.6,27.6,27.55,27.58,34400.0,17.0609,17.0609,17.03,17.0485,34400.0
2010-10-15 13:50:00,27.58,27.61,27.54,27.57,48900.0,17.0485,17.0671,17.0238,17.0423,48900.0
2010-10-15 14:00:00,27.56,27.6,27.53,27.58,38200.0,17.0361,17.0609,17.0176,17.0485,38200.0
2010-10-15 14:10:00,27.59,27.62,27.59,27.61,61100.0,17.0547,17.0732,17.0547,17.0671,61100.0
2010-10-15 14:20:00,27.62,27.63,27.57,27.63,34800.0,17.0732,17.0794,17.0423,17.0794,34800.0
2010-10-15 14:30:00,27.62,27.64,27.62,27.63,36700.0,17.0732,17.0856,17.0732,17.0794,36700.0
2010-10-15 14:40:00,27.63,27.63,27.59,27.6,66200.0,17.0794,17.0794,17.0547,17.0609,66200.0
2010-10-15 14:50:00,27.61,27.63,27.58,27.62,62100.0,17.0671,17.0794,17.0485,17.0732,62100.0
2010-10-15 15:00:00,27.63,27.63,27.59,27.61,92900.0,17.0794,17.0794,17.0547,17.0671,92900.0
2010-10-15 15:10:00,27.62,27.64,27.59,27.62,124300.0,17.0732,17.0856,17.0547,17.0732,124300.0
2010-10-15 15:20:00,27.62,27.63,27.59,27.59,72100.0,17.0732,17.0794,17.0547,17.0547,72100.0
2010-10-15 15:30:00,27.59,27.63,27.58,27.63,153300.0,17.0547,17.0794,17.0485,17.0794,153300.0
2010-10-15 15:40:00,27.63,27.63,27.59,27.61,100400.0,17.0794,17.0794,17.0547,17.0671,100400.0
2010-10-15 15:50:00,27.6,27.63,27.59,27.62,213200.0,17.0609,17.0794,17.0547,17.0732,213200.0
2010-10-18 09:30:00,27.88,27.89,27.55,27.62,96600.0,17.234,17.2401,17.03,17.0732,96600.0
2010-10-18 09:40:00,27.61,27.65,27.54,27.55,63800.0,17.0671,17.0918,17.0238,17.03,63800.0
2010-10-18 09:50:00,27.55,27.57,27.5,27.55,78000.0,17.03,17.0423,16.9991,17.03,78000.0
2010-10-18 10:00:00,27.56,27.61,27.54,27.58,63100.0,17.0361,17.0671,17.0238,17.0485,63100.0
2010-10-18 10:10:00,27.58,27.61,27.57,27.6,65900.0,17.0485,17.0671,17.0423,17.0609,65900.0
2010-10-18 10:20:00,27.6,27.64,27.59,27.6,56200.0,17.0609,17.0856,17.0547,17.0609,56200.0
2010-10-18 10:30:00,27.6,27.61,27.53,27.58,58700.0,17.0609,17.0671,17.0176,17.0485,58700.0
2010-10-18 10:40:00,27.58,27.58,27.56,27.57,51200.0,17.0485,17.0485,17.0361,17.0423,51200.0
2010-10-18 10:50:00,27.57,27.58,27.56,27.56,43600.0,17.0423,17.0485,17.0361,17.0361,43600.0
2010-10-18 11:00:00,27.57,27.57,27.5,27.5,46200.0,17.0423,17.0423,16.9991,16.9991,46200.0
2010-10-18 11:10:00,27.5,27.51,27.5,27.5,32000.0,16.9991,17.0052,16.9991,16.9991,32000.0
2010-10-18 11:20:00,27.51,27.51,27.5,27.5,28200.0,17.0052,17.0052,16.9991,16.9991,28200.0
2010-10-18 11:30:00,27.5,27.51,27.43,27.45,91600.0,16.9991,17.0052,16.9558,16.9681,91600.0
2010-10-18 11:40:00,27.44,27.45,27.41,27.44,29400.0,16.962,16.9681,16.9434,16.962,29400.0
2010-10-18 11:50:00,27.43,27.5,27.43,27.5,33700.0,16.9558,16.9991,16.9558,16.9991,33700.0
2010-10-18 12:00:00,27.5,27.56,27.5,27.55,41100.0,16.9991,17.0361,16.9991,17.03,41100.0
2010-10-18 12:10:00,27.55,27.58,27.54,27.58,31300.0,17.03,17.0485,17.0238,17.0485,31300.0
2010-10-18 12:20:00,27.58,27.58,27.56,27.57,24700.0,17.0485,17.0485,17.0361,17.0423,24700.0
2010-10-18 12:30:00,27.57,27.59,27.56,27.59,132900.0,17.0423,17.0547,17.0361,17.0547,132900.0
2010-10-18 12:40:00,27.58,27.59,27.57,27.58,23800.0,17.0485,17.0547,17.0423,17.0485,23800.0
2010-10-18 12:50:00,27.58,27.6,27.55,27.57,76600.0,17.0485,17.0609,17.03,17.0423,76600.0
2010-10-18 13:00:00,27.57,27.6,27.56,27.58,57000.0,17.0423,17.0609,17.0361,17.0485,57000.0
2010-10-18 13:10:00,27.58,27.59,27.53,27.57,161800.0,17.0485,17.0547,17.0176,17.0423,161800.0
2010-10-18 13:20:00,27.57,27.63,27.57,27.6,73800.0,17.0423,17.0794,17.0423,17.0609,73800.0
2010-10-18 13:30:00,27.6,27.61,27.57,27.58,68900.0,17.0609,17.0671,17.0423,17.0485,68900.0
2010-10-18 13:40:00,27.57,27.58,27.56,27.57,67300.0,17.0423,17.0485,17.0361,17.0423,67300.0
2010-10-18 13:50:00,27.58,27.59,27.57,27.59,50900.0,17.0485,17.0547,17.0423,17.0547,50900.0
2010-10-18 14:00:00,27.59,27.63,27.58,27.6,67800.0,17.0547,17.0794,17.0485,17.0609,67800.0
2010-10-18 14:10:00,27.59,27.61,27.58,27.6,108700.0,17.0547,17.0671,17.0485,17.0609,108700.0
2010-10-18 14:20:00,27.61,27.65,27.61,27.63,115900.0,17.0671,17.0918,17.0671,17.0794,115900.0
2010-10-18 14:30:00,27.63,27.64,27.61,27.61,42800.0,17.0794,17.0856,17.0671,17.0671,42800.0
2010-10-18 14:40:00,27.6,27.6,27.57,27.58,48700.0,17.0609,17.0609,17.0423,17.0485,48700.0
2010-10-18 14:50:00,27.58,27.58,27.56,27.58,21500.0,17.0485,17.0485,17.0361,17.0485,21500.0
2010-10-18 15:00:00,27.58,27.67,27.58,27.67,33800.0,17.0485,17.1041,17.0485,17.1041,33800.0
2010-10-18 15:10:00,27.67,27.67,27.6,27.61,56300.0,17.1041,17.1041,17.0609,17.0671,56300.0
2010-10-18 15:20:00,27.6,27.61,27.59,27.6,75500.0,17.0609,17.0671,17.0547,17.0609,75500.0
2010-10-18 15:30:00,27.6,27.64,27.59,27.64,42900.0,17.0609,17.0856,17.0547,17.0856,42900.0
2010-10-18 15:40:00,27.64,27.66,27.62,27.65,55600.0,17.0856,17.098,17.0732,17.0918,55600.0
2010-10-18 15:50:00,27.65,27.66,27.61,27.62,171100.0,17.0918,17.098,17.0671,17.0732,171100.0
2010-10-19 09:30:00,27.51,27.67,27.51,27.64,112500.0,17.0052,17.1041,17.0052,17.0856,112500.0
2010-10-19 09:40:00,27.64,27.65,27.46,27.47,82100.0,17.0856,17.0918,16.9743,16.9805,82100.0
2010-10-19 09:50:00,27.46,27.48,27.33,27.4,132700.0,16.9743,16.9867,16.894,16.9372,132700.0
2010-10-19 10:00:00,27.4,27.46,27.36,27.4,179200.0,16.9372,16.9743,16.9125,16.9372,179200.0
2010-10-19 10:10:00,27.4,27.44,27.34,27.43,114900.0,16.9372,16.962,16.9002,16.9558,114900.0
2010-10-19 10:20:00,27.43,27.45,27.38,27.4,54400.0,16.9558,16.9681,16.9249,16.9372,54400.0
2010-10-19 10:30:00,27.39,27.47,27.39,27.42,95500.0,16.9311,16.9805,16.9311,16.9496,95500.0
2010-10-19 10:40:00,27.42,27.44,27.38,27.44,51700.0,16.9496,16.962,16.9249,16.962,51700.0
2010-10-19 10:50:00,27.44,27.51,27.44,27.46,102900.0,16.962,17.0052,16.962,16.9743,102900.0
2010-10-19 11:00:00,27.46,27.48,27.41,27.41,130800.0,16.9743,16.9867,16.9434,16.9434,130800.0
2010-10-19 11:10:00,27.41,27.45,27.38,27.42,69900.0,16.9434,16.9681,16.9249,16.9496,69900.0
2010-10-19 11:20:00,27.42,27.43,27.4,27.4,54100.0,16.9496,16.9558,16.9372,16.9372,54100.0
2010-10-19 11:30:00,27.41,27.43,27.41,27.42,50600.0,16.9434,16.9558,16.9434,16.9496,50600.0
2010-10-19 11:40:00,27.43,27.47,27.39,27.47,168100.0,16.9558,16.9805,16.9311,16.9805,168100.0
2010-10-19 11:50:00,27.47,27.51,27.46,27.51,59700.0,16.9805,17.0052,16.9743,17.0052,59700.0
2010-10-19 12:00:00,27.51,27.51,27.44,27.45,83200.0,17.0052,17.0052,16.962,16.9681,83200.0
2010-10-19 12:10:00,27.45,27.49,27.42,27.49,54200.0,16.9681,16.9929,16.9496,16.9929,54200.0
2010-10-19 12:20:00,27.49,27.49,27.45,27.47,39500.0,16.9929,16.9929,16.9681,16.9805,39500.0
2010-10-19 12:30:00,27.47,27.48,27.45,27.47,24400.0,16.9805,16.9867,16.9681,16.9805,24400.0
2010-10-19 12:40:00,27.46,27.49,27.46,27.48,16600.0,16.9743,16.9929,16.9743,16.9867,16600.0
2010-10-19 12:50:00,27.49,27.51,27.45,27.51,60200.0,16.9929,17.0052,16.9681,17.0052,60200.0
2010-10-19 13:00:00,27.51,27.51,27.46,27.47,35400.0,17.0052,17.0052,16.9743,16.9805,35400.0
2010-10-19 13:10:00,27.47,27.48,27.41,27.43,74200.0,16.9805,16.9867,16.9434,16.9558,74200.0
2010-10-19 13:20:00,27.44,27.46,27.42,27.43,71100.0,16.962,16.9743,16.9496,16.9558,71100.0
2010-10-19 13:30:00,27.42,27.44,27.41,27.42,29400.0,16.9496,16.962,16.9434,16.9496,29400.0
2010-10-19 13:40:00,27.41,27.44,27.4,27.44,35100.0,16.9434,16.962,16.9372,16.962,35100.0
2010-10-19 13:50:00,27.44,27.44,27.37,27.39,50100.0,16.962,16.962,16.9187,16.9311,50100.0
2010-10-19 14:00:00,27.39,27.39,27.25,27.27,140400.0,16.9311,16.9311,16.8445,16.8569,140400.0
2010-10-19 14:10:00,27.27,27.31,27.25,27.27,133300.0,16.8569,16.8816,16.8445,16.8569,133300.0
2010-10-19 14:20:00,27.28,27.31,27.25,27.28,115400.0,16.8631,16.8816,16.8445,16.8631,115400.0
2010-10-19 14:30:00,27.27,27.32,27.27,27.28,137200.0,16.8569,16.8878,16.8569,16.8631,137200.0
2010-10-19 14:40:00,27.29,27.34,27.28,27.33,92300.0,16.8692,16.9002,16.8631,16.894,92300.0
2010-10-19 14:50:00,27.34,27.35,27.31,27.33,79400.0,16.9002,16.9063,16.8816,16.894,79400.0
2010-10-19 15:00:00,27.32,27.35,27.28,27.29,115000.0,16.8878,16.9063,16.8631,16.8692,115000.0
2010-10-19 15:10:00,27.29,27.31,27.25,27.3,141600.0,16.8692,16.8816,16.8445,16.8754,141600.0
2010-10-19 15:20:00,27.29,27.3,27.24,27.25,106600.0,16.8692,16.8754,16.8383,16.8445,106600.0
2010-10-19 15:30:00,27.24,27.28,27.22,27.28,120700.0,16.8383,16.8631,16.826,16.8631,120700.0
2010-10-19 15:40:00,27.28,27.33,27.26,27.32,183700.0,16.8631,16.894,16.8507,16.8878,183700.0
2010-10-19 15:50:00,27.32,27.39,27.3,27.39,278600.0,16.8878,16.9311,16.8754,16.9311,278600.0
2010-10-20 09:30:00,27.49,27.58,27.46,27.53,57100.0,16.9929,17.0485,16.9743,17.0176,57100.0
2010-10-20 09:40:00,27.54,27.66,27.54,27.64,36500.0,17.0238,17.098,17.0238,17.0856,36500.0
2010-10-20 09:50:00,27.64,27.66,27.55,27.55,42400.0,17.0856,17.098,17.03,17.03,42400.0
2010-10-20 10:00:00,27.55,27.62,27.53,27.57,59700.0,17.03,17.0732,17.0176,17.0423,59700.0
2010-10-20 10:10:00,27.57,27.57,27.48,27.48,62200.0,17.0423,17.0423,16.9867,16.9867,62200.0
2010-10-20 10:20:00,27.48,27.53,27.45,27.51,60100.0,16.9867,17.0176,16.9681,17.0052,60100.0
2010-10-20 10:30:00,27.51,27.54,27.48,27.51,67100.0,17.0052,17.0238,16.9867,17.0052,67100.0
2010-10-20 10:40:00,27.5,27.59,27.5,27.58,49000.0,16.9991,17.0547,16.9991,17.0485,49000.0
2010-10-20 10:50:00,27.59,27.64,27.57,27.64,59600.0,17.0547,17.0856,17.0423,17.0856,59600.0
2010-10-20 11:00:00,27.63,27.68,27.62,27.68,103100.0,17.0794,17.1103,17.0732,17.1103,103100.0
2010-10-20 11:10:00,27.68,27.7,27.66,27.66,65700.0,17.1103,17.1227,17.098,17.098,65700.0
2010-10-20 11:20:00,27.66,27.76,27.65,27.74,77700.0,17.098,17.1598,17.0918,17.1474,77700.0
2010-10-20 11:30:00,27.73,27.77,27.71,27.73,52100.0,17.1412,17.166,17.1289,17.1412,52100.0
2010-10-20 11:40:00,27.74,27.74,27.69,27.7,53000.0,17.1474,17.1474,17.1165,17.1227,53000.0
2010-10-20 11:50:00,27.71,27.72,27.68,27.68,55100.0,17.1289,17.135,17.1103,17.1103,55100.0
2010-10-20 12:00:00,27.68,27.75,27.67,27.74,39800.0,17.1103,17.1536,17.1041,17.1474,39800.0
2010-10-20 12:10:00,27.75,27.77,27.72,27.75,52000.0,17.1536,17.166,17.135,17.1536,52000.0
2010-10-20 12:20:00,27.75,27.79,27.74,27.79,45900.0,17.1536,17.1783,17.1474,17.1783,45900.0
2010-10-20 12:30:00,27.78,27.79,27.75,27.76,30600.0,17.1721,17.1783,17.1536,17.1598,30600.0
2010-10-20 12:40:00,27.76,27.76,27.72,27.73,33700.0,17.1598,17.1598,17.135,17.1412,33700.0
2010-10-20 12:50:00,27.73,27.75,27.7,27.71,26300.0,17.1412,17.1536,17.1227,17.1289,26300.0
2010-10-20 13:00:00,27.71,27.76,27.7,27.75,29300.0,17.1289,17.1598,17.1227,17.1536,29300.0
2010-10-20 13:10:00,27.76,27.78,27.72,27.76,41200.0,17.1598,17.1721,17.135,17.1598,41200.0
2010-10-20 13:20:00,27.76,27.81,27.76,27.8,62400.0,17.1598,17.1907,17.1598,17.1845,62400.0
2010-10-20 13:30:00,27.79,27.8,27.76,27.77,33500.0,17.1783,17.1845,17.1598,17.166,33500.0
2010-10-20 13:40:00,27.77,27.78,27.75,27.77,22500.0,17.166,17.1721,17.1536,17.166,22500.0
2010-10-20 13:50:00,27.77,27.79,27.76,27.76,43500.0,17.166,17.1783,17.1598,17.1598,43500.0
2010-10-20 14:00:00,27.77,27.79,27.71,27.73,75800.0,17.166,17.1783,17.1289,17.1412,75800.0
2010-10-20 14:10:00,27.73,27.77,27.71,27.76,52800.0,17.1412,17.166,17.1289,17.1598,52800.0
2010-10-20 14:20:00,27.77,27.77,27.74,27.75,128600.0,17.166,17.166,17.1474,17.1536,128600.0
2010-10-20 14:30:00,27.76,27.83,27.76,27.82,107200.0,17.1598,17.203,17.1598,17.1969,107200.0
2010-10-20 14:40:00,27.82,27.85,27.81,27.82,94400.0,17.1969,17.2154,17.1907,17.1969,94400.0
2010-10-20 14:50:00,27.82,27.83,27.8,27.83,34700.0,17.1969,17.203,17.1845,17.203,34700.0
2010-10-20 15:00:00,27.83,27.84,27.79,27.8,61100.0,17.203,17.2092,17.1783,17.1845,61100.0
2010-10-20 15:10:00,27.8,27.83,27.79,27.83,73200.0,17.1845,17.203,17.1783,17.203,73200.0
2010-10-20 15:20:00,27.83,27.86,27.81,27.85,100200.0,17.203,17.2216,17.1907,17.2154,100200.0
2010-10-20 15:30:00,27.85,27.86,27.78,27.81,168400.0,17.2154,17.2216,17.1721,17.1907,168400.0
2010-10-20 15:40:00,27.81,27.83,27.78,27.82,144900.0,17.1907,17.203,17.1721,17.1969,144900.0
2010-10-20 15:50:00,27.83,27.84,27.75,27.76,257300.0,17.203,17.2092,17.1536,17.1598,257300.0
2010-10-21 09:30:00,27.9,27.91,27.8,27.88,56600.0,17.2463,17.2525,17.1845,17.234,56600.0
2010-10-21 09:40:00,27.88,27.96,27.87,27.95,52400.0,17.234,17.2834,17.2278,17.2772,52400.0
2010-10-21 09:50:00,27.96,28.0,27.93,27.99,53200.0,17.2834,17.3081,17.2649,17.3019,53200.0
2010-10-21 10:00:00,27.99,28.06,27.95,28.06,111400.0,17.3019,17.3452,17.2772,17.3452,111400.0
2010-10-21 10:10:00,28.05,28.08,28.04,28.08,46200.0,17.339,17.3576,17.3329,17.3576,46200.0
2010-10-21 10:20:00,28.08,28.1,28.06,28.09,78300.0,17.3576,17.3699,17.3452,17.3638,78300.0
2010-10-21 10:30:00,28.1,28.13,28.09,28.13,45400.0,17.3699,17.3885,17.3638,17.3885,45400.0
2010-10-21 10:40:00,28.13,28.18,28.12,28.17,101400.0,17.3885,17.4194,17.3823,17.4132,101400.0
2010-10-21 10:50:00,28.18,28.26,28.16,28.25,96500.0,17.4194,17.4688,17.407,17.4627,96500.0
2010-10-21 11:00:00,28.26,28.29,28.25,28.27,94200.0,17.4688,17.4874,17.4627,17.475,94200.0
2010-10-21 11:10:00,28.27,28.28,28.22,28.22,73100.0,17.475,17.4812,17.4441,17.4441,73100.0
2010-10-21 11:20:00,28.23,28.28,28.19,28.25,86200.0,17.4503,17.4812,17.4256,17.4627,86200.0
2010-10-21 11:30:00,28.25,28.25,28.09,28.09,191300.0,17.4627,17.4627,17.3638,17.3638,191300.0
2010-10-21 11:40:00,28.1,28.16,28.05,28.15,146500.0,17.3699,17.407,17.339,17.4009,146500.0
2010-10-21 11:50:00,28.15,28.16,28.1,28.13,85600.0,17.4009,17.407,17.3699,17.3885,85600.0
2010-10-21 12:00:00,28.13,28.14,28.06,28.08,50000.0,17.3885,17.3947,17.3452,17.3576,50000.0
2010-10-21 12:10:00,28.07,28.11,28.05,28.09,92800.0,17.3514,17.3761,17.339,17.3638,92800.0
2010-10-21 12:20:00,28.1,28.1,28.03,28.06,47900.0,17.3699,17.3699,17.3267,17.3452,47900.0
2010-10-21 12:30:00,28.06,28.06,28.0,28.0,108300.0,17.3452,17.3452,17.3081,17.3081,108300.0
2010-10-21 12:40:00,28.0,28.03,27.98,28.03,65100.0,17.3081,17.3267,17.2958,17.3267,65100.0
2010-10-21 12:50:00,28.03,28.04,28.0,28.0,33300.0,17.3267,17.3329,17.3081,17.3081,33300.0
2010-10-21 13:00:00,28.0,28.03,27.98,27.98,25700.0,17.3081,17.3267,17.2958,17.2958,25700.0
2010-10-21 13:10:00,27.98,28.02,27.98,28.01,76500.0,17.2958,17.3205,17.2958,17.3143,76500.0
2010-10-21 13:20:00,28.0,28.02,27.98,28.0,99500.0,17.3081,17.3205,17.2958,17.3081,99500.0
2010-10-21 13:30:00,28.01,28.01,27.94,27.98,50800.0,17.3143,17.3143,17.271,17.2958,50800.0
2010-10-21 13:40:00,27.97,27.97,27.89,27.93,68600.0,17.2896,17.2896,17.2401,17.2649,68600.0
2010-10-21 13:50:00,27.94,27.94,27.76,27.77,196800.0,17.271,17.271,17.1598,17.166,196800.0
2010-10-21 14:00:00,27.78,27.84,27.75,27.79,83900.0,17.1721,17.2092,17.1536,17.1783,83900.0
2010-10-21 14:10:00,27.8,27.81,27.77,27.81,57200.0,17.1845,17.1907,17.166,17.1907,57200.0
2010-10-21 14:20:00,27.81,27.81,27.77,27.78,41300.0,17.1907,17.1907,17.166,17.1721,41300.0
2010-10-21 14:30:00,27.78,27.8,27.77,27.78,58800.0,17.1721,17.1845,17.166,17.1721,58800.0
2010-10-21 14:40:00,27.78,27.81,27.77,27.78,53400.0,17.1721,17.1907,17.166,17.1721,53400.0
2010-10-21 14:50:00,27.78,27.84,27.78,27.83,59100.0,17.1721,17.2092,17.1721,17.203,59100.0
2010-10-21 15:00:00,27.83,27.85,27.8,27.8,63000.0,17.203,17.2154,17.1845,17.1845,63000.0
2010-10-21 15:10:00,27.8,27.9,27.79,27.89,87000.0,17.1845,17.2463,17.1783,17.2401,87000.0
2010-10-21 15:20:00,27.89,27.92,27.89,27.9,72100.0,17.2401,17.2587,17.2401,17.2463,72100.0
2010-10-21 15:30:00,27.91,27.94,27.88,27.93,144700.0,17.2525,17.271,17.234,17.2649,144700.0
2010-10-21 15:40:00,27.94,27.95,27.86,27.9,98500.0,17.271,17.2772,17.2216,17.2463,98500.0
2010-10-21 15:50:00,27.9,27.92,27.87,27.91,182400.0,17.2463,17.2587,17.2278,17.2525,182400.0
2010-10-22 09:30:00,28.08,28.09,27.8,28.02,88400.0,17.3576,17.3638,17.1845,17.3205,88400.0
2010-10-22 09:40:00,28.02,28.1,28.01,28.08,66500.0,17.3205,17.3699,17.3143,17.3576,66500.0
2010-10-22 09:50:00,28.07,28.08,27.99,28.0,40400.0,17.3514,17.3576,17.3019,17.3081,40400.0
2010-10-22 10:00:00,28.0,28.03,27.98,28.02,47600.0,17.3081,17.3267,17.2958,17.3205,47600.0
2010-10-22 10:10:00,28.02,28.04,28.0,28.02,31500.0,17.3205,17.3329,17.3081,17.3205,31500.0
2010-10-22 10:20:00,28.02,28.03,27.99,28.02,34200.0,17.3205,17.3267,17.3019,17.3205,34200.0
2010-10-22 10:30:00,28.02,28.08,28.02,28.08,145500.0,17.3205,17.3576,17.3205,17.3576,145500.0
2010-10-22 10:40:00,28.07,28.12,28.07,28.1,48600.0,17.3514,17.3823,17.3514,17.3699,48600.0
2010-10-22 10:50:00,28.1,28.11,28.03,28.03,50800.0,17.3699,17.3761,17.3267,17.3267,50800.0
2010-10-22 11:00:00,28.02,28.08,28.01,28.05,43700.0,17.3205,17.3576,17.3143,17.339,43700.0
2010-10-22 11:10:00,28.05,28.06,27.98,27.99,33600.0,17.339,17.3452,17.2958,17.3019,33600.0
2010-10-22 11:20:00,27.99,28.0,27.99,28.0,16200.0,17.3019,17.3081,17.3019,17.3081,16200.0
2010-10-22 11:30:00,27.99,28.0,27.99,28.0,22800.0,17.3019,17.3081,17.3019,17.3081,22800.0
2010-10-22 11:40:00,28.0,28.01,28.0,28.0,12800.0,17.3081,17.3143,17.3081,17.3081,12800.0
2010-10-22 11:50:00,28.01,28.02,28.0,28.01,19200.0,17.3143,17.3205,17.3081,17.3143,19200.0
2010-10-22 12:00:00,28.0,28.04,28.0,28.04,17400.0,17.3081,17.3329,17.3081,17.3329,17400.0
2010-10-22 12:10:00,28.04,28.04,28.02,28.02,9000.0,17.3329,17.3329,17.3205,17.3205,9000.0
2010-10-22 12:20:00,28.02,28.06,28.0,28.06,32700.0,17.3205,17.3452,17.3081,17.3452,32700.0
2010-10-22 12:30:00,28.06,28.06,28.03,28.03,13600.0,17.3452,17.3452,17.3267,17.3267,13600.0
2010-10-22 12:40:00,28.02,28.04,28.01,28.03,15900.0,17.3205,17.3329,17.3143,17.3267,15900.0
2010-10-22 12:50:00,28.03,28.04,28.0,28.01,30300.0,17.3267,17.3329,17.3081,17.3143,30300.0
2010-10-22 13:00:00,28.02,28.02,27.99,28.0,26300.0,17.3205,17.3205,17.3019,17.3081,26300.0
2010-10-22 13:10:00,28.01,28.03,28.0,28.02,16100.0,17.3143,17.3267,17.3081,17.3205,16100.0
2010-10-22 13:20:00,28.03,28.04,28.02,28.03,29100.0,17.3267,17.3329,17.3205,17.3267,29100.0
2010-10-22 13:30:00,28.02,28.03,28.02,28.03,9200.0,17.3205,17.3267,17.3205,17.3267,9200.0
2010-10-22 13:40:00,28.02,28.03,28.02,28.03,12900.0,17.3205,17.3267,17.3205,17.3267,12900.0
2010-10-22 13:50:00,28.02,28.03,28.01,28.02,28300.0,17.3205,17.3267,17.3143,17.3205,28300.0
2010-10-22 14:00:00,28.02,28.02,28.0,28.0,23800.0,17.3205,17.3205,17.3081,17.3081,23800.0
2010-10-22 14:10:00,28.01,28.05,28.0,28.04,22300.0,17.3143,17.339,17.3081,17.3329,22300.0
2010-10-22 14:20:00,28.04,28.07,28.04,28.07,24100.0,17.3329,17.3514,17.3329,17.3514,24100.0
2010-10-22 14:30:00,28.06,28.07,28.03,28.04,38800.0,17.3452,17.3514,17.3267,17.3329,38800.0
2010-10-22 14:40:00,28.04,28.06,28.03,28.03,36300.0,17.3329,17.3452,17.3267,17.3267,36300.0
2010-10-22 14:50:00,28.04,28.05,27.99,28.0,41900.0,17.3329,17.339,17.3019,17.3081,41900.0
2010-10-22 15:00:00,27.99,28.03,27.98,28.01,46700.0,17.3019,17.3267,17.2958,17.3143,46700.0
2010-10-22 15:10:00,28.01,28.03,27.98,28.02,69600.0,17.3143,17.3267,17.2958,17.3205,69600.0
2010-10-22 15:20:00,28.03,28.03,27.99,28.0,52800.0,17.3267,17.3267,17.3019,17.3081,52800.0
2010-10-22 15:30:00,28.0,28.0,27.94,27.94,86700.0,17.3081,17.3081,17.271,17.271,86700.0
2010-10-22 15:40:00,27.94,27.97,27.94,27.97,91600.0,17.271,17.2896,17.271,17.2896,91600.0
2010-10-22 15:50:00,27.96,28.0,27.96,27.99,168100.0,17.2834,17.3081,17.2834,17.3019,168100.0
2010-10-25 09:30:00,28.13,28.2,28.06,28.17,82200.0,17.3885,17.4318,17.3452,17.4132,82200.0
2010-10-25 09:40:00,28.16,28.25,28.16,28.2,56700.0,17.407,17.4627,17.407,17.4318,56700.0
2010-10-25 09:50:00,28.2,28.23,28.15,28.21,55100.0,17.4318,17.4503,17.4009,17.4379,55100.0
2010-10-25 10:00:00,28.22,28.25,28.15,28.17,38600.0,17.4441,17.4627,17.4009,17.4132,38600.0
2010-10-25 10:10:00,28.18,28.24,28.17,28.23,42900.0,17.4194,17.4565,17.4132,17.4503,42900.0
2010-10-25 10:20:00,28.22,28.25,28.21,28.24,28600.0,17.4441,17.4627,17.4379,17.4565,28600.0
2010-10-25 10:30:00,28.22,28.25,28.17,28.19,45300.0,17.4441,17.4627,17.4132,17.4256,45300.0
2010-10-25 10:40:00,28.18,28.18,28.1,28.17,52600.0,17.4194,17.4194,17.3699,17.4132,52600.0
2010-10-25 10:50:00,28.17,28.17,28.08,28.1,29300.0,17.4132,17.4132,17.3576,17.3699,29300.0
2010-10-25 11:00:00,28.09,28.12,28.06,28.1,29800.0,17.3638,17.3823,17.3452,17.3699,29800.0
2010-10-25 11:10:00,28.1,28.22,28.09,28.21,77300.0,17.3699,17.4441,17.3638,17.4379,77300.0
2010-10-25 11:20:00,28.22,28.24,28.2,28.22,24400.0,17.4441,17.4565,17.4318,17.4441,24400.0
2010-10-25 11:30:00,28.22,28.24,28.19,28.22,30800.0,17.4441,17.4565,17.4256,17.4441,30800.0
2010-10-25 11:40:00,28.22,28.22,28.19,28.19,102400.0,17.4441,17.4441,17.4256,17.4256,102400.0
2010-10-25 11:50:00,28.19,28.2,28.16,28.17,16100.0,17.4256,17.4318,17.407,17.4132,16100.0
2010-10-25 12:00:00,28.17,28.21,28.17,28.21,100000.0,17.4132,17.4379,17.4132,17.4379,100000.0
2010-10-25 12:10:00,28.22,28.22,28.19,28.19,14500.0,17.4441,17.4441,17.4256,17.4256,14500.0
2010-10-25 12:20:00,28.19,28.19,28.14,28.18,37700.0,17.4256,17.4256,17.3947,17.4194,37700.0
2010-10-25 12:30:00,28.18,28.18,28.14,28.14,43500.0,17.4194,17.4194,17.3947,17.3947,43500.0
2010-10-25 12:40:00,28.14,28.16,28.14,28.14,33000.0,17.3947,17.407,17.3947,17.3947,33000.0
2010-10-25 12:50:00,28.15,28.15,28.11,28.11,21800.0,17.4009,17.4009,17.3761,17.3761,21800.0
2010-10-25 13:00:00,28.11,28.15,28.11,28.13,54800.0,17.3761,17.4009,17.3761,17.3885,54800.0
2010-10-25 13:10:00,28.13,28.14,28.11,28.13,30900.0,17.3885,17.3947,17.3761,17.3885,30900.0
2010-10-25 13:20:00,28.12,28.16,28.12,28.15,40100.0,17.3823,17.407,17.3823,17.4009,40100.0
2010-10-25 13:30:00,28.15,28.18,28.15,28.17,74000.0,17.4009,17.4194,17.4009,17.4132,74000.0
2010-10-25 13:40:00,28.17,28.18,28.16,28.17,88600.0,17.4132,17.4194,17.407,17.4132,88600.0
2010-10-25 13:50:00,28.17,28.18,28.17,28.18,91500.0,17.4132,17.4194,17.4132,17.4194,91500.0
2010-10-25 14:00:00,28.18,28.19,28.17,28.19,41000.0,17.4194,17.4256,17.4132,17.4256,41000.0
2010-10-25 14:10:00,28.19,28.19,28.18,28.19,22000.0,17.4256,17.4256,17.4194,17.4256,22000.0
2010-10-25 14:20:00,28.19,28.19,28.18,28.18,58000.0,17.4256,17.4256,17.4194,17.4194,58000.0
2010-10-25 14:30:00,28.19,28.21,28.15,28.16,104800.0,17.4256,17.4379,17.4009,17.407,104800.0
2010-10-25 14:40:00,28.16,28.2,28.16,28.17,72500.0,17.407,17.4318,17.407,17.4132,72500.0
2010-10-25 14:50:00,28.18,28.21,28.17,28.19,43800.0,17.4194,17.4379,17.4132,17.4256,43800.0
2010-10-25 15:00:00,28.19,28.22,28.18,28.19,207000.0,17.4256,17.4441,17.4194,17.4256,207000.0
2010-10-25 15:10:00,28.18,28.19,28.14,28.15,217700.0,17.4194,17.4256,17.3947,17.4009,217700.0
2010-10-25 15:20:00,28.15,28.17,28.14,28.15,147400.0,17.4009,17.4132,17.3947,17.4009,147400.0
2010-10-25 15:30:00,28.15,28.16,28.08,28.08,51900.0,17.4009,17.407,17.3576,17.3576,51900.0
2010-10-25 15:40:00,28.08,28.11,28.02,28.06,135000.0,17.3576,17.3761,17.3205,17.3452,135000.0
2010-10-25 15:50:00,28.06,28.08,28.01,28.05,233900.0,17.3452,17.3576,17.3143,17.339,233900.0
2010-10-26 09:30:00,27.87,27.95,27.75,27.75,96000.0,17.2278,17.2772,17.1536,17.1536,96000.0
2010-10-26 09:40:00,27.75,27.8,27.71,27.75,79800.0,17.1536,17.1845,17.1289,17.1536,79800.0
2010-10-26 09:50:00,27.74,27.77,27.71,27.75,128200.0,17.1474,17.166,17.1289,17.1536,128200.0
2010-10-26 10:00:00,27.76,27.89,27.7,27.88,127200.0,17.1598,17.2401,17.1227,17.234,127200.0
2010-10-26 10:10:00,27.89,28.04,27.89,28.03,167500.0,17.2401,17.3329,17.2401,17.3267,167500.0
2010-10-26 10:20:00,28.03,28.05,27.96,27.97,51200.0,17.3267,17.339,17.2834,17.2896,51200.0
2010-10-26 10:30:00,27.97,27.98,27.9,27.9,76300.0,17.2896,17.2958,17.2463,17.2463,76300.0
2010-10-26 10:40:00,27.91,27.91,27.87,27.89,51800.0,17.2525,17.2525,17.2278,17.2401,51800.0
2010-10-26 10:50:00,27.88,27.95,27.86,27.94,79000.0,17.234,17.2772,17.2216,17.271,79000.0
2010-10-26 11:00:00,27.95,28.0,27.92,27.93,99000.0,17.2772,17.3081,17.2587,17.2649,99000.0
2010-10-26 11:10:00,27.93,27.97,27.9,27.96,185000.0,17.2649,17.2896,17.2463,17.2834,185000.0
2010-10-26 11:20:00,27.95,28.01,27.93,27.98,43700.0,17.2772,17.3143,17.2649,17.2958,43700.0
2010-10-26 11:30:00,27.98,28.03,27.96,28.01,66400.0,17.2958,17.3267,17.2834,17.3143,66400.0
2010-10-26 11:40:00,28.01,28.02,27.95,27.95,44100.0,17.3143,17.3205,17.2772,17.2772,44100.0
2010-10-26 11:50:00,27.95,28.05,27.95,28.05,68600.0,17.2772,17.339,17.2772,17.339,68600.0
2010-10-26 12:00:00,28.06,28.08,28.05,28.05,33300.0,17.3452,17.3576,17.339,17.339,33300.0
2010-10-26 12:10:00,28.06,28.11,28.05,28.11,50400.0,17.3452,17.3761,17.339,17.3761,50400.0
2010-10-26 12:20:00,28.1,28.11,28.1,28.11,13200.0,17.3699,17.3761,17.3699,17.3761,13200.0
2010-10-26 12:30:00,28.1,28.1,28.05,28.07,41300.0,17.3699,17.3699,17.339,17.3514,41300.0
2010-10-26 12:40:00,28.06,28.07,28.01,28.02,76400.0,17.3452,17.3514,17.3143,17.3205,76400.0
2010-10-26 12:50:00,28.01,28.02,27.99,28.0,34100.0,17.3143,17.3205,17.3019,17.3081,34100.0
2010-10-26 13:00:00,28.01,28.04,28.0,28.04,51500.0,17.3143,17.3329,17.3081,17.3329,51500.0
2010-10-26 13:10:00,28.04,28.07,28.02,28.03,42400.0,17.3329,17.3514,17.3205,17.3267,42400.0
2010-10-26 13:20:00,28.02,28.03,27.99,28.0,23900.0,17.3205,17.3267,17.3019,17.3081,23900.0
2010-10-26 13:30:00,28.0,28.03,27.99,28.0,105300.0,17.3081,17.3267,17.3019,17.3081,105300.0
2010-10-26 13:40:00,28.0,28.01,27.98,28.0,36200.0,17.3081,17.3143,17.2958,17.3081,36200.0
2010-10-26 13:50:00,28.0,28.0,27.95,27.96,61800.0,17.3081,17.3081,17.2772,17.2834,61800.0
2010-10-26 14:00:00,27.95,28.0,27.95,27.96,111500.0,17.2772,17.3081,17.2772,17.2834,111500.0
2010-10-26 14:10:00,27.95,27.99,27.95,27.99,36400.0,17.2772,17.3019,17.2772,17.3019,36400.0
2010-10-26 14:20:00,27.98,28.02,27.98,28.02,61500.0,17.2958,17.3205,17.2958,17.3205,61500.0
2010-10-26 14:30:00,28.02,28.03,28.0,28.03,41500.0,17.3205,17.3267,17.3081,17.3267,41500.0
2010-10-26 14:40:00,28.02,28.04,28.0,28.03,35400.0,17.3205,17.3329,17.3081,17.3267,35400.0
2010-10-26 14:50:00,28.02,28.05,28.02,28.05,30700.0,17.3205,17.339,17.3205,17.339,30700.0
2010-10-26 15:00:00,28.04,28.07,28.04,28.07,143100.0,17.3329,17.3514,17.3329,17.3514,143100.0
2010-10-26 15:10:00,28.07,28.08,28.04,28.08,44300.0,17.3514,17.3576,17.3329,17.3576,44300.0
2010-10-26 15:20:00,28.08,28.09,28.04,28.04,46500.0,17.3576,17.3638,17.3329,17.3329,46500.0
2010-10-26 15:30:00,28.04,28.07,28.02,28.06,73500.0,17.3329,17.3514,17.3205,17.3452,73500.0
2010-10-26 15:40:00,28.06,28.08,28.05,28.07,201200.0,17.3452,17.3576,17.339,17.3514,201200.0
2010-10-26 15:50:00,28.07,28.07,28.0,28.07,269300.0,17.3514,17.3514,17.3081,17.3514,269300.0
2010-10-27 09:30:00,27.88,27.89,27.73,27.85,134000.0,17.234,17.2401,17.1412,17.2154,134000.0
2010-10-27 09:40:00,27.85,27.89,27.74,27.77,131900.0,17.2154,17.2401,17.1474,17.166,131900.0
2010-10-27 09:50:00,27.78,27.8,27.74,27.78,51400.0,17.1721,17.1845,17.1474,17.1721,51400.0
2010-10-27 10:00:00,27.79,27.83,27.7,27.7,78800.0,17.1783,17.203,17.1227,17.1227,78800.0
2010-10-27 10:10:00,27.7,27.73,27.69,27.71,138000.0,17.1227,17.1412,17.1165,17.1289,138000.0
2010-10-27 10:20:00,27.7,27.72,27.66,27.69,123700.0,17.1227,17.135,17.098,17.1165,123700.0
2010-10-27 10:30:00,27.7,27.71,27.69,27.7,25900.0,17.1227,17.1289,17.1165,17.1227,25900.0
2010-10-27 10:40:00,27.7,27.71,27.68,27.69,65900.0,17.1227,17.1289,17.1103,17.1165,65900.0
2010-10-27 10:50:00,27.7,27.7,27.68,27.68,96600.0,17.1227,17.1227,17.1103,17.1103,96600.0
2010-10-27 11:00:00,27.68,27.69,27.68,27.68,43100.0,17.1103,17.1165,17.1103,17.1103,43100.0
2010-10-27 11:10:00,27.68,27.69,27.67,27.68,125600.0,17.1103,17.1165,17.1041,17.1103,125600.0
2010-10-27 11:20:00,27.68,27.75,27.68,27.7,148900.0,17.1103,17.1536,17.1103,17.1227,148900.0
2010-10-27 11:30:00,27.69,27.73,27.69,27.72,75100.0,17.1165,17.1412,17.1165,17.135,75100.0
2010-10-27 11:40:00,27.72,27.74,27.7,27.7,136300.0,17.135,17.1474,17.1227,17.1227,136300.0
2010-10-27 11:50:00,27.7,27.72,27.68,27.69,80300.0,17.1227,17.135,17.1103,17.1165,80300.0
2010-10-27 12:00:00,27.69,27.71,27.67,27.69,57500.0,17.1165,17.1289,17.1041,17.1165,57500.0
2010-10-27 12:10:00,27.68,27.7,27.68,27.68,160700.0,17.1103,17.1227,17.1103,17.1103,160700.0
2010-10-27 12:20:00,27.68,27.71,27.68,27.69,136700.0,17.1103,17.1289,17.1103,17.1165,136700.0
2010-10-27 12:30:00,27.69,27.7,27.68,27.68,22300.0,17.1165,17.1227,17.1103,17.1103,22300.0
2010-10-27 12:40:00,27.68,27.71,27.68,27.69,46500.0,17.1103,17.1289,17.1103,17.1165,46500.0
2010-10-27 12:50:00,27.69,27.69,27.68,27.69,40200.0,17.1165,17.1165,17.1103,17.1165,40200.0
2010-10-27 13:00:00,27.69,27.71,27.69,27.7,27900.0,17.1165,17.1289,17.1165,17.1227,27900.0
2010-10-27 13:10:00,27.7,27.7,27.63,27.67,241300.0,17.1227,17.1227,17.0794,17.1041,241300.0
2010-10-27 13:20:00,27.68,27.73,27.66,27.73,76800.0,17.1103,17.1412,17.098,17.1412,76800.0
2010-10-27 13:30:00,27.72,27.74,27.71,27.71,63800.0,17.135,17.1474,17.1289,17.1289,63800.0
2010-10-27 13:40:00,27.71,27.77,27.71,27.72,115200.0,17.1289,17.166,17.1289,17.135,115200.0
2010-10-27 13:50:00,27.72,27.74,27.71,27.71,126600.0,17.135,17.1474,17.1289,17.1289,126600.0
2010-10-27 14:00:00,27.72,27.76,27.71,27.76,94600.0,17.135,17.1598,17.1289,17.1598,94600.0
2010-10-27 14:10:00,27.75,27.76,27.73,27.74,50800.0,17.1536,17.1598,17.1412,17.1474,50800.0
2010-10-27 14:20:00,27.73,27.74,27.71,27.72,60600.0,17.1412,17.1474,17.1289,17.135,60600.0
2010-10-27 14:30:00,27.71,27.76,27.69,27.75,147800.0,17.1289,17.1598,17.1165,17.1536,147800.0
2010-10-27 14:40:00,27.75,27.77,27.73,27.74,66300.0,17.1536,17.166,17.1412,17.1474,66300.0
2010-10-27 14:50:00,27.73,27.75,27.73,27.74,66300.0,17.1412,17.1536,17.1412,17.1474,66300.0
2010-10-27 15:00:00,27.74,27.75,27.73,27.74,110200.0,17.1474,17.1536,17.1412,17.1474,110200.0
2010-10-27 15:10:00,27.74,27.76,27.73,27.73,139700.0,17.1474,17.1598,17.1412,17.1412,139700.0
2010-10-27 15:20:00,27.74,27.81,27.73,27.77,64400.0,17.1474,17.1907,17.1412,17.166,64400.0
2010-10-27 15:30:00,27.77,27.8,27.77,27.8,137600.0,17.166,17.1845,17.166,17.1845,137600.0
2010-10-27 15:40:00,27.8,27.81,27.78,27.79,222800.0,17.1845,17.1907,17.1721,17.1783,222800.0
2010-10-27 15:50:00,27.8,27.84,27.79,27.8,589100.0,17.1845,17.2092,17.1783,17.1845,589100.0
2010-10-28 09:30:00,27.58,27.7,27.54,27.66,91400.0,17.2393,17.3143,17.2143,17.2893,91400.0
2010-10-28 09:40:00,27.65,27.68,27.57,27.66,82600.0,17.2831,17.3018,17.2331,17.2893,82600.0
2010-10-28 09:50:00,27.67,27.7,27.64,27.66,61400.0,17.2956,17.3143,17.2768,17.2893,61400.0
2010-10-28 10:00:00,27.67,27.7,27.65,27.66,52700.0,17.2956,17.3143,17.2831,17.2893,52700.0
2010-10-28 10:10:00,27.66,27.67,27.61,27.65,86100.0,17.2893,17.2956,17.2581,17.2831,86100.0
2010-10-28 10:20:00,27.66,27.66,27.58,27.6,120000.0,17.2893,17.2893,17.2393,17.2518,120000.0
2010-10-28 10:30:00,27.6,27.62,27.59,27.6,66600.0,17.2518,17.2643,17.2456,17.2518,66600.0
2010-10-28 10:40:00,27.6,27.61,27.59,27.6,31700.0,17.2518,17.2581,17.2456,17.2518,31700.0
2010-10-28 10:50:00,27.6,27.61,27.59,27.6,52800.0,17.2518,17.2581,17.2456,17.2518,52800.0
2010-10-28 11:00:00,27.6,27.6,27.56,27.57,67900.0,17.2518,17.2518,17.2268,17.2331,67900.0
2010-10-28 11:10:00,27.58,27.58,27.55,27.55,71500.0,17.2393,17.2393,17.2206,17.2206,71500.0
2010-10-28 11:20:00,27.55,27.59,27.55,27.57,109400.0,17.2206,17.2456,17.2206,17.2331,109400.0
2010-10-28 11:30:00,27.57,27.62,27.55,27.62,81000.0,17.2331,17.2643,17.2206,17.2643,81000.0
2010-10-28 11:40:00,27.61,27.62,27.6,27.61,15100.0,17.2581,17.2643,17.2518,17.2581,15100.0
2010-10-28 11:50:00,27.6,27.62,27.59,27.6,86200.0,17.2518,17.2643,17.2456,17.2518,86200.0
2010-10-28 12:00:00,27.6,27.61,27.56,27.6,94400.0,17.2518,17.2581,17.2268,17.2518,94400.0
2010-10-28 12:10:00,27.6,27.62,27.58,27.62,41800.0,17.2518,17.2643,17.2393,17.2643,41800.0
2010-10-28 12:20:00,27.62,27.62,27.58,27.6,64400.0,17.2643,17.2643,17.2393,17.2518,64400.0
2010-10-28 12:30:00,27.59,27.6,27.56,27.6,33500.0,17.2456,17.2518,17.2268,17.2518,33500.0
2010-10-28 12:40:00,27.6,27.62,27.6,27.61,31900.0,17.2518,17.2643,17.2518,17.2581,31900.0
2010-10-28 12:50:00,27.62,27.63,27.59,27.59,35900.0,17.2643,17.2706,17.2456,17.2456,35900.0
2010-10-28 13:00:00,27.6,27.65,27.59,27.63,49300.0,17.2518,17.2831,17.2456,17.2706,49300.0
2010-10-28 13:10:00,27.63,27.73,27.63,27.66,78100.0,17.2706,17.3331,17.2706,17.2893,78100.0
2010-10-28 13:20:00,27.66,27.67,27.62,27.63,83500.0,17.2893,17.2956,17.2643,17.2706,83500.0
2010-10-28 13:30:00,27.64,27.66,27.63,27.66,28600.0,17.2768,17.2893,17.2706,17.2893,28600.0
2010-10-28 13:40:00,27.65,27.65,27.6,27.63,45100.0,17.2831,17.2831,17.2518,17.2706,45100.0
2010-10-28 13:50:00,27.63,27.66,27.63,27.65,24400.0,17.2706,17.2893,17.2706,17.2831,24400.0
2010-10-28 14:00:00,27.65,27.7,27.64,27.69,32400.0,17.2831,17.3143,17.2768,17.3081,32400.0
2010-10-28 14:10:00,27.7,27.7,27.66,27.67,53500.0,17.3143,17.3143,17.2893,17.2956,53500.0
2010-10-28 14:20:00,27.68,27.71,27.67,27.71,82700.0,17.3018,17.3206,17.2956,17.3206,82700.0
2010-10-28 14:30:00,27.71,27.74,27.7,27.73,83700.0,17.3206,17.3393,17.3143,17.3331,83700.0
2010-10-28 14:40:00,27.73,27.75,27.71,27.74,97400.0,17.3331,17.3456,17.3206,17.3393,97400.0
2010-10-28 14:50:00,27.73,27.75,27.73,27.73,22600.0,17.3331,17.3456,17.3331,17.3331,22600.0
2010-10-28 15:00:00,27.72,27.74,27.69,27.74,45500.0,17.3268,17.3393,17.3081,17.3393,45500.0
2010-10-28 15:10:00,27.74,27.74,27.69,27.71,78900.0,17.3393,17.3393,17.3081,17.3206,78900.0
2010-10-28 15:20:00,27.7,27.71,27.67,27.69,98800.0,17.3143,17.3206,17.2956,17.3081,98800.0
2010-10-28 15:30:00,27.69,27.75,27.67,27.74,98300.0,17.3081,17.3456,17.2956,17.3393,98300.0
2010-10-28 15:40:00,27.74,27.74,27.71,27.74,119400.0,17.3393,17.3393,17.3206,17.3393,119400.0
2010-10-28 15:50:00,27.74,27.74,27.69,27.71,266200.0,17.3393,17.3393,17.3081,17.3206,266200.0
2010-10-29 09:30:00,27.69,27.74,27.64,27.66,62600.0,17.3081,17.3393,17.2768,17.2893,62600.0
2010-10-29 09:40:00,27.67,27.75,27.66,27.74,55400.0,17.2956,17.3456,17.2893,17.3393,55400.0
2010-10-29 09:50:00,27.74,27.75,27.68,27.69,53900.0,17.3393,17.3456,17.3018,17.3081,53900.0
2010-10-29 10:00:00,27.69,27.74,27.66,27.73,73500.0,17.3081,17.3393,17.2893,17.3331,73500.0
2010-10-29 10:10:00,27.73,27.73,27.7,27.71,52600.0,17.3331,17.3331,17.3143,17.3206,52600.0
2010-10-29 10:20:00,27.71,27.74,27.7,27.7,44900.0,17.3206,17.3393,17.3143,17.3143,44900.0
2010-10-29 10:30:00,27.7,27.71,27.66,27.67,34800.0,17.3143,17.3206,17.2893,17.2956,34800.0
2010-10-29 10:40:00,27.66,27.66,27.61,27.61,44200.0,17.2893,17.2893,17.2581,17.2581,44200.0
2010-10-29 10:50:00,27.62,27.63,27.59,27.62,31400.0,17.2643,17.2706,17.2456,17.2643,31400.0
2010-10-29 11:00:00,27.63,27.68,27.63,27.68,30000.0,17.2706,17.3018,17.2706,17.3018,30000.0
2010-10-29 11:10:00,27.68,27.69,27.63,27.66,30300.0,17.3018,17.3081,17.2706,17.2893,30300.0
2010-10-29 11:20:00,27.66,27.66,27.61,27.61,33100.0,17.2893,17.2893,17.2581,17.2581,33100.0
2010-10-29 11:30:00,27.61,27.61,27.54,27.59,50100.0,17.2581,17.2581,17.2143,17.2456,50100.0
2010-10-29 11:40:00,27.59,27.6,27.54,27.57,37100.0,17.2456,17.2518,17.2143,17.2331,37100.0
2010-10-29 11:50:00,27.56,27.6,27.54,27.6,27200.0,17.2268,17.2518,17.2143,17.2518,27200.0
2010-10-29 12:00:00,27.6,27.64,27.58,27.62,31200.0,17.2518,17.2768,17.2393,17.2643,31200.0
2010-10-29 12:10:00,27.61,27.67,27.61,27.65,34300.0,17.2581,17.2956,17.2581,17.2831,34300.0
2010-10-29 12:20:00,27.66,27.66,27.63,27.64,44000.0,17.2893,17.2893,17.2706,17.2768,44000.0
2010-10-29 12:30:00,27.64,27.67,27.63,27.67,33600.0,17.2768,17.2956,17.2706,17.2956,33600.0
2010-10-29 12:40:00,27.66,27.67,27.66,27.66,9900.0,17.2893,17.2956,17.2893,17.2893,9900.0
2010-10-29 12:50:00,27.67,27.67,27.64,27.64,10900.0,17.2956,17.2956,17.2768,17.2768,10900.0
2010-10-29 13:00:00,27.64,27.65,27.63,27.63,17300.0,17.2768,17.2831,17.2706,17.2706,17300.0
2010-10-29 13:10:00,27.63,27.64,27.58,27.58,17500.0,17.2706,17.2768,17.2393,17.2393,17500.0
2010-10-29 13:20:00,27.59,27.64,27.59,27.63,32100.0,17.2456,17.2768,17.2456,17.2706,32100.0
2010-10-29 13:30:00,27.63,27.64,27.63,27.63,9000.0,17.2706,17.2768,17.2706,17.2706,9000.0
2010-10-29 13:40:00,27.63,27.66,27.63,27.64,32000.0,17.2706,17.2893,17.2706,17.2768,32000.0
2010-10-29 13:50:00,27.65,27.7,27.64,27.7,49400.0,17.2831,17.3143,17.2768,17.3143,49400.0
2010-10-29 14:00:00,27.69,27.71,27.68,27.7,45500.0,17.3081,17.3206,17.3018,17.3143,45500.0
2010-10-29 14:10:00,27.7,27.71,27.69,27.7,26400.0,17.3143,17.3206,17.3081,17.3143,26400.0
2010-10-29 14:20:00,27.69,27.73,27.69,27.72,51000.0,17.3081,17.3331,17.3081,17.3268,51000.0
2010-10-29 14:30:00,27.71,27.73,27.7,27.72,30600.0,17.3206,17.3331,17.3143,17.3268,30600.0
2010-10-29 14:40:00,27.72,27.74,27.72,27.73,29600.0,17.3268,17.3393,17.3268,17.3331,29600.0
2010-10-29 14:50:00,27.74,27.75,27.72,27.72,45700.0,17.3393,17.3456,17.3268,17.3268,45700.0
2010-10-29 15:00:00,27.72,27.73,27.7,27.71,73700.0,17.3268,17.3331,17.3143,17.3206,73700.0
2010-10-29 15:10:00,27.71,27.71,27.7,27.71,58000.0,17.3206,17.3206,17.3143,17.3206,58000.0
2010-10-29 15:20:00,27.71,27.75,27.69,27.74,133300.0,17.3206,17.3456,17.3081,17.3393,133300.0
2010-10-29 15:30:00,27.74,27.75,27.73,27.73,42800.0,17.3393,17.3456,17.3331,17.3331,42800.0
2010-10-29 15:40:00,27.74,27.74,27.71,27.71,60600.0,17.3393,17.3393,17.3206,17.3206,60600.0
2010-10-29 15:50:00,27.71,27.75,27.7,27.7,228600.0,17.3206,17.3456,17.3143,17.3143,228600.0
2010-11-01 09:30:00,27.79,27.8,27.73,27.75,78500.0,17.3706,17.3768,17.3331,17.3456,78500.0
2010-11-01 09:40:00,27.76,27.83,27.75,27.8,79000.0,17.3518,17.3956,17.3456,17.3768,79000.0
2010-11-01 09:50:00,27.79,27.8,27.77,27.79,25800.0,17.3706,17.3768,17.3581,17.3706,25800.0
2010-11-01 10:00:00,27.8,27.9,27.8,27.86,96400.0,17.3768,17.4393,17.3768,17.4143,96400.0
2010-11-01 10:10:00,27.86,27.95,27.85,27.94,81800.0,17.4143,17.4706,17.4081,17.4643,81800.0
2010-11-01 10:20:00,27.94,27.96,27.93,27.95,47900.0,17.4643,17.4768,17.4581,17.4706,47900.0
2010-11-01 10:30:00,27.96,27.96,27.9,27.92,54400.0,17.4768,17.4768,17.4393,17.4518,54400.0
2010-11-01 10:40:00,27.91,27.93,27.89,27.92,37800.0,17.4456,17.4581,17.4331,17.4518,37800.0
2010-11-01 10:50:00,27.93,27.94,27.84,27.84,57700.0,17.4581,17.4643,17.4018,17.4018,57700.0
2010-11-01 11:00:00,27.84,27.84,27.72,27.75,61600.0,17.4018,17.4018,17.3268,17.3456,61600.0
2010-11-01 11:10:00,27.75,27.77,27.69,27.7,29100.0,17.3456,17.3581,17.3081,17.3143,29100.0
2010-11-01 11:20:00,27.7,27.7,27.66,27.69,50200.0,17.3143,17.3143,17.2893,17.3081,50200.0
2010-11-01 11:30:00,27.68,27.68,27.61,27.64,44700.0,17.3018,17.3018,17.2581,17.2768,44700.0
2010-11-01 11:40:00,27.63,27.64,27.61,27.64,20400.0,17.2706,17.2768,17.2581,17.2768,20400.0
2010-11-01 11:50:00,27.63,27.67,27.63,27.64,55900.0,17.2706,17.2956,17.2706,17.2768,55900.0
2010-11-01 12:00:00,27.64,27.65,27.62,27.62,39200.0,17.2768,17.2831,17.2643,17.2643,39200.0
2010-11-01 12:10:00,27.62,27.66,27.61,27.64,21700.0,17.2643,17.2893,17.2581,17.2768,21700.0
2010-11-01 12:20:00,27.65,27.68,27.64,27.67,29600.0,17.2831,17.3018,17.2768,17.2956,29600.0
2010-11-01 12:30:00,27.66,27.66,27.65,27.65,13700.0,17.2893,17.2893,17.2831,17.2831,13700.0
2010-11-01 12:40:00,27.65,27.66,27.63,27.64,25700.0,17.2831,17.2893,17.2706,17.2768,25700.0
2010-11-01 12:50:00,27.64,27.67,27.62,27.65,162200.0,17.2768,17.2956,17.2643,17.2831,162200.0
2010-11-01 13:00:00,27.65,27.67,27.61,27.63,78600.0,17.2831,17.2956,17.2581,17.2706,78600.0
2010-11-01 13:10:00,27.64,27.67,27.63,27.66,23000.0,17.2768,17.2956,17.2706,17.2893,23000.0
2010-11-01 13:20:00,27.67,27.67,27.62,27.66,54500.0,17.2956,17.2956,17.2643,17.2893,54500.0
2010-11-01 13:30:00,27.66,27.68,27.66,27.67,36200.0,17.2893,17.3018,17.2893,17.2956,36200.0
2010-11-01 13:40:00,27.66,27.7,27.66,27.7,36400.0,17.2893,17.3143,17.2893,17.3143,36400.0
2010-11-01 13:50:00,27.69,27.7,27.68,27.68,15200.0,17.3081,17.3143,17.3018,17.3018,15200.0
2010-11-01 14:00:00,27.69,27.69,27.67,27.69,21800.0,17.3081,17.3081,17.2956,17.3081,21800.0
2010-11-01 14:10:00,27.68,27.69,27.66,27.68,35400.0,17.3018,17.3081,17.2893,17.3018,35400.0
2010-11-01 14:20:00,27.67,27.7,27.66,27.67,43100.0,17.2956,17.3143,17.2893,17.2956,43100.0
2010-11-01 14:30:00,27.67,27.67,27.64,27.67,63300.0,17.2956,17.2956,17.2768,17.2956,63300.0
2010-11-01 14:40:00,27.67,27.67,27.63,27.64,51000.0,17.2956,17.2956,17.2706,17.2768,51000.0
2010-11-01 14:50:00,27.64,27.68,27.63,27.68,38000.0,17.2768,17.3018,17.2706,17.3018,38000.0
2010-11-01 15:00:00,27.68,27.68,27.58,27.59,100000.0,17.3018,17.3018,17.2393,17.2456,100000.0
2010-11-01 15:10:00,27.6,27.6,27.55,27.57,72000.0,17.2518,17.2518,17.2206,17.2331,72000.0
2010-11-01 15:20:00,27.56,27.63,27.55,27.61,61400.0,17.2268,17.2706,17.2206,17.2581,61400.0
2010-11-01 15:30:00,27.62,27.63,27.6,27.6,61400.0,17.2643,17.2706,17.2518,17.2518,61400.0
2010-11-01 15:40:00,27.61,27.66,27.6,27.65,149000.0,17.2581,17.2893,17.2518,17.2831,149000.0
2010-11-01 15:50:00,27.65,27.71,27.65,27.69,224400.0,17.2831,17.3206,17.2831,17.3081,224400.0
2010-11-02 09:30:00,27.99,28.0,27.9,27.95,80900.0,17.4956,17.5018,17.4393,17.4706,80900.0
2010-11-02 09:40:00,27.95,27.97,27.87,27.94,78800.0,17.4706,17.4831,17.4206,17.4643,78800.0
2010-11-02 09:50:00,27.94,28.0,27.92,27.93,65800.0,17.4643,17.5018,17.4518,17.4581,65800.0
2010-11-02 10:00:00,27.93,27.96,27.92,27.92,80600.0,17.4581,17.4768,17.4518,17.4518,80600.0
2010-11-02 10:10:00,27.92,27.93,27.85,27.86,115400.0,17.4518,17.4581,17.4081,17.4143,115400.0
2010-11-02 10:20:00,27.85,27.9,27.85,27.86,78100.0,17.4081,17.4393,17.4081,17.4143,78100.0
2010-11-02 10:30:00,27.87,27.89,27.84,27.85,84100.0,17.4206,17.4331,17.4018,17.4081,84100.0
2010-11-02 10:40:00,27.86,27.92,27.86,27.89,75700.0,17.4143,17.4518,17.4143,17.4331,75700.0
2010-11-02 10:50:00,27.89,27.92,27.85,27.89,57800.0,17.4331,17.4518,17.4081,17.4331,57800.0
2010-11-02 11:00:00,27.89,27.92,27.88,27.91,68800.0,17.4331,17.4518,17.4268,17.4456,68800.0
2010-11-02 11:10:00,27.91,27.96,27.86,27.88,119000.0,17.4456,17.4768,17.4143,17.4268,119000.0
2010-11-02 11:20:00,27.88,27.9,27.86,27.88,74000.0,17.4268,17.4393,17.4143,17.4268,74000.0
2010-11-02 11:30:00,27.88,27.88,27.86,27.88,41900.0,17.4268,17.4268,17.4143,17.4268,41900.0
2010-11-02 11:40:00,27.88,27.88,27.87,27.88,35600.0,17.4268,17.4268,17.4206,17.4268,35600.0
2010-11-02 11:50:00,27.88,27.9,27.82,27.82,69700.0,17.4268,17.4393,17.3893,17.3893,69700.0
2010-11-02 12:00:00,27.83,27.91,27.8,27.9,114000.0,17.3956,17.4456,17.3768,17.4393,114000.0
2010-11-02 12:10:00,27.9,27.92,27.86,27.92,81200.0,17.4393,17.4518,17.4143,17.4518,81200.0
2010-11-02 12:20:00,27.92,27.93,27.88,27.89,92900.0,17.4518,17.4581,17.4268,17.4331,92900.0
2010-11-02 12:30:00,27.89,27.91,27.87,27.9,52600.0,17.4331,17.4456,17.4206,17.4393,52600.0
2010-11-02 12:40:00,27.9,27.93,27.9,27.91,37300.0,17.4393,17.4581,17.4393,17.4456,37300.0
2010-11-02 12:50:00,27.92,27.98,27.91,27.97,48200.0,17.4518,17.4893,17.4456,17.4831,48200.0
2010-11-02 13:00:00,27.97,27.99,27.97,27.98,43600.0,17.4831,17.4956,17.4831,17.4893,43600.0
2010-11-02 13:10:00,27.98,28.0,27.98,27.99,79500.0,17.4893,17.5018,17.4893,17.4956,79500.0
2010-11-02 13:20:00,27.99,28.05,27.98,28.05,72800.0,17.4956,17.5331,17.4893,17.5331,72800.0
2010-11-02 13:30:00,28.05,28.07,28.03,28.07,80200.0,17.5331,17.5456,17.5206,17.5456,80200.0
2010-11-02 13:40:00,28.07,28.13,28.06,28.12,112900.0,17.5456,17.5831,17.5393,17.5768,112900.0
2010-11-02 13:50:00,28.11,28.13,28.08,28.08,67700.0,17.5706,17.5831,17.5518,17.5518,67700.0
2010-11-02 14:00:00,28.08,28.09,28.08,28.08,25000.0,17.5518,17.5581,17.5518,17.5518,25000.0
2010-11-02 14:10:00,28.08,28.1,28.04,28.04,50000.0,17.5518,17.5643,17.5268,17.5268,50000.0
2010-11-02 14:20:00,28.04,28.07,28.01,28.06,224100.0,17.5268,17.5456,17.5081,17.5393,224100.0
2010-11-02 14:30:00,28.07,28.07,28.03,28.03,43000.0,17.5456,17.5456,17.5206,17.5206,43000.0
2010-11-02 14:40:00,28.03,28.06,28.03,28.03,54200.0,17.5206,17.5393,17.5206,17.5206,54200.0
2010-11-02 14:50:00,28.03,28.04,28.0,28.0,51200.0,17.5206,17.5268,17.5018,17.5018,51200.0
2010-11-02 15:00:00,28.0,28.01,27.98,28.0,116100.0,17.5018,17.5081,17.4893,17.5018,116100.0
2010-11-02 15:10:00,28.0,28.01,27.99,28.01,50200.0,17.5018,17.5081,17.4956,17.5081,50200.0
2010-11-02 15:20:00,28.02,28.02,28.0,28.02,69300.0,17.5143,17.5143,17.5018,17.5143,69300.0
2010-11-02 15:30:00,28.02,28.04,28.01,28.03,85000.0,17.5143,17.5268,17.5081,17.5206,85000.0
2010-11-02 15:40:00,28.03,28.04,28.01,28.01,115000.0,17.5206,17.5268,17.5081,17.5081,115000.0
2010-11-02 15:50:00,28.01,28.02,28.0,28.01,228900.0,17.5081,17.5143,17.5018,17.5081,228900.0
2010-11-03 09:30:00,28.05,28.12,27.97,28.08,77100.0,17.5331,17.5768,17.4831,17.5518,77100.0
2010-11-03 09:40:00,28.07,28.08,28.04,28.07,90900.0,17.5456,17.5518,17.5268,17.5456,90900.0
2010-11-03 09:50:00,28.06,28.07,28.0,28.0,32300.0,17.5393,17.5456,17.5018,17.5018,32300.0
2010-11-03 10:00:00,28.01,28.13,27.99,28.11,68600.0,17.5081,17.5831,17.4956,17.5706,68600.0
2010-11-03 10:10:00,28.11,28.12,28.08,28.1,40600.0,17.5706,17.5768,17.5518,17.5643,40600.0
2010-11-03 10:20:00,28.11,28.14,28.1,28.13,32400.0,17.5706,17.5893,17.5643,17.5831,32400.0
2010-11-03 10:30:00,28.13,28.14,28.12,28.14,66200.0,17.5831,17.5893,17.5768,17.5893,66200.0
2010-11-03 10:40:00,28.14,28.14,28.1,28.14,66700.0,17.5893,17.5893,17.5643,17.5893,66700.0
2010-11-03 10:50:00,28.14,28.17,28.13,28.15,54400.0,17.5893,17.6081,17.5831,17.5956,54400.0
2010-11-03 11:00:00,28.16,28.19,28.15,28.16,56500.0,17.6018,17.6206,17.5956,17.6018,56500.0
2010-11-03 11:10:00,28.16,28.16,28.09,28.1,112100.0,17.6018,17.6018,17.5581,17.5643,112100.0
2010-11-03 11:20:00,28.09,28.11,28.08,28.11,59700.0,17.5581,17.5706,17.5518,17.5706,59700.0
2010-11-03 11:30:00,28.11,28.13,28.09,28.13,43100.0,17.5706,17.5831,17.5581,17.5831,43100.0
2010-11-03 11:40:00,28.13,28.16,28.13,28.15,44000.0,17.5831,17.6018,17.5831,17.5956,44000.0
2010-11-03 11:50:00,28.14,28.14,28.07,28.07,34600.0,17.5893,17.5893,17.5456,17.5456,34600.0
2010-11-03 12:00:00,28.07,28.11,28.03,28.1,65600.0,17.5456,17.5706,17.5206,17.5643,65600.0
2010-11-03 12:10:00,28.1,28.12,28.06,28.06,34300.0,17.5643,17.5768,17.5393,17.5393,34300.0
2010-11-03 12:20:00,28.06,28.07,28.02,28.05,81500.0,17.5393,17.5456,17.5143,17.5331,81500.0
2010-11-03 12:30:00,28.05,28.07,28.02,28.06,138500.0,17.5331,17.5456,17.5143,17.5393,138500.0
2010-11-03 12:40:00,28.07,28.08,28.05,28.07,22700.0,17.5456,17.5518,17.5331,17.5456,22700.0
2010-11-03 12:50:00,28.07,28.11,28.06,28.08,49900.0,17.5456,17.5706,17.5393,17.5518,49900.0
2010-11-03 13:00:00,28.08,28.15,28.08,28.13,38100.0,17.5518,17.5956,17.5518,17.5831,38100.0
2010-11-03 13:10:00,28.14,28.14,28.1,28.1,33500.0,17.5893,17.5893,17.5643,17.5643,33500.0
2010-11-03 13:20:00,28.11,28.14,28.1,28.14,75200.0,17.5706,17.5893,17.5643,17.5893,75200.0
2010-11-03 13:30:00,28.14,28.14,28.09,28.1,37100.0,17.5893,17.5893,17.5581,17.5643,37100.0
2010-11-03 13:40:00,28.1,28.13,28.09,28.11,33200.0,17.5643,17.5831,17.5581,17.5706,33200.0
2010-11-03 13:50:00,28.12,28.16,28.12,28.14,70100.0,17.5768,17.6018,17.5768,17.5893,70100.0
2010-11-03 14:00:00,28.14,28.16,28.1,28.1,69200.0,17.5893,17.6018,17.5643,17.5643,69200.0
2010-11-03 14:10:00,28.1,28.2,28.01,28.16,207200.0,17.5643,17.6268,17.5081,17.6018,207200.0
2010-11-03 14:20:00,28.16,28.31,27.98,28.01,238300.0,17.6018,17.6956,17.4893,17.5081,238300.0
2010-11-03 14:30:00,28.0,28.12,27.95,28.12,117400.0,17.5018,17.5768,17.4706,17.5768,117400.0
2010-11-03 14:40:00,28.1,28.14,28.06,28.08,103200.0,17.5643,17.5893,17.5393,17.5518,103200.0
2010-11-03 14:50:00,28.08,28.17,28.08,28.17,52500.0,17.5518,17.6081,17.5518,17.6081,52500.0
2010-11-03 15:00:00,28.16,28.21,28.16,28.19,73600.0,17.6018,17.6331,17.6018,17.6206,73600.0
2010-11-03 15:10:00,28.18,28.21,28.13,28.15,138600.0,17.6143,17.6331,17.5831,17.5956,138600.0
2010-11-03 15:20:00,28.16,28.19,28.14,28.17,187000.0,17.6018,17.6206,17.5893,17.6081,187000.0
2010-11-03 15:30:00,28.17,28.19,28.12,28.13,98600.0,17.6081,17.6206,17.5768,17.5831,98600.0
2010-11-03 15:40:00,28.12,28.13,28.08,28.1,181200.0,17.5768,17.5831,17.5518,17.5643,181200.0
2010-11-03 15:50:00,28.1,28.14,28.08,28.14,333000.0,17.5643,17.5893,17.5518,17.5893,333000.0
2010-11-04 09:30:00,28.49,28.5,28.35,28.5,94400.0,17.8081,17.8144,17.7206,17.8144,94400.0
2010-11-04 09:40:00,28.5,28.53,28.39,28.39,99300.0,17.8144,17.8331,17.7456,17.7456,99300.0
2010-11-04 09:50:00,28.39,28.44,28.35,28.35,52800.0,17.7456,17.7769,17.7206,17.7206,52800.0
2010-11-04 10:00:00,28.36,28.37,28.3,28.31,98200.0,17.7269,17.7331,17.6894,17.6956,98200.0
2010-11-04 10:10:00,28.3,28.35,28.3,28.35,184600.0,17.6894,17.7206,17.6894,17.7206,184600.0
2010-11-04 10:20:00,28.34,28.42,28.33,28.41,192100.0,17.7144,17.7644,17.7081,17.7581,192100.0
2010-11-04 10:30:00,28.4,28.47,28.4,28.45,190100.0,17.7519,17.7956,17.7519,17.7831,190100.0
2010-11-04 10:40:00,28.44,28.45,28.37,28.39,110500.0,17.7769,17.7831,17.7331,17.7456,110500.0
2010-11-04 10:50:00,28.39,28.4,28.34,28.4,107500.0,17.7456,17.7519,17.7144,17.7519,107500.0
2010-11-04 11:00:00,28.39,28.41,28.38,28.4,58600.0,17.7456,17.7581,17.7394,17.7519,58600.0
2010-11-04 11:10:00,28.39,28.4,28.29,28.29,200700.0,17.7456,17.7519,17.6831,17.6831,200700.0
2010-11-04 11:20:00,28.3,28.3,28.26,28.26,47700.0,17.6894,17.6894,17.6643,17.6643,47700.0
2010-11-04 11:30:00,28.26,28.27,28.24,28.25,60200.0,17.6643,17.6706,17.6518,17.6581,60200.0
2010-11-04 11:40:00,28.24,28.25,28.24,28.24,78400.0,17.6518,17.6581,17.6518,17.6518,78400.0
2010-11-04 11:50:00,28.25,28.25,28.24,28.25,27500.0,17.6581,17.6581,17.6518,17.6581,27500.0
2010-11-04 12:00:00,28.24,28.28,28.24,28.28,70800.0,17.6518,17.6768,17.6518,17.6768,70800.0
2010-11-04 12:10:00,28.27,28.32,28.27,28.3,49000.0,17.6706,17.7019,17.6706,17.6894,49000.0
2010-11-04 12:20:00,28.29,28.3,28.25,28.25,74800.0,17.6831,17.6894,17.6581,17.6581,74800.0
2010-11-04 12:30:00,28.26,28.26,28.25,28.26,53500.0,17.6643,17.6643,17.6581,17.6643,53500.0
2010-11-04 12:40:00,28.26,28.26,28.23,28.23,214600.0,17.6643,17.6643,17.6456,17.6456,214600.0
2010-11-04 12:50:00,28.23,28.26,28.23,28.25,80000.0,17.6456,17.6643,17.6456,17.6581,80000.0
2010-11-04 13:00:00,28.25,28.26,28.24,28.25,98000.0,17.6581,17.6643,17.6518,17.6581,98000.0
2010-11-04 13:10:00,28.26,28.28,28.22,28.26,156200.0,17.6643,17.6768,17.6393,17.6643,156200.0
2010-11-04 13:20:00,28.27,28.28,28.24,28.25,73000.0,17.6706,17.6768,17.6518,17.6581,73000.0
2010-11-04 13:30:00,28.25,28.27,28.23,28.24,48400.0,17.6581,17.6706,17.6456,17.6518,48400.0
2010-11-04 13:40:00,28.24,28.25,28.24,28.25,25900.0,17.6518,17.6581,17.6518,17.6581,25900.0
2010-11-04 13:50:00,28.24,28.25,28.22,28.23,75700.0,17.6518,17.6581,17.6393,17.6456,75700.0
2010-11-04 14:00:00,28.24,28.25,28.22,28.25,33800.0,17.6518,17.6581,17.6393,17.6581,33800.0
2010-11-04 14:10:00,28.25,28.28,28.24,28.25,70800.0,17.6581,17.6768,17.6518,17.6581,70800.0
2010-11-04 14:20:00,28.25,28.26,28.24,28.25,43200.0,17.6581,17.6643,17.6518,17.6581,43200.0
2010-11-04 14:30:00,28.26,28.3,28.25,28.29,55700.0,17.6643,17.6894,17.6581,17.6831,55700.0
2010-11-04 14:40:00,28.29,28.29,28.2,28.2,105200.0,17.6831,17.6831,17.6268,17.6268,105200.0
2010-11-04 14:50:00,28.2,28.22,28.2,28.22,30500.0,17.6268,17.6393,17.6268,17.6393,30500.0
2010-11-04 15:00:00,28.22,28.25,28.22,28.24,70800.0,17.6393,17.6581,17.6393,17.6518,70800.0
2010-11-04 15:10:00,28.23,28.24,28.19,28.21,70700.0,17.6456,17.6518,17.6206,17.6331,70700.0
2010-11-04 15:20:00,28.21,28.26,28.2,28.24,76600.0,17.6331,17.6643,17.6268,17.6518,76600.0
2010-11-04 15:30:00,28.24,28.25,28.19,28.2,169800.0,17.6518,17.6581,17.6206,17.6268,169800.0
2010-11-04 15:40:00,28.2,28.2,28.16,28.2,201500.0,17.6268,17.6268,17.6018,17.6268,201500.0
2010-11-04 15:50:00,28.2,28.28,28.2,28.26,501100.0,17.6268,17.6768,17.6268,17.6643,501100.0
2010-11-05 09:30:00,28.34,28.35,28.19,28.22,81800.0,17.7144,17.7206,17.6206,17.6393,81800.0
2010-11-05 09:40:00,28.23,28.27,28.18,28.21,145100.0,17.6456,17.6706,17.6143,17.6331,145100.0
2010-11-05 09:50:00,28.21,28.27,28.21,28.24,111700.0,17.6331,17.6706,17.6331,17.6518,111700.0
2010-11-05 10:00:00,28.24,28.25,28.19,28.23,50100.0,17.6518,17.6581,17.6206,17.6456,50100.0
2010-11-05 10:10:00,28.24,28.24,28.22,28.23,152900.0,17.6518,17.6518,17.6393,17.6456,152900.0
2010-11-05 10:20:00,28.23,28.23,28.21,28.22,45200.0,17.6456,17.6456,17.6331,17.6393,45200.0
2010-11-05 10:30:00,28.21,28.24,28.19,28.23,133600.0,17.6331,17.6518,17.6206,17.6456,133600.0
2010-11-05 10:40:00,28.23,28.27,28.23,28.25,359300.0,17.6456,17.6706,17.6456,17.6581,359300.0
2010-11-05 10:50:00,28.25,28.26,28.24,28.24,30300.0,17.6581,17.6643,17.6518,17.6518,30300.0
2010-11-05 11:00:00,28.23,28.24,28.2,28.21,50500.0,17.6456,17.6518,17.6268,17.6331,50500.0
2010-11-05 11:10:00,28.22,28.22,28.21,28.22,17100.0,17.6393,17.6393,17.6331,17.6393,17100.0
2010-11-05 11:20:00,28.21,28.23,28.21,28.23,66600.0,17.6331,17.6456,17.6331,17.6456,66600.0
2010-11-05 11:30:00,28.23,28.26,28.22,28.24,82700.0,17.6456,17.6643,17.6393,17.6518,82700.0
2010-11-05 11:40:00,28.24,28.27,28.23,28.24,136500.0,17.6518,17.6706,17.6456,17.6518,136500.0
2010-11-05 11:50:00,28.24,28.26,28.21,28.21,37100.0,17.6518,17.6643,17.6331,17.6331,37100.0
2010-11-05 12:00:00,28.21,28.24,28.2,28.24,138000.0,17.6331,17.6518,17.6268,17.6518,138000.0
2010-11-05 12:10:00,28.24,28.26,28.24,28.25,37800.0,17.6518,17.6643,17.6518,17.6581,37800.0
2010-11-05 12:20:00,28.25,28.27,28.24,28.25,48400.0,17.6581,17.6706,17.6518,17.6581,48400.0
2010-11-05 12:30:00,28.25,28.26,28.23,28.25,22600.0,17.6581,17.6643,17.6456,17.6581,22600.0
2010-11-05 12:40:00,28.25,28.27,28.25,28.25,140900.0,17.6581,17.6706,17.6581,17.6581,140900.0
2010-11-05 12:50:00,28.25,28.26,28.23,28.25,54400.0,17.6581,17.6643,17.6456,17.6581,54400.0
2010-11-05 13:00:00,28.25,28.27,28.25,28.26,63100.0,17.6581,17.6706,17.6581,17.6643,63100.0
2010-11-05 13:10:00,28.26,28.26,28.24,28.25,27900.0,17.6643,17.6643,17.6518,17.6581,27900.0
2010-11-05 13:20:00,28.25,28.25,28.22,28.24,41400.0,17.6581,17.6581,17.6393,17.6518,41400.0
2010-11-05 13:30:00,28.24,28.24,28.19,28.19,69100.0,17.6518,17.6518,17.6206,17.6206,69100.0
2010-11-05 13:40:00,28.19,28.22,28.19,28.21,94500.0,17.6206,17.6393,17.6206,17.6331,94500.0
2010-11-05 13:50:00,28.21,28.22,28.18,28.21,161700.0,17.6331,17.6393,17.6143,17.6331,161700.0
2010-11-05 14:00:00,28.21,28.21,28.11,28.14,113900.0,17.6331,17.6331,17.5706,17.5893,113900.0
2010-11-05 14:10:00,28.14,28.15,28.11,28.12,63300.0,17.5893,17.5956,17.5706,17.5768,63300.0
2010-11-05 14:20:00,28.12,28.13,28.11,28.13,39200.0,17.5768,17.5831,17.5706,17.5831,39200.0
2010-11-05 14:30:00,28.13,28.17,28.13,28.17,25500.0,17.5831,17.6081,17.5831,17.6081,25500.0
2010-11-05 14:40:00,28.17,28.19,28.15,28.18,60700.0,17.6081,17.6206,17.5956,17.6143,60700.0
2010-11-05 14:50:00,28.18,28.18,28.13,28.13,55700.0,17.6143,17.6143,17.5831,17.5831,55700.0
2010-11-05 15:00:00,28.13,28.18,28.13,28.14,56900.0,17.5831,17.6143,17.5831,17.5893,56900.0
2010-11-05 15:10:00,28.14,28.15,28.12,28.15,32600.0,17.5893,17.5956,17.5768,17.5956,32600.0
2010-11-05 15:20:00,28.15,28.19,28.14,28.19,42500.0,17.5956,17.6206,17.5893,17.6206,42500.0
2010-11-05 15:30:00,28.19,28.23,28.14,28.14,82900.0,17.6206,17.6456,17.5893,17.5893,82900.0
2010-11-05 15:40:00,28.14,28.21,28.11,28.18,137800.0,17.5893,17.6331,17.5706,17.6143,137800.0
2010-11-05 15:50:00,28.18,28.22,28.16,28.19,216100.0,17.6143,17.6393,17.6018,17.6206,216100.0
2010-11-08 09:30:00,28.08,28.3,28.06,28.08,82100.0,17.5518,17.6894,17.5393,17.5518,82100.0
2010-11-08 09:40:00,28.08,28.09,28.0,28.01,63000.0,17.5518,17.5581,17.5018,17.5081,63000.0
2010-11-08 09:50:00,28.01,28.01,27.95,27.96,64700.0,17.5081,17.5081,17.4706,17.4768,64700.0
2010-11-08 10:00:00,27.96,27.97,27.9,27.91,81300.0,17.4768,17.4831,17.4393,17.4456,81300.0
2010-11-08 10:10:00,27.9,27.92,27.9,27.91,81400.0,17.4393,17.4518,17.4393,17.4456,81400.0
2010-11-08 10:20:00,27.91,27.95,27.9,27.95,54200.0,17.4456,17.4706,17.4393,17.4706,54200.0
2010-11-08 10:30:00,27.94,27.95,27.91,27.91,67300.0,17.4643,17.4706,17.4456,17.4456,67300.0
2010-11-08 10:40:00,27.91,27.94,27.91,27.93,81900.0,17.4456,17.4643,17.4456,17.4581,81900.0
2010-11-08 10:50:00,27.95,27.95,27.9,27.9,34100.0,17.4706,17.4706,17.4393,17.4393,34100.0
2010-11-08 11:00:00,27.9,27.93,27.89,27.91,121400.0,17.4393,17.4581,17.4331,17.4456,121400.0
2010-11-08 11:10:00,27.9,27.93,27.88,27.9,58800.0,17.4393,17.4581,17.4268,17.4393,58800.0
2010-11-08 11:20:00,27.9,27.93,27.88,27.89,51000.0,17.4393,17.4581,17.4268,17.4331,51000.0
2010-11-08 11:30:00,27.9,27.93,27.9,27.93,17900.0,17.4393,17.4581,17.4393,17.4581,17900.0
2010-11-08 11:40:00,27.93,27.93,27.89,27.9,20700.0,17.4581,17.4581,17.4331,17.4393,20700.0
2010-11-08 11:50:00,27.9,27.94,27.88,27.94,33200.0,17.4393,17.4643,17.4268,17.4643,33200.0
2010-11-08 12:00:00,27.94,27.97,27.93,27.95,19800.0,17.4643,17.4831,17.4581,17.4706,19800.0
2010-11-08 12:10:00,27.95,27.96,27.93,27.93,22400.0,17.4706,17.4768,17.4581,17.4581,22400.0
2010-11-08 12:20:00,27.94,27.96,27.92,27.92,60100.0,17.4643,17.4768,17.4518,17.4518,60100.0
2010-11-08 12:30:00,27.93,27.93,27.89,27.9,31500.0,17.4581,17.4581,17.4331,17.4393,31500.0
2010-11-08 12:40:00,27.9,27.91,27.89,27.9,35600.0,17.4393,17.4456,17.4331,17.4393,35600.0
2010-11-08 12:50:00,27.9,27.91,27.89,27.89,39200.0,17.4393,17.4456,17.4331,17.4331,39200.0
2010-11-08 13:00:00,27.9,27.9,27.89,27.89,17900.0,17.4393,17.4393,17.4331,17.4331,17900.0
2010-11-08 13:10:00,27.9,27.9,27.89,27.9,51900.0,17.4393,17.4393,17.4331,17.4393,51900.0
2010-11-08 13:20:00,27.89,27.91,27.88,27.88,61700.0,17.4331,17.4456,17.4268,17.4268,61700.0
2010-11-08 13:30:00,27.88,27.9,27.88,27.89,16300.0,17.4268,17.4393,17.4268,17.4331,16300.0
2010-11-08 13:40:00,27.88,27.89,27.87,27.88,23000.0,17.4268,17.4331,17.4206,17.4268,23000.0
2010-11-08 13:50:00,27.88,27.88,27.86,27.86,40100.0,17.4268,17.4268,17.4143,17.4143,40100.0
2010-11-08 14:00:00,27.87,27.88,27.86,27.88,40500.0,17.4206,17.4268,17.4143,17.4268,40500.0
2010-11-08 14:10:00,27.88,27.89,27.86,27.87,68300.0,17.4268,17.4331,17.4143,17.4206,68300.0
2010-11-08 14:20:00,27.86,27.87,27.84,27.85,51700.0,17.4143,17.4206,17.4018,17.4081,51700.0
2010-11-08 14:30:00,27.85,27.87,27.84,27.87,43600.0,17.4081,17.4206,17.4018,17.4206,43600.0
2010-11-08 14:40:00,27.87,27.89,27.86,27.88,28300.0,17.4206,17.4331,17.4143,17.4268,28300.0
2010-11-08 14:50:00,27.88,27.89,27.86,27.86,50900.0,17.4268,17.4331,17.4143,17.4143,50900.0
2010-11-08 15:00:00,27.86,27.87,27.85,27.86,83700.0,17.4143,17.4206,17.4081,17.4143,83700.0
2010-11-08 15:10:00,27.86,27.89,27.85,27.87,163400.0,17.4143,17.4331,17.4081,17.4206,163400.0
2010-11-08 15:20:00,27.87,27.89,27.86,27.87,63400.0,17.4206,17.4331,17.4143,17.4206,63400.0
2010-11-08 15:30:00,27.87,27.88,27.84,27.87,407100.0,17.4206,17.4268,17.4018,17.4206,407100.0
2010-11-08 15:40:00,27.87,27.88,27.86,27.87,343100.0,17.4206,17.4268,17.4143,17.4206,343100.0
2010-11-08 15:50:00,27.87,27.88,27.86,27.87,315700.0,17.4206,17.4268,17.4143,17.4206,315700.0
2010-11-09 09:30:00,27.95,28.0,27.84,27.86,109500.0,17.4706,17.5018,17.4018,17.4143,109500.0
2010-11-09 09:40:00,27.85,27.88,27.79,27.83,142600.0,17.4081,17.4268,17.3706,17.3956,142600.0
2010-11-09 09:50:00,27.83,27.86,27.8,27.84,55700.0,17.3956,17.4143,17.3768,17.4018,55700.0
2010-11-09 10:00:00,27.84,27.88,27.83,27.86,201100.0,17.4018,17.4268,17.3956,17.4143,201100.0
2010-11-09 10:10:00,27.86,27.88,27.83,27.86,192300.0,17.4143,17.4268,17.3956,17.4143,192300.0
2010-11-09 10:20:00,27.86,27.87,27.84,27.84,172500.0,17.4143,17.4206,17.4018,17.4018,172500.0
2010-11-09 10:30:00,27.84,27.91,27.84,27.89,136700.0,17.4018,17.4456,17.4018,17.4331,136700.0
2010-11-09 10:40:00,27.89,27.91,27.86,27.89,99100.0,17.4331,17.4456,17.4143,17.4331,99100.0
2010-11-09 10:50:00,27.9,27.91,27.85,27.86,69500.0,17.4393,17.4456,17.4081,17.4143,69500.0
2010-11-09 11:00:00,27.85,27.88,27.83,27.85,87300.0,17.4081,17.4268,17.3956,17.4081,87300.0
2010-11-09 11:10:00,27.86,27.88,27.84,27.85,75300.0,17.4143,17.4268,17.4018,17.4081,75300.0
2010-11-09 11:20:00,27.84,27.85,27.84,27.84,26600.0,17.4018,17.4081,17.4018,17.4018,26600.0
2010-11-09 11:30:00,27.85,27.85,27.84,27.85,47000.0,17.4081,17.4081,17.4018,17.4081,47000.0
2010-11-09 11:40:00,27.85,27.86,27.83,27.85,58800.0,17.4081,17.4143,17.3956,17.4081,58800.0
2010-11-09 11:50:00,27.85,27.85,27.79,27.79,111100.0,17.4081,17.4081,17.3706,17.3706,111100.0
2010-11-09 12:00:00,27.79,27.82,27.79,27.81,25600.0,17.3706,17.3893,17.3706,17.3831,25600.0
2010-11-09 12:10:00,27.82,27.85,27.82,27.84,27300.0,17.3893,17.4081,17.3893,17.4018,27300.0
2010-11-09 12:20:00,27.85,27.85,27.84,27.84,14300.0,17.4081,17.4081,17.4018,17.4018,14300.0
2010-11-09 12:30:00,27.85,27.86,27.81,27.83,70200.0,17.4081,17.4143,17.3831,17.3956,70200.0
2010-11-09 12:40:00,27.84,27.84,27.82,27.83,30700.0,17.4018,17.4018,17.3893,17.3956,30700.0
2010-11-09 12:50:00,27.82,27.83,27.8,27.82,46000.0,17.3893,17.3956,17.3768,17.3893,46000.0
2010-11-09 13:00:00,27.82,27.84,27.81,27.83,22800.0,17.3893,17.4018,17.3831,17.3956,22800.0
2010-11-09 13:10:00,27.84,27.85,27.79,27.8,215100.0,17.4018,17.4081,17.3706,17.3768,215100.0
2010-11-09 13:20:00,27.8,27.81,27.78,27.78,39900.0,17.3768,17.3831,17.3643,17.3643,39900.0
2010-11-09 13:30:00,27.79,27.81,27.77,27.77,46300.0,17.3706,17.3831,17.3581,17.3581,46300.0
2010-11-09 13:40:00,27.77,27.78,27.73,27.74,92100.0,17.3581,17.3643,17.3331,17.3393,92100.0
2010-11-09 13:50:00,27.75,27.78,27.74,27.74,87200.0,17.3456,17.3643,17.3393,17.3393,87200.0
2010-11-09 14:00:00,27.75,27.76,27.73,27.75,49900.0,17.3456,17.3518,17.3331,17.3456,49900.0
2010-11-09 14:10:00,27.75,27.77,27.74,27.76,70700.0,17.3456,17.3581,17.3393,17.3518,70700.0
2010-11-09 14:20:00,27.76,27.79,27.76,27.78,51200.0,17.3518,17.3706,17.3518,17.3643,51200.0
2010-11-09 14:30:00,27.79,27.82,27.78,27.82,56200.0,17.3706,17.3893,17.3643,17.3893,56200.0
2010-11-09 14:40:00,27.82,27.82,27.76,27.76,87400.0,17.3893,17.3893,17.3518,17.3518,87400.0
2010-11-09 14:50:00,27.76,27.77,27.73,27.75,107400.0,17.3518,17.3581,17.3331,17.3456,107400.0
2010-11-09 15:00:00,27.75,27.77,27.71,27.72,111900.0,17.3456,17.3581,17.3206,17.3268,111900.0
2010-11-09 15:10:00,27.71,27.76,27.71,27.74,32800.0,17.3206,17.3518,17.3206,17.3393,32800.0
2010-11-09 15:20:00,27.75,27.75,27.72,27.74,83400.0,17.3456,17.3456,17.3268,17.3393,83400.0
2010-11-09 15:30:00,27.74,27.74,27.65,27.66,165500.0,17.3393,17.3393,17.2831,17.2893,165500.0
2010-11-09 15:40:00,27.66,27.69,27.65,27.66,115700.0,17.2893,17.3081,17.2831,17.2893,115700.0
2010-11-09 15:50:00,27.66,27.77,27.66,27.77,569400.0,17.2893,17.3581,17.2893,17.3581,569400.0
2010-11-10 09:30:00,27.77,27.88,27.65,27.76,137500.0,17.3581,17.4268,17.2831,17.3518,137500.0
2010-11-10 09:40:00,27.76,27.76,27.73,27.73,206100.0,17.3518,17.3518,17.3331,17.3331,206100.0
2010-11-10 09:50:00,27.73,27.73,27.66,27.69,118600.0,17.3331,17.3331,17.2893,17.3081,118600.0
2010-11-10 10:00:00,27.69,27.7,27.58,27.6,149200.0,17.3081,17.3143,17.2393,17.2518,149200.0
2010-11-10 10:10:00,27.6,27.61,27.56,27.6,51900.0,17.2518,17.2581,17.2268,17.2518,51900.0
2010-11-10 10:20:00,27.6,27.62,27.55,27.55,43700.0,17.2518,17.2643,17.2206,17.2206,43700.0
2010-11-10 10:30:00,27.55,27.61,27.55,27.59,42900.0,17.2206,17.2581,17.2206,17.2456,42900.0
2010-11-10 10:40:00,27.6,27.61,27.56,27.57,48900.0,17.2518,17.2581,17.2268,17.2331,48900.0
2010-11-10 10:50:00,27.57,27.62,27.56,27.61,52800.0,17.2331,17.2643,17.2268,17.2581,52800.0
2010-11-10 11:00:00,27.61,27.63,27.59,27.61,57400.0,17.2581,17.2706,17.2456,17.2581,57400.0
2010-11-10 11:10:00,27.62,27.63,27.55,27.58,105900.0,17.2643,17.2706,17.2206,17.2393,105900.0
2010-11-10 11:20:00,27.59,27.59,27.57,27.58,65100.0,17.2456,17.2456,17.2331,17.2393,65100.0
2010-11-10 11:30:00,27.58,27.65,27.57,27.64,73000.0,17.2393,17.2831,17.2331,17.2768,73000.0
2010-11-10 11:40:00,27.65,27.68,27.64,27.67,52900.0,17.2831,17.3018,17.2768,17.2956,52900.0
2010-11-10 11:50:00,27.66,27.68,27.65,27.66,52700.0,17.2893,17.3018,17.2831,17.2893,52700.0
2010-11-10 12:00:00,27.66,27.7,27.65,27.69,56100.0,17.2893,17.3143,17.2831,17.3081,56100.0
2010-11-10 12:10:00,27.69,27.71,27.69,27.7,39800.0,17.3081,17.3206,17.3081,17.3143,39800.0
2010-11-10 12:20:00,27.71,27.72,27.7,27.72,64000.0,17.3206,17.3268,17.3143,17.3268,64000.0
2010-11-10 12:30:00,27.71,27.72,27.69,27.7,32900.0,17.3206,17.3268,17.3081,17.3143,32900.0
2010-11-10 12:40:00,27.71,27.71,27.69,27.71,42300.0,17.3206,17.3206,17.3081,17.3206,42300.0
2010-11-10 12:50:00,27.7,27.75,27.7,27.7,105400.0,17.3143,17.3456,17.3143,17.3143,105400.0
2010-11-10 13:00:00,27.7,27.72,27.68,27.71,86700.0,17.3143,17.3268,17.3018,17.3206,86700.0
2010-11-10 13:10:00,27.71,27.77,27.68,27.77,35000.0,17.3206,17.3581,17.3018,17.3581,35000.0
2010-11-10 13:20:00,27.76,27.8,27.73,27.75,102300.0,17.3518,17.3768,17.3331,17.3456,102300.0
2010-11-10 13:30:00,27.74,27.81,27.74,27.8,41000.0,17.3393,17.3831,17.3393,17.3768,41000.0
2010-11-10 13:40:00,27.81,27.85,27.78,27.83,119200.0,17.3831,17.4081,17.3643,17.3956,119200.0
2010-11-10 13:50:00,27.83,27.85,27.81,27.84,46300.0,17.3956,17.4081,17.3831,17.4018,46300.0
2010-11-10 14:00:00,27.83,27.88,27.83,27.85,70800.0,17.3956,17.4268,17.3956,17.4081,70800.0
2010-11-10 14:10:00,27.85,27.86,27.82,27.83,40400.0,17.4081,17.4143,17.3893,17.3956,40400.0
2010-11-10 14:20:00,27.82,27.82,27.76,27.78,35200.0,17.3893,17.3893,17.3518,17.3643,35200.0
2010-11-10 14:30:00,27.77,27.79,27.76,27.77,43100.0,17.3581,17.3706,17.3518,17.3581,43100.0
2010-11-10 14:40:00,27.77,27.77,27.72,27.74,178100.0,17.3581,17.3581,17.3268,17.3393,178100.0
2010-11-10 14:50:00,27.74,27.77,27.73,27.76,47200.0,17.3393,17.3581,17.3331,17.3518,47200.0
2010-11-10 15:00:00,27.77,27.77,27.73,27.73,74800.0,17.3581,17.3581,17.3331,17.3331,74800.0
2010-11-10 15:10:00,27.73,27.74,27.71,27.72,184000.0,17.3331,17.3393,17.3206,17.3268,184000.0
2010-11-10 15:20:00,27.73,27.76,27.73,27.76,57300.0,17.3331,17.3518,17.3331,17.3518,57300.0
2010-11-10 15:30:00,27.76,27.76,27.74,27.75,93600.0,17.3518,17.3518,17.3393,17.3456,93600.0
2010-11-10 15:40:00,27.75,27.75,27.72,27.73,143000.0,17.3456,17.3456,17.3268,17.3331,143000.0
2010-11-10 15:50:00,27.74,27.76,27.73,27.75,213000.0,17.3393,17.3518,17.3331,17.3456,213000.0
2010-11-11 09:30:00,27.56,27.64,27.5,27.51,85100.0,17.2268,17.2768,17.1893,17.1955,85100.0
2010-11-11 09:40:00,27.5,27.55,27.5,27.55,48800.0,17.1893,17.2206,17.1893,17.2206,48800.0
2010-11-11 09:50:00,27.55,27.55,27.53,27.55,61300.0,17.2206,17.2206,17.208,17.2206,61300.0
2010-11-11 10:00:00,27.55,27.65,27.54,27.64,66600.0,17.2206,17.2831,17.2143,17.2768,66600.0
2010-11-11 10:10:00,27.65,27.68,27.63,27.67,54300.0,17.2831,17.3018,17.2706,17.2956,54300.0
2010-11-11 10:20:00,27.67,27.68,27.65,27.66,49000.0,17.2956,17.3018,17.2831,17.2893,49000.0
2010-11-11 10:30:00,27.67,27.68,27.62,27.64,27400.0,17.2956,17.3018,17.2643,17.2768,27400.0
2010-11-11 10:40:00,27.64,27.65,27.61,27.62,42400.0,17.2768,17.2831,17.2581,17.2643,42400.0
2010-11-11 10:50:00,27.62,27.66,27.61,27.65,37700.0,17.2643,17.2893,17.2581,17.2831,37700.0
2010-11-11 11:00:00,27.66,27.68,27.62,27.62,61200.0,17.2893,17.3018,17.2643,17.2643,61200.0
2010-11-11 11:10:00,27.63,27.68,27.62,27.68,31400.0,17.2706,17.3018,17.2643,17.3018,31400.0
2010-11-11 11:20:00,27.68,27.7,27.65,27.66,23500.0,17.3018,17.3143,17.2831,17.2893,23500.0
2010-11-11 11:30:00,27.66,27.72,27.66,27.72,15000.0,17.2893,17.3268,17.2893,17.3268,15000.0
2010-11-11 11:40:00,27.72,27.75,27.7,27.74,19900.0,17.3268,17.3456,17.3143,17.3393,19900.0
2010-11-11 11:50:00,27.74,27.76,27.74,27.76,18800.0,17.3393,17.3518,17.3393,17.3518,18800.0
2010-11-11 12:00:00,27.75,27.8,27.74,27.77,30400.0,17.3456,17.3768,17.3393,17.3581,30400.0
2010-11-11 12:10:00,27.78,27.8,27.78,27.79,36300.0,17.3643,17.3768,17.3643,17.3706,36300.0
2010-11-11 12:20:00,27.79,27.79,27.77,27.79,32200.0,17.3706,17.3706,17.3581,17.3706,32200.0
2010-11-11 12:30:00,27.79,27.8,27.77,27.77,87800.0,17.3706,17.3768,17.3581,17.3581,87800.0
2010-11-11 12:40:00,27.77,27.79,27.75,27.76,29900.0,17.3581,17.3706,17.3456,17.3518,29900.0
2010-11-11 12:50:00,27.76,27.77,27.73,27.75,23800.0,17.3518,17.3581,17.3331,17.3456,23800.0
2010-11-11 13:00:00,27.75,27.75,27.72,27.74,22500.0,17.3456,17.3456,17.3268,17.3393,22500.0
2010-11-11 13:10:00,27.74,27.76,27.74,27.76,11400.0,17.3393,17.3518,17.3393,17.3518,11400.0
2010-11-11 13:20:00,27.75,27.77,27.74,27.74,35900.0,17.3456,17.3581,17.3393,17.3393,35900.0
2010-11-11 13:30:00,27.75,27.75,27.72,27.74,76400.0,17.3456,17.3456,17.3268,17.3393,76400.0
2010-11-11 13:40:00,27.75,27.77,27.74,27.75,66300.0,17.3456,17.3581,17.3393,17.3456,66300.0
2010-11-11 13:50:00,27.75,27.77,27.73,27.75,83800.0,17.3456,17.3581,17.3331,17.3456,83800.0
2010-11-11 14:00:00,27.75,27.76,27.74,27.76,25100.0,17.3456,17.3518,17.3393,17.3518,25100.0
2010-11-11 14:10:00,27.76,27.79,27.74,27.78,44700.0,17.3518,17.3706,17.3393,17.3643,44700.0
2010-11-11 14:20:00,27.79,27.81,27.76,27.76,20000.0,17.3706,17.3831,17.3518,17.3518,20000.0
2010-11-11 14:30:00,27.77,27.8,27.76,27.8,20200.0,17.3581,17.3768,17.3518,17.3768,20200.0
2010-11-11 14:40:00,27.79,27.8,27.77,27.79,48500.0,17.3706,17.3768,17.3581,17.3706,48500.0
2010-11-11 14:50:00,27.78,27.8,27.77,27.8,50900.0,17.3643,17.3768,17.3581,17.3768,50900.0
2010-11-11 15:00:00,27.79,27.8,27.74,27.74,75400.0,17.3706,17.3768,17.3393,17.3393,75400.0
2010-11-11 15:10:00,27.75,27.76,27.74,27.76,31800.0,17.3456,17.3518,17.3393,17.3518,31800.0
2010-11-11 15:20:00,27.75,27.76,27.72,27.75,38900.0,17.3456,17.3518,17.3268,17.3456,38900.0
2010-11-11 15:30:00,27.75,27.75,27.72,27.74,52000.0,17.3456,17.3456,17.3268,17.3393,52000.0
2010-11-11 15:40:00,27.74,27.79,27.72,27.77,107300.0,17.3393,17.3706,17.3268,17.3581,107300.0
2010-11-11 15:50:00,27.76,27.78,27.76,27.77,598300.0,17.3518,17.3643,17.3518,17.3581,598300.0
2010-11-12 09:30:00,27.64,27.73,27.53,27.66,93800.0,17.2768,17.3331,17.208,17.2893,93800.0
2010-11-12 09:40:00,27.65,27.74,27.64,27.72,55200.0,17.2831,17.3393,17.2768,17.3268,55200.0
2010-11-12 09:50:00,27.73,27.76,27.69,27.7,111600.0,17.3331,17.3518,17.3081,17.3143,111600.0
2010-11-12 10:00:00,27.7,27.72,27.67,27.71,43800.0,17.3143,17.3268,17.2956,17.3206,43800.0
2010-11-12 10:10:00,27.7,27.77,27.68,27.75,45600.0,17.3143,17.3581,17.3018,17.3456,45600.0
2010-11-12 10:20:00,27.74,27.77,27.7,27.74,139000.0,17.3393,17.3581,17.3143,17.3393,139000.0
2010-11-12 10:30:00,27.73,27.76,27.71,27.73,89200.0,17.3331,17.3518,17.3206,17.3331,89200.0
2010-11-12 10:40:00,27.74,27.77,27.72,27.76,84100.0,17.3393,17.3581,17.3268,17.3518,84100.0
2010-11-12 10:50:00,27.77,27.77,27.73,27.75,81400.0,17.3581,17.3581,17.3331,17.3456,81400.0
2010-11-12 11:00:00,27.75,27.79,27.75,27.77,93900.0,17.3456,17.3706,17.3456,17.3581,93900.0
2010-11-12 11:10:00,27.77,27.78,27.75,27.75,68700.0,17.3581,17.3643,17.3456,17.3456,68700.0
2010-11-12 11:20:00,27.75,27.78,27.75,27.76,71700.0,17.3456,17.3643,17.3456,17.3518,71700.0
2010-11-12 11:30:00,27.77,27.83,27.76,27.81,64900.0,17.3581,17.3956,17.3518,17.3831,64900.0
2010-11-12 11:40:00,27.81,27.86,27.8,27.86,55600.0,17.3831,17.4143,17.3768,17.4143,55600.0
2010-11-12 11:50:00,27.86,27.9,27.83,27.88,172600.0,17.4143,17.4393,17.3956,17.4268,172600.0
2010-11-12 12:00:00,27.88,27.93,27.88,27.91,74700.0,17.4268,17.4581,17.4268,17.4456,74700.0
2010-11-12 12:10:00,27.91,27.93,27.9,27.91,80100.0,17.4456,17.4581,17.4393,17.4456,80100.0
2010-11-12 12:20:00,27.91,27.91,27.84,27.84,85200.0,17.4456,17.4456,17.4018,17.4018,85200.0
2010-11-12 12:30:00,27.83,27.85,27.76,27.83,135200.0,17.3956,17.4081,17.3518,17.3956,135200.0
2010-11-12 12:40:00,27.82,27.84,27.8,27.8,77400.0,17.3893,17.4018,17.3768,17.3768,77400.0
2010-11-12 12:50:00,27.8,27.86,27.77,27.86,71300.0,17.3768,17.4143,17.3581,17.4143,71300.0
2010-11-12 13:00:00,27.85,27.86,27.85,27.85,60300.0,17.4081,17.4143,17.4081,17.4081,60300.0
2010-11-12 13:10:00,27.86,27.87,27.85,27.85,71700.0,17.4143,17.4206,17.4081,17.4081,71700.0
2010-11-12 13:20:00,27.86,27.87,27.83,27.85,52000.0,17.4143,17.4206,17.3956,17.4081,52000.0
2010-11-12 13:30:00,27.85,27.86,27.84,27.86,34700.0,17.4081,17.4143,17.4018,17.4143,34700.0
2010-11-12 13:40:00,27.85,27.86,27.84,27.85,34900.0,17.4081,17.4143,17.4018,17.4081,34900.0
2010-11-12 13:50:00,27.85,27.85,27.8,27.8,22000.0,17.4081,17.4081,17.3768,17.3768,22000.0
2010-11-12 14:00:00,27.8,27.8,27.78,27.78,37200.0,17.3768,17.3768,17.3643,17.3643,37200.0
2010-11-12 14:10:00,27.79,27.82,27.78,27.82,32700.0,17.3706,17.3893,17.3643,17.3893,32700.0
2010-11-12 14:20:00,27.82,27.82,27.79,27.79,11500.0,17.3893,17.3893,17.3706,17.3706,11500.0
2010-11-12 14:30:00,27.8,27.81,27.78,27.8,46100.0,17.3768,17.3831,17.3643,17.3768,46100.0
2010-11-12 14:40:00,27.81,27.81,27.77,27.79,23900.0,17.3831,17.3831,17.3581,17.3706,23900.0
2010-11-12 14:50:00,27.8,27.82,27.79,27.81,65500.0,17.3768,17.3893,17.3706,17.3831,65500.0
2010-11-12 15:00:00,27.81,27.86,27.8,27.85,76100.0,17.3831,17.4143,17.3768,17.4081,76100.0
2010-11-12 15:10:00,27.85,27.87,27.82,27.87,71200.0,17.4081,17.4206,17.3893,17.4206,71200.0
2010-11-12 15:20:00,27.86,27.89,27.8,27.8,76600.0,17.4143,17.4331,17.3768,17.3768,76600.0
2010-11-12 15:30:00,27.8,27.83,27.79,27.8,86200.0,17.3768,17.3956,17.3706,17.3768,86200.0
2010-11-12 15:40:00,27.79,27.8,27.77,27.8,52600.0,17.3706,17.3768,17.3581,17.3768,52600.0
2010-11-12 15:50:00,27.79,27.8,27.75,27.75,213100.0,17.3706,17.3768,17.3456,17.3456,213100.0
2010-11-15 09:30:00,28.04,28.11,28.0,28.08,116600.0,17.5268,17.5706,17.5018,17.5518,116600.0
2010-11-15 09:40:00,28.09,28.13,28.05,28.07,51000.0,17.5581,17.5831,17.5331,17.5456,51000.0
2010-11-15 09:50:00,28.07,28.07,27.96,27.96,90400.0,17.5456,17.5456,17.4768,17.4768,90400.0
2010-11-15 10:00:00,27.96,27.97,27.9,27.94,62900.0,17.4768,17.4831,17.4393,17.4643,62900.0
2010-11-15 10:10:00,27.93,27.94,27.9,27.93,114200.0,17.4581,17.4643,17.4393,17.4581,114200.0
2010-11-15 10:20:00,27.93,28.0,27.92,27.99,72900.0,17.4581,17.5018,17.4518,17.4956,72900.0
2010-11-15 10:30:00,28.0,28.02,27.99,28.02,71100.0,17.5018,17.5143,17.4956,17.5143,71100.0
2010-11-15 10:40:00,28.03,28.04,28.02,28.02,32500.0,17.5206,17.5268,17.5143,17.5143,32500.0
2010-11-15 10:50:00,28.02,28.03,27.99,28.0,34000.0,17.5143,17.5206,17.4956,17.5018,34000.0
2010-11-15 11:00:00,28.0,28.01,27.92,27.93,79300.0,17.5018,17.5081,17.4518,17.4581,79300.0
2010-11-15 11:10:00,27.93,27.96,27.92,27.95,28300.0,17.4581,17.4768,17.4518,17.4706,28300.0
2010-11-15 11:20:00,27.95,27.97,27.94,27.97,42500.0,17.4706,17.4831,17.4643,17.4831,42500.0
2010-11-15 11:30:00,27.96,28.04,27.96,28.04,36100.0,17.4768,17.5268,17.4768,17.5268,36100.0
2010-11-15 11:40:00,28.03,28.08,28.03,28.08,43000.0,17.5206,17.5518,17.5206,17.5518,43000.0
2010-11-15 11:50:00,28.08,28.08,28.07,28.07,27700.0,17.5518,17.5518,17.5456,17.5456,27700.0
2010-11-15 12:00:00,28.08,28.08,28.02,28.02,44000.0,17.5518,17.5518,17.5143,17.5143,44000.0
2010-11-15 12:10:00,28.02,28.03,27.98,28.01,55500.0,17.5143,17.5206,17.4893,17.5081,55500.0
2010-11-15 12:20:00,28.01,28.02,27.96,27.99,45800.0,17.5081,17.5143,17.4768,17.4956,45800.0
2010-11-15 12:30:00,28.0,28.0,27.98,28.0,26600.0,17.5018,17.5018,17.4893,17.5018,26600.0
2010-11-15 12:40:00,27.99,28.0,27.98,27.99,16300.0,17.4956,17.5018,17.4893,17.4956,16300.0
2010-11-15 12:50:00,27.99,28.02,27.98,28.01,25800.0,17.4956,17.5143,17.4893,17.5081,25800.0
2010-11-15 13:00:00,28.01,28.02,27.98,27.98,26500.0,17.5081,17.5143,17.4893,17.4893,26500.0
2010-11-15 13:10:00,27.98,27.99,27.98,27.98,14900.0,17.4893,17.4956,17.4893,17.4893,14900.0
2010-11-15 13:20:00,27.99,27.99,27.98,27.98,17000.0,17.4956,17.4956,17.4893,17.4893,17000.0
2010-11-15 13:30:00,27.99,28.01,27.98,28.0,39200.0,17.4956,17.5081,17.4893,17.5018,39200.0
2010-11-15 13:40:00,28.01,28.01,28.0,28.01,17500.0,17.5081,17.5081,17.5018,17.5081,17500.0
2010-11-15 13:50:00,28.01,28.03,28.0,28.02,24600.0,17.5081,17.5206,17.5018,17.5143,24600.0
2010-11-15 14:00:00,28.02,28.03,28.02,28.03,46700.0,17.5143,17.5206,17.5143,17.5206,46700.0
2010-11-15 14:10:00,28.02,28.03,28.0,28.01,98500.0,17.5143,17.5206,17.5018,17.5081,98500.0
2010-11-15 14:20:00,28.02,28.03,28.01,28.02,43900.0,17.5143,17.5206,17.5081,17.5143,43900.0
2010-11-15 14:30:00,28.01,28.02,28.0,28.02,55800.0,17.5081,17.5143,17.5018,17.5143,55800.0
2010-11-15 14:40:00,28.02,28.05,28.01,28.05,57800.0,17.5143,17.5331,17.5081,17.5331,57800.0
2010-11-15 14:50:00,28.05,28.05,28.04,28.04,59100.0,17.5331,17.5331,17.5268,17.5268,59100.0
2010-11-15 15:00:00,28.05,28.05,28.02,28.04,68400.0,17.5331,17.5331,17.5143,17.5268,68400.0
2010-11-15 15:10:00,28.03,28.04,28.0,28.01,197000.0,17.5206,17.5268,17.5018,17.5081,197000.0
2010-11-15 15:20:00,28.01,28.03,28.0,28.02,116600.0,17.5081,17.5206,17.5018,17.5143,116600.0
2010-11-15 15:30:00,28.02,28.05,28.0,28.05,188000.0,17.5143,17.5331,17.5018,17.5331,188000.0
2010-11-15 15:40:00,28.05,28.07,28.04,28.04,178100.0,17.5331,17.5456,17.5268,17.5268,178100.0
2010-11-15 15:50:00,28.04,28.05,28.02,28.02,366400.0,17.5268,17.5331,17.5143,17.5143,366400.0
2010-11-16 09:30:00,27.79,27.82,27.7,27.76,99100.0,17.3706,17.3893,17.3143,17.3518,99100.0
2010-11-16 09:40:00,27.76,27.84,27.76,27.8,65100.0,17.3518,17.4018,17.3518,17.3768,65100.0
2010-11-16 09:50:00,27.8,27.82,27.77,27.79,148500.0,17.3768,17.3893,17.3581,17.3706,148500.0
2010-11-16 10:00:00,27.78,27.86,27.72,27.86,113400.0,17.3643,17.4143,17.3268,17.4143,113400.0
2010-11-16 10:10:00,27.86,27.91,27.86,27.88,46300.0,17.4143,17.4456,17.4143,17.4268,46300.0
2010-11-16 10:20:00,27.88,27.88,27.81,27.85,81800.0,17.4268,17.4268,17.3831,17.4081,81800.0
2010-11-16 10:30:00,27.85,27.85,27.7,27.71,138800.0,17.4081,17.4081,17.3143,17.3206,138800.0
2010-11-16 10:40:00,27.7,27.74,27.67,27.73,200400.0,17.3143,17.3393,17.2956,17.3331,200400.0
2010-11-16 10:50:00,27.73,27.79,27.71,27.79,68800.0,17.3331,17.3706,17.3206,17.3706,68800.0
2010-11-16 11:00:00,27.79,27.79,27.62,27.62,76700.0,17.3706,17.3706,17.2643,17.2643,76700.0
2010-11-16 11:10:00,27.61,27.61,27.49,27.5,153000.0,17.2581,17.2581,17.183,17.1893,153000.0
2010-11-16 11:20:00,27.51,27.56,27.5,27.55,52500.0,17.1955,17.2268,17.1893,17.2206,52500.0
2010-11-16 11:30:00,27.56,27.6,27.52,27.55,54700.0,17.2268,17.2518,17.2018,17.2206,54700.0
2010-11-16 11:40:00,27.54,27.54,27.45,27.47,97100.0,17.2143,17.2143,17.158,17.1705,97100.0
2010-11-16 11:50:00,27.46,27.54,27.46,27.53,101100.0,17.1643,17.2143,17.1643,17.208,101100.0
2010-11-16 12:00:00,27.53,27.58,27.53,27.54,77600.0,17.208,17.2393,17.208,17.2143,77600.0
2010-11-16 12:10:00,27.54,27.59,27.53,27.58,118400.0,17.2143,17.2456,17.208,17.2393,118400.0
2010-11-16 12:20:00,27.58,27.59,27.55,27.57,46700.0,17.2393,17.2456,17.2206,17.2331,46700.0
2010-11-16 12:30:00,27.56,27.57,27.51,27.54,66300.0,17.2268,17.2331,17.1955,17.2143,66300.0
2010-11-16 12:40:00,27.53,27.54,27.5,27.52,121000.0,17.208,17.2143,17.1893,17.2018,121000.0
2010-11-16 12:50:00,27.53,27.61,27.53,27.61,81000.0,17.208,17.2581,17.208,17.2581,81000.0
2010-11-16 13:00:00,27.61,27.62,27.59,27.6,23300.0,17.2581,17.2643,17.2456,17.2518,23300.0
2010-11-16 13:10:00,27.59,27.61,27.57,27.61,62700.0,17.2456,17.2581,17.2331,17.2581,62700.0
2010-11-16 13:20:00,27.61,27.61,27.59,27.61,47300.0,17.2581,17.2581,17.2456,17.2581,47300.0
2010-11-16 13:30:00,27.61,27.61,27.57,27.58,53500.0,17.2581,17.2581,17.2331,17.2393,53500.0
2010-11-16 13:40:00,27.57,27.59,27.56,27.58,55300.0,17.2331,17.2456,17.2268,17.2393,55300.0
2010-11-16 13:50:00,27.58,27.63,27.57,27.61,69400.0,17.2393,17.2706,17.2331,17.2581,69400.0
2010-11-16 14:00:00,27.61,27.63,27.58,27.62,53400.0,17.2581,17.2706,17.2393,17.2643,53400.0
2010-11-16 14:10:00,27.62,27.62,27.56,27.57,143700.0,17.2643,17.2643,17.2268,17.2331,143700.0
2010-11-16 14:20:00,27.58,27.6,27.54,27.57,79300.0,17.2393,17.2518,17.2143,17.2331,79300.0
2010-11-16 14:30:00,27.57,27.57,27.53,27.54,82200.0,17.2331,17.2331,17.208,17.2143,82200.0
2010-11-16 14:40:00,27.54,27.58,27.53,27.58,102000.0,17.2143,17.2393,17.208,17.2393,102000.0
2010-11-16 14:50:00,27.57,27.6,27.56,27.59,50400.0,17.2331,17.2518,17.2268,17.2456,50400.0
2010-11-16 15:00:00,27.58,27.6,27.55,27.57,61200.0,17.2393,17.2518,17.2206,17.2331,61200.0
2010-11-16 15:10:00,27.57,27.58,27.54,27.58,234300.0,17.2331,17.2393,17.2143,17.2393,234300.0
2010-11-16 15:20:00,27.58,27.61,27.56,27.56,149100.0,17.2393,17.2581,17.2268,17.2268,149100.0
2010-11-16 15:30:00,27.56,27.57,27.54,27.56,160400.0,17.2268,17.2331,17.2143,17.2268,160400.0
2010-11-16 15:40:00,27.55,27.58,27.54,27.58,195500.0,17.2206,17.2393,17.2143,17.2393,195500.0
2010-11-16 15:50:00,27.58,27.63,27.57,27.61,163500.0,17.2393,17.2706,17.2331,17.2581,163500.0
2010-11-17 09:30:00,27.59,27.66,27.46,27.6,86100.0,17.2456,17.2893,17.1643,17.2518,86100.0
2010-11-17 09:40:00,27.6,27.62,27.52,27.61,69400.0,17.2518,17.2643,17.2018,17.2581,69400.0
2010-11-17 09:50:00,27.62,27.63,27.56,27.59,89800.0,17.2643,17.2706,17.2268,17.2456,89800.0
2010-11-17 10:00:00,27.58,27.63,27.56,27.63,63600.0,17.2393,17.2706,17.2268,17.2706,63600.0
2010-11-17 10:10:00,27.62,27.63,27.57,27.58,47400.0,17.2643,17.2706,17.2331,17.2393,47400.0
2010-11-17 10:20:00,27.58,27.63,27.58,27.6,49600.0,17.2393,17.2706,17.2393,17.2518,49600.0
2010-11-17 10:30:00,27.6,27.63,27.57,27.59,51900.0,17.2518,17.2706,17.2331,17.2456,51900.0
2010-11-17 10:40:00,27.59,27.59,27.54,27.57,86500.0,17.2456,17.2456,17.2143,17.2331,86500.0
2010-11-17 10:50:00,27.57,27.6,27.57,27.58,53900.0,17.2331,17.2518,17.2331,17.2393,53900.0
2010-11-17 11:00:00,27.58,27.6,27.57,27.58,34300.0,17.2393,17.2518,17.2331,17.2393,34300.0
2010-11-17 11:10:00,27.58,27.65,27.57,27.63,49600.0,17.2393,17.2831,17.2331,17.2706,49600.0
2010-11-17 11:20:00,27.63,27.63,27.6,27.61,20100.0,17.2706,17.2706,17.2518,17.2581,20100.0
2010-11-17 11:30:00,27.61,27.63,27.6,27.6,15400.0,17.2581,17.2706,17.2518,17.2518,15400.0
2010-11-17 11:40:00,27.6,27.63,27.57,27.59,34900.0,17.2518,17.2706,17.2331,17.2456,34900.0
2010-11-17 11:50:00,27.59,27.64,27.58,27.63,28600.0,17.2456,17.2768,17.2393,17.2706,28600.0
2010-11-17 12:00:00,27.63,27.64,27.62,27.64,28700.0,17.2706,17.2768,17.2643,17.2768,28700.0
2010-11-17 12:10:00,27.64,27.65,27.62,27.62,30400.0,17.2768,17.2831,17.2643,17.2643,30400.0
2010-11-17 12:20:00,27.63,27.65,27.62,27.65,25000.0,17.2706,17.2831,17.2643,17.2831,25000.0
2010-11-17 12:30:00,27.64,27.65,27.62,27.63,22500.0,17.2768,17.2831,17.2643,17.2706,22500.0
2010-11-17 12:40:00,27.64,27.64,27.62,27.62,21300.0,17.2768,17.2768,17.2643,17.2643,21300.0
2010-11-17 12:50:00,27.62,27.66,27.62,27.65,37200.0,17.2643,17.2893,17.2643,17.2831,37200.0
2010-11-17 13:00:00,27.66,27.69,27.65,27.68,117400.0,17.2893,17.3081,17.2831,17.3018,117400.0
2010-11-17 13:10:00,27.68,27.74,27.68,27.74,41400.0,17.3018,17.3393,17.3018,17.3393,41400.0
2010-11-17 13:20:00,27.74,27.75,27.71,27.72,104800.0,17.3393,17.3456,17.3206,17.3268,104800.0
2010-11-17 13:30:00,27.73,27.77,27.71,27.75,80100.0,17.3331,17.3581,17.3206,17.3456,80100.0
2010-11-17 13:40:00,27.75,27.75,27.71,27.73,98300.0,17.3456,17.3456,17.3206,17.3331,98300.0
2010-11-17 13:50:00,27.73,27.76,27.73,27.75,28600.0,17.3331,17.3518,17.3331,17.3456,28600.0
2010-11-17 14:00:00,27.75,27.79,27.75,27.77,91700.0,17.3456,17.3706,17.3456,17.3581,91700.0
2010-11-17 14:10:00,27.77,27.78,27.76,27.77,26400.0,17.3581,17.3643,17.3518,17.3581,26400.0
2010-11-17 14:20:00,27.77,27.8,27.76,27.79,62000.0,17.3581,17.3768,17.3518,17.3706,62000.0
2010-11-17 14:30:00,27.79,27.8,27.78,27.8,45900.0,17.3706,17.3768,17.3643,17.3768,45900.0
2010-11-17 14:40:00,27.79,27.8,27.79,27.8,28700.0,17.3706,17.3768,17.3706,17.3768,28700.0
2010-11-17 14:50:00,27.8,27.83,27.79,27.8,74700.0,17.3768,17.3956,17.3706,17.3768,74700.0
2010-11-17 15:00:00,27.81,27.83,27.8,27.8,200400.0,17.3831,17.3956,17.3768,17.3768,200400.0
2010-11-17 15:10:00,27.8,27.81,27.76,27.76,74400.0,17.3768,17.3831,17.3518,17.3518,74400.0
2010-11-17 15:20:00,27.76,27.77,27.73,27.75,99900.0,17.3518,17.3581,17.3331,17.3456,99900.0
2010-11-17 15:30:00,27.74,27.79,27.73,27.77,154400.0,17.3393,17.3706,17.3331,17.3581,154400.0
2010-11-17 15:40:00,27.77,27.77,27.72,27.75,91000.0,17.3581,17.3581,17.3268,17.3456,91000.0
2010-11-17 15:50:00,27.76,27.82,27.76,27.81,249600.0,17.3518,17.3893,17.3518,17.3831,249600.0
2010-11-18 09:30:00,28.01,28.02,27.87,28.0,62900.0,17.5081,17.5143,17.4206,17.5018,62900.0
2010-11-18 09:40:00,28.0,28.05,28.0,28.04,36800.0,17.5018,17.5331,17.5018,17.5268,36800.0
2010-11-18 09:50:00,28.04,28.05,27.98,28.02,31700.0,17.5268,17.5331,17.4893,17.5143,31700.0
2010-11-18 10:00:00,28.02,28.13,28.02,28.12,108600.0,17.5143,17.5831,17.5143,17.5768,108600.0
2010-11-18 10:10:00,28.13,28.22,28.13,28.21,59000.0,17.5831,17.6393,17.5831,17.6331,59000.0
2010-11-18 10:20:00,28.21,28.27,28.19,28.26,79300.0,17.6331,17.6706,17.6206,17.6643,79300.0
2010-11-18 10:30:00,28.26,28.32,28.26,28.29,99700.0,17.6643,17.7019,17.6643,17.6831,99700.0
2010-11-18 10:40:00,28.3,28.33,28.3,28.32,48100.0,17.6894,17.7081,17.6894,17.7019,48100.0
2010-11-18 10:50:00,28.32,28.34,28.31,28.33,66000.0,17.7019,17.7144,17.6956,17.7081,66000.0
2010-11-18 11:00:00,28.33,28.34,28.31,28.32,92100.0,17.7081,17.7144,17.6956,17.7019,92100.0
2010-11-18 11:10:00,28.32,28.33,28.31,28.33,82900.0,17.7019,17.7081,17.6956,17.7081,82900.0
2010-11-18 11:20:00,28.32,28.33,28.31,28.33,40800.0,17.7019,17.7081,17.6956,17.7081,40800.0
2010-11-18 11:30:00,28.33,28.34,28.31,28.33,64800.0,17.7081,17.7144,17.6956,17.7081,64800.0
2010-11-18 11:40:00,28.33,28.33,28.27,28.27,27500.0,17.7081,17.7081,17.6706,17.6706,27500.0
2010-11-18 11:50:00,28.27,28.31,28.26,28.27,29300.0,17.6706,17.6956,17.6643,17.6706,29300.0
2010-11-18 12:00:00,28.27,28.34,28.27,28.34,33800.0,17.6706,17.7144,17.6706,17.7144,33800.0
2010-11-18 12:10:00,28.34,28.35,28.31,28.31,23000.0,17.7144,17.7206,17.6956,17.6956,23000.0
2010-11-18 12:20:00,28.32,28.34,28.31,28.33,13200.0,17.7019,17.7144,17.6956,17.7081,13200.0
2010-11-18 12:30:00,28.33,28.34,28.33,28.33,36200.0,17.7081,17.7144,17.7081,17.7081,36200.0
2010-11-18 12:40:00,28.34,28.34,28.33,28.34,29800.0,17.7144,17.7144,17.7081,17.7144,29800.0
2010-11-18 12:50:00,28.34,28.36,28.33,28.35,41200.0,17.7144,17.7269,17.7081,17.7206,41200.0
2010-11-18 13:00:00,28.35,28.37,28.35,28.36,18900.0,17.7206,17.7331,17.7206,17.7269,18900.0
2010-11-18 13:10:00,28.37,28.37,28.36,28.36,13600.0,17.7331,17.7331,17.7269,17.7269,13600.0
2010-11-18 13:20:00,28.36,28.38,28.35,28.37,48300.0,17.7269,17.7394,17.7206,17.7331,48300.0
2010-11-18 13:30:00,28.36,28.38,28.35,28.36,36600.0,17.7269,17.7394,17.7206,17.7269,36600.0
2010-11-18 13:40:00,28.36,28.37,28.36,28.36,16300.0,17.7269,17.7331,17.7269,17.7269,16300.0
2010-11-18 13:50:00,28.36,28.37,28.33,28.34,35100.0,17.7269,17.7331,17.7081,17.7144,35100.0
2010-11-18 14:00:00,28.34,28.35,28.32,28.32,27200.0,17.7144,17.7206,17.7019,17.7019,27200.0
2010-11-18 14:10:00,28.32,28.33,28.25,28.28,119600.0,17.7019,17.7081,17.6581,17.6768,119600.0
2010-11-18 14:20:00,28.28,28.29,28.24,28.24,12700.0,17.6768,17.6831,17.6518,17.6518,12700.0
2010-11-18 14:30:00,28.24,28.26,28.24,28.25,37200.0,17.6518,17.6643,17.6518,17.6581,37200.0
2010-11-18 14:40:00,28.25,28.3,28.25,28.29,37100.0,17.6581,17.6894,17.6581,17.6831,37100.0
2010-11-18 14:50:00,28.3,28.31,28.27,28.27,45300.0,17.6894,17.6956,17.6706,17.6706,45300.0
2010-11-18 15:00:00,28.28,28.29,28.28,28.28,26300.0,17.6768,17.6831,17.6768,17.6768,26300.0
2010-11-18 15:10:00,28.28,28.29,28.27,28.27,41400.0,17.6768,17.6831,17.6706,17.6706,41400.0
2010-11-18 15:20:00,28.27,28.27,28.22,28.22,93300.0,17.6706,17.6706,17.6393,17.6393,93300.0
2010-11-18 15:30:00,28.23,28.23,28.16,28.18,98700.0,17.6456,17.6456,17.6018,17.6143,98700.0
2010-11-18 15:40:00,28.18,28.2,28.17,28.19,67800.0,17.6143,17.6268,17.6081,17.6206,67800.0
2010-11-18 15:50:00,28.19,28.2,28.16,28.17,183900.0,17.6206,17.6268,17.6018,17.6081,183900.0
2010-11-19 09:30:00,28.16,28.19,28.1,28.16,410100.0,17.6018,17.6206,17.5643,17.6018,410100.0
2010-11-19 09:40:00,28.16,28.18,28.06,28.11,91900.0,17.6018,17.6143,17.5393,17.5706,91900.0
2010-11-19 09:50:00,28.11,28.14,28.08,28.14,35400.0,17.5706,17.5893,17.5518,17.5893,35400.0
2010-11-19 10:00:00,28.14,28.14,28.08,28.09,57100.0,17.5893,17.5893,17.5518,17.5581,57100.0
2010-11-19 10:10:00,28.09,28.12,28.08,28.11,44500.0,17.5581,17.5768,17.5518,17.5706,44500.0
2010-11-19 10:20:00,28.11,28.13,28.06,28.06,61100.0,17.5706,17.5831,17.5393,17.5393,61100.0
2010-11-19 10:30:00,28.06,28.07,28.02,28.05,40900.0,17.5393,17.5456,17.5143,17.5331,40900.0
2010-11-19 10:40:00,28.06,28.19,28.05,28.16,205500.0,17.5393,17.6206,17.5331,17.6018,205500.0
2010-11-19 10:50:00,28.17,28.21,28.16,28.2,97900.0,17.6081,17.6331,17.6018,17.6268,97900.0
2010-11-19 11:00:00,28.2,28.24,28.19,28.23,43000.0,17.6268,17.6518,17.6206,17.6456,43000.0
2010-11-19 11:10:00,28.22,28.23,28.18,28.18,33500.0,17.6393,17.6456,17.6143,17.6143,33500.0
2010-11-19 11:20:00,28.18,28.2,28.17,28.19,28600.0,17.6143,17.6268,17.6081,17.6206,28600.0
2010-11-19 11:30:00,28.19,28.19,28.17,28.19,33500.0,17.6206,17.6206,17.6081,17.6206,33500.0
2010-11-19 11:40:00,28.18,28.2,28.16,28.16,35800.0,17.6143,17.6268,17.6018,17.6018,35800.0
2010-11-19 11:50:00,28.17,28.2,28.16,28.2,76300.0,17.6081,17.6268,17.6018,17.6268,76300.0
2010-11-19 12:00:00,28.2,28.22,28.18,28.2,44100.0,17.6268,17.6393,17.6143,17.6268,44100.0
2010-11-19 12:10:00,28.2,28.2,28.19,28.2,16200.0,17.6268,17.6268,17.6206,17.6268,16200.0
2010-11-19 12:20:00,28.19,28.21,28.19,28.2,62400.0,17.6206,17.6331,17.6206,17.6268,62400.0
2010-11-19 12:30:00,28.21,28.21,28.2,28.2,31000.0,17.6331,17.6331,17.6268,17.6268,31000.0
2010-11-19 12:40:00,28.21,28.23,28.2,28.22,14300.0,17.6331,17.6456,17.6268,17.6393,14300.0
2010-11-19 12:50:00,28.23,28.25,28.22,28.25,25000.0,17.6456,17.6581,17.6393,17.6581,25000.0
2010-11-19 13:00:00,28.25,28.27,28.24,28.27,19900.0,17.6581,17.6706,17.6518,17.6706,19900.0
2010-11-19 13:10:00,28.27,28.27,28.23,28.25,36100.0,17.6706,17.6706,17.6456,17.6581,36100.0
2010-11-19 13:20:00,28.24,28.25,28.24,28.24,11000.0,17.6518,17.6581,17.6518,17.6518,11000.0
2010-11-19 13:30:00,28.25,28.25,28.24,28.24,16900.0,17.6581,17.6581,17.6518,17.6518,16900.0
2010-11-19 13:40:00,28.25,28.25,28.24,28.25,7700.0,17.6581,17.6581,17.6518,17.6581,7700.0
2010-11-19 13:50:00,28.24,28.26,28.24,28.26,18500.0,17.6518,17.6643,17.6518,17.6643,18500.0
2010-11-19 14:00:00,28.26,28.27,28.24,28.26,25200.0,17.6643,17.6706,17.6518,17.6643,25200.0
2010-11-19 14:10:00,28.25,28.26,28.24,28.25,17000.0,17.6581,17.6643,17.6518,17.6581,17000.0
2010-11-19 14:20:00,28.25,28.25,28.24,28.24,10500.0,17.6581,17.6581,17.6518,17.6518,10500.0
2010-11-19 14:30:00,28.24,28.26,28.24,28.26,13800.0,17.6518,17.6643,17.6518,17.6643,13800.0
2010-11-19 14:40:00,28.26,28.29,28.25,28.28,48500.0,17.6643,17.6831,17.6581,17.6768,48500.0
2010-11-19 14:50:00,28.28,28.29,28.27,28.28,46600.0,17.6768,17.6831,17.6706,17.6768,46600.0
2010-11-19 15:00:00,28.28,28.3,28.27,28.3,44100.0,17.6768,17.6894,17.6706,17.6894,44100.0
2010-11-19 15:10:00,28.29,28.3,28.29,28.3,50600.0,17.6831,17.6894,17.6831,17.6894,50600.0
2010-11-19 15:20:00,28.3,28.3,28.29,28.3,66300.0,17.6894,17.6894,17.6831,17.6894,66300.0
2010-11-19 15:30:00,28.29,28.32,28.29,28.31,120200.0,17.6831,17.7019,17.6831,17.6956,120200.0
2010-11-19 15:40:00,28.31,28.37,28.3,28.36,120600.0,17.6956,17.7331,17.6894,17.7269,120600.0
2010-11-19 15:50:00,28.37,28.39,28.34,28.35,273100.0,17.7331,17.7456,17.7144,17.7206,273100.0
2010-11-22 09:30:00,28.16,28.27,28.05,28.24,117500.0,17.6018,17.6706,17.5331,17.6518,117500.0
2010-11-22 09:40:00,28.23,28.37,28.21,28.31,84800.0,17.6456,17.7331,17.6331,17.6956,84800.0
2010-11-22 09:50:00,28.31,28.46,28.31,28.45,50600.0,17.6956,17.7894,17.6956,17.7831,50600.0
2010-11-22 10:00:00,28.45,28.47,28.37,28.37,39500.0,17.7831,17.7956,17.7331,17.7331,39500.0
2010-11-22 10:10:00,28.37,28.37,28.29,28.3,47300.0,17.7331,17.7331,17.6831,17.6894,47300.0
2010-11-22 10:20:00,28.31,28.31,28.28,28.28,58100.0,17.6956,17.6956,17.6768,17.6768,58100.0
2010-11-22 10:30:00,28.28,28.28,28.17,28.23,64100.0,17.6768,17.6768,17.6081,17.6456,64100.0
2010-11-22 10:40:00,28.24,28.24,28.2,28.22,32200.0,17.6518,17.6518,17.6268,17.6393,32200.0
2010-11-22 10:50:00,28.22,28.3,28.21,28.27,34400.0,17.6393,17.6894,17.6331,17.6706,34400.0
2010-11-22 11:00:00,28.27,28.29,28.25,28.25,35800.0,17.6706,17.6831,17.6581,17.6581,35800.0
2010-11-22 11:10:00,28.25,28.33,28.25,28.33,23000.0,17.6581,17.7081,17.6581,17.7081,23000.0
2010-11-22 11:20:00,28.33,28.36,28.33,28.35,27600.0,17.7081,17.7269,17.7081,17.7206,27600.0
2010-11-22 11:30:00,28.35,28.37,28.34,28.37,25300.0,17.7206,17.7331,17.7144,17.7331,25300.0
2010-11-22 11:40:00,28.35,28.37,28.35,28.35,32100.0,17.7206,17.7331,17.7206,17.7206,32100.0
2010-11-22 11:50:00,28.35,28.36,28.33,28.33,14400.0,17.7206,17.7269,17.7081,17.7081,14400.0
2010-11-22 12:00:00,28.33,28.33,28.29,28.29,31500.0,17.7081,17.7081,17.6831,17.6831,31500.0
2010-11-22 12:10:00,28.29,28.3,28.29,28.3,3500.0,17.6831,17.6894,17.6831,17.6894,3500.0
2010-11-22 12:20:00,28.29,28.3,28.22,28.23,86700.0,17.6831,17.6894,17.6393,17.6456,86700.0
2010-11-22 12:30:00,28.23,28.23,28.17,28.2,46000.0,17.6456,17.6456,17.6081,17.6268,46000.0
2010-11-22 12:40:00,28.19,28.2,28.11,28.14,30500.0,17.6206,17.6268,17.5706,17.5893,30500.0
2010-11-22 12:50:00,28.14,28.2,28.14,28.19,36100.0,17.5893,17.6268,17.5893,17.6206,36100.0
2010-11-22 13:00:00,28.19,28.19,28.16,28.18,18800.0,17.6206,17.6206,17.6018,17.6143,18800.0
2010-11-22 13:10:00,28.18,28.22,28.18,28.2,27300.0,17.6143,17.6393,17.6143,17.6268,27300.0
2010-11-22 13:20:00,28.19,28.21,28.18,28.2,19900.0,17.6206,17.6331,17.6143,17.6268,19900.0
2010-11-22 13:30:00,28.2,28.25,28.2,28.25,16800.0,17.6268,17.6581,17.6268,17.6581,16800.0
2010-11-22 13:40:00,28.25,28.29,28.24,28.29,34700.0,17.6581,17.6831,17.6518,17.6831,34700.0
2010-11-22 13:50:00,28.29,28.33,28.28,28.3,31400.0,17.6831,17.7081,17.6768,17.6894,31400.0
2010-11-22 14:00:00,28.3,28.32,28.29,28.3,23200.0,17.6894,17.7019,17.6831,17.6894,23200.0
2010-11-22 14:10:00,28.3,28.36,28.29,28.35,37800.0,17.6894,17.7269,17.6831,17.7206,37800.0
2010-11-22 14:20:00,28.35,28.38,28.33,28.33,29100.0,17.7206,17.7394,17.7081,17.7081,29100.0
2010-11-22 14:30:00,28.33,28.35,28.32,28.35,24600.0,17.7081,17.7206,17.7019,17.7206,24600.0
2010-11-22 14:40:00,28.35,28.42,28.34,28.41,43700.0,17.7206,17.7644,17.7144,17.7581,43700.0
2010-11-22 14:50:00,28.4,28.44,28.4,28.42,31700.0,17.7519,17.7769,17.7519,17.7644,31700.0
2010-11-22 15:00:00,28.42,28.44,28.4,28.42,34400.0,17.7644,17.7769,17.7519,17.7644,34400.0
2010-11-22 15:10:00,28.42,28.44,28.41,28.42,35700.0,17.7644,17.7769,17.7581,17.7644,35700.0
2010-11-22 15:20:00,28.43,28.45,28.4,28.41,57400.0,17.7706,17.7831,17.7519,17.7581,57400.0
2010-11-22 15:30:00,28.42,28.44,28.37,28.43,63400.0,17.7644,17.7769,17.7331,17.7706,63400.0
2010-11-22 15:40:00,28.43,28.49,28.43,28.49,74800.0,17.7706,17.8081,17.7706,17.8081,74800.0
2010-11-22 15:50:00,28.48,28.51,28.47,28.5,202200.0,17.8019,17.8206,17.7956,17.8144,202200.0
2010-11-23 09:30:00,28.22,28.27,28.0,28.04,126800.0,17.6393,17.6706,17.5018,17.5268,126800.0
2010-11-23 09:40:00,28.03,28.06,28.0,28.01,110400.0,17.5206,17.5393,17.5018,17.5081,110400.0
2010-11-23 09:50:00,28.0,28.0,27.92,27.94,92500.0,17.5018,17.5018,17.4518,17.4643,92500.0
2010-11-23 10:00:00,27.93,28.03,27.91,28.03,63700.0,17.4581,17.5206,17.4456,17.5206,63700.0
2010-11-23 10:10:00,28.03,28.1,28.02,28.09,61900.0,17.5206,17.5643,17.5143,17.5581,61900.0
2010-11-23 10:20:00,28.08,28.09,28.03,28.03,53100.0,17.5518,17.5581,17.5206,17.5206,53100.0
2010-11-23 10:30:00,28.03,28.14,28.03,28.11,52100.0,17.5206,17.5893,17.5206,17.5706,52100.0
2010-11-23 10:40:00,28.12,28.14,28.06,28.06,29500.0,17.5768,17.5893,17.5393,17.5393,29500.0
2010-11-23 10:50:00,28.07,28.12,28.05,28.12,47000.0,17.5456,17.5768,17.5331,17.5768,47000.0
2010-11-23 11:00:00,28.11,28.11,28.05,28.06,53500.0,17.5706,17.5706,17.5331,17.5393,53500.0
2010-11-23 11:10:00,28.06,28.1,28.04,28.09,32300.0,17.5393,17.5643,17.5268,17.5581,32300.0
2010-11-23 11:20:00,28.08,28.11,28.03,28.03,63000.0,17.5518,17.5706,17.5206,17.5206,63000.0
2010-11-23 11:30:00,28.03,28.04,28.0,28.04,29500.0,17.5206,17.5268,17.5018,17.5268,29500.0
2010-11-23 11:40:00,28.04,28.04,28.0,28.04,26700.0,17.5268,17.5268,17.5018,17.5268,26700.0
2010-11-23 11:50:00,28.03,28.07,28.02,28.05,40200.0,17.5206,17.5456,17.5143,17.5331,40200.0
2010-11-23 12:00:00,28.05,28.06,28.0,28.02,51600.0,17.5331,17.5393,17.5018,17.5143,51600.0
2010-11-23 12:10:00,28.02,28.03,28.01,28.02,16500.0,17.5143,17.5206,17.5081,17.5143,16500.0
2010-11-23 12:20:00,28.01,28.03,27.99,28.03,138500.0,17.5081,17.5206,17.4956,17.5206,138500.0
2010-11-23 12:30:00,28.02,28.03,27.98,28.0,49200.0,17.5143,17.5206,17.4893,17.5018,49200.0
2010-11-23 12:40:00,27.99,28.03,27.99,28.02,26500.0,17.4956,17.5206,17.4956,17.5143,26500.0
2010-11-23 12:50:00,28.02,28.09,28.02,28.08,31200.0,17.5143,17.5581,17.5143,17.5518,31200.0
2010-11-23 13:00:00,28.08,28.09,28.05,28.05,18400.0,17.5518,17.5581,17.5331,17.5331,18400.0
2010-11-23 13:10:00,28.06,28.06,28.04,28.06,28800.0,17.5393,17.5393,17.5268,17.5393,28800.0
2010-11-23 13:20:00,28.05,28.09,28.05,28.08,19300.0,17.5331,17.5581,17.5331,17.5518,19300.0
2010-11-23 13:30:00,28.09,28.1,28.05,28.06,29300.0,17.5581,17.5643,17.5331,17.5393,29300.0
2010-11-23 13:40:00,28.06,28.07,28.05,28.07,31700.0,17.5393,17.5456,17.5331,17.5456,31700.0
2010-11-23 13:50:00,28.07,28.09,28.06,28.08,18000.0,17.5456,17.5581,17.5393,17.5518,18000.0
2010-11-23 14:00:00,28.08,28.13,28.06,28.09,50700.0,17.5518,17.5831,17.5393,17.5581,50700.0
2010-11-23 14:10:00,28.08,28.11,28.08,28.09,34000.0,17.5518,17.5706,17.5518,17.5581,34000.0
2010-11-23 14:20:00,28.09,28.11,28.07,28.11,44700.0,17.5581,17.5706,17.5456,17.5706,44700.0
2010-11-23 14:30:00,28.11,28.13,28.09,28.1,26800.0,17.5706,17.5831,17.5581,17.5643,26800.0
2010-11-23 14:40:00,28.09,28.12,28.08,28.11,23500.0,17.5581,17.5768,17.5518,17.5706,23500.0
2010-11-23 14:50:00,28.12,28.15,28.11,28.13,22500.0,17.5768,17.5956,17.5706,17.5831,22500.0
2010-11-23 15:00:00,28.13,28.15,28.1,28.15,31500.0,17.5831,17.5956,17.5643,17.5956,31500.0
2010-11-23 15:10:00,28.14,28.17,28.11,28.13,40500.0,17.5893,17.6081,17.5706,17.5831,40500.0
2010-11-23 15:20:00,28.13,28.14,28.11,28.13,27600.0,17.5831,17.5893,17.5706,17.5831,27600.0
2010-11-23 15:30:00,28.13,28.16,28.11,28.13,43400.0,17.5831,17.6018,17.5706,17.5831,43400.0
2010-11-23 15:40:00,28.13,28.13,28.12,28.12,42000.0,17.5831,17.5831,17.5768,17.5768,42000.0
2010-11-23 15:50:00,28.13,28.2,28.12,28.2,259000.0,17.5831,17.6268,17.5768,17.6268,259000.0
2010-11-24 09:30:00,28.44,28.63,28.42,28.6,101100.0,17.7769,17.8956,17.7644,17.8769,101100.0
2010-11-24 09:40:00,28.61,28.65,28.57,28.59,88300.0,17.8831,17.9081,17.8581,17.8706,88300.0
2010-11-24 09:50:00,28.58,28.64,28.54,28.57,51400.0,17.8644,17.9019,17.8394,17.8581,51400.0
2010-11-24 10:00:00,28.56,28.6,28.48,28.51,49400.0,17.8519,17.8769,17.8019,17.8206,49400.0
2010-11-24 10:10:00,28.52,28.6,28.49,28.59,45900.0,17.8269,17.8769,17.8081,17.8706,45900.0
2010-11-24 10:20:00,28.59,28.74,28.59,28.71,90700.0,17.8706,17.9644,17.8706,17.9456,90700.0
2010-11-24 10:30:00,28.71,28.75,28.68,28.75,55500.0,17.9456,17.9706,17.9269,17.9706,55500.0
2010-11-24 10:40:00,28.75,28.8,28.74,28.78,86400.0,17.9706,18.0019,17.9644,17.9894,86400.0
2010-11-24 10:50:00,28.78,28.79,28.75,28.76,37800.0,17.9894,17.9956,17.9706,17.9769,37800.0
2010-11-24 11:00:00,28.75,28.78,28.73,28.75,57700.0,17.9706,17.9894,17.9581,17.9706,57700.0
2010-11-24 11:10:00,28.76,28.78,28.74,28.75,36200.0,17.9769,17.9894,17.9644,17.9706,36200.0
2010-11-24 11:20:00,28.76,28.8,28.75,28.8,32900.0,17.9769,18.0019,17.9706,18.0019,32900.0
2010-11-24 11:30:00,28.79,28.8,28.77,28.79,35400.0,17.9956,18.0019,17.9831,17.9956,35400.0
2010-11-24 11:40:00,28.79,28.81,28.76,28.76,35500.0,17.9956,18.0081,17.9769,17.9769,35500.0
2010-11-24 11:50:00,28.76,28.79,28.76,28.79,29400.0,17.9769,17.9956,17.9769,17.9956,29400.0
2010-11-24 12:00:00,28.79,28.82,28.77,28.78,48300.0,17.9956,18.0144,17.9831,17.9894,48300.0
2010-11-24 12:10:00,28.77,28.81,28.77,28.79,30900.0,17.9831,18.0081,17.9831,17.9956,30900.0
2010-11-24 12:20:00,28.78,28.81,28.78,28.81,22100.0,17.9894,18.0081,17.9894,18.0081,22100.0
2010-11-24 12:30:00,28.8,28.83,28.8,28.81,42100.0,18.0019,18.0206,18.0019,18.0081,42100.0
2010-11-24 12:40:00,28.81,28.82,28.78,28.79,18900.0,18.0081,18.0144,17.9894,17.9956,18900.0
2010-11-24 12:50:00,28.79,28.79,28.77,28.78,24500.0,17.9956,17.9956,17.9831,17.9894,24500.0
2010-11-24 13:00:00,28.79,28.79,28.76,28.76,37500.0,17.9956,17.9956,17.9769,17.9769,37500.0
2010-11-24 13:10:00,28.77,28.79,28.76,28.79,22800.0,17.9831,17.9956,17.9769,17.9956,22800.0
2010-11-24 13:20:00,28.79,28.86,28.79,28.85,75800.0,17.9956,18.0394,17.9956,18.0331,75800.0
2010-11-24 13:30:00,28.84,28.88,28.84,28.86,43400.0,18.0269,18.0519,18.0269,18.0394,43400.0
2010-11-24 13:40:00,28.87,28.87,28.86,28.87,29800.0,18.0456,18.0456,18.0394,18.0456,29800.0
2010-11-24 13:50:00,28.86,28.86,28.85,28.86,24500.0,18.0394,18.0394,18.0331,18.0394,24500.0
2010-11-24 14:00:00,28.85,28.86,28.84,28.85,36200.0,18.0331,18.0394,18.0269,18.0331,36200.0
2010-11-24 14:10:00,28.84,28.85,28.83,28.84,47100.0,18.0269,18.0331,18.0206,18.0269,47100.0
2010-11-24 14:20:00,28.83,28.84,28.83,28.83,40300.0,18.0206,18.0269,18.0206,18.0206,40300.0
2010-11-24 14:30:00,28.83,28.84,28.83,28.83,67100.0,18.0206,18.0269,18.0206,18.0206,67100.0
2010-11-24 14:40:00,28.84,28.84,28.83,28.84,19000.0,18.0269,18.0269,18.0206,18.0269,19000.0
2010-11-24 14:50:00,28.83,28.84,28.83,28.84,24700.0,18.0206,18.0269,18.0206,18.0269,24700.0
2010-11-24 15:00:00,28.83,28.84,28.82,28.83,65400.0,18.0206,18.0269,18.0144,18.0206,65400.0
2010-11-24 15:10:00,28.83,28.83,28.82,28.82,42100.0,18.0206,18.0206,18.0144,18.0144,42100.0
2010-11-24 15:20:00,28.82,28.83,28.8,28.8,56500.0,18.0144,18.0206,18.0019,18.0019,56500.0
2010-11-24 15:30:00,28.8,28.8,28.75,28.75,35500.0,18.0019,18.0019,17.9706,17.9706,35500.0
2010-11-24 15:40:00,28.75,28.76,28.72,28.73,141900.0,17.9706,17.9769,17.9519,17.9581,141900.0
2010-11-24 15:50:00,28.73,28.82,28.73,28.79,215700.0,17.9581,18.0144,17.9581,17.9956,215700.0
2010-11-26 09:30:00,28.55,28.55,28.38,28.48,47400.0,17.8456,17.8456,17.7394,17.8019,47400.0
2010-11-26 09:40:00,28.48,28.6,28.48,28.57,50500.0,17.8019,17.8769,17.8019,17.8581,50500.0
2010-11-26 09:50:00,28.58,28.61,28.55,28.56,12400.0,17.8644,17.8831,17.8456,17.8519,12400.0
2010-11-26 10:00:00,28.56,28.61,28.56,28.59,27600.0,17.8519,17.8831,17.8519,17.8706,27600.0
2010-11-26 10:10:00,28.6,28.67,28.6,28.65,26600.0,17.8769,17.9206,17.8769,17.9081,26600.0
2010-11-26 10:20:00,28.64,28.67,28.63,28.64,34500.0,17.9019,17.9206,17.8956,17.9019,34500.0
2010-11-26 10:30:00,28.64,28.68,28.62,28.68,24600.0,17.9019,17.9269,17.8894,17.9269,24600.0
2010-11-26 10:40:00,28.67,28.73,28.67,28.71,42100.0,17.9206,17.9581,17.9206,17.9456,42100.0
2010-11-26 10:50:00,28.7,28.71,28.67,28.67,40300.0,17.9394,17.9456,17.9206,17.9206,40300.0
2010-11-26 11:00:00,28.68,28.7,28.67,28.7,15100.0,17.9269,17.9394,17.9206,17.9394,15100.0
2010-11-26 11:10:00,28.7,28.72,28.69,28.7,21900.0,17.9394,17.9519,17.9331,17.9394,21900.0
2010-11-26 11:20:00,28.7,28.71,28.69,28.7,12600.0,17.9394,17.9456,17.9331,17.9394,12600.0
2010-11-26 11:30:00,28.7,28.71,28.67,28.67,16500.0,17.9394,17.9456,17.9206,17.9206,16500.0
2010-11-26 11:40:00,28.67,28.68,28.65,28.68,24300.0,17.9206,17.9269,17.9081,17.9269,24300.0
2010-11-26 11:50:00,28.68,28.72,28.68,28.71,26300.0,17.9269,17.9519,17.9269,17.9456,26300.0
2010-11-26 12:00:00,28.71,28.71,28.67,28.68,43100.0,17.9456,17.9456,17.9206,17.9269,43100.0
2010-11-26 12:10:00,28.68,28.68,28.63,28.65,47100.0,17.9269,17.9269,17.8956,17.9081,47100.0
2010-11-26 12:20:00,28.66,28.68,28.66,28.67,6600.0,17.9144,17.9269,17.9144,17.9206,6600.0
2010-11-26 12:30:00,28.68,28.72,28.68,28.72,23100.0,17.9269,17.9519,17.9269,17.9519,23100.0
2010-11-26 12:40:00,28.72,28.72,28.7,28.71,31700.0,17.9519,17.9519,17.9394,17.9456,31700.0
2010-11-26 12:50:00,28.72,28.73,28.67,28.68,66100.0,17.9519,17.9581,17.9206,17.9269,66100.0
2010-11-29 09:30:00,28.42,28.5,28.24,28.27,63100.0,17.7644,17.8144,17.6518,17.6706,63100.0
2010-11-29 09:40:00,28.27,28.4,28.24,28.4,86100.0,17.6706,17.7519,17.6518,17.7519,86100.0
2010-11-29 09:50:00,28.4,28.42,28.26,28.29,214300.0,17.7519,17.7644,17.6643,17.6831,214300.0
2010-11-29 10:00:00,28.3,28.3,28.2,28.29,95100.0,17.6894,17.6894,17.6268,17.6831,95100.0
2010-11-29 10:10:00,28.3,28.42,28.3,28.38,127900.0,17.6894,17.7644,17.6894,17.7394,127900.0
2010-11-29 10:20:00,28.39,28.42,28.37,28.39,84600.0,17.7456,17.7644,17.7331,17.7456,84600.0
2010-11-29 10:30:00,28.4,28.51,28.39,28.51,73200.0,17.7519,17.8206,17.7456,17.8206,73200.0
2010-11-29 10:40:00,28.51,28.53,28.43,28.43,59800.0,17.8206,17.8331,17.7706,17.7706,59800.0
2010-11-29 10:50:00,28.44,28.44,28.3,28.3,47200.0,17.7769,17.7769,17.6894,17.6894,47200.0
2010-11-29 11:00:00,28.31,28.34,28.28,28.32,49500.0,17.6956,17.7144,17.6768,17.7019,49500.0
2010-11-29 11:10:00,28.32,28.34,28.3,28.3,37200.0,17.7019,17.7144,17.6894,17.6894,37200.0
2010-11-29 11:20:00,28.31,28.32,28.27,28.31,81900.0,17.6956,17.7019,17.6706,17.6956,81900.0
2010-11-29 11:30:00,28.31,28.33,28.29,28.3,43300.0,17.6956,17.7081,17.6831,17.6894,43300.0
2010-11-29 11:40:00,28.3,28.32,28.27,28.29,84200.0,17.6894,17.7019,17.6706,17.6831,84200.0
2010-11-29 11:50:00,28.29,28.31,28.28,28.29,45300.0,17.6831,17.6956,17.6768,17.6831,45300.0
2010-11-29 12:00:00,28.3,28.4,28.29,28.4,31100.0,17.6894,17.7519,17.6831,17.7519,31100.0
2010-11-29 12:10:00,28.4,28.41,28.38,28.41,30600.0,17.7519,17.7581,17.7394,17.7581,30600.0
2010-11-29 12:20:00,28.41,28.44,28.41,28.44,33600.0,17.7581,17.7769,17.7581,17.7769,33600.0
2010-11-29 12:30:00,28.43,28.44,28.43,28.43,26400.0,17.7706,17.7769,17.7706,17.7706,26400.0
2010-11-29 12:40:00,28.44,28.49,28.44,28.49,60500.0,17.7769,17.8081,17.7769,17.8081,60500.0
2010-11-29 12:50:00,28.48,28.49,28.48,28.49,27100.0,17.8019,17.8081,17.8019,17.8081,27100.0
2010-11-29 13:00:00,28.48,28.49,28.46,28.46,55700.0,17.8019,17.8081,17.7894,17.7894,55700.0
2010-11-29 13:10:00,28.46,28.47,28.44,28.47,30400.0,17.7894,17.7956,17.7769,17.7956,30400.0
2010-11-29 13:20:00,28.46,28.48,28.46,28.47,38200.0,17.7894,17.8019,17.7894,17.7956,38200.0
2010-11-29 13:30:00,28.48,28.48,28.45,28.45,36300.0,17.8019,17.8019,17.7831,17.7831,36300.0
2010-11-29 13:40:00,28.46,28.49,28.46,28.49,26500.0,17.7894,17.8081,17.7894,17.8081,26500.0
2010-11-29 13:50:00,28.5,28.53,28.5,28.53,50100.0,17.8144,17.8331,17.8144,17.8331,50100.0
2010-11-29 14:00:00,28.52,28.53,28.52,28.53,14300.0,17.8269,17.8331,17.8269,17.8331,14300.0
2010-11-29 14:10:00,28.52,28.55,28.52,28.54,32600.0,17.8269,17.8456,17.8269,17.8394,32600.0
2010-11-29 14:20:00,28.54,28.58,28.53,28.58,24800.0,17.8394,17.8644,17.8331,17.8644,24800.0
2010-11-29 14:30:00,28.58,28.64,28.58,28.63,87000.0,17.8644,17.9019,17.8644,17.8956,87000.0
2010-11-29 14:40:00,28.63,28.66,28.63,28.66,55600.0,17.8956,17.9144,17.8956,17.9144,55600.0
2010-11-29 14:50:00,28.66,28.69,28.64,28.68,52400.0,17.9144,17.9331,17.9019,17.9269,52400.0
2010-11-29 15:00:00,28.68,28.71,28.67,28.69,44700.0,17.9269,17.9456,17.9206,17.9331,44700.0
2010-11-29 15:10:00,28.7,28.73,28.66,28.72,62400.0,17.9394,17.9581,17.9144,17.9519,62400.0
2010-11-29 15:20:00,28.72,28.78,28.71,28.78,55100.0,17.9519,17.9894,17.9456,17.9894,55100.0
2010-11-29 15:30:00,28.77,28.78,28.7,28.75,75900.0,17.9831,17.9894,17.9394,17.9706,75900.0
2010-11-29 15:40:00,28.75,28.79,28.73,28.79,82400.0,17.9706,17.9956,17.9581,17.9956,82400.0
2010-11-29 15:50:00,28.78,28.79,28.7,28.7,109800.0,17.9894,17.9956,17.9394,17.9394,109800.0
2010-11-30 09:30:00,28.48,28.54,28.4,28.49,161400.0,17.8019,17.8394,17.7519,17.8081,161400.0
2010-11-30 09:40:00,28.49,28.51,28.38,28.49,112300.0,17.8081,17.8206,17.7394,17.8081,112300.0
2010-11-30 09:50:00,28.48,28.6,28.45,28.55,42300.0,17.8019,17.8769,17.7831,17.8456,42300.0
2010-11-30 10:00:00,28.55,28.6,28.48,28.49,62200.0,17.8456,17.8769,17.8019,17.8081,62200.0
2010-11-30 10:10:00,28.48,28.54,28.48,28.49,46500.0,17.8019,17.8394,17.8019,17.8081,46500.0
2010-11-30 10:20:00,28.49,28.6,28.49,28.58,45400.0,17.8081,17.8769,17.8081,17.8644,45400.0
2010-11-30 10:30:00,28.58,28.59,28.52,28.53,36300.0,17.8644,17.8706,17.8269,17.8331,36300.0
2010-11-30 10:40:00,28.53,28.53,28.47,28.47,51700.0,17.8331,17.8331,17.7956,17.7956,51700.0
2010-11-30 10:50:00,28.47,28.48,28.4,28.44,56700.0,17.7956,17.8019,17.7519,17.7769,56700.0
2010-11-30 11:00:00,28.45,28.47,28.41,28.42,54400.0,17.7831,17.7956,17.7581,17.7644,54400.0
2010-11-30 11:10:00,28.43,28.44,28.4,28.43,81700.0,17.7706,17.7769,17.7519,17.7706,81700.0
2010-11-30 11:20:00,28.43,28.45,28.42,28.45,67700.0,17.7706,17.7831,17.7644,17.7831,67700.0
2010-11-30 11:30:00,28.45,28.46,28.42,28.44,63200.0,17.7831,17.7894,17.7644,17.7769,63200.0
2010-11-30 11:40:00,28.45,28.48,28.44,28.47,43200.0,17.7831,17.8019,17.7769,17.7956,43200.0
2010-11-30 11:50:00,28.46,28.53,28.44,28.51,42000.0,17.7894,17.8331,17.7769,17.8206,42000.0
2010-11-30 12:00:00,28.5,28.53,28.49,28.5,45000.0,17.8144,17.8331,17.8081,17.8144,45000.0
2010-11-30 12:10:00,28.5,28.52,28.48,28.49,28400.0,17.8144,17.8269,17.8019,17.8081,28400.0
2010-11-30 12:20:00,28.49,28.5,28.48,28.5,30500.0,17.8081,17.8144,17.8019,17.8144,30500.0
2010-11-30 12:30:00,28.5,28.51,28.48,28.5,39300.0,17.8144,17.8206,17.8019,17.8144,39300.0
2010-11-30 12:40:00,28.5,28.54,28.47,28.5,46100.0,17.8144,17.8394,17.7956,17.8144,46100.0
2010-11-30 12:50:00,28.5,28.54,28.5,28.54,37400.0,17.8144,17.8394,17.8144,17.8394,37400.0
2010-11-30 13:00:00,28.53,28.58,28.5,28.53,51300.0,17.8331,17.8644,17.8144,17.8331,51300.0
2010-11-30 13:10:00,28.54,28.57,28.53,28.57,21200.0,17.8394,17.8581,17.8331,17.8581,21200.0
2010-11-30 13:20:00,28.56,28.61,28.56,28.58,27000.0,17.8519,17.8831,17.8519,17.8644,27000.0
2010-11-30 13:30:00,28.58,28.62,28.58,28.61,18900.0,17.8644,17.8894,17.8644,17.8831,18900.0
2010-11-30 13:40:00,28.61,28.63,28.56,28.58,30700.0,17.8831,17.8956,17.8519,17.8644,30700.0
2010-11-30 13:50:00,28.58,28.58,28.55,28.56,21300.0,17.8644,17.8644,17.8456,17.8519,21300.0
2010-11-30 14:00:00,28.56,28.59,28.56,28.58,20800.0,17.8519,17.8706,17.8519,17.8644,20800.0
2010-11-30 14:10:00,28.59,28.6,28.53,28.54,41200.0,17.8706,17.8769,17.8331,17.8394,41200.0
2010-11-30 14:20:00,28.54,28.55,28.46,28.47,58500.0,17.8394,17.8456,17.7894,17.7956,58500.0
2010-11-30 14:30:00,28.47,28.5,28.47,28.5,39900.0,17.7956,17.8144,17.7956,17.8144,39900.0
2010-11-30 14:40:00,28.49,28.56,28.48,28.56,54300.0,17.8081,17.8519,17.8019,17.8519,54300.0
2010-11-30 14:50:00,28.56,28.61,28.55,28.59,39900.0,17.8519,17.8831,17.8456,17.8706,39900.0
2010-11-30 15:00:00,28.59,28.62,28.58,28.59,104600.0,17.8706,17.8894,17.8644,17.8706,104600.0
2010-11-30 15:10:00,28.6,28.6,28.54,28.57,83300.0,17.8769,17.8769,17.8394,17.8581,83300.0
2010-11-30 15:20:00,28.56,28.64,28.56,28.58,84800.0,17.8519,17.9019,17.8519,17.8644,84800.0
2010-11-30 15:30:00,28.59,28.59,28.57,28.57,41800.0,17.8706,17.8706,17.8581,17.8581,41800.0
2010-11-30 15:40:00,28.57,28.58,28.5,28.51,69500.0,17.8581,17.8644,17.8144,17.8206,69500.0
2010-11-30 15:50:00,28.51,28.57,28.48,28.55,248400.0,17.8206,17.8581,17.8019,17.8456,248400.0
2010-12-01 09:30:00,28.86,29.25,28.78,29.24,155900.0,18.0394,18.2832,17.9894,18.2769,155900.0
2010-12-01 09:40:00,29.24,29.38,29.21,29.35,179100.0,18.2769,18.3644,18.2582,18.3457,179100.0
2010-12-01 09:50:00,29.35,29.44,29.27,29.39,83100.0,18.3457,18.4019,18.2957,18.3707,83100.0
2010-12-01 10:00:00,29.4,29.44,29.33,29.33,88400.0,18.3769,18.4019,18.3332,18.3332,88400.0
2010-12-01 10:10:00,29.33,29.34,29.22,29.22,102700.0,18.3332,18.3394,18.2644,18.2644,102700.0
2010-12-01 10:20:00,29.22,29.24,29.18,29.23,72700.0,18.2644,18.2769,18.2394,18.2707,72700.0
2010-12-01 10:30:00,29.23,29.27,29.22,29.27,61800.0,18.2707,18.2957,18.2644,18.2957,61800.0
2010-12-01 10:40:00,29.28,29.35,29.28,29.32,65300.0,18.3019,18.3457,18.3019,18.3269,65300.0
2010-12-01 10:50:00,29.32,29.32,29.25,29.27,45300.0,18.3269,18.3269,18.2832,18.2957,45300.0
2010-12-01 11:00:00,29.26,29.26,29.21,29.23,41900.0,18.2894,18.2894,18.2582,18.2707,41900.0
2010-12-01 11:10:00,29.22,29.26,29.22,29.23,53300.0,18.2644,18.2894,18.2644,18.2707,53300.0
2010-12-01 11:20:00,29.24,29.26,29.23,29.24,39200.0,18.2769,18.2894,18.2707,18.2769,39200.0
2010-12-01 11:30:00,29.24,29.3,29.24,29.3,40700.0,18.2769,18.3144,18.2769,18.3144,40700.0
2010-12-01 11:40:00,29.29,29.33,29.29,29.32,42700.0,18.3082,18.3332,18.3082,18.3269,42700.0
2010-12-01 11:50:00,29.31,29.44,29.31,29.38,126500.0,18.3207,18.4019,18.3207,18.3644,126500.0
2010-12-01 12:00:00,29.37,29.42,29.37,29.37,74800.0,18.3582,18.3894,18.3582,18.3582,74800.0
2010-12-01 12:10:00,29.37,29.4,29.32,29.33,33400.0,18.3582,18.3769,18.3269,18.3332,33400.0
2010-12-01 12:20:00,29.33,29.37,29.32,29.36,47800.0,18.3332,18.3582,18.3269,18.3519,47800.0
2010-12-01 12:30:00,29.36,29.38,29.33,29.35,39000.0,18.3519,18.3644,18.3332,18.3457,39000.0
2010-12-01 12:40:00,29.34,29.38,29.34,29.38,35100.0,18.3394,18.3644,18.3394,18.3644,35100.0
2010-12-01 12:50:00,29.38,29.41,29.38,29.4,63200.0,18.3644,18.3832,18.3644,18.3769,63200.0
2010-12-01 13:00:00,29.4,29.42,29.38,29.39,40100.0,18.3769,18.3894,18.3644,18.3707,40100.0
2010-12-01 13:10:00,29.39,29.42,29.38,29.38,59400.0,18.3707,18.3894,18.3644,18.3644,59400.0
2010-12-01 13:20:00,29.38,29.39,29.35,29.36,56600.0,18.3644,18.3707,18.3457,18.3519,56600.0
2010-12-01 13:30:00,29.36,29.38,29.32,29.34,55300.0,18.3519,18.3644,18.3269,18.3394,55300.0
2010-12-01 13:40:00,29.35,29.35,29.31,29.34,36100.0,18.3457,18.3457,18.3207,18.3394,36100.0
2010-12-01 13:50:00,29.35,29.35,29.3,29.31,37800.0,18.3457,18.3457,18.3144,18.3207,37800.0
2010-12-01 14:00:00,29.3,29.31,29.28,29.28,36200.0,18.3144,18.3207,18.3019,18.3019,36200.0
2010-12-01 14:10:00,29.28,29.34,29.27,29.34,53500.0,18.3019,18.3394,18.2957,18.3394,53500.0
2010-12-01 14:20:00,29.34,29.36,29.31,29.32,51300.0,18.3394,18.3519,18.3207,18.3269,51300.0
2010-12-01 14:30:00,29.32,29.34,29.32,29.34,34900.0,18.3269,18.3394,18.3269,18.3394,34900.0
2010-12-01 14:40:00,29.34,29.34,29.32,29.33,28000.0,18.3394,18.3394,18.3269,18.3332,28000.0
2010-12-01 14:50:00,29.32,29.34,29.32,29.33,33400.0,18.3269,18.3394,18.3269,18.3332,33400.0
2010-12-01 15:00:00,29.33,29.34,29.27,29.27,52500.0,18.3332,18.3394,18.2957,18.2957,52500.0
2010-12-01 15:10:00,29.29,29.3,29.21,29.21,58700.0,18.3082,18.3144,18.2582,18.2582,58700.0
2010-12-01 15:20:00,29.21,29.26,29.21,29.25,76100.0,18.2582,18.2894,18.2582,18.2832,76100.0
2010-12-01 15:30:00,29.25,29.3,29.25,29.3,88700.0,18.2832,18.3144,18.2832,18.3144,88700.0
2010-12-01 15:40:00,29.3,29.3,29.29,29.3,75500.0,18.3144,18.3144,18.3082,18.3144,75500.0
2010-12-01 15:50:00,29.3,29.32,29.29,29.31,275400.0,18.3144,18.3269,18.3082,18.3207,275400.0
2010-12-02 09:30:00,29.24,29.43,29.22,29.34,98500.0,18.2769,18.3957,18.2644,18.3394,98500.0
2010-12-02 09:40:00,29.34,29.38,29.29,29.31,77500.0,18.3394,18.3644,18.3082,18.3207,77500.0
2010-12-02 09:50:00,29.31,29.32,29.24,29.29,55100.0,18.3207,18.3269,18.2769,18.3082,55100.0
2010-12-02 10:00:00,29.3,29.35,29.3,29.34,101800.0,18.3144,18.3457,18.3144,18.3394,101800.0
2010-12-02 10:10:00,29.34,29.42,29.34,29.4,57100.0,18.3394,18.3894,18.3394,18.3769,57100.0
2010-12-02 10:20:00,29.4,29.47,29.4,29.41,34600.0,18.3769,18.4207,18.3769,18.3832,34600.0
2010-12-02 10:30:00,29.41,29.45,29.4,29.45,89300.0,18.3832,18.4082,18.3769,18.4082,89300.0
2010-12-02 10:40:00,29.45,29.52,29.44,29.52,63700.0,18.4082,18.4519,18.4019,18.4519,63700.0
2010-12-02 10:50:00,29.51,29.58,29.5,29.58,54200.0,18.4457,18.4894,18.4394,18.4894,54200.0
2010-12-02 11:00:00,29.59,29.59,29.56,29.57,43800.0,18.4957,18.4957,18.4769,18.4832,43800.0
2010-12-02 11:10:00,29.57,29.62,29.52,29.62,104700.0,18.4832,18.5144,18.4519,18.5144,104700.0
2010-12-02 11:20:00,29.61,29.66,29.59,29.62,46700.0,18.5082,18.5394,18.4957,18.5144,46700.0
2010-12-02 11:30:00,29.62,29.62,29.6,29.61,24800.0,18.5144,18.5144,18.5019,18.5082,24800.0
2010-12-02 11:40:00,29.61,29.65,29.6,29.64,61500.0,18.5082,18.5332,18.5019,18.5269,61500.0
2010-12-02 11:50:00,29.64,29.67,29.64,29.65,50600.0,18.5269,18.5457,18.5269,18.5332,50600.0
2010-12-02 12:00:00,29.65,29.67,29.62,29.67,103600.0,18.5332,18.5457,18.5144,18.5457,103600.0
2010-12-02 12:10:00,29.67,29.67,29.65,29.66,29100.0,18.5457,18.5457,18.5332,18.5394,29100.0
2010-12-02 12:20:00,29.67,29.67,29.65,29.66,25100.0,18.5457,18.5457,18.5332,18.5394,25100.0
2010-12-02 12:30:00,29.66,29.67,29.65,29.67,33100.0,18.5394,18.5457,18.5332,18.5457,33100.0
2010-12-02 12:40:00,29.66,29.72,29.66,29.71,66300.0,18.5394,18.5769,18.5394,18.5707,66300.0
2010-12-02 12:50:00,29.72,29.74,29.72,29.73,64100.0,18.5769,18.5894,18.5769,18.5832,64100.0
2010-12-02 13:00:00,29.72,29.73,29.71,29.73,28000.0,18.5769,18.5832,18.5707,18.5832,28000.0
2010-12-02 13:10:00,29.72,29.73,29.69,29.69,50100.0,18.5769,18.5832,18.5582,18.5582,50100.0
2010-12-02 13:20:00,29.69,29.7,29.68,29.7,28400.0,18.5582,18.5644,18.5519,18.5644,28400.0
2010-12-02 13:30:00,29.69,29.73,29.69,29.72,44500.0,18.5582,18.5832,18.5582,18.5769,44500.0
2010-12-02 13:40:00,29.71,29.72,29.66,29.66,39700.0,18.5707,18.5769,18.5394,18.5394,39700.0
2010-12-02 13:50:00,29.67,29.67,29.62,29.62,16200.0,18.5457,18.5457,18.5144,18.5144,16200.0
2010-12-02 14:00:00,29.63,29.65,29.61,29.63,33900.0,18.5207,18.5332,18.5082,18.5207,33900.0
2010-12-02 14:10:00,29.64,29.66,29.61,29.65,47200.0,18.5269,18.5394,18.5082,18.5332,47200.0
2010-12-02 14:20:00,29.66,29.68,29.66,29.66,29100.0,18.5394,18.5519,18.5394,18.5394,29100.0
2010-12-02 14:30:00,29.66,29.67,29.64,29.65,23000.0,18.5394,18.5457,18.5269,18.5332,23000.0
2010-12-02 14:40:00,29.65,29.66,29.62,29.63,46700.0,18.5332,18.5394,18.5144,18.5207,46700.0
2010-12-02 14:50:00,29.63,29.63,29.58,29.58,57700.0,18.5207,18.5207,18.4894,18.4894,57700.0
2010-12-02 15:00:00,29.58,29.6,29.56,29.56,64700.0,18.4894,18.5019,18.4769,18.4769,64700.0
2010-12-02 15:10:00,29.57,29.57,29.55,29.56,52300.0,18.4832,18.4832,18.4707,18.4769,52300.0
2010-12-02 15:20:00,29.55,29.58,29.55,29.57,82600.0,18.4707,18.4894,18.4707,18.4832,82600.0
2010-12-02 15:30:00,29.57,29.6,29.57,29.59,80400.0,18.4832,18.5019,18.4832,18.4957,80400.0
2010-12-02 15:40:00,29.59,29.61,29.58,29.6,85200.0,18.4957,18.5082,18.4894,18.5019,85200.0
2010-12-02 15:50:00,29.6,29.62,29.58,29.6,278500.0,18.5019,18.5144,18.4894,18.5019,278500.0
2010-12-03 09:30:00,29.65,29.65,29.51,29.52,137400.0,18.5332,18.5332,18.4457,18.4519,137400.0
2010-12-03 09:40:00,29.52,29.53,29.47,29.5,110500.0,18.4519,18.4582,18.4207,18.4394,110500.0
2010-12-03 09:50:00,29.5,29.53,29.49,29.51,65200.0,18.4394,18.4582,18.4332,18.4457,65200.0
2010-12-03 10:00:00,29.5,29.58,29.5,29.56,65700.0,18.4394,18.4894,18.4394,18.4769,65700.0
2010-12-03 10:10:00,29.56,29.57,29.51,29.56,61100.0,18.4769,18.4832,18.4457,18.4769,61100.0
2010-12-03 10:20:00,29.56,29.62,29.55,29.61,77200.0,18.4769,18.5144,18.4707,18.5082,77200.0
2010-12-03 10:30:00,29.61,29.64,29.6,29.63,57500.0,18.5082,18.5269,18.5019,18.5207,57500.0
2010-12-03 10:40:00,29.63,29.65,29.59,29.59,35500.0,18.5207,18.5332,18.4957,18.4957,35500.0
2010-12-03 10:50:00,29.59,29.64,29.59,29.62,69600.0,18.4957,18.5269,18.4957,18.5144,69600.0
2010-12-03 11:00:00,29.63,29.63,29.57,29.58,29000.0,18.5207,18.5207,18.4832,18.4894,29000.0
2010-12-03 11:10:00,29.57,29.58,29.48,29.48,51900.0,18.4832,18.4894,18.4269,18.4269,51900.0
2010-12-03 11:20:00,29.49,29.5,29.47,29.48,48300.0,18.4332,18.4394,18.4207,18.4269,48300.0
2010-12-03 11:30:00,29.48,29.48,29.47,29.47,29000.0,18.4269,18.4269,18.4207,18.4207,29000.0
2010-12-03 11:40:00,29.47,29.49,29.45,29.49,52600.0,18.4207,18.4332,18.4082,18.4332,52600.0
2010-12-03 11:50:00,29.49,29.5,29.47,29.48,22800.0,18.4332,18.4394,18.4207,18.4269,22800.0
2010-12-03 12:00:00,29.48,29.49,29.47,29.48,25800.0,18.4269,18.4332,18.4207,18.4269,25800.0
2010-12-03 12:10:00,29.48,29.51,29.47,29.5,24100.0,18.4269,18.4457,18.4207,18.4394,24100.0
2010-12-03 12:20:00,29.51,29.51,29.48,29.49,23900.0,18.4457,18.4457,18.4269,18.4332,23900.0
2010-12-03 12:30:00,29.48,29.52,29.48,29.52,33800.0,18.4269,18.4519,18.4269,18.4519,33800.0
2010-12-03 12:40:00,29.52,29.55,29.51,29.54,20600.0,18.4519,18.4707,18.4457,18.4644,20600.0
2010-12-03 12:50:00,29.55,29.55,29.51,29.51,33700.0,18.4707,18.4707,18.4457,18.4457,33700.0
2010-12-03 13:00:00,29.51,29.53,29.51,29.53,28900.0,18.4457,18.4582,18.4457,18.4582,28900.0
2010-12-03 13:10:00,29.53,29.54,29.52,29.53,20200.0,18.4582,18.4644,18.4519,18.4582,20200.0
2010-12-03 13:20:00,29.53,29.56,29.53,29.56,29500.0,18.4582,18.4769,18.4582,18.4769,29500.0
2010-12-03 13:30:00,29.55,29.56,29.55,29.56,22800.0,18.4707,18.4769,18.4707,18.4769,22800.0
2010-12-03 13:40:00,29.55,29.59,29.53,29.59,48500.0,18.4707,18.4957,18.4582,18.4957,48500.0
2010-12-03 13:50:00,29.59,29.59,29.58,29.58,15400.0,18.4957,18.4957,18.4894,18.4894,15400.0
2010-12-03 14:00:00,29.58,29.61,29.56,29.57,47600.0,18.4894,18.5082,18.4769,18.4832,47600.0
2010-12-03 14:10:00,29.57,29.57,29.53,29.53,34600.0,18.4832,18.4832,18.4582,18.4582,34600.0
2010-12-03 14:20:00,29.53,29.54,29.53,29.54,33100.0,18.4582,18.4644,18.4582,18.4644,33100.0
2010-12-03 14:30:00,29.53,29.56,29.53,29.55,27000.0,18.4582,18.4769,18.4582,18.4707,27000.0
2010-12-03 14:40:00,29.55,29.56,29.55,29.56,18600.0,18.4707,18.4769,18.4707,18.4769,18600.0
2010-12-03 14:50:00,29.56,29.58,29.55,29.58,63100.0,18.4769,18.4894,18.4707,18.4894,63100.0
2010-12-03 15:00:00,29.58,29.6,29.57,29.59,34500.0,18.4894,18.5019,18.4832,18.4957,34500.0
2010-12-03 15:10:00,29.59,29.6,29.57,29.57,36200.0,18.4957,18.5019,18.4832,18.4832,36200.0
2010-12-03 15:20:00,29.57,29.58,29.57,29.57,36200.0,18.4832,18.4894,18.4832,18.4832,36200.0
2010-12-03 15:30:00,29.58,29.64,29.57,29.62,73300.0,18.4894,18.5269,18.4832,18.5144,73300.0
2010-12-03 15:40:00,29.62,29.71,29.62,29.7,99000.0,18.5144,18.5707,18.5144,18.5644,99000.0
2010-12-03 15:50:00,29.7,29.71,29.66,29.66,172600.0,18.5644,18.5707,18.5394,18.5394,172600.0
2010-12-06 09:30:00,29.67,29.68,29.45,29.47,92400.0,18.5457,18.5519,18.4082,18.4207,92400.0
2010-12-06 09:40:00,29.48,29.5,29.45,29.47,61500.0,18.4269,18.4394,18.4082,18.4207,61500.0
2010-12-06 09:50:00,29.48,29.48,29.44,29.44,29400.0,18.4269,18.4269,18.4019,18.4019,29400.0
2010-12-06 10:00:00,29.44,29.46,29.42,29.43,41500.0,18.4019,18.4144,18.3894,18.3957,41500.0
2010-12-06 10:10:00,29.43,29.46,29.41,29.42,52700.0,18.3957,18.4144,18.3832,18.3894,52700.0
2010-12-06 10:20:00,29.42,29.47,29.42,29.47,29200.0,18.3894,18.4207,18.3894,18.4207,29200.0
2010-12-06 10:30:00,29.47,29.47,29.42,29.45,26900.0,18.4207,18.4207,18.3894,18.4082,26900.0
2010-12-06 10:40:00,29.45,29.46,29.43,29.43,32100.0,18.4082,18.4144,18.3957,18.3957,32100.0
2010-12-06 10:50:00,29.44,29.44,29.38,29.41,58400.0,18.4019,18.4019,18.3644,18.3832,58400.0
2010-12-06 11:00:00,29.41,29.44,29.4,29.41,18700.0,18.3832,18.4019,18.3769,18.3832,18700.0
2010-12-06 11:10:00,29.42,29.43,29.4,29.4,25200.0,18.3894,18.3957,18.3769,18.3769,25200.0
2010-12-06 11:20:00,29.4,29.4,29.37,29.4,29000.0,18.3769,18.3769,18.3582,18.3769,29000.0
2010-12-06 11:30:00,29.4,29.4,29.35,29.36,40200.0,18.3769,18.3769,18.3457,18.3519,40200.0
2010-12-06 11:40:00,29.36,29.38,29.34,29.36,64800.0,18.3519,18.3644,18.3394,18.3519,64800.0
2010-12-06 11:50:00,29.37,29.4,29.36,29.38,18800.0,18.3582,18.3769,18.3519,18.3644,18800.0
2010-12-06 12:00:00,29.39,29.4,29.38,29.4,12500.0,18.3707,18.3769,18.3644,18.3769,12500.0
2010-12-06 12:10:00,29.4,29.4,29.39,29.4,14500.0,18.3769,18.3769,18.3707,18.3769,14500.0
2010-12-06 12:20:00,29.39,29.41,29.36,29.38,23300.0,18.3707,18.3832,18.3519,18.3644,23300.0
2010-12-06 12:30:00,29.39,29.41,29.38,29.4,38600.0,18.3707,18.3832,18.3644,18.3769,38600.0
2010-12-06 12:40:00,29.4,29.42,29.39,29.42,21500.0,18.3769,18.3894,18.3707,18.3894,21500.0
2010-12-06 12:50:00,29.42,29.44,29.41,29.42,26700.0,18.3894,18.4019,18.3832,18.3894,26700.0
2010-12-06 13:00:00,29.42,29.44,29.42,29.44,11200.0,18.3894,18.4019,18.3894,18.4019,11200.0
2010-12-06 13:10:00,29.43,29.44,29.42,29.43,15600.0,18.3957,18.4019,18.3894,18.3957,15600.0
2010-12-06 13:20:00,29.43,29.45,29.42,29.45,8100.0,18.3957,18.4082,18.3894,18.4082,8100.0
2010-12-06 13:30:00,29.44,29.46,29.44,29.44,28900.0,18.4019,18.4144,18.4019,18.4019,28900.0
2010-12-06 13:40:00,29.44,29.46,29.44,29.45,21400.0,18.4019,18.4144,18.4019,18.4082,21400.0
2010-12-06 13:50:00,29.45,29.45,29.44,29.45,13300.0,18.4082,18.4082,18.4019,18.4082,13300.0
2010-12-06 14:00:00,29.44,29.45,29.43,29.44,14600.0,18.4019,18.4082,18.3957,18.4019,14600.0
2010-12-06 14:10:00,29.43,29.44,29.41,29.42,18600.0,18.3957,18.4019,18.3832,18.3894,18600.0
2010-12-06 14:20:00,29.42,29.42,29.39,29.39,21900.0,18.3894,18.3894,18.3707,18.3707,21900.0
2010-12-06 14:30:00,29.4,29.45,29.39,29.45,26800.0,18.3769,18.4082,18.3707,18.4082,26800.0
2010-12-06 14:40:00,29.45,29.46,29.44,29.45,25400.0,18.4082,18.4144,18.4019,18.4082,25400.0
2010-12-06 14:50:00,29.45,29.46,29.44,29.45,11300.0,18.4082,18.4144,18.4019,18.4082,11300.0
2010-12-06 15:00:00,29.46,29.46,29.45,29.46,36100.0,18.4144,18.4144,18.4082,18.4144,36100.0
2010-12-06 15:10:00,29.46,29.47,29.45,29.47,39300.0,18.4144,18.4207,18.4082,18.4207,39300.0
2010-12-06 15:20:00,29.47,29.5,29.46,29.48,32900.0,18.4207,18.4394,18.4144,18.4269,32900.0
2010-12-06 15:30:00,29.48,29.49,29.45,29.48,44900.0,18.4269,18.4332,18.4082,18.4269,44900.0
2010-12-06 15:40:00,29.48,29.51,29.47,29.48,67300.0,18.4269,18.4457,18.4207,18.4269,67300.0
2010-12-06 15:50:00,29.48,29.49,29.46,29.49,132100.0,18.4269,18.4332,18.4144,18.4332,132100.0
2010-12-07 09:30:00,29.79,29.85,29.64,29.72,99000.0,18.6207,18.6582,18.5269,18.5769,99000.0
2010-12-07 09:40:00,29.73,29.87,29.73,29.87,53100.0,18.5832,18.6707,18.5832,18.6707,53100.0
2010-12-07 09:50:00,29.87,29.91,29.86,29.9,54300.0,18.6707,18.6957,18.6645,18.6895,54300.0
2010-12-07 10:00:00,29.9,29.9,29.86,29.87,51800.0,18.6895,18.6895,18.6645,18.6707,51800.0
2010-12-07 10:10:00,29.86,29.91,29.86,29.9,41500.0,18.6645,18.6957,18.6645,18.6895,41500.0
2010-12-07 10:20:00,29.89,29.96,29.89,29.94,59000.0,18.6832,18.727,18.6832,18.7145,59000.0
2010-12-07 10:30:00,29.94,30.0,29.91,29.99,80100.0,18.7145,18.752,18.6957,18.7457,80100.0
2010-12-07 10:40:00,29.99,30.07,29.99,30.06,73100.0,18.7457,18.7957,18.7457,18.7895,73100.0
2010-12-07 10:50:00,30.07,30.08,30.03,30.04,93000.0,18.7957,18.802,18.7707,18.777,93000.0
2010-12-07 11:00:00,30.04,30.04,30.03,30.04,56300.0,18.777,18.777,18.7707,18.777,56300.0
2010-12-07 11:10:00,30.04,30.13,30.03,30.1,65100.0,18.777,18.8332,18.7707,18.8145,65100.0
2010-12-07 11:20:00,30.11,30.17,30.11,30.16,116700.0,18.8207,18.8582,18.8207,18.852,116700.0
2010-12-07 11:30:00,30.17,30.22,30.16,30.16,130800.0,18.8582,18.8895,18.852,18.852,130800.0
2010-12-07 11:40:00,30.17,30.18,30.12,30.14,90100.0,18.8582,18.8645,18.827,18.8395,90100.0
2010-12-07 11:50:00,30.14,30.14,30.07,30.09,53500.0,18.8395,18.8395,18.7957,18.8082,53500.0
2010-12-07 12:00:00,30.09,30.09,30.04,30.07,59500.0,18.8082,18.8082,18.777,18.7957,59500.0
2010-12-07 12:10:00,30.07,30.12,30.06,30.09,59200.0,18.7957,18.827,18.7895,18.8082,59200.0
2010-12-07 12:20:00,30.09,30.12,30.09,30.12,56300.0,18.8082,18.827,18.8082,18.827,56300.0
2010-12-07 12:30:00,30.11,30.18,30.11,30.16,95300.0,18.8207,18.8645,18.8207,18.852,95300.0
2010-12-07 12:40:00,30.16,30.2,30.16,30.2,65500.0,18.852,18.877,18.852,18.877,65500.0
2010-12-07 12:50:00,30.19,30.24,30.19,30.24,41300.0,18.8707,18.902,18.8707,18.902,41300.0
2010-12-07 13:00:00,30.24,30.28,30.23,30.27,80400.0,18.902,18.927,18.8957,18.9207,80400.0
2010-12-07 13:10:00,30.27,30.34,30.27,30.33,111100.0,18.9207,18.9645,18.9207,18.9582,111100.0
2010-12-07 13:20:00,30.33,30.58,30.32,30.41,383000.0,18.9582,19.1145,18.952,19.0082,383000.0
2010-12-07 13:30:00,30.4,30.45,30.39,30.41,113000.0,19.002,19.0332,18.9957,19.0082,113000.0
2010-12-07 13:40:00,30.41,30.46,30.37,30.46,81700.0,19.0082,19.0395,18.9832,19.0395,81700.0
2010-12-07 13:50:00,30.45,30.5,30.43,30.5,60300.0,19.0332,19.0645,19.0207,19.0645,60300.0
2010-12-07 14:00:00,30.49,30.5,30.41,30.41,97100.0,19.0582,19.0645,19.0082,19.0082,97100.0
2010-12-07 14:10:00,30.42,30.42,30.33,30.35,108400.0,19.0145,19.0145,18.9582,18.9707,108400.0
2010-12-07 14:20:00,30.35,30.45,30.34,30.44,119600.0,18.9707,19.0332,18.9645,19.027,119600.0
2010-12-07 14:30:00,30.44,30.44,30.39,30.39,57500.0,19.027,19.027,18.9957,18.9957,57500.0
2010-12-07 14:40:00,30.39,30.39,30.36,30.39,61000.0,18.9957,18.9957,18.977,18.9957,61000.0
2010-12-07 14:50:00,30.38,30.39,30.18,30.19,104600.0,18.9895,18.9957,18.8645,18.8707,104600.0
2010-12-07 15:00:00,30.18,30.23,30.15,30.21,113800.0,18.8645,18.8957,18.8457,18.8832,113800.0
2010-12-07 15:10:00,30.21,30.25,30.15,30.15,91700.0,18.8832,18.9082,18.8457,18.8457,91700.0
2010-12-07 15:20:00,30.16,30.17,30.1,30.12,94700.0,18.852,18.8582,18.8145,18.827,94700.0
2010-12-07 15:30:00,30.11,30.12,30.08,30.12,127000.0,18.8207,18.827,18.802,18.827,127000.0
2010-12-07 15:40:00,30.12,30.13,30.07,30.12,161500.0,18.827,18.8332,18.7957,18.827,161500.0
2010-12-07 15:50:00,30.12,30.19,30.12,30.14,386100.0,18.827,18.8707,18.827,18.8395,386100.0
2010-12-08 09:30:00,30.26,30.33,30.15,30.29,94600.0,18.9145,18.9582,18.8457,18.9332,94600.0
2010-12-08 09:40:00,30.3,30.45,30.28,30.4,83300.0,18.9395,19.0332,18.927,19.002,83300.0
2010-12-08 09:50:00,30.4,30.44,30.39,30.42,38600.0,19.002,19.027,18.9957,19.0145,38600.0
2010-12-08 10:00:00,30.41,30.42,30.31,30.33,35300.0,19.0082,19.0145,18.9457,18.9582,35300.0
2010-12-08 10:10:00,30.33,30.33,30.26,30.27,30600.0,18.9582,18.9582,18.9145,18.9207,30600.0
2010-12-08 10:20:00,30.26,30.32,30.24,30.25,73300.0,18.9145,18.952,18.902,18.9082,73300.0
2010-12-08 10:30:00,30.24,30.25,30.15,30.16,76700.0,18.902,18.9082,18.8457,18.852,76700.0
2010-12-08 10:40:00,30.17,30.3,30.16,30.28,98700.0,18.8582,18.9395,18.852,18.927,98700.0
2010-12-08 10:50:00,30.27,30.32,30.25,30.27,116800.0,18.9207,18.952,18.9082,18.9207,116800.0
2010-12-08 11:00:00,30.27,30.34,30.26,30.31,53200.0,18.9207,18.9645,18.9145,18.9457,53200.0
2010-12-08 11:10:00,30.3,30.36,30.3,30.35,68700.0,18.9395,18.977,18.9395,18.9707,68700.0
2010-12-08 11:20:00,30.34,30.35,30.3,30.32,61500.0,18.9645,18.9707,18.9395,18.952,61500.0
2010-12-08 11:30:00,30.32,30.34,30.29,30.33,39900.0,18.952,18.9645,18.9332,18.9582,39900.0
2010-12-08 11:40:00,30.33,30.41,30.33,30.4,58900.0,18.9582,19.0082,18.9582,19.002,58900.0
2010-12-08 11:50:00,30.41,30.42,30.39,30.4,27400.0,19.0082,19.0145,18.9957,19.002,27400.0
2010-12-08 12:00:00,30.39,30.4,30.38,30.38,44500.0,18.9957,19.002,18.9895,18.9895,44500.0
2010-12-08 12:10:00,30.39,30.42,30.38,30.4,27400.0,18.9957,19.0145,18.9895,19.002,27400.0
2010-12-08 12:20:00,30.39,30.41,30.38,30.39,40100.0,18.9957,19.0082,18.9895,18.9957,40100.0
2010-12-08 12:30:00,30.39,30.4,30.35,30.35,60300.0,18.9957,19.002,18.9707,18.9707,60300.0
2010-12-08 12:40:00,30.35,30.39,30.35,30.37,61800.0,18.9707,18.9957,18.9707,18.9832,61800.0
2010-12-08 12:50:00,30.37,30.39,30.36,30.37,30100.0,18.9832,18.9957,18.977,18.9832,30100.0
2010-12-08 13:00:00,30.38,30.42,30.36,30.42,72300.0,18.9895,19.0145,18.977,19.0145,72300.0
2010-12-08 13:10:00,30.42,30.43,30.4,30.4,58800.0,19.0145,19.0207,19.002,19.002,58800.0
2010-12-08 13:20:00,30.4,30.41,30.36,30.4,87600.0,19.002,19.0082,18.977,19.002,87600.0
2010-12-08 13:30:00,30.4,30.44,30.39,30.44,50200.0,19.002,19.027,18.9957,19.027,50200.0
2010-12-08 13:40:00,30.44,30.54,30.44,30.53,116900.0,19.027,19.0895,19.027,19.0832,116900.0
2010-12-08 13:50:00,30.53,30.54,30.48,30.48,27900.0,19.0832,19.0895,19.052,19.052,27900.0
2010-12-08 14:00:00,30.48,30.51,30.46,30.5,58700.0,19.052,19.0707,19.0395,19.0645,58700.0
2010-12-08 14:10:00,30.51,30.51,30.49,30.5,43700.0,19.0707,19.0707,19.0582,19.0645,43700.0
2010-12-08 14:20:00,30.5,30.52,30.49,30.5,60100.0,19.0645,19.077,19.0582,19.0645,60100.0
2010-12-08 14:30:00,30.51,30.51,30.5,30.5,50800.0,19.0707,19.0707,19.0645,19.0645,50800.0
2010-12-08 14:40:00,30.5,30.51,30.49,30.5,49200.0,19.0645,19.0707,19.0582,19.0645,49200.0
2010-12-08 14:50:00,30.51,30.52,30.5,30.51,59500.0,19.0707,19.077,19.0645,19.0707,59500.0
2010-12-08 15:00:00,30.51,30.52,30.49,30.5,52600.0,19.0707,19.077,19.0582,19.0645,52600.0
2010-12-08 15:10:00,30.49,30.51,30.49,30.5,73800.0,19.0582,19.0707,19.0582,19.0645,73800.0
2010-12-08 15:20:00,30.5,30.52,30.49,30.51,100400.0,19.0645,19.077,19.0582,19.0707,100400.0
2010-12-08 15:30:00,30.51,30.51,30.5,30.5,138700.0,19.0707,19.0707,19.0645,19.0645,138700.0
2010-12-08 15:40:00,30.5,30.51,30.5,30.5,92700.0,19.0645,19.0707,19.0645,19.0645,92700.0
2010-12-08 15:50:00,30.5,30.51,30.5,30.5,179900.0,19.0645,19.0707,19.0645,19.0645,179900.0
2010-12-09 09:30:00,29.99,30.29,29.99,30.17,169600.0,18.7457,18.9332,18.7457,18.8582,169600.0
2010-12-09 09:40:00,30.16,30.19,30.1,30.13,78700.0,18.852,18.8707,18.8145,18.8332,78700.0
2010-12-09 09:50:00,30.13,30.17,30.07,30.15,87800.0,18.8332,18.8582,18.7957,18.8457,87800.0
2010-12-09 10:00:00,30.15,30.21,30.13,30.21,55900.0,18.8457,18.8832,18.8332,18.8832,55900.0
2010-12-09 10:10:00,30.21,30.29,30.2,30.29,75500.0,18.8832,18.9332,18.877,18.9332,75500.0
2010-12-09 10:20:00,30.29,30.29,30.13,30.14,75500.0,18.9332,18.9332,18.8332,18.8395,75500.0
2010-12-09 10:30:00,30.14,30.25,30.14,30.24,82400.0,18.8395,18.9082,18.8395,18.902,82400.0
2010-12-09 10:40:00,30.24,30.24,30.17,30.19,63900.0,18.902,18.902,18.8582,18.8707,63900.0
2010-12-09 10:50:00,30.19,30.2,30.1,30.15,68200.0,18.8707,18.877,18.8145,18.8457,68200.0
2010-12-09 11:00:00,30.15,30.16,30.09,30.14,70700.0,18.8457,18.852,18.8082,18.8395,70700.0
2010-12-09 11:10:00,30.13,30.21,30.13,30.21,44800.0,18.8332,18.8832,18.8332,18.8832,44800.0
2010-12-09 11:20:00,30.21,30.24,30.21,30.21,19400.0,18.8832,18.902,18.8832,18.8832,19400.0
2010-12-09 11:30:00,30.21,30.24,30.15,30.15,35100.0,18.8832,18.902,18.8457,18.8457,35100.0
2010-12-09 11:40:00,30.15,30.16,30.06,30.06,57800.0,18.8457,18.852,18.7895,18.7895,57800.0
2010-12-09 11:50:00,30.06,30.11,30.06,30.1,52800.0,18.7895,18.8207,18.7895,18.8145,52800.0
2010-12-09 12:00:00,30.11,30.12,30.1,30.11,24300.0,18.8207,18.827,18.8145,18.8207,24300.0
2010-12-09 12:10:00,30.11,30.12,30.11,30.12,13700.0,18.8207,18.827,18.8207,18.827,13700.0
2010-12-09 12:20:00,30.11,30.12,30.09,30.09,20400.0,18.8207,18.827,18.8082,18.8082,20400.0
2010-12-09 12:30:00,30.09,30.1,30.06,30.08,39700.0,18.8082,18.8145,18.7895,18.802,39700.0
2010-12-09 12:40:00,30.09,30.12,30.08,30.12,13700.0,18.8082,18.827,18.802,18.827,13700.0
2010-12-09 12:50:00,30.11,30.14,30.11,30.14,34100.0,18.8207,18.8395,18.8207,18.8395,34100.0
2010-12-09 13:00:00,30.13,30.17,30.07,30.07,106900.0,18.8332,18.8582,18.7957,18.7957,106900.0
2010-12-09 13:10:00,30.07,30.08,30.07,30.08,33800.0,18.7957,18.802,18.7957,18.802,33800.0
2010-12-09 13:20:00,30.08,30.08,30.02,30.03,83500.0,18.802,18.802,18.7645,18.7707,83500.0
2010-12-09 13:30:00,30.03,30.03,29.95,29.97,69600.0,18.7707,18.7707,18.7207,18.7332,69600.0
2010-12-09 13:40:00,29.97,30.03,29.97,30.03,50300.0,18.7332,18.7707,18.7332,18.7707,50300.0
2010-12-09 13:50:00,30.03,30.08,30.03,30.08,38100.0,18.7707,18.802,18.7707,18.802,38100.0
2010-12-09 14:00:00,30.07,30.09,30.03,30.04,60500.0,18.7957,18.8082,18.7707,18.777,60500.0
2010-12-09 14:10:00,30.04,30.06,30.04,30.05,22600.0,18.777,18.7895,18.777,18.7832,22600.0
2010-12-09 14:20:00,30.05,30.06,30.04,30.04,40100.0,18.7832,18.7895,18.777,18.777,40100.0
2010-12-09 14:30:00,30.05,30.06,30.03,30.03,36400.0,18.7832,18.7895,18.7707,18.7707,36400.0
2010-12-09 14:40:00,30.03,30.04,29.99,29.99,91700.0,18.7707,18.777,18.7457,18.7457,91700.0
2010-12-09 14:50:00,30.0,30.02,29.99,30.01,40400.0,18.752,18.7645,18.7457,18.7582,40400.0
2010-12-09 15:00:00,30.01,30.01,29.97,29.99,154400.0,18.7582,18.7582,18.7332,18.7457,154400.0
2010-12-09 15:10:00,29.99,30.01,29.98,30.0,101100.0,18.7457,18.7582,18.7395,18.752,101100.0
2010-12-09 15:20:00,30.0,30.0,29.99,30.0,37000.0,18.752,18.752,18.7457,18.752,37000.0
2010-12-09 15:30:00,30.0,30.01,29.96,30.0,218300.0,18.752,18.7582,18.727,18.752,218300.0
2010-12-09 15:40:00,30.01,30.07,30.0,30.06,596000.0,18.7582,18.7957,18.752,18.7895,596000.0
2010-12-09 15:50:00,30.06,30.06,30.0,30.04,309400.0,18.7895,18.7895,18.752,18.777,309400.0
2010-12-10 09:30:00,30.09,30.13,29.99,30.12,87600.0,18.8082,18.8332,18.7457,18.827,87600.0
2010-12-10 09:40:00,30.12,30.17,30.11,30.13,40500.0,18.827,18.8582,18.8207,18.8332,40500.0
2010-12-10 09:50:00,30.12,30.2,30.04,30.05,42100.0,18.827,18.877,18.777,18.7832,42100.0
2010-12-10 10:00:00,30.05,30.09,30.03,30.05,31500.0,18.7832,18.8082,18.7707,18.7832,31500.0
2010-12-10 10:10:00,30.05,30.06,30.01,30.05,27800.0,18.7832,18.7895,18.7582,18.7832,27800.0
2010-12-10 10:20:00,30.04,30.14,30.04,30.14,29200.0,18.777,18.8395,18.777,18.8395,29200.0
2010-12-10 10:30:00,30.14,30.17,30.09,30.15,40800.0,18.8395,18.8582,18.8082,18.8457,40800.0
2010-12-10 10:40:00,30.15,30.2,30.14,30.16,37000.0,18.8457,18.877,18.8395,18.852,37000.0
2010-12-10 10:50:00,30.15,30.15,30.12,30.13,25400.0,18.8457,18.8457,18.827,18.8332,25400.0
2010-12-10 11:00:00,30.13,30.16,30.12,30.16,19900.0,18.8332,18.852,18.827,18.852,19900.0
2010-12-10 11:10:00,30.16,30.16,30.13,30.13,29400.0,18.852,18.852,18.8332,18.8332,29400.0
2010-12-10 11:20:00,30.14,30.14,30.13,30.13,12200.0,18.8395,18.8395,18.8332,18.8332,12200.0
2010-12-10 11:30:00,30.14,30.17,30.13,30.17,25200.0,18.8395,18.8582,18.8332,18.8582,25200.0
2010-12-10 11:40:00,30.16,30.2,30.16,30.18,27500.0,18.852,18.877,18.852,18.8645,27500.0
2010-12-10 11:50:00,30.18,30.22,30.18,30.21,42300.0,18.8645,18.8895,18.8645,18.8832,42300.0
2010-12-10 12:00:00,30.22,30.25,30.21,30.24,34600.0,18.8895,18.9082,18.8832,18.902,34600.0
2010-12-10 12:10:00,30.23,30.27,30.23,30.26,34400.0,18.8957,18.9207,18.8957,18.9145,34400.0
2010-12-10 12:20:00,30.26,30.28,30.26,30.28,22700.0,18.9145,18.927,18.9145,18.927,22700.0
2010-12-10 12:30:00,30.27,30.29,30.27,30.29,29600.0,18.9207,18.9332,18.9207,18.9332,29600.0
2010-12-10 12:40:00,30.29,30.36,30.29,30.35,51100.0,18.9332,18.977,18.9332,18.9707,51100.0
2010-12-10 12:50:00,30.36,30.38,30.34,30.36,33200.0,18.977,18.9895,18.9645,18.977,33200.0
2010-12-10 13:00:00,30.36,30.37,30.36,30.37,25600.0,18.977,18.9832,18.977,18.9832,25600.0
2010-12-10 13:10:00,30.38,30.41,30.38,30.39,37900.0,18.9895,19.0082,18.9895,18.9957,37900.0
2010-12-10 13:20:00,30.39,30.42,30.38,30.41,42200.0,18.9957,19.0145,18.9895,19.0082,42200.0
2010-12-10 13:30:00,30.42,30.42,30.39,30.4,36300.0,19.0145,19.0145,18.9957,19.002,36300.0
2010-12-10 13:40:00,30.4,30.43,30.38,30.38,63300.0,19.002,19.0207,18.9895,18.9895,63300.0
2010-12-10 13:50:00,30.38,30.42,30.38,30.42,21800.0,18.9895,19.0145,18.9895,19.0145,21800.0
2010-12-10 14:00:00,30.41,30.42,30.39,30.39,33900.0,19.0082,19.0145,18.9957,18.9957,33900.0
2010-12-10 14:10:00,30.4,30.4,30.36,30.37,15200.0,19.002,19.002,18.977,18.9832,15200.0
2010-12-10 14:20:00,30.37,30.39,30.37,30.39,29100.0,18.9832,18.9957,18.9832,18.9957,29100.0
2010-12-10 14:30:00,30.38,30.39,30.38,30.39,24600.0,18.9895,18.9957,18.9895,18.9957,24600.0
2010-12-10 14:40:00,30.39,30.39,30.38,30.39,24400.0,18.9957,18.9957,18.9895,18.9957,24400.0
2010-12-10 14:50:00,30.39,30.41,30.39,30.4,38400.0,18.9957,19.0082,18.9957,19.002,38400.0
2010-12-10 15:00:00,30.4,30.4,30.34,30.35,61200.0,19.002,19.002,18.9645,18.9707,61200.0
2010-12-10 15:10:00,30.35,30.35,30.27,30.3,91000.0,18.9707,18.9707,18.9207,18.9395,91000.0
2010-12-10 15:20:00,30.3,30.32,30.29,30.32,47200.0,18.9395,18.952,18.9332,18.952,47200.0
2010-12-10 15:30:00,30.32,30.36,30.32,30.34,81400.0,18.952,18.977,18.952,18.9645,81400.0
2010-12-10 15:40:00,30.34,30.35,30.29,30.3,84600.0,18.9645,18.9707,18.9332,18.9395,84600.0
2010-12-10 15:50:00,30.3,30.37,30.3,30.34,241700.0,18.9395,18.9832,18.9395,18.9645,241700.0
2010-12-13 09:30:00,30.53,30.53,30.15,30.42,127600.0,19.0832,19.0832,18.8457,19.0145,127600.0
2010-12-13 09:40:00,30.42,30.45,30.34,30.4,52100.0,19.0145,19.0332,18.9645,19.002,52100.0
2010-12-13 09:50:00,30.4,30.42,30.36,30.37,35300.0,19.002,19.0145,18.977,18.9832,35300.0
2010-12-13 10:00:00,30.38,30.47,30.38,30.44,39900.0,18.9895,19.0457,18.9895,19.027,39900.0
2010-12-13 10:10:00,30.44,30.48,30.42,30.47,28300.0,19.027,19.052,19.0145,19.0457,28300.0
2010-12-13 10:20:00,30.47,30.5,30.47,30.5,45500.0,19.0457,19.0645,19.0457,19.0645,45500.0
2010-12-13 10:30:00,30.49,30.5,30.47,30.48,46700.0,19.0582,19.0645,19.0457,19.052,46700.0
2010-12-13 10:40:00,30.47,30.49,30.43,30.46,39500.0,19.0457,19.0582,19.0207,19.0395,39500.0
2010-12-13 10:50:00,30.46,30.49,30.44,30.48,47900.0,19.0395,19.0582,19.027,19.052,47900.0
2010-12-13 11:00:00,30.47,30.5,30.45,30.47,536800.0,19.0457,19.0645,19.0332,19.0457,536800.0
2010-12-13 11:10:00,30.48,30.54,30.48,30.54,74100.0,19.052,19.0895,19.052,19.0895,74100.0
2010-12-13 11:20:00,30.53,30.54,30.5,30.54,82300.0,19.0832,19.0895,19.0645,19.0895,82300.0
2010-12-13 11:30:00,30.54,30.58,30.52,30.55,70200.0,19.0895,19.1145,19.077,19.0957,70200.0
2010-12-13 11:40:00,30.55,30.61,30.54,30.59,62900.0,19.0957,19.1333,19.0895,19.1208,62900.0
2010-12-13 11:50:00,30.6,30.61,30.58,30.6,67800.0,19.127,19.1333,19.1145,19.127,67800.0
2010-12-13 12:00:00,30.6,30.61,30.58,30.58,30100.0,19.127,19.1333,19.1145,19.1145,30100.0
2010-12-13 12:10:00,30.57,30.6,30.56,30.58,22200.0,19.1082,19.127,19.102,19.1145,22200.0
2010-12-13 12:20:00,30.57,30.59,30.56,30.57,35500.0,19.1082,19.1208,19.102,19.1082,35500.0
2010-12-13 12:30:00,30.56,30.59,30.56,30.57,27400.0,19.102,19.1208,19.102,19.1082,27400.0
2010-12-13 12:40:00,30.57,30.58,30.56,30.56,23700.0,19.1082,19.1145,19.102,19.102,23700.0
2010-12-13 12:50:00,30.55,30.57,30.55,30.56,13200.0,19.0957,19.1082,19.0957,19.102,13200.0
2010-12-13 13:00:00,30.56,30.58,30.55,30.55,32600.0,19.102,19.1145,19.0957,19.0957,32600.0
2010-12-13 13:10:00,30.55,30.58,30.55,30.55,47900.0,19.0957,19.1145,19.0957,19.0957,47900.0
2010-12-13 13:20:00,30.55,30.58,30.55,30.57,42400.0,19.0957,19.1145,19.0957,19.1082,42400.0
2010-12-13 13:30:00,30.56,30.57,30.54,30.57,98100.0,19.102,19.1082,19.0895,19.1082,98100.0
2010-12-13 13:40:00,30.57,30.57,30.55,30.56,39400.0,19.1082,19.1082,19.0957,19.102,39400.0
2010-12-13 13:50:00,30.56,30.57,30.54,30.57,108000.0,19.102,19.1082,19.0895,19.1082,108000.0
2010-12-13 14:00:00,30.57,30.63,30.57,30.63,52700.0,19.1082,19.1458,19.1082,19.1458,52700.0
2010-12-13 14:10:00,30.63,30.65,30.62,30.64,68900.0,19.1458,19.1583,19.1395,19.152,68900.0
2010-12-13 14:20:00,30.63,30.64,30.61,30.63,28600.0,19.1458,19.152,19.1333,19.1458,28600.0
2010-12-13 14:30:00,30.63,30.63,30.58,30.6,62700.0,19.1458,19.1458,19.1145,19.127,62700.0
2010-12-13 14:40:00,30.6,30.61,30.58,30.61,60900.0,19.127,19.1333,19.1145,19.1333,60900.0
2010-12-13 14:50:00,30.62,30.63,30.61,30.61,77100.0,19.1395,19.1458,19.1333,19.1333,77100.0
2010-12-13 15:00:00,30.62,30.62,30.61,30.62,48100.0,19.1395,19.1395,19.1333,19.1395,48100.0
2010-12-13 15:10:00,30.61,30.63,30.61,30.62,47800.0,19.1333,19.1458,19.1333,19.1395,47800.0
2010-12-13 15:20:00,30.63,30.63,30.61,30.62,92500.0,19.1458,19.1458,19.1333,19.1395,92500.0
2010-12-13 15:30:00,30.61,30.63,30.58,30.58,96900.0,19.1333,19.1458,19.1145,19.1145,96900.0
2010-12-13 15:40:00,30.58,30.59,30.46,30.49,405600.0,19.1145,19.1208,19.0395,19.0582,405600.0
2010-12-13 15:50:00,30.49,30.51,30.48,30.5,217800.0,19.0582,19.0707,19.052,19.0645,217800.0
2010-12-14 09:30:00,30.51,30.74,30.42,30.65,105200.0,19.0707,19.2145,19.0145,19.1583,105200.0
2010-12-14 09:40:00,30.64,30.65,30.56,30.58,58800.0,19.152,19.1583,19.102,19.1145,58800.0
2010-12-14 09:50:00,30.56,30.59,30.48,30.5,83400.0,19.102,19.1208,19.052,19.0645,83400.0
2010-12-14 10:00:00,30.5,30.62,30.48,30.6,94600.0,19.0645,19.1395,19.052,19.127,94600.0
2010-12-14 10:10:00,30.6,30.62,30.55,30.56,126900.0,19.127,19.1395,19.0957,19.102,126900.0
2010-12-14 10:20:00,30.57,30.63,30.56,30.6,58200.0,19.1082,19.1458,19.102,19.127,58200.0
2010-12-14 10:30:00,30.6,30.6,30.5,30.52,111100.0,19.127,19.127,19.0645,19.077,111100.0
2010-12-14 10:40:00,30.51,30.56,30.51,30.55,43300.0,19.0707,19.102,19.0707,19.0957,43300.0
2010-12-14 10:50:00,30.55,30.63,30.5,30.61,347100.0,19.0957,19.1458,19.0645,19.1333,347100.0
2010-12-14 11:00:00,30.6,30.73,30.6,30.69,76600.0,19.127,19.2083,19.127,19.1833,76600.0
2010-12-14 11:10:00,30.68,30.73,30.68,30.7,58700.0,19.177,19.2083,19.177,19.1895,58700.0
2010-12-14 11:20:00,30.7,30.71,30.66,30.69,31700.0,19.1895,19.1958,19.1645,19.1833,31700.0
2010-12-14 11:30:00,30.69,30.71,30.68,30.7,21400.0,19.1833,19.1958,19.177,19.1895,21400.0
2010-12-14 11:40:00,30.7,30.71,30.69,30.7,30800.0,19.1895,19.1958,19.1833,19.1895,30800.0
2010-12-14 11:50:00,30.7,30.72,30.7,30.7,40600.0,19.1895,19.202,19.1895,19.1895,40600.0
2010-12-14 12:00:00,30.7,30.7,30.68,30.69,22800.0,19.1895,19.1895,19.177,19.1833,22800.0
2010-12-14 12:10:00,30.69,30.7,30.65,30.66,137700.0,19.1833,19.1895,19.1583,19.1645,137700.0
2010-12-14 12:20:00,30.65,30.66,30.65,30.66,19100.0,19.1583,19.1645,19.1583,19.1645,19100.0
2010-12-14 12:30:00,30.65,30.65,30.61,30.63,36600.0,19.1583,19.1583,19.1333,19.1458,36600.0
2010-12-14 12:40:00,30.64,30.66,30.61,30.66,79000.0,19.152,19.1645,19.1333,19.1645,79000.0
2010-12-14 12:50:00,30.65,30.67,30.62,30.65,46500.0,19.1583,19.1708,19.1395,19.1583,46500.0
2010-12-14 13:00:00,30.65,30.65,30.62,30.63,20700.0,19.1583,19.1583,19.1395,19.1458,20700.0
2010-12-14 13:10:00,30.62,30.63,30.6,30.62,19000.0,19.1395,19.1458,19.127,19.1395,19000.0
2010-12-14 13:20:00,30.63,30.64,30.62,30.64,15500.0,19.1458,19.152,19.1395,19.152,15500.0
2010-12-14 13:30:00,30.63,30.64,30.58,30.6,45900.0,19.1458,19.152,19.1145,19.127,45900.0
2010-12-14 13:40:00,30.6,30.63,30.6,30.6,26300.0,19.127,19.1458,19.127,19.127,26300.0
2010-12-14 13:50:00,30.6,30.61,30.59,30.59,17700.0,19.127,19.1333,19.1208,19.1208,17700.0
2010-12-14 14:00:00,30.59,30.59,30.57,30.59,62200.0,19.1208,19.1208,19.1082,19.1208,62200.0
2010-12-14 14:10:00,30.58,30.66,30.56,30.62,77700.0,19.1145,19.1645,19.102,19.1395,77700.0
2010-12-14 14:20:00,30.62,30.64,30.57,30.59,31100.0,19.1395,19.152,19.1082,19.1208,31100.0
2010-12-14 14:30:00,30.59,30.64,30.55,30.55,54600.0,19.1208,19.152,19.0957,19.0957,54600.0
2010-12-14 14:40:00,30.55,30.56,30.52,30.53,87200.0,19.0957,19.102,19.077,19.0832,87200.0
2010-12-14 14:50:00,30.53,30.53,30.48,30.52,93000.0,19.0832,19.0832,19.052,19.077,93000.0
2010-12-14 15:00:00,30.53,30.53,30.51,30.53,29400.0,19.0832,19.0832,19.0707,19.0832,29400.0
2010-12-14 15:10:00,30.52,30.54,30.5,30.5,34800.0,19.077,19.0895,19.0645,19.0645,34800.0
2010-12-14 15:20:00,30.5,30.54,30.49,30.54,62700.0,19.0645,19.0895,19.0582,19.0895,62700.0
2010-12-14 15:30:00,30.54,30.54,30.48,30.49,58200.0,19.0895,19.0895,19.052,19.0582,58200.0
2010-12-14 15:40:00,30.48,30.56,30.48,30.5,153000.0,19.052,19.102,19.052,19.0645,153000.0
2010-12-14 15:50:00,30.51,30.56,30.5,30.55,163200.0,19.0707,19.102,19.0645,19.0957,163200.0
2010-12-15 09:30:00,30.55,30.62,30.41,30.43,70400.0,19.0957,19.1395,19.0082,19.0207,70400.0
2010-12-15 09:40:00,30.43,30.49,30.37,30.48,58000.0,19.0207,19.0582,18.9832,19.052,58000.0
2010-12-15 09:50:00,30.48,30.55,30.48,30.52,30200.0,19.052,19.0957,19.052,19.077,30200.0
2010-12-15 10:00:00,30.52,30.54,30.51,30.52,19300.0,19.077,19.0895,19.0707,19.077,19300.0
2010-12-15 10:10:00,30.52,30.65,30.52,30.6,45900.0,19.077,19.1583,19.077,19.127,45900.0
2010-12-15 10:20:00,30.6,30.61,30.52,30.52,39000.0,19.127,19.1333,19.077,19.077,39000.0
2010-12-15 10:30:00,30.53,30.54,30.49,30.53,40900.0,19.0832,19.0895,19.0582,19.0832,40900.0
2010-12-15 10:40:00,30.53,30.57,30.52,30.56,31700.0,19.0832,19.1082,19.077,19.102,31700.0
2010-12-15 10:50:00,30.55,30.56,30.49,30.49,40800.0,19.0957,19.102,19.0582,19.0582,40800.0
2010-12-15 11:00:00,30.5,30.55,30.49,30.55,31300.0,19.0645,19.0957,19.0582,19.0957,31300.0
2010-12-15 11:10:00,30.54,30.54,30.44,30.47,30300.0,19.0895,19.0895,19.027,19.0457,30300.0
2010-12-15 11:20:00,30.48,30.48,30.41,30.42,43900.0,19.052,19.052,19.0082,19.0145,43900.0
2010-12-15 11:30:00,30.42,30.44,30.42,30.43,42500.0,19.0145,19.027,19.0145,19.0207,42500.0
2010-12-15 11:40:00,30.43,30.45,30.43,30.44,12800.0,19.0207,19.0332,19.0207,19.027,12800.0
2010-12-15 11:50:00,30.45,30.48,30.43,30.46,22800.0,19.0332,19.052,19.0207,19.0395,22800.0
2010-12-15 12:00:00,30.46,30.49,30.46,30.49,22800.0,19.0395,19.0582,19.0395,19.0582,22800.0
2010-12-15 12:10:00,30.48,30.49,30.47,30.48,20600.0,19.052,19.0582,19.0457,19.052,20600.0
2010-12-15 12:20:00,30.47,30.48,30.44,30.45,34300.0,19.0457,19.052,19.027,19.0332,34300.0
2010-12-15 12:30:00,30.45,30.45,30.44,30.45,9500.0,19.0332,19.0332,19.027,19.0332,9500.0
2010-12-15 12:40:00,30.45,30.45,30.37,30.38,50400.0,19.0332,19.0332,18.9832,18.9895,50400.0
2010-12-15 12:50:00,30.38,30.38,30.32,30.35,91400.0,18.9895,18.9895,18.952,18.9707,91400.0
2010-12-15 13:00:00,30.37,30.37,30.31,30.32,25100.0,18.9832,18.9832,18.9457,18.952,25100.0
2010-12-15 13:10:00,30.32,30.4,30.32,30.4,24300.0,18.952,19.002,18.952,19.002,24300.0
2010-12-15 13:20:00,30.39,30.4,30.33,30.35,37300.0,18.9957,19.002,18.9582,18.9707,37300.0
2010-12-15 13:30:00,30.35,30.37,30.34,30.35,25700.0,18.9707,18.9832,18.9645,18.9707,25700.0
2010-12-15 13:40:00,30.35,30.39,30.35,30.39,13000.0,18.9707,18.9957,18.9707,18.9957,13000.0
2010-12-15 13:50:00,30.38,30.44,30.38,30.42,32100.0,18.9895,19.027,18.9895,19.0145,32100.0
2010-12-15 14:00:00,30.43,30.43,30.4,30.4,25500.0,19.0207,19.0207,19.002,19.002,25500.0
2010-12-15 14:10:00,30.41,30.41,30.38,30.39,35100.0,19.0082,19.0082,18.9895,18.9957,35100.0
2010-12-15 14:20:00,30.39,30.39,30.29,30.29,75600.0,18.9957,18.9957,18.9332,18.9332,75600.0
2010-12-15 14:30:00,30.29,30.29,30.22,30.24,71400.0,18.9332,18.9332,18.8895,18.902,71400.0
2010-12-15 14:40:00,30.25,30.26,30.24,30.25,65600.0,18.9082,18.9145,18.902,18.9082,65600.0
2010-12-15 14:50:00,30.24,30.25,30.18,30.2,66800.0,18.902,18.9082,18.8645,18.877,66800.0
2010-12-15 15:00:00,30.2,30.23,30.2,30.22,143700.0,18.877,18.8957,18.877,18.8895,143700.0
2010-12-15 15:10:00,30.22,30.26,30.22,30.25,45700.0,18.8895,18.9145,18.8895,18.9082,45700.0
2010-12-15 15:20:00,30.25,30.29,30.24,30.29,86500.0,18.9082,18.9332,18.902,18.9332,86500.0
2010-12-15 15:30:00,30.28,30.35,30.27,30.33,142400.0,18.927,18.9707,18.9207,18.9582,142400.0
2010-12-15 15:40:00,30.33,30.34,30.24,30.26,205700.0,18.9582,18.9645,18.902,18.9145,205700.0
2010-12-15 15:50:00,30.26,30.27,30.23,30.26,257300.0,18.9145,18.9207,18.8957,18.9145,257300.0
2010-12-16 09:30:00,30.25,30.33,30.21,30.23,116900.0,18.9082,18.9582,18.8832,18.8957,116900.0
2010-12-16 09:40:00,30.23,30.25,30.21,30.22,71600.0,18.8957,18.9082,18.8832,18.8895,71600.0
2010-12-16 09:50:00,30.22,30.25,30.17,30.18,73100.0,18.8895,18.9082,18.8582,18.8645,73100.0
2010-12-16 10:00:00,30.19,30.28,30.15,30.25,89800.0,18.8707,18.927,18.8457,18.9082,89800.0
2010-12-16 10:10:00,30.25,30.32,30.24,30.32,40700.0,18.9082,18.952,18.902,18.952,40700.0
2010-12-16 10:20:00,30.32,30.36,30.32,30.32,29900.0,18.952,18.977,18.952,18.952,29900.0
2010-12-16 10:30:00,30.33,30.4,30.32,30.37,44800.0,18.9582,19.002,18.952,18.9832,44800.0
2010-12-16 10:40:00,30.38,30.4,30.37,30.39,36900.0,18.9895,19.002,18.9832,18.9957,36900.0
2010-12-16 10:50:00,30.39,30.42,30.36,30.41,28100.0,18.9957,19.0145,18.977,19.0082,28100.0
2010-12-16 11:00:00,30.41,30.43,30.4,30.43,30000.0,19.0082,19.0207,19.002,19.0207,30000.0
2010-12-16 11:10:00,30.43,30.57,30.43,30.57,100500.0,19.0207,19.1082,19.0207,19.1082,100500.0
2010-12-16 11:20:00,30.57,30.62,30.56,30.61,57700.0,19.1082,19.1395,19.102,19.1333,57700.0
2010-12-16 11:30:00,30.6,30.61,30.58,30.59,31700.0,19.127,19.1333,19.1145,19.1208,31700.0
2010-12-16 11:40:00,30.58,30.66,30.58,30.64,62200.0,19.1145,19.1645,19.1145,19.152,62200.0
2010-12-16 11:50:00,30.63,30.65,30.61,30.62,52700.0,19.1458,19.1583,19.1333,19.1395,52700.0
2010-12-16 12:00:00,30.61,30.63,30.58,30.62,28000.0,19.1333,19.1458,19.1145,19.1395,28000.0
2010-12-16 12:10:00,30.62,30.64,30.61,30.61,37400.0,19.1395,19.152,19.1333,19.1333,37400.0
2010-12-16 12:20:00,30.61,30.62,30.6,30.62,28600.0,19.1333,19.1395,19.127,19.1395,28600.0
2010-12-16 12:30:00,30.63,30.66,30.63,30.65,46000.0,19.1458,19.1645,19.1458,19.1583,46000.0
2010-12-16 12:40:00,30.66,30.72,30.65,30.72,61900.0,19.1645,19.202,19.1583,19.202,61900.0
2010-12-16 12:50:00,30.72,30.77,30.72,30.76,57100.0,19.202,19.2333,19.202,19.227,57100.0
2010-12-16 13:00:00,30.76,30.77,30.68,30.68,45900.0,19.227,19.2333,19.177,19.177,45900.0
2010-12-16 13:10:00,30.68,30.69,30.63,30.64,56800.0,19.177,19.1833,19.1458,19.152,56800.0
2010-12-16 13:20:00,30.64,30.68,30.63,30.66,57100.0,19.152,19.177,19.1458,19.1645,57100.0
2010-12-16 13:30:00,30.65,30.66,30.61,30.65,19300.0,19.1583,19.1645,19.1333,19.1583,19300.0
2010-12-16 13:40:00,30.65,30.7,30.65,30.69,42400.0,19.1583,19.1895,19.1583,19.1833,42400.0
2010-12-16 13:50:00,30.7,30.7,30.66,30.66,30300.0,19.1895,19.1895,19.1645,19.1645,30300.0
2010-12-16 14:00:00,30.67,30.71,30.66,30.71,62800.0,19.1708,19.1958,19.1645,19.1958,62800.0
2010-12-16 14:10:00,30.7,30.71,30.69,30.7,103800.0,19.1895,19.1958,19.1833,19.1895,103800.0
2010-12-16 14:20:00,30.7,30.76,30.7,30.76,200400.0,19.1895,19.227,19.1895,19.227,200400.0
2010-12-16 14:30:00,30.76,30.82,30.75,30.81,141800.0,19.227,19.2645,19.2208,19.2583,141800.0
2010-12-16 14:40:00,30.81,30.83,30.79,30.81,91100.0,19.2583,19.2708,19.2458,19.2583,91100.0
2010-12-16 14:50:00,30.81,30.81,30.76,30.76,55300.0,19.2583,19.2583,19.227,19.227,55300.0
2010-12-16 15:00:00,30.76,30.85,30.75,30.85,173100.0,19.227,19.2833,19.2208,19.2833,173100.0
2010-12-16 15:10:00,30.84,30.89,30.84,30.85,69300.0,19.277,19.3083,19.277,19.2833,69300.0
2010-12-16 15:20:00,30.84,30.84,30.75,30.78,80900.0,19.277,19.277,19.2208,19.2395,80900.0
2010-12-16 15:30:00,30.78,30.87,30.77,30.87,136500.0,19.2395,19.2958,19.2333,19.2958,136500.0
2010-12-16 15:40:00,30.86,30.87,30.73,30.73,108100.0,19.2895,19.2958,19.2083,19.2083,108100.0
2010-12-16 15:50:00,30.73,30.8,30.73,30.78,292200.0,19.2083,19.252,19.2083,19.2395,292200.0
2010-12-17 09:30:00,30.84,30.96,30.73,30.96,1156300.0,19.277,19.352,19.2083,19.352,1156300.0
2010-12-17 09:40:00,30.95,30.95,30.62,30.64,232400.0,19.3458,19.3458,19.1395,19.152,232400.0
2010-12-17 09:50:00,30.64,30.75,30.62,30.75,28900.0,19.152,19.2208,19.1395,19.2208,28900.0
2010-12-17 10:00:00,30.75,30.78,30.74,30.74,29000.0,19.2208,19.2395,19.2145,19.2145,29000.0
2010-12-17 10:10:00,30.74,30.8,30.73,30.79,37800.0,19.2145,19.252,19.2083,19.2458,37800.0
2010-12-17 10:20:00,30.79,30.87,30.78,30.87,59000.0,19.2458,19.2958,19.2395,19.2958,59000.0
2010-12-17 10:30:00,30.86,30.87,30.82,30.84,46200.0,19.2895,19.2958,19.2645,19.277,46200.0
2010-12-17 10:40:00,30.85,30.87,30.81,30.87,42600.0,19.2833,19.2958,19.2583,19.2958,42600.0
2010-12-17 10:50:00,30.87,30.87,30.82,30.84,43600.0,19.2958,19.2958,19.2645,19.277,43600.0
2010-12-17 11:00:00,30.85,30.9,30.83,30.9,34700.0,19.2833,19.3145,19.2708,19.3145,34700.0
2010-12-17 11:10:00,30.89,30.9,30.85,30.86,38200.0,19.3083,19.3145,19.2833,19.2895,38200.0
2010-12-17 11:20:00,30.87,30.94,30.86,30.93,81500.0,19.2958,19.3395,19.2895,19.3333,81500.0
2010-12-17 11:30:00,30.94,30.99,30.93,30.99,35600.0,19.3395,19.3708,19.3333,19.3708,35600.0
2010-12-17 11:40:00,30.99,31.07,30.99,31.06,123400.0,19.3708,19.4208,19.3708,19.4145,123400.0
2010-12-17 11:50:00,31.05,31.06,31.03,31.05,27100.0,19.4083,19.4145,19.3958,19.4083,27100.0
2010-12-17 12:00:00,31.04,31.08,31.04,31.04,48900.0,19.402,19.427,19.402,19.402,48900.0
2010-12-17 12:10:00,31.04,31.07,31.01,31.03,58500.0,19.402,19.4208,19.3833,19.3958,58500.0
2010-12-17 12:20:00,31.04,31.06,31.02,31.06,43700.0,19.402,19.4145,19.3895,19.4145,43700.0
2010-12-17 12:30:00,31.06,31.07,31.04,31.07,47600.0,19.4145,19.4208,19.402,19.4208,47600.0
2010-12-17 12:40:00,31.06,31.06,31.01,31.02,63800.0,19.4145,19.4145,19.3833,19.3895,63800.0
2010-12-17 12:50:00,31.02,31.04,31.0,31.03,99300.0,19.3895,19.402,19.377,19.3958,99300.0
2010-12-17 13:00:00,31.02,31.08,31.02,31.07,43600.0,19.3895,19.427,19.3895,19.4208,43600.0
2010-12-17 13:10:00,31.08,31.08,31.04,31.06,47200.0,19.427,19.427,19.402,19.4145,47200.0
2010-12-17 13:20:00,31.07,31.07,31.02,31.03,28200.0,19.4208,19.4208,19.3895,19.3958,28200.0
2010-12-17 13:30:00,31.03,31.03,31.02,31.03,19300.0,19.3958,19.3958,19.3895,19.3958,19300.0
2010-12-17 13:40:00,31.02,31.06,31.0,31.06,99500.0,19.3895,19.4145,19.377,19.4145,99500.0
2010-12-17 13:50:00,31.06,31.1,30.99,31.01,139200.0,19.4145,19.4395,19.3708,19.3833,139200.0
2010-12-17 14:00:00,31.02,31.03,30.96,30.96,28000.0,19.3895,19.3958,19.352,19.352,28000.0
2010-12-17 14:10:00,30.96,31.01,30.95,31.01,27100.0,19.352,19.3833,19.3458,19.3833,27100.0
2010-12-17 14:20:00,31.01,31.01,31.0,31.01,31800.0,19.3833,19.3833,19.377,19.3833,31800.0
2010-12-17 14:30:00,31.0,31.06,31.0,31.05,37200.0,19.377,19.4145,19.377,19.4083,37200.0
2010-12-17 14:40:00,31.06,31.06,30.99,31.01,84400.0,19.4145,19.4145,19.3708,19.3833,84400.0
2010-12-17 14:50:00,31.01,31.01,31.0,31.01,32200.0,19.3833,19.3833,19.377,19.3833,32200.0
2010-12-17 15:00:00,31.0,31.01,31.0,31.01,22000.0,19.377,19.3833,19.377,19.3833,22000.0
2010-12-17 15:10:00,31.0,31.01,30.95,30.97,73000.0,19.377,19.3833,19.3458,19.3583,73000.0
2010-12-17 15:20:00,30.98,31.06,30.97,31.06,79600.0,19.3645,19.4145,19.3583,19.4145,79600.0
2010-12-17 15:30:00,31.06,31.08,31.05,31.05,89000.0,19.4145,19.427,19.4083,19.4083,89000.0
2010-12-17 15:40:00,31.05,31.05,31.01,31.02,53600.0,19.4083,19.4083,19.3833,19.3895,53600.0
2010-12-17 15:50:00,31.01,31.03,30.99,31.02,186800.0,19.3833,19.3958,19.3708,19.3895,186800.0
2010-12-20 09:30:00,31.35,31.37,31.11,31.21,144400.0,19.5958,19.6083,19.4458,19.5083,144400.0
2010-12-20 09:40:00,31.2,31.24,31.09,31.11,177900.0,19.502,19.527,19.4333,19.4458,177900.0
2010-12-20 09:50:00,31.11,31.12,31.0,31.01,53900.0,19.4458,19.452,19.377,19.3833,53900.0
2010-12-20 10:00:00,31.01,31.01,30.89,30.91,105200.0,19.3833,19.3833,19.3083,19.3208,105200.0
2010-12-20 10:10:00,30.91,30.92,30.82,30.83,91700.0,19.3208,19.327,19.2645,19.2708,91700.0
2010-12-20 10:20:00,30.84,30.84,30.74,30.82,102300.0,19.277,19.277,19.2145,19.2645,102300.0
2010-12-20 10:30:00,30.82,30.87,30.8,30.81,54900.0,19.2645,19.2958,19.252,19.2583,54900.0
2010-12-20 10:40:00,30.8,30.82,30.72,30.72,64400.0,19.252,19.2645,19.202,19.202,64400.0
2010-12-20 10:50:00,30.72,30.73,30.68,30.68,134800.0,19.202,19.2083,19.177,19.177,134800.0
2010-12-20 11:00:00,30.68,30.69,30.65,30.65,53700.0,19.177,19.1833,19.1583,19.1583,53700.0
2010-12-20 11:10:00,30.65,30.73,30.61,30.72,78700.0,19.1583,19.2083,19.1333,19.202,78700.0
2010-12-20 11:20:00,30.71,30.74,30.68,30.71,52400.0,19.1958,19.2145,19.177,19.1958,52400.0
2010-12-20 11:30:00,30.71,30.78,30.7,30.78,50000.0,19.1958,19.2395,19.1895,19.2395,50000.0
2010-12-20 11:40:00,30.78,30.8,30.77,30.78,30400.0,19.2395,19.252,19.2333,19.2395,30400.0
2010-12-20 11:50:00,30.79,30.79,30.74,30.75,81300.0,19.2458,19.2458,19.2145,19.2208,81300.0
2010-12-20 12:00:00,30.75,30.75,30.71,30.71,95300.0,19.2208,19.2208,19.1958,19.1958,95300.0
2010-12-20 12:10:00,30.71,30.72,30.66,30.66,41400.0,19.1958,19.202,19.1645,19.1645,41400.0
2010-12-20 12:20:00,30.66,30.67,30.62,30.63,65100.0,19.1645,19.1708,19.1395,19.1458,65100.0
2010-12-20 12:30:00,30.63,30.64,30.63,30.64,20300.0,19.1458,19.152,19.1458,19.152,20300.0
2010-12-20 12:40:00,30.63,30.69,30.62,30.68,76000.0,19.1458,19.1833,19.1395,19.177,76000.0
2010-12-20 12:50:00,30.69,30.73,30.68,30.7,45300.0,19.1833,19.2083,19.177,19.1895,45300.0
2010-12-20 13:00:00,30.71,30.72,30.7,30.72,34300.0,19.1958,19.202,19.1895,19.202,34300.0
2010-12-20 13:10:00,30.71,30.75,30.71,30.72,48300.0,19.1958,19.2208,19.1958,19.202,48300.0
2010-12-20 13:20:00,30.72,30.73,30.68,30.68,52600.0,19.202,19.2083,19.177,19.177,52600.0
2010-12-20 13:30:00,30.68,30.72,30.66,30.71,71300.0,19.177,19.202,19.1645,19.1958,71300.0
2010-12-20 13:40:00,30.71,30.72,30.68,30.69,64600.0,19.1958,19.202,19.177,19.1833,64600.0
2010-12-20 13:50:00,30.68,30.71,30.65,30.71,85500.0,19.177,19.1958,19.1583,19.1958,85500.0
2010-12-20 14:00:00,30.7,30.76,30.7,30.74,75800.0,19.1895,19.227,19.1895,19.2145,75800.0
2010-12-20 14:10:00,30.74,30.75,30.68,30.69,91900.0,19.2145,19.2208,19.177,19.1833,91900.0
2010-12-20 14:20:00,30.69,30.69,30.66,30.66,88100.0,19.1833,19.1833,19.1645,19.1645,88100.0
2010-12-20 14:30:00,30.66,30.71,30.65,30.71,127900.0,19.1645,19.1958,19.1583,19.1958,127900.0
2010-12-20 14:40:00,30.71,30.71,30.69,30.69,95000.0,19.1958,19.1958,19.1833,19.1833,95000.0
2010-12-20 14:50:00,30.68,30.71,30.67,30.69,95400.0,19.177,19.1958,19.1708,19.1833,95400.0
2010-12-20 15:00:00,30.7,30.7,30.67,30.67,78700.0,19.1895,19.1895,19.1708,19.1708,78700.0
2010-12-20 15:10:00,30.67,30.7,30.67,30.7,67700.0,19.1708,19.1895,19.1708,19.1895,67700.0
2010-12-20 15:20:00,30.7,30.7,30.66,30.68,117400.0,19.1895,19.1895,19.1645,19.177,117400.0
2010-12-20 15:30:00,30.67,30.76,30.67,30.68,249500.0,19.1708,19.227,19.1708,19.177,249500.0
2010-12-20 15:40:00,30.68,30.68,30.64,30.66,200400.0,19.177,19.177,19.152,19.1645,200400.0
2010-12-20 15:50:00,30.67,30.69,30.63,30.69,354300.0,19.1708,19.1833,19.1458,19.1833,354300.0
2010-12-21 09:30:00,31.28,31.29,30.8,30.9,240300.0,19.552,19.5583,19.252,19.3145,240300.0
2010-12-21 09:40:00,30.9,31.12,30.88,31.12,193300.0,19.3145,19.452,19.302,19.452,193300.0
2010-12-21 09:50:00,31.11,31.15,30.95,31.07,141000.0,19.4458,19.4708,19.3458,19.4208,141000.0
2010-12-21 10:00:00,31.07,31.15,31.03,31.15,88900.0,19.4208,19.4708,19.3958,19.4708,88900.0
2010-12-21 10:10:00,31.15,31.19,31.12,31.19,231200.0,19.4708,19.4958,19.452,19.4958,231200.0
2010-12-21 10:20:00,31.18,31.19,31.13,31.15,129600.0,19.4895,19.4958,19.4583,19.4708,129600.0
2010-12-21 10:30:00,31.15,31.18,31.07,31.07,317200.0,19.4708,19.4895,19.4208,19.4208,317200.0
2010-12-21 10:40:00,31.07,31.1,31.04,31.07,122400.0,19.4208,19.4395,19.402,19.4208,122400.0
2010-12-21 10:50:00,31.07,31.12,31.05,31.08,75800.0,19.4208,19.452,19.4083,19.427,75800.0
2010-12-21 11:00:00,31.07,31.08,31.01,31.06,78000.0,19.4208,19.427,19.3833,19.4145,78000.0
2010-12-21 11:10:00,31.06,31.11,31.05,31.08,93100.0,19.4145,19.4458,19.4083,19.427,93100.0
2010-12-21 11:20:00,31.08,31.08,31.01,31.02,123300.0,19.427,19.427,19.3833,19.3895,123300.0
2010-12-21 11:30:00,31.01,31.08,31.01,31.08,75100.0,19.3833,19.427,19.3833,19.427,75100.0
2010-12-21 11:40:00,31.08,31.08,31.04,31.07,78100.0,19.427,19.427,19.402,19.4208,78100.0
2010-12-21 11:50:00,31.07,31.07,30.99,30.99,107400.0,19.4208,19.4208,19.3708,19.3708,107400.0
2010-12-21 12:00:00,31.0,31.02,30.98,30.98,114800.0,19.377,19.3895,19.3645,19.3645,114800.0
2010-12-21 12:10:00,30.98,31.01,30.96,31.0,172700.0,19.3645,19.3833,19.352,19.377,172700.0
2010-12-21 12:20:00,31.0,31.04,30.98,31.01,96200.0,19.377,19.402,19.3645,19.3833,96200.0
2010-12-21 12:30:00,31.0,31.02,30.99,31.0,127100.0,19.377,19.3895,19.3708,19.377,127100.0
2010-12-21 12:40:00,31.0,31.04,30.99,31.0,57800.0,19.377,19.402,19.3708,19.377,57800.0
2010-12-21 12:50:00,31.0,31.01,30.99,31.0,45500.0,19.377,19.3833,19.3708,19.377,45500.0
2010-12-21 13:00:00,31.0,31.02,31.0,31.01,23400.0,19.377,19.3895,19.377,19.3833,23400.0
2010-12-21 13:10:00,31.01,31.04,30.99,31.04,61600.0,19.3833,19.402,19.3708,19.402,61600.0
2010-12-21 13:20:00,31.04,31.05,31.0,31.0,211300.0,19.402,19.4083,19.377,19.377,211300.0
2010-12-21 13:30:00,31.0,31.01,31.0,31.0,58800.0,19.377,19.3833,19.377,19.377,58800.0
2010-12-21 13:40:00,31.0,31.01,30.95,30.97,64600.0,19.377,19.3833,19.3458,19.3583,64600.0
2010-12-21 13:50:00,30.96,30.98,30.92,30.93,53500.0,19.352,19.3645,19.327,19.3333,53500.0
2010-12-21 14:00:00,30.94,30.95,30.88,30.89,54500.0,19.3395,19.3458,19.302,19.3083,54500.0
2010-12-21 14:10:00,30.9,30.9,30.87,30.89,58900.0,19.3145,19.3145,19.2958,19.3083,58900.0
2010-12-21 14:20:00,30.89,30.92,30.88,30.91,43600.0,19.3083,19.327,19.302,19.3208,43600.0
2010-12-21 14:30:00,30.92,30.92,30.91,30.92,32800.0,19.327,19.327,19.3208,19.327,32800.0
2010-12-21 14:40:00,30.91,30.92,30.87,30.87,105300.0,19.3208,19.327,19.2958,19.2958,105300.0
2010-12-21 14:50:00,30.87,30.88,30.8,30.82,148700.0,19.2958,19.302,19.252,19.2645,148700.0
2010-12-21 15:00:00,30.83,30.83,30.7,30.7,236100.0,19.2708,19.2708,19.1895,19.1895,236100.0
2010-12-21 15:10:00,30.71,30.75,30.67,30.71,190800.0,19.1958,19.2208,19.1708,19.1958,190800.0
2010-12-21 15:20:00,30.71,30.74,30.7,30.71,110400.0,19.1958,19.2145,19.1895,19.1958,110400.0
2010-12-21 15:30:00,30.71,30.74,30.7,30.7,185000.0,19.1958,19.2145,19.1895,19.1895,185000.0
2010-12-21 15:40:00,30.71,30.72,30.67,30.71,263000.0,19.1958,19.202,19.1708,19.1958,263000.0
2010-12-21 15:50:00,30.71,30.71,30.66,30.67,333900.0,19.1958,19.1958,19.1645,19.1708,333900.0
2010-12-22 09:30:00,30.8,31.0,30.78,30.83,116100.0,19.252,19.377,19.2395,19.2708,116100.0
2010-12-22 09:40:00,30.83,30.98,30.82,30.97,71100.0,19.2708,19.3645,19.2645,19.3583,71100.0
2010-12-22 09:50:00,30.96,31.07,30.95,31.06,109600.0,19.352,19.4208,19.3458,19.4145,109600.0
2010-12-22 10:00:00,31.07,31.07,30.92,30.93,77500.0,19.4208,19.4208,19.327,19.3333,77500.0
2010-12-22 10:10:00,30.93,30.94,30.88,30.9,256300.0,19.3333,19.3395,19.302,19.3145,256300.0
2010-12-22 10:20:00,30.9,30.93,30.9,30.93,44000.0,19.3145,19.3333,19.3145,19.3333,44000.0
2010-12-22 10:30:00,30.93,30.96,30.9,30.92,39300.0,19.3333,19.352,19.3145,19.327,39300.0
2010-12-22 10:40:00,30.92,30.95,30.89,30.94,46200.0,19.327,19.3458,19.3083,19.3395,46200.0
2010-12-22 10:50:00,30.93,31.06,30.93,31.06,44300.0,19.3333,19.4145,19.3333,19.4145,44300.0
2010-12-22 11:00:00,31.06,31.07,31.05,31.05,20600.0,19.4145,19.4208,19.4083,19.4083,20600.0
2010-12-22 11:10:00,31.06,31.09,31.06,31.08,53100.0,19.4145,19.4333,19.4145,19.427,53100.0
2010-12-22 11:20:00,31.08,31.1,31.08,31.1,63800.0,19.427,19.4395,19.427,19.4395,63800.0
2010-12-22 11:30:00,31.1,31.15,31.09,31.15,69100.0,19.4395,19.4708,19.4333,19.4708,69100.0
2010-12-22 11:40:00,31.15,31.15,31.07,31.07,63800.0,19.4708,19.4708,19.4208,19.4208,63800.0
2010-12-22 11:50:00,31.08,31.08,31.07,31.07,26600.0,19.427,19.427,19.4208,19.4208,26600.0
2010-12-22 12:00:00,31.08,31.14,31.07,31.14,43200.0,19.427,19.4645,19.4208,19.4645,43200.0
2010-12-22 12:10:00,31.13,31.14,31.11,31.12,21800.0,19.4583,19.4645,19.4458,19.452,21800.0
2010-12-22 12:20:00,31.12,31.14,31.12,31.13,16600.0,19.452,19.4645,19.452,19.4583,16600.0
2010-12-22 12:30:00,31.13,31.14,31.07,31.07,32000.0,19.4583,19.4645,19.4208,19.4208,32000.0
2010-12-22 12:40:00,31.07,31.07,31.01,31.03,31200.0,19.4208,19.4208,19.3833,19.3958,31200.0
2010-12-22 12:50:00,31.04,31.04,30.99,31.0,47900.0,19.402,19.402,19.3708,19.377,47900.0
2010-12-22 13:00:00,30.99,31.02,30.97,31.0,63600.0,19.3708,19.3895,19.3583,19.377,63600.0
2010-12-22 13:10:00,30.99,31.08,30.99,31.08,49400.0,19.3708,19.427,19.3708,19.427,49400.0
2010-12-22 13:20:00,31.08,31.13,31.07,31.13,37800.0,19.427,19.4583,19.4208,19.4583,37800.0
2010-12-22 13:30:00,31.13,31.13,31.07,31.08,55100.0,19.4583,19.4583,19.4208,19.427,55100.0
2010-12-22 13:40:00,31.08,31.09,31.08,31.08,33300.0,19.427,19.4333,19.427,19.427,33300.0
2010-12-22 13:50:00,31.09,31.09,31.06,31.07,47400.0,19.4333,19.4333,19.4145,19.4208,47400.0
2010-12-22 14:00:00,31.07,31.07,31.04,31.06,48000.0,19.4208,19.4208,19.402,19.4145,48000.0
2010-12-22 14:10:00,31.06,31.07,31.05,31.06,25100.0,19.4145,19.4208,19.4083,19.4145,25100.0
2010-12-22 14:20:00,31.06,31.07,31.0,31.0,58400.0,19.4145,19.4208,19.377,19.377,58400.0
2010-12-22 14:30:00,31.0,31.03,31.0,31.02,42100.0,19.377,19.3958,19.377,19.3895,42100.0
2010-12-22 14:40:00,31.02,31.06,31.02,31.05,36900.0,19.3895,19.4145,19.3895,19.4083,36900.0
2010-12-22 14:50:00,31.06,31.07,31.05,31.07,22800.0,19.4145,19.4208,19.4083,19.4208,22800.0
2010-12-22 15:00:00,31.06,31.07,31.03,31.04,55600.0,19.4145,19.4208,19.3958,19.402,55600.0
2010-12-22 15:10:00,31.03,31.11,31.03,31.08,117600.0,19.3958,19.4458,19.3958,19.427,117600.0
2010-12-22 15:20:00,31.08,31.11,31.07,31.08,101900.0,19.427,19.4458,19.4208,19.427,101900.0
2010-12-22 15:30:00,31.08,31.08,31.03,31.04,78000.0,19.427,19.427,19.3958,19.402,78000.0
2010-12-22 15:40:00,31.03,31.09,31.03,31.09,145200.0,19.3958,19.4333,19.3958,19.4333,145200.0
2010-12-22 15:50:00,31.09,31.1,31.04,31.05,133600.0,19.4333,19.4395,19.402,19.4083,133600.0
2010-12-23 09:30:00,31.05,31.07,30.96,30.99,60500.0,19.4083,19.4208,19.352,19.3708,60500.0
2010-12-23 09:40:00,30.99,31.01,30.94,30.94,30600.0,19.3708,19.3833,19.3395,19.3395,30600.0
2010-12-23 09:50:00,30.94,30.94,30.86,30.87,53300.0,19.3395,19.3395,19.2895,19.2958,53300.0
2010-12-23 10:00:00,30.87,30.88,30.84,30.86,55300.0,19.2958,19.302,19.277,19.2895,55300.0
2010-12-23 10:10:00,30.87,30.87,30.76,30.77,67900.0,19.2958,19.2958,19.227,19.2333,67900.0
2010-12-23 10:20:00,30.77,30.78,30.71,30.76,51200.0,19.2333,19.2395,19.1958,19.227,51200.0
2010-12-23 10:30:00,30.77,30.8,30.76,30.79,33900.0,19.2333,19.252,19.227,19.2458,33900.0
2010-12-23 10:40:00,30.8,30.81,30.77,30.78,47800.0,19.252,19.2583,19.2333,19.2395,47800.0
2010-12-23 10:50:00,30.78,30.8,30.77,30.8,30600.0,19.2395,19.252,19.2333,19.252,30600.0
2010-12-23 11:00:00,30.8,30.81,30.79,30.79,59800.0,19.252,19.2583,19.2458,19.2458,59800.0
2010-12-23 11:10:00,30.8,30.81,30.79,30.8,51600.0,19.252,19.2583,19.2458,19.252,51600.0
2010-12-23 11:20:00,30.81,30.81,30.77,30.77,45600.0,19.2583,19.2583,19.2333,19.2333,45600.0
2010-12-23 11:30:00,30.78,30.78,30.74,30.74,38900.0,19.2395,19.2395,19.2145,19.2145,38900.0
2010-12-23 11:40:00,30.74,30.76,30.72,30.76,34200.0,19.2145,19.227,19.202,19.227,34200.0
2010-12-23 11:50:00,30.76,30.8,30.75,30.78,24900.0,19.227,19.252,19.2208,19.2395,24900.0
2010-12-23 12:00:00,30.78,30.8,30.74,30.74,33200.0,19.2395,19.252,19.2145,19.2145,33200.0
2010-12-23 12:10:00,30.75,30.77,30.74,30.76,15300.0,19.2208,19.2333,19.2145,19.227,15300.0
2010-12-23 12:20:00,30.77,30.78,30.76,30.78,16400.0,19.2333,19.2395,19.227,19.2395,16400.0
2010-12-23 12:30:00,30.77,30.78,30.75,30.78,18000.0,19.2333,19.2395,19.2208,19.2395,18000.0
2010-12-23 12:40:00,30.78,30.8,30.77,30.79,12300.0,19.2395,19.252,19.2333,19.2458,12300.0
2010-12-23 12:50:00,30.8,30.82,30.79,30.81,26000.0,19.252,19.2645,19.2458,19.2583,26000.0
2010-12-23 13:00:00,30.81,30.81,30.8,30.8,11400.0,19.2583,19.2583,19.252,19.252,11400.0
2010-12-23 13:10:00,30.81,30.82,30.8,30.82,15200.0,19.2583,19.2645,19.252,19.2645,15200.0
2010-12-23 13:20:00,30.82,30.82,30.77,30.77,25800.0,19.2645,19.2645,19.2333,19.2333,25800.0
2010-12-23 13:30:00,30.78,30.78,30.75,30.76,18200.0,19.2395,19.2395,19.2208,19.227,18200.0
2010-12-23 13:40:00,30.76,30.77,30.75,30.75,32900.0,19.227,19.2333,19.2208,19.2208,32900.0
2010-12-23 13:50:00,30.75,30.76,30.74,30.75,19500.0,19.2208,19.227,19.2145,19.2208,19500.0
2010-12-23 14:00:00,30.75,30.77,30.73,30.74,23100.0,19.2208,19.2333,19.2083,19.2145,23100.0
2010-12-23 14:10:00,30.74,30.76,30.74,30.75,18900.0,19.2145,19.227,19.2145,19.2208,18900.0
2010-12-23 14:20:00,30.76,30.76,30.73,30.76,19300.0,19.227,19.227,19.2083,19.227,19300.0
2010-12-23 14:30:00,30.75,30.77,30.74,30.76,23800.0,19.2208,19.2333,19.2145,19.227,23800.0
2010-12-23 14:40:00,30.77,30.77,30.75,30.75,35600.0,19.2333,19.2333,19.2208,19.2208,35600.0
2010-12-23 14:50:00,30.76,30.77,30.75,30.76,28000.0,19.227,19.2333,19.2208,19.227,28000.0
2010-12-23 15:00:00,30.76,30.8,30.75,30.8,22400.0,19.227,19.252,19.2208,19.252,22400.0
2010-12-23 15:10:00,30.79,30.82,30.79,30.79,50200.0,19.2458,19.2645,19.2458,19.2458,50200.0
2010-12-23 15:20:00,30.8,30.8,30.79,30.8,22700.0,19.252,19.252,19.2458,19.252,22700.0
2010-12-23 15:30:00,30.79,30.8,30.78,30.78,32800.0,19.2458,19.252,19.2395,19.2395,32800.0
2010-12-23 15:40:00,30.78,30.79,30.75,30.77,65200.0,19.2395,19.2458,19.2208,19.2333,65200.0
2010-12-23 15:50:00,30.76,30.81,30.76,30.81,103700.0,19.227,19.2583,19.227,19.2583,103700.0
2010-12-27 09:30:00,30.8,30.85,30.68,30.7,56900.0,19.252,19.2833,19.177,19.1895,56900.0
2010-12-27 09:40:00,30.69,30.69,30.61,30.62,31400.0,19.1833,19.1833,19.1333,19.1395,31400.0
2010-12-27 09:50:00,30.62,30.63,30.54,30.55,73100.0,19.1395,19.1458,19.0895,19.0957,73100.0
2010-12-27 10:00:00,30.54,30.6,30.53,30.58,41800.0,19.0895,19.127,19.0832,19.1145,41800.0
2010-12-27 10:10:00,30.58,30.71,30.58,30.7,20900.0,19.1145,19.1958,19.1145,19.1895,20900.0
2010-12-27 10:20:00,30.69,30.7,30.64,30.66,26100.0,19.1833,19.1895,19.152,19.1645,26100.0
2010-12-27 10:30:00,30.66,30.67,30.63,30.63,22500.0,19.1645,19.1708,19.1458,19.1458,22500.0
2010-12-27 10:40:00,30.63,30.64,30.58,30.58,38700.0,19.1458,19.152,19.1145,19.1145,38700.0
2010-12-27 10:50:00,30.57,30.58,30.51,30.51,65300.0,19.1082,19.1145,19.0707,19.0707,65300.0
2010-12-27 11:00:00,30.52,30.53,30.5,30.5,45300.0,19.077,19.0832,19.0645,19.0645,45300.0
2010-12-27 11:10:00,30.5,30.51,30.49,30.5,43300.0,19.0645,19.0707,19.0582,19.0645,43300.0
2010-12-27 11:20:00,30.51,30.52,30.5,30.51,26000.0,19.0707,19.077,19.0645,19.0707,26000.0
2010-12-27 11:30:00,30.51,30.52,30.49,30.49,24800.0,19.0707,19.077,19.0582,19.0582,24800.0
2010-12-27 11:40:00,30.49,30.5,30.44,30.47,89700.0,19.0582,19.0645,19.027,19.0457,89700.0
2010-12-27 11:50:00,30.47,30.47,30.43,30.45,29900.0,19.0457,19.0457,19.0207,19.0332,29900.0
2010-12-27 12:00:00,30.46,30.47,30.44,30.47,57100.0,19.0395,19.0457,19.027,19.0457,57100.0
2010-12-27 12:10:00,30.48,30.51,30.47,30.49,43700.0,19.052,19.0707,19.0457,19.0582,43700.0
2010-12-27 12:20:00,30.49,30.52,30.49,30.52,29900.0,19.0582,19.077,19.0582,19.077,29900.0
2010-12-27 12:30:00,30.52,30.54,30.51,30.54,16500.0,19.077,19.0895,19.0707,19.0895,16500.0
2010-12-27 12:40:00,30.53,30.58,30.53,30.58,21800.0,19.0832,19.1145,19.0832,19.1145,21800.0
2010-12-27 12:50:00,30.58,30.6,30.57,30.6,20700.0,19.1145,19.127,19.1082,19.127,20700.0
2010-12-27 13:00:00,30.59,30.61,30.58,30.61,26600.0,19.1208,19.1333,19.1145,19.1333,26600.0
2010-12-27 13:10:00,30.62,30.65,30.6,30.65,66400.0,19.1395,19.1583,19.127,19.1583,66400.0
2010-12-27 13:20:00,30.65,30.77,30.65,30.77,63800.0,19.1583,19.2333,19.1583,19.2333,63800.0
2010-12-27 13:30:00,30.77,30.82,30.77,30.81,23800.0,19.2333,19.2645,19.2333,19.2583,23800.0
2010-12-27 13:40:00,30.82,30.82,30.74,30.74,33300.0,19.2645,19.2645,19.2145,19.2145,33300.0
2010-12-27 13:50:00,30.73,30.75,30.69,30.7,41500.0,19.2083,19.2208,19.1833,19.1895,41500.0
2010-12-27 14:00:00,30.7,30.76,30.7,30.76,39400.0,19.1895,19.227,19.1895,19.227,39400.0
2010-12-27 14:10:00,30.75,30.76,30.74,30.76,22400.0,19.2208,19.227,19.2145,19.227,22400.0
2010-12-27 14:20:00,30.75,30.75,30.73,30.73,11800.0,19.2208,19.2208,19.2083,19.2083,11800.0
2010-12-27 14:30:00,30.73,30.78,30.73,30.77,18500.0,19.2083,19.2395,19.2083,19.2333,18500.0
2010-12-27 14:40:00,30.77,30.8,30.77,30.78,17300.0,19.2333,19.252,19.2333,19.2395,17300.0
2010-12-27 14:50:00,30.77,30.79,30.77,30.78,12600.0,19.2333,19.2458,19.2333,19.2395,12600.0
2010-12-27 15:00:00,30.78,30.78,30.74,30.74,36300.0,19.2395,19.2395,19.2145,19.2145,36300.0
2010-12-27 15:10:00,30.74,30.75,30.73,30.74,16900.0,19.2145,19.2208,19.2083,19.2145,16900.0
2010-12-27 15:20:00,30.73,30.74,30.71,30.72,44100.0,19.2083,19.2145,19.1958,19.202,44100.0
2010-12-27 15:30:00,30.72,30.73,30.69,30.69,35400.0,19.202,19.2083,19.1833,19.1833,35400.0
2010-12-27 15:40:00,30.69,30.73,30.69,30.72,33400.0,19.1833,19.2083,19.1833,19.202,33400.0
2010-12-27 15:50:00,30.72,30.73,30.71,30.71,74800.0,19.202,19.2083,19.1958,19.1958,74800.0
2010-12-28 09:30:00,30.76,30.82,30.64,30.64,53400.0,19.227,19.2645,19.152,19.152,53400.0
2010-12-28 09:40:00,30.65,30.7,30.64,30.66,27600.0,19.1583,19.1895,19.152,19.1645,27600.0
2010-12-28 09:50:00,30.66,30.69,30.62,30.66,24000.0,19.1645,19.1833,19.1395,19.1645,24000.0
2010-12-28 10:00:00,30.66,30.7,30.63,30.68,22100.0,19.1645,19.1895,19.1458,19.177,22100.0
2010-12-28 10:10:00,30.68,30.75,30.68,30.74,42100.0,19.177,19.2208,19.177,19.2145,42100.0
2010-12-28 10:20:00,30.74,30.79,30.73,30.79,17600.0,19.2145,19.2458,19.2083,19.2458,17600.0
2010-12-28 10:30:00,30.8,30.8,30.74,30.74,32500.0,19.252,19.252,19.2145,19.2145,32500.0
2010-12-28 10:40:00,30.74,30.76,30.73,30.73,26700.0,19.2145,19.227,19.2083,19.2083,26700.0
2010-12-28 10:50:00,30.72,30.73,30.69,30.69,20500.0,19.202,19.2083,19.1833,19.1833,20500.0
2010-12-28 11:00:00,30.69,30.72,30.69,30.71,19900.0,19.1833,19.202,19.1833,19.1958,19900.0
2010-12-28 11:10:00,30.72,30.72,30.71,30.72,8300.0,19.202,19.202,19.1958,19.202,8300.0
2010-12-28 11:20:00,30.72,30.75,30.71,30.75,17200.0,19.202,19.2208,19.1958,19.2208,17200.0
2010-12-28 11:30:00,30.75,30.77,30.74,30.74,24000.0,19.2208,19.2333,19.2145,19.2145,24000.0
2010-12-28 11:40:00,30.74,30.76,30.7,30.71,29700.0,19.2145,19.227,19.1895,19.1958,29700.0
2010-12-28 11:50:00,30.71,30.73,30.7,30.72,26700.0,19.1958,19.2083,19.1895,19.202,26700.0
2010-12-28 12:00:00,30.72,30.73,30.71,30.72,33300.0,19.202,19.2083,19.1958,19.202,33300.0
2010-12-28 12:10:00,30.71,30.72,30.71,30.72,4300.0,19.1958,19.202,19.1958,19.202,4300.0
2010-12-28 12:20:00,30.72,30.72,30.71,30.71,4600.0,19.202,19.202,19.1958,19.1958,4600.0
2010-12-28 12:30:00,30.72,30.73,30.72,30.73,15400.0,19.202,19.2083,19.202,19.2083,15400.0
2010-12-28 12:40:00,30.73,30.74,30.7,30.7,30500.0,19.2083,19.2145,19.1895,19.1895,30500.0
2010-12-28 12:50:00,30.7,30.71,30.69,30.7,10900.0,19.1895,19.1958,19.1833,19.1895,10900.0
2010-12-28 13:00:00,30.7,30.71,30.69,30.71,10800.0,19.1895,19.1958,19.1833,19.1958,10800.0
2010-12-28 13:10:00,30.71,30.72,30.7,30.72,11200.0,19.1958,19.202,19.1895,19.202,11200.0
2010-12-28 13:20:00,30.72,30.73,30.71,30.73,8700.0,19.202,19.2083,19.1958,19.2083,8700.0
2010-12-28 13:30:00,30.73,30.75,30.72,30.73,15600.0,19.2083,19.2208,19.202,19.2083,15600.0
2010-12-28 13:40:00,30.74,30.74,30.73,30.74,2500.0,19.2145,19.2145,19.2083,19.2145,2500.0
2010-12-28 13:50:00,30.74,30.75,30.73,30.74,12500.0,19.2145,19.2208,19.2083,19.2145,12500.0
2010-12-28 14:00:00,30.75,30.75,30.74,30.75,9800.0,19.2208,19.2208,19.2145,19.2208,9800.0
2010-12-28 14:10:00,30.75,30.75,30.74,30.75,8500.0,19.2208,19.2208,19.2145,19.2208,8500.0
2010-12-28 14:20:00,30.75,30.75,30.74,30.75,6600.0,19.2208,19.2208,19.2145,19.2208,6600.0
2010-12-28 14:30:00,30.74,30.77,30.74,30.77,32900.0,19.2145,19.2333,19.2145,19.2333,32900.0
2010-12-28 14:40:00,30.77,30.77,30.76,30.77,11700.0,19.2333,19.2333,19.227,19.2333,11700.0
2010-12-28 14:50:00,30.77,30.79,30.76,30.79,23200.0,19.2333,19.2458,19.227,19.2458,23200.0
2010-12-28 15:00:00,30.78,30.79,30.78,30.79,30900.0,19.2395,19.2458,19.2395,19.2458,30900.0
2010-12-28 15:10:00,30.79,30.79,30.78,30.79,14700.0,19.2458,19.2458,19.2395,19.2458,14700.0
2010-12-28 15:20:00,30.78,30.79,30.78,30.79,26900.0,19.2395,19.2458,19.2395,19.2458,26900.0
2010-12-28 15:30:00,30.79,30.79,30.78,30.79,25300.0,19.2458,19.2458,19.2395,19.2458,25300.0
2010-12-28 15:40:00,30.79,30.8,30.78,30.8,46400.0,19.2458,19.252,19.2395,19.252,46400.0
2010-12-28 15:50:00,30.79,30.85,30.79,30.82,160400.0,19.2458,19.2833,19.2458,19.2645,160400.0
2010-12-29 09:30:00,30.85,30.96,30.85,30.89,39300.0,19.2833,19.352,19.2833,19.3083,39300.0
2010-12-29 09:40:00,30.88,30.89,30.85,30.85,13000.0,19.302,19.3083,19.2833,19.2833,13000.0
2010-12-29 09:50:00,30.85,30.85,30.83,30.84,8800.0,19.2833,19.2833,19.2708,19.277,8800.0
2010-12-29 10:00:00,30.84,30.84,30.79,30.79,16900.0,19.277,19.277,19.2458,19.2458,16900.0
2010-12-29 10:10:00,30.79,30.81,30.79,30.81,12900.0,19.2458,19.2583,19.2458,19.2583,12900.0
2010-12-29 10:20:00,30.81,30.89,30.81,30.89,37800.0,19.2583,19.3083,19.2583,19.3083,37800.0
2010-12-29 10:30:00,30.89,30.92,30.89,30.92,20800.0,19.3083,19.327,19.3083,19.327,20800.0
2010-12-29 10:40:00,30.92,30.96,30.91,30.96,27500.0,19.327,19.352,19.3208,19.352,27500.0
2010-12-29 10:50:00,30.96,30.99,30.82,30.97,41700.0,19.352,19.3708,19.2645,19.3583,41700.0
2010-12-29 11:00:00,30.97,31.0,30.97,30.98,37800.0,19.3583,19.377,19.3583,19.3645,37800.0
2010-12-29 11:10:00,30.97,30.98,30.95,30.98,36200.0,19.3583,19.3645,19.3458,19.3645,36200.0
2010-12-29 11:20:00,30.98,30.99,30.96,30.97,22900.0,19.3645,19.3708,19.352,19.3583,22900.0
2010-12-29 11:30:00,30.96,30.98,30.96,30.98,15700.0,19.352,19.3645,19.352,19.3645,15700.0
2010-12-29 11:40:00,30.97,30.99,30.97,30.98,18200.0,19.3583,19.3708,19.3583,19.3645,18200.0
2010-12-29 11:50:00,30.98,30.99,30.98,30.99,6100.0,19.3645,19.3708,19.3645,19.3708,6100.0
2010-12-29 12:00:00,30.98,31.04,30.98,31.04,58100.0,19.3645,19.402,19.3645,19.402,58100.0
2010-12-29 12:10:00,31.04,31.06,30.99,30.99,52300.0,19.402,19.4145,19.3708,19.3708,52300.0
2010-12-29 12:20:00,30.99,31.0,30.99,30.99,12300.0,19.3708,19.377,19.3708,19.3708,12300.0
2010-12-29 12:30:00,30.99,31.0,30.97,30.99,22900.0,19.3708,19.377,19.3583,19.3708,22900.0
2010-12-29 12:40:00,31.0,31.0,30.99,31.0,26000.0,19.377,19.377,19.3708,19.377,26000.0
2010-12-29 12:50:00,31.0,31.06,30.99,31.06,38500.0,19.377,19.4145,19.3708,19.4145,38500.0
2010-12-29 13:00:00,31.06,31.1,31.05,31.07,40200.0,19.4145,19.4395,19.4083,19.4208,40200.0
2010-12-29 13:10:00,31.06,31.07,31.04,31.04,13300.0,19.4145,19.4208,19.402,19.402,13300.0
2010-12-29 13:20:00,31.03,31.04,31.0,31.01,19100.0,19.3958,19.402,19.377,19.3833,19100.0
2010-12-29 13:30:00,31.01,31.02,31.01,31.01,8800.0,19.3833,19.3895,19.3833,19.3833,8800.0
2010-12-29 13:40:00,31.01,31.03,31.01,31.02,20300.0,19.3833,19.3958,19.3833,19.3895,20300.0
2010-12-29 13:50:00,31.02,31.03,31.0,31.01,19500.0,19.3895,19.3958,19.377,19.3833,19500.0
2010-12-29 14:00:00,31.01,31.02,31.0,31.02,9900.0,19.3833,19.3895,19.377,19.3895,9900.0
2010-12-29 14:10:00,31.02,31.02,30.99,31.0,33600.0,19.3895,19.3895,19.3708,19.377,33600.0
2010-12-29 14:20:00,30.99,30.99,30.96,30.97,18900.0,19.3708,19.3708,19.352,19.3583,18900.0
2010-12-29 14:30:00,30.97,30.97,30.95,30.97,23400.0,19.3583,19.3583,19.3458,19.3583,23400.0
2010-12-29 14:40:00,30.96,30.97,30.96,30.96,11600.0,19.352,19.3583,19.352,19.352,11600.0
2010-12-29 14:50:00,30.97,30.97,30.96,30.96,7500.0,19.3583,19.3583,19.352,19.352,7500.0
2010-12-29 15:00:00,30.97,30.98,30.96,30.97,22200.0,19.3583,19.3645,19.352,19.3583,22200.0
2010-12-29 15:10:00,30.98,30.98,30.97,30.98,10200.0,19.3645,19.3645,19.3583,19.3645,10200.0
2010-12-29 15:20:00,30.97,30.98,30.97,30.98,11700.0,19.3583,19.3645,19.3583,19.3645,11700.0
2010-12-29 15:30:00,30.98,31.0,30.97,30.99,80700.0,19.3645,19.377,19.3583,19.3708,80700.0
2010-12-29 15:40:00,30.97,30.98,30.94,30.94,77500.0,19.3583,19.3645,19.3395,19.3395,77500.0
2010-12-29 15:50:00,30.94,30.95,30.9,30.9,77900.0,19.3395,19.3458,19.3145,19.3145,77900.0
2010-12-30 09:30:00,30.81,30.9,30.73,30.74,79700.0,19.2583,19.3145,19.2083,19.2145,79700.0
2010-12-30 09:40:00,30.75,30.96,30.75,30.91,30700.0,19.2208,19.352,19.2208,19.3208,30700.0
2010-12-30 09:50:00,30.92,30.99,30.92,30.95,30600.0,19.327,19.3708,19.327,19.3458,30600.0
2010-12-30 10:00:00,30.96,30.96,30.87,30.87,31900.0,19.352,19.352,19.2958,19.2958,31900.0
2010-12-30 10:10:00,30.88,30.9,30.83,30.89,31700.0,19.302,19.3145,19.2708,19.3083,31700.0
2010-12-30 10:20:00,30.89,30.89,30.85,30.88,51300.0,19.3083,19.3083,19.2833,19.302,51300.0
2010-12-30 10:30:00,30.88,30.92,30.86,30.89,39400.0,19.302,19.327,19.2895,19.3083,39400.0
2010-12-30 10:40:00,30.9,30.9,30.83,30.83,41000.0,19.3145,19.3145,19.2708,19.2708,41000.0
2010-12-30 10:50:00,30.83,30.84,30.79,30.8,26800.0,19.2708,19.277,19.2458,19.252,26800.0
2010-12-30 11:00:00,30.8,30.85,30.8,30.85,31000.0,19.252,19.2833,19.252,19.2833,31000.0
2010-12-30 11:10:00,30.85,30.92,30.85,30.92,32400.0,19.2833,19.327,19.2833,19.327,32400.0
2010-12-30 11:20:00,30.92,30.99,30.92,30.99,49400.0,19.327,19.3708,19.327,19.3708,49400.0
2010-12-30 11:30:00,31.0,31.02,30.97,30.97,44500.0,19.377,19.3895,19.3583,19.3583,44500.0
2010-12-30 11:40:00,30.97,30.98,30.95,30.97,13000.0,19.3583,19.3645,19.3458,19.3583,13000.0
2010-12-30 11:50:00,30.97,30.98,30.95,30.96,24000.0,19.3583,19.3645,19.3458,19.352,24000.0
2010-12-30 12:00:00,30.95,31.03,30.95,31.03,22600.0,19.3458,19.3958,19.3458,19.3958,22600.0
2010-12-30 12:10:00,31.02,31.05,31.02,31.05,21900.0,19.3895,19.4083,19.3895,19.4083,21900.0
2010-12-30 12:20:00,31.05,31.06,31.02,31.02,32100.0,19.4083,19.4145,19.3895,19.3895,32100.0
2010-12-30 12:30:00,31.02,31.03,31.01,31.02,14700.0,19.3895,19.3958,19.3833,19.3895,14700.0
2010-12-30 12:40:00,31.01,31.02,31.0,31.0,10100.0,19.3833,19.3895,19.377,19.377,10100.0
2010-12-30 12:50:00,31.01,31.02,31.0,31.01,9800.0,19.3833,19.3895,19.377,19.3833,9800.0
2010-12-30 13:00:00,31.02,31.02,31.01,31.02,19400.0,19.3895,19.3895,19.3833,19.3895,19400.0
2010-12-30 13:10:00,31.02,31.06,31.01,31.06,29100.0,19.3895,19.4145,19.3833,19.4145,29100.0
2010-12-30 13:20:00,31.05,31.08,31.05,31.07,24800.0,19.4083,19.427,19.4083,19.4208,24800.0
2010-12-30 13:30:00,31.07,31.07,31.05,31.06,44200.0,19.4208,19.4208,19.4083,19.4145,44200.0
2010-12-30 13:40:00,31.06,31.07,31.03,31.04,14200.0,19.4145,19.4208,19.3958,19.402,14200.0
2010-12-30 13:50:00,31.03,31.04,31.03,31.04,8100.0,19.3958,19.402,19.3958,19.402,8100.0
2010-12-30 14:00:00,31.03,31.04,31.0,31.01,26700.0,19.3958,19.402,19.377,19.3833,26700.0
2010-12-30 14:10:00,31.02,31.04,31.01,31.03,28100.0,19.3895,19.402,19.3833,19.3958,28100.0
2010-12-30 14:20:00,31.03,31.04,31.03,31.03,24400.0,19.3958,19.402,19.3958,19.3958,24400.0
2010-12-30 14:30:00,31.03,31.04,31.02,31.02,27700.0,19.3958,19.402,19.3895,19.3895,27700.0
2010-12-30 14:40:00,31.02,31.03,31.0,31.0,13900.0,19.3895,19.3958,19.377,19.377,13900.0
2010-12-30 14:50:00,31.0,31.01,30.98,30.99,24000.0,19.377,19.3833,19.3645,19.3708,24000.0
2010-12-30 15:00:00,30.99,30.99,30.98,30.99,11600.0,19.3708,19.3708,19.3645,19.3708,11600.0
2010-12-30 15:10:00,30.98,31.0,30.98,31.0,60400.0,19.3645,19.377,19.3645,19.377,60400.0
2010-12-30 15:20:00,31.0,31.05,30.99,31.04,52600.0,19.377,19.4083,19.3708,19.402,52600.0
2010-12-30 15:30:00,31.05,31.05,31.04,31.04,44500.0,19.4083,19.4083,19.402,19.402,44500.0
2010-12-30 15:40:00,31.05,31.06,31.01,31.01,59500.0,19.4083,19.4145,19.3833,19.3833,59500.0
2010-12-30 15:50:00,31.01,31.01,30.97,30.98,184000.0,19.3833,19.3833,19.3583,19.3645,184000.0
2010-12-31 09:30:00,30.94,31.04,30.85,30.85,60800.0,19.3395,19.402,19.2833,19.2833,60800.0
2010-12-31 09:40:00,30.85,30.85,30.69,30.79,98500.0,19.2833,19.2833,19.1833,19.2458,98500.0
2010-12-31 09:50:00,30.79,30.88,30.79,30.84,18700.0,19.2458,19.302,19.2458,19.277,18700.0
2010-12-31 10:00:00,30.84,30.84,30.79,30.79,21200.0,19.277,19.277,19.2458,19.2458,21200.0
2010-12-31 10:10:00,30.8,30.85,30.8,30.82,26400.0,19.252,19.2833,19.252,19.2645,26400.0
2010-12-31 10:20:00,30.82,30.82,30.75,30.76,39500.0,19.2645,19.2645,19.2208,19.227,39500.0
2010-12-31 10:30:00,30.76,30.77,30.74,30.75,19100.0,19.227,19.2333,19.2145,19.2208,19100.0
2010-12-31 10:40:00,30.74,30.77,30.7,30.7,39100.0,19.2145,19.2333,19.1895,19.1895,39100.0
2010-12-31 10:50:00,30.71,30.75,30.71,30.74,12700.0,19.1958,19.2208,19.1958,19.2145,12700.0
2010-12-31 11:00:00,30.74,30.8,30.74,30.8,16400.0,19.2145,19.252,19.2145,19.252,16400.0
2010-12-31 11:10:00,30.79,30.82,30.79,30.8,13700.0,19.2458,19.2645,19.2458,19.252,13700.0
2010-12-31 11:20:00,30.81,30.84,30.8,30.83,22500.0,19.2583,19.277,19.252,19.2708,22500.0
2010-12-31 11:30:00,30.83,30.86,30.81,30.81,19200.0,19.2708,19.2895,19.2583,19.2583,19200.0
2010-12-31 11:40:00,30.81,30.82,30.78,30.78,15000.0,19.2583,19.2645,19.2395,19.2395,15000.0
2010-12-31 11:50:00,30.78,30.8,30.77,30.79,21300.0,19.2395,19.252,19.2333,19.2458,21300.0
2010-12-31 12:00:00,30.79,30.82,30.79,30.82,8400.0,19.2458,19.2645,19.2458,19.2645,8400.0
2010-12-31 12:10:00,30.81,30.83,30.81,30.82,7600.0,19.2583,19.2708,19.2583,19.2645,7600.0
2010-12-31 12:20:00,30.83,30.83,30.81,30.82,11400.0,19.2708,19.2708,19.2583,19.2645,11400.0
2010-12-31 12:30:00,30.82,30.84,30.82,30.83,18400.0,19.2645,19.277,19.2645,19.2708,18400.0
2010-12-31 12:40:00,30.84,30.84,30.8,30.8,13700.0,19.277,19.277,19.252,19.252,13700.0
2010-12-31 12:50:00,30.81,30.83,30.81,30.81,10400.0,19.2583,19.2708,19.2583,19.2583,10400.0
2010-12-31 13:00:00,30.82,30.84,30.81,30.83,7700.0,19.2645,19.277,19.2583,19.2708,7700.0
2010-12-31 13:10:00,30.84,30.87,30.84,30.87,10600.0,19.277,19.2958,19.277,19.2958,10600.0
2010-12-31 13:20:00,30.86,30.87,30.86,30.86,4400.0,19.2895,19.2958,19.2895,19.2895,4400.0
2010-12-31 13:30:00,30.87,30.9,30.86,30.9,12200.0,19.2958,19.3145,19.2895,19.3145,12200.0
2010-12-31 13:40:00,30.9,30.9,30.87,30.87,23800.0,19.3145,19.3145,19.2958,19.2958,23800.0
2010-12-31 13:50:00,30.87,30.89,30.87,30.88,20200.0,19.2958,19.3083,19.2958,19.302,20200.0
2010-12-31 14:00:00,30.88,30.89,30.87,30.88,11300.0,19.302,19.3083,19.2958,19.302,11300.0
2010-12-31 14:10:00,30.87,30.88,30.87,30.87,8600.0,19.2958,19.302,19.2958,19.2958,8600.0
2010-12-31 14:20:00,30.88,30.88,30.87,30.87,11300.0,19.302,19.302,19.2958,19.2958,11300.0
2010-12-31 14:30:00,30.87,30.9,30.87,30.9,20100.0,19.2958,19.3145,19.2958,19.3145,20100.0
2010-12-31 14:40:00,30.9,30.9,30.89,30.89,19200.0,19.3145,19.3145,19.3083,19.3083,19200.0
2010-12-31 14:50:00,30.89,30.9,30.89,30.89,15500.0,19.3083,19.3145,19.3083,19.3083,15500.0
2010-12-31 15:00:00,30.89,30.92,30.89,30.91,22000.0,19.3083,19.327,19.3083,19.3208,22000.0
2010-12-31 15:10:00,30.92,30.93,30.91,30.93,29000.0,19.327,19.3333,19.3208,19.3333,29000.0
2010-12-31 15:20:00,30.92,30.93,30.91,30.91,30500.0,19.327,19.3333,19.3208,19.3208,30500.0
2010-12-31 15:30:00,30.91,30.92,30.91,30.91,41000.0,19.3208,19.327,19.3208,19.3208,41000.0
2010-12-31 15:40:00,30.91,30.92,30.82,30.83,64200.0,19.3208,19.327,19.2645,19.2708,64200.0
2010-12-31 15:50:00,30.83,30.91,30.82,30.91,153200.0,19.2708,19.3208,19.2645,19.3208,153200.0
2011-01-03 09:30:00,31.24,31.4,31.19,31.37,198000.0,19.527,19.6271,19.4958,19.6083,198000.0
2011-01-03 09:40:00,31.37,31.47,31.37,31.45,102900.0,19.6083,19.6708,19.6083,19.6583,102900.0
2011-01-03 09:50:00,31.45,31.47,31.41,31.45,48000.0,19.6583,19.6708,19.6333,19.6583,48000.0
2011-01-03 10:00:00,31.45,31.49,31.41,31.48,75800.0,19.6583,19.6833,19.6333,19.6771,75800.0
2011-01-03 10:10:00,31.49,31.54,31.47,31.53,81400.0,19.6833,19.7146,19.6708,19.7083,81400.0
2011-01-03 10:20:00,31.52,31.54,31.49,31.5,49800.0,19.7021,19.7146,19.6833,19.6896,49800.0
2011-01-03 10:30:00,31.49,31.49,31.4,31.4,75400.0,19.6833,19.6833,19.6271,19.6271,75400.0
2011-01-03 10:40:00,31.41,31.43,31.38,31.43,58800.0,19.6333,19.6458,19.6146,19.6458,58800.0
2011-01-03 10:50:00,31.43,31.45,31.36,31.39,98600.0,19.6458,19.6583,19.6021,19.6208,98600.0
2011-01-03 11:00:00,31.39,31.43,31.3,31.31,114000.0,19.6208,19.6458,19.5645,19.5708,114000.0
2011-01-03 11:10:00,31.31,31.32,31.26,31.28,71300.0,19.5708,19.577,19.5395,19.552,71300.0
2011-01-03 11:20:00,31.28,31.35,31.27,31.31,89900.0,19.552,19.5958,19.5458,19.5708,89900.0
2011-01-03 11:30:00,31.3,31.42,31.3,31.42,114100.0,19.5645,19.6396,19.5645,19.6396,114100.0
2011-01-03 11:40:00,31.42,31.5,31.42,31.47,190300.0,19.6396,19.6896,19.6396,19.6708,190300.0
2011-01-03 11:50:00,31.47,31.49,31.43,31.48,51200.0,19.6708,19.6833,19.6458,19.6771,51200.0
2011-01-03 12:00:00,31.48,31.5,31.44,31.48,90300.0,19.6771,19.6896,19.6521,19.6771,90300.0
2011-01-03 12:10:00,31.48,31.49,31.44,31.44,68800.0,19.6771,19.6833,19.6521,19.6521,68800.0
2011-01-03 12:20:00,31.44,31.48,31.43,31.46,228300.0,19.6521,19.6771,19.6458,19.6646,228300.0
2011-01-03 12:30:00,31.46,31.47,31.41,31.42,99500.0,19.6646,19.6708,19.6333,19.6396,99500.0
2011-01-03 12:40:00,31.41,31.47,31.41,31.42,53800.0,19.6333,19.6708,19.6333,19.6396,53800.0
2011-01-03 12:50:00,31.42,31.43,31.35,31.36,76200.0,19.6396,19.6458,19.5958,19.6021,76200.0
2011-01-03 13:00:00,31.37,31.38,31.36,31.37,85600.0,19.6083,19.6146,19.6021,19.6083,85600.0
2011-01-03 13:10:00,31.36,31.37,31.32,31.32,104500.0,19.6021,19.6083,19.577,19.577,104500.0
2011-01-03 13:20:00,31.32,31.33,31.32,31.33,21400.0,19.577,19.5833,19.577,19.5833,21400.0
2011-01-03 13:30:00,31.33,31.34,31.32,31.32,33000.0,19.5833,19.5895,19.577,19.577,33000.0
2011-01-03 13:40:00,31.32,31.34,31.32,31.33,35500.0,19.577,19.5895,19.577,19.5833,35500.0
2011-01-03 13:50:00,31.33,31.33,31.32,31.33,66300.0,19.5833,19.5833,19.577,19.5833,66300.0
2011-01-03 14:00:00,31.32,31.33,31.29,31.3,83300.0,19.577,19.5833,19.5583,19.5645,83300.0
2011-01-03 14:10:00,31.3,31.37,31.3,31.36,85600.0,19.5645,19.6083,19.5645,19.6021,85600.0
2011-01-03 14:20:00,31.37,31.4,31.34,31.34,135500.0,19.6083,19.6271,19.5895,19.5895,135500.0
2011-01-03 14:30:00,31.34,31.35,31.32,31.34,57200.0,19.5895,19.5958,19.577,19.5895,57200.0
2011-01-03 14:40:00,31.34,31.37,31.32,31.33,86700.0,19.5895,19.6083,19.577,19.5833,86700.0
2011-01-03 14:50:00,31.32,31.33,31.31,31.33,26400.0,19.577,19.5833,19.5708,19.5833,26400.0
2011-01-03 15:00:00,31.33,31.33,31.31,31.33,47300.0,19.5833,19.5833,19.5708,19.5833,47300.0
2011-01-03 15:10:00,31.32,31.34,31.31,31.34,72400.0,19.577,19.5895,19.5708,19.5895,72400.0
2011-01-03 15:20:00,31.34,31.36,31.32,31.36,92900.0,19.5895,19.6021,19.577,19.6021,92900.0
2011-01-03 15:30:00,31.35,31.41,31.35,31.35,111700.0,19.5958,19.6333,19.5958,19.5958,111700.0
2011-01-03 15:40:00,31.35,31.4,31.31,31.4,172000.0,19.5958,19.6271,19.5708,19.6271,172000.0
2011-01-03 15:50:00,31.39,31.43,31.34,31.38,489700.0,19.6208,19.6458,19.5895,19.6146,489700.0
2011-01-04 09:30:00,31.37,31.42,31.3,31.38,84700.0,19.6083,19.6396,19.5645,19.6146,84700.0
2011-01-04 09:40:00,31.38,31.38,31.27,31.3,43700.0,19.6146,19.6146,19.5458,19.5645,43700.0
2011-01-04 09:50:00,31.29,31.32,31.25,31.32,47400.0,19.5583,19.577,19.5333,19.577,47400.0
2011-01-04 10:00:00,31.32,31.34,31.25,31.27,41000.0,19.577,19.5895,19.5333,19.5458,41000.0
2011-01-04 10:10:00,31.26,31.33,31.25,31.33,88000.0,19.5395,19.5833,19.5333,19.5833,88000.0
2011-01-04 10:20:00,31.33,31.43,31.3,31.31,63500.0,19.5833,19.6458,19.5645,19.5708,63500.0
2011-01-04 10:30:00,31.31,31.32,31.22,31.28,56200.0,19.5708,19.577,19.5145,19.552,56200.0
2011-01-04 10:40:00,31.28,31.28,31.2,31.21,103100.0,19.552,19.552,19.502,19.5083,103100.0
2011-01-04 10:50:00,31.2,31.2,31.12,31.16,103400.0,19.502,19.502,19.452,19.477,103400.0
2011-01-04 11:00:00,31.16,31.16,31.09,31.09,67000.0,19.477,19.477,19.4333,19.4333,67000.0
2011-01-04 11:10:00,31.1,31.15,31.06,31.15,84700.0,19.4395,19.4708,19.4145,19.4708,84700.0
2011-01-04 11:20:00,31.15,31.16,31.05,31.05,46000.0,19.4708,19.477,19.4083,19.4083,46000.0
2011-01-04 11:30:00,31.05,31.06,30.97,30.98,115200.0,19.4083,19.4145,19.3583,19.3645,115200.0
2011-01-04 11:40:00,30.97,30.99,30.96,30.96,60400.0,19.3583,19.3708,19.352,19.352,60400.0
2011-01-04 11:50:00,30.96,30.97,30.9,30.9,91500.0,19.352,19.3583,19.3145,19.3145,91500.0
2011-01-04 12:00:00,30.9,30.91,30.87,30.87,74800.0,19.3145,19.3208,19.2958,19.2958,74800.0
2011-01-04 12:10:00,30.87,30.87,30.83,30.85,89200.0,19.2958,19.2958,19.2708,19.2833,89200.0
2011-01-04 12:20:00,30.86,30.86,30.81,30.81,47400.0,19.2895,19.2895,19.2583,19.2583,47400.0
2011-01-04 12:30:00,30.81,30.83,30.79,30.79,54200.0,19.2583,19.2708,19.2458,19.2458,54200.0
2011-01-04 12:40:00,30.79,30.8,30.77,30.77,67000.0,19.2458,19.252,19.2333,19.2333,67000.0
2011-01-04 12:50:00,30.78,30.8,30.75,30.78,73100.0,19.2395,19.252,19.2208,19.2395,73100.0
2011-01-04 13:00:00,30.77,30.83,30.77,30.79,63500.0,19.2333,19.2708,19.2333,19.2458,63500.0
2011-01-04 13:10:00,30.8,30.8,30.77,30.77,62600.0,19.252,19.252,19.2333,19.2333,62600.0
2011-01-04 13:20:00,30.78,30.78,30.73,30.73,73600.0,19.2395,19.2395,19.2083,19.2083,73600.0
2011-01-04 13:30:00,30.73,30.74,30.72,30.72,75900.0,19.2083,19.2145,19.202,19.202,75900.0
2011-01-04 13:40:00,30.72,30.73,30.72,30.73,56200.0,19.202,19.2083,19.202,19.2083,56200.0
2011-01-04 13:50:00,30.73,30.73,30.72,30.73,54200.0,19.2083,19.2083,19.202,19.2083,54200.0
2011-01-04 14:00:00,30.73,30.79,30.7,30.78,116400.0,19.2083,19.2458,19.1895,19.2395,116400.0
2011-01-04 14:10:00,30.78,30.78,30.75,30.75,75900.0,19.2395,19.2395,19.2208,19.2208,75900.0
2011-01-04 14:20:00,30.75,30.79,30.75,30.77,109100.0,19.2208,19.2458,19.2208,19.2333,109100.0
2011-01-04 14:30:00,30.78,30.78,30.73,30.73,56500.0,19.2395,19.2395,19.2083,19.2083,56500.0
2011-01-04 14:40:00,30.74,30.79,30.74,30.76,80300.0,19.2145,19.2458,19.2145,19.227,80300.0
2011-01-04 14:50:00,30.76,30.76,30.74,30.74,60600.0,19.227,19.227,19.2145,19.2145,60600.0
2011-01-04 15:00:00,30.74,30.74,30.7,30.7,93200.0,19.2145,19.2145,19.1895,19.1895,93200.0
2011-01-04 15:10:00,30.7,30.71,30.68,30.7,127000.0,19.1895,19.1958,19.177,19.1895,127000.0
2011-01-04 15:20:00,30.71,30.77,30.7,30.77,98400.0,19.1958,19.2333,19.1895,19.2333,98400.0
2011-01-04 15:30:00,30.76,30.78,30.72,30.76,144700.0,19.227,19.2395,19.202,19.227,144700.0
2011-01-04 15:40:00,30.77,30.77,30.73,30.73,164800.0,19.2333,19.2333,19.2083,19.2083,164800.0
2011-01-04 15:50:00,30.73,30.75,30.7,30.74,490200.0,19.2083,19.2208,19.1895,19.2145,490200.0
2011-01-05 09:30:00,30.83,31.0,30.77,30.9,119900.0,19.2708,19.377,19.2333,19.3145,119900.0
2011-01-05 09:40:00,30.91,30.97,30.91,30.94,67700.0,19.3208,19.3583,19.3208,19.3395,67700.0
2011-01-05 09:50:00,30.94,30.98,30.93,30.96,32800.0,19.3395,19.3645,19.3333,19.352,32800.0
2011-01-05 10:00:00,30.97,31.03,30.96,31.01,94700.0,19.3583,19.3958,19.352,19.3833,94700.0
2011-01-05 10:10:00,31.02,31.12,31.01,31.11,75200.0,19.3895,19.452,19.3833,19.4458,75200.0
2011-01-05 10:20:00,31.12,31.14,31.07,31.12,62800.0,19.452,19.4645,19.4208,19.452,62800.0
2011-01-05 10:30:00,31.12,31.19,31.09,31.19,51100.0,19.452,19.4958,19.4333,19.4958,51100.0
2011-01-05 10:40:00,31.19,31.2,31.14,31.17,44900.0,19.4958,19.502,19.4645,19.4833,44900.0
2011-01-05 10:50:00,31.17,31.2,31.16,31.2,26200.0,19.4833,19.502,19.477,19.502,26200.0
2011-01-05 11:00:00,31.19,31.3,31.19,31.29,55000.0,19.4958,19.5645,19.4958,19.5583,55000.0
2011-01-05 11:10:00,31.28,31.34,31.27,31.34,59700.0,19.552,19.5895,19.5458,19.5895,59700.0
2011-01-05 11:20:00,31.34,31.41,31.32,31.41,71800.0,19.5895,19.6333,19.577,19.6333,71800.0
2011-01-05 11:30:00,31.4,31.45,31.38,31.4,126900.0,19.6271,19.6583,19.6146,19.6271,126900.0
2011-01-05 11:40:00,31.4,31.4,31.31,31.36,33900.0,19.6271,19.6271,19.5708,19.6021,33900.0
2011-01-05 11:50:00,31.36,31.36,31.3,31.33,45800.0,19.6021,19.6021,19.5645,19.5833,45800.0
2011-01-05 12:00:00,31.33,31.41,31.33,31.39,53800.0,19.5833,19.6333,19.5833,19.6208,53800.0
2011-01-05 12:10:00,31.39,31.4,31.31,31.35,38500.0,19.6208,19.6271,19.5708,19.5958,38500.0
2011-01-05 12:20:00,31.34,31.39,31.33,31.36,38100.0,19.5895,19.6208,19.5833,19.6021,38100.0
2011-01-05 12:30:00,31.37,31.41,31.36,31.39,33800.0,19.6083,19.6333,19.6021,19.6208,33800.0
2011-01-05 12:40:00,31.39,31.4,31.37,31.4,39900.0,19.6208,19.6271,19.6083,19.6271,39900.0
2011-01-05 12:50:00,31.4,31.43,31.37,31.41,71100.0,19.6271,19.6458,19.6083,19.6333,71100.0
2011-01-05 13:00:00,31.4,31.42,31.39,31.4,70000.0,19.6271,19.6396,19.6208,19.6271,70000.0
2011-01-05 13:10:00,31.4,31.43,31.39,31.39,80600.0,19.6271,19.6458,19.6208,19.6208,80600.0
2011-01-05 13:20:00,31.39,31.4,31.36,31.37,23000.0,19.6208,19.6271,19.6021,19.6083,23000.0
2011-01-05 13:30:00,31.37,31.42,31.35,31.42,50000.0,19.6083,19.6396,19.5958,19.6396,50000.0
2011-01-05 13:40:00,31.42,31.48,31.4,31.48,53300.0,19.6396,19.6771,19.6271,19.6771,53300.0
2011-01-05 13:50:00,31.47,31.48,31.46,31.46,18300.0,19.6708,19.6771,19.6646,19.6646,18300.0
2011-01-05 14:00:00,31.46,31.46,31.44,31.44,25100.0,19.6646,19.6646,19.6521,19.6521,25100.0
2011-01-05 14:10:00,31.44,31.48,31.43,31.47,58500.0,19.6521,19.6771,19.6458,19.6708,58500.0
2011-01-05 14:20:00,31.46,31.47,31.45,31.45,27500.0,19.6646,19.6708,19.6583,19.6583,27500.0
2011-01-05 14:30:00,31.45,31.49,31.45,31.48,52000.0,19.6583,19.6833,19.6583,19.6771,52000.0
2011-01-05 14:40:00,31.48,31.49,31.47,31.48,32100.0,19.6771,19.6833,19.6708,19.6771,32100.0
2011-01-05 14:50:00,31.48,31.48,31.46,31.48,36600.0,19.6771,19.6771,19.6646,19.6771,36600.0
2011-01-05 15:00:00,31.48,31.48,31.45,31.46,55400.0,19.6771,19.6771,19.6583,19.6646,55400.0
2011-01-05 15:10:00,31.45,31.5,31.45,31.46,71300.0,19.6583,19.6896,19.6583,19.6646,71300.0
2011-01-05 15:20:00,31.46,31.48,31.44,31.45,107600.0,19.6646,19.6771,19.6521,19.6583,107600.0
2011-01-05 15:30:00,31.45,31.48,31.44,31.47,64700.0,19.6583,19.6771,19.6521,19.6708,64700.0
2011-01-05 15:40:00,31.48,31.51,31.46,31.51,125300.0,19.6771,19.6958,19.6646,19.6958,125300.0
2011-01-05 15:50:00,31.51,31.55,31.5,31.54,309300.0,19.6958,19.7208,19.6896,19.7146,309300.0
2011-01-06 09:30:00,31.47,31.6,31.46,31.56,41400.0,19.6708,19.7521,19.6646,19.7271,41400.0
2011-01-06 09:40:00,31.57,31.66,31.57,31.65,52900.0,19.7333,19.7896,19.7333,19.7833,52900.0
2011-01-06 09:50:00,31.63,31.66,31.57,31.58,40700.0,19.7708,19.7896,19.7333,19.7396,40700.0
2011-01-06 10:00:00,31.58,31.61,31.56,31.61,28100.0,19.7396,19.7583,19.7271,19.7583,28100.0
2011-01-06 10:10:00,31.61,31.61,31.57,31.6,42100.0,19.7583,19.7583,19.7333,19.7521,42100.0
2011-01-06 10:20:00,31.6,31.7,31.6,31.68,35700.0,19.7521,19.8146,19.7521,19.8021,35700.0
2011-01-06 10:30:00,31.69,31.71,31.65,31.68,43700.0,19.8083,19.8208,19.7833,19.8021,43700.0
2011-01-06 10:40:00,31.67,31.74,31.66,31.73,62500.0,19.7958,19.8396,19.7896,19.8333,62500.0
2011-01-06 10:50:00,31.73,31.74,31.66,31.69,63500.0,19.8333,19.8396,19.7896,19.8083,63500.0
2011-01-06 11:00:00,31.69,31.69,31.61,31.61,69200.0,19.8083,19.8083,19.7583,19.7583,69200.0
2011-01-06 11:10:00,31.61,31.62,31.58,31.6,50200.0,19.7583,19.7646,19.7396,19.7521,50200.0
2011-01-06 11:20:00,31.6,31.67,31.59,31.66,37600.0,19.7521,19.7958,19.7458,19.7896,37600.0
2011-01-06 11:30:00,31.66,31.67,31.66,31.66,11300.0,19.7896,19.7958,19.7896,19.7896,11300.0
2011-01-06 11:40:00,31.65,31.68,31.6,31.65,33500.0,19.7833,19.8021,19.7521,19.7833,33500.0
2011-01-06 11:50:00,31.66,31.68,31.64,31.66,30700.0,19.7896,19.8021,19.7771,19.7896,30700.0
2011-01-06 12:00:00,31.66,31.67,31.59,31.6,41800.0,19.7896,19.7958,19.7458,19.7521,41800.0
2011-01-06 12:10:00,31.6,31.6,31.58,31.59,23700.0,19.7521,19.7521,19.7396,19.7458,23700.0
2011-01-06 12:20:00,31.59,31.62,31.59,31.6,40300.0,19.7458,19.7646,19.7458,19.7521,40300.0
2011-01-06 12:30:00,31.6,31.61,31.58,31.6,37100.0,19.7521,19.7583,19.7396,19.7521,37100.0
2011-01-06 12:40:00,31.59,31.72,31.59,31.71,67100.0,19.7458,19.8271,19.7458,19.8208,67100.0
2011-01-06 12:50:00,31.7,31.75,31.7,31.75,59100.0,19.8146,19.8458,19.8146,19.8458,59100.0
2011-01-06 13:00:00,31.75,31.75,31.7,31.7,40900.0,19.8458,19.8458,19.8146,19.8146,40900.0
2011-01-06 13:10:00,31.7,31.77,31.7,31.77,54600.0,19.8146,19.8583,19.8146,19.8583,54600.0
2011-01-06 13:20:00,31.76,31.79,31.74,31.76,66600.0,19.8521,19.8708,19.8396,19.8521,66600.0
2011-01-06 13:30:00,31.75,31.77,31.74,31.75,33800.0,19.8458,19.8583,19.8396,19.8458,33800.0
2011-01-06 13:40:00,31.76,31.78,31.72,31.77,61400.0,19.8521,19.8646,19.8271,19.8583,61400.0
2011-01-06 13:50:00,31.78,31.87,31.77,31.86,56400.0,19.8646,19.9208,19.8583,19.9146,56400.0
2011-01-06 14:00:00,31.87,31.88,31.83,31.87,60000.0,19.9208,19.9271,19.8958,19.9208,60000.0
2011-01-06 14:10:00,31.87,31.88,31.84,31.87,49000.0,19.9208,19.9271,19.9021,19.9208,49000.0
2011-01-06 14:20:00,31.87,31.89,31.86,31.89,43600.0,19.9208,19.9333,19.9146,19.9333,43600.0
2011-01-06 14:30:00,31.88,31.89,31.85,31.86,41200.0,19.9271,19.9333,19.9083,19.9146,41200.0
2011-01-06 14:40:00,31.86,31.86,31.76,31.76,95600.0,19.9146,19.9146,19.8521,19.8521,95600.0
2011-01-06 14:50:00,31.77,31.8,31.73,31.79,76400.0,19.8583,19.8771,19.8333,19.8708,76400.0
2011-01-06 15:00:00,31.79,31.84,31.76,31.84,126800.0,19.8708,19.9021,19.8521,19.9021,126800.0
2011-01-06 15:10:00,31.84,31.86,31.83,31.86,72500.0,19.9021,19.9146,19.8958,19.9146,72500.0
2011-01-06 15:20:00,31.86,31.86,31.82,31.85,127100.0,19.9146,19.9146,19.8896,19.9083,127100.0
2011-01-06 15:30:00,31.85,31.9,31.85,31.89,191500.0,19.9083,19.9396,19.9083,19.9333,191500.0
2011-01-06 15:40:00,31.9,31.95,31.89,31.93,276000.0,19.9396,19.9708,19.9333,19.9583,276000.0
2011-01-06 15:50:00,31.93,31.94,31.87,31.87,334300.0,19.9583,19.9646,19.9208,19.9208,334300.0
2011-01-07 09:30:00,31.95,32.01,31.86,31.96,245800.0,19.9708,20.0083,19.9146,19.9771,245800.0
2011-01-07 09:40:00,31.96,31.99,31.88,31.88,75500.0,19.9771,19.9958,19.9271,19.9271,75500.0
2011-01-07 09:50:00,31.88,32.04,31.84,32.03,122700.0,19.9271,20.0271,19.9021,20.0208,122700.0
2011-01-07 10:00:00,32.03,32.08,31.98,31.98,78800.0,20.0208,20.0521,19.9896,19.9896,78800.0
2011-01-07 10:10:00,31.98,32.02,31.97,32.02,72200.0,19.9896,20.0146,19.9833,20.0146,72200.0
2011-01-07 10:20:00,32.02,32.13,32.01,32.08,84000.0,20.0146,20.0834,20.0083,20.0521,84000.0
2011-01-07 10:30:00,32.09,32.12,32.08,32.09,58300.0,20.0583,20.0771,20.0521,20.0583,58300.0
2011-01-07 10:40:00,32.09,32.1,32.01,32.03,41000.0,20.0583,20.0646,20.0083,20.0208,41000.0
2011-01-07 10:50:00,32.04,32.04,31.98,31.99,68100.0,20.0271,20.0271,19.9896,19.9958,68100.0
2011-01-07 11:00:00,31.99,31.99,31.88,31.89,52500.0,19.9958,19.9958,19.9271,19.9333,52500.0
2011-01-07 11:10:00,31.88,31.94,31.87,31.93,99900.0,19.9271,19.9646,19.9208,19.9583,99900.0
2011-01-07 11:20:00,31.94,31.94,31.77,31.78,92500.0,19.9646,19.9646,19.8583,19.8646,92500.0
2011-01-07 11:30:00,31.77,31.86,31.74,31.85,52300.0,19.8583,19.9146,19.8396,19.9083,52300.0
2011-01-07 11:40:00,31.86,31.91,31.84,31.85,71700.0,19.9146,19.9458,19.9021,19.9083,71700.0
2011-01-07 11:50:00,31.85,31.87,31.81,31.83,34400.0,19.9083,19.9208,19.8833,19.8958,34400.0
2011-01-07 12:00:00,31.82,31.83,31.81,31.81,13200.0,19.8896,19.8958,19.8833,19.8833,13200.0
2011-01-07 12:10:00,31.81,31.84,31.78,31.84,58000.0,19.8833,19.9021,19.8646,19.9021,58000.0
2011-01-07 12:20:00,31.84,31.85,31.77,31.77,42900.0,19.9021,19.9083,19.8583,19.8583,42900.0
2011-01-07 12:30:00,31.77,31.8,31.7,31.76,76700.0,19.8583,19.8771,19.8146,19.8521,76700.0
2011-01-07 12:40:00,31.76,31.78,31.68,31.68,69000.0,19.8521,19.8646,19.8021,19.8021,69000.0
2011-01-07 12:50:00,31.68,31.68,31.57,31.64,108500.0,19.8021,19.8021,19.7333,19.7771,108500.0
2011-01-07 13:00:00,31.66,31.68,31.59,31.61,102100.0,19.7896,19.8021,19.7458,19.7583,102100.0
2011-01-07 13:10:00,31.61,31.66,31.58,31.66,57400.0,19.7583,19.7896,19.7396,19.7896,57400.0
2011-01-07 13:20:00,31.67,31.67,31.6,31.63,48400.0,19.7958,19.7958,19.7521,19.7708,48400.0
2011-01-07 13:30:00,31.65,31.78,31.64,31.78,35500.0,19.7833,19.8646,19.7771,19.8646,35500.0
2011-01-07 13:40:00,31.77,31.78,31.76,31.78,16500.0,19.8583,19.8646,19.8521,19.8646,16500.0
2011-01-07 13:50:00,31.77,31.78,31.7,31.75,66800.0,19.8583,19.8646,19.8146,19.8458,66800.0
2011-01-07 14:00:00,31.74,31.76,31.74,31.75,24000.0,19.8396,19.8521,19.8396,19.8458,24000.0
2011-01-07 14:10:00,31.75,31.8,31.75,31.77,71400.0,19.8458,19.8771,19.8458,19.8583,71400.0
2011-01-07 14:20:00,31.77,31.77,31.72,31.72,44000.0,19.8583,19.8583,19.8271,19.8271,44000.0
2011-01-07 14:30:00,31.72,31.78,31.72,31.77,46300.0,19.8271,19.8646,19.8271,19.8583,46300.0
2011-01-07 14:40:00,31.77,31.82,31.76,31.82,59600.0,19.8583,19.8896,19.8521,19.8896,59600.0
2011-01-07 14:50:00,31.81,31.83,31.76,31.78,154900.0,19.8833,19.8958,19.8521,19.8646,154900.0
2011-01-07 15:00:00,31.77,31.86,31.77,31.85,73700.0,19.8583,19.9146,19.8583,19.9083,73700.0
2011-01-07 15:10:00,31.85,31.88,31.8,31.88,59200.0,19.9083,19.9271,19.8771,19.9271,59200.0
2011-01-07 15:20:00,31.87,31.88,31.73,31.74,157800.0,19.9208,19.9271,19.8333,19.8396,157800.0
2011-01-07 15:30:00,31.75,31.83,31.75,31.8,187200.0,19.8458,19.8958,19.8458,19.8771,187200.0
2011-01-07 15:40:00,31.79,31.84,31.78,31.83,134000.0,19.8708,19.9021,19.8646,19.8958,134000.0
2011-01-07 15:50:00,31.83,31.88,31.81,31.86,364500.0,19.8958,19.9271,19.8833,19.9146,364500.0
2011-01-10 09:30:00,31.76,31.79,31.56,31.61,96500.0,19.8521,19.8708,19.7271,19.7583,96500.0
2011-01-10 09:40:00,31.61,31.69,31.58,31.62,120400.0,19.7583,19.8083,19.7396,19.7646,120400.0
2011-01-10 09:50:00,31.62,31.62,31.46,31.49,90700.0,19.7646,19.7646,19.6646,19.6833,90700.0
2011-01-10 10:00:00,31.49,31.57,31.48,31.53,84600.0,19.6833,19.7333,19.6771,19.7083,84600.0
2011-01-10 10:10:00,31.54,31.63,31.53,31.55,83700.0,19.7146,19.7708,19.7083,19.7208,83700.0
2011-01-10 10:20:00,31.55,31.64,31.52,31.6,45600.0,19.7208,19.7771,19.7021,19.7521,45600.0
2011-01-10 10:30:00,31.6,31.69,31.6,31.63,48600.0,19.7521,19.8083,19.7521,19.7708,48600.0
2011-01-10 10:40:00,31.62,31.65,31.61,31.65,29300.0,19.7646,19.7833,19.7583,19.7833,29300.0
2011-01-10 10:50:00,31.64,31.65,31.56,31.59,46500.0,19.7771,19.7833,19.7271,19.7458,46500.0
2011-01-10 11:00:00,31.6,31.67,31.59,31.59,48900.0,19.7521,19.7958,19.7458,19.7458,48900.0
2011-01-10 11:10:00,31.59,31.64,31.58,31.63,51100.0,19.7458,19.7771,19.7396,19.7708,51100.0
2011-01-10 11:20:00,31.63,31.69,31.59,31.68,32800.0,19.7708,19.8083,19.7458,19.8021,32800.0
2011-01-10 11:30:00,31.67,31.68,31.64,31.66,40600.0,19.7958,19.8021,19.7771,19.7896,40600.0
2011-01-10 11:40:00,31.66,31.71,31.65,31.71,48100.0,19.7896,19.8208,19.7833,19.8208,48100.0
2011-01-10 11:50:00,31.7,31.77,31.68,31.74,39400.0,19.8146,19.8583,19.8021,19.8396,39400.0
2011-01-10 12:00:00,31.74,31.79,31.74,31.79,20800.0,19.8396,19.8708,19.8396,19.8708,20800.0
2011-01-10 12:10:00,31.78,31.78,31.68,31.7,39800.0,19.8646,19.8646,19.8021,19.8146,39800.0
2011-01-10 12:20:00,31.71,31.8,31.71,31.79,38200.0,19.8208,19.8771,19.8208,19.8708,38200.0
2011-01-10 12:30:00,31.78,31.79,31.73,31.75,41800.0,19.8646,19.8708,19.8333,19.8458,41800.0
2011-01-10 12:40:00,31.75,31.81,31.75,31.81,27800.0,19.8458,19.8833,19.8458,19.8833,27800.0
2011-01-10 12:50:00,31.8,31.83,31.76,31.76,38400.0,19.8771,19.8958,19.8521,19.8521,38400.0
2011-01-10 13:00:00,31.75,31.86,31.75,31.86,67900.0,19.8458,19.9146,19.8458,19.9146,67900.0
2011-01-10 13:10:00,31.86,31.91,31.86,31.89,92400.0,19.9146,19.9458,19.9146,19.9333,92400.0
2011-01-10 13:20:00,31.88,31.93,31.87,31.92,36700.0,19.9271,19.9583,19.9208,19.9521,36700.0
2011-01-10 13:30:00,31.92,31.95,31.9,31.9,43900.0,19.9521,19.9708,19.9396,19.9396,43900.0
2011-01-10 13:40:00,31.89,31.94,31.88,31.94,42900.0,19.9333,19.9646,19.9271,19.9646,42900.0
2011-01-10 13:50:00,31.94,31.97,31.94,31.96,30200.0,19.9646,19.9833,19.9646,19.9771,30200.0
2011-01-10 14:00:00,31.97,31.97,31.86,31.86,54600.0,19.9833,19.9833,19.9146,19.9146,54600.0
2011-01-10 14:10:00,31.86,31.97,31.86,31.91,186100.0,19.9146,19.9833,19.9146,19.9458,186100.0
2011-01-10 14:20:00,31.91,31.97,31.91,31.97,77300.0,19.9458,19.9833,19.9458,19.9833,77300.0
2011-01-10 14:30:00,31.97,31.98,31.91,31.97,86700.0,19.9833,19.9896,19.9458,19.9833,86700.0
2011-01-10 14:40:00,31.98,31.98,31.95,31.98,73700.0,19.9896,19.9896,19.9708,19.9896,73700.0
2011-01-10 14:50:00,31.97,31.99,31.92,31.99,82000.0,19.9833,19.9958,19.9521,19.9958,82000.0
2011-01-10 15:00:00,31.99,32.01,31.98,32.0,51800.0,19.9958,20.0083,19.9896,20.0021,51800.0
2011-01-10 15:10:00,32.0,32.0,31.98,31.98,41600.0,20.0021,20.0021,19.9896,19.9896,41600.0
2011-01-10 15:20:00,31.99,32.01,31.98,31.99,77300.0,19.9958,20.0083,19.9896,19.9958,77300.0
2011-01-10 15:30:00,32.0,32.02,31.95,31.99,162700.0,20.0021,20.0146,19.9708,19.9958,162700.0
2011-01-10 15:40:00,31.99,32.01,31.99,32.0,84700.0,19.9958,20.0083,19.9958,20.0021,84700.0
2011-01-10 15:50:00,32.01,32.01,31.98,31.98,206900.0,20.0083,20.0083,19.9896,19.9896,206900.0
2011-01-11 09:30:00,32.07,32.1,31.9,31.95,113000.0,20.0458,20.0646,19.9396,19.9708,113000.0
2011-01-11 09:40:00,31.95,31.99,31.88,31.98,59300.0,19.9708,19.9958,19.9271,19.9896,59300.0
2011-01-11 09:50:00,31.99,32.05,31.98,31.99,60000.0,19.9958,20.0333,19.9896,19.9958,60000.0
2011-01-11 10:00:00,32.0,32.12,32.0,32.12,49900.0,20.0021,20.0771,20.0021,20.0771,49900.0
2011-01-11 10:10:00,32.12,32.16,32.09,32.1,43200.0,20.0771,20.1021,20.0583,20.0646,43200.0
2011-01-11 10:20:00,32.1,32.16,32.09,32.16,55700.0,20.0646,20.1021,20.0583,20.1021,55700.0
2011-01-11 10:30:00,32.16,32.17,32.07,32.07,36100.0,20.1021,20.1084,20.0458,20.0458,36100.0
2011-01-11 10:40:00,32.07,32.1,32.03,32.03,30000.0,20.0458,20.0646,20.0208,20.0208,30000.0
2011-01-11 10:50:00,32.03,32.09,32.03,32.06,63100.0,20.0208,20.0583,20.0208,20.0396,63100.0
2011-01-11 11:00:00,32.07,32.13,32.07,32.1,69800.0,20.0458,20.0834,20.0458,20.0646,69800.0
2011-01-11 11:10:00,32.1,32.11,32.05,32.06,31000.0,20.0646,20.0708,20.0333,20.0396,31000.0
2011-01-11 11:20:00,32.05,32.08,32.04,32.05,26500.0,20.0333,20.0521,20.0271,20.0333,26500.0
2011-01-11 11:30:00,32.06,32.09,32.01,32.02,40500.0,20.0396,20.0583,20.0083,20.0146,40500.0
2011-01-11 11:40:00,32.01,32.04,32.0,32.02,34000.0,20.0083,20.0271,20.0021,20.0146,34000.0
2011-01-11 11:50:00,32.03,32.04,32.02,32.03,26200.0,20.0208,20.0271,20.0146,20.0208,26200.0
2011-01-11 12:00:00,32.03,32.04,32.03,32.03,13900.0,20.0208,20.0271,20.0208,20.0208,13900.0
2011-01-11 12:10:00,32.04,32.06,32.03,32.04,30900.0,20.0271,20.0396,20.0208,20.0271,30900.0
2011-01-11 12:20:00,32.04,32.05,32.03,32.03,13000.0,20.0271,20.0333,20.0208,20.0208,13000.0
2011-01-11 12:30:00,32.04,32.04,32.02,32.03,18700.0,20.0271,20.0271,20.0146,20.0208,18700.0
2011-01-11 12:40:00,32.04,32.04,32.02,32.03,18500.0,20.0271,20.0271,20.0146,20.0208,18500.0
2011-01-11 12:50:00,32.04,32.04,32.03,32.04,10200.0,20.0271,20.0271,20.0208,20.0271,10200.0
2011-01-11 13:00:00,32.04,32.04,32.01,32.03,64200.0,20.0271,20.0271,20.0083,20.0208,64200.0
2011-01-11 13:10:00,32.03,32.03,31.94,31.99,54100.0,20.0208,20.0208,19.9646,19.9958,54100.0
2011-01-11 13:20:00,31.99,32.02,31.98,32.02,17500.0,19.9958,20.0146,19.9896,20.0146,17500.0
2011-01-11 13:30:00,32.02,32.04,32.01,32.01,32300.0,20.0146,20.0271,20.0083,20.0083,32300.0
2011-01-11 13:40:00,32.02,32.03,32.0,32.0,26600.0,20.0146,20.0208,20.0021,20.0021,26600.0
2011-01-11 13:50:00,32.01,32.02,31.95,31.96,40100.0,20.0083,20.0146,19.9708,19.9771,40100.0
2011-01-11 14:00:00,31.96,31.97,31.91,31.94,28400.0,19.9771,19.9833,19.9458,19.9646,28400.0
2011-01-11 14:10:00,31.94,31.98,31.94,31.98,18000.0,19.9646,19.9896,19.9646,19.9896,18000.0
2011-01-11 14:20:00,31.99,31.99,31.95,31.97,28300.0,19.9958,19.9958,19.9708,19.9833,28300.0
2011-01-11 14:30:00,31.97,31.98,31.96,31.97,12400.0,19.9833,19.9896,19.9771,19.9833,12400.0
2011-01-11 14:40:00,31.96,31.97,31.95,31.96,27600.0,19.9771,19.9833,19.9708,19.9771,27600.0
2011-01-11 14:50:00,31.96,32.0,31.93,32.0,46700.0,19.9771,20.0021,19.9583,20.0021,46700.0
2011-01-11 15:00:00,31.99,32.03,31.98,32.01,49900.0,19.9958,20.0208,19.9896,20.0083,49900.0
2011-01-11 15:10:00,32.02,32.02,31.98,31.98,32400.0,20.0146,20.0146,19.9896,19.9896,32400.0
2011-01-11 15:20:00,31.98,31.99,31.98,31.98,25300.0,19.9896,19.9958,19.9896,19.9896,25300.0
2011-01-11 15:30:00,31.98,32.01,31.98,32.01,46900.0,19.9896,20.0083,19.9896,20.0083,46900.0
2011-01-11 15:40:00,32.01,32.01,31.96,31.96,68800.0,20.0083,20.0083,19.9771,19.9771,68800.0
2011-01-11 15:50:00,31.97,32.0,31.96,31.99,85000.0,19.9833,20.0021,19.9771,19.9958,85000.0
2011-01-12 09:30:00,32.12,32.14,31.91,31.91,54900.0,20.0771,20.0896,19.9458,19.9458,54900.0
2011-01-12 09:40:00,31.91,31.96,31.86,31.95,34200.0,19.9458,19.9771,19.9146,19.9708,34200.0
2011-01-12 09:50:00,31.94,32.03,31.94,32.02,34800.0,19.9646,20.0208,19.9646,20.0146,34800.0
2011-01-12 10:00:00,32.01,32.01,31.98,31.99,29300.0,20.0083,20.0083,19.9896,19.9958,29300.0
2011-01-12 10:10:00,31.99,32.02,31.98,32.01,21500.0,19.9958,20.0146,19.9896,20.0083,21500.0
2011-01-12 10:20:00,32.02,32.05,32.01,32.04,32400.0,20.0146,20.0333,20.0083,20.0271,32400.0
2011-01-12 10:30:00,32.04,32.06,32.04,32.05,22200.0,20.0271,20.0396,20.0271,20.0333,22200.0
2011-01-12 10:40:00,32.04,32.06,32.04,32.05,19400.0,20.0271,20.0396,20.0271,20.0333,19400.0
2011-01-12 10:50:00,32.04,32.1,32.04,32.08,31000.0,20.0271,20.0646,20.0271,20.0521,31000.0
2011-01-12 11:00:00,32.07,32.15,32.07,32.14,46100.0,20.0458,20.0959,20.0458,20.0896,46100.0
2011-01-12 11:10:00,32.14,32.18,32.13,32.16,67000.0,20.0896,20.1146,20.0834,20.1021,67000.0
2011-01-12 11:20:00,32.16,32.19,32.15,32.19,53900.0,20.1021,20.1209,20.0959,20.1209,53900.0
2011-01-12 11:30:00,32.19,32.24,32.18,32.23,49500.0,20.1209,20.1521,20.1146,20.1459,49500.0
2011-01-12 11:40:00,32.22,32.25,32.22,32.23,39700.0,20.1396,20.1584,20.1396,20.1459,39700.0
2011-01-12 11:50:00,32.22,32.24,32.22,32.23,23100.0,20.1396,20.1521,20.1396,20.1459,23100.0
2011-01-12 12:00:00,32.23,32.27,32.23,32.25,33400.0,20.1459,20.1709,20.1459,20.1584,33400.0
2011-01-12 12:10:00,32.25,32.28,32.23,32.26,56200.0,20.1584,20.1771,20.1459,20.1646,56200.0
2011-01-12 12:20:00,32.26,32.3,32.25,32.27,35600.0,20.1646,20.1896,20.1584,20.1709,35600.0
2011-01-12 12:30:00,32.27,32.29,32.26,32.28,30500.0,20.1709,20.1834,20.1646,20.1771,30500.0
2011-01-12 12:40:00,32.28,32.31,32.26,32.31,36200.0,20.1771,20.1959,20.1646,20.1959,36200.0
2011-01-12 12:50:00,32.3,32.32,32.26,32.27,29100.0,20.1896,20.2021,20.1646,20.1709,29100.0
2011-01-12 13:00:00,32.26,32.29,32.26,32.27,25100.0,20.1646,20.1834,20.1646,20.1709,25100.0
2011-01-12 13:10:00,32.26,32.3,32.26,32.3,28700.0,20.1646,20.1896,20.1646,20.1896,28700.0
2011-01-12 13:20:00,32.29,32.3,32.28,32.28,24400.0,20.1834,20.1896,20.1771,20.1771,24400.0
2011-01-12 13:30:00,32.28,32.31,32.27,32.31,38700.0,20.1771,20.1959,20.1709,20.1959,38700.0
2011-01-12 13:40:00,32.31,32.32,32.3,32.32,27800.0,20.1959,20.2021,20.1896,20.2021,27800.0
2011-01-12 13:50:00,32.31,32.34,32.31,32.32,34600.0,20.1959,20.2146,20.1959,20.2021,34600.0
2011-01-12 14:00:00,32.33,32.33,32.26,32.27,43200.0,20.2084,20.2084,20.1646,20.1709,43200.0
2011-01-12 14:10:00,32.26,32.27,32.26,32.27,15500.0,20.1646,20.1709,20.1646,20.1709,15500.0
2011-01-12 14:20:00,32.27,32.31,32.26,32.31,50600.0,20.1709,20.1959,20.1646,20.1959,50600.0
2011-01-12 14:30:00,32.3,32.31,32.26,32.26,52000.0,20.1896,20.1959,20.1646,20.1646,52000.0
2011-01-12 14:40:00,32.26,32.27,32.26,32.26,25400.0,20.1646,20.1709,20.1646,20.1646,25400.0
2011-01-12 14:50:00,32.27,32.29,32.26,32.29,25300.0,20.1709,20.1834,20.1646,20.1834,25300.0
2011-01-12 15:00:00,32.28,32.31,32.28,32.31,27100.0,20.1771,20.1959,20.1771,20.1959,27100.0
2011-01-12 15:10:00,32.3,32.31,32.26,32.27,46500.0,20.1896,20.1959,20.1646,20.1709,46500.0
2011-01-12 15:20:00,32.26,32.28,32.24,32.25,54300.0,20.1646,20.1771,20.1521,20.1584,54300.0
2011-01-12 15:30:00,32.24,32.25,32.24,32.25,47800.0,20.1521,20.1584,20.1521,20.1584,47800.0
2011-01-12 15:40:00,32.24,32.27,32.24,32.26,47800.0,20.1521,20.1709,20.1521,20.1646,47800.0
2011-01-12 15:50:00,32.26,32.27,32.24,32.26,98900.0,20.1646,20.1709,20.1521,20.1646,98900.0
2011-01-13 09:30:00,32.2,32.25,32.15,32.16,42600.0,20.1271,20.1584,20.0959,20.1021,42600.0
2011-01-13 09:40:00,32.17,32.18,32.1,32.13,35400.0,20.1084,20.1146,20.0646,20.0834,35400.0
2011-01-13 09:50:00,32.14,32.18,32.13,32.17,34600.0,20.0896,20.1146,20.0834,20.1084,34600.0
2011-01-13 10:00:00,32.16,32.18,32.13,32.14,45000.0,20.1021,20.1146,20.0834,20.0896,45000.0
2011-01-13 10:10:00,32.14,32.16,32.11,32.15,36200.0,20.0896,20.1021,20.0708,20.0959,36200.0
2011-01-13 10:20:00,32.14,32.17,32.13,32.15,26200.0,20.0896,20.1084,20.0834,20.0959,26200.0
2011-01-13 10:30:00,32.15,32.17,32.14,32.16,25200.0,20.0959,20.1084,20.0896,20.1021,25200.0
2011-01-13 10:40:00,32.16,32.18,32.13,32.13,32100.0,20.1021,20.1146,20.0834,20.0834,32100.0
2011-01-13 10:50:00,32.12,32.15,32.12,32.13,25500.0,20.0771,20.0959,20.0771,20.0834,25500.0
2011-01-13 11:00:00,32.13,32.14,32.11,32.13,30600.0,20.0834,20.0896,20.0708,20.0834,30600.0
2011-01-13 11:10:00,32.13,32.17,32.13,32.15,39600.0,20.0834,20.1084,20.0834,20.0959,39600.0
2011-01-13 11:20:00,32.15,32.18,32.15,32.17,22400.0,20.0959,20.1146,20.0959,20.1084,22400.0
2011-01-13 11:30:00,32.18,32.18,32.14,32.14,27500.0,20.1146,20.1146,20.0896,20.0896,27500.0
2011-01-13 11:40:00,32.15,32.15,32.12,32.15,57600.0,20.0959,20.0959,20.0771,20.0959,57600.0
2011-01-13 11:50:00,32.15,32.15,32.09,32.1,37700.0,20.0959,20.0959,20.0583,20.0646,37700.0
2011-01-13 12:00:00,32.11,32.11,32.09,32.1,14600.0,20.0708,20.0708,20.0583,20.0646,14600.0
2011-01-13 12:10:00,32.1,32.13,32.1,32.12,19400.0,20.0646,20.0834,20.0646,20.0771,19400.0
2011-01-13 12:20:00,32.12,32.12,32.1,32.1,11600.0,20.0771,20.0771,20.0646,20.0646,11600.0
2011-01-13 12:30:00,32.11,32.12,32.1,32.11,37300.0,20.0708,20.0771,20.0646,20.0708,37300.0
2011-01-13 12:40:00,32.11,32.13,32.11,32.12,17300.0,20.0708,20.0834,20.0708,20.0771,17300.0
2011-01-13 12:50:00,32.12,32.13,32.11,32.11,17100.0,20.0771,20.0834,20.0708,20.0708,17100.0
2011-01-13 13:00:00,32.11,32.12,32.08,32.1,41700.0,20.0708,20.0771,20.0521,20.0646,41700.0
2011-01-13 13:10:00,32.11,32.13,32.1,32.11,17900.0,20.0708,20.0834,20.0646,20.0708,17900.0
2011-01-13 13:20:00,32.12,32.14,32.11,32.13,24700.0,20.0771,20.0896,20.0708,20.0834,24700.0
2011-01-13 13:30:00,32.13,32.15,32.11,32.11,18400.0,20.0834,20.0959,20.0708,20.0708,18400.0
2011-01-13 13:40:00,32.11,32.13,32.11,32.12,13000.0,20.0708,20.0834,20.0708,20.0771,13000.0
2011-01-13 13:50:00,32.12,32.15,32.12,32.15,11300.0,20.0771,20.0959,20.0771,20.0959,11300.0
2011-01-13 14:00:00,32.15,32.15,32.12,32.14,22500.0,20.0959,20.0959,20.0771,20.0896,22500.0
2011-01-13 14:10:00,32.13,32.14,32.05,32.06,41700.0,20.0834,20.0896,20.0333,20.0396,41700.0
2011-01-13 14:20:00,32.06,32.11,32.05,32.11,25800.0,20.0396,20.0708,20.0333,20.0708,25800.0
2011-01-13 14:30:00,32.11,32.13,32.11,32.13,17500.0,20.0708,20.0834,20.0708,20.0834,17500.0
2011-01-13 14:40:00,32.13,32.14,32.09,32.1,19000.0,20.0834,20.0896,20.0583,20.0646,19000.0
2011-01-13 14:50:00,32.1,32.1,32.02,32.03,35300.0,20.0646,20.0646,20.0146,20.0208,35300.0
2011-01-13 15:00:00,32.03,32.1,32.03,32.1,27200.0,20.0208,20.0646,20.0208,20.0646,27200.0
2011-01-13 15:10:00,32.1,32.11,32.09,32.09,24100.0,20.0646,20.0708,20.0583,20.0583,24100.0
2011-01-13 15:20:00,32.09,32.1,32.07,32.07,25600.0,20.0583,20.0646,20.0458,20.0458,25600.0
2011-01-13 15:30:00,32.07,32.08,32.02,32.07,54400.0,20.0458,20.0521,20.0146,20.0458,54400.0
2011-01-13 15:40:00,32.07,32.12,32.06,32.09,60900.0,20.0458,20.0771,20.0396,20.0583,60900.0
2011-01-13 15:50:00,32.1,32.11,32.07,32.1,170700.0,20.0646,20.0708,20.0458,20.0646,170700.0
2011-01-14 09:30:00,31.78,32.07,31.75,32.03,81900.0,19.8646,20.0458,19.8458,20.0208,81900.0
2011-01-14 09:40:00,32.03,32.06,31.92,31.92,41900.0,20.0208,20.0396,19.9521,19.9521,41900.0
2011-01-14 09:50:00,31.92,31.94,31.83,31.9,55800.0,19.9521,19.9646,19.8958,19.9396,55800.0
2011-01-14 10:00:00,31.9,31.95,31.9,31.94,23300.0,19.9396,19.9708,19.9396,19.9646,23300.0
2011-01-14 10:10:00,31.95,32.08,31.95,32.07,33600.0,19.9708,20.0521,19.9708,20.0458,33600.0
2011-01-14 10:20:00,32.07,32.12,32.03,32.04,43600.0,20.0458,20.0771,20.0208,20.0271,43600.0
2011-01-14 10:30:00,32.03,32.14,32.03,32.14,44900.0,20.0208,20.0896,20.0208,20.0896,44900.0
2011-01-14 10:40:00,32.14,32.16,32.13,32.14,37100.0,20.0896,20.1021,20.0834,20.0896,37100.0
2011-01-14 10:50:00,32.13,32.16,32.0,32.04,73400.0,20.0834,20.1021,20.0021,20.0271,73400.0
2011-01-14 11:00:00,32.03,32.13,32.03,32.13,23100.0,20.0208,20.0834,20.0208,20.0834,23100.0
2011-01-14 11:10:00,32.13,32.16,32.1,32.11,25400.0,20.0834,20.1021,20.0646,20.0708,25400.0
2011-01-14 11:20:00,32.11,32.11,32.05,32.06,19000.0,20.0708,20.0708,20.0333,20.0396,19000.0
2011-01-14 11:30:00,32.07,32.12,32.06,32.12,24700.0,20.0458,20.0771,20.0396,20.0771,24700.0
2011-01-14 11:40:00,32.12,32.12,32.11,32.12,33000.0,20.0771,20.0771,20.0708,20.0771,33000.0
2011-01-14 11:50:00,32.11,32.12,32.08,32.12,14500.0,20.0708,20.0771,20.0521,20.0771,14500.0
2011-01-14 12:00:00,32.12,32.19,32.12,32.19,28700.0,20.0771,20.1209,20.0771,20.1209,28700.0
2011-01-14 12:10:00,32.19,32.25,32.18,32.23,31200.0,20.1209,20.1584,20.1146,20.1459,31200.0
2011-01-14 12:20:00,32.23,32.25,32.23,32.25,15600.0,20.1459,20.1584,20.1459,20.1584,15600.0
2011-01-14 12:30:00,32.25,32.29,32.25,32.28,26200.0,20.1584,20.1834,20.1584,20.1771,26200.0
2011-01-14 12:40:00,32.28,32.29,32.27,32.27,116800.0,20.1771,20.1834,20.1709,20.1709,116800.0
2011-01-14 12:50:00,32.28,32.28,32.23,32.23,36600.0,20.1771,20.1771,20.1459,20.1459,36600.0
2011-01-14 13:00:00,32.23,32.23,32.18,32.18,20300.0,20.1459,20.1459,20.1146,20.1146,20300.0
2011-01-14 13:10:00,32.18,32.19,32.14,32.14,47700.0,20.1146,20.1209,20.0896,20.0896,47700.0
2011-01-14 13:20:00,32.15,32.19,32.15,32.15,190900.0,20.0959,20.1209,20.0959,20.0959,190900.0
2011-01-14 13:30:00,32.16,32.17,32.15,32.17,26000.0,20.1021,20.1084,20.0959,20.1084,26000.0
2011-01-14 13:40:00,32.17,32.18,32.16,32.16,103700.0,20.1084,20.1146,20.1021,20.1021,103700.0
2011-01-14 13:50:00,32.17,32.26,32.17,32.24,57000.0,20.1084,20.1646,20.1084,20.1521,57000.0
2011-01-14 14:00:00,32.24,32.27,32.23,32.26,25500.0,20.1521,20.1709,20.1459,20.1646,25500.0
2011-01-14 14:10:00,32.25,32.25,32.22,32.23,10000.0,20.1584,20.1584,20.1396,20.1459,10000.0
2011-01-14 14:20:00,32.22,32.25,32.2,32.2,70600.0,20.1396,20.1584,20.1271,20.1271,70600.0
2011-01-14 14:30:00,32.2,32.2,32.18,32.2,16500.0,20.1271,20.1271,20.1146,20.1271,16500.0
2011-01-14 14:40:00,32.2,32.26,32.2,32.26,41400.0,20.1271,20.1646,20.1271,20.1646,41400.0
2011-01-14 14:50:00,32.25,32.31,32.25,32.29,54600.0,20.1584,20.1959,20.1584,20.1834,54600.0
2011-01-14 15:00:00,32.29,32.32,32.29,32.32,34600.0,20.1834,20.2021,20.1834,20.2021,34600.0
2011-01-14 15:10:00,32.31,32.32,32.3,32.3,23100.0,20.1959,20.2021,20.1896,20.1896,23100.0
2011-01-14 15:20:00,32.31,32.34,32.29,32.3,33800.0,20.1959,20.2146,20.1834,20.1896,33800.0
2011-01-14 15:30:00,32.3,32.31,32.26,32.26,32200.0,20.1896,20.1959,20.1646,20.1646,32200.0
2011-01-14 15:40:00,32.26,32.34,32.26,32.32,100100.0,20.1646,20.2146,20.1646,20.2021,100100.0
2011-01-14 15:50:00,32.32,32.34,32.28,32.33,150800.0,20.2021,20.2146,20.1771,20.2084,150800.0
2011-01-18 09:30:00,32.4,32.7,31.98,32.6,90700.0,20.2521,20.4396,19.9896,20.3771,90700.0
2011-01-18 09:40:00,32.59,32.65,32.46,32.47,35200.0,20.3709,20.4084,20.2896,20.2959,35200.0
2011-01-18 09:50:00,32.47,32.51,32.4,32.49,71500.0,20.2959,20.3209,20.2521,20.3084,71500.0
2011-01-18 10:00:00,32.48,32.55,32.42,32.54,32800.0,20.3021,20.3459,20.2646,20.3396,32800.0
2011-01-18 10:10:00,32.55,32.64,32.54,32.61,43000.0,20.3459,20.4021,20.3396,20.3834,43000.0
2011-01-18 10:20:00,32.61,32.67,32.6,32.61,48400.0,20.3834,20.4209,20.3771,20.3834,48400.0
2011-01-18 10:30:00,32.61,32.68,32.61,32.66,71500.0,20.3834,20.4271,20.3834,20.4146,71500.0
2011-01-18 10:40:00,32.66,32.67,32.59,32.59,33200.0,20.4146,20.4209,20.3709,20.3709,33200.0
2011-01-18 10:50:00,32.59,32.61,32.58,32.61,35700.0,20.3709,20.3834,20.3646,20.3834,35700.0
2011-01-18 11:00:00,32.61,32.68,32.6,32.67,54500.0,20.3834,20.4271,20.3771,20.4209,54500.0
2011-01-18 11:10:00,32.68,32.69,32.66,32.69,41600.0,20.4271,20.4334,20.4146,20.4334,41600.0
2011-01-18 11:20:00,32.68,32.7,32.68,32.7,31500.0,20.4271,20.4396,20.4271,20.4396,31500.0
2011-01-18 11:30:00,32.7,32.7,32.67,32.67,31800.0,20.4396,20.4396,20.4209,20.4209,31800.0
2011-01-18 11:40:00,32.67,32.68,32.63,32.64,14800.0,20.4209,20.4271,20.3959,20.4021,14800.0
2011-01-18 11:50:00,32.63,32.63,32.53,32.53,34200.0,20.3959,20.3959,20.3334,20.3334,34200.0
2011-01-18 12:00:00,32.53,32.57,32.53,32.57,35700.0,20.3334,20.3584,20.3334,20.3584,35700.0
2011-01-18 12:10:00,32.57,32.59,32.57,32.59,23400.0,20.3584,20.3709,20.3584,20.3709,23400.0
2011-01-18 12:20:00,32.58,32.59,32.58,32.58,13600.0,20.3646,20.3709,20.3646,20.3646,13600.0
2011-01-18 12:30:00,32.58,32.6,32.58,32.6,28500.0,20.3646,20.3771,20.3646,20.3771,28500.0
2011-01-18 12:40:00,32.6,32.62,32.6,32.6,44500.0,20.3771,20.3896,20.3771,20.3771,44500.0
2011-01-18 12:50:00,32.61,32.61,32.57,32.59,45500.0,20.3834,20.3834,20.3584,20.3709,45500.0
2011-01-18 13:00:00,32.59,32.59,32.58,32.59,9200.0,20.3709,20.3709,20.3646,20.3709,9200.0
2011-01-18 13:10:00,32.58,32.61,32.56,32.57,27900.0,20.3646,20.3834,20.3521,20.3584,27900.0
2011-01-18 13:20:00,32.56,32.57,32.54,32.55,10500.0,20.3521,20.3584,20.3396,20.3459,10500.0
2011-01-18 13:30:00,32.55,32.57,32.53,32.54,31000.0,20.3459,20.3584,20.3334,20.3396,31000.0
2011-01-18 13:40:00,32.54,32.55,32.5,32.53,32300.0,20.3396,20.3459,20.3146,20.3334,32300.0
2011-01-18 13:50:00,32.53,32.54,32.52,32.53,21900.0,20.3334,20.3396,20.3271,20.3334,21900.0
2011-01-18 14:00:00,32.53,32.57,32.53,32.57,20100.0,20.3334,20.3584,20.3334,20.3584,20100.0
2011-01-18 14:10:00,32.56,32.6,32.56,32.6,16100.0,20.3521,20.3771,20.3521,20.3771,16100.0
2011-01-18 14:20:00,32.6,32.63,32.59,32.63,26000.0,20.3771,20.3959,20.3709,20.3959,26000.0
2011-01-18 14:30:00,32.63,32.65,32.59,32.59,30100.0,20.3959,20.4084,20.3709,20.3709,30100.0
2011-01-18 14:40:00,32.59,32.62,32.59,32.62,34300.0,20.3709,20.3896,20.3709,20.3896,34300.0
2011-01-18 14:50:00,32.62,32.62,32.59,32.6,39600.0,20.3896,20.3896,20.3709,20.3771,39600.0
2011-01-18 15:00:00,32.59,32.6,32.55,32.56,38500.0,20.3709,20.3771,20.3459,20.3521,38500.0
2011-01-18 15:10:00,32.55,32.57,32.55,32.57,25200.0,20.3459,20.3584,20.3459,20.3584,25200.0
2011-01-18 15:20:00,32.57,32.59,32.56,32.58,31500.0,20.3584,20.3709,20.3521,20.3646,31500.0
2011-01-18 15:30:00,32.57,32.61,32.57,32.59,41300.0,20.3584,20.3834,20.3584,20.3709,41300.0
2011-01-18 15:40:00,32.59,32.6,32.55,32.58,83500.0,20.3709,20.3771,20.3459,20.3646,83500.0
2011-01-18 15:50:00,32.58,32.64,32.58,32.6,143800.0,20.3646,20.4021,20.3646,20.3771,143800.0
2011-01-19 09:30:00,32.47,32.51,32.27,32.42,85400.0,20.2959,20.3209,20.1709,20.2646,85400.0
2011-01-19 09:40:00,32.42,32.42,32.35,32.35,36000.0,20.2646,20.2646,20.2209,20.2209,36000.0
2011-01-19 09:50:00,32.35,32.42,32.31,32.35,32800.0,20.2209,20.2646,20.1959,20.2209,32800.0
2011-01-19 10:00:00,32.36,32.41,32.35,32.39,31300.0,20.2271,20.2584,20.2209,20.2459,31300.0
2011-01-19 10:10:00,32.39,32.41,32.33,32.33,36900.0,20.2459,20.2584,20.2084,20.2084,36900.0
2011-01-19 10:20:00,32.33,32.33,32.26,32.32,34500.0,20.2084,20.2084,20.1646,20.2021,34500.0
2011-01-19 10:30:00,32.31,32.39,32.3,32.36,35800.0,20.1959,20.2459,20.1896,20.2271,35800.0
2011-01-19 10:40:00,32.36,32.42,32.32,32.42,34100.0,20.2271,20.2646,20.2021,20.2646,34100.0
2011-01-19 10:50:00,32.42,32.45,32.41,32.44,28300.0,20.2646,20.2834,20.2584,20.2771,28300.0
2011-01-19 11:00:00,32.44,32.45,32.37,32.43,36100.0,20.2771,20.2834,20.2334,20.2709,36100.0
2011-01-19 11:10:00,32.44,32.45,32.36,32.38,34900.0,20.2771,20.2834,20.2271,20.2396,34900.0
2011-01-19 11:20:00,32.38,32.42,32.37,32.41,18100.0,20.2396,20.2646,20.2334,20.2584,18100.0
2011-01-19 11:30:00,32.41,32.46,32.41,32.46,26900.0,20.2584,20.2896,20.2584,20.2896,26900.0
2011-01-19 11:40:00,32.46,32.47,32.45,32.46,24600.0,20.2896,20.2959,20.2834,20.2896,24600.0
2011-01-19 11:50:00,32.46,32.46,32.38,32.4,22900.0,20.2896,20.2896,20.2396,20.2521,22900.0
2011-01-19 12:00:00,32.4,32.41,32.4,32.4,13200.0,20.2521,20.2584,20.2521,20.2521,13200.0
2011-01-19 12:10:00,32.39,32.39,32.38,32.39,8200.0,20.2459,20.2459,20.2396,20.2459,8200.0
2011-01-19 12:20:00,32.39,32.42,32.36,32.37,30200.0,20.2459,20.2646,20.2271,20.2334,30200.0
2011-01-19 12:30:00,32.37,32.37,32.25,32.26,53000.0,20.2334,20.2334,20.1584,20.1646,53000.0
2011-01-19 12:40:00,32.26,32.27,32.25,32.26,23800.0,20.1646,20.1709,20.1584,20.1646,23800.0
2011-01-19 12:50:00,32.26,32.32,32.25,32.31,37000.0,20.1646,20.2021,20.1584,20.1959,37000.0
2011-01-19 13:00:00,32.31,32.34,32.3,32.33,14700.0,20.1959,20.2146,20.1896,20.2084,14700.0
2011-01-19 13:10:00,32.34,32.37,32.33,32.36,13500.0,20.2146,20.2334,20.2084,20.2271,13500.0
2011-01-19 13:20:00,32.37,32.39,32.35,32.37,18400.0,20.2334,20.2459,20.2209,20.2334,18400.0
2011-01-19 13:30:00,32.37,32.42,32.37,32.39,16600.0,20.2334,20.2646,20.2334,20.2459,16600.0
2011-01-19 13:40:00,32.39,32.39,32.34,32.35,17900.0,20.2459,20.2459,20.2146,20.2209,17900.0
2011-01-19 13:50:00,32.35,32.35,32.32,32.33,21900.0,20.2209,20.2209,20.2021,20.2084,21900.0
2011-01-19 14:00:00,32.33,32.35,32.3,32.31,19800.0,20.2084,20.2209,20.1896,20.1959,19800.0
2011-01-19 14:10:00,32.31,32.35,32.29,32.35,24900.0,20.1959,20.2209,20.1834,20.2209,24900.0
2011-01-19 14:20:00,32.34,32.35,32.29,32.3,20300.0,20.2146,20.2209,20.1834,20.1896,20300.0
2011-01-19 14:30:00,32.3,32.36,32.29,32.36,21200.0,20.1896,20.2271,20.1834,20.2271,21200.0
2011-01-19 14:40:00,32.35,32.38,32.34,32.35,78200.0,20.2209,20.2396,20.2146,20.2209,78200.0
2011-01-19 14:50:00,32.36,32.38,32.33,32.36,82300.0,20.2271,20.2396,20.2084,20.2271,82300.0
2011-01-19 15:00:00,32.36,32.37,32.35,32.35,71700.0,20.2271,20.2334,20.2209,20.2209,71700.0
2011-01-19 15:10:00,32.35,32.39,32.33,32.38,42400.0,20.2209,20.2459,20.2084,20.2396,42400.0
2011-01-19 15:20:00,32.38,32.39,32.38,32.39,18700.0,20.2396,20.2459,20.2396,20.2459,18700.0
2011-01-19 15:30:00,32.39,32.39,32.32,32.37,77700.0,20.2459,20.2459,20.2021,20.2334,77700.0
2011-01-19 15:40:00,32.37,32.37,32.33,32.34,44700.0,20.2334,20.2334,20.2084,20.2146,44700.0
2011-01-19 15:50:00,32.35,32.39,32.3,32.39,191200.0,20.2209,20.2459,20.1896,20.2459,191200.0
2011-01-20 09:30:00,32.4,32.49,32.37,32.4,68400.0,20.2521,20.3084,20.2334,20.2521,68400.0
2011-01-20 09:40:00,32.41,32.55,32.4,32.48,53600.0,20.2584,20.3459,20.2521,20.3021,53600.0
2011-01-20 09:50:00,32.47,32.48,32.35,32.35,66000.0,20.2959,20.3021,20.2209,20.2209,66000.0
2011-01-20 10:00:00,32.36,32.44,32.31,32.32,86400.0,20.2271,20.2771,20.1959,20.2021,86400.0
2011-01-20 10:10:00,32.32,32.35,32.27,32.27,73500.0,20.2021,20.2209,20.1709,20.1709,73500.0
2011-01-20 10:20:00,32.28,32.35,32.27,32.32,66400.0,20.1771,20.2209,20.1709,20.2021,66400.0
2011-01-20 10:30:00,32.31,32.34,32.28,32.3,43900.0,20.1959,20.2146,20.1771,20.1896,43900.0
2011-01-20 10:40:00,32.3,32.3,32.2,32.24,70900.0,20.1896,20.1896,20.1271,20.1521,70900.0
2011-01-20 10:50:00,32.24,32.24,32.2,32.21,70500.0,20.1521,20.1521,20.1271,20.1334,70500.0
2011-01-20 11:00:00,32.21,32.23,32.19,32.22,34000.0,20.1334,20.1459,20.1209,20.1396,34000.0
2011-01-20 11:10:00,32.22,32.28,32.22,32.28,32500.0,20.1396,20.1771,20.1396,20.1771,32500.0
2011-01-20 11:20:00,32.27,32.3,32.23,32.24,30700.0,20.1709,20.1896,20.1459,20.1521,30700.0
2011-01-20 11:30:00,32.24,32.3,32.19,32.3,35100.0,20.1521,20.1896,20.1209,20.1896,35100.0
2011-01-20 11:40:00,32.29,32.34,32.29,32.34,27000.0,20.1834,20.2146,20.1834,20.2146,27000.0
2011-01-20 11:50:00,32.34,32.35,32.33,32.35,26700.0,20.2146,20.2209,20.2084,20.2209,26700.0
2011-01-20 12:00:00,32.35,32.38,32.34,32.35,101000.0,20.2209,20.2396,20.2146,20.2209,101000.0
2011-01-20 12:10:00,32.35,32.38,32.35,32.36,33100.0,20.2209,20.2396,20.2209,20.2271,33100.0
2011-01-20 12:20:00,32.37,32.44,32.36,32.39,33000.0,20.2334,20.2771,20.2271,20.2459,33000.0
2011-01-20 12:30:00,32.39,32.42,32.36,32.37,16300.0,20.2459,20.2646,20.2271,20.2334,16300.0
2011-01-20 12:40:00,32.37,32.38,32.36,32.36,18100.0,20.2334,20.2396,20.2271,20.2271,18100.0
2011-01-20 12:50:00,32.36,32.37,32.33,32.34,17500.0,20.2271,20.2334,20.2084,20.2146,17500.0
2011-01-20 13:00:00,32.33,32.33,32.3,32.33,24300.0,20.2084,20.2084,20.1896,20.2084,24300.0
2011-01-20 13:10:00,32.34,32.37,32.32,32.36,22300.0,20.2146,20.2334,20.2021,20.2271,22300.0
2011-01-20 13:20:00,32.35,32.35,32.31,32.33,23200.0,20.2209,20.2209,20.1959,20.2084,23200.0
2011-01-20 13:30:00,32.33,32.35,32.33,32.35,10900.0,20.2084,20.2209,20.2084,20.2209,10900.0
2011-01-20 13:40:00,32.34,32.36,32.32,32.35,24300.0,20.2146,20.2271,20.2021,20.2209,24300.0
2011-01-20 13:50:00,32.35,32.41,32.34,32.41,29800.0,20.2209,20.2584,20.2146,20.2584,29800.0
2011-01-20 14:00:00,32.41,32.46,32.4,32.44,35600.0,20.2584,20.2896,20.2521,20.2771,35600.0
2011-01-20 14:10:00,32.43,32.51,32.43,32.45,48800.0,20.2709,20.3209,20.2709,20.2834,48800.0
2011-01-20 14:20:00,32.45,32.47,32.41,32.46,25500.0,20.2834,20.2959,20.2584,20.2896,25500.0
2011-01-20 14:30:00,32.47,32.56,32.47,32.5,76600.0,20.2959,20.3521,20.2959,20.3146,76600.0
2011-01-20 14:40:00,32.49,32.57,32.49,32.55,40200.0,20.3084,20.3584,20.3084,20.3459,40200.0
2011-01-20 14:50:00,32.55,32.57,32.51,32.51,42700.0,20.3459,20.3584,20.3209,20.3209,42700.0
2011-01-20 15:00:00,32.52,32.52,32.47,32.48,41100.0,20.3271,20.3271,20.2959,20.3021,41100.0
2011-01-20 15:10:00,32.49,32.53,32.46,32.47,56200.0,20.3084,20.3334,20.2896,20.2959,56200.0
2011-01-20 15:20:00,32.46,32.47,32.38,32.4,56300.0,20.2896,20.2959,20.2396,20.2521,56300.0
2011-01-20 15:30:00,32.4,32.45,32.37,32.43,45100.0,20.2521,20.2834,20.2334,20.2709,45100.0
2011-01-20 15:40:00,32.44,32.48,32.39,32.39,44600.0,20.2771,20.3021,20.2459,20.2459,44600.0
2011-01-20 15:50:00,32.39,32.45,32.38,32.44,84500.0,20.2459,20.2834,20.2396,20.2771,84500.0
2011-01-21 09:30:00,32.51,32.57,32.35,32.4,415200.0,20.3209,20.3584,20.2209,20.2521,415200.0
2011-01-21 09:40:00,32.41,32.5,32.41,32.5,19800.0,20.2584,20.3146,20.2584,20.3146,19800.0
2011-01-21 09:50:00,32.51,32.59,32.46,32.59,26000.0,20.3209,20.3709,20.2896,20.3709,26000.0
2011-01-21 10:00:00,32.59,32.59,32.5,32.52,27000.0,20.3709,20.3709,20.3146,20.3271,27000.0
2011-01-21 10:10:00,32.51,32.63,32.51,32.63,31300.0,20.3209,20.3959,20.3209,20.3959,31300.0
2011-01-21 10:20:00,32.63,32.64,32.56,32.57,33400.0,20.3959,20.4021,20.3521,20.3584,33400.0
2011-01-21 10:30:00,32.56,32.65,32.53,32.64,43800.0,20.3521,20.4084,20.3334,20.4021,43800.0
2011-01-21 10:40:00,32.64,32.67,32.6,32.61,25200.0,20.4021,20.4209,20.3771,20.3834,25200.0
2011-01-21 10:50:00,32.6,32.65,32.6,32.63,34800.0,20.3771,20.4084,20.3771,20.3959,34800.0
2011-01-21 11:00:00,32.62,32.68,32.61,32.63,31600.0,20.3896,20.4271,20.3834,20.3959,31600.0
2011-01-21 11:10:00,32.63,32.63,32.59,32.61,24000.0,20.3959,20.3959,20.3709,20.3834,24000.0
2011-01-21 11:20:00,32.6,32.7,32.6,32.69,52300.0,20.3771,20.4396,20.3771,20.4334,52300.0
2011-01-21 11:30:00,32.68,32.75,32.68,32.74,26200.0,20.4271,20.4709,20.4271,20.4646,26200.0
2011-01-21 11:40:00,32.73,32.73,32.65,32.67,33600.0,20.4584,20.4584,20.4084,20.4209,33600.0
2011-01-21 11:50:00,32.68,32.74,32.68,32.74,32500.0,20.4271,20.4646,20.4271,20.4646,32500.0
2011-01-21 12:00:00,32.73,32.74,32.69,32.71,41600.0,20.4584,20.4646,20.4334,20.4459,41600.0
2011-01-21 12:10:00,32.71,32.72,32.7,32.72,17200.0,20.4459,20.4521,20.4396,20.4521,17200.0
2011-01-21 12:20:00,32.72,32.75,32.71,32.72,30800.0,20.4521,20.4709,20.4459,20.4521,30800.0
2011-01-21 12:30:00,32.72,32.73,32.71,32.71,27800.0,20.4521,20.4584,20.4459,20.4459,27800.0
2011-01-21 12:40:00,32.71,32.71,32.62,32.62,66000.0,20.4459,20.4459,20.3896,20.3896,66000.0
2011-01-21 12:50:00,32.62,32.67,32.6,32.66,23900.0,20.3896,20.4209,20.3771,20.4146,23900.0
2011-01-21 13:00:00,32.66,32.68,32.6,32.6,28100.0,20.4146,20.4271,20.3771,20.3771,28100.0
2011-01-21 13:10:00,32.6,32.66,32.59,32.65,15900.0,20.3771,20.4146,20.3709,20.4084,15900.0
2011-01-21 13:20:00,32.65,32.66,32.62,32.62,11000.0,20.4084,20.4146,20.3896,20.3896,11000.0
2011-01-21 13:30:00,32.63,32.65,32.61,32.63,19200.0,20.3959,20.4084,20.3834,20.3959,19200.0
2011-01-21 13:40:00,32.63,32.64,32.58,32.58,15900.0,20.3959,20.4021,20.3646,20.3646,15900.0
2011-01-21 13:50:00,32.58,32.6,32.55,32.6,15600.0,20.3646,20.3771,20.3459,20.3771,15600.0
2011-01-21 14:00:00,32.6,32.64,32.58,32.64,25000.0,20.3771,20.4021,20.3646,20.4021,25000.0
2011-01-21 14:10:00,32.64,32.66,32.61,32.61,23100.0,20.4021,20.4146,20.3834,20.3834,23100.0
2011-01-21 14:20:00,32.6,32.64,32.6,32.63,19500.0,20.3771,20.4021,20.3771,20.3959,19500.0
2011-01-21 14:30:00,32.63,32.71,32.63,32.71,24200.0,20.3959,20.4459,20.3959,20.4459,24200.0
2011-01-21 14:40:00,32.71,32.71,32.7,32.71,5300.0,20.4459,20.4459,20.4396,20.4459,5300.0
2011-01-21 14:50:00,32.7,32.73,32.69,32.69,41000.0,20.4396,20.4584,20.4334,20.4334,41000.0
2011-01-21 15:00:00,32.7,32.71,32.69,32.71,30500.0,20.4396,20.4459,20.4334,20.4459,30500.0
2011-01-21 15:10:00,32.71,32.71,32.66,32.66,23900.0,20.4459,20.4459,20.4146,20.4146,23900.0
2011-01-21 15:20:00,32.66,32.67,32.58,32.59,55700.0,20.4146,20.4209,20.3646,20.3709,55700.0
2011-01-21 15:30:00,32.59,32.62,32.58,32.61,62200.0,20.3709,20.3896,20.3646,20.3834,62200.0
2011-01-21 15:40:00,32.62,32.63,32.58,32.59,40800.0,20.3896,20.3959,20.3646,20.3709,40800.0
2011-01-21 15:50:00,32.59,32.61,32.57,32.6,142800.0,20.3709,20.3834,20.3584,20.3771,142800.0
2011-01-24 09:30:00,32.71,32.79,32.69,32.79,63500.0,20.4459,20.4959,20.4334,20.4959,63500.0
2011-01-24 09:40:00,32.79,32.91,32.79,32.88,44600.0,20.4959,20.5709,20.4959,20.5521,44600.0
2011-01-24 09:50:00,32.89,32.9,32.86,32.89,35600.0,20.5584,20.5647,20.5396,20.5584,35600.0
2011-01-24 10:00:00,32.89,32.91,32.84,32.9,50200.0,20.5584,20.5709,20.5271,20.5647,50200.0
2011-01-24 10:10:00,32.9,32.91,32.89,32.9,42900.0,20.5647,20.5709,20.5584,20.5647,42900.0
2011-01-24 10:20:00,32.9,32.98,32.9,32.98,49500.0,20.5647,20.6147,20.5647,20.6147,49500.0
2011-01-24 10:30:00,32.98,32.99,32.95,32.95,35100.0,20.6147,20.6209,20.5959,20.5959,35100.0
2011-01-24 10:40:00,32.95,32.98,32.95,32.96,41800.0,20.5959,20.6147,20.5959,20.6022,41800.0
2011-01-24 10:50:00,32.96,33.0,32.96,33.0,80300.0,20.6022,20.6272,20.6022,20.6272,80300.0
2011-01-24 11:00:00,32.99,33.15,32.98,33.15,172800.0,20.6209,20.7209,20.6147,20.7209,172800.0
2011-01-24 11:10:00,33.14,33.15,33.13,33.14,40200.0,20.7147,20.7209,20.7084,20.7147,40200.0
2011-01-24 11:20:00,33.14,33.25,33.14,33.23,98500.0,20.7147,20.7834,20.7147,20.7709,98500.0
2011-01-24 11:30:00,33.23,33.26,33.22,33.23,42600.0,20.7709,20.7897,20.7647,20.7709,42600.0
2011-01-24 11:40:00,33.23,33.29,33.23,33.28,68200.0,20.7709,20.8084,20.7709,20.8022,68200.0
2011-01-24 11:50:00,33.28,33.33,33.28,33.32,69100.0,20.8022,20.8334,20.8022,20.8272,69100.0
2011-01-24 12:00:00,33.32,33.37,33.31,33.34,55200.0,20.8272,20.8584,20.8209,20.8397,55200.0
2011-01-24 12:10:00,33.34,33.35,33.28,33.29,37900.0,20.8397,20.8459,20.8022,20.8084,37900.0
2011-01-24 12:20:00,33.29,33.31,33.26,33.27,17000.0,20.8084,20.8209,20.7897,20.7959,17000.0
2011-01-24 12:30:00,33.26,33.27,33.21,33.22,39400.0,20.7897,20.7959,20.7584,20.7647,39400.0
2011-01-24 12:40:00,33.21,33.26,33.21,33.24,37900.0,20.7584,20.7897,20.7584,20.7772,37900.0
2011-01-24 12:50:00,33.25,33.26,33.24,33.25,41400.0,20.7834,20.7897,20.7772,20.7834,41400.0
2011-01-24 13:00:00,33.24,33.29,33.22,33.29,28100.0,20.7772,20.8084,20.7647,20.8084,28100.0
2011-01-24 13:10:00,33.29,33.32,33.28,33.32,16300.0,20.8084,20.8272,20.8022,20.8272,16300.0
2011-01-24 13:20:00,33.32,33.36,33.32,33.32,33300.0,20.8272,20.8522,20.8272,20.8272,33300.0
2011-01-24 13:30:00,33.33,33.33,33.3,33.3,31400.0,20.8334,20.8334,20.8147,20.8147,31400.0
2011-01-24 13:40:00,33.3,33.36,33.28,33.35,29900.0,20.8147,20.8522,20.8022,20.8459,29900.0
2011-01-24 13:50:00,33.35,33.37,33.22,33.22,58100.0,20.8459,20.8584,20.7647,20.7647,58100.0
2011-01-24 14:00:00,33.22,33.23,33.18,33.2,54000.0,20.7647,20.7709,20.7397,20.7522,54000.0
2011-01-24 14:10:00,33.21,33.26,33.2,33.26,44200.0,20.7584,20.7897,20.7522,20.7897,44200.0
2011-01-24 14:20:00,33.26,33.28,33.24,33.28,48800.0,20.7897,20.8022,20.7772,20.8022,48800.0
2011-01-24 14:30:00,33.28,33.3,33.27,33.3,34100.0,20.8022,20.8147,20.7959,20.8147,34100.0
2011-01-24 14:40:00,33.3,33.32,33.29,33.31,66700.0,20.8147,20.8272,20.8084,20.8209,66700.0
2011-01-24 14:50:00,33.3,33.31,33.26,33.26,32900.0,20.8147,20.8209,20.7897,20.7897,32900.0
2011-01-24 15:00:00,33.26,33.28,33.25,33.25,57700.0,20.7897,20.8022,20.7834,20.7834,57700.0
2011-01-24 15:10:00,33.25,33.26,33.19,33.2,36600.0,20.7834,20.7897,20.7459,20.7522,36600.0
2011-01-24 15:20:00,33.19,33.2,33.14,33.14,49500.0,20.7459,20.7522,20.7147,20.7147,49500.0
2011-01-24 15:30:00,33.15,33.18,33.14,33.16,144600.0,20.7209,20.7397,20.7147,20.7272,144600.0
2011-01-24 15:40:00,33.17,33.18,33.13,33.18,121900.0,20.7334,20.7397,20.7084,20.7397,121900.0
2011-01-24 15:50:00,33.18,33.18,33.13,33.14,227900.0,20.7397,20.7397,20.7084,20.7147,227900.0
2011-01-25 09:30:00,33.04,33.04,32.89,32.92,59900.0,20.6522,20.6522,20.5584,20.5772,59900.0
2011-01-25 09:40:00,32.92,32.97,32.89,32.95,33400.0,20.5772,20.6084,20.5584,20.5959,33400.0
2011-01-25 09:50:00,32.96,32.99,32.88,32.99,46700.0,20.6022,20.6209,20.5521,20.6209,46700.0
2011-01-25 10:00:00,32.99,33.03,32.89,32.96,45400.0,20.6209,20.6459,20.5584,20.6022,45400.0
2011-01-25 10:10:00,32.96,32.99,32.94,32.95,32300.0,20.6022,20.6209,20.5897,20.5959,32300.0
2011-01-25 10:20:00,32.95,32.95,32.84,32.85,62300.0,20.5959,20.5959,20.5271,20.5334,62300.0
2011-01-25 10:30:00,32.85,32.86,32.81,32.85,52600.0,20.5334,20.5396,20.5084,20.5334,52600.0
2011-01-25 10:40:00,32.84,32.91,32.82,32.82,58000.0,20.5271,20.5709,20.5146,20.5146,58000.0
2011-01-25 10:50:00,32.83,32.9,32.82,32.85,42800.0,20.5209,20.5647,20.5146,20.5334,42800.0
2011-01-25 11:00:00,32.85,32.86,32.81,32.82,43600.0,20.5334,20.5396,20.5084,20.5146,43600.0
2011-01-25 11:10:00,32.82,32.84,32.74,32.81,67500.0,20.5146,20.5271,20.4646,20.5084,67500.0
2011-01-25 11:20:00,32.81,32.83,32.77,32.78,34900.0,20.5084,20.5209,20.4834,20.4896,34900.0
2011-01-25 11:30:00,32.79,32.88,32.77,32.87,27600.0,20.4959,20.5521,20.4834,20.5459,27600.0
2011-01-25 11:40:00,32.88,32.9,32.88,32.89,24600.0,20.5521,20.5647,20.5521,20.5584,24600.0
2011-01-25 11:50:00,32.89,32.91,32.88,32.89,55600.0,20.5584,20.5709,20.5521,20.5584,55600.0
2011-01-25 12:00:00,32.9,32.91,32.89,32.9,64600.0,20.5647,20.5709,20.5584,20.5647,64600.0
2011-01-25 12:10:00,32.9,32.93,32.89,32.92,45800.0,20.5647,20.5834,20.5584,20.5772,45800.0
2011-01-25 12:20:00,32.93,32.94,32.91,32.91,23400.0,20.5834,20.5897,20.5709,20.5709,23400.0
2011-01-25 12:30:00,32.92,32.94,32.87,32.87,118500.0,20.5772,20.5897,20.5459,20.5459,118500.0
2011-01-25 12:40:00,32.88,32.9,32.87,32.89,39200.0,20.5521,20.5647,20.5459,20.5584,39200.0
2011-01-25 12:50:00,32.88,32.92,32.86,32.87,63300.0,20.5521,20.5772,20.5396,20.5459,63300.0
2011-01-25 13:00:00,32.87,32.91,32.87,32.9,18600.0,20.5459,20.5709,20.5459,20.5647,18600.0
2011-01-25 13:10:00,32.91,32.92,32.9,32.91,16000.0,20.5709,20.5772,20.5647,20.5709,16000.0
2011-01-25 13:20:00,32.91,32.92,32.87,32.89,51000.0,20.5709,20.5772,20.5459,20.5584,51000.0
2011-01-25 13:30:00,32.89,32.92,32.89,32.92,12000.0,20.5584,20.5772,20.5584,20.5772,12000.0
2011-01-25 13:40:00,32.92,32.92,32.89,32.9,70700.0,20.5772,20.5772,20.5584,20.5647,70700.0
2011-01-25 13:50:00,32.9,32.91,32.88,32.89,24000.0,20.5647,20.5709,20.5521,20.5584,24000.0
2011-01-25 14:00:00,32.88,32.89,32.83,32.86,42400.0,20.5521,20.5584,20.5209,20.5396,42400.0
2011-01-25 14:10:00,32.86,32.87,32.76,32.77,64800.0,20.5396,20.5459,20.4771,20.4834,64800.0
2011-01-25 14:20:00,32.77,32.8,32.75,32.76,68900.0,20.4834,20.5021,20.4709,20.4771,68900.0
2011-01-25 14:30:00,32.77,32.84,32.76,32.84,38000.0,20.4834,20.5271,20.4771,20.5271,38000.0
2011-01-25 14:40:00,32.84,32.86,32.8,32.81,74700.0,20.5271,20.5396,20.5021,20.5084,74700.0
2011-01-25 14:50:00,32.81,32.88,32.8,32.87,66500.0,20.5084,20.5521,20.5021,20.5459,66500.0
2011-01-25 15:00:00,32.88,32.92,32.86,32.86,119200.0,20.5521,20.5772,20.5396,20.5396,119200.0
2011-01-25 15:10:00,32.86,32.89,32.83,32.86,70900.0,20.5396,20.5584,20.5209,20.5396,70900.0
2011-01-25 15:20:00,32.87,32.91,32.85,32.9,66100.0,20.5459,20.5709,20.5334,20.5647,66100.0
2011-01-25 15:30:00,32.9,32.9,32.87,32.9,68700.0,20.5647,20.5647,20.5459,20.5647,68700.0
2011-01-25 15:40:00,32.89,32.95,32.89,32.93,161200.0,20.5584,20.5959,20.5584,20.5834,161200.0
2011-01-25 15:50:00,32.93,33.05,32.93,33.05,174300.0,20.5834,20.6584,20.5834,20.6584,174300.0
2011-01-26 09:30:00,33.02,33.13,32.96,32.98,75500.0,20.6397,20.7084,20.6022,20.6147,75500.0
2011-01-26 09:40:00,32.97,33.01,32.89,32.99,44900.0,20.6084,20.6334,20.5584,20.6209,44900.0
2011-01-26 09:50:00,32.99,33.0,32.82,32.9,63400.0,20.6209,20.6272,20.5146,20.5647,63400.0
2011-01-26 10:00:00,32.91,32.98,32.87,32.96,66000.0,20.5709,20.6147,20.5459,20.6022,66000.0
2011-01-26 10:10:00,32.95,33.01,32.95,32.99,79100.0,20.5959,20.6334,20.5959,20.6209,79100.0
2011-01-26 10:20:00,32.99,33.04,32.94,33.04,130500.0,20.6209,20.6522,20.5897,20.6522,130500.0
2011-01-26 10:30:00,33.03,33.06,32.89,32.95,85300.0,20.6459,20.6647,20.5584,20.5959,85300.0
2011-01-26 10:40:00,32.95,32.96,32.89,32.92,114800.0,20.5959,20.6022,20.5584,20.5772,114800.0
2011-01-26 10:50:00,32.92,33.01,32.91,32.95,87600.0,20.5772,20.6334,20.5709,20.5959,87600.0
2011-01-26 11:00:00,32.95,32.97,32.94,32.95,55000.0,20.5959,20.6084,20.5897,20.5959,55000.0
2011-01-26 11:10:00,32.95,32.96,32.94,32.95,58400.0,20.5959,20.6022,20.5897,20.5959,58400.0
2011-01-26 11:20:00,32.95,33.03,32.94,32.96,88700.0,20.5959,20.6459,20.5897,20.6022,88700.0
2011-01-26 11:30:00,32.95,33.0,32.85,32.85,226600.0,20.5959,20.6272,20.5334,20.5334,226600.0
2011-01-26 11:40:00,32.84,32.88,32.83,32.88,70400.0,20.5271,20.5521,20.5209,20.5521,70400.0
2011-01-26 11:50:00,32.88,32.89,32.85,32.86,43700.0,20.5521,20.5584,20.5334,20.5396,43700.0
2011-01-26 12:00:00,32.86,32.86,32.81,32.86,28900.0,20.5396,20.5396,20.5084,20.5396,28900.0
2011-01-26 12:10:00,32.85,32.87,32.83,32.83,27600.0,20.5334,20.5459,20.5209,20.5209,27600.0
2011-01-26 12:20:00,32.83,32.84,32.83,32.84,10900.0,20.5209,20.5271,20.5209,20.5271,10900.0
2011-01-26 12:30:00,32.84,32.87,32.84,32.85,32300.0,20.5271,20.5459,20.5271,20.5334,32300.0
2011-01-26 12:40:00,32.86,32.86,32.84,32.85,23100.0,20.5396,20.5396,20.5271,20.5334,23100.0
2011-01-26 12:50:00,32.84,32.88,32.84,32.87,34300.0,20.5271,20.5521,20.5271,20.5459,34300.0
2011-01-26 13:00:00,32.87,32.88,32.82,32.83,46800.0,20.5459,20.5521,20.5146,20.5209,46800.0
2011-01-26 13:10:00,32.83,32.84,32.79,32.79,34800.0,20.5209,20.5271,20.4959,20.4959,34800.0
2011-01-26 13:20:00,32.79,32.81,32.78,32.79,33500.0,20.4959,20.5084,20.4896,20.4959,33500.0
2011-01-26 13:30:00,32.8,32.82,32.79,32.81,22300.0,20.5021,20.5146,20.4959,20.5084,22300.0
2011-01-26 13:40:00,32.81,32.84,32.79,32.83,27700.0,20.5084,20.5271,20.4959,20.5209,27700.0
2011-01-26 13:50:00,32.83,32.86,32.83,32.85,27500.0,20.5209,20.5396,20.5209,20.5334,27500.0
2011-01-26 14:00:00,32.86,32.86,32.85,32.85,18000.0,20.5396,20.5396,20.5334,20.5334,18000.0
2011-01-26 14:10:00,32.85,32.98,32.85,32.89,62900.0,20.5334,20.6147,20.5334,20.5584,62900.0
2011-01-26 14:20:00,32.9,32.9,32.76,32.8,94000.0,20.5647,20.5647,20.4771,20.5021,94000.0
2011-01-26 14:30:00,32.8,32.8,32.75,32.75,71200.0,20.5021,20.5021,20.4709,20.4709,71200.0
2011-01-26 14:40:00,32.76,32.77,32.73,32.73,75100.0,20.4771,20.4834,20.4584,20.4584,75100.0
2011-01-26 14:50:00,32.74,32.75,32.71,32.72,59000.0,20.4646,20.4709,20.4459,20.4521,59000.0
2011-01-26 15:00:00,32.73,32.77,32.72,32.73,79600.0,20.4584,20.4834,20.4521,20.4584,79600.0
2011-01-26 15:10:00,32.74,32.8,32.73,32.74,85300.0,20.4646,20.5021,20.4584,20.4646,85300.0
2011-01-26 15:20:00,32.73,32.76,32.72,32.76,58400.0,20.4584,20.4771,20.4521,20.4771,58400.0
2011-01-26 15:30:00,32.76,32.77,32.72,32.75,101400.0,20.4771,20.4834,20.4521,20.4709,101400.0
2011-01-26 15:40:00,32.75,32.8,32.74,32.8,99800.0,20.4709,20.5021,20.4646,20.5021,99800.0
2011-01-26 15:50:00,32.79,32.81,32.78,32.78,205100.0,20.4959,20.5084,20.4896,20.4896,205100.0
2011-01-27 09:30:00,32.71,32.74,32.53,32.57,152800.0,20.4459,20.4646,20.3334,20.3584,152800.0
2011-01-27 09:40:00,32.56,32.59,32.51,32.58,83500.0,20.3521,20.3709,20.3209,20.3646,83500.0
2011-01-27 09:50:00,32.59,32.62,32.59,32.61,45000.0,20.3709,20.3896,20.3709,20.3834,45000.0
2011-01-27 10:00:00,32.61,32.61,32.5,32.5,84200.0,20.3834,20.3834,20.3146,20.3146,84200.0
2011-01-27 10:10:00,32.51,32.51,32.47,32.48,51700.0,20.3209,20.3209,20.2959,20.3021,51700.0
2011-01-27 10:20:00,32.49,32.49,32.47,32.48,20100.0,20.3084,20.3084,20.2959,20.3021,20100.0
2011-01-27 10:30:00,32.48,32.48,32.45,32.46,63100.0,20.3021,20.3021,20.2834,20.2896,63100.0
2011-01-27 10:40:00,32.46,32.46,32.4,32.4,96400.0,20.2896,20.2896,20.2521,20.2521,96400.0
2011-01-27 10:50:00,32.4,32.43,32.4,32.43,35900.0,20.2521,20.2709,20.2521,20.2709,35900.0
2011-01-27 11:00:00,32.43,32.43,32.4,32.4,66700.0,20.2709,20.2709,20.2521,20.2521,66700.0
2011-01-27 11:10:00,32.4,32.43,32.4,32.41,41000.0,20.2521,20.2709,20.2521,20.2584,41000.0
2011-01-27 11:20:00,32.4,32.41,32.32,32.32,93600.0,20.2521,20.2584,20.2021,20.2021,93600.0
2011-01-27 11:30:00,32.33,32.34,32.27,32.32,108100.0,20.2084,20.2146,20.1709,20.2021,108100.0
2011-01-27 11:40:00,32.32,32.33,32.32,32.33,19300.0,20.2021,20.2084,20.2021,20.2084,19300.0
2011-01-27 11:50:00,32.33,32.43,32.28,32.42,61800.0,20.2084,20.2709,20.1771,20.2646,61800.0
2011-01-27 12:00:00,32.42,32.43,32.37,32.37,41700.0,20.2646,20.2709,20.2334,20.2334,41700.0
2011-01-27 12:10:00,32.37,32.4,32.37,32.4,41500.0,20.2334,20.2521,20.2334,20.2521,41500.0
2011-01-27 12:20:00,32.4,32.4,32.39,32.4,20800.0,20.2521,20.2521,20.2459,20.2521,20800.0
2011-01-27 12:30:00,32.4,32.4,32.38,32.38,25900.0,20.2521,20.2521,20.2396,20.2396,25900.0
2011-01-27 12:40:00,32.39,32.4,32.38,32.39,26700.0,20.2459,20.2521,20.2396,20.2459,26700.0
2011-01-27 12:50:00,32.39,32.42,32.39,32.4,48500.0,20.2459,20.2646,20.2459,20.2521,48500.0
2011-01-27 13:00:00,32.41,32.41,32.38,32.38,28300.0,20.2584,20.2584,20.2396,20.2396,28300.0
2011-01-27 13:10:00,32.39,32.39,32.36,32.37,29300.0,20.2459,20.2459,20.2271,20.2334,29300.0
2011-01-27 13:20:00,32.37,32.37,32.33,32.34,32600.0,20.2334,20.2334,20.2084,20.2146,32600.0
2011-01-27 13:30:00,32.34,32.37,32.33,32.36,23700.0,20.2146,20.2334,20.2084,20.2271,23700.0
2011-01-27 13:40:00,32.37,32.43,32.36,32.42,37500.0,20.2334,20.2709,20.2271,20.2646,37500.0
2011-01-27 13:50:00,32.42,32.43,32.42,32.42,14900.0,20.2646,20.2709,20.2646,20.2646,14900.0
2011-01-27 14:00:00,32.42,32.45,32.42,32.44,40900.0,20.2646,20.2834,20.2646,20.2771,40900.0
2011-01-27 14:10:00,32.44,32.46,32.43,32.45,19500.0,20.2771,20.2896,20.2709,20.2834,19500.0
2011-01-27 14:20:00,32.46,32.47,32.43,32.45,74600.0,20.2896,20.2959,20.2709,20.2834,74600.0
2011-01-27 14:30:00,32.45,32.51,32.45,32.51,43300.0,20.2834,20.3209,20.2834,20.3209,43300.0
2011-01-27 14:40:00,32.51,32.57,32.5,32.54,51300.0,20.3209,20.3584,20.3146,20.3396,51300.0
2011-01-27 14:50:00,32.54,32.55,32.52,32.55,46600.0,20.3396,20.3459,20.3271,20.3459,46600.0
2011-01-27 15:00:00,32.55,32.62,32.54,32.62,120000.0,20.3459,20.3896,20.3396,20.3896,120000.0
2011-01-27 15:10:00,32.62,32.68,32.62,32.67,83900.0,20.3896,20.4271,20.3896,20.4209,83900.0
2011-01-27 15:20:00,32.67,32.67,32.62,32.62,51900.0,20.4209,20.4209,20.3896,20.3896,51900.0
2011-01-27 15:30:00,32.63,32.64,32.59,32.61,80200.0,20.3959,20.4021,20.3709,20.3834,80200.0
2011-01-27 15:40:00,32.62,32.63,32.59,32.6,71000.0,20.3896,20.3959,20.3709,20.3771,71000.0
2011-01-27 15:50:00,32.6,32.62,32.53,32.61,228300.0,20.3771,20.3896,20.3334,20.3834,228300.0
2011-01-28 09:30:00,32.53,32.53,32.34,32.44,75300.0,20.5323,20.5323,20.4124,20.4755,75300.0
2011-01-28 09:40:00,32.43,32.5,32.35,32.35,72200.0,20.4692,20.5133,20.4187,20.4187,72200.0
2011-01-28 09:50:00,32.34,32.41,32.34,32.41,24600.0,20.4124,20.4565,20.4124,20.4565,24600.0
2011-01-28 10:00:00,32.41,32.44,32.37,32.4,39800.0,20.4565,20.4755,20.4313,20.4502,39800.0
2011-01-28 10:10:00,32.41,32.48,32.39,32.39,43500.0,20.4565,20.5007,20.4439,20.4439,43500.0
2011-01-28 10:20:00,32.38,32.39,32.23,32.34,66400.0,20.4376,20.4439,20.3429,20.4124,66400.0
2011-01-28 10:30:00,32.34,32.35,32.23,32.25,46000.0,20.4124,20.4187,20.3429,20.3556,46000.0
2011-01-28 10:40:00,32.26,32.33,32.25,32.29,43500.0,20.3619,20.406,20.3556,20.3808,43500.0
2011-01-28 10:50:00,32.29,32.29,32.17,32.19,40800.0,20.3808,20.3808,20.3051,20.3177,40800.0
2011-01-28 11:00:00,32.19,32.19,32.13,32.19,29800.0,20.3177,20.3177,20.2798,20.3177,29800.0
2011-01-28 11:10:00,32.18,32.21,32.14,32.2,36000.0,20.3114,20.3303,20.2861,20.324,36000.0
2011-01-28 11:20:00,32.2,32.24,32.1,32.11,36900.0,20.324,20.3492,20.2609,20.2672,36900.0
2011-01-28 11:30:00,32.11,32.12,32.0,32.02,84400.0,20.2672,20.2735,20.1978,20.2104,84400.0
2011-01-28 11:40:00,32.02,32.04,31.94,31.95,64300.0,20.2104,20.223,20.1599,20.1662,64300.0
2011-01-28 11:50:00,31.95,31.97,31.85,31.89,73100.0,20.1662,20.1788,20.1031,20.1283,73100.0
2011-01-28 12:00:00,31.89,31.89,31.78,31.82,80500.0,20.1283,20.1283,20.0589,20.0841,80500.0
2011-01-28 12:10:00,31.82,31.84,31.72,31.78,110200.0,20.0841,20.0968,20.021,20.0589,110200.0
2011-01-28 12:20:00,31.78,31.88,31.78,31.84,76700.0,20.0589,20.122,20.0589,20.0968,76700.0
2011-01-28 12:30:00,31.85,31.88,31.82,31.87,35400.0,20.1031,20.122,20.0841,20.1157,35400.0
2011-01-28 12:40:00,31.87,31.88,31.8,31.82,60400.0,20.1157,20.122,20.0715,20.0841,60400.0
2011-01-28 12:50:00,31.82,31.84,31.77,31.8,31600.0,20.0841,20.0968,20.0526,20.0715,31600.0
2011-01-28 13:00:00,31.8,31.81,31.69,31.71,41800.0,20.0715,20.0778,20.0021,20.0147,41800.0
2011-01-28 13:10:00,31.7,31.75,31.68,31.72,38400.0,20.0084,20.04,19.9958,20.021,38400.0
2011-01-28 13:20:00,31.73,31.73,31.65,31.66,31300.0,20.0273,20.0273,19.9768,19.9832,31300.0
2011-01-28 13:30:00,31.66,31.73,31.63,31.63,37400.0,19.9832,20.0273,19.9642,19.9642,37400.0
2011-01-28 13:40:00,31.64,31.68,31.6,31.65,43400.0,19.9705,19.9958,19.9453,19.9768,43400.0
2011-01-28 13:50:00,31.65,31.73,31.65,31.73,20200.0,19.9768,20.0273,19.9768,20.0273,20200.0
2011-01-28 14:00:00,31.73,31.74,31.68,31.68,31900.0,20.0273,20.0337,19.9958,19.9958,31900.0
2011-01-28 14:10:00,31.69,31.69,31.65,31.67,42500.0,20.0021,20.0021,19.9768,19.9895,42500.0
2011-01-28 14:20:00,31.66,31.71,31.66,31.7,28500.0,19.9832,20.0147,19.9832,20.0084,28500.0
2011-01-28 14:30:00,31.69,31.71,31.67,31.68,37700.0,20.0021,20.0147,19.9895,19.9958,37700.0
2011-01-28 14:40:00,31.68,31.74,31.67,31.72,34000.0,19.9958,20.0337,19.9895,20.021,34000.0
2011-01-28 14:50:00,31.72,31.75,31.66,31.75,54500.0,20.021,20.04,19.9832,20.04,54500.0
2011-01-28 15:00:00,31.74,31.75,31.68,31.69,60600.0,20.0337,20.04,19.9958,20.0021,60600.0
2011-01-28 15:10:00,31.68,31.7,31.65,31.68,44700.0,19.9958,20.0084,19.9768,19.9958,44700.0
2011-01-28 15:20:00,31.68,31.7,31.64,31.65,67300.0,19.9958,20.0084,19.9705,19.9768,67300.0
2011-01-28 15:30:00,31.66,31.7,31.65,31.66,61900.0,19.9832,20.0084,19.9768,19.9832,61900.0
2011-01-28 15:40:00,31.67,31.72,31.62,31.72,122400.0,19.9895,20.021,19.9579,20.021,122400.0
2011-01-28 15:50:00,31.72,31.72,31.66,31.68,188200.0,20.021,20.021,19.9832,19.9958,188200.0
2011-01-31 09:30:00,31.87,31.97,31.69,31.76,85000.0,20.1157,20.1788,20.0021,20.0463,85000.0
2011-01-31 09:40:00,31.74,31.82,31.69,31.74,67000.0,20.0337,20.0841,20.0021,20.0337,67000.0
2011-01-31 09:50:00,31.76,31.8,31.69,31.75,68100.0,20.0463,20.0715,20.0021,20.04,68100.0
2011-01-31 10:00:00,31.74,31.91,31.72,31.88,58100.0,20.0337,20.141,20.021,20.122,58100.0
2011-01-31 10:10:00,31.88,31.9,31.79,31.84,40300.0,20.122,20.1346,20.0652,20.0968,40300.0
2011-01-31 10:20:00,31.84,31.92,31.83,31.91,23500.0,20.0968,20.1473,20.0905,20.141,23500.0
2011-01-31 10:30:00,31.91,31.93,31.88,31.89,33500.0,20.141,20.1536,20.122,20.1283,33500.0
2011-01-31 10:40:00,31.89,31.92,31.85,31.9,41600.0,20.1283,20.1473,20.1031,20.1346,41600.0
2011-01-31 10:50:00,31.89,31.93,31.88,31.91,28000.0,20.1283,20.1536,20.122,20.141,28000.0
2011-01-31 11:00:00,31.92,31.95,31.91,31.93,18000.0,20.1473,20.1662,20.141,20.1536,18000.0
2011-01-31 11:10:00,31.94,31.96,31.89,31.95,34500.0,20.1599,20.1725,20.1283,20.1662,34500.0
2011-01-31 11:20:00,31.96,31.97,31.91,31.91,49400.0,20.1725,20.1788,20.141,20.141,49400.0
2011-01-31 11:30:00,31.92,31.98,31.89,31.92,52800.0,20.1473,20.1851,20.1283,20.1473,52800.0
2011-01-31 11:40:00,31.92,31.94,31.89,31.91,18000.0,20.1473,20.1599,20.1283,20.141,18000.0
2011-01-31 11:50:00,31.91,31.92,31.86,31.92,38000.0,20.141,20.1473,20.1094,20.1473,38000.0
2011-01-31 12:00:00,31.92,31.99,31.92,31.97,30400.0,20.1473,20.1914,20.1473,20.1788,30400.0
2011-01-31 12:10:00,31.97,32.04,31.97,32.04,28800.0,20.1788,20.223,20.1788,20.223,28800.0
2011-01-31 12:20:00,32.04,32.08,32.03,32.08,25600.0,20.223,20.2483,20.2167,20.2483,25600.0
2011-01-31 12:30:00,32.07,32.09,32.0,32.0,21600.0,20.2419,20.2546,20.1978,20.1978,21600.0
2011-01-31 12:40:00,32.0,32.01,31.98,31.98,23600.0,20.1978,20.2041,20.1851,20.1851,23600.0
2011-01-31 12:50:00,31.98,31.99,31.95,31.96,25000.0,20.1851,20.1914,20.1662,20.1725,25000.0
2011-01-31 13:00:00,31.97,32.04,31.96,32.02,20800.0,20.1788,20.223,20.1725,20.2104,20800.0
2011-01-31 13:10:00,32.01,32.05,31.99,32.01,19000.0,20.2041,20.2293,20.1914,20.2041,19000.0
2011-01-31 13:20:00,32.0,32.01,31.97,32.01,12800.0,20.1978,20.2041,20.1788,20.2041,12800.0
2011-01-31 13:30:00,32.01,32.04,31.99,32.0,18000.0,20.2041,20.223,20.1914,20.1978,18000.0
2011-01-31 13:40:00,32.0,32.03,31.95,32.02,41600.0,20.1978,20.2167,20.1662,20.2104,41600.0
2011-01-31 13:50:00,32.01,32.06,32.01,32.04,29500.0,20.2041,20.2356,20.2041,20.223,29500.0
2011-01-31 14:00:00,32.04,32.09,32.04,32.06,30100.0,20.223,20.2546,20.223,20.2356,30100.0
2011-01-31 14:10:00,32.06,32.07,32.02,32.07,31400.0,20.2356,20.2419,20.2104,20.2419,31400.0
2011-01-31 14:20:00,32.06,32.07,32.0,32.01,21800.0,20.2356,20.2419,20.1978,20.2041,21800.0
2011-01-31 14:30:00,32.0,32.03,31.97,31.99,59000.0,20.1978,20.2167,20.1788,20.1914,59000.0
2011-01-31 14:40:00,31.98,32.01,31.95,31.95,23500.0,20.1851,20.2041,20.1662,20.1662,23500.0
2011-01-31 14:50:00,31.95,32.02,31.94,32.0,38700.0,20.1662,20.2104,20.1599,20.1978,38700.0
2011-01-31 15:00:00,32.0,32.05,32.0,32.01,26900.0,20.1978,20.2293,20.1978,20.2041,26900.0
2011-01-31 15:10:00,32.01,32.04,32.01,32.04,24800.0,20.2041,20.223,20.2041,20.223,24800.0
2011-01-31 15:20:00,32.04,32.04,31.99,32.01,40600.0,20.223,20.223,20.1914,20.2041,40600.0
2011-01-31 15:30:00,32.01,32.03,31.96,32.0,56000.0,20.2041,20.2167,20.1725,20.1978,56000.0
2011-01-31 15:40:00,32.0,32.08,31.99,32.06,112700.0,20.1978,20.2483,20.1914,20.2356,112700.0
2011-01-31 15:50:00,32.05,32.05,32.0,32.0,320900.0,20.2293,20.2293,20.1978,20.1978,320900.0
2011-02-01 09:30:00,32.19,32.37,32.17,32.36,50600.0,20.3177,20.4313,20.3051,20.425,50600.0
2011-02-01 09:40:00,32.37,32.41,32.36,32.37,50100.0,20.4313,20.4565,20.425,20.4313,50100.0
2011-02-01 09:50:00,32.37,32.43,32.37,32.43,26200.0,20.4313,20.4692,20.4313,20.4692,26200.0
2011-02-01 10:00:00,32.43,32.49,32.36,32.38,67900.0,20.4692,20.507,20.425,20.4376,67900.0
2011-02-01 10:10:00,32.38,32.48,32.34,32.48,41500.0,20.4376,20.5007,20.4124,20.5007,41500.0
2011-02-01 10:20:00,32.47,32.59,32.47,32.56,55700.0,20.4944,20.5702,20.4944,20.5512,55700.0
2011-02-01 10:30:00,32.55,32.62,32.55,32.62,36400.0,20.5449,20.5891,20.5449,20.5891,36400.0
2011-02-01 10:40:00,32.62,32.72,32.62,32.71,78400.0,20.5891,20.6522,20.5891,20.6459,78400.0
2011-02-01 10:50:00,32.71,32.76,32.67,32.72,59100.0,20.6459,20.6775,20.6206,20.6522,59100.0
2011-02-01 11:00:00,32.72,32.72,32.64,32.66,72700.0,20.6522,20.6522,20.6017,20.6143,72700.0
2011-02-01 11:10:00,32.67,32.7,32.66,32.69,55900.0,20.6206,20.6396,20.6143,20.6333,55900.0
2011-02-01 11:20:00,32.68,32.71,32.67,32.71,45500.0,20.627,20.6459,20.6206,20.6459,45500.0
2011-02-01 11:30:00,32.71,32.75,32.71,32.75,41500.0,20.6459,20.6711,20.6459,20.6711,41500.0
2011-02-01 11:40:00,32.74,32.79,32.74,32.76,41700.0,20.6648,20.6964,20.6648,20.6775,41700.0
2011-02-01 11:50:00,32.76,32.85,32.76,32.83,66500.0,20.6775,20.7343,20.6775,20.7216,66500.0
2011-02-01 12:00:00,32.83,32.91,32.83,32.88,83400.0,20.7216,20.7721,20.7216,20.7532,83400.0
2011-02-01 12:10:00,32.88,33.0,32.86,32.99,85600.0,20.7532,20.8289,20.7406,20.8226,85600.0
2011-02-01 12:20:00,32.99,33.02,32.96,32.98,31100.0,20.8226,20.8416,20.8037,20.8163,31100.0
2011-02-01 12:30:00,32.99,32.99,32.93,32.95,20800.0,20.8226,20.8226,20.7848,20.7974,20800.0
2011-02-01 12:40:00,32.95,32.96,32.91,32.91,17600.0,20.7974,20.8037,20.7721,20.7721,17600.0
2011-02-01 12:50:00,32.91,32.99,32.91,32.99,29700.0,20.7721,20.8226,20.7721,20.8226,29700.0
2011-02-01 13:00:00,32.99,33.01,32.9,32.9,43500.0,20.8226,20.8352,20.7658,20.7658,43500.0
2011-02-01 13:10:00,32.89,32.9,32.85,32.85,15900.0,20.7595,20.7658,20.7343,20.7343,15900.0
2011-02-01 13:20:00,32.85,32.86,32.8,32.85,42500.0,20.7343,20.7406,20.7027,20.7343,42500.0
2011-02-01 13:30:00,32.85,32.89,32.8,32.8,31500.0,20.7343,20.7595,20.7027,20.7027,31500.0
2011-02-01 13:40:00,32.8,32.81,32.78,32.8,27500.0,20.7027,20.709,20.6901,20.7027,27500.0
2011-02-01 13:50:00,32.79,32.8,32.76,32.77,53300.0,20.6964,20.7027,20.6775,20.6838,53300.0
2011-02-01 14:00:00,32.77,32.8,32.76,32.78,44100.0,20.6838,20.7027,20.6775,20.6901,44100.0
2011-02-01 14:10:00,32.79,32.8,32.79,32.8,21000.0,20.6964,20.7027,20.6964,20.7027,21000.0
2011-02-01 14:20:00,32.8,32.81,32.75,32.78,94700.0,20.7027,20.709,20.6711,20.6901,94700.0
2011-02-01 14:30:00,32.79,32.79,32.69,32.69,56700.0,20.6964,20.6964,20.6333,20.6333,56700.0
2011-02-01 14:40:00,32.69,32.73,32.65,32.65,69000.0,20.6333,20.6585,20.608,20.608,69000.0
2011-02-01 14:50:00,32.65,32.68,32.61,32.68,66600.0,20.608,20.627,20.5828,20.627,66600.0
2011-02-01 15:00:00,32.68,32.7,32.61,32.63,66400.0,20.627,20.6396,20.5828,20.5954,66400.0
2011-02-01 15:10:00,32.63,32.65,32.62,32.64,39700.0,20.5954,20.608,20.5891,20.6017,39700.0
2011-02-01 15:20:00,32.64,32.71,32.64,32.7,93300.0,20.6017,20.6459,20.6017,20.6396,93300.0
2011-02-01 15:30:00,32.71,32.79,32.7,32.77,154400.0,20.6459,20.6964,20.6396,20.6838,154400.0
2011-02-01 15:40:00,32.76,32.81,32.72,32.76,139000.0,20.6775,20.709,20.6522,20.6775,139000.0
2011-02-01 15:50:00,32.76,32.76,32.7,32.75,353400.0,20.6775,20.6775,20.6396,20.6711,353400.0
2011-02-02 09:30:00,32.69,32.89,32.62,32.81,61600.0,20.6333,20.7595,20.5891,20.709,61600.0
2011-02-02 09:40:00,32.81,32.89,32.8,32.86,24300.0,20.709,20.7595,20.7027,20.7406,24300.0
2011-02-02 09:50:00,32.84,32.85,32.75,32.76,15600.0,20.7279,20.7343,20.6711,20.6775,15600.0
2011-02-02 10:00:00,32.76,32.79,32.67,32.67,55700.0,20.6775,20.6964,20.6206,20.6206,55700.0
2011-02-02 10:10:00,32.68,32.74,32.65,32.74,24100.0,20.627,20.6648,20.608,20.6648,24100.0
2011-02-02 10:20:00,32.74,32.78,32.68,32.71,41800.0,20.6648,20.6901,20.627,20.6459,41800.0
2011-02-02 10:30:00,32.71,32.78,32.71,32.77,33700.0,20.6459,20.6901,20.6459,20.6838,33700.0
2011-02-02 10:40:00,32.77,32.79,32.75,32.77,50500.0,20.6838,20.6964,20.6711,20.6838,50500.0
2011-02-02 10:50:00,32.78,32.86,32.77,32.84,53600.0,20.6901,20.7406,20.6838,20.7279,53600.0
2011-02-02 11:00:00,32.83,32.83,32.73,32.75,53700.0,20.7216,20.7216,20.6585,20.6711,53700.0
2011-02-02 11:10:00,32.75,32.76,32.71,32.75,42500.0,20.6711,20.6775,20.6459,20.6711,42500.0
2011-02-02 11:20:00,32.75,32.78,32.72,32.73,40200.0,20.6711,20.6901,20.6522,20.6585,40200.0
2011-02-02 11:30:00,32.74,32.74,32.72,32.73,14200.0,20.6648,20.6648,20.6522,20.6585,14200.0
2011-02-02 11:40:00,32.73,32.79,32.73,32.79,24500.0,20.6585,20.6964,20.6585,20.6964,24500.0
2011-02-02 11:50:00,32.79,32.84,32.79,32.84,76100.0,20.6964,20.7279,20.6964,20.7279,76100.0
2011-02-02 12:00:00,32.83,32.84,32.81,32.82,38600.0,20.7216,20.7279,20.709,20.7153,38600.0
2011-02-02 12:10:00,32.83,32.85,32.81,32.82,27300.0,20.7216,20.7343,20.709,20.7153,27300.0
2011-02-02 12:20:00,32.82,32.83,32.81,32.82,36000.0,20.7153,20.7216,20.709,20.7153,36000.0
2011-02-02 12:30:00,32.83,32.83,32.81,32.82,23000.0,20.7216,20.7216,20.709,20.7153,23000.0
2011-02-02 12:40:00,32.83,32.83,32.79,32.79,11600.0,20.7216,20.7216,20.6964,20.6964,11600.0
2011-02-02 12:50:00,32.79,32.83,32.79,32.81,50300.0,20.6964,20.7216,20.6964,20.709,50300.0
2011-02-02 13:00:00,32.81,32.82,32.8,32.82,26800.0,20.709,20.7153,20.7027,20.7153,26800.0
2011-02-02 13:10:00,32.82,32.84,32.81,32.82,23700.0,20.7153,20.7279,20.709,20.7153,23700.0
2011-02-02 13:20:00,32.81,32.83,32.81,32.81,18000.0,20.709,20.7216,20.709,20.709,18000.0
2011-02-02 13:30:00,32.81,32.83,32.81,32.82,19700.0,20.709,20.7216,20.709,20.7153,19700.0
2011-02-02 13:40:00,32.82,32.84,32.8,32.82,30200.0,20.7153,20.7279,20.7027,20.7153,30200.0
2011-02-02 13:50:00,32.81,32.85,32.81,32.81,22200.0,20.709,20.7343,20.709,20.709,22200.0
2011-02-02 14:00:00,32.82,32.82,32.8,32.8,44500.0,20.7153,20.7153,20.7027,20.7027,44500.0
2011-02-02 14:10:00,32.8,32.83,32.8,32.82,22400.0,20.7027,20.7216,20.7027,20.7153,22400.0
2011-02-02 14:20:00,32.81,32.82,32.81,32.82,15000.0,20.709,20.7153,20.709,20.7153,15000.0
2011-02-02 14:30:00,32.81,32.85,32.8,32.84,44800.0,20.709,20.7343,20.7027,20.7279,44800.0
2011-02-02 14:40:00,32.84,32.87,32.84,32.87,24400.0,20.7279,20.7469,20.7279,20.7469,24400.0
2011-02-02 14:50:00,32.87,32.91,32.86,32.89,41300.0,20.7469,20.7721,20.7406,20.7595,41300.0
2011-02-02 15:00:00,32.89,32.94,32.88,32.93,49100.0,20.7595,20.7911,20.7532,20.7848,49100.0
2011-02-02 15:10:00,32.93,32.97,32.91,32.94,111100.0,20.7848,20.81,20.7721,20.7911,111100.0
2011-02-02 15:20:00,32.95,32.95,32.87,32.88,35000.0,20.7974,20.7974,20.7469,20.7532,35000.0
2011-02-02 15:30:00,32.87,32.88,32.81,32.85,44900.0,20.7469,20.7532,20.709,20.7343,44900.0
2011-02-02 15:40:00,32.85,32.89,32.85,32.88,49800.0,20.7343,20.7595,20.7343,20.7532,49800.0
2011-02-02 15:50:00,32.88,32.89,32.84,32.86,128100.0,20.7532,20.7595,20.7279,20.7406,128100.0
2011-02-03 09:30:00,32.74,32.87,32.62,32.77,66300.0,20.6648,20.7469,20.5891,20.6838,66300.0
2011-02-03 09:40:00,32.74,32.77,32.6,32.72,73800.0,20.6648,20.6838,20.5765,20.6522,73800.0
2011-02-03 09:50:00,32.75,32.76,32.62,32.72,43000.0,20.6711,20.6775,20.5891,20.6522,43000.0
2011-02-03 10:00:00,32.76,32.79,32.61,32.66,45800.0,20.6775,20.6964,20.5828,20.6143,45800.0
2011-02-03 10:10:00,32.65,32.65,32.52,32.64,105800.0,20.608,20.608,20.526,20.6017,105800.0
2011-02-03 10:20:00,32.63,32.67,32.59,32.61,30900.0,20.5954,20.6206,20.5702,20.5828,30900.0
2011-02-03 10:30:00,32.61,32.65,32.57,32.64,35500.0,20.5828,20.608,20.5575,20.6017,35500.0
2011-02-03 10:40:00,32.64,32.7,32.62,32.68,31400.0,20.6017,20.6396,20.5891,20.627,31400.0
2011-02-03 10:50:00,32.68,32.7,32.66,32.69,18700.0,20.627,20.6396,20.6143,20.6333,18700.0
2011-02-03 11:00:00,32.69,32.69,32.56,32.57,58200.0,20.6333,20.6333,20.5512,20.5575,58200.0
2011-02-03 11:10:00,32.57,32.65,32.57,32.61,26200.0,20.5575,20.608,20.5575,20.5828,26200.0
2011-02-03 11:20:00,32.61,32.67,32.6,32.66,28500.0,20.5828,20.6206,20.5765,20.6143,28500.0
2011-02-03 11:30:00,32.65,32.84,32.63,32.83,36200.0,20.608,20.7279,20.5954,20.7216,36200.0
2011-02-03 11:40:00,32.83,32.88,32.82,32.86,28600.0,20.7216,20.7532,20.7153,20.7406,28600.0
2011-02-03 11:50:00,32.86,32.91,32.84,32.9,17700.0,20.7406,20.7721,20.7279,20.7658,17700.0
2011-02-03 12:00:00,32.9,32.95,32.9,32.91,29700.0,20.7658,20.7974,20.7658,20.7721,29700.0
2011-02-03 12:10:00,32.91,32.93,32.83,32.88,20000.0,20.7721,20.7848,20.7216,20.7532,20000.0
2011-02-03 12:20:00,32.87,32.87,32.82,32.83,7600.0,20.7469,20.7469,20.7153,20.7216,7600.0
2011-02-03 12:30:00,32.83,32.83,32.78,32.8,22900.0,20.7216,20.7216,20.6901,20.7027,22900.0
2011-02-03 12:40:00,32.8,32.81,32.75,32.76,20900.0,20.7027,20.709,20.6711,20.6775,20900.0
2011-02-03 12:50:00,32.77,32.85,32.76,32.85,25100.0,20.6838,20.7343,20.6775,20.7343,25100.0
2011-02-03 13:00:00,32.84,32.85,32.84,32.85,17200.0,20.7279,20.7343,20.7279,20.7343,17200.0
2011-02-03 13:10:00,32.85,32.89,32.84,32.88,43800.0,20.7343,20.7595,20.7279,20.7532,43800.0
2011-02-03 13:20:00,32.89,32.93,32.88,32.93,21200.0,20.7595,20.7848,20.7532,20.7848,21200.0
2011-02-03 13:30:00,32.93,32.94,32.92,32.93,28000.0,20.7848,20.7911,20.7784,20.7848,28000.0
2011-02-03 13:40:00,32.92,32.96,32.91,32.94,86900.0,20.7784,20.8037,20.7721,20.7911,86900.0
2011-02-03 13:50:00,32.94,32.97,32.93,32.96,34000.0,20.7911,20.81,20.7848,20.8037,34000.0
2011-02-03 14:00:00,32.96,32.99,32.96,32.98,79800.0,20.8037,20.8226,20.8037,20.8163,79800.0
2011-02-03 14:10:00,32.97,33.03,32.96,33.03,69300.0,20.81,20.8479,20.8037,20.8479,69300.0
2011-02-03 14:20:00,33.02,33.03,32.98,32.98,28300.0,20.8416,20.8479,20.8163,20.8163,28300.0
2011-02-03 14:30:00,32.97,33.01,32.94,33.0,27600.0,20.81,20.8352,20.7911,20.8289,27600.0
2011-02-03 14:40:00,33.0,33.01,33.0,33.0,17500.0,20.8289,20.8352,20.8289,20.8289,17500.0
2011-02-03 14:50:00,33.0,33.05,33.0,33.0,47200.0,20.8289,20.8605,20.8289,20.8289,47200.0
2011-02-03 15:00:00,33.01,33.09,33.01,33.07,50800.0,20.8352,20.8857,20.8352,20.8731,50800.0
2011-02-03 15:10:00,33.06,33.07,33.04,33.05,23100.0,20.8668,20.8731,20.8542,20.8605,23100.0
2011-02-03 15:20:00,33.06,33.06,33.01,33.05,43600.0,20.8668,20.8668,20.8352,20.8605,43600.0
2011-02-03 15:30:00,33.05,33.06,33.01,33.05,48500.0,20.8605,20.8668,20.8352,20.8605,48500.0
2011-02-03 15:40:00,33.06,33.06,32.99,33.01,62100.0,20.8668,20.8668,20.8226,20.8352,62100.0
2011-02-03 15:50:00,33.01,33.05,33.0,33.01,112100.0,20.8352,20.8605,20.8289,20.8352,112100.0
2011-02-04 09:30:00,33.06,33.07,32.89,32.93,55200.0,20.8668,20.8731,20.7595,20.7848,55200.0
2011-02-04 09:40:00,32.92,32.95,32.78,32.82,63600.0,20.7784,20.7974,20.6901,20.7153,63600.0
2011-02-04 09:50:00,32.82,33.02,32.82,33.01,33400.0,20.7153,20.8416,20.7153,20.8352,33400.0
2011-02-04 10:00:00,33.01,33.06,33.01,33.03,35600.0,20.8352,20.8668,20.8352,20.8479,35600.0
2011-02-04 10:10:00,33.02,33.07,32.9,32.96,46900.0,20.8416,20.8731,20.7658,20.8037,46900.0
2011-02-04 10:20:00,32.96,33.12,32.95,33.12,49700.0,20.8037,20.9047,20.7974,20.9047,49700.0
2011-02-04 10:30:00,33.11,33.12,33.09,33.09,32600.0,20.8984,20.9047,20.8857,20.8857,32600.0
2011-02-04 10:40:00,33.09,33.12,33.07,33.08,36000.0,20.8857,20.9047,20.8731,20.8794,36000.0
2011-02-04 10:50:00,33.08,33.08,32.97,33.04,152800.0,20.8794,20.8794,20.81,20.8542,152800.0
2011-02-04 11:00:00,33.03,33.06,32.96,33.01,141900.0,20.8479,20.8668,20.8037,20.8352,141900.0
2011-02-04 11:10:00,33.0,33.03,32.96,33.01,37100.0,20.8289,20.8479,20.8037,20.8352,37100.0
2011-02-04 11:20:00,33.0,33.07,32.99,33.05,54500.0,20.8289,20.8731,20.8226,20.8605,54500.0
2011-02-04 11:30:00,33.04,33.05,33.02,33.04,27400.0,20.8542,20.8605,20.8416,20.8542,27400.0
2011-02-04 11:40:00,33.04,33.05,32.99,33.04,47900.0,20.8542,20.8605,20.8226,20.8542,47900.0
2011-02-04 11:50:00,33.04,33.04,33.0,33.01,48200.0,20.8542,20.8542,20.8289,20.8352,48200.0
2011-02-04 12:00:00,33.01,33.03,33.0,33.01,14100.0,20.8352,20.8479,20.8289,20.8352,14100.0
2011-02-04 12:10:00,33.0,33.0,32.95,32.97,18600.0,20.8289,20.8289,20.7974,20.81,18600.0
2011-02-04 12:20:00,32.97,33.01,32.97,33.0,13300.0,20.81,20.8352,20.81,20.8289,13300.0
2011-02-04 12:30:00,33.0,33.04,32.99,33.04,13700.0,20.8289,20.8542,20.8226,20.8542,13700.0
2011-02-04 12:40:00,33.05,33.06,33.04,33.06,18700.0,20.8605,20.8668,20.8542,20.8668,18700.0
2011-02-04 12:50:00,33.06,33.11,33.05,33.11,44300.0,20.8668,20.8984,20.8605,20.8984,44300.0
2011-02-04 13:00:00,33.11,33.13,33.11,33.12,33500.0,20.8984,20.911,20.8984,20.9047,33500.0
2011-02-04 13:10:00,33.12,33.2,33.1,33.17,56700.0,20.9047,20.9552,20.8921,20.9362,56700.0
2011-02-04 13:20:00,33.18,33.25,33.18,33.23,50400.0,20.9426,20.9867,20.9426,20.9741,50400.0
2011-02-04 13:30:00,33.23,33.23,33.19,33.19,12900.0,20.9741,20.9741,20.9489,20.9489,12900.0
2011-02-04 13:40:00,33.19,33.25,33.18,33.25,23400.0,20.9489,20.9867,20.9426,20.9867,23400.0
2011-02-04 13:50:00,33.24,33.28,33.23,33.27,15800.0,20.9804,21.0057,20.9741,20.9994,15800.0
2011-02-04 14:00:00,33.27,33.28,33.19,33.21,31900.0,20.9994,21.0057,20.9489,20.9615,31900.0
2011-02-04 14:10:00,33.21,33.31,33.21,33.25,113200.0,20.9615,21.0246,20.9615,20.9867,113200.0
2011-02-04 14:20:00,33.24,33.26,33.23,33.23,14800.0,20.9804,20.993,20.9741,20.9741,14800.0
2011-02-04 14:30:00,33.23,33.24,33.19,33.2,42600.0,20.9741,20.9804,20.9489,20.9552,42600.0
2011-02-04 14:40:00,33.19,33.24,33.19,33.24,23300.0,20.9489,20.9804,20.9489,20.9804,23300.0
2011-02-04 14:50:00,33.24,33.26,33.2,33.2,26200.0,20.9804,20.993,20.9552,20.9552,26200.0
2011-02-04 15:00:00,33.2,33.24,33.15,33.21,59800.0,20.9552,20.9804,20.9236,20.9615,59800.0
2011-02-04 15:10:00,33.2,33.23,33.18,33.18,36000.0,20.9552,20.9741,20.9426,20.9426,36000.0
2011-02-04 15:20:00,33.18,33.19,33.15,33.15,35700.0,20.9426,20.9489,20.9236,20.9236,35700.0
2011-02-04 15:30:00,33.15,33.28,33.15,33.28,164100.0,20.9236,21.0057,20.9236,21.0057,164100.0
2011-02-04 15:40:00,33.28,33.29,33.21,33.25,94100.0,21.0057,21.012,20.9615,20.9867,94100.0
2011-02-04 15:50:00,33.26,33.31,33.24,33.31,253300.0,20.993,21.0246,20.9804,21.0246,253300.0
2011-02-07 09:30:00,33.29,33.31,33.17,33.19,61600.0,21.012,21.0246,20.9362,20.9489,61600.0
2011-02-07 09:40:00,33.2,33.26,33.17,33.24,40900.0,20.9552,20.993,20.9362,20.9804,40900.0
2011-02-07 09:50:00,33.25,33.26,33.19,33.23,25000.0,20.9867,20.993,20.9489,20.9741,25000.0
2011-02-07 10:00:00,33.23,33.23,33.15,33.18,51500.0,20.9741,20.9741,20.9236,20.9426,51500.0
2011-02-07 10:10:00,33.17,33.26,33.15,33.24,44800.0,20.9362,20.993,20.9236,20.9804,44800.0
2011-02-07 10:20:00,33.25,33.37,33.24,33.28,43500.0,20.9867,21.0625,20.9804,21.0057,43500.0
2011-02-07 10:30:00,33.28,33.4,33.28,33.4,34800.0,21.0057,21.0814,21.0057,21.0814,34800.0
2011-02-07 10:40:00,33.4,33.43,33.34,33.35,62500.0,21.0814,21.1003,21.0435,21.0499,62500.0
2011-02-07 10:50:00,33.35,33.35,33.29,33.32,46600.0,21.0499,21.0499,21.012,21.0309,46600.0
2011-02-07 11:00:00,33.32,33.35,33.3,33.31,40500.0,21.0309,21.0499,21.0183,21.0246,40500.0
2011-02-07 11:10:00,33.31,33.39,33.3,33.35,54900.0,21.0246,21.0751,21.0183,21.0499,54900.0
2011-02-07 11:20:00,33.35,33.36,33.32,33.33,24500.0,21.0499,21.0562,21.0309,21.0372,24500.0
2011-02-07 11:30:00,33.32,33.38,33.32,33.37,38200.0,21.0309,21.0688,21.0309,21.0625,38200.0
2011-02-07 11:40:00,33.37,33.41,33.28,33.29,141800.0,21.0625,21.0877,21.0057,21.012,141800.0
2011-02-07 11:50:00,33.28,33.29,33.24,33.27,37400.0,21.0057,21.012,20.9804,20.9994,37400.0
2011-02-07 12:00:00,33.26,33.27,33.2,33.2,71500.0,20.993,20.9994,20.9552,20.9552,71500.0
2011-02-07 12:10:00,33.19,33.21,33.19,33.2,32600.0,20.9489,20.9615,20.9489,20.9552,32600.0
2011-02-07 12:20:00,33.2,33.21,33.19,33.21,29200.0,20.9552,20.9615,20.9489,20.9615,29200.0
2011-02-07 12:30:00,33.21,33.21,33.16,33.2,38500.0,20.9615,20.9615,20.9299,20.9552,38500.0
2011-02-07 12:40:00,33.2,33.22,33.19,33.22,35700.0,20.9552,20.9678,20.9489,20.9678,35700.0
2011-02-07 12:50:00,33.21,33.22,33.16,33.16,29300.0,20.9615,20.9678,20.9299,20.9299,29300.0
2011-02-07 13:00:00,33.16,33.21,33.16,33.2,25400.0,20.9299,20.9615,20.9299,20.9552,25400.0
2011-02-07 13:10:00,33.2,33.25,33.17,33.24,257000.0,20.9552,20.9867,20.9362,20.9804,257000.0
2011-02-07 13:20:00,33.25,33.25,33.22,33.24,14700.0,20.9867,20.9867,20.9678,20.9804,14700.0
2011-02-07 13:30:00,33.23,33.26,33.23,33.23,64400.0,20.9741,20.993,20.9741,20.9741,64400.0
2011-02-07 13:40:00,33.24,33.26,33.22,33.22,23100.0,20.9804,20.993,20.9678,20.9678,23100.0
2011-02-07 13:50:00,33.22,33.26,33.22,33.25,30000.0,20.9678,20.993,20.9678,20.9867,30000.0
2011-02-07 14:00:00,33.24,33.25,33.21,33.21,28900.0,20.9804,20.9867,20.9615,20.9615,28900.0
2011-02-07 14:10:00,33.21,33.25,33.21,33.24,30800.0,20.9615,20.9867,20.9615,20.9804,30800.0
2011-02-07 14:20:00,33.24,33.26,33.22,33.22,94300.0,20.9804,20.993,20.9678,20.9678,94300.0
2011-02-07 14:30:00,33.23,33.23,33.19,33.19,45300.0,20.9741,20.9741,20.9489,20.9489,45300.0
2011-02-07 14:40:00,33.2,33.23,33.17,33.19,73700.0,20.9552,20.9741,20.9362,20.9489,73700.0
2011-02-07 14:50:00,33.19,33.24,33.14,33.19,84000.0,20.9489,20.9804,20.9173,20.9489,84000.0
2011-02-07 15:00:00,33.19,33.22,33.18,33.2,108200.0,20.9489,20.9678,20.9426,20.9552,108200.0
2011-02-07 15:10:00,33.2,33.21,33.15,33.18,59500.0,20.9552,20.9615,20.9236,20.9426,59500.0
2011-02-07 15:20:00,33.18,33.19,33.14,33.17,103600.0,20.9426,20.9489,20.9173,20.9362,103600.0
2011-02-07 15:30:00,33.16,33.23,33.16,33.22,87300.0,20.9299,20.9741,20.9299,20.9678,87300.0
2011-02-07 15:40:00,33.22,33.29,33.21,33.28,127200.0,20.9678,21.012,20.9615,21.0057,127200.0
2011-02-07 15:50:00,33.29,33.32,33.26,33.31,213800.0,21.012,21.0309,20.993,21.0246,213800.0
2011-02-08 09:30:00,33.27,33.29,33.13,33.27,42900.0,20.9994,21.012,20.911,20.9994,42900.0
2011-02-08 09:40:00,33.28,33.34,33.23,33.34,27300.0,21.0057,21.0435,20.9741,21.0435,27300.0
2011-02-08 09:50:00,33.34,33.43,33.33,33.36,27600.0,21.0435,21.1003,21.0372,21.0562,27600.0
2011-02-08 10:00:00,33.38,33.4,33.31,33.31,25300.0,21.0688,21.0814,21.0246,21.0246,25300.0
2011-02-08 10:10:00,33.31,33.35,33.25,33.34,54300.0,21.0246,21.0499,20.9867,21.0435,54300.0
2011-02-08 10:20:00,33.35,33.39,33.3,33.34,44800.0,21.0499,21.0751,21.0183,21.0435,44800.0
2011-02-08 10:30:00,33.33,33.35,33.33,33.34,19000.0,21.0372,21.0499,21.0372,21.0435,19000.0
2011-02-08 10:40:00,33.34,33.39,33.33,33.34,29700.0,21.0435,21.0751,21.0372,21.0435,29700.0
2011-02-08 10:50:00,33.34,33.36,33.31,33.36,130500.0,21.0435,21.0562,21.0246,21.0562,130500.0
2011-02-08 11:00:00,33.37,33.37,33.27,33.32,45600.0,21.0625,21.0625,20.9994,21.0309,45600.0
2011-02-08 11:10:00,33.32,33.4,33.32,33.38,18400.0,21.0309,21.0814,21.0309,21.0688,18400.0
2011-02-08 11:20:00,33.39,33.42,33.37,33.41,21000.0,21.0751,21.094,21.0625,21.0877,21000.0
2011-02-08 11:30:00,33.41,33.46,33.41,33.44,28400.0,21.0877,21.1193,21.0877,21.1067,28400.0
2011-02-08 11:40:00,33.44,33.48,33.44,33.46,25000.0,21.1067,21.1319,21.1067,21.1193,25000.0
2011-02-08 11:50:00,33.46,33.47,33.42,33.43,11300.0,21.1193,21.1256,21.094,21.1003,11300.0
2011-02-08 12:00:00,33.44,33.49,33.41,33.42,28000.0,21.1067,21.1382,21.0877,21.094,28000.0
2011-02-08 12:10:00,33.42,33.43,33.37,33.38,65000.0,21.094,21.1003,21.0625,21.0688,65000.0
2011-02-08 12:20:00,33.37,33.39,33.37,33.38,15400.0,21.0625,21.0751,21.0625,21.0688,15400.0
2011-02-08 12:30:00,33.38,33.39,33.33,33.33,27300.0,21.0688,21.0751,21.0372,21.0372,27300.0
2011-02-08 12:40:00,33.34,33.34,33.3,33.31,14600.0,21.0435,21.0435,21.0183,21.0246,14600.0
2011-02-08 12:50:00,33.32,33.32,33.27,33.28,16700.0,21.0309,21.0309,20.9994,21.0057,16700.0
2011-02-08 13:00:00,33.29,33.31,33.29,33.31,6300.0,21.012,21.0246,21.012,21.0246,6300.0
2011-02-08 13:10:00,33.31,33.31,33.27,33.29,16100.0,21.0246,21.0246,20.9994,21.012,16100.0
2011-02-08 13:20:00,33.29,33.31,33.27,33.28,13800.0,21.012,21.0246,20.9994,21.0057,13800.0
2011-02-08 13:30:00,33.28,33.29,33.24,33.26,22100.0,21.0057,21.012,20.9804,20.993,22100.0
2011-02-08 13:40:00,33.27,33.3,33.27,33.3,14700.0,20.9994,21.0183,20.9994,21.0183,14700.0
2011-02-08 13:50:00,33.3,33.33,33.3,33.32,7600.0,21.0183,21.0372,21.0183,21.0309,7600.0
2011-02-08 14:00:00,33.31,33.34,33.31,33.34,14200.0,21.0246,21.0435,21.0246,21.0435,14200.0
2011-02-08 14:10:00,33.34,33.35,33.32,33.33,32400.0,21.0435,21.0499,21.0309,21.0372,32400.0
2011-02-08 14:20:00,33.33,33.39,33.33,33.38,21900.0,21.0372,21.0751,21.0372,21.0688,21900.0
2011-02-08 14:30:00,33.39,33.41,33.35,33.4,37900.0,21.0751,21.0877,21.0499,21.0814,37900.0
2011-02-08 14:40:00,33.41,33.41,33.39,33.41,22700.0,21.0877,21.0877,21.0751,21.0877,22700.0
2011-02-08 14:50:00,33.4,33.41,33.35,33.38,47000.0,21.0814,21.0877,21.0499,21.0688,47000.0
2011-02-08 15:00:00,33.38,33.43,33.36,33.43,34900.0,21.0688,21.1003,21.0562,21.1003,34900.0
2011-02-08 15:10:00,33.43,33.43,33.37,33.38,33900.0,21.1003,21.1003,21.0625,21.0688,33900.0
2011-02-08 15:20:00,33.37,33.38,33.37,33.37,23100.0,21.0625,21.0688,21.0625,21.0625,23100.0
2011-02-08 15:30:00,33.37,33.4,33.37,33.38,33700.0,21.0625,21.0814,21.0625,21.0688,33700.0
2011-02-08 15:40:00,33.38,33.42,33.37,33.41,93500.0,21.0688,21.094,21.0625,21.0877,93500.0
2011-02-08 15:50:00,33.41,33.44,33.4,33.43,188500.0,21.0877,21.1067,21.0814,21.1003,188500.0
2011-02-09 09:30:00,33.25,33.3,33.2,33.25,39400.0,20.9867,21.0183,20.9552,20.9867,39400.0
2011-02-09 09:40:00,33.25,33.35,33.19,33.21,27700.0,20.9867,21.0499,20.9489,20.9615,27700.0
2011-02-09 09:50:00,33.2,33.31,33.2,33.3,15800.0,20.9552,21.0246,20.9552,21.0183,15800.0
2011-02-09 10:00:00,33.31,33.32,33.28,33.31,33200.0,21.0246,21.0309,21.0057,21.0246,33200.0
2011-02-09 10:10:00,33.31,33.32,33.19,33.21,57100.0,21.0246,21.0309,20.9489,20.9615,57100.0
2011-02-09 10:20:00,33.21,33.28,33.2,33.27,28300.0,20.9615,21.0057,20.9552,20.9994,28300.0
2011-02-09 10:30:00,33.26,33.3,33.25,33.28,10900.0,20.993,21.0183,20.9867,21.0057,10900.0
2011-02-09 10:40:00,33.28,33.29,33.23,33.24,27400.0,21.0057,21.012,20.9741,20.9804,27400.0
2011-02-09 10:50:00,33.24,33.26,33.21,33.22,48600.0,20.9804,20.993,20.9615,20.9678,48600.0
2011-02-09 11:00:00,33.22,33.27,33.22,33.27,18900.0,20.9678,20.9994,20.9678,20.9994,18900.0
2011-02-09 11:10:00,33.27,33.27,33.13,33.14,45000.0,20.9994,20.9994,20.911,20.9173,45000.0
2011-02-09 11:20:00,33.15,33.2,33.09,33.15,39000.0,20.9236,20.9552,20.8857,20.9236,39000.0
2011-02-09 11:30:00,33.14,33.18,33.14,33.14,17500.0,20.9173,20.9426,20.9173,20.9173,17500.0
2011-02-09 11:40:00,33.15,33.2,33.14,33.2,10300.0,20.9236,20.9552,20.9173,20.9552,10300.0
2011-02-09 11:50:00,33.19,33.2,33.15,33.16,18300.0,20.9489,20.9552,20.9236,20.9299,18300.0
2011-02-09 12:00:00,33.15,33.19,33.1,33.18,36800.0,20.9236,20.9489,20.8921,20.9426,36800.0
2011-02-09 12:10:00,33.19,33.19,33.13,33.14,24200.0,20.9489,20.9489,20.911,20.9173,24200.0
2011-02-09 12:20:00,33.14,33.14,33.11,33.13,26900.0,20.9173,20.9173,20.8984,20.911,26900.0
2011-02-09 12:30:00,33.13,33.14,33.1,33.11,27600.0,20.911,20.9173,20.8921,20.8984,27600.0
2011-02-09 12:40:00,33.11,33.14,33.11,33.13,5400.0,20.8984,20.9173,20.8984,20.911,5400.0
2011-02-09 12:50:00,33.13,33.14,33.06,33.07,25300.0,20.911,20.9173,20.8668,20.8731,25300.0
2011-02-09 13:00:00,33.07,33.11,33.07,33.09,35500.0,20.8731,20.8984,20.8731,20.8857,35500.0
2011-02-09 13:10:00,33.09,33.1,33.06,33.09,25700.0,20.8857,20.8921,20.8668,20.8857,25700.0
2011-02-09 13:20:00,33.09,33.11,33.07,33.08,39900.0,20.8857,20.8984,20.8731,20.8794,39900.0
2011-02-09 13:30:00,33.08,33.09,33.07,33.08,13500.0,20.8794,20.8857,20.8731,20.8794,13500.0
2011-02-09 13:40:00,33.07,33.08,33.06,33.06,20800.0,20.8731,20.8794,20.8668,20.8668,20800.0
2011-02-09 13:50:00,33.06,33.07,33.03,33.03,27800.0,20.8668,20.8731,20.8479,20.8479,27800.0
2011-02-09 14:00:00,33.03,33.03,32.99,33.0,44300.0,20.8479,20.8479,20.8226,20.8289,44300.0
2011-02-09 14:10:00,33.0,33.01,32.98,32.99,19200.0,20.8289,20.8352,20.8163,20.8226,19200.0
2011-02-09 14:20:00,32.98,33.0,32.95,32.98,41200.0,20.8163,20.8289,20.7974,20.8163,41200.0
2011-02-09 14:30:00,32.98,33.0,32.94,32.95,26000.0,20.8163,20.8289,20.7911,20.7974,26000.0
2011-02-09 14:40:00,32.95,32.99,32.93,32.94,55900.0,20.7974,20.8226,20.7848,20.7911,55900.0
2011-02-09 14:50:00,32.95,33.0,32.92,32.98,48800.0,20.7974,20.8289,20.7784,20.8163,48800.0
2011-02-09 15:00:00,32.98,33.01,32.97,32.99,34600.0,20.8163,20.8352,20.81,20.8226,34600.0
2011-02-09 15:10:00,32.99,33.04,32.99,33.03,40300.0,20.8226,20.8542,20.8226,20.8479,40300.0
2011-02-09 15:20:00,33.04,33.04,33.03,33.04,28500.0,20.8542,20.8542,20.8479,20.8542,28500.0
2011-02-09 15:30:00,33.04,33.05,33.03,33.05,48600.0,20.8542,20.8605,20.8479,20.8605,48600.0
2011-02-09 15:40:00,33.05,33.05,32.96,32.99,114300.0,20.8605,20.8605,20.8037,20.8226,114300.0
2011-02-09 15:50:00,32.99,33.03,32.97,32.97,344300.0,20.8226,20.8479,20.81,20.81,344300.0
2011-02-10 09:30:00,32.99,33.07,32.96,32.99,63800.0,20.8226,20.8731,20.8037,20.8226,63800.0
2011-02-10 09:40:00,32.99,33.06,32.94,32.96,30700.0,20.8226,20.8668,20.7911,20.8037,30700.0
2011-02-10 09:50:00,32.95,33.05,32.95,32.98,47400.0,20.7974,20.8605,20.7974,20.8163,47400.0
2011-02-10 10:00:00,32.98,33.08,32.98,33.07,60800.0,20.8163,20.8794,20.8163,20.8731,60800.0
2011-02-10 10:10:00,33.08,33.16,33.08,33.11,70100.0,20.8794,20.9299,20.8794,20.8984,70100.0
2011-02-10 10:20:00,33.11,33.15,33.08,33.15,54100.0,20.8984,20.9236,20.8794,20.9236,54100.0
2011-02-10 10:30:00,33.15,33.19,33.1,33.15,28500.0,20.9236,20.9489,20.8921,20.9236,28500.0
2011-02-10 10:40:00,33.16,33.19,33.12,33.18,44700.0,20.9299,20.9489,20.9047,20.9426,44700.0
2011-02-10 10:50:00,33.17,33.18,33.07,33.07,28400.0,20.9362,20.9426,20.8731,20.8731,28400.0
2011-02-10 11:00:00,33.07,33.17,33.07,33.15,34200.0,20.8731,20.9362,20.8731,20.9236,34200.0
2011-02-10 11:10:00,33.15,33.2,33.13,33.15,53700.0,20.9236,20.9552,20.911,20.9236,53700.0
2011-02-10 11:20:00,33.16,33.18,33.15,33.18,22100.0,20.9299,20.9426,20.9236,20.9426,22100.0
2011-02-10 11:30:00,33.17,33.2,33.17,33.19,29700.0,20.9362,20.9552,20.9362,20.9489,29700.0
2011-02-10 11:40:00,33.19,33.2,33.18,33.19,23600.0,20.9489,20.9552,20.9426,20.9489,23600.0
2011-02-10 11:50:00,33.2,33.2,33.17,33.17,19300.0,20.9552,20.9552,20.9362,20.9362,19300.0
2011-02-10 12:00:00,33.17,33.18,33.16,33.17,20600.0,20.9362,20.9426,20.9299,20.9362,20600.0
2011-02-10 12:10:00,33.16,33.17,33.15,33.16,33600.0,20.9299,20.9362,20.9236,20.9299,33600.0
2011-02-10 12:20:00,33.17,33.18,33.16,33.17,12700.0,20.9362,20.9426,20.9299,20.9362,12700.0
2011-02-10 12:30:00,33.17,33.18,33.07,33.07,55200.0,20.9362,20.9426,20.8731,20.8731,55200.0
2011-02-10 12:40:00,33.07,33.14,33.07,33.14,27200.0,20.8731,20.9173,20.8731,20.9173,27200.0
2011-02-10 12:50:00,33.13,33.16,33.13,33.13,17400.0,20.911,20.9299,20.911,20.911,17400.0
2011-02-10 13:00:00,33.13,33.14,33.12,33.13,17400.0,20.911,20.9173,20.9047,20.911,17400.0
2011-02-10 13:10:00,33.13,33.15,33.12,33.15,21400.0,20.911,20.9236,20.9047,20.9236,21400.0
2011-02-10 13:20:00,33.15,33.16,33.08,33.09,31200.0,20.9236,20.9299,20.8794,20.8857,31200.0
2011-02-10 13:30:00,33.09,33.14,33.08,33.13,26600.0,20.8857,20.9173,20.8794,20.911,26600.0
2011-02-10 13:40:00,33.13,33.22,33.13,33.22,95500.0,20.911,20.9678,20.911,20.9678,95500.0
2011-02-10 13:50:00,33.21,33.24,33.21,33.23,22500.0,20.9615,20.9804,20.9615,20.9741,22500.0
2011-02-10 14:00:00,33.23,33.23,33.19,33.21,30200.0,20.9741,20.9741,20.9489,20.9615,30200.0
2011-02-10 14:10:00,33.22,33.22,33.2,33.21,16300.0,20.9678,20.9678,20.9552,20.9615,16300.0
2011-02-10 14:20:00,33.2,33.25,33.2,33.25,22200.0,20.9552,20.9867,20.9552,20.9867,22200.0
2011-02-10 14:30:00,33.25,33.29,33.24,33.29,27100.0,20.9867,21.012,20.9804,21.012,27100.0
2011-02-10 14:40:00,33.28,33.29,33.26,33.26,23300.0,21.0057,21.012,20.993,20.993,23300.0
2011-02-10 14:50:00,33.26,33.29,33.23,33.27,90900.0,20.993,21.012,20.9741,20.9994,90900.0
2011-02-10 15:00:00,33.27,33.27,33.21,33.23,32200.0,20.9994,20.9994,20.9615,20.9741,32200.0
2011-02-10 15:10:00,33.22,33.25,33.21,33.21,51700.0,20.9678,20.9867,20.9615,20.9615,51700.0
2011-02-10 15:20:00,33.21,33.23,33.19,33.2,66100.0,20.9615,20.9741,20.9489,20.9552,66100.0
2011-02-10 15:30:00,33.21,33.22,33.17,33.18,75300.0,20.9615,20.9678,20.9362,20.9426,75300.0
2011-02-10 15:40:00,33.18,33.28,33.17,33.27,155700.0,20.9426,21.0057,20.9362,20.9994,155700.0
2011-02-10 15:50:00,33.27,33.3,33.18,33.3,310000.0,20.9994,21.0183,20.9426,21.0183,310000.0
2011-02-11 09:30:00,33.18,33.21,32.98,32.99,54500.0,20.9426,20.9615,20.8163,20.8226,54500.0
2011-02-11 09:40:00,32.99,33.01,32.91,32.96,41400.0,20.8226,20.8352,20.7721,20.8037,41400.0
2011-02-11 09:50:00,32.96,33.03,32.95,33.01,27800.0,20.8037,20.8479,20.7974,20.8352,27800.0
2011-02-11 10:00:00,33.01,33.11,32.98,33.1,37900.0,20.8352,20.8984,20.8163,20.8921,37900.0
2011-02-11 10:10:00,33.09,33.12,33.04,33.04,21400.0,20.8857,20.9047,20.8542,20.8542,21400.0
2011-02-11 10:20:00,33.03,33.09,33.01,33.08,26000.0,20.8479,20.8857,20.8352,20.8794,26000.0
2011-02-11 10:30:00,33.07,33.11,33.05,33.1,19600.0,20.8731,20.8984,20.8605,20.8921,19600.0
2011-02-11 10:40:00,33.11,33.12,33.09,33.12,29100.0,20.8984,20.9047,20.8857,20.9047,29100.0
2011-02-11 10:50:00,33.11,33.23,33.11,33.23,33100.0,20.8984,20.9741,20.8984,20.9741,33100.0
2011-02-11 11:00:00,33.23,33.33,33.23,33.28,46900.0,20.9741,21.0372,20.9741,21.0057,46900.0
2011-02-11 11:10:00,33.29,33.3,33.22,33.25,29700.0,21.012,21.0183,20.9678,20.9867,29700.0
2011-02-11 11:20:00,33.25,33.33,33.24,33.24,50200.0,20.9867,21.0372,20.9804,20.9804,50200.0
2011-02-11 11:30:00,33.25,33.25,33.19,33.23,35000.0,20.9867,20.9867,20.9489,20.9741,35000.0
2011-02-11 11:40:00,33.24,33.32,33.23,33.31,56200.0,20.9804,21.0309,20.9741,21.0246,56200.0
2011-02-11 11:50:00,33.32,33.35,33.28,33.29,50100.0,21.0309,21.0499,21.0057,21.012,50100.0
2011-02-11 12:00:00,33.29,33.31,33.27,33.28,53300.0,21.012,21.0246,20.9994,21.0057,53300.0
2011-02-11 12:10:00,33.29,33.29,33.19,33.2,27100.0,21.012,21.012,20.9489,20.9552,27100.0
2011-02-11 12:20:00,33.19,33.24,33.19,33.22,12000.0,20.9489,20.9804,20.9489,20.9678,12000.0
2011-02-11 12:30:00,33.23,33.27,33.23,33.27,11400.0,20.9741,20.9994,20.9741,20.9994,11400.0
2011-02-11 12:40:00,33.26,33.28,33.24,33.26,17300.0,20.993,21.0057,20.9804,20.993,17300.0
2011-02-11 12:50:00,33.26,33.29,33.25,33.26,18100.0,20.993,21.012,20.9867,20.993,18100.0
2011-02-11 13:00:00,33.25,33.28,33.23,33.28,17500.0,20.9867,21.0057,20.9741,21.0057,17500.0
2011-02-11 13:10:00,33.27,33.28,33.25,33.25,19000.0,20.9994,21.0057,20.9867,20.9867,19000.0
2011-02-11 13:20:00,33.24,33.26,33.22,33.25,14400.0,20.9804,20.993,20.9678,20.9867,14400.0
2011-02-11 13:30:00,33.26,33.26,33.23,33.26,10400.0,20.993,20.993,20.9741,20.993,10400.0
2011-02-11 13:40:00,33.26,33.28,33.25,33.26,17200.0,20.993,21.0057,20.9867,20.993,17200.0
2011-02-11 13:50:00,33.26,33.27,33.23,33.24,31700.0,20.993,20.9994,20.9741,20.9804,31700.0
2011-02-11 14:00:00,33.24,33.32,33.24,33.31,74200.0,20.9804,21.0309,20.9804,21.0246,74200.0
2011-02-11 14:10:00,33.32,33.32,33.3,33.3,8100.0,21.0309,21.0309,21.0183,21.0183,8100.0
2011-02-11 14:20:00,33.3,33.32,33.3,33.3,19200.0,21.0183,21.0309,21.0183,21.0183,19200.0
2011-02-11 14:30:00,33.3,33.33,33.3,33.32,23300.0,21.0183,21.0372,21.0183,21.0309,23300.0
2011-02-11 14:40:00,33.32,33.34,33.29,33.32,33100.0,21.0309,21.0435,21.012,21.0309,33100.0
2011-02-11 14:50:00,33.32,33.32,33.31,33.31,15300.0,21.0309,21.0309,21.0246,21.0246,15300.0
2011-02-11 15:00:00,33.32,33.33,33.31,33.32,40900.0,21.0309,21.0372,21.0246,21.0309,40900.0
2011-02-11 15:10:00,33.33,33.33,33.31,33.31,34200.0,21.0372,21.0372,21.0246,21.0246,34200.0
2011-02-11 15:20:00,33.32,33.34,33.31,33.32,57800.0,21.0309,21.0435,21.0246,21.0309,57800.0
2011-02-11 15:30:00,33.33,33.34,33.31,33.32,64500.0,21.0372,21.0435,21.0246,21.0309,64500.0
2011-02-11 15:40:00,33.33,33.35,33.31,33.35,55900.0,21.0372,21.0499,21.0246,21.0499,55900.0
2011-02-11 15:50:00,33.35,33.37,33.33,33.33,162600.0,21.0499,21.0625,21.0372,21.0372,162600.0
2011-02-14 09:30:00,33.25,33.34,33.14,33.18,31900.0,20.9867,21.0435,20.9173,20.9426,31900.0
2011-02-14 09:40:00,33.2,33.23,33.12,33.21,33400.0,20.9552,20.9741,20.9047,20.9615,33400.0
2011-02-14 09:50:00,33.2,33.29,33.15,33.25,37200.0,20.9552,21.012,20.9236,20.9867,37200.0
2011-02-14 10:00:00,33.25,33.26,33.2,33.21,25300.0,20.9867,20.993,20.9552,20.9615,25300.0
2011-02-14 10:10:00,33.2,33.27,33.19,33.23,18800.0,20.9552,20.9994,20.9489,20.9741,18800.0
2011-02-14 10:20:00,33.23,33.24,33.18,33.19,16200.0,20.9741,20.9804,20.9426,20.9489,16200.0
2011-02-14 10:30:00,33.18,33.18,33.13,33.14,42200.0,20.9426,20.9426,20.911,20.9173,42200.0
2011-02-14 10:40:00,33.14,33.15,33.03,33.06,34400.0,20.9173,20.9236,20.8479,20.8668,34400.0
2011-02-14 10:50:00,33.07,33.09,33.0,33.0,38400.0,20.8731,20.8857,20.8289,20.8289,38400.0
2011-02-14 11:00:00,33.01,33.03,32.99,33.02,32500.0,20.8352,20.8479,20.8226,20.8416,32500.0
2011-02-14 11:10:00,33.02,33.04,33.0,33.04,25000.0,20.8416,20.8542,20.8289,20.8542,25000.0
2011-02-14 11:20:00,33.05,33.06,33.0,33.01,38400.0,20.8605,20.8668,20.8289,20.8352,38400.0
2011-02-14 11:30:00,33.01,33.06,33.0,33.05,12400.0,20.8352,20.8668,20.8289,20.8605,12400.0
2011-02-14 11:40:00,33.06,33.09,33.05,33.09,22400.0,20.8668,20.8857,20.8605,20.8857,22400.0
2011-02-14 11:50:00,33.09,33.09,33.08,33.08,10800.0,20.8857,20.8857,20.8794,20.8794,10800.0
2011-02-14 12:00:00,33.08,33.1,33.07,33.07,14800.0,20.8794,20.8921,20.8731,20.8731,14800.0
2011-02-14 12:10:00,33.07,33.09,33.07,33.09,26400.0,20.8731,20.8857,20.8731,20.8857,26400.0
2011-02-14 12:20:00,33.08,33.14,33.08,33.12,15600.0,20.8794,20.9173,20.8794,20.9047,15600.0
2011-02-14 12:30:00,33.13,33.15,33.13,33.14,16400.0,20.911,20.9236,20.911,20.9173,16400.0
2011-02-14 12:40:00,33.14,33.19,33.14,33.18,32700.0,20.9173,20.9489,20.9173,20.9426,32700.0
2011-02-14 12:50:00,33.18,33.24,33.17,33.24,10900.0,20.9426,20.9804,20.9362,20.9804,10900.0
2011-02-14 13:00:00,33.24,33.26,33.21,33.22,18900.0,20.9804,20.993,20.9615,20.9678,18900.0
2011-02-14 13:10:00,33.21,33.23,33.21,33.23,12000.0,20.9615,20.9741,20.9615,20.9741,12000.0
2011-02-14 13:20:00,33.23,33.26,33.23,33.26,21600.0,20.9741,20.993,20.9741,20.993,21600.0
2011-02-14 13:30:00,33.26,33.27,33.25,33.27,7400.0,20.993,20.9994,20.9867,20.9994,7400.0
2011-02-14 13:40:00,33.27,33.27,33.2,33.2,21400.0,20.9994,20.9994,20.9552,20.9552,21400.0
2011-02-14 13:50:00,33.2,33.21,33.19,33.2,39900.0,20.9552,20.9615,20.9489,20.9552,39900.0
2011-02-14 14:00:00,33.2,33.21,33.19,33.21,9500.0,20.9552,20.9615,20.9489,20.9615,9500.0
2011-02-14 14:10:00,33.21,33.24,33.21,33.24,10900.0,20.9615,20.9804,20.9615,20.9804,10900.0
2011-02-14 14:20:00,33.24,33.25,33.24,33.25,8200.0,20.9804,20.9867,20.9804,20.9867,8200.0
2011-02-14 14:30:00,33.25,33.25,33.24,33.25,9100.0,20.9867,20.9867,20.9804,20.9867,9100.0
2011-02-14 14:40:00,33.25,33.26,33.23,33.25,22300.0,20.9867,20.993,20.9741,20.9867,22300.0
2011-02-14 14:50:00,33.25,33.28,33.22,33.23,37000.0,20.9867,21.0057,20.9678,20.9741,37000.0
2011-02-14 15:00:00,33.23,33.25,33.18,33.18,32800.0,20.9741,20.9867,20.9426,20.9426,32800.0
2011-02-14 15:10:00,33.18,33.23,33.18,33.23,28000.0,20.9426,20.9741,20.9426,20.9741,28000.0
2011-02-14 15:20:00,33.23,33.25,33.2,33.21,23700.0,20.9741,20.9867,20.9552,20.9615,23700.0
2011-02-14 15:30:00,33.2,33.22,33.19,33.22,50200.0,20.9552,20.9678,20.9489,20.9678,50200.0
2011-02-14 15:40:00,33.22,33.24,33.18,33.18,98200.0,20.9678,20.9804,20.9426,20.9426,98200.0
2011-02-14 15:50:00,33.19,33.2,33.17,33.17,144400.0,20.9489,20.9552,20.9362,20.9362,144400.0
2011-02-15 09:30:00,33.15,33.19,33.0,33.01,62000.0,20.9236,20.9489,20.8289,20.8352,62000.0
2011-02-15 09:40:00,33.01,33.18,33.0,33.14,17300.0,20.8352,20.9426,20.8289,20.9173,17300.0
2011-02-15 09:50:00,33.14,33.14,33.06,33.11,18500.0,20.9173,20.9173,20.8668,20.8984,18500.0
2011-02-15 10:00:00,33.1,33.11,32.97,32.97,43900.0,20.8921,20.8984,20.81,20.81,43900.0
2011-02-15 10:10:00,32.98,33.04,32.97,33.0,42300.0,20.8163,20.8542,20.81,20.8289,42300.0
2011-02-15 10:20:00,33.0,33.1,32.99,33.1,26100.0,20.8289,20.8921,20.8226,20.8921,26100.0
2011-02-15 10:30:00,33.11,33.2,33.11,33.2,21700.0,20.8984,20.9552,20.8984,20.9552,21700.0
2011-02-15 10:40:00,33.2,33.22,33.17,33.18,15600.0,20.9552,20.9678,20.9362,20.9426,15600.0
2011-02-15 10:50:00,33.19,33.22,33.15,33.16,16900.0,20.9489,20.9678,20.9236,20.9299,16900.0
2011-02-15 11:00:00,33.16,33.23,33.16,33.2,22100.0,20.9299,20.9741,20.9299,20.9552,22100.0
2011-02-15 11:10:00,33.2,33.23,33.17,33.18,26400.0,20.9552,20.9741,20.9362,20.9426,26400.0
2011-02-15 11:20:00,33.18,33.19,33.11,33.11,34500.0,20.9426,20.9489,20.8984,20.8984,34500.0
2011-02-15 11:30:00,33.12,33.13,33.06,33.07,17500.0,20.9047,20.911,20.8668,20.8731,17500.0
2011-02-15 11:40:00,33.06,33.07,33.02,33.05,20000.0,20.8668,20.8731,20.8416,20.8605,20000.0
2011-02-15 11:50:00,33.06,33.09,33.04,33.04,13000.0,20.8668,20.8857,20.8542,20.8542,13000.0
2011-02-15 12:00:00,33.04,33.09,33.02,33.09,23700.0,20.8542,20.8857,20.8416,20.8857,23700.0
2011-02-15 12:10:00,33.1,33.14,33.08,33.14,26600.0,20.8921,20.9173,20.8794,20.9173,26600.0
2011-02-15 12:20:00,33.14,33.21,33.14,33.17,13900.0,20.9173,20.9615,20.9173,20.9362,13900.0
2011-02-15 12:30:00,33.18,33.19,33.15,33.19,25100.0,20.9426,20.9489,20.9236,20.9489,25100.0
2011-02-15 12:40:00,33.19,33.19,33.15,33.16,7600.0,20.9489,20.9489,20.9236,20.9299,7600.0
2011-02-15 12:50:00,33.17,33.17,33.15,33.15,10600.0,20.9362,20.9362,20.9236,20.9236,10600.0
2011-02-15 13:00:00,33.15,33.15,33.12,33.13,6600.0,20.9236,20.9236,20.9047,20.911,6600.0
2011-02-15 13:10:00,33.13,33.16,33.11,33.12,14400.0,20.911,20.9299,20.8984,20.9047,14400.0
2011-02-15 13:20:00,33.11,33.14,33.11,33.14,8700.0,20.8984,20.9173,20.8984,20.9173,8700.0
2011-02-15 13:30:00,33.14,33.15,33.12,33.14,6800.0,20.9173,20.9236,20.9047,20.9173,6800.0
2011-02-15 13:40:00,33.13,33.14,33.12,33.14,15700.0,20.911,20.9173,20.9047,20.9173,15700.0
2011-02-15 13:50:00,33.14,33.14,33.1,33.12,23900.0,20.9173,20.9173,20.8921,20.9047,23900.0
2011-02-15 14:00:00,33.12,33.12,33.08,33.09,56600.0,20.9047,20.9047,20.8794,20.8857,56600.0
2011-02-15 14:10:00,33.09,33.09,33.05,33.07,15000.0,20.8857,20.8857,20.8605,20.8731,15000.0
2011-02-15 14:20:00,33.08,33.09,33.02,33.05,28800.0,20.8794,20.8857,20.8416,20.8605,28800.0
2011-02-15 14:30:00,33.04,33.08,33.04,33.07,24600.0,20.8542,20.8794,20.8542,20.8731,24600.0
2011-02-15 14:40:00,33.06,33.1,33.05,33.09,26200.0,20.8668,20.8921,20.8605,20.8857,26200.0
2011-02-15 14:50:00,33.09,33.09,33.08,33.09,9100.0,20.8857,20.8857,20.8794,20.8857,9100.0
2011-02-15 15:00:00,33.08,33.1,33.05,33.09,21200.0,20.8794,20.8921,20.8605,20.8857,21200.0
2011-02-15 15:10:00,33.09,33.11,33.09,33.1,18000.0,20.8857,20.8984,20.8857,20.8921,18000.0
2011-02-15 15:20:00,33.1,33.11,33.07,33.11,38500.0,20.8921,20.8984,20.8731,20.8984,38500.0
2011-02-15 15:30:00,33.11,33.11,33.06,33.07,44500.0,20.8984,20.8984,20.8668,20.8731,44500.0
2011-02-15 15:40:00,33.07,33.11,33.06,33.07,76500.0,20.8731,20.8984,20.8668,20.8731,76500.0
2011-02-15 15:50:00,33.08,33.14,33.08,33.14,221800.0,20.8794,20.9173,20.8794,20.9173,221800.0
2011-02-16 09:30:00,33.23,33.23,33.06,33.16,57600.0,20.9741,20.9741,20.8668,20.9299,57600.0
2011-02-16 09:40:00,33.16,33.21,33.11,33.11,29600.0,20.9299,20.9615,20.8984,20.8984,29600.0
2011-02-16 09:50:00,33.11,33.2,33.08,33.19,32800.0,20.8984,20.9552,20.8794,20.9489,32800.0
2011-02-16 10:00:00,33.19,33.22,33.07,33.11,37200.0,20.9489,20.9678,20.8731,20.8984,37200.0
2011-02-16 10:10:00,33.11,33.21,33.11,33.14,49300.0,20.8984,20.9615,20.8984,20.9173,49300.0
2011-02-16 10:20:00,33.14,33.16,33.1,33.11,39700.0,20.9173,20.9299,20.8921,20.8984,39700.0
2011-02-16 10:30:00,33.1,33.2,33.1,33.2,23900.0,20.8921,20.9552,20.8921,20.9552,23900.0
2011-02-16 10:40:00,33.19,33.2,33.14,33.2,31600.0,20.9489,20.9552,20.9173,20.9552,31600.0
2011-02-16 10:50:00,33.19,33.21,33.14,33.15,33700.0,20.9489,20.9615,20.9173,20.9236,33700.0
2011-02-16 11:00:00,33.15,33.17,33.09,33.11,27100.0,20.9236,20.9362,20.8857,20.8984,27100.0
2011-02-16 11:10:00,33.11,33.18,33.11,33.13,23400.0,20.8984,20.9426,20.8984,20.911,23400.0
2011-02-16 11:20:00,33.13,33.14,33.05,33.05,23600.0,20.911,20.9173,20.8605,20.8605,23600.0
2011-02-16 11:30:00,33.06,33.07,33.0,33.03,48700.0,20.8668,20.8731,20.8289,20.8479,48700.0
2011-02-16 11:40:00,33.03,33.1,33.0,33.09,22500.0,20.8479,20.8921,20.8289,20.8857,22500.0
2011-02-16 11:50:00,33.09,33.11,33.06,33.09,34500.0,20.8857,20.8984,20.8668,20.8857,34500.0
2011-02-16 12:00:00,33.09,33.1,32.95,32.97,56000.0,20.8857,20.8921,20.7974,20.81,56000.0
2011-02-16 12:10:00,32.97,33.06,32.97,33.0,40400.0,20.81,20.8668,20.81,20.8289,40400.0
2011-02-16 12:20:00,33.01,33.09,33.01,33.07,22600.0,20.8352,20.8857,20.8352,20.8731,22600.0
2011-02-16 12:30:00,33.08,33.09,33.05,33.06,22000.0,20.8794,20.8857,20.8605,20.8668,22000.0
2011-02-16 12:40:00,33.07,33.07,33.04,33.07,27400.0,20.8731,20.8731,20.8542,20.8731,27400.0
2011-02-16 12:50:00,33.07,33.08,33.03,33.06,20400.0,20.8731,20.8794,20.8479,20.8668,20400.0
2011-02-16 13:00:00,33.06,33.07,33.03,33.07,29300.0,20.8668,20.8731,20.8479,20.8731,29300.0
2011-02-16 13:10:00,33.07,33.09,33.06,33.08,23700.0,20.8731,20.8857,20.8668,20.8794,23700.0
2011-02-16 13:20:00,33.08,33.08,33.04,33.04,30300.0,20.8794,20.8794,20.8542,20.8542,30300.0
2011-02-16 13:30:00,33.05,33.08,33.04,33.08,10700.0,20.8605,20.8794,20.8542,20.8794,10700.0
2011-02-16 13:40:00,33.07,33.13,33.07,33.13,61600.0,20.8731,20.911,20.8731,20.911,61600.0
2011-02-16 13:50:00,33.13,33.13,33.09,33.12,38100.0,20.911,20.911,20.8857,20.9047,38100.0
2011-02-16 14:00:00,33.11,33.13,33.07,33.08,53900.0,20.8984,20.911,20.8731,20.8794,53900.0
2011-02-16 14:10:00,33.08,33.09,33.02,33.02,84600.0,20.8794,20.8857,20.8416,20.8416,84600.0
2011-02-16 14:20:00,33.03,33.05,33.0,33.05,45300.0,20.8479,20.8605,20.8289,20.8605,45300.0
2011-02-16 14:30:00,33.05,33.09,33.04,33.07,55600.0,20.8605,20.8857,20.8542,20.8731,55600.0
2011-02-16 14:40:00,33.08,33.13,33.07,33.09,28900.0,20.8794,20.911,20.8731,20.8857,28900.0
2011-02-16 14:50:00,33.1,33.14,33.09,33.12,104400.0,20.8921,20.9173,20.8857,20.9047,104400.0
2011-02-16 15:00:00,33.11,33.17,33.11,33.15,25600.0,20.8984,20.9362,20.8984,20.9236,25600.0
2011-02-16 15:10:00,33.16,33.16,33.13,33.14,75700.0,20.9299,20.9299,20.911,20.9173,75700.0
2011-02-16 15:20:00,33.14,33.15,33.13,33.14,59700.0,20.9173,20.9236,20.911,20.9173,59700.0
2011-02-16 15:30:00,33.14,33.16,33.11,33.12,83200.0,20.9173,20.9299,20.8984,20.9047,83200.0
2011-02-16 15:40:00,33.12,33.14,33.11,33.14,69300.0,20.9047,20.9173,20.8984,20.9173,69300.0
2011-02-16 15:50:00,33.14,33.14,33.08,33.09,388900.0,20.9173,20.9173,20.8794,20.8857,388900.0
2011-02-17 09:30:00,32.96,33.06,32.95,32.98,53500.0,20.8037,20.8668,20.7974,20.8163,53500.0
2011-02-17 09:40:00,32.97,33.08,32.95,33.08,21300.0,20.81,20.8794,20.7974,20.8794,21300.0
2011-02-17 09:50:00,33.08,33.13,33.06,33.1,28100.0,20.8794,20.911,20.8668,20.8921,28100.0
2011-02-17 10:00:00,33.1,33.14,33.1,33.1,33400.0,20.8921,20.9173,20.8921,20.8921,33400.0
2011-02-17 10:10:00,33.09,33.1,33.03,33.06,33200.0,20.8857,20.8921,20.8479,20.8668,33200.0
2011-02-17 10:20:00,33.07,33.11,33.0,33.02,71900.0,20.8731,20.8984,20.8289,20.8416,71900.0
2011-02-17 10:30:00,33.01,33.11,33.01,33.1,20600.0,20.8352,20.8984,20.8352,20.8921,20600.0
2011-02-17 10:40:00,33.1,33.14,33.1,33.13,21900.0,20.8921,20.9173,20.8921,20.911,21900.0
2011-02-17 10:50:00,33.13,33.15,33.08,33.11,37100.0,20.911,20.9236,20.8794,20.8984,37100.0
2011-02-17 11:00:00,33.11,33.15,33.11,33.14,36800.0,20.8984,20.9236,20.8984,20.9173,36800.0
2011-02-17 11:10:00,33.14,33.18,33.1,33.14,62200.0,20.9173,20.9426,20.8921,20.9173,62200.0
2011-02-17 11:20:00,33.15,33.2,33.12,33.15,89000.0,20.9236,20.9552,20.9047,20.9236,89000.0
2011-02-17 11:30:00,33.15,33.22,33.14,33.21,28400.0,20.9236,20.9678,20.9173,20.9615,28400.0
2011-02-17 11:40:00,33.22,33.22,33.13,33.18,25800.0,20.9678,20.9678,20.911,20.9426,25800.0
2011-02-17 11:50:00,33.18,33.23,33.18,33.19,18100.0,20.9426,20.9741,20.9426,20.9489,18100.0
2011-02-17 12:00:00,33.18,33.24,33.17,33.23,17500.0,20.9426,20.9804,20.9362,20.9741,17500.0
2011-02-17 12:10:00,33.23,33.25,33.23,33.24,8200.0,20.9741,20.9867,20.9741,20.9804,8200.0
2011-02-17 12:20:00,33.25,33.25,33.23,33.25,5500.0,20.9867,20.9867,20.9741,20.9867,5500.0
2011-02-17 12:30:00,33.25,33.26,33.24,33.26,17000.0,20.9867,20.993,20.9804,20.993,17000.0
2011-02-17 12:40:00,33.26,33.3,33.26,33.29,15500.0,20.993,21.0183,20.993,21.012,15500.0
2011-02-17 12:50:00,33.3,33.33,33.28,33.28,32900.0,21.0183,21.0372,21.0057,21.0057,32900.0
2011-02-17 13:00:00,33.29,33.34,33.28,33.33,21700.0,21.012,21.0435,21.0057,21.0372,21700.0
2011-02-17 13:10:00,33.33,33.34,33.33,33.33,10200.0,21.0372,21.0435,21.0372,21.0372,10200.0
2011-02-17 13:20:00,33.32,33.33,33.31,33.33,8800.0,21.0309,21.0372,21.0246,21.0372,8800.0
2011-02-17 13:30:00,33.32,33.34,33.32,33.33,13400.0,21.0309,21.0435,21.0309,21.0372,13400.0
2011-02-17 13:40:00,33.33,33.35,33.32,33.33,18500.0,21.0372,21.0499,21.0309,21.0372,18500.0
2011-02-17 13:50:00,33.32,33.33,33.3,33.3,15900.0,21.0309,21.0372,21.0183,21.0183,15900.0
2011-02-17 14:00:00,33.3,33.31,33.29,33.31,8500.0,21.0183,21.0246,21.012,21.0246,8500.0
2011-02-17 14:10:00,33.31,33.33,33.29,33.32,30500.0,21.0246,21.0372,21.012,21.0309,30500.0
2011-02-17 14:20:00,33.32,33.33,33.3,33.3,19500.0,21.0309,21.0372,21.0183,21.0183,19500.0
2011-02-17 14:30:00,33.3,33.36,33.29,33.35,37500.0,21.0183,21.0562,21.012,21.0499,37500.0
2011-02-17 14:40:00,33.36,33.36,33.34,33.35,21800.0,21.0562,21.0562,21.0435,21.0499,21800.0
2011-02-17 14:50:00,33.35,33.36,33.35,33.36,7200.0,21.0499,21.0562,21.0499,21.0562,7200.0
2011-02-17 15:00:00,33.36,33.39,33.35,33.39,20100.0,21.0562,21.0751,21.0499,21.0751,20100.0
2011-02-17 15:10:00,33.38,33.43,33.38,33.42,36300.0,21.0688,21.1003,21.0688,21.094,36300.0
2011-02-17 15:20:00,33.43,33.48,33.42,33.47,47600.0,21.1003,21.1319,21.094,21.1256,47600.0
2011-02-17 15:30:00,33.48,33.5,33.46,33.47,70100.0,21.1319,21.1445,21.1193,21.1256,70100.0
2011-02-17 15:40:00,33.47,33.52,33.46,33.48,84900.0,21.1256,21.1572,21.1193,21.1319,84900.0
2011-02-17 15:50:00,33.48,33.5,33.44,33.44,161900.0,21.1319,21.1445,21.1067,21.1067,161900.0
2011-02-18 09:30:00,33.42,33.48,33.24,33.42,463600.0,21.094,21.1319,20.9804,21.094,463600.0
2011-02-18 09:40:00,33.41,33.58,33.38,33.58,58600.0,21.0877,21.195,21.0688,21.195,58600.0
2011-02-18 09:50:00,33.58,33.66,33.55,33.62,49700.0,21.195,21.2455,21.1761,21.2203,49700.0
2011-02-18 10:00:00,33.62,33.63,33.56,33.57,28100.0,21.2203,21.2266,21.1824,21.1887,28100.0
2011-02-18 10:10:00,33.58,33.64,33.57,33.6,35600.0,21.195,21.2329,21.1887,21.2076,35600.0
2011-02-18 10:20:00,33.62,33.67,33.54,33.62,46800.0,21.2203,21.2518,21.1698,21.2203,46800.0
2011-02-18 10:30:00,33.63,33.63,33.57,33.58,26900.0,21.2266,21.2266,21.1887,21.195,26900.0
2011-02-18 10:40:00,33.58,33.64,33.58,33.64,20700.0,21.195,21.2329,21.195,21.2329,20700.0
2011-02-18 10:50:00,33.64,33.65,33.59,33.59,20600.0,21.2329,21.2392,21.2013,21.2013,20600.0
2011-02-18 11:00:00,33.59,33.64,33.55,33.64,28400.0,21.2013,21.2329,21.1761,21.2329,28400.0
2011-02-18 11:10:00,33.63,33.66,33.63,33.64,28000.0,21.2266,21.2455,21.2266,21.2329,28000.0
2011-02-18 11:20:00,33.64,33.68,33.61,33.61,16200.0,21.2329,21.2581,21.214,21.214,16200.0
2011-02-18 11:30:00,33.62,33.69,33.62,33.65,26500.0,21.2203,21.2645,21.2203,21.2392,26500.0
2011-02-18 11:40:00,33.66,33.67,33.59,33.6,58700.0,21.2455,21.2518,21.2013,21.2076,58700.0
2011-02-18 11:50:00,33.6,33.65,33.59,33.63,17300.0,21.2076,21.2392,21.2013,21.2266,17300.0
2011-02-18 12:00:00,33.62,33.66,33.6,33.63,22400.0,21.2203,21.2455,21.2076,21.2266,22400.0
2011-02-18 12:10:00,33.63,33.63,33.6,33.62,13500.0,21.2266,21.2266,21.2076,21.2203,13500.0
2011-02-18 12:20:00,33.61,33.61,33.58,33.58,16400.0,21.214,21.214,21.195,21.195,16400.0
2011-02-18 12:30:00,33.57,33.58,33.54,33.55,17700.0,21.1887,21.195,21.1698,21.1761,17700.0
2011-02-18 12:40:00,33.55,33.59,33.54,33.59,14700.0,21.1761,21.2013,21.1698,21.2013,14700.0
2011-02-18 12:50:00,33.58,33.62,33.58,33.59,14800.0,21.195,21.2203,21.195,21.2013,14800.0
2011-02-18 13:00:00,33.59,33.6,33.56,33.6,26100.0,21.2013,21.2076,21.1824,21.2076,26100.0
2011-02-18 13:10:00,33.6,33.62,33.56,33.57,29100.0,21.2076,21.2203,21.1824,21.1887,29100.0
2011-02-18 13:20:00,33.57,33.58,33.51,33.51,77500.0,21.1887,21.195,21.1508,21.1508,77500.0
2011-02-18 13:30:00,33.52,33.52,33.48,33.49,19400.0,21.1572,21.1572,21.1319,21.1382,19400.0
2011-02-18 13:40:00,33.48,33.49,33.45,33.46,20100.0,21.1319,21.1382,21.113,21.1193,20100.0
2011-02-18 13:50:00,33.46,33.54,33.45,33.54,32800.0,21.1193,21.1698,21.113,21.1698,32800.0
2011-02-18 14:00:00,33.54,33.56,33.53,33.55,21100.0,21.1698,21.1824,21.1635,21.1761,21100.0
2011-02-18 14:10:00,33.55,33.56,33.52,33.54,25800.0,21.1761,21.1824,21.1572,21.1698,25800.0
2011-02-18 14:20:00,33.53,33.55,33.46,33.51,38300.0,21.1635,21.1761,21.1193,21.1508,38300.0
2011-02-18 14:30:00,33.49,33.54,33.45,33.53,34900.0,21.1382,21.1698,21.113,21.1635,34900.0
2011-02-18 14:40:00,33.52,33.56,33.52,33.56,20600.0,21.1572,21.1824,21.1572,21.1824,20600.0
2011-02-18 14:50:00,33.57,33.59,33.55,33.55,25600.0,21.1887,21.2013,21.1761,21.1761,25600.0
2011-02-18 15:00:00,33.56,33.57,33.54,33.55,23500.0,21.1824,21.1887,21.1698,21.1761,23500.0
2011-02-18 15:10:00,33.55,33.55,33.51,33.51,37000.0,21.1761,21.1761,21.1508,21.1508,37000.0
2011-02-18 15:20:00,33.52,33.57,33.51,33.53,32100.0,21.1572,21.1887,21.1508,21.1635,32100.0
2011-02-18 15:30:00,33.52,33.53,33.47,33.48,33100.0,21.1572,21.1635,21.1256,21.1319,33100.0
2011-02-18 15:40:00,33.49,33.57,33.48,33.54,52900.0,21.1382,21.1887,21.1319,21.1698,52900.0
2011-02-18 15:50:00,33.53,33.64,33.53,33.64,162300.0,21.1635,21.2329,21.1635,21.2329,162300.0
2011-02-22 09:30:00,33.38,33.53,33.2,33.3,95700.0,21.0688,21.1635,20.9552,21.0183,95700.0
2011-02-22 09:40:00,33.3,33.35,33.17,33.27,23700.0,21.0183,21.0499,20.9362,20.9994,23700.0
2011-02-22 09:50:00,33.27,33.48,33.27,33.48,26700.0,20.9994,21.1319,20.9994,21.1319,26700.0
2011-02-22 10:00:00,33.49,33.49,33.34,33.41,32900.0,21.1382,21.1382,21.0435,21.0877,32900.0
2011-02-22 10:10:00,33.4,33.52,33.37,33.51,27100.0,21.0814,21.1572,21.0625,21.1508,27100.0
2011-02-22 10:20:00,33.5,33.54,33.47,33.53,11500.0,21.1445,21.1698,21.1256,21.1635,11500.0
2011-02-22 10:30:00,33.5,33.55,33.47,33.54,13900.0,21.1445,21.1761,21.1256,21.1698,13900.0
2011-02-22 10:40:00,33.54,33.58,33.5,33.55,13300.0,21.1698,21.195,21.1445,21.1761,13300.0
2011-02-22 10:50:00,33.55,33.59,33.54,33.54,19100.0,21.1761,21.2013,21.1698,21.1698,19100.0
2011-02-22 11:00:00,33.55,33.58,33.5,33.54,23400.0,21.1761,21.195,21.1445,21.1698,23400.0
2011-02-22 11:10:00,33.54,33.54,33.35,33.35,37200.0,21.1698,21.1698,21.0499,21.0499,37200.0
2011-02-22 11:20:00,33.35,33.4,33.31,33.39,22100.0,21.0499,21.0814,21.0246,21.0751,22100.0
2011-02-22 11:30:00,33.38,33.38,33.3,33.33,24500.0,21.0688,21.0688,21.0183,21.0372,24500.0
2011-02-22 11:40:00,33.32,33.35,33.3,33.31,21900.0,21.0309,21.0499,21.0183,21.0246,21900.0
2011-02-22 11:50:00,33.3,33.35,33.25,33.32,38900.0,21.0183,21.0499,20.9867,21.0309,38900.0
2011-02-22 12:00:00,33.32,33.33,33.26,33.29,25700.0,21.0309,21.0372,20.993,21.012,25700.0
2011-02-22 12:10:00,33.3,33.32,33.23,33.25,78500.0,21.0183,21.0309,20.9741,20.9867,78500.0
2011-02-22 12:20:00,33.25,33.26,33.2,33.2,48900.0,20.9867,20.993,20.9552,20.9552,48900.0
2011-02-22 12:30:00,33.2,33.2,33.13,33.14,105700.0,20.9552,20.9552,20.911,20.9173,105700.0
2011-02-22 12:40:00,33.14,33.15,33.06,33.06,94600.0,20.9173,20.9236,20.8668,20.8668,94600.0
2011-02-22 12:50:00,33.06,33.12,33.03,33.12,53400.0,20.8668,20.9047,20.8479,20.9047,53400.0
2011-02-22 13:00:00,33.11,33.12,33.06,33.09,78900.0,20.8984,20.9047,20.8668,20.8857,78900.0
2011-02-22 13:10:00,33.09,33.1,33.0,33.0,59200.0,20.8857,20.8921,20.8289,20.8289,59200.0
2011-02-22 13:20:00,33.0,33.03,32.96,33.02,38800.0,20.8289,20.8479,20.8037,20.8416,38800.0
2011-02-22 13:30:00,33.02,33.02,32.93,32.93,71700.0,20.8416,20.8416,20.7848,20.7848,71700.0
2011-02-22 13:40:00,32.93,32.93,32.8,32.81,96400.0,20.7848,20.7848,20.7027,20.709,96400.0
2011-02-22 13:50:00,32.8,32.86,32.8,32.83,48700.0,20.7027,20.7406,20.7027,20.7216,48700.0
2011-02-22 14:00:00,32.84,32.85,32.78,32.81,84500.0,20.7279,20.7343,20.6901,20.709,84500.0
2011-02-22 14:10:00,32.8,32.83,32.78,32.8,67300.0,20.7027,20.7216,20.6901,20.7027,67300.0
2011-02-22 14:20:00,32.79,32.88,32.76,32.88,36200.0,20.6964,20.7532,20.6775,20.7532,36200.0
2011-02-22 14:30:00,32.87,32.96,32.87,32.94,39700.0,20.7469,20.8037,20.7469,20.7911,39700.0
2011-02-22 14:40:00,32.93,32.95,32.88,32.94,28900.0,20.7848,20.7974,20.7532,20.7911,28900.0
2011-02-22 14:50:00,32.94,32.97,32.89,32.9,49300.0,20.7911,20.81,20.7595,20.7658,49300.0
2011-02-22 15:00:00,32.9,32.93,32.84,32.86,43700.0,20.7658,20.7848,20.7279,20.7406,43700.0
2011-02-22 15:10:00,32.86,32.89,32.83,32.84,40600.0,20.7406,20.7595,20.7216,20.7279,40600.0
2011-02-22 15:20:00,32.84,32.85,32.81,32.82,68700.0,20.7279,20.7343,20.709,20.7153,68700.0
2011-02-22 15:30:00,32.82,32.86,32.8,32.81,126100.0,20.7153,20.7406,20.7027,20.709,126100.0
2011-02-22 15:40:00,32.81,32.88,32.81,32.83,90900.0,20.709,20.7532,20.709,20.7216,90900.0
2011-02-22 15:50:00,32.83,32.94,32.83,32.94,297000.0,20.7216,20.7911,20.7216,20.7911,297000.0
2011-02-23 09:30:00,32.92,32.96,32.71,32.76,63500.0,20.7784,20.8037,20.6459,20.6775,63500.0
2011-02-23 09:40:00,32.74,32.81,32.67,32.69,34300.0,20.6648,20.709,20.6206,20.6333,34300.0
2011-02-23 09:50:00,32.7,32.77,32.66,32.68,38800.0,20.6396,20.6838,20.6143,20.627,38800.0
2011-02-23 10:00:00,32.7,32.8,32.64,32.68,36600.0,20.6396,20.7027,20.6017,20.627,36600.0
2011-02-23 10:10:00,32.65,32.77,32.63,32.7,33200.0,20.608,20.6838,20.5954,20.6396,33200.0
2011-02-23 10:20:00,32.71,32.77,32.66,32.74,46400.0,20.6459,20.6838,20.6143,20.6648,46400.0
2011-02-23 10:30:00,32.74,32.8,32.6,32.6,45400.0,20.6648,20.7027,20.5765,20.5765,45400.0
2011-02-23 10:40:00,32.61,32.62,32.54,32.55,31600.0,20.5828,20.5891,20.5386,20.5449,31600.0
2011-02-23 10:50:00,32.56,32.67,32.55,32.64,33000.0,20.5512,20.6206,20.5449,20.6017,33000.0
2011-02-23 11:00:00,32.66,32.69,32.61,32.65,25400.0,20.6143,20.6333,20.5828,20.608,25400.0
2011-02-23 11:10:00,32.67,32.68,32.54,32.54,36300.0,20.6206,20.627,20.5386,20.5386,36300.0
2011-02-23 11:20:00,32.54,32.55,32.45,32.47,56800.0,20.5386,20.5449,20.4818,20.4944,56800.0
2011-02-23 11:30:00,32.46,32.47,32.38,32.42,54700.0,20.4881,20.4944,20.4376,20.4629,54700.0
2011-02-23 11:40:00,32.43,32.45,32.4,32.45,23900.0,20.4692,20.4818,20.4502,20.4818,23900.0
2011-02-23 11:50:00,32.45,32.5,32.43,32.44,24800.0,20.4818,20.5133,20.4692,20.4755,24800.0
2011-02-23 12:00:00,32.45,32.45,32.35,32.36,29900.0,20.4818,20.4818,20.4187,20.425,29900.0
2011-02-23 12:10:00,32.37,32.43,32.35,32.38,41500.0,20.4313,20.4692,20.4187,20.4376,41500.0
2011-02-23 12:20:00,32.38,32.42,32.36,32.38,46200.0,20.4376,20.4629,20.425,20.4376,46200.0
2011-02-23 12:30:00,32.38,32.42,32.36,32.4,44500.0,20.4376,20.4629,20.425,20.4502,44500.0
2011-02-23 12:40:00,32.41,32.41,32.35,32.36,29100.0,20.4565,20.4565,20.4187,20.425,29100.0
2011-02-23 12:50:00,32.35,32.43,32.33,32.42,42700.0,20.4187,20.4692,20.406,20.4629,42700.0
2011-02-23 13:00:00,32.43,32.45,32.36,32.37,40800.0,20.4692,20.4818,20.425,20.4313,40800.0
2011-02-23 13:10:00,32.37,32.38,32.31,32.33,55100.0,20.4313,20.4376,20.3934,20.406,55100.0
2011-02-23 13:20:00,32.34,32.45,32.32,32.43,37800.0,20.4124,20.4818,20.3997,20.4692,37800.0
2011-02-23 13:30:00,32.43,32.43,32.37,32.41,42000.0,20.4692,20.4692,20.4313,20.4565,42000.0
2011-02-23 13:40:00,32.42,32.43,32.36,32.38,46300.0,20.4629,20.4692,20.425,20.4376,46300.0
2011-02-23 13:50:00,32.38,32.44,32.36,32.4,49100.0,20.4376,20.4755,20.425,20.4502,49100.0
2011-02-23 14:00:00,32.4,32.51,32.39,32.47,54700.0,20.4502,20.5197,20.4439,20.4944,54700.0
2011-02-23 14:10:00,32.47,32.48,32.4,32.46,42900.0,20.4944,20.5007,20.4502,20.4881,42900.0
2011-02-23 14:20:00,32.47,32.51,32.45,32.45,28700.0,20.4944,20.5197,20.4818,20.4818,28700.0
2011-02-23 14:30:00,32.45,32.51,32.45,32.46,58900.0,20.4818,20.5197,20.4818,20.4881,58900.0
2011-02-23 14:40:00,32.46,32.47,32.42,32.43,62600.0,20.4881,20.4944,20.4629,20.4692,62600.0
2011-02-23 14:50:00,32.42,32.51,32.4,32.51,80600.0,20.4629,20.5197,20.4502,20.5197,80600.0
2011-02-23 15:00:00,32.51,32.54,32.47,32.52,70100.0,20.5197,20.5386,20.4944,20.526,70100.0
2011-02-23 15:10:00,32.51,32.52,32.45,32.49,61500.0,20.5197,20.526,20.4818,20.507,61500.0
2011-02-23 15:20:00,32.49,32.56,32.48,32.5,94100.0,20.507,20.5512,20.5007,20.5133,94100.0
2011-02-23 15:30:00,32.5,32.52,32.45,32.5,95300.0,20.5133,20.526,20.4818,20.5133,95300.0
2011-02-23 15:40:00,32.49,32.51,32.4,32.45,112500.0,20.507,20.5197,20.4502,20.4818,112500.0
2011-02-23 15:50:00,32.45,32.48,32.42,32.48,311900.0,20.4818,20.5007,20.4629,20.5007,311900.0
2011-02-24 09:30:00,32.54,32.6,32.44,32.47,55800.0,20.5386,20.5765,20.4755,20.4944,55800.0
2011-02-24 09:40:00,32.47,32.47,32.38,32.41,34300.0,20.4944,20.4944,20.4376,20.4565,34300.0
2011-02-24 09:50:00,32.4,32.44,32.36,32.38,35800.0,20.4502,20.4755,20.425,20.4376,35800.0
2011-02-24 10:00:00,32.37,32.45,32.28,32.45,45100.0,20.4313,20.4818,20.3745,20.4818,45100.0
2011-02-24 10:10:00,32.44,32.5,32.4,32.48,23300.0,20.4755,20.5133,20.4502,20.5007,23300.0
2011-02-24 10:20:00,32.48,32.53,32.47,32.48,22300.0,20.5007,20.5323,20.4944,20.5007,22300.0
2011-02-24 10:30:00,32.48,32.49,32.36,32.36,36700.0,20.5007,20.507,20.425,20.425,36700.0
2011-02-24 10:40:00,32.35,32.38,32.27,32.33,37200.0,20.4187,20.4376,20.3682,20.406,37200.0
2011-02-24 10:50:00,32.33,32.43,32.33,32.37,21200.0,20.406,20.4692,20.406,20.4313,21200.0
2011-02-24 11:00:00,32.37,32.41,32.33,32.37,23200.0,20.4313,20.4565,20.406,20.4313,23200.0
2011-02-24 11:10:00,32.37,32.41,32.32,32.41,22600.0,20.4313,20.4565,20.3997,20.4565,22600.0
2011-02-24 11:20:00,32.41,32.52,32.38,32.48,19500.0,20.4565,20.526,20.4376,20.5007,19500.0
2011-02-24 11:30:00,32.48,32.52,32.41,32.42,15900.0,20.5007,20.526,20.4565,20.4629,15900.0
2011-02-24 11:40:00,32.41,32.44,32.3,32.32,31500.0,20.4565,20.4755,20.3871,20.3997,31500.0
2011-02-24 11:50:00,32.33,32.45,32.33,32.44,21700.0,20.406,20.4818,20.406,20.4755,21700.0
2011-02-24 12:00:00,32.43,32.46,32.32,32.33,23100.0,20.4692,20.4881,20.3997,20.406,23100.0
2011-02-24 12:10:00,32.33,32.41,32.33,32.4,20900.0,20.406,20.4565,20.406,20.4502,20900.0
2011-02-24 12:20:00,32.4,32.41,32.3,32.32,18700.0,20.4502,20.4565,20.3871,20.3997,18700.0
2011-02-24 12:30:00,32.33,32.41,32.31,32.41,22500.0,20.406,20.4565,20.3934,20.4565,22500.0
2011-02-24 12:40:00,32.42,32.42,32.32,32.36,22600.0,20.4629,20.4629,20.3997,20.425,22600.0
2011-02-24 12:50:00,32.36,32.46,32.36,32.45,29700.0,20.425,20.4881,20.425,20.4818,29700.0
2011-02-24 13:00:00,32.44,32.47,32.4,32.4,26800.0,20.4755,20.4944,20.4502,20.4502,26800.0
2011-02-24 13:10:00,32.4,32.47,32.38,32.46,23700.0,20.4502,20.4944,20.4376,20.4881,23700.0
2011-02-24 13:20:00,32.45,32.46,32.31,32.34,36200.0,20.4818,20.4881,20.3934,20.4124,36200.0
2011-02-24 13:30:00,32.34,32.4,32.34,32.37,22400.0,20.4124,20.4502,20.4124,20.4313,22400.0
2011-02-24 13:40:00,32.36,32.37,32.21,32.23,75100.0,20.425,20.4313,20.3303,20.3429,75100.0
2011-02-24 13:50:00,32.23,32.28,32.19,32.27,75500.0,20.3429,20.3745,20.3177,20.3682,75500.0
2011-02-24 14:00:00,32.29,32.4,32.29,32.38,49000.0,20.3808,20.4502,20.3808,20.4376,49000.0
2011-02-24 14:10:00,32.38,32.51,32.38,32.49,75700.0,20.4376,20.5197,20.4376,20.507,75700.0
2011-02-24 14:20:00,32.49,32.56,32.41,32.48,45600.0,20.507,20.5512,20.4565,20.5007,45600.0
2011-02-24 14:30:00,32.48,32.58,32.43,32.54,47500.0,20.5007,20.5638,20.4692,20.5386,47500.0
2011-02-24 14:40:00,32.54,32.55,32.43,32.46,62900.0,20.5386,20.5449,20.4692,20.4881,62900.0
2011-02-24 14:50:00,32.45,32.5,32.4,32.48,36800.0,20.4818,20.5133,20.4502,20.5007,36800.0
2011-02-24 15:00:00,32.48,32.59,32.44,32.58,50600.0,20.5007,20.5702,20.4755,20.5638,50600.0
2011-02-24 15:10:00,32.57,32.6,32.52,32.56,45700.0,20.5575,20.5765,20.526,20.5512,45700.0
2011-02-24 15:20:00,32.56,32.64,32.56,32.62,62700.0,20.5512,20.6017,20.5512,20.5891,62700.0
2011-02-24 15:30:00,32.61,32.69,32.58,32.59,58300.0,20.5828,20.6333,20.5638,20.5702,58300.0
2011-02-24 15:40:00,32.58,32.64,32.57,32.57,52200.0,20.5638,20.6017,20.5575,20.5575,52200.0
2011-02-24 15:50:00,32.57,32.6,32.54,32.54,129400.0,20.5575,20.5765,20.5386,20.5386,129400.0
2011-02-25 09:30:00,32.67,32.74,32.65,32.67,40700.0,20.6206,20.6648,20.608,20.6206,40700.0
2011-02-25 09:40:00,32.68,32.75,32.65,32.73,18400.0,20.627,20.6711,20.608,20.6585,18400.0
2011-02-25 09:50:00,32.73,32.81,32.7,32.73,19400.0,20.6585,20.709,20.6396,20.6585,19400.0
2011-02-25 10:00:00,32.75,32.92,32.75,32.88,29500.0,20.6711,20.7784,20.6711,20.7532,29500.0
2011-02-25 10:10:00,32.88,32.91,32.84,32.84,13300.0,20.7532,20.7721,20.7279,20.7279,13300.0
2011-02-25 10:20:00,32.84,32.91,32.84,32.86,21100.0,20.7279,20.7721,20.7279,20.7406,21100.0
2011-02-25 10:30:00,32.85,32.9,32.83,32.9,18000.0,20.7343,20.7658,20.7216,20.7658,18000.0
2011-02-25 10:40:00,32.9,32.93,32.89,32.91,40600.0,20.7658,20.7848,20.7595,20.7721,40600.0
2011-02-25 10:50:00,32.92,32.93,32.89,32.92,32200.0,20.7784,20.7848,20.7595,20.7784,32200.0
2011-02-25 11:00:00,32.92,32.94,32.9,32.93,21200.0,20.7784,20.7911,20.7658,20.7848,21200.0
2011-02-25 11:10:00,32.92,33.0,32.92,33.0,44000.0,20.7784,20.8289,20.7784,20.8289,44000.0
2011-02-25 11:20:00,33.0,33.0,32.93,32.94,16800.0,20.8289,20.8289,20.7848,20.7911,16800.0
2011-02-25 11:30:00,32.94,32.98,32.93,32.97,23600.0,20.7911,20.8163,20.7848,20.81,23600.0
2011-02-25 11:40:00,32.96,32.96,32.88,32.88,32800.0,20.8037,20.8037,20.7532,20.7532,32800.0
2011-02-25 11:50:00,32.89,32.94,32.88,32.94,16700.0,20.7595,20.7911,20.7532,20.7911,16700.0
2011-02-25 12:00:00,32.93,32.98,32.93,32.96,11200.0,20.7848,20.8163,20.7848,20.8037,11200.0
2011-02-25 12:10:00,32.96,32.99,32.94,32.98,7800.0,20.8037,20.8226,20.7911,20.8163,7800.0
2011-02-25 12:20:00,32.97,33.0,32.96,33.0,11000.0,20.81,20.8289,20.8037,20.8289,11000.0
2011-02-25 12:30:00,32.99,33.02,32.99,33.0,17300.0,20.8226,20.8416,20.8226,20.8289,17300.0
2011-02-25 12:40:00,33.01,33.02,32.98,33.01,18700.0,20.8352,20.8416,20.8163,20.8352,18700.0
2011-02-25 12:50:00,33.0,33.05,33.0,33.04,15400.0,20.8289,20.8605,20.8289,20.8542,15400.0
2011-02-25 13:00:00,33.04,33.04,33.0,33.0,24600.0,20.8542,20.8542,20.8289,20.8289,24600.0
2011-02-25 13:10:00,33.0,33.11,32.99,33.1,24100.0,20.8289,20.8984,20.8226,20.8921,24100.0
2011-02-25 13:20:00,33.1,33.11,33.09,33.1,18700.0,20.8921,20.8984,20.8857,20.8921,18700.0
2011-02-25 13:30:00,33.1,33.11,33.07,33.1,19200.0,20.8921,20.8984,20.8731,20.8921,19200.0
2011-02-25 13:40:00,33.1,33.16,33.1,33.12,20500.0,20.8921,20.9299,20.8921,20.9047,20500.0
2011-02-25 13:50:00,33.12,33.13,33.07,33.08,10700.0,20.9047,20.911,20.8731,20.8794,10700.0
2011-02-25 14:00:00,33.08,33.08,33.03,33.06,33000.0,20.8794,20.8794,20.8479,20.8668,33000.0
2011-02-25 14:10:00,33.07,33.12,33.07,33.09,8400.0,20.8731,20.9047,20.8731,20.8857,8400.0
2011-02-25 14:20:00,33.1,33.11,33.04,33.06,23600.0,20.8921,20.8984,20.8542,20.8668,23600.0
2011-02-25 14:30:00,33.06,33.09,33.05,33.06,16400.0,20.8668,20.8857,20.8605,20.8668,16400.0
2011-02-25 14:40:00,33.06,33.1,33.05,33.09,14400.0,20.8668,20.8921,20.8605,20.8857,14400.0
2011-02-25 14:50:00,33.09,33.11,33.06,33.1,17600.0,20.8857,20.8984,20.8668,20.8921,17600.0
2011-02-25 15:00:00,33.1,33.11,33.07,33.08,15300.0,20.8921,20.8984,20.8731,20.8794,15300.0
2011-02-25 15:10:00,33.08,33.1,33.07,33.07,16100.0,20.8794,20.8921,20.8731,20.8731,16100.0
2011-02-25 15:20:00,33.07,33.12,33.06,33.1,30400.0,20.8731,20.9047,20.8668,20.8921,30400.0
2011-02-25 15:30:00,33.11,33.11,33.05,33.07,32100.0,20.8984,20.8984,20.8605,20.8731,32100.0
2011-02-25 15:40:00,33.07,33.12,33.05,33.12,50200.0,20.8731,20.9047,20.8605,20.9047,50200.0
2011-02-25 15:50:00,33.12,33.12,33.05,33.05,238200.0,20.9047,20.9047,20.8605,20.8605,238200.0
2011-02-28 09:30:00,33.11,33.25,33.11,33.15,38200.0,20.8984,20.9867,20.8984,20.9236,38200.0
2011-02-28 09:40:00,33.17,33.22,33.1,33.15,26300.0,20.9362,20.9678,20.8921,20.9236,26300.0
2011-02-28 09:50:00,33.15,33.19,33.11,33.15,23800.0,20.9236,20.9489,20.8984,20.9236,23800.0
2011-02-28 10:00:00,33.15,33.2,33.15,33.17,24000.0,20.9236,20.9552,20.9236,20.9362,24000.0
2011-02-28 10:10:00,33.16,33.28,33.15,33.28,33700.0,20.9299,21.0057,20.9236,21.0057,33700.0
2011-02-28 10:20:00,33.28,33.37,33.28,33.35,24600.0,21.0057,21.0625,21.0057,21.0499,24600.0
2011-02-28 10:30:00,33.36,33.42,33.34,33.42,26600.0,21.0562,21.094,21.0435,21.094,26600.0
2011-02-28 10:40:00,33.42,33.43,33.39,33.41,27000.0,21.094,21.1003,21.0751,21.0877,27000.0
2011-02-28 10:50:00,33.41,33.44,33.4,33.41,20200.0,21.0877,21.1067,21.0814,21.0877,20200.0
2011-02-28 11:00:00,33.41,33.41,33.38,33.39,12300.0,21.0877,21.0877,21.0688,21.0751,12300.0
2011-02-28 11:10:00,33.4,33.4,33.37,33.39,20500.0,21.0814,21.0814,21.0625,21.0751,20500.0
2011-02-28 11:20:00,33.39,33.41,33.32,33.32,24200.0,21.0751,21.0877,21.0309,21.0309,24200.0
2011-02-28 11:30:00,33.31,33.31,33.25,33.25,34500.0,21.0246,21.0246,20.9867,20.9867,34500.0
2011-02-28 11:40:00,33.25,33.29,33.24,33.29,29400.0,20.9867,21.012,20.9804,21.012,29400.0
2011-02-28 11:50:00,33.28,33.33,33.28,33.3,16400.0,21.0057,21.0372,21.0057,21.0183,16400.0
2011-02-28 12:00:00,33.29,33.32,33.25,33.32,31600.0,21.012,21.0309,20.9867,21.0309,31600.0
2011-02-28 12:10:00,33.31,33.32,33.31,33.32,5200.0,21.0246,21.0309,21.0246,21.0309,5200.0
2011-02-28 12:20:00,33.32,33.34,33.32,33.32,15200.0,21.0309,21.0435,21.0309,21.0309,15200.0
2011-02-28 12:30:00,33.32,33.37,33.32,33.35,21500.0,21.0309,21.0625,21.0309,21.0499,21500.0
2011-02-28 12:40:00,33.35,33.36,33.24,33.25,41000.0,21.0499,21.0562,20.9804,20.9867,41000.0
2011-02-28 12:50:00,33.24,33.28,33.19,33.26,45900.0,20.9804,21.0057,20.9489,20.993,45900.0
2011-02-28 13:00:00,33.27,33.27,33.2,33.24,45600.0,20.9994,20.9994,20.9552,20.9804,45600.0
2011-02-28 13:10:00,33.24,33.27,33.23,33.26,35400.0,20.9804,20.9994,20.9741,20.993,35400.0
2011-02-28 13:20:00,33.25,33.26,33.19,33.19,18900.0,20.9867,20.993,20.9489,20.9489,18900.0
2011-02-28 13:30:00,33.19,33.26,33.19,33.25,32400.0,20.9489,20.993,20.9489,20.9867,32400.0
2011-02-28 13:40:00,33.25,33.28,33.23,33.25,17000.0,20.9867,21.0057,20.9741,20.9867,17000.0
2011-02-28 13:50:00,33.24,33.29,33.23,33.24,31000.0,20.9804,21.012,20.9741,20.9804,31000.0
2011-02-28 14:00:00,33.24,33.27,33.22,33.25,30400.0,20.9804,20.9994,20.9678,20.9867,30400.0
2011-02-28 14:10:00,33.26,33.36,33.25,33.35,42300.0,20.993,21.0562,20.9867,21.0499,42300.0
2011-02-28 14:20:00,33.36,33.4,33.35,33.4,26000.0,21.0562,21.0814,21.0499,21.0814,26000.0
2011-02-28 14:30:00,33.4,33.43,33.39,33.42,31100.0,21.0814,21.1003,21.0751,21.094,31100.0
2011-02-28 14:40:00,33.43,33.43,33.38,33.43,40600.0,21.1003,21.1003,21.0688,21.1003,40600.0
2011-02-28 14:50:00,33.42,33.43,33.4,33.43,51600.0,21.094,21.1003,21.0814,21.1003,51600.0
2011-02-28 15:00:00,33.43,33.43,33.38,33.39,59900.0,21.1003,21.1003,21.0688,21.0751,59900.0
2011-02-28 15:10:00,33.39,33.46,33.38,33.46,91100.0,21.0751,21.1193,21.0688,21.1193,91100.0
2011-02-28 15:20:00,33.45,33.53,33.45,33.53,98000.0,21.113,21.1635,21.113,21.1635,98000.0
2011-02-28 15:30:00,33.52,33.6,33.52,33.59,121300.0,21.1572,21.2076,21.1572,21.2013,121300.0
2011-02-28 15:40:00,33.59,33.59,33.57,33.59,101200.0,21.2013,21.2013,21.1887,21.2013,101200.0
2011-02-28 15:50:00,33.58,33.67,33.57,33.61,354900.0,21.195,21.2518,21.1887,21.214,354900.0
2011-03-01 09:30:00,33.71,33.76,33.55,33.58,87400.0,21.2771,21.3086,21.1761,21.195,87400.0
2011-03-01 09:40:00,33.58,33.6,33.5,33.56,65100.0,21.195,21.2076,21.1445,21.1824,65100.0
2011-03-01 09:50:00,33.56,33.59,33.48,33.52,42100.0,21.1824,21.2013,21.1319,21.1572,42100.0
2011-03-01 10:00:00,33.52,33.59,33.47,33.53,52200.0,21.1572,21.2013,21.1256,21.1635,52200.0
2011-03-01 10:10:00,33.52,33.53,33.45,33.45,35900.0,21.1572,21.1635,21.113,21.113,35900.0
2011-03-01 10:20:00,33.47,33.51,33.41,33.43,48300.0,21.1256,21.1508,21.0877,21.1003,48300.0
2011-03-01 10:30:00,33.4,33.41,33.35,33.4,51800.0,21.0814,21.0877,21.0499,21.0814,51800.0
2011-03-01 10:40:00,33.4,33.46,33.34,33.35,29100.0,21.0814,21.1193,21.0435,21.0499,29100.0
2011-03-01 10:50:00,33.34,33.5,33.33,33.49,43400.0,21.0435,21.1445,21.0372,21.1382,43400.0
2011-03-01 11:00:00,33.49,33.52,33.43,33.44,28100.0,21.1382,21.1572,21.1003,21.1067,28100.0
2011-03-01 11:10:00,33.44,33.48,33.41,33.41,25900.0,21.1067,21.1319,21.0877,21.0877,25900.0
2011-03-01 11:20:00,33.42,33.42,33.28,33.28,32600.0,21.094,21.094,21.0057,21.0057,32600.0
2011-03-01 11:30:00,33.29,33.29,33.19,33.2,45600.0,21.012,21.012,20.9489,20.9552,45600.0
2011-03-01 11:40:00,33.21,33.26,33.15,33.15,24100.0,20.9615,20.993,20.9236,20.9236,24100.0
2011-03-01 11:50:00,33.15,33.16,33.09,33.09,31700.0,20.9236,20.9299,20.8857,20.8857,31700.0
2011-03-01 12:00:00,33.1,33.11,33.04,33.06,26200.0,20.8921,20.8984,20.8542,20.8668,26200.0
2011-03-01 12:10:00,33.06,33.09,33.02,33.05,28000.0,20.8668,20.8857,20.8416,20.8605,28000.0
2011-03-01 12:20:00,33.05,33.09,33.02,33.03,21500.0,20.8605,20.8857,20.8416,20.8479,21500.0
2011-03-01 12:30:00,33.02,33.06,33.0,33.05,25600.0,20.8416,20.8668,20.8289,20.8605,25600.0
2011-03-01 12:40:00,33.05,33.12,33.05,33.1,27100.0,20.8605,20.9047,20.8605,20.8921,27100.0
2011-03-01 12:50:00,33.1,33.11,33.06,33.08,16100.0,20.8921,20.8984,20.8668,20.8794,16100.0
2011-03-01 13:00:00,33.08,33.08,33.0,33.06,26200.0,20.8794,20.8794,20.8289,20.8668,26200.0
2011-03-01 13:10:00,33.05,33.09,33.01,33.03,31500.0,20.8605,20.8857,20.8352,20.8479,31500.0
2011-03-01 13:20:00,33.02,33.02,32.92,32.93,55900.0,20.8416,20.8416,20.7784,20.7848,55900.0
2011-03-01 13:30:00,32.92,32.98,32.89,32.97,88600.0,20.7784,20.8163,20.7595,20.81,88600.0
2011-03-01 13:40:00,32.98,32.99,32.9,32.9,32300.0,20.8163,20.8226,20.7658,20.7658,32300.0
2011-03-01 13:50:00,32.89,32.99,32.88,32.98,32900.0,20.7595,20.8226,20.7532,20.8163,32900.0
2011-03-01 14:00:00,32.98,32.99,32.85,32.88,46600.0,20.8163,20.8226,20.7343,20.7532,46600.0
2011-03-01 14:10:00,32.88,32.9,32.81,32.89,50800.0,20.7532,20.7658,20.709,20.7595,50800.0
2011-03-01 14:20:00,32.89,32.91,32.75,32.76,73600.0,20.7595,20.7721,20.6711,20.6775,73600.0
2011-03-01 14:30:00,32.75,32.81,32.72,32.78,35600.0,20.6711,20.709,20.6522,20.6901,35600.0
2011-03-01 14:40:00,32.78,32.81,32.77,32.79,22200.0,20.6901,20.709,20.6838,20.6964,22200.0
2011-03-01 14:50:00,32.79,32.83,32.74,32.74,55900.0,20.6964,20.7216,20.6648,20.6648,55900.0
2011-03-01 15:00:00,32.74,32.8,32.7,32.72,70900.0,20.6648,20.7027,20.6396,20.6522,70900.0
2011-03-01 15:10:00,32.73,32.83,32.7,32.83,57500.0,20.6585,20.7216,20.6396,20.7216,57500.0
2011-03-01 15:20:00,32.83,32.87,32.79,32.81,55800.0,20.7216,20.7469,20.6964,20.709,55800.0
2011-03-01 15:30:00,32.8,32.87,32.79,32.82,77200.0,20.7027,20.7469,20.6964,20.7153,77200.0
2011-03-01 15:40:00,32.83,32.87,32.76,32.8,76100.0,20.7216,20.7469,20.6775,20.7027,76100.0
2011-03-01 15:50:00,32.8,32.86,32.79,32.86,302300.0,20.7027,20.7406,20.6964,20.7406,302300.0
2011-03-02 09:30:00,32.8,32.99,32.71,32.82,56000.0,20.7027,20.8226,20.6459,20.7153,56000.0
2011-03-02 09:40:00,32.83,32.92,32.71,32.81,43400.0,20.7216,20.7784,20.6459,20.709,43400.0
2011-03-02 09:50:00,32.82,32.89,32.79,32.87,27400.0,20.7153,20.7595,20.6964,20.7469,27400.0
2011-03-02 10:00:00,32.88,32.97,32.87,32.92,27800.0,20.7532,20.81,20.7469,20.7784,27800.0
2011-03-02 10:10:00,32.92,32.97,32.88,32.97,29000.0,20.7784,20.81,20.7532,20.81,29000.0
2011-03-02 10:20:00,32.99,32.99,32.91,32.92,24700.0,20.8226,20.8226,20.7721,20.7784,24700.0
2011-03-02 10:30:00,32.92,32.97,32.91,32.96,44300.0,20.7784,20.81,20.7721,20.8037,44300.0
2011-03-02 10:40:00,32.96,32.99,32.94,32.94,31000.0,20.8037,20.8226,20.7911,20.7911,31000.0
2011-03-02 10:50:00,32.94,33.02,32.94,32.95,40100.0,20.7911,20.8416,20.7911,20.7974,40100.0
2011-03-02 11:00:00,32.95,33.04,32.95,33.02,23200.0,20.7974,20.8542,20.7974,20.8416,23200.0
2011-03-02 11:10:00,33.02,33.04,32.98,33.02,22800.0,20.8416,20.8542,20.8163,20.8416,22800.0
2011-03-02 11:20:00,33.02,33.04,32.94,32.94,17700.0,20.8416,20.8542,20.7911,20.7911,17700.0
2011-03-02 11:30:00,32.93,32.99,32.91,32.93,32100.0,20.7848,20.8226,20.7721,20.7848,32100.0
2011-03-02 11:40:00,32.93,32.96,32.84,32.85,24900.0,20.7848,20.8037,20.7279,20.7343,24900.0
2011-03-02 11:50:00,32.86,32.89,32.8,32.8,20100.0,20.7406,20.7595,20.7027,20.7027,20100.0
2011-03-02 12:00:00,32.8,32.87,32.78,32.86,25200.0,20.7027,20.7469,20.6901,20.7406,25200.0
2011-03-02 12:10:00,32.88,32.9,32.81,32.83,17500.0,20.7532,20.7658,20.709,20.7216,17500.0
2011-03-02 12:20:00,32.84,32.95,32.83,32.93,13100.0,20.7279,20.7974,20.7216,20.7848,13100.0
2011-03-02 12:30:00,32.93,33.01,32.92,33.01,23500.0,20.7848,20.8352,20.7784,20.8352,23500.0
2011-03-02 12:40:00,33.01,33.03,33.0,33.03,16800.0,20.8352,20.8479,20.8289,20.8479,16800.0
2011-03-02 12:50:00,33.03,33.03,33.0,33.01,17600.0,20.8479,20.8479,20.8289,20.8352,17600.0
2011-03-02 13:00:00,33.01,33.04,32.98,32.98,27000.0,20.8352,20.8542,20.8163,20.8163,27000.0
2011-03-02 13:10:00,32.95,32.97,32.92,32.93,21000.0,20.7974,20.81,20.7784,20.7848,21000.0
2011-03-02 13:20:00,32.94,32.99,32.94,32.97,21300.0,20.7911,20.8226,20.7911,20.81,21300.0
2011-03-02 13:30:00,32.97,32.99,32.93,32.95,16700.0,20.81,20.8226,20.7848,20.7974,16700.0
2011-03-02 13:40:00,32.94,32.94,32.89,32.93,30100.0,20.7911,20.7911,20.7595,20.7848,30100.0
2011-03-02 13:50:00,32.93,32.97,32.93,32.97,42100.0,20.7848,20.81,20.7848,20.81,42100.0
2011-03-02 14:00:00,32.96,33.0,32.91,32.98,52200.0,20.8037,20.8289,20.7721,20.8163,52200.0
2011-03-02 14:10:00,32.98,33.05,32.97,32.98,37900.0,20.8163,20.8605,20.81,20.8163,37900.0
2011-03-02 14:20:00,32.98,33.01,32.94,32.98,32000.0,20.8163,20.8352,20.7911,20.8163,32000.0
2011-03-02 14:30:00,32.98,33.06,32.97,33.02,37100.0,20.8163,20.8668,20.81,20.8416,37100.0
2011-03-02 14:40:00,33.03,33.11,33.03,33.08,17100.0,20.8479,20.8984,20.8479,20.8794,17100.0
2011-03-02 14:50:00,33.08,33.1,33.05,33.07,24100.0,20.8794,20.8921,20.8605,20.8731,24100.0
2011-03-02 15:00:00,33.07,33.15,33.07,33.14,32000.0,20.8731,20.9236,20.8731,20.9173,32000.0
2011-03-02 15:10:00,33.15,33.15,33.07,33.08,19400.0,20.9236,20.9236,20.8731,20.8794,19400.0
2011-03-02 15:20:00,33.09,33.13,33.05,33.05,26500.0,20.8857,20.911,20.8605,20.8605,26500.0
2011-03-02 15:30:00,33.05,33.08,33.04,33.08,26400.0,20.8605,20.8794,20.8542,20.8794,26400.0
2011-03-02 15:40:00,33.08,33.09,33.01,33.03,55700.0,20.8794,20.8857,20.8352,20.8479,55700.0
2011-03-02 15:50:00,33.03,33.03,32.96,32.98,153000.0,20.8479,20.8479,20.8037,20.8163,153000.0
2011-03-03 09:30:00,33.25,33.39,33.21,33.32,46000.0,20.9867,21.0751,20.9615,21.0309,46000.0
2011-03-03 09:40:00,33.32,33.56,33.32,33.56,46300.0,21.0309,21.1824,21.0309,21.1824,46300.0
2011-03-03 09:50:00,33.53,33.56,33.46,33.56,30000.0,21.1635,21.1824,21.1193,21.1824,30000.0
2011-03-03 10:00:00,33.55,33.6,33.52,33.56,25100.0,21.1761,21.2076,21.1572,21.1824,25100.0
2011-03-03 10:10:00,33.56,33.64,33.56,33.58,41100.0,21.1824,21.2329,21.1824,21.195,41100.0
2011-03-03 10:20:00,33.58,33.62,33.54,33.58,24900.0,21.195,21.2203,21.1698,21.195,24900.0
2011-03-03 10:30:00,33.58,33.59,33.5,33.55,26900.0,21.195,21.2013,21.1445,21.1761,26900.0
2011-03-03 10:40:00,33.55,33.65,33.54,33.62,31900.0,21.1761,21.2392,21.1698,21.2203,31900.0
2011-03-03 10:50:00,33.61,33.62,33.51,33.51,15900.0,21.214,21.2203,21.1508,21.1508,15900.0
2011-03-03 11:00:00,33.51,33.54,33.46,33.52,24400.0,21.1508,21.1698,21.1193,21.1572,24400.0
2011-03-03 11:10:00,33.53,33.53,33.46,33.52,24200.0,21.1635,21.1635,21.1193,21.1572,24200.0
2011-03-03 11:20:00,33.52,33.53,33.49,33.5,21300.0,21.1572,21.1635,21.1382,21.1445,21300.0
2011-03-03 11:30:00,33.5,33.51,33.47,33.48,11000.0,21.1445,21.1508,21.1256,21.1319,11000.0
2011-03-03 11:40:00,33.49,33.52,33.48,33.52,15600.0,21.1382,21.1572,21.1319,21.1572,15600.0
2011-03-03 11:50:00,33.51,33.57,33.48,33.55,29100.0,21.1508,21.1887,21.1319,21.1761,29100.0
2011-03-03 12:00:00,33.55,33.57,33.52,33.53,12100.0,21.1761,21.1887,21.1572,21.1635,12100.0
2011-03-03 12:10:00,33.52,33.54,33.49,33.5,19100.0,21.1572,21.1698,21.1382,21.1445,19100.0
2011-03-03 12:20:00,33.49,33.54,33.49,33.52,13900.0,21.1382,21.1698,21.1382,21.1572,13900.0
2011-03-03 12:30:00,33.51,33.54,33.51,33.53,10400.0,21.1508,21.1698,21.1508,21.1635,10400.0
2011-03-03 12:40:00,33.53,33.58,33.53,33.56,25900.0,21.1635,21.195,21.1635,21.1824,25900.0
2011-03-03 12:50:00,33.55,33.57,33.54,33.55,19500.0,21.1761,21.1887,21.1698,21.1761,19500.0
2011-03-03 13:00:00,33.55,33.56,33.5,33.5,15900.0,21.1761,21.1824,21.1445,21.1445,15900.0
2011-03-03 13:10:00,33.51,33.54,33.51,33.54,11000.0,21.1508,21.1698,21.1508,21.1698,11000.0
2011-03-03 13:20:00,33.54,33.55,33.5,33.5,14100.0,21.1698,21.1761,21.1445,21.1445,14100.0
2011-03-03 13:30:00,33.49,33.5,33.47,33.47,19700.0,21.1382,21.1445,21.1256,21.1256,19700.0
2011-03-03 13:40:00,33.47,33.5,33.47,33.5,15600.0,21.1256,21.1445,21.1256,21.1445,15600.0
2011-03-03 13:50:00,33.49,33.5,33.47,33.48,6700.0,21.1382,21.1445,21.1256,21.1319,6700.0
2011-03-03 14:00:00,33.49,33.51,33.49,33.5,10300.0,21.1382,21.1508,21.1382,21.1445,10300.0
2011-03-03 14:10:00,33.51,33.57,33.51,33.53,26500.0,21.1508,21.1887,21.1508,21.1635,26500.0
2011-03-03 14:20:00,33.52,33.53,33.49,33.51,14100.0,21.1572,21.1635,21.1382,21.1508,14100.0
2011-03-03 14:30:00,33.51,33.57,33.51,33.55,24500.0,21.1508,21.1887,21.1508,21.1761,24500.0
2011-03-03 14:40:00,33.54,33.56,33.52,33.56,15000.0,21.1698,21.1824,21.1572,21.1824,15000.0
2011-03-03 14:50:00,33.55,33.59,33.54,33.58,43500.0,21.1761,21.2013,21.1698,21.195,43500.0
2011-03-03 15:00:00,33.58,33.58,33.54,33.54,27100.0,21.195,21.195,21.1698,21.1698,27100.0
2011-03-03 15:10:00,33.54,33.57,33.53,33.54,25600.0,21.1698,21.1887,21.1635,21.1698,25600.0
2011-03-03 15:20:00,33.54,33.55,33.53,33.54,28600.0,21.1698,21.1761,21.1635,21.1698,28600.0
2011-03-03 15:30:00,33.54,33.54,33.5,33.52,43100.0,21.1698,21.1698,21.1445,21.1572,43100.0
2011-03-03 15:40:00,33.52,33.56,33.5,33.5,46500.0,21.1572,21.1824,21.1445,21.1445,46500.0
2011-03-03 15:50:00,33.5,33.51,33.44,33.45,196300.0,21.1445,21.1508,21.1067,21.113,196300.0
2011-03-04 09:30:00,33.4,33.44,33.35,33.42,45000.0,21.0814,21.1067,21.0499,21.094,45000.0
2011-03-04 09:40:00,33.44,33.45,33.24,33.32,27600.0,21.1067,21.113,20.9804,21.0309,27600.0
2011-03-04 09:50:00,33.32,33.36,33.18,33.36,22100.0,21.0309,21.0562,20.9426,21.0562,22100.0
2011-03-04 10:00:00,33.36,33.41,33.23,33.25,22400.0,21.0562,21.0877,20.9741,20.9867,22400.0
2011-03-04 10:10:00,33.25,33.27,33.15,33.19,35900.0,20.9867,20.9994,20.9236,20.9489,35900.0
2011-03-04 10:20:00,33.19,33.32,33.19,33.32,25900.0,20.9489,21.0309,20.9489,21.0309,25900.0
2011-03-04 10:30:00,33.32,33.39,33.29,33.38,43700.0,21.0309,21.0751,21.012,21.0688,43700.0
2011-03-04 10:40:00,33.39,33.44,33.35,33.43,51500.0,21.0751,21.1067,21.0499,21.1003,51500.0
2011-03-04 10:50:00,33.43,33.49,33.43,33.48,59200.0,21.1003,21.1382,21.1003,21.1319,59200.0
2011-03-04 11:00:00,33.49,33.49,33.35,33.36,24800.0,21.1382,21.1382,21.0499,21.0562,24800.0
2011-03-04 11:10:00,33.35,33.41,33.34,33.37,16600.0,21.0499,21.0877,21.0435,21.0625,16600.0
2011-03-04 11:20:00,33.36,33.4,33.35,33.38,21500.0,21.0562,21.0814,21.0499,21.0688,21500.0
2011-03-04 11:30:00,33.39,33.45,33.34,33.45,20800.0,21.0751,21.113,21.0435,21.113,20800.0
2011-03-04 11:40:00,33.45,33.45,33.4,33.41,15800.0,21.113,21.113,21.0814,21.0877,15800.0
2011-03-04 11:50:00,33.41,33.44,33.34,33.36,18600.0,21.0877,21.1067,21.0435,21.0562,18600.0
2011-03-04 12:00:00,33.35,33.37,33.29,33.32,11500.0,21.0499,21.0625,21.012,21.0309,11500.0
2011-03-04 12:10:00,33.3,33.3,33.14,33.15,34600.0,21.0183,21.0183,20.9173,20.9236,34600.0
2011-03-04 12:20:00,33.15,33.15,33.05,33.11,48200.0,20.9236,20.9236,20.8605,20.8984,48200.0
2011-03-04 12:30:00,33.11,33.11,33.02,33.07,43000.0,20.8984,20.8984,20.8416,20.8731,43000.0
2011-03-04 12:40:00,33.07,33.11,33.06,33.11,15600.0,20.8731,20.8984,20.8668,20.8984,15600.0
2011-03-04 12:50:00,33.1,33.11,33.07,33.08,14500.0,20.8921,20.8984,20.8731,20.8794,14500.0
2011-03-04 13:00:00,33.08,33.13,33.07,33.13,16400.0,20.8794,20.911,20.8731,20.911,16400.0
2011-03-04 13:10:00,33.12,33.12,33.03,33.05,11500.0,20.9047,20.9047,20.8479,20.8605,11500.0
2011-03-04 13:20:00,33.04,33.09,33.03,33.06,12500.0,20.8542,20.8857,20.8479,20.8668,12500.0
2011-03-04 13:30:00,33.07,33.14,33.06,33.13,11900.0,20.8731,20.9173,20.8668,20.911,11900.0
2011-03-04 13:40:00,33.13,33.14,33.04,33.05,16800.0,20.911,20.9173,20.8542,20.8605,16800.0
2011-03-04 13:50:00,33.05,33.09,33.01,33.08,23900.0,20.8605,20.8857,20.8352,20.8794,23900.0
2011-03-04 14:00:00,33.08,33.1,33.06,33.06,28000.0,20.8794,20.8921,20.8668,20.8668,28000.0
2011-03-04 14:10:00,33.06,33.1,33.05,33.08,14200.0,20.8668,20.8921,20.8605,20.8794,14200.0
2011-03-04 14:20:00,33.08,33.12,33.06,33.12,19500.0,20.8794,20.9047,20.8668,20.9047,19500.0
2011-03-04 14:30:00,33.12,33.14,33.11,33.12,23100.0,20.9047,20.9173,20.8984,20.9047,23100.0
2011-03-04 14:40:00,33.13,33.13,33.1,33.12,17200.0,20.911,20.911,20.8921,20.9047,17200.0
2011-03-04 14:50:00,33.11,33.17,33.11,33.17,14000.0,20.8984,20.9362,20.8984,20.9362,14000.0
2011-03-04 15:00:00,33.17,33.23,33.17,33.2,17300.0,20.9362,20.9741,20.9362,20.9552,17300.0
2011-03-04 15:10:00,33.21,33.22,33.14,33.17,30500.0,20.9615,20.9678,20.9173,20.9362,30500.0
2011-03-04 15:20:00,33.17,33.17,33.08,33.09,34700.0,20.9362,20.9362,20.8794,20.8857,34700.0
2011-03-04 15:30:00,33.09,33.1,33.05,33.1,42500.0,20.8857,20.8921,20.8605,20.8921,42500.0
2011-03-04 15:40:00,33.1,33.23,33.1,33.19,71900.0,20.8921,20.9741,20.8921,20.9489,71900.0
2011-03-04 15:50:00,33.2,33.3,33.2,33.3,191400.0,20.9552,21.0183,20.9552,21.0183,191400.0
2011-03-07 09:30:00,33.47,33.49,33.33,33.48,42700.0,21.1256,21.1382,21.0372,21.1319,42700.0
2011-03-07 09:40:00,33.47,33.48,33.36,33.38,17500.0,21.1256,21.1319,21.0562,21.0688,17500.0
2011-03-07 09:50:00,33.38,33.45,33.32,33.41,10400.0,21.0688,21.113,21.0309,21.0877,10400.0
2011-03-07 10:00:00,33.41,33.46,33.33,33.35,13900.0,21.0877,21.1193,21.0372,21.0499,13900.0
2011-03-07 10:10:00,33.36,33.41,33.33,33.36,29500.0,21.0562,21.0877,21.0372,21.0562,29500.0
2011-03-07 10:20:00,33.37,33.42,33.36,33.39,16100.0,21.0625,21.094,21.0562,21.0751,16100.0
2011-03-07 10:30:00,33.39,33.39,33.16,33.16,48300.0,21.0751,21.0751,20.9299,20.9299,48300.0
2011-03-07 10:40:00,33.17,33.18,32.98,33.03,53600.0,20.9362,20.9426,20.8163,20.8479,53600.0
2011-03-07 10:50:00,33.05,33.08,32.97,32.99,24500.0,20.8605,20.8794,20.81,20.8226,24500.0
2011-03-07 11:00:00,32.98,33.0,32.87,32.94,43800.0,20.8163,20.8289,20.7469,20.7911,43800.0
2011-03-07 11:10:00,32.95,33.02,32.86,33.02,26900.0,20.7974,20.8416,20.7406,20.8416,26900.0
2011-03-07 11:20:00,33.01,33.03,32.95,32.97,18100.0,20.8352,20.8479,20.7974,20.81,18100.0
2011-03-07 11:30:00,32.98,32.98,32.85,32.9,45100.0,20.8163,20.8163,20.7343,20.7658,45100.0
2011-03-07 11:40:00,32.91,32.91,32.76,32.8,36600.0,20.7721,20.7721,20.6775,20.7027,36600.0
2011-03-07 11:50:00,32.8,32.83,32.73,32.76,51400.0,20.7027,20.7216,20.6585,20.6775,51400.0
2011-03-07 12:00:00,32.77,32.85,32.76,32.85,26000.0,20.6838,20.7343,20.6775,20.7343,26000.0
2011-03-07 12:10:00,32.85,32.87,32.82,32.86,21400.0,20.7343,20.7469,20.7153,20.7406,21400.0
2011-03-07 12:20:00,32.85,32.85,32.72,32.73,37100.0,20.7343,20.7343,20.6522,20.6585,37100.0
2011-03-07 12:30:00,32.74,32.79,32.71,32.78,28500.0,20.6648,20.6964,20.6459,20.6901,28500.0
2011-03-07 12:40:00,32.77,32.78,32.75,32.77,16600.0,20.6838,20.6901,20.6711,20.6838,16600.0
2011-03-07 12:50:00,32.76,32.78,32.73,32.73,21600.0,20.6775,20.6901,20.6585,20.6585,21600.0
2011-03-07 13:00:00,32.72,32.73,32.67,32.69,44200.0,20.6522,20.6585,20.6206,20.6333,44200.0
2011-03-07 13:10:00,32.69,32.81,32.65,32.77,49200.0,20.6333,20.709,20.608,20.6838,49200.0
2011-03-07 13:20:00,32.77,32.79,32.75,32.75,22900.0,20.6838,20.6964,20.6711,20.6711,22900.0
2011-03-07 13:30:00,32.74,32.8,32.72,32.8,18700.0,20.6648,20.7027,20.6522,20.7027,18700.0
2011-03-07 13:40:00,32.8,32.82,32.76,32.8,27600.0,20.7027,20.7153,20.6775,20.7027,27600.0
2011-03-07 13:50:00,32.8,32.8,32.71,32.73,39200.0,20.7027,20.7027,20.6459,20.6585,39200.0
2011-03-07 14:00:00,32.73,32.81,32.73,32.77,42000.0,20.6585,20.709,20.6585,20.6838,42000.0
2011-03-07 14:10:00,32.78,32.87,32.73,32.87,49900.0,20.6901,20.7469,20.6585,20.7469,49900.0
2011-03-07 14:20:00,32.88,32.91,32.84,32.85,54200.0,20.7532,20.7721,20.7279,20.7343,54200.0
2011-03-07 14:30:00,32.84,32.87,32.81,32.85,37600.0,20.7279,20.7469,20.709,20.7343,37600.0
2011-03-07 14:40:00,32.85,32.86,32.81,32.86,46700.0,20.7343,20.7406,20.709,20.7406,46700.0
2011-03-07 14:50:00,32.87,32.88,32.84,32.87,20600.0,20.7469,20.7532,20.7279,20.7469,20600.0
2011-03-07 15:00:00,32.88,32.99,32.88,32.97,119000.0,20.7532,20.8226,20.7532,20.81,119000.0
2011-03-07 15:10:00,32.97,33.04,32.97,33.02,32400.0,20.81,20.8542,20.81,20.8416,32400.0
2011-03-07 15:20:00,33.01,33.07,32.98,33.04,56000.0,20.8352,20.8731,20.8163,20.8542,56000.0
2011-03-07 15:30:00,33.04,33.13,33.01,33.08,58300.0,20.8542,20.911,20.8352,20.8794,58300.0
2011-03-07 15:40:00,33.08,33.1,33.04,33.05,77800.0,20.8794,20.8921,20.8542,20.8605,77800.0
2011-03-07 15:50:00,33.06,33.06,33.01,33.05,142500.0,20.8668,20.8668,20.8352,20.8605,142500.0
2011-03-08 09:30:00,33.1,33.19,33.03,33.08,77000.0,20.8921,20.9489,20.8479,20.8794,77000.0
2011-03-08 09:40:00,33.1,33.13,33.01,33.13,29100.0,20.8921,20.911,20.8352,20.911,29100.0
2011-03-08 09:50:00,33.13,33.22,33.08,33.19,26900.0,20.911,20.9678,20.8794,20.9489,26900.0
2011-03-08 10:00:00,33.19,33.3,33.19,33.27,23200.0,20.9489,21.0183,20.9489,20.9994,23200.0
2011-03-08 10:10:00,33.26,33.4,33.26,33.4,39900.0,20.993,21.0814,20.993,21.0814,39900.0
2011-03-08 10:20:00,33.4,33.49,33.39,33.47,275100.0,21.0814,21.1382,21.0751,21.1256,275100.0
2011-03-08 10:30:00,33.47,33.56,33.45,33.46,284200.0,21.1256,21.1824,21.113,21.1193,284200.0
2011-03-08 10:40:00,33.47,33.52,33.4,33.51,23200.0,21.1256,21.1572,21.0814,21.1508,23200.0
2011-03-08 10:50:00,33.51,33.59,33.5,33.52,21600.0,21.1508,21.2013,21.1445,21.1572,21600.0
2011-03-08 11:00:00,33.5,33.52,33.42,33.49,14700.0,21.1445,21.1572,21.094,21.1382,14700.0
2011-03-08 11:10:00,33.49,33.53,33.45,33.53,19900.0,21.1382,21.1635,21.113,21.1635,19900.0
2011-03-08 11:20:00,33.54,33.64,33.51,33.63,38800.0,21.1698,21.2329,21.1508,21.2266,38800.0
2011-03-08 11:30:00,33.64,33.68,33.58,33.61,29600.0,21.2329,21.2581,21.195,21.214,29600.0
2011-03-08 11:40:00,33.61,33.63,33.6,33.61,28300.0,21.214,21.2266,21.2076,21.214,28300.0
2011-03-08 11:50:00,33.62,33.68,33.6,33.64,58500.0,21.2203,21.2581,21.2076,21.2329,58500.0
2011-03-08 12:00:00,33.65,33.66,33.59,33.59,48200.0,21.2392,21.2455,21.2013,21.2013,48200.0
2011-03-08 12:10:00,33.59,33.62,33.52,33.61,61800.0,21.2013,21.2203,21.1572,21.214,61800.0
2011-03-08 12:20:00,33.62,33.63,33.58,33.6,35400.0,21.2203,21.2266,21.195,21.2076,35400.0
2011-03-08 12:30:00,33.6,33.61,33.56,33.58,43700.0,21.2076,21.214,21.1824,21.195,43700.0
2011-03-08 12:40:00,33.59,33.62,33.56,33.61,153400.0,21.2013,21.2203,21.1824,21.214,153400.0
2011-03-08 12:50:00,33.6,33.65,33.6,33.63,23800.0,21.2076,21.2392,21.2076,21.2266,23800.0
2011-03-08 13:00:00,33.64,33.68,33.61,33.62,15800.0,21.2329,21.2581,21.214,21.2203,15800.0
2011-03-08 13:10:00,33.63,33.67,33.63,33.66,28500.0,21.2266,21.2518,21.2266,21.2455,28500.0
2011-03-08 13:20:00,33.66,33.67,33.65,33.66,16800.0,21.2455,21.2518,21.2392,21.2455,16800.0
2011-03-08 13:30:00,33.65,33.73,33.64,33.72,28800.0,21.2392,21.2897,21.2329,21.2834,28800.0
2011-03-08 13:40:00,33.72,33.73,33.66,33.7,17000.0,21.2834,21.2897,21.2455,21.2708,17000.0
2011-03-08 13:50:00,33.69,33.74,33.68,33.74,28000.0,21.2645,21.296,21.2581,21.296,28000.0
2011-03-08 14:00:00,33.74,33.75,33.57,33.59,45200.0,21.296,21.3023,21.1887,21.2013,45200.0
2011-03-08 14:10:00,33.58,33.62,33.54,33.62,35300.0,21.195,21.2203,21.1698,21.2203,35300.0
2011-03-08 14:20:00,33.61,33.64,33.58,33.63,33700.0,21.214,21.2329,21.195,21.2266,33700.0
2011-03-08 14:30:00,33.63,33.64,33.57,33.62,25400.0,21.2266,21.2329,21.1887,21.2203,25400.0
2011-03-08 14:40:00,33.63,33.72,33.63,33.68,71300.0,21.2266,21.2834,21.2266,21.2581,71300.0
2011-03-08 14:50:00,33.68,33.71,33.67,33.7,24400.0,21.2581,21.2771,21.2518,21.2708,24400.0
2011-03-08 15:00:00,33.69,33.7,33.64,33.68,36900.0,21.2645,21.2708,21.2329,21.2581,36900.0
2011-03-08 15:10:00,33.67,33.72,33.64,33.7,166700.0,21.2518,21.2834,21.2329,21.2708,166700.0
2011-03-08 15:20:00,33.69,33.7,33.66,33.69,71500.0,21.2645,21.2708,21.2455,21.2645,71500.0
2011-03-08 15:30:00,33.69,33.71,33.68,33.7,61800.0,21.2645,21.2771,21.2581,21.2708,61800.0
2011-03-08 15:40:00,33.71,33.71,33.68,33.7,75400.0,21.2771,21.2771,21.2581,21.2708,75400.0
2011-03-08 15:50:00,33.7,33.7,33.63,33.63,271100.0,21.2708,21.2708,21.2266,21.2266,271100.0
2011-03-09 09:30:00,33.51,33.58,33.3,33.36,71700.0,21.1508,21.195,21.0183,21.0562,71700.0
2011-03-09 09:40:00,33.32,33.48,33.3,33.45,53600.0,21.0309,21.1319,21.0183,21.113,53600.0
2011-03-09 09:50:00,33.46,33.56,33.41,33.51,46500.0,21.1193,21.1824,21.0877,21.1508,46500.0
2011-03-09 10:00:00,33.51,33.68,33.48,33.65,67600.0,21.1508,21.2581,21.1319,21.2392,67600.0
2011-03-09 10:10:00,33.65,33.7,33.62,33.66,13300.0,21.2392,21.2708,21.2203,21.2455,13300.0
2011-03-09 10:20:00,33.67,33.75,33.66,33.73,40400.0,21.2518,21.3023,21.2455,21.2897,40400.0
2011-03-09 10:30:00,33.71,33.75,33.65,33.65,19900.0,21.2771,21.3023,21.2392,21.2392,19900.0
2011-03-09 10:40:00,33.64,33.65,33.57,33.63,26500.0,21.2329,21.2392,21.1887,21.2266,26500.0
2011-03-09 10:50:00,33.63,33.64,33.53,33.59,92000.0,21.2266,21.2329,21.1635,21.2013,92000.0
2011-03-09 11:00:00,33.57,33.6,33.5,33.6,27700.0,21.1887,21.2076,21.1445,21.2076,27700.0
2011-03-09 11:10:00,33.61,33.71,33.61,33.69,34800.0,21.214,21.2771,21.214,21.2645,34800.0
2011-03-09 11:20:00,33.69,33.73,33.66,33.7,69500.0,21.2645,21.2897,21.2455,21.2708,69500.0
2011-03-09 11:30:00,33.7,33.83,33.63,33.83,47100.0,21.2708,21.3528,21.2266,21.3528,47100.0
2011-03-09 11:40:00,33.83,33.85,33.8,33.8,12800.0,21.3528,21.3654,21.3339,21.3339,12800.0
2011-03-09 11:50:00,33.8,33.89,33.77,33.84,31200.0,21.3339,21.3907,21.3149,21.3591,31200.0
2011-03-09 12:00:00,33.84,33.91,33.82,33.82,14700.0,21.3591,21.4033,21.3465,21.3465,14700.0
2011-03-09 12:10:00,33.81,33.83,33.78,33.79,13700.0,21.3402,21.3528,21.3213,21.3276,13700.0
2011-03-09 12:20:00,33.79,33.79,33.71,33.72,30300.0,21.3276,21.3276,21.2771,21.2834,30300.0
2011-03-09 12:30:00,33.73,33.79,33.73,33.79,22800.0,21.2897,21.3276,21.2897,21.3276,22800.0
2011-03-09 12:40:00,33.79,33.79,33.73,33.77,99300.0,21.3276,21.3276,21.2897,21.3149,99300.0
2011-03-09 12:50:00,33.78,33.81,33.72,33.75,111300.0,21.3213,21.3402,21.2834,21.3023,111300.0
2011-03-09 13:00:00,33.75,33.77,33.71,33.73,38600.0,21.3023,21.3149,21.2771,21.2897,38600.0
2011-03-09 13:10:00,33.74,33.77,33.74,33.76,9400.0,21.296,21.3149,21.296,21.3086,9400.0
2011-03-09 13:20:00,33.76,33.83,33.76,33.79,24900.0,21.3086,21.3528,21.3086,21.3276,24900.0
2011-03-09 13:30:00,33.78,33.78,33.74,33.75,29400.0,21.3213,21.3213,21.296,21.3023,29400.0
2011-03-09 13:40:00,33.74,33.74,33.71,33.73,14200.0,21.296,21.296,21.2771,21.2897,14200.0
2011-03-09 13:50:00,33.73,33.76,33.7,33.76,22200.0,21.2897,21.3086,21.2708,21.3086,22200.0
2011-03-09 14:00:00,33.76,33.81,33.76,33.79,27800.0,21.3086,21.3402,21.3086,21.3276,27800.0
2011-03-09 14:10:00,33.79,33.85,33.77,33.84,57000.0,21.3276,21.3654,21.3149,21.3591,57000.0
2011-03-09 14:20:00,33.84,33.85,33.8,33.84,34700.0,21.3591,21.3654,21.3339,21.3591,34700.0
2011-03-09 14:30:00,33.84,33.84,33.77,33.79,33300.0,21.3591,21.3591,21.3149,21.3276,33300.0
2011-03-09 14:40:00,33.8,33.84,33.79,33.84,14200.0,21.3339,21.3591,21.3276,21.3591,14200.0
2011-03-09 14:50:00,33.84,33.9,33.83,33.9,39600.0,21.3591,21.397,21.3528,21.397,39600.0
2011-03-09 15:00:00,33.9,33.9,33.82,33.84,44600.0,21.397,21.397,21.3465,21.3591,44600.0
2011-03-09 15:10:00,33.85,33.86,33.79,33.79,150400.0,21.3654,21.3718,21.3276,21.3276,150400.0
2011-03-09 15:20:00,33.8,33.81,33.75,33.8,45200.0,21.3339,21.3402,21.3023,21.3339,45200.0
2011-03-09 15:30:00,33.8,33.8,33.74,33.75,96800.0,21.3339,21.3339,21.296,21.3023,96800.0
2011-03-09 15:40:00,33.76,33.8,33.73,33.78,146100.0,21.3086,21.3339,21.2897,21.3213,146100.0
2011-03-09 15:50:00,33.79,33.8,33.74,33.76,216500.0,21.3276,21.3339,21.296,21.3086,216500.0
2011-03-10 09:30:00,33.4,33.47,33.28,33.34,86300.0,21.0814,21.1256,21.0057,21.0435,86300.0
2011-03-10 09:40:00,33.33,33.44,33.3,33.4,71400.0,21.0372,21.1067,21.0183,21.0814,71400.0
2011-03-10 09:50:00,33.4,33.41,33.34,33.37,42700.0,21.0814,21.0877,21.0435,21.0625,42700.0
2011-03-10 10:00:00,33.37,33.42,33.34,33.36,76000.0,21.0625,21.094,21.0435,21.0562,76000.0
2011-03-10 10:10:00,33.37,33.5,33.33,33.39,67400.0,21.0625,21.1445,21.0372,21.0751,67400.0
2011-03-10 10:20:00,33.42,33.48,33.39,33.43,59000.0,21.094,21.1319,21.0751,21.1003,59000.0
2011-03-10 10:30:00,33.43,33.45,33.36,33.45,79200.0,21.1003,21.113,21.0562,21.113,79200.0
2011-03-10 10:40:00,33.45,33.53,33.44,33.49,32700.0,21.113,21.1635,21.1067,21.1382,32700.0
2011-03-10 10:50:00,33.48,33.5,33.4,33.41,47900.0,21.1319,21.1445,21.0814,21.0877,47900.0
2011-03-10 11:00:00,33.41,33.46,33.38,33.4,50800.0,21.0877,21.1193,21.0688,21.0814,50800.0
2011-03-10 11:10:00,33.4,33.5,33.39,33.48,88900.0,21.0814,21.1445,21.0751,21.1319,88900.0
2011-03-10 11:20:00,33.48,33.5,33.44,33.47,46500.0,21.1319,21.1445,21.1067,21.1256,46500.0
2011-03-10 11:30:00,33.47,33.53,33.44,33.51,64100.0,21.1256,21.1635,21.1067,21.1508,64100.0
2011-03-10 11:40:00,33.51,33.51,33.44,33.47,43000.0,21.1508,21.1508,21.1067,21.1256,43000.0
2011-03-10 11:50:00,33.47,33.51,33.44,33.51,31200.0,21.1256,21.1508,21.1067,21.1508,31200.0
2011-03-10 12:00:00,33.51,33.51,33.43,33.46,51300.0,21.1508,21.1508,21.1003,21.1193,51300.0
2011-03-10 12:10:00,33.46,33.49,33.45,33.47,42200.0,21.1193,21.1382,21.113,21.1256,42200.0
2011-03-10 12:20:00,33.47,33.5,33.43,33.46,45200.0,21.1256,21.1445,21.1003,21.1193,45200.0
2011-03-10 12:30:00,33.46,33.52,33.46,33.52,40500.0,21.1193,21.1572,21.1193,21.1572,40500.0
2011-03-10 12:40:00,33.53,33.55,33.46,33.49,42400.0,21.1635,21.1761,21.1193,21.1382,42400.0
2011-03-10 12:50:00,33.49,33.64,33.48,33.64,36600.0,21.1382,21.2329,21.1319,21.2329,36600.0
2011-03-10 13:00:00,33.64,33.66,33.55,33.55,30500.0,21.2329,21.2455,21.1761,21.1761,30500.0
2011-03-10 13:10:00,33.54,33.56,33.52,33.52,41800.0,21.1698,21.1824,21.1572,21.1572,41800.0
2011-03-10 13:20:00,33.53,33.53,33.41,33.48,122600.0,21.1635,21.1635,21.0877,21.1319,122600.0
2011-03-10 13:30:00,33.47,33.47,33.28,33.29,132100.0,21.1256,21.1256,21.0057,21.012,132100.0
2011-03-10 13:40:00,33.28,33.47,33.28,33.47,119600.0,21.0057,21.1256,21.0057,21.1256,119600.0
2011-03-10 13:50:00,33.47,33.49,33.39,33.43,41000.0,21.1256,21.1382,21.0751,21.1003,41000.0
2011-03-10 14:00:00,33.43,33.51,33.41,33.49,31900.0,21.1003,21.1508,21.0877,21.1382,31900.0
2011-03-10 14:10:00,33.49,33.53,33.47,33.52,28100.0,21.1382,21.1635,21.1256,21.1572,28100.0
2011-03-10 14:20:00,33.52,33.55,33.47,33.47,59700.0,21.1572,21.1761,21.1256,21.1256,59700.0
2011-03-10 14:30:00,33.47,33.51,33.45,33.47,56500.0,21.1256,21.1508,21.113,21.1256,56500.0
2011-03-10 14:40:00,33.47,33.48,33.4,33.4,71300.0,21.1256,21.1319,21.0814,21.0814,71300.0
2011-03-10 14:50:00,33.4,33.48,33.39,33.45,37900.0,21.0814,21.1319,21.0751,21.113,37900.0
2011-03-10 15:00:00,33.45,33.47,33.42,33.46,74200.0,21.113,21.1256,21.094,21.1193,74200.0
2011-03-10 15:10:00,33.45,33.45,33.38,33.39,73500.0,21.113,21.113,21.0688,21.0751,73500.0
2011-03-10 15:20:00,33.4,33.48,33.38,33.43,73900.0,21.0814,21.1319,21.0688,21.1003,73900.0
2011-03-10 15:30:00,33.44,33.45,33.37,33.41,81300.0,21.1067,21.113,21.0625,21.0877,81300.0
2011-03-10 15:40:00,33.41,33.48,33.4,33.44,97500.0,21.0877,21.1319,21.0814,21.1067,97500.0
2011-03-10 15:50:00,33.43,33.49,33.43,33.48,219200.0,21.1003,21.1382,21.1003,21.1319,219200.0
2011-03-11 09:30:00,33.31,33.51,33.26,33.42,115000.0,21.0246,21.1508,20.993,21.094,115000.0
2011-03-11 09:40:00,33.41,33.43,33.18,33.18,78000.0,21.0877,21.1003,20.9426,20.9426,78000.0
2011-03-11 09:50:00,33.2,33.2,33.03,33.12,87800.0,20.9552,20.9552,20.8479,20.9047,87800.0
2011-03-11 10:00:00,33.12,33.14,32.96,32.96,33500.0,20.9047,20.9173,20.8037,20.8037,33500.0
2011-03-11 10:10:00,32.97,33.13,32.96,33.09,55400.0,20.81,20.911,20.8037,20.8857,55400.0
2011-03-11 10:20:00,33.1,33.15,32.99,33.02,71900.0,20.8921,20.9236,20.8226,20.8416,71900.0
2011-03-11 10:30:00,33.02,33.11,33.01,33.01,68000.0,20.8416,20.8984,20.8352,20.8352,68000.0
2011-03-11 10:40:00,33.0,33.04,32.92,33.03,74700.0,20.8289,20.8542,20.7784,20.8479,74700.0
2011-03-11 10:50:00,33.03,33.05,32.98,33.04,24700.0,20.8479,20.8605,20.8163,20.8542,24700.0
2011-03-11 11:00:00,33.03,33.06,32.99,32.99,31200.0,20.8479,20.8668,20.8226,20.8226,31200.0
2011-03-11 11:10:00,32.98,33.06,32.97,33.06,22600.0,20.8163,20.8668,20.81,20.8668,22600.0
2011-03-11 11:20:00,33.05,33.14,33.05,33.11,40400.0,20.8605,20.9173,20.8605,20.8984,40400.0
2011-03-11 11:30:00,33.11,33.13,33.05,33.13,32300.0,20.8984,20.911,20.8605,20.911,32300.0
2011-03-11 11:40:00,33.12,33.17,33.07,33.1,47700.0,20.9047,20.9362,20.8731,20.8921,47700.0
2011-03-11 11:50:00,33.1,33.14,33.1,33.13,29500.0,20.8921,20.9173,20.8921,20.911,29500.0
2011-03-11 12:00:00,33.14,33.22,33.14,33.21,96700.0,20.9173,20.9678,20.9173,20.9615,96700.0
2011-03-11 12:10:00,33.2,33.22,33.15,33.19,25600.0,20.9552,20.9678,20.9236,20.9489,25600.0
2011-03-11 12:20:00,33.19,33.27,33.19,33.23,21100.0,20.9489,20.9994,20.9489,20.9741,21100.0
2011-03-11 12:30:00,33.23,33.28,33.23,33.28,17500.0,20.9741,21.0057,20.9741,21.0057,17500.0
2011-03-11 12:40:00,33.26,33.3,33.2,33.21,35300.0,20.993,21.0183,20.9552,20.9615,35300.0
2011-03-11 12:50:00,33.22,33.3,33.22,33.29,19400.0,20.9678,21.0183,20.9678,21.012,19400.0
2011-03-11 13:00:00,33.28,33.28,33.25,33.25,18400.0,21.0057,21.0057,20.9867,20.9867,18400.0
2011-03-11 13:10:00,33.25,33.26,33.13,33.15,79800.0,20.9867,20.993,20.911,20.9236,79800.0
2011-03-11 13:20:00,33.15,33.17,33.12,33.16,34500.0,20.9236,20.9362,20.9047,20.9299,34500.0
2011-03-11 13:30:00,33.17,33.18,33.13,33.13,19200.0,20.9362,20.9426,20.911,20.911,19200.0
2011-03-11 13:40:00,33.13,33.18,33.11,33.17,15500.0,20.911,20.9426,20.8984,20.9362,15500.0
2011-03-11 13:50:00,33.18,33.21,33.16,33.17,29800.0,20.9426,20.9615,20.9299,20.9362,29800.0
2011-03-11 14:00:00,33.17,33.21,33.16,33.19,30100.0,20.9362,20.9615,20.9299,20.9489,30100.0
2011-03-11 14:10:00,33.19,33.28,33.19,33.28,24600.0,20.9489,21.0057,20.9489,21.0057,24600.0
2011-03-11 14:20:00,33.29,33.3,33.23,33.24,47700.0,21.012,21.0183,20.9741,20.9804,47700.0
2011-03-11 14:30:00,33.24,33.29,33.23,33.24,27700.0,20.9804,21.012,20.9741,20.9804,27700.0
2011-03-11 14:40:00,33.24,33.3,33.24,33.26,32100.0,20.9804,21.0183,20.9804,20.993,32100.0
2011-03-11 14:50:00,33.26,33.29,33.24,33.25,39400.0,20.993,21.012,20.9804,20.9867,39400.0
2011-03-11 15:00:00,33.24,33.29,33.24,33.27,138700.0,20.9804,21.012,20.9804,20.9994,138700.0
2011-03-11 15:10:00,33.27,33.28,33.24,33.28,80400.0,20.9994,21.0057,20.9804,21.0057,80400.0
2011-03-11 15:20:00,33.27,33.3,33.27,33.29,86100.0,20.9994,21.0183,20.9994,21.012,86100.0
2011-03-11 15:30:00,33.29,33.35,33.23,33.28,128200.0,21.012,21.0499,20.9741,21.0057,128200.0
2011-03-11 15:40:00,33.27,33.33,33.25,33.28,75400.0,20.9994,21.0372,20.9867,21.0057,75400.0
2011-03-11 15:50:00,33.29,33.31,33.2,33.2,267700.0,21.012,21.0246,20.9552,20.9552,267700.0
2011-03-14 09:30:00,32.97,33.16,32.88,33.08,91200.0,20.81,20.9299,20.7532,20.8794,91200.0
2011-03-14 09:40:00,33.08,33.09,32.88,33.0,75600.0,20.8794,20.8857,20.7532,20.8289,75600.0
2011-03-14 09:50:00,33.01,33.06,32.99,33.06,72600.0,20.8352,20.8668,20.8226,20.8668,72600.0
2011-03-14 10:00:00,33.04,33.1,32.99,32.99,49000.0,20.8542,20.8921,20.8226,20.8226,49000.0
2011-03-14 10:10:00,32.99,33.01,32.89,32.89,23900.0,20.8226,20.8352,20.7595,20.7595,23900.0
2011-03-14 10:20:00,32.9,32.95,32.86,32.89,43000.0,20.7658,20.7974,20.7406,20.7595,43000.0
2011-03-14 10:30:00,32.9,32.9,32.77,32.82,57900.0,20.7658,20.7658,20.6838,20.7153,57900.0
2011-03-14 10:40:00,32.84,32.88,32.82,32.88,27800.0,20.7279,20.7532,20.7153,20.7532,27800.0
2011-03-14 10:50:00,32.89,32.96,32.84,32.85,100300.0,20.7595,20.8037,20.7279,20.7343,100300.0
2011-03-14 11:00:00,32.85,32.96,32.84,32.92,85600.0,20.7343,20.8037,20.7279,20.7784,85600.0
2011-03-14 11:10:00,32.91,32.94,32.83,32.86,48800.0,20.7721,20.7911,20.7216,20.7406,48800.0
2011-03-14 11:20:00,32.87,32.96,32.87,32.89,25600.0,20.7469,20.8037,20.7469,20.7595,25600.0
2011-03-14 11:30:00,32.89,32.97,32.86,32.96,98400.0,20.7595,20.81,20.7406,20.8037,98400.0
2011-03-14 11:40:00,32.96,33.01,32.92,32.92,27600.0,20.8037,20.8352,20.7784,20.7784,27600.0
2011-03-14 11:50:00,32.92,32.92,32.85,32.89,26500.0,20.7784,20.7784,20.7343,20.7595,26500.0
2011-03-14 12:00:00,32.9,32.93,32.9,32.92,27800.0,20.7658,20.7848,20.7658,20.7784,27800.0
2011-03-14 12:10:00,32.92,32.92,32.85,32.86,23900.0,20.7784,20.7784,20.7343,20.7406,23900.0
2011-03-14 12:20:00,32.87,32.88,32.85,32.85,28800.0,20.7469,20.7532,20.7343,20.7343,28800.0
2011-03-14 12:30:00,32.86,32.87,32.82,32.86,36800.0,20.7406,20.7469,20.7153,20.7406,36800.0
2011-03-14 12:40:00,32.85,32.88,32.84,32.85,26000.0,20.7343,20.7532,20.7279,20.7343,26000.0
2011-03-14 12:50:00,32.85,32.91,32.84,32.91,38600.0,20.7343,20.7721,20.7279,20.7721,38600.0
2011-03-14 13:00:00,32.9,32.99,32.89,32.99,40300.0,20.7658,20.8226,20.7595,20.8226,40300.0
2011-03-14 13:10:00,32.99,32.99,32.92,32.94,23000.0,20.8226,20.8226,20.7784,20.7911,23000.0
2011-03-14 13:20:00,32.94,32.95,32.91,32.91,24800.0,20.7911,20.7974,20.7721,20.7721,24800.0
2011-03-14 13:30:00,32.91,32.91,32.82,32.86,31600.0,20.7721,20.7721,20.7153,20.7406,31600.0
2011-03-14 13:40:00,32.85,32.87,32.84,32.85,22400.0,20.7343,20.7469,20.7279,20.7343,22400.0
2011-03-14 13:50:00,32.84,32.91,32.84,32.85,31800.0,20.7279,20.7721,20.7279,20.7343,31800.0
2011-03-14 14:00:00,32.85,32.92,32.82,32.92,30600.0,20.7343,20.7784,20.7153,20.7784,30600.0
2011-03-14 14:10:00,32.91,32.95,32.89,32.89,32200.0,20.7721,20.7974,20.7595,20.7595,32200.0
2011-03-14 14:20:00,32.9,32.98,32.89,32.96,46000.0,20.7658,20.8163,20.7595,20.8037,46000.0
2011-03-14 14:30:00,32.95,32.95,32.87,32.88,39100.0,20.7974,20.7974,20.7469,20.7532,39100.0
2011-03-14 14:40:00,32.89,32.93,32.85,32.93,43600.0,20.7595,20.7848,20.7343,20.7848,43600.0
2011-03-14 14:50:00,32.93,32.93,32.85,32.86,36200.0,20.7848,20.7848,20.7343,20.7406,36200.0
2011-03-14 15:00:00,32.86,32.94,32.85,32.92,56100.0,20.7406,20.7911,20.7343,20.7784,56100.0
2011-03-14 15:10:00,32.91,32.97,32.89,32.94,61000.0,20.7721,20.81,20.7595,20.7911,61000.0
2011-03-14 15:20:00,32.94,32.96,32.9,32.92,58500.0,20.7911,20.8037,20.7658,20.7784,58500.0
2011-03-14 15:30:00,32.92,32.97,32.88,32.91,93200.0,20.7784,20.81,20.7532,20.7721,93200.0
2011-03-14 15:40:00,32.9,33.02,32.9,32.94,152900.0,20.7658,20.8416,20.7658,20.7911,152900.0
2011-03-14 15:50:00,32.95,33.0,32.93,33.0,265600.0,20.7974,20.8289,20.7848,20.8289,265600.0
2011-03-15 09:30:00,32.15,32.66,32.05,32.41,181700.0,20.2924,20.6143,20.2293,20.4565,181700.0
2011-03-15 09:40:00,32.41,32.52,32.38,32.43,75900.0,20.4565,20.526,20.4376,20.4692,75900.0
2011-03-15 09:50:00,32.43,32.5,32.27,32.29,54400.0,20.4692,20.5133,20.3682,20.3808,54400.0
2011-03-15 10:00:00,32.3,32.42,32.29,32.38,65500.0,20.3871,20.4629,20.3808,20.4376,65500.0
2011-03-15 10:10:00,32.38,32.45,32.17,32.22,119400.0,20.4376,20.4818,20.3051,20.3366,119400.0
2011-03-15 10:20:00,32.22,32.22,32.15,32.2,103600.0,20.3366,20.3366,20.2924,20.324,103600.0
2011-03-15 10:30:00,32.2,32.21,32.1,32.17,55600.0,20.324,20.3303,20.2609,20.3051,55600.0
2011-03-15 10:40:00,32.17,32.3,32.16,32.21,92400.0,20.3051,20.3871,20.2987,20.3303,92400.0
2011-03-15 10:50:00,32.21,32.25,32.16,32.18,101700.0,20.3303,20.3556,20.2987,20.3114,101700.0
2011-03-15 11:00:00,32.18,32.18,32.04,32.06,106900.0,20.3114,20.3114,20.223,20.2356,106900.0
2011-03-15 11:10:00,32.07,32.17,32.07,32.14,99300.0,20.2419,20.3051,20.2419,20.2861,99300.0
2011-03-15 11:20:00,32.14,32.15,32.04,32.1,95100.0,20.2861,20.2924,20.223,20.2609,95100.0
2011-03-15 11:30:00,32.11,32.19,32.11,32.13,64100.0,20.2672,20.3177,20.2672,20.2798,64100.0
2011-03-15 11:40:00,32.13,32.15,32.08,32.08,53000.0,20.2798,20.2924,20.2483,20.2483,53000.0
2011-03-15 11:50:00,32.08,32.08,31.97,32.05,100300.0,20.2483,20.2483,20.1788,20.2293,100300.0
2011-03-15 12:00:00,32.06,32.16,32.03,32.15,92100.0,20.2356,20.2987,20.2167,20.2924,92100.0
2011-03-15 12:10:00,32.16,32.16,32.05,32.05,71900.0,20.2987,20.2987,20.2293,20.2293,71900.0
2011-03-15 12:20:00,32.05,32.16,32.04,32.16,67900.0,20.2293,20.2987,20.223,20.2987,67900.0
2011-03-15 12:30:00,32.16,32.17,32.08,32.11,76600.0,20.2987,20.3051,20.2483,20.2672,76600.0
2011-03-15 12:40:00,32.11,32.11,31.98,32.05,92700.0,20.2672,20.2672,20.1851,20.2293,92700.0
2011-03-15 12:50:00,32.05,32.1,32.04,32.07,57200.0,20.2293,20.2609,20.223,20.2419,57200.0
2011-03-15 13:00:00,32.08,32.13,32.07,32.07,63400.0,20.2483,20.2798,20.2419,20.2419,63400.0
2011-03-15 13:10:00,32.06,32.08,31.98,32.01,81000.0,20.2356,20.2483,20.1851,20.2041,81000.0
2011-03-15 13:20:00,32.01,32.04,31.98,32.0,51800.0,20.2041,20.223,20.1851,20.1978,51800.0
2011-03-15 13:30:00,32.0,32.04,31.98,32.0,69700.0,20.1978,20.223,20.1851,20.1978,69700.0
2011-03-15 13:40:00,32.0,32.07,31.97,32.03,79100.0,20.1978,20.2419,20.1788,20.2167,79100.0
2011-03-15 13:50:00,32.03,32.05,31.98,32.03,66100.0,20.2167,20.2293,20.1851,20.2167,66100.0
2011-03-15 14:00:00,32.03,32.04,31.99,32.0,81200.0,20.2167,20.223,20.1914,20.1978,81200.0
2011-03-15 14:10:00,32.0,32.11,31.97,31.98,123600.0,20.1978,20.2672,20.1788,20.1851,123600.0
2011-03-15 14:20:00,31.98,32.21,31.98,32.19,125500.0,20.1851,20.3303,20.1851,20.3177,125500.0
2011-03-15 14:30:00,32.19,32.22,32.12,32.2,213900.0,20.3177,20.3366,20.2735,20.324,213900.0
2011-03-15 14:40:00,32.21,32.24,32.18,32.19,186100.0,20.3303,20.3492,20.3114,20.3177,186100.0
2011-03-15 14:50:00,32.19,32.21,32.13,32.16,208300.0,20.3177,20.3303,20.2798,20.2987,208300.0
2011-03-15 15:00:00,32.15,32.24,32.15,32.2,150800.0,20.2924,20.3492,20.2924,20.324,150800.0
2011-03-15 15:10:00,32.19,32.23,32.15,32.19,90900.0,20.3177,20.3429,20.2924,20.3177,90900.0
2011-03-15 15:20:00,32.19,32.25,32.18,32.2,123600.0,20.3177,20.3556,20.3114,20.324,123600.0
2011-03-15 15:30:00,32.2,32.21,32.15,32.2,268400.0,20.324,20.3303,20.2924,20.324,268400.0
2011-03-15 15:40:00,32.2,32.22,32.08,32.08,404500.0,20.324,20.3366,20.2483,20.2483,404500.0
2011-03-15 15:50:00,32.09,32.13,31.98,31.98,558800.0,20.2546,20.2798,20.1851,20.1851,558800.0
2011-03-16 09:30:00,31.88,32.02,31.8,31.95,158000.0,20.122,20.2104,20.0715,20.1662,158000.0
2011-03-16 09:40:00,31.94,32.04,31.85,31.98,139700.0,20.1599,20.223,20.1031,20.1851,139700.0
2011-03-16 09:50:00,31.98,32.06,31.97,31.99,72500.0,20.1851,20.2356,20.1788,20.1914,72500.0
2011-03-16 10:00:00,32.0,32.08,31.99,32.03,86900.0,20.1978,20.2483,20.1914,20.2167,86900.0
2011-03-16 10:10:00,32.03,32.07,31.99,32.03,111800.0,20.2167,20.2419,20.1914,20.2167,111800.0
2011-03-16 10:20:00,32.03,32.06,31.92,32.04,107200.0,20.2167,20.2356,20.1473,20.223,107200.0
2011-03-16 10:30:00,32.04,32.15,32.0,32.15,106500.0,20.223,20.2924,20.1978,20.2924,106500.0
2011-03-16 10:40:00,32.15,32.19,32.08,32.18,55800.0,20.2924,20.3177,20.2483,20.3114,55800.0
2011-03-16 10:50:00,32.18,32.18,31.97,31.98,70400.0,20.3114,20.3114,20.1788,20.1851,70400.0
2011-03-16 11:00:00,31.97,31.97,31.6,31.88,203500.0,20.1788,20.1788,19.9453,20.122,203500.0
2011-03-16 11:10:00,31.88,31.93,31.82,31.88,83500.0,20.122,20.1536,20.0841,20.122,83500.0
2011-03-16 11:20:00,31.87,31.87,31.78,31.84,48900.0,20.1157,20.1157,20.0589,20.0968,48900.0
2011-03-16 11:30:00,31.85,31.86,31.77,31.79,39500.0,20.1031,20.1094,20.0526,20.0652,39500.0
2011-03-16 11:40:00,31.8,31.84,31.73,31.78,59000.0,20.0715,20.0968,20.0273,20.0589,59000.0
2011-03-16 11:50:00,31.77,31.79,31.7,31.75,63600.0,20.0526,20.0652,20.0084,20.04,63600.0
2011-03-16 12:00:00,31.74,31.75,31.62,31.65,111900.0,20.0337,20.04,19.9579,19.9768,111900.0
2011-03-16 12:10:00,31.65,31.74,31.6,31.66,73900.0,19.9768,20.0337,19.9453,19.9832,73900.0
2011-03-16 12:20:00,31.66,31.8,31.63,31.77,55900.0,19.9832,20.0715,19.9642,20.0526,55900.0
2011-03-16 12:30:00,31.78,31.79,31.67,31.68,70600.0,20.0589,20.0652,19.9895,19.9958,70600.0
2011-03-16 12:40:00,31.68,31.72,31.63,31.69,89400.0,19.9958,20.021,19.9642,20.0021,89400.0
2011-03-16 12:50:00,31.69,31.72,31.63,31.71,68000.0,20.0021,20.021,19.9642,20.0147,68000.0
2011-03-16 13:00:00,31.72,31.74,31.63,31.65,88300.0,20.021,20.0337,19.9642,19.9768,88300.0
2011-03-16 13:10:00,31.65,31.66,31.59,31.61,74100.0,19.9768,19.9832,19.939,19.9516,74100.0
2011-03-16 13:20:00,31.62,31.65,31.57,31.62,92700.0,19.9579,19.9768,19.9264,19.9579,92700.0
2011-03-16 13:30:00,31.62,31.63,31.56,31.6,77500.0,19.9579,19.9642,19.92,19.9453,77500.0
2011-03-16 13:40:00,31.6,31.64,31.54,31.63,101700.0,19.9453,19.9705,19.9074,19.9642,101700.0
2011-03-16 13:50:00,31.63,31.67,31.6,31.63,59500.0,19.9642,19.9895,19.9453,19.9642,59500.0
2011-03-16 14:00:00,31.63,31.63,31.52,31.55,97800.0,19.9642,19.9642,19.8948,19.9137,97800.0
2011-03-16 14:10:00,31.55,31.58,31.39,31.39,168600.0,19.9137,19.9327,19.8127,19.8127,168600.0
2011-03-16 14:20:00,31.4,31.58,31.39,31.53,93700.0,19.8191,19.9327,19.8127,19.9011,93700.0
2011-03-16 14:30:00,31.53,31.67,31.48,31.63,153000.0,19.9011,19.9895,19.8695,19.9642,153000.0
2011-03-16 14:40:00,31.64,31.75,31.62,31.71,133400.0,19.9705,20.04,19.9579,20.0147,133400.0
2011-03-16 14:50:00,31.71,31.8,31.68,31.71,92800.0,20.0147,20.0715,19.9958,20.0147,92800.0
2011-03-16 15:00:00,31.71,31.78,31.68,31.74,110900.0,20.0147,20.0589,19.9958,20.0337,110900.0
2011-03-16 15:10:00,31.74,31.8,31.69,31.73,120400.0,20.0337,20.0715,20.0021,20.0273,120400.0
2011-03-16 15:20:00,31.73,31.78,31.6,31.67,202700.0,20.0273,20.0589,19.9453,19.9895,202700.0
2011-03-16 15:30:00,31.67,31.71,31.61,31.63,118600.0,19.9895,20.0147,19.9516,19.9642,118600.0
2011-03-16 15:40:00,31.63,31.72,31.6,31.64,169200.0,19.9642,20.021,19.9453,19.9705,169200.0
2011-03-16 15:50:00,31.65,31.65,31.5,31.54,299300.0,19.9768,19.9768,19.8822,19.9074,299300.0
2011-03-17 09:30:00,31.91,31.93,31.68,31.75,111200.0,20.141,20.1536,19.9958,20.04,111200.0
2011-03-17 09:40:00,31.75,31.75,31.58,31.65,90900.0,20.04,20.04,19.9327,19.9768,90900.0
2011-03-17 09:50:00,31.66,31.77,31.64,31.64,82300.0,19.9832,20.0526,19.9705,19.9705,82300.0
2011-03-17 10:00:00,31.65,31.75,31.59,31.73,142500.0,19.9768,20.04,19.939,20.0273,142500.0
2011-03-17 10:10:00,31.73,31.76,31.64,31.76,160100.0,20.0273,20.0463,19.9705,20.0463,160100.0
2011-03-17 10:20:00,31.76,31.77,31.66,31.66,130400.0,20.0463,20.0526,19.9832,19.9832,130400.0
2011-03-17 10:30:00,31.67,31.68,31.6,31.6,130600.0,19.9895,19.9958,19.9453,19.9453,130600.0
2011-03-17 10:40:00,31.6,31.63,31.54,31.6,89700.0,19.9453,19.9642,19.9074,19.9453,89700.0
2011-03-17 10:50:00,31.59,31.64,31.55,31.61,76400.0,19.939,19.9705,19.9137,19.9516,76400.0
2011-03-17 11:00:00,31.62,31.64,31.6,31.62,56000.0,19.9579,19.9705,19.9453,19.9579,56000.0
2011-03-17 11:10:00,31.63,31.64,31.59,31.62,69400.0,19.9642,19.9705,19.939,19.9579,69400.0
2011-03-17 11:20:00,31.62,31.64,31.54,31.55,72200.0,19.9579,19.9705,19.9074,19.9137,72200.0
2011-03-17 11:30:00,31.56,31.63,31.53,31.58,61100.0,19.92,19.9642,19.9011,19.9327,61100.0
2011-03-17 11:40:00,31.57,31.57,31.47,31.53,65200.0,19.9264,19.9264,19.8632,19.9011,65200.0
2011-03-17 11:50:00,31.52,31.61,31.49,31.53,89800.0,19.8948,19.9516,19.8759,19.9011,89800.0
2011-03-17 12:00:00,31.53,31.59,31.53,31.57,52200.0,19.9011,19.939,19.9011,19.9264,52200.0
2011-03-17 12:10:00,31.57,31.61,31.56,31.58,37400.0,19.9264,19.9516,19.92,19.9327,37400.0
2011-03-17 12:20:00,31.58,31.61,31.57,31.6,37400.0,19.9327,19.9516,19.9264,19.9453,37400.0
2011-03-17 12:30:00,31.6,31.62,31.52,31.54,96400.0,19.9453,19.9579,19.8948,19.9074,96400.0
2011-03-17 12:40:00,31.54,31.55,31.52,31.53,55500.0,19.9074,19.9137,19.8948,19.9011,55500.0
2011-03-17 12:50:00,31.54,31.55,31.51,31.51,36800.0,19.9074,19.9137,19.8885,19.8885,36800.0
2011-03-17 13:00:00,31.51,31.55,31.48,31.55,39800.0,19.8885,19.9137,19.8695,19.9137,39800.0
2011-03-17 13:10:00,31.55,31.55,31.48,31.48,47600.0,19.9137,19.9137,19.8695,19.8695,47600.0
2011-03-17 13:20:00,31.49,31.5,31.39,31.39,43300.0,19.8759,19.8822,19.8127,19.8127,43300.0
2011-03-17 13:30:00,31.4,31.45,31.38,31.43,68600.0,19.8191,19.8506,19.8064,19.838,68600.0
2011-03-17 13:40:00,31.43,31.43,31.38,31.39,24300.0,19.838,19.838,19.8064,19.8127,24300.0
2011-03-17 13:50:00,31.4,31.4,31.32,31.38,87700.0,19.8191,19.8191,19.7686,19.8064,87700.0
2011-03-17 14:00:00,31.38,31.4,31.34,31.37,70700.0,19.8064,19.8191,19.7812,19.8001,70700.0
2011-03-17 14:10:00,31.37,31.39,31.3,31.37,71800.0,19.8001,19.8127,19.7559,19.8001,71800.0
2011-03-17 14:20:00,31.38,31.48,31.35,31.43,81800.0,19.8064,19.8695,19.7875,19.838,81800.0
2011-03-17 14:30:00,31.43,31.5,31.4,31.48,74500.0,19.838,19.8822,19.8191,19.8695,74500.0
2011-03-17 14:40:00,31.48,31.51,31.47,31.51,61800.0,19.8695,19.8885,19.8632,19.8885,61800.0
2011-03-17 14:50:00,31.51,31.54,31.48,31.49,108900.0,19.8885,19.9074,19.8695,19.8759,108900.0
2011-03-17 15:00:00,31.49,31.53,31.46,31.51,130100.0,19.8759,19.9011,19.8569,19.8885,130100.0
2011-03-17 15:10:00,31.51,31.51,31.46,31.5,60200.0,19.8885,19.8885,19.8569,19.8822,60200.0
2011-03-17 15:20:00,31.5,31.51,31.41,31.44,130600.0,19.8822,19.8885,19.8254,19.8443,130600.0
2011-03-17 15:30:00,31.44,31.55,31.43,31.55,132500.0,19.8443,19.9137,19.838,19.9137,132500.0
2011-03-17 15:40:00,31.55,31.57,31.49,31.54,339500.0,19.9137,19.9264,19.8759,19.9074,339500.0
2011-03-17 15:50:00,31.54,31.56,31.46,31.49,314200.0,19.9074,19.92,19.8569,19.8759,314200.0
2011-03-18 09:30:00,31.79,31.94,31.75,31.82,910100.0,20.0652,20.1599,20.04,20.0841,910100.0
2011-03-18 09:40:00,31.83,31.83,31.74,31.79,188400.0,20.0905,20.0905,20.0337,20.0652,188400.0
2011-03-18 09:50:00,31.79,31.8,31.73,31.79,113100.0,20.0652,20.0715,20.0273,20.0652,113100.0
2011-03-18 10:00:00,31.78,31.8,31.66,31.75,141300.0,20.0589,20.0715,19.9832,20.04,141300.0
2011-03-18 10:10:00,31.75,31.77,31.67,31.77,113200.0,20.04,20.0526,19.9895,20.0526,113200.0
2011-03-18 10:20:00,31.77,31.77,31.66,31.67,136800.0,20.0526,20.0526,19.9832,19.9895,136800.0
2011-03-18 10:30:00,31.69,31.81,31.67,31.79,80100.0,20.0021,20.0778,19.9895,20.0652,80100.0
2011-03-18 10:40:00,31.78,31.79,31.69,31.71,88400.0,20.0589,20.0652,20.0021,20.0147,88400.0
2011-03-18 10:50:00,31.72,31.72,31.65,31.7,44900.0,20.021,20.021,19.9768,20.0084,44900.0
2011-03-18 11:00:00,31.7,31.73,31.68,31.69,68700.0,20.0084,20.0273,19.9958,20.0021,68700.0
2011-03-18 11:10:00,31.68,31.72,31.66,31.69,80400.0,19.9958,20.021,19.9832,20.0021,80400.0
2011-03-18 11:20:00,31.68,31.7,31.56,31.59,76900.0,19.9958,20.0084,19.92,19.939,76900.0
2011-03-18 11:30:00,31.61,31.69,31.59,31.66,65300.0,19.9516,20.0021,19.939,19.9832,65300.0
2011-03-18 11:40:00,31.65,31.66,31.56,31.59,87900.0,19.9768,19.9832,19.92,19.939,87900.0
2011-03-18 11:50:00,31.6,31.69,31.6,31.68,37100.0,19.9453,20.0021,19.9453,19.9958,37100.0
2011-03-18 12:00:00,31.69,31.72,31.69,31.71,61900.0,20.0021,20.021,20.0021,20.0147,61900.0
2011-03-18 12:10:00,31.71,31.72,31.66,31.71,50400.0,20.0147,20.021,19.9832,20.0147,50400.0
2011-03-18 12:20:00,31.71,31.74,31.68,31.71,139300.0,20.0147,20.0337,19.9958,20.0147,139300.0
2011-03-18 12:30:00,31.71,31.71,31.66,31.68,78700.0,20.0147,20.0147,19.9832,19.9958,78700.0
2011-03-18 12:40:00,31.69,31.74,31.65,31.72,68500.0,20.0021,20.0337,19.9768,20.021,68500.0
2011-03-18 12:50:00,31.72,31.72,31.68,31.69,35700.0,20.021,20.021,19.9958,20.0021,35700.0
2011-03-18 13:00:00,31.69,31.74,31.69,31.72,27800.0,20.0021,20.0337,20.0021,20.021,27800.0
2011-03-18 13:10:00,31.73,31.76,31.72,31.75,61300.0,20.0273,20.0463,20.021,20.04,61300.0
2011-03-18 13:20:00,31.75,31.76,31.71,31.76,29800.0,20.04,20.0463,20.0147,20.0463,29800.0
2011-03-18 13:30:00,31.76,31.79,31.73,31.77,65900.0,20.0463,20.0652,20.0273,20.0526,65900.0
2011-03-18 13:40:00,31.78,31.79,31.74,31.75,52200.0,20.0589,20.0652,20.0337,20.04,52200.0
2011-03-18 13:50:00,31.75,31.78,31.74,31.75,56500.0,20.04,20.0589,20.0337,20.04,56500.0
2011-03-18 14:00:00,31.76,31.78,31.72,31.74,39000.0,20.0463,20.0589,20.021,20.0337,39000.0
2011-03-18 14:10:00,31.75,31.75,31.63,31.63,66500.0,20.04,20.04,19.9642,19.9642,66500.0
2011-03-18 14:20:00,31.63,31.69,31.63,31.67,53100.0,19.9642,20.0021,19.9642,19.9895,53100.0
2011-03-18 14:30:00,31.67,31.73,31.66,31.72,60900.0,19.9895,20.0273,19.9832,20.021,60900.0
2011-03-18 14:40:00,31.72,31.74,31.69,31.69,34300.0,20.021,20.0337,20.0021,20.0021,34300.0
2011-03-18 14:50:00,31.7,31.74,31.68,31.7,63800.0,20.0084,20.0337,19.9958,20.0084,63800.0
2011-03-18 15:00:00,31.7,31.73,31.65,31.68,43700.0,20.0084,20.0273,19.9768,19.9958,43700.0
2011-03-18 15:10:00,31.68,31.69,31.63,31.67,92300.0,19.9958,20.0021,19.9642,19.9895,92300.0
2011-03-18 15:20:00,31.67,31.67,31.57,31.59,120800.0,19.9895,19.9895,19.9264,19.939,120800.0
2011-03-18 15:30:00,31.59,31.71,31.59,31.68,157700.0,19.939,20.0147,19.939,19.9958,157700.0
2011-03-18 15:40:00,31.68,31.7,31.63,31.66,198100.0,19.9958,20.0084,19.9642,19.9832,198100.0
2011-03-18 15:50:00,31.65,31.65,31.55,31.61,480200.0,19.9768,19.9768,19.9137,19.9516,480200.0
2011-03-21 09:30:00,32.0,32.09,31.93,32.0,136900.0,20.1978,20.2546,20.1536,20.1978,136900.0
2011-03-21 09:40:00,32.0,32.14,31.93,32.12,82600.0,20.1978,20.2861,20.1536,20.2735,82600.0
2011-03-21 09:50:00,32.14,32.14,32.0,32.03,103200.0,20.2861,20.2861,20.1978,20.2167,103200.0
2011-03-21 10:00:00,32.02,32.08,31.95,32.03,62700.0,20.2104,20.2483,20.1662,20.2167,62700.0
2011-03-21 10:10:00,32.05,32.06,32.0,32.05,30100.0,20.2293,20.2356,20.1978,20.2293,30100.0
2011-03-21 10:20:00,32.05,32.09,32.01,32.09,44400.0,20.2293,20.2546,20.2041,20.2546,44400.0
2011-03-21 10:30:00,32.09,32.12,32.04,32.04,46900.0,20.2546,20.2735,20.223,20.223,46900.0
2011-03-21 10:40:00,32.05,32.09,32.04,32.09,52400.0,20.2293,20.2546,20.223,20.2546,52400.0
2011-03-21 10:50:00,32.09,32.1,32.06,32.09,60600.0,20.2546,20.2609,20.2356,20.2546,60600.0
2011-03-21 11:00:00,32.1,32.17,32.08,32.13,60300.0,20.2609,20.3051,20.2483,20.2798,60300.0
2011-03-21 11:10:00,32.13,32.16,32.11,32.12,34600.0,20.2798,20.2987,20.2672,20.2735,34600.0
2011-03-21 11:20:00,32.13,32.13,32.09,32.09,22200.0,20.2798,20.2798,20.2546,20.2546,22200.0
2011-03-21 11:30:00,32.1,32.1,32.08,32.09,23300.0,20.2609,20.2609,20.2483,20.2546,23300.0
2011-03-21 11:40:00,32.09,32.11,32.09,32.11,27100.0,20.2546,20.2672,20.2546,20.2672,27100.0
2011-03-21 11:50:00,32.11,32.11,32.07,32.07,26600.0,20.2672,20.2672,20.2419,20.2419,26600.0
2011-03-21 12:00:00,32.07,32.11,32.07,32.09,27100.0,20.2419,20.2672,20.2419,20.2546,27100.0
2011-03-21 12:10:00,32.09,32.12,32.09,32.12,22000.0,20.2546,20.2735,20.2546,20.2735,22000.0
2011-03-21 12:20:00,32.12,32.16,32.11,32.16,37700.0,20.2735,20.2987,20.2672,20.2987,37700.0
2011-03-21 12:30:00,32.15,32.18,32.14,32.16,37500.0,20.2924,20.3114,20.2861,20.2987,37500.0
2011-03-21 12:40:00,32.16,32.16,32.1,32.15,26600.0,20.2987,20.2987,20.2609,20.2924,26600.0
2011-03-21 12:50:00,32.15,32.17,32.14,32.16,37000.0,20.2924,20.3051,20.2861,20.2987,37000.0
2011-03-21 13:00:00,32.16,32.19,32.13,32.17,33700.0,20.2987,20.3177,20.2798,20.3051,33700.0
2011-03-21 13:10:00,32.17,32.19,32.16,32.19,14900.0,20.3051,20.3177,20.2987,20.3177,14900.0
2011-03-21 13:20:00,32.19,32.2,32.1,32.13,61100.0,20.3177,20.324,20.2609,20.2798,61100.0
2011-03-21 13:30:00,32.13,32.13,32.07,32.12,28100.0,20.2798,20.2798,20.2419,20.2735,28100.0
2011-03-21 13:40:00,32.13,32.15,32.08,32.11,26800.0,20.2798,20.2924,20.2483,20.2672,26800.0
2011-03-21 13:50:00,32.12,32.16,32.12,32.16,39000.0,20.2735,20.2987,20.2735,20.2987,39000.0
2011-03-21 14:00:00,32.16,32.17,32.14,32.15,59400.0,20.2987,20.3051,20.2861,20.2924,59400.0
2011-03-21 14:10:00,32.15,32.17,32.15,32.16,23600.0,20.2924,20.3051,20.2924,20.2987,23600.0
2011-03-21 14:20:00,32.16,32.16,32.13,32.16,35500.0,20.2987,20.2987,20.2798,20.2987,35500.0
2011-03-21 14:30:00,32.16,32.23,32.15,32.23,31500.0,20.2987,20.3429,20.2924,20.3429,31500.0
2011-03-21 14:40:00,32.23,32.23,32.14,32.16,52500.0,20.3429,20.3429,20.2861,20.2987,52500.0
2011-03-21 14:50:00,32.17,32.17,32.12,32.15,35100.0,20.3051,20.3051,20.2735,20.2924,35100.0
2011-03-21 15:00:00,32.15,32.22,32.14,32.22,48400.0,20.2924,20.3366,20.2861,20.3366,48400.0
2011-03-21 15:10:00,32.22,32.22,32.16,32.18,60000.0,20.3366,20.3366,20.2987,20.3114,60000.0
2011-03-21 15:20:00,32.18,32.18,32.13,32.16,89500.0,20.3114,20.3114,20.2798,20.2987,89500.0
2011-03-21 15:30:00,32.17,32.22,32.17,32.21,72900.0,20.3051,20.3366,20.3051,20.3303,72900.0
2011-03-21 15:40:00,32.22,32.24,32.19,32.22,99900.0,20.3366,20.3492,20.3177,20.3366,99900.0
2011-03-21 15:50:00,32.21,32.24,32.17,32.17,191700.0,20.3303,20.3492,20.3051,20.3051,191700.0
2011-03-22 09:30:00,32.15,32.16,32.02,32.14,58300.0,20.2924,20.2987,20.2104,20.2861,58300.0
2011-03-22 09:40:00,32.15,32.16,32.07,32.13,41600.0,20.2924,20.2987,20.2419,20.2798,41600.0
2011-03-22 09:50:00,32.12,32.16,32.07,32.07,46100.0,20.2735,20.2987,20.2419,20.2419,46100.0
2011-03-22 10:00:00,32.08,32.12,32.05,32.06,41100.0,20.2483,20.2735,20.2293,20.2356,41100.0
2011-03-22 10:10:00,32.05,32.05,31.98,32.03,40800.0,20.2293,20.2293,20.1851,20.2167,40800.0
2011-03-22 10:20:00,32.02,32.09,32.02,32.08,54300.0,20.2104,20.2546,20.2104,20.2483,54300.0
2011-03-22 10:30:00,32.08,32.09,32.03,32.04,64900.0,20.2483,20.2546,20.2167,20.223,64900.0
2011-03-22 10:40:00,32.03,32.04,31.96,31.97,53100.0,20.2167,20.223,20.1725,20.1788,53100.0
2011-03-22 10:50:00,31.96,31.99,31.95,31.99,44400.0,20.1725,20.1914,20.1662,20.1914,44400.0
2011-03-22 11:00:00,32.0,32.03,31.99,32.01,45000.0,20.1978,20.2167,20.1914,20.2041,45000.0
2011-03-22 11:10:00,32.01,32.02,31.98,32.01,28300.0,20.2041,20.2104,20.1851,20.2041,28300.0
2011-03-22 11:20:00,32.01,32.02,31.98,32.01,43500.0,20.2041,20.2104,20.1851,20.2041,43500.0
2011-03-22 11:30:00,32.0,32.01,31.96,31.97,31800.0,20.1978,20.2041,20.1725,20.1788,31800.0
2011-03-22 11:40:00,31.97,31.98,31.94,31.96,37700.0,20.1788,20.1851,20.1599,20.1725,37700.0
2011-03-22 11:50:00,31.96,31.97,31.93,31.95,44100.0,20.1725,20.1788,20.1536,20.1662,44100.0
2011-03-22 12:00:00,31.94,31.95,31.87,31.88,101100.0,20.1599,20.1662,20.1157,20.122,101100.0
2011-03-22 12:10:00,31.87,31.91,31.84,31.87,81300.0,20.1157,20.141,20.0968,20.1157,81300.0
2011-03-22 12:20:00,31.87,31.9,31.82,31.88,71300.0,20.1157,20.1346,20.0841,20.122,71300.0
2011-03-22 12:30:00,31.88,31.9,31.86,31.9,32100.0,20.122,20.1346,20.1094,20.1346,32100.0
2011-03-22 12:40:00,31.9,31.9,31.83,31.88,36700.0,20.1346,20.1346,20.0905,20.122,36700.0
2011-03-22 12:50:00,31.89,31.93,31.89,31.92,43300.0,20.1283,20.1536,20.1283,20.1473,43300.0
2011-03-22 13:00:00,31.92,31.95,31.91,31.95,54100.0,20.1473,20.1662,20.141,20.1662,54100.0
2011-03-22 13:10:00,31.95,31.96,31.94,31.96,17600.0,20.1662,20.1725,20.1599,20.1725,17600.0
2011-03-22 13:20:00,31.95,31.96,31.94,31.95,21400.0,20.1662,20.1725,20.1599,20.1662,21400.0
2011-03-22 13:30:00,31.94,31.94,31.91,31.92,35600.0,20.1599,20.1599,20.141,20.1473,35600.0
2011-03-22 13:40:00,31.92,31.93,31.9,31.93,31000.0,20.1473,20.1536,20.1346,20.1536,31000.0
2011-03-22 13:50:00,31.92,31.96,31.92,31.94,53200.0,20.1473,20.1725,20.1473,20.1599,53200.0
2011-03-22 14:00:00,31.94,31.94,31.88,31.89,59300.0,20.1599,20.1599,20.122,20.1283,59300.0
2011-03-22 14:10:00,31.87,31.9,31.84,31.85,58600.0,20.1157,20.1346,20.0968,20.1031,58600.0
2011-03-22 14:20:00,31.85,31.87,31.84,31.86,62800.0,20.1031,20.1157,20.0968,20.1094,62800.0
2011-03-22 14:30:00,31.86,31.87,31.83,31.85,119800.0,20.1094,20.1157,20.0905,20.1031,119800.0
2011-03-22 14:40:00,31.86,31.86,31.82,31.83,60300.0,20.1094,20.1094,20.0841,20.0905,60300.0
2011-03-22 14:50:00,31.83,31.86,31.81,31.86,71600.0,20.0905,20.1094,20.0778,20.1094,71600.0
2011-03-22 15:00:00,31.86,31.89,31.81,31.88,114500.0,20.1094,20.1283,20.0778,20.122,114500.0
2011-03-22 15:10:00,31.88,31.89,31.83,31.86,111700.0,20.122,20.1283,20.0905,20.1094,111700.0
2011-03-22 15:20:00,31.86,31.88,31.85,31.88,48500.0,20.1094,20.122,20.1031,20.122,48500.0
2011-03-22 15:30:00,31.88,31.89,31.86,31.86,79800.0,20.122,20.1283,20.1094,20.1094,79800.0
2011-03-22 15:40:00,31.87,31.89,31.86,31.88,83200.0,20.1157,20.1283,20.1094,20.122,83200.0
2011-03-22 15:50:00,31.88,31.93,31.86,31.92,235800.0,20.122,20.1536,20.1094,20.1473,235800.0
2011-03-23 09:30:00,32.02,32.02,31.77,31.81,88500.0,20.2104,20.2104,20.0526,20.0778,88500.0
2011-03-23 09:40:00,31.81,31.82,31.75,31.77,72500.0,20.0778,20.0841,20.04,20.0526,72500.0
2011-03-23 09:50:00,31.78,31.88,31.75,31.77,62100.0,20.0589,20.122,20.04,20.0526,62100.0
2011-03-23 10:00:00,31.77,31.78,31.66,31.73,60100.0,20.0526,20.0589,19.9832,20.0273,60100.0
2011-03-23 10:10:00,31.72,31.74,31.54,31.59,121400.0,20.021,20.0337,19.9074,19.939,121400.0
2011-03-23 10:20:00,31.59,31.72,31.59,31.72,57700.0,19.939,20.021,19.939,20.021,57700.0
2011-03-23 10:30:00,31.71,31.8,31.71,31.77,56200.0,20.0147,20.0715,20.0147,20.0526,56200.0
2011-03-23 10:40:00,31.78,31.78,31.64,31.66,59100.0,20.0589,20.0589,19.9705,19.9832,59100.0
2011-03-23 10:50:00,31.65,31.71,31.63,31.71,38700.0,19.9768,20.0147,19.9642,20.0147,38700.0
2011-03-23 11:00:00,31.71,31.81,31.71,31.78,76600.0,20.0147,20.0778,20.0147,20.0589,76600.0
2011-03-23 11:10:00,31.79,31.84,31.77,31.83,75900.0,20.0652,20.0968,20.0526,20.0905,75900.0
2011-03-23 11:20:00,31.84,31.96,31.82,31.95,85200.0,20.0968,20.1725,20.0841,20.1662,85200.0
2011-03-23 11:30:00,31.95,32.03,31.91,32.0,92100.0,20.1662,20.2167,20.141,20.1978,92100.0
2011-03-23 11:40:00,32.0,32.02,31.95,31.95,44700.0,20.1978,20.2104,20.1662,20.1662,44700.0
2011-03-23 11:50:00,31.94,32.03,31.93,31.98,102600.0,20.1599,20.2167,20.1536,20.1851,102600.0
2011-03-23 12:00:00,31.98,31.99,31.9,31.91,130700.0,20.1851,20.1914,20.1346,20.141,130700.0
2011-03-23 12:10:00,31.9,31.95,31.9,31.93,54800.0,20.1346,20.1662,20.1346,20.1536,54800.0
2011-03-23 12:20:00,31.93,32.07,31.92,32.05,60300.0,20.1536,20.2419,20.1473,20.2293,60300.0
2011-03-23 12:30:00,32.05,32.06,31.98,32.0,68100.0,20.2293,20.2356,20.1851,20.1978,68100.0
2011-03-23 12:40:00,32.0,32.02,31.94,32.0,39900.0,20.1978,20.2104,20.1599,20.1978,39900.0
2011-03-23 12:50:00,32.0,32.01,31.97,31.99,51100.0,20.1978,20.2041,20.1788,20.1914,51100.0
2011-03-23 13:00:00,32.0,32.02,31.95,31.96,55400.0,20.1978,20.2104,20.1662,20.1725,55400.0
2011-03-23 13:10:00,31.96,32.04,31.92,32.04,45500.0,20.1725,20.223,20.1473,20.223,45500.0
2011-03-23 13:20:00,32.04,32.04,31.99,32.02,40400.0,20.223,20.223,20.1914,20.2104,40400.0
2011-03-23 13:30:00,32.02,32.08,32.01,32.05,62400.0,20.2104,20.2483,20.2041,20.2293,62400.0
2011-03-23 13:40:00,32.05,32.13,32.04,32.12,100200.0,20.2293,20.2798,20.223,20.2735,100200.0
2011-03-23 13:50:00,32.14,32.19,32.08,32.14,75200.0,20.2861,20.3177,20.2483,20.2861,75200.0
2011-03-23 14:00:00,32.14,32.17,32.08,32.16,59500.0,20.2861,20.3051,20.2483,20.2987,59500.0
2011-03-23 14:10:00,32.15,32.16,32.12,32.13,53800.0,20.2924,20.2987,20.2735,20.2798,53800.0
2011-03-23 14:20:00,32.13,32.18,32.11,32.16,41600.0,20.2798,20.3114,20.2672,20.2987,41600.0
2011-03-23 14:30:00,32.17,32.19,32.16,32.18,23200.0,20.3051,20.3177,20.2987,20.3114,23200.0
2011-03-23 14:40:00,32.19,32.24,32.17,32.24,60300.0,20.3177,20.3492,20.3051,20.3492,60300.0
2011-03-23 14:50:00,32.24,32.35,32.23,32.29,119800.0,20.3492,20.4187,20.3429,20.3808,119800.0
2011-03-23 15:00:00,32.3,32.34,32.3,32.32,55400.0,20.3871,20.4124,20.3871,20.3997,55400.0
2011-03-23 15:10:00,32.32,32.4,32.3,32.38,83800.0,20.3997,20.4502,20.3871,20.4376,83800.0
2011-03-23 15:20:00,32.38,32.38,32.34,32.38,74500.0,20.4376,20.4376,20.4124,20.4376,74500.0
2011-03-23 15:30:00,32.37,32.38,32.28,32.31,97100.0,20.4313,20.4376,20.3745,20.3934,97100.0
2011-03-23 15:40:00,32.31,32.32,32.24,32.24,147200.0,20.3934,20.3997,20.3492,20.3492,147200.0
2011-03-23 15:50:00,32.25,32.27,32.23,32.23,306200.0,20.3556,20.3682,20.3429,20.3429,306200.0
2011-03-24 09:30:00,31.79,31.88,30.75,31.25,698000.0,20.0652,20.122,19.4088,19.7244,698000.0
2011-03-24 09:40:00,31.24,31.28,31.0,31.07,242000.0,19.7181,19.7433,19.5666,19.6108,242000.0
2011-03-24 09:50:00,31.03,31.1,30.82,31.0,275400.0,19.5855,19.6297,19.453,19.5666,275400.0
2011-03-24 10:00:00,31.0,31.15,30.94,31.09,123000.0,19.5666,19.6613,19.5287,19.6234,123000.0
2011-03-24 10:10:00,31.09,31.17,31.02,31.13,100200.0,19.6234,19.6739,19.5792,19.6486,100200.0
2011-03-24 10:20:00,31.12,31.2,31.05,31.05,154200.0,19.6423,19.6928,19.5981,19.5981,154200.0
2011-03-24 10:30:00,31.06,31.23,31.05,31.21,151300.0,19.6044,19.7117,19.5981,19.6991,151300.0
2011-03-24 10:40:00,31.21,31.24,31.14,31.23,89500.0,19.6991,19.7181,19.6549,19.7117,89500.0
2011-03-24 10:50:00,31.23,31.41,31.23,31.37,159000.0,19.7117,19.8254,19.7117,19.8001,159000.0
2011-03-24 11:00:00,31.36,31.45,31.27,31.28,237700.0,19.7938,19.8506,19.737,19.7433,237700.0
2011-03-24 11:10:00,31.29,31.31,31.24,31.27,94400.0,19.7496,19.7622,19.7181,19.737,94400.0
2011-03-24 11:20:00,31.27,31.33,31.21,31.27,89700.0,19.737,19.7749,19.6991,19.737,89700.0
2011-03-24 11:30:00,31.26,31.27,31.16,31.18,106000.0,19.7307,19.737,19.6676,19.6802,106000.0
2011-03-24 11:40:00,31.18,31.18,31.07,31.1,109700.0,19.6802,19.6802,19.6108,19.6297,109700.0
2011-03-24 11:50:00,31.09,31.09,30.99,31.02,110500.0,19.6234,19.6234,19.5603,19.5792,110500.0
2011-03-24 12:00:00,31.02,31.14,31.02,31.12,39600.0,19.5792,19.6549,19.5792,19.6423,39600.0
2011-03-24 12:10:00,31.12,31.26,31.06,31.25,100300.0,19.6423,19.7307,19.6044,19.7244,100300.0
2011-03-24 12:20:00,31.24,31.25,31.17,31.22,73000.0,19.7181,19.7244,19.6739,19.7054,73000.0
2011-03-24 12:30:00,31.21,31.24,31.14,31.16,68200.0,19.6991,19.7181,19.6549,19.6676,68200.0
2011-03-24 12:40:00,31.17,31.23,31.15,31.17,90200.0,19.6739,19.7117,19.6613,19.6739,90200.0
2011-03-24 12:50:00,31.17,31.21,31.12,31.16,70800.0,19.6739,19.6991,19.6423,19.6676,70800.0
2011-03-24 13:00:00,31.17,31.17,31.12,31.17,68600.0,19.6739,19.6739,19.6423,19.6739,68600.0
2011-03-24 13:10:00,31.18,31.22,31.15,31.21,84400.0,19.6802,19.7054,19.6613,19.6991,84400.0
2011-03-24 13:20:00,31.21,31.25,31.2,31.25,40100.0,19.6991,19.7244,19.6928,19.7244,40100.0
2011-03-24 13:30:00,31.24,31.29,31.24,31.28,31200.0,19.7181,19.7496,19.7181,19.7433,31200.0
2011-03-24 13:40:00,31.28,31.28,31.18,31.18,52900.0,19.7433,19.7433,19.6802,19.6802,52900.0
2011-03-24 13:50:00,31.18,31.21,31.16,31.19,50300.0,19.6802,19.6991,19.6676,19.6865,50300.0
2011-03-24 14:00:00,31.19,31.24,31.15,31.22,124900.0,19.6865,19.7181,19.6613,19.7054,124900.0
2011-03-24 14:10:00,31.23,31.26,31.1,31.1,153300.0,19.7117,19.7307,19.6297,19.6297,153300.0
2011-03-24 14:20:00,31.1,31.15,31.06,31.09,99300.0,19.6297,19.6613,19.6044,19.6234,99300.0
2011-03-24 14:30:00,31.1,31.11,31.03,31.03,90700.0,19.6297,19.636,19.5855,19.5855,90700.0
2011-03-24 14:40:00,31.02,31.06,31.0,31.0,95800.0,19.5792,19.6044,19.5666,19.5666,95800.0
2011-03-24 14:50:00,31.0,31.01,30.96,30.99,122000.0,19.5666,19.5729,19.5413,19.5603,122000.0
2011-03-24 15:00:00,31.0,31.0,30.93,30.94,102000.0,19.5666,19.5666,19.5224,19.5287,102000.0
2011-03-24 15:10:00,30.94,31.04,30.94,31.03,183200.0,19.5287,19.5918,19.5287,19.5855,183200.0
2011-03-24 15:20:00,31.03,31.1,31.02,31.05,197000.0,19.5855,19.6297,19.5792,19.5981,197000.0
2011-03-24 15:30:00,31.05,31.07,30.99,30.99,237900.0,19.5981,19.6108,19.5603,19.5603,237900.0
2011-03-24 15:40:00,30.99,31.02,30.97,31.0,233100.0,19.5603,19.5792,19.5476,19.5666,233100.0
2011-03-24 15:50:00,30.99,31.02,30.95,30.98,584500.0,19.5603,19.5792,19.535,19.554,584500.0
2011-03-25 09:30:00,31.11,31.13,30.97,31.04,178200.0,19.636,19.6486,19.5476,19.5918,178200.0
2011-03-25 09:40:00,31.04,31.1,30.97,31.07,134200.0,19.5918,19.6297,19.5476,19.6108,134200.0
2011-03-25 09:50:00,31.07,31.07,30.97,31.02,106300.0,19.6108,19.6108,19.5476,19.5792,106300.0
2011-03-25 10:00:00,31.01,31.07,30.98,31.01,106700.0,19.5729,19.6108,19.554,19.5729,106700.0
2011-03-25 10:10:00,31.01,31.02,30.87,30.88,108000.0,19.5729,19.5792,19.4845,19.4908,108000.0
2011-03-25 10:20:00,30.88,30.94,30.86,30.89,106700.0,19.4908,19.5287,19.4782,19.4971,106700.0
2011-03-25 10:30:00,30.89,30.97,30.88,30.96,118300.0,19.4971,19.5476,19.4908,19.5413,118300.0
2011-03-25 10:40:00,30.96,31.0,30.96,30.99,94400.0,19.5413,19.5666,19.5413,19.5603,94400.0
2011-03-25 10:50:00,30.99,31.04,30.95,31.01,90300.0,19.5603,19.5918,19.535,19.5729,90300.0
2011-03-25 11:00:00,31.01,31.06,31.01,31.06,73500.0,19.5729,19.6044,19.5729,19.6044,73500.0
2011-03-25 11:10:00,31.05,31.06,30.93,30.98,66600.0,19.5981,19.6044,19.5224,19.554,66600.0
2011-03-25 11:20:00,30.99,31.0,30.92,30.93,57600.0,19.5603,19.5666,19.5161,19.5224,57600.0
2011-03-25 11:30:00,30.92,30.95,30.89,30.94,91400.0,19.5161,19.535,19.4971,19.5287,91400.0
2011-03-25 11:40:00,30.95,31.02,30.95,31.0,65500.0,19.535,19.5792,19.535,19.5666,65500.0
2011-03-25 11:50:00,31.0,31.01,30.99,31.0,54500.0,19.5666,19.5729,19.5603,19.5666,54500.0
2011-03-25 12:00:00,31.0,31.04,30.99,31.03,52500.0,19.5666,19.5918,19.5603,19.5855,52500.0
2011-03-25 12:10:00,31.03,31.05,31.02,31.04,60000.0,19.5855,19.5981,19.5792,19.5918,60000.0
2011-03-25 12:20:00,31.04,31.08,31.04,31.08,67900.0,19.5918,19.6171,19.5918,19.6171,67900.0
2011-03-25 12:30:00,31.08,31.08,31.01,31.06,38400.0,19.6171,19.6171,19.5729,19.6044,38400.0
2011-03-25 12:40:00,31.05,31.08,31.03,31.06,49800.0,19.5981,19.6171,19.5855,19.6044,49800.0
2011-03-25 12:50:00,31.06,31.07,30.99,30.99,42300.0,19.6044,19.6108,19.5603,19.5603,42300.0
2011-03-25 13:00:00,30.98,31.03,30.97,31.01,45400.0,19.554,19.5855,19.5476,19.5729,45400.0
2011-03-25 13:10:00,31.02,31.02,30.98,31.01,37500.0,19.5792,19.5792,19.554,19.5729,37500.0
2011-03-25 13:20:00,31.0,31.04,31.0,31.03,34900.0,19.5666,19.5918,19.5666,19.5855,34900.0
2011-03-25 13:30:00,31.02,31.03,31.0,31.01,34900.0,19.5792,19.5855,19.5666,19.5729,34900.0
2011-03-25 13:40:00,31.01,31.04,31.01,31.03,60300.0,19.5729,19.5918,19.5729,19.5855,60300.0
2011-03-25 13:50:00,31.04,31.08,30.99,31.0,46900.0,19.5918,19.6171,19.5603,19.5666,46900.0
2011-03-25 14:00:00,30.99,31.03,30.97,31.02,42400.0,19.5603,19.5855,19.5476,19.5792,42400.0
2011-03-25 14:10:00,31.02,31.05,30.98,30.98,49700.0,19.5792,19.5981,19.554,19.554,49700.0
2011-03-25 14:20:00,30.98,30.99,30.92,30.94,54700.0,19.554,19.5603,19.5161,19.5287,54700.0
2011-03-25 14:30:00,30.94,30.98,30.9,30.98,50400.0,19.5287,19.554,19.5035,19.554,50400.0
2011-03-25 14:40:00,30.98,30.99,30.95,30.97,52000.0,19.554,19.5603,19.535,19.5476,52000.0
2011-03-25 14:50:00,30.97,30.99,30.97,30.99,19400.0,19.5476,19.5603,19.5476,19.5603,19400.0
2011-03-25 15:00:00,30.98,30.99,30.97,30.98,34400.0,19.554,19.5603,19.5476,19.554,34400.0
2011-03-25 15:10:00,30.98,31.04,30.96,31.0,74900.0,19.554,19.5918,19.5413,19.5666,74900.0
2011-03-25 15:20:00,31.01,31.01,30.95,30.97,45300.0,19.5729,19.5729,19.535,19.5476,45300.0
2011-03-25 15:30:00,30.96,31.02,30.96,31.02,76800.0,19.5413,19.5792,19.5413,19.5792,76800.0
2011-03-25 15:40:00,31.02,31.04,30.95,30.95,183100.0,19.5792,19.5918,19.535,19.535,183100.0
2011-03-25 15:50:00,30.96,31.02,30.95,31.02,328700.0,19.5413,19.5792,19.535,19.5792,328700.0
2011-03-28 09:30:00,31.08,31.18,30.91,30.93,137500.0,19.6171,19.6802,19.5098,19.5224,137500.0
2011-03-28 09:40:00,30.94,31.0,30.92,30.98,45300.0,19.5287,19.5666,19.5161,19.554,45300.0
2011-03-28 09:50:00,30.97,31.05,30.92,30.99,49700.0,19.5476,19.5981,19.5161,19.5603,49700.0
2011-03-28 10:00:00,30.99,31.01,30.91,31.01,63400.0,19.5603,19.5729,19.5098,19.5729,63400.0
2011-03-28 10:10:00,31.0,31.05,30.96,31.0,60700.0,19.5666,19.5981,19.5413,19.5666,60700.0
2011-03-28 10:20:00,30.99,30.99,30.93,30.95,17000.0,19.5603,19.5603,19.5224,19.535,17000.0
2011-03-28 10:30:00,30.95,30.99,30.94,30.99,31500.0,19.535,19.5603,19.5287,19.5603,31500.0
2011-03-28 10:40:00,30.99,31.03,30.96,30.96,61000.0,19.5603,19.5855,19.5413,19.5413,61000.0
2011-03-28 10:50:00,30.97,30.98,30.88,30.88,48100.0,19.5476,19.554,19.4908,19.4908,48100.0
2011-03-28 11:00:00,30.89,30.91,30.85,30.91,35600.0,19.4971,19.5098,19.4719,19.5098,35600.0
2011-03-28 11:10:00,30.91,30.95,30.9,30.95,93400.0,19.5098,19.535,19.5035,19.535,93400.0
2011-03-28 11:20:00,30.95,30.96,30.92,30.93,41000.0,19.535,19.5413,19.5161,19.5224,41000.0
2011-03-28 11:30:00,30.94,30.94,30.82,30.86,46300.0,19.5287,19.5287,19.453,19.4782,46300.0
2011-03-28 11:40:00,30.85,30.86,30.8,30.86,43800.0,19.4719,19.4782,19.4403,19.4782,43800.0
2011-03-28 11:50:00,30.86,30.89,30.86,30.88,17600.0,19.4782,19.4971,19.4782,19.4908,17600.0
2011-03-28 12:00:00,30.89,30.91,30.87,30.9,17100.0,19.4971,19.5098,19.4845,19.5035,17100.0
2011-03-28 12:10:00,30.91,30.91,30.87,30.87,19600.0,19.5098,19.5098,19.4845,19.4845,19600.0
2011-03-28 12:20:00,30.88,30.9,30.87,30.87,13600.0,19.4908,19.5035,19.4845,19.4845,13600.0
2011-03-28 12:30:00,30.87,30.9,30.85,30.9,34300.0,19.4845,19.5035,19.4719,19.5035,34300.0
2011-03-28 12:40:00,30.91,30.95,30.9,30.94,28400.0,19.5098,19.535,19.5035,19.5287,28400.0
2011-03-28 12:50:00,30.94,30.94,30.9,30.93,23200.0,19.5287,19.5287,19.5035,19.5224,23200.0
2011-03-28 13:00:00,30.93,30.96,30.92,30.95,41900.0,19.5224,19.5413,19.5161,19.535,41900.0
2011-03-28 13:10:00,30.95,30.97,30.94,30.95,39300.0,19.535,19.5476,19.5287,19.535,39300.0
2011-03-28 13:20:00,30.95,30.95,30.93,30.95,26900.0,19.535,19.535,19.5224,19.535,26900.0
2011-03-28 13:30:00,30.96,30.98,30.95,30.96,28500.0,19.5413,19.554,19.535,19.5413,28500.0
2011-03-28 13:40:00,30.97,30.98,30.95,30.97,13200.0,19.5476,19.554,19.535,19.5476,13200.0
2011-03-28 13:50:00,30.97,30.97,30.95,30.97,26900.0,19.5476,19.5476,19.535,19.5476,26900.0
2011-03-28 14:00:00,30.96,30.97,30.96,30.96,15100.0,19.5413,19.5476,19.5413,19.5413,15100.0
2011-03-28 14:10:00,30.97,31.01,30.96,30.99,76600.0,19.5476,19.5729,19.5413,19.5603,76600.0
2011-03-28 14:20:00,30.99,31.03,30.98,31.03,92300.0,19.5603,19.5855,19.554,19.5855,92300.0
2011-03-28 14:30:00,31.03,31.04,30.99,31.02,52800.0,19.5855,19.5918,19.5603,19.5792,52800.0
2011-03-28 14:40:00,31.02,31.03,30.97,30.97,52000.0,19.5792,19.5855,19.5476,19.5476,52000.0
2011-03-28 14:50:00,30.98,30.99,30.94,30.99,51300.0,19.554,19.5603,19.5287,19.5603,51300.0
2011-03-28 15:00:00,30.98,31.02,30.98,31.0,52800.0,19.554,19.5792,19.554,19.5666,52800.0
2011-03-28 15:10:00,31.0,31.0,30.98,30.98,21500.0,19.5666,19.5666,19.554,19.554,21500.0
2011-03-28 15:20:00,30.99,31.02,30.97,30.99,86000.0,19.5603,19.5792,19.5476,19.5603,86000.0
2011-03-28 15:30:00,30.99,31.0,30.96,30.96,74500.0,19.5603,19.5666,19.5413,19.5413,74500.0
2011-03-28 15:40:00,30.96,30.97,30.88,30.89,152400.0,19.5413,19.5476,19.4908,19.4971,152400.0
2011-03-28 15:50:00,30.89,30.93,30.89,30.93,198700.0,19.4971,19.5224,19.4971,19.5224,198700.0
2011-03-29 09:30:00,30.94,30.94,30.82,30.88,83500.0,19.5287,19.5287,19.453,19.4908,83500.0
2011-03-29 09:40:00,30.88,30.92,30.8,30.89,80600.0,19.4908,19.5161,19.4403,19.4971,80600.0
2011-03-29 09:50:00,30.9,30.98,30.89,30.96,55600.0,19.5035,19.554,19.4971,19.5413,55600.0
2011-03-29 10:00:00,30.94,31.07,30.93,31.06,69400.0,19.5287,19.6108,19.5224,19.6044,69400.0
2011-03-29 10:10:00,31.06,31.13,31.01,31.13,57900.0,19.6044,19.6486,19.5729,19.6486,57900.0
2011-03-29 10:20:00,31.12,31.17,31.09,31.12,30800.0,19.6423,19.6739,19.6234,19.6423,30800.0
2011-03-29 10:30:00,31.13,31.15,31.11,31.12,36300.0,19.6486,19.6613,19.636,19.6423,36300.0
2011-03-29 10:40:00,31.12,31.19,31.11,31.16,48500.0,19.6423,19.6865,19.636,19.6676,48500.0
2011-03-29 10:50:00,31.16,31.18,31.1,31.17,43600.0,19.6676,19.6802,19.6297,19.6739,43600.0
2011-03-29 11:00:00,31.17,31.29,31.17,31.27,82400.0,19.6739,19.7496,19.6739,19.737,82400.0
2011-03-29 11:10:00,31.27,31.27,31.22,31.26,19300.0,19.737,19.737,19.7054,19.7307,19300.0
2011-03-29 11:20:00,31.26,31.3,31.26,31.28,49800.0,19.7307,19.7559,19.7307,19.7433,49800.0
2011-03-29 11:30:00,31.28,31.3,31.23,31.25,37200.0,19.7433,19.7559,19.7117,19.7244,37200.0
2011-03-29 11:40:00,31.25,31.26,31.23,31.26,21900.0,19.7244,19.7307,19.7117,19.7307,21900.0
2011-03-29 11:50:00,31.26,31.28,31.25,31.27,42000.0,19.7307,19.7433,19.7244,19.737,42000.0
2011-03-29 12:00:00,31.28,31.3,31.27,31.28,27600.0,19.7433,19.7559,19.737,19.7433,27600.0
2011-03-29 12:10:00,31.28,31.29,31.27,31.27,35700.0,19.7433,19.7496,19.737,19.737,35700.0
2011-03-29 12:20:00,31.28,31.28,31.22,31.22,63000.0,19.7433,19.7433,19.7054,19.7054,63000.0
2011-03-29 12:30:00,31.22,31.23,31.2,31.22,35200.0,19.7054,19.7117,19.6928,19.7054,35200.0
2011-03-29 12:40:00,31.22,31.23,31.2,31.21,24000.0,19.7054,19.7117,19.6928,19.6991,24000.0
2011-03-29 12:50:00,31.21,31.23,31.19,31.21,34600.0,19.6991,19.7117,19.6865,19.6991,34600.0
2011-03-29 13:00:00,31.21,31.21,31.15,31.15,30000.0,19.6991,19.6991,19.6613,19.6613,30000.0
2011-03-29 13:10:00,31.15,31.15,31.12,31.13,18900.0,19.6613,19.6613,19.6423,19.6486,18900.0
2011-03-29 13:20:00,31.12,31.13,31.09,31.1,22600.0,19.6423,19.6486,19.6234,19.6297,22600.0
2011-03-29 13:30:00,31.09,31.12,31.09,31.12,22100.0,19.6234,19.6423,19.6234,19.6423,22100.0
2011-03-29 13:40:00,31.11,31.13,31.11,31.13,22300.0,19.636,19.6486,19.636,19.6486,22300.0
2011-03-29 13:50:00,31.13,31.13,31.11,31.12,14900.0,19.6486,19.6486,19.636,19.6423,14900.0
2011-03-29 14:00:00,31.12,31.17,31.11,31.14,106600.0,19.6423,19.6739,19.636,19.6549,106600.0
2011-03-29 14:10:00,31.14,31.14,31.09,31.1,47400.0,19.6549,19.6549,19.6234,19.6297,47400.0
2011-03-29 14:20:00,31.11,31.11,31.07,31.07,38900.0,19.636,19.636,19.6108,19.6108,38900.0
2011-03-29 14:30:00,31.08,31.11,31.07,31.08,38800.0,19.6171,19.636,19.6108,19.6171,38800.0
2011-03-29 14:40:00,31.08,31.1,31.06,31.07,66100.0,19.6171,19.6297,19.6044,19.6108,66100.0
2011-03-29 14:50:00,31.07,31.07,31.02,31.02,79000.0,19.6108,19.6108,19.5792,19.5792,79000.0
2011-03-29 15:00:00,31.03,31.06,31.02,31.03,50000.0,19.5855,19.6044,19.5792,19.5855,50000.0
2011-03-29 15:10:00,31.03,31.09,31.02,31.07,41700.0,19.5855,19.6234,19.5792,19.6108,41700.0
2011-03-29 15:20:00,31.06,31.07,31.04,31.04,38300.0,19.6044,19.6108,19.5918,19.5918,38300.0
2011-03-29 15:30:00,31.04,31.09,31.04,31.09,69800.0,19.5918,19.6234,19.5918,19.6234,69800.0
2011-03-29 15:40:00,31.08,31.13,31.06,31.12,103700.0,19.6171,19.6486,19.6044,19.6423,103700.0
2011-03-29 15:50:00,31.12,31.16,31.12,31.16,218800.0,19.6423,19.6676,19.6423,19.6676,218800.0
2011-03-30 09:30:00,31.3,31.31,31.23,31.3,71000.0,19.7559,19.7622,19.7117,19.7559,71000.0
2011-03-30 09:40:00,31.3,31.4,31.28,31.28,50800.0,19.7559,19.8191,19.7433,19.7433,50800.0
2011-03-30 09:50:00,31.28,31.37,31.2,31.35,49300.0,19.7433,19.8001,19.6928,19.7875,49300.0
2011-03-30 10:00:00,31.35,31.35,31.22,31.23,32400.0,19.7875,19.7875,19.7054,19.7117,32400.0
2011-03-30 10:10:00,31.23,31.33,31.21,31.33,56400.0,19.7117,19.7749,19.6991,19.7749,56400.0
2011-03-30 10:20:00,31.33,31.37,31.32,31.32,25100.0,19.7749,19.8001,19.7686,19.7686,25100.0
2011-03-30 10:30:00,31.32,31.43,31.32,31.43,32800.0,19.7686,19.838,19.7686,19.838,32800.0
2011-03-30 10:40:00,31.43,31.49,31.43,31.46,35600.0,19.838,19.8759,19.838,19.8569,35600.0
2011-03-30 10:50:00,31.46,31.53,31.45,31.52,51000.0,19.8569,19.9011,19.8506,19.8948,51000.0
2011-03-30 11:00:00,31.51,31.53,31.38,31.4,56900.0,19.8885,19.9011,19.8064,19.8191,56900.0
2011-03-30 11:10:00,31.41,31.42,31.38,31.42,22700.0,19.8254,19.8317,19.8064,19.8317,22700.0
2011-03-30 11:20:00,31.42,31.49,31.39,31.49,74100.0,19.8317,19.8759,19.8127,19.8759,74100.0
2011-03-30 11:30:00,31.49,31.51,31.46,31.47,30500.0,19.8759,19.8885,19.8569,19.8632,30500.0
2011-03-30 11:40:00,31.46,31.48,31.43,31.43,40600.0,19.8569,19.8695,19.838,19.838,40600.0
2011-03-30 11:50:00,31.43,31.46,31.42,31.44,24400.0,19.838,19.8569,19.8317,19.8443,24400.0
2011-03-30 12:00:00,31.44,31.49,31.44,31.45,29500.0,19.8443,19.8759,19.8443,19.8506,29500.0
2011-03-30 12:10:00,31.46,31.53,31.45,31.5,56500.0,19.8569,19.9011,19.8506,19.8822,56500.0
2011-03-30 12:20:00,31.5,31.53,31.48,31.49,30700.0,19.8822,19.9011,19.8695,19.8759,30700.0
2011-03-30 12:30:00,31.49,31.49,31.43,31.44,21500.0,19.8759,19.8759,19.838,19.8443,21500.0
2011-03-30 12:40:00,31.43,31.44,31.37,31.39,24100.0,19.838,19.8443,19.8001,19.8127,24100.0
2011-03-30 12:50:00,31.4,31.43,31.39,31.42,20800.0,19.8191,19.838,19.8127,19.8317,20800.0
2011-03-30 13:00:00,31.41,31.47,31.41,31.45,42900.0,19.8254,19.8632,19.8254,19.8506,42900.0
2011-03-30 13:10:00,31.46,31.48,31.43,31.43,10900.0,19.8569,19.8695,19.838,19.838,10900.0
2011-03-30 13:20:00,31.43,31.44,31.39,31.4,18900.0,19.838,19.8443,19.8127,19.8191,18900.0
2011-03-30 13:30:00,31.41,31.43,31.4,31.41,14800.0,19.8254,19.838,19.8191,19.8254,14800.0
2011-03-30 13:40:00,31.41,31.42,31.4,31.4,7000.0,19.8254,19.8317,19.8191,19.8191,7000.0
2011-03-30 13:50:00,31.4,31.41,31.37,31.39,28600.0,19.8191,19.8254,19.8001,19.8127,28600.0
2011-03-30 14:00:00,31.4,31.4,31.38,31.4,11500.0,19.8191,19.8191,19.8064,19.8191,11500.0
2011-03-30 14:10:00,31.4,31.41,31.36,31.37,24700.0,19.8191,19.8254,19.7938,19.8001,24700.0
2011-03-30 14:20:00,31.38,31.41,31.38,31.39,18500.0,19.8064,19.8254,19.8064,19.8127,18500.0
2011-03-30 14:30:00,31.4,31.4,31.35,31.35,53500.0,19.8191,19.8191,19.7875,19.7875,53500.0
2011-03-30 14:40:00,31.35,31.4,31.33,31.35,93700.0,19.7875,19.8191,19.7749,19.7875,93700.0
2011-03-30 14:50:00,31.35,31.35,31.3,31.33,26000.0,19.7875,19.7875,19.7559,19.7749,26000.0
2011-03-30 15:00:00,31.33,31.34,31.31,31.33,31500.0,19.7749,19.7812,19.7622,19.7749,31500.0
2011-03-30 15:10:00,31.33,31.37,31.32,31.36,63300.0,19.7749,19.8001,19.7686,19.7938,63300.0
2011-03-30 15:20:00,31.37,31.37,31.33,31.35,51400.0,19.8001,19.8001,19.7749,19.7875,51400.0
2011-03-30 15:30:00,31.34,31.36,31.32,31.32,44100.0,19.7812,19.7938,19.7686,19.7686,44100.0
2011-03-30 15:40:00,31.32,31.35,31.29,31.3,69800.0,19.7686,19.7875,19.7496,19.7559,69800.0
2011-03-30 15:50:00,31.29,31.35,31.29,31.32,143200.0,19.7496,19.7875,19.7496,19.7686,143200.0
2011-03-31 09:30:00,31.34,31.48,31.28,31.36,95100.0,19.7812,19.8695,19.7433,19.7938,95100.0
2011-03-31 09:40:00,31.35,31.44,31.33,31.37,42800.0,19.7875,19.8443,19.7749,19.8001,42800.0
2011-03-31 09:50:00,31.38,31.4,31.3,31.31,76300.0,19.8064,19.8191,19.7559,19.7622,76300.0
2011-03-31 10:00:00,31.3,31.34,31.27,31.3,39800.0,19.7559,19.7812,19.737,19.7559,39800.0
2011-03-31 10:10:00,31.31,31.36,31.31,31.36,27000.0,19.7622,19.7938,19.7622,19.7938,27000.0
2011-03-31 10:20:00,31.36,31.46,31.36,31.44,37000.0,19.7938,19.8569,19.7938,19.8443,37000.0
2011-03-31 10:30:00,31.42,31.5,31.42,31.49,33100.0,19.8317,19.8822,19.8317,19.8759,33100.0
2011-03-31 10:40:00,31.49,31.52,31.48,31.48,23100.0,19.8759,19.8948,19.8695,19.8695,23100.0
2011-03-31 10:50:00,31.49,31.5,31.45,31.5,23700.0,19.8759,19.8822,19.8506,19.8822,23700.0
2011-03-31 11:00:00,31.49,31.52,31.48,31.52,42800.0,19.8759,19.8948,19.8695,19.8948,42800.0
2011-03-31 11:10:00,31.52,31.54,31.51,31.53,29900.0,19.8948,19.9074,19.8885,19.9011,29900.0
2011-03-31 11:20:00,31.52,31.54,31.47,31.49,23600.0,19.8948,19.9074,19.8632,19.8759,23600.0
2011-03-31 11:30:00,31.5,31.5,31.44,31.48,40200.0,19.8822,19.8822,19.8443,19.8695,40200.0
2011-03-31 11:40:00,31.48,31.48,31.43,31.45,64000.0,19.8695,19.8695,19.838,19.8506,64000.0
2011-03-31 11:50:00,31.45,31.45,31.38,31.4,58400.0,19.8506,19.8506,19.8064,19.8191,58400.0
2011-03-31 12:00:00,31.39,31.41,31.39,31.4,48900.0,19.8127,19.8254,19.8127,19.8191,48900.0
2011-03-31 12:10:00,31.4,31.41,31.39,31.41,40100.0,19.8191,19.8254,19.8127,19.8254,40100.0
2011-03-31 12:20:00,31.41,31.41,31.39,31.4,28800.0,19.8254,19.8254,19.8127,19.8191,28800.0
2011-03-31 12:30:00,31.41,31.41,31.37,31.37,20800.0,19.8254,19.8254,19.8001,19.8001,20800.0
2011-03-31 12:40:00,31.38,31.4,31.36,31.36,39600.0,19.8064,19.8191,19.7938,19.7938,39600.0
2011-03-31 12:50:00,31.36,31.42,31.36,31.39,52700.0,19.7938,19.8317,19.7938,19.8127,52700.0
2011-03-31 13:00:00,31.4,31.43,31.4,31.42,26200.0,19.8191,19.838,19.8191,19.8317,26200.0
2011-03-31 13:10:00,31.43,31.43,31.42,31.43,12000.0,19.838,19.838,19.8317,19.838,12000.0
2011-03-31 13:20:00,31.43,31.46,31.42,31.44,47800.0,19.838,19.8569,19.8317,19.8443,47800.0
2011-03-31 13:30:00,31.44,31.46,31.44,31.46,13000.0,19.8443,19.8569,19.8443,19.8569,13000.0
2011-03-31 13:40:00,31.46,31.47,31.45,31.46,18200.0,19.8569,19.8632,19.8506,19.8569,18200.0
2011-03-31 13:50:00,31.46,31.46,31.45,31.46,21300.0,19.8569,19.8569,19.8506,19.8569,21300.0
2011-03-31 14:00:00,31.46,31.48,31.45,31.47,35900.0,19.8569,19.8695,19.8506,19.8632,35900.0
2011-03-31 14:10:00,31.47,31.51,31.46,31.5,41000.0,19.8632,19.8885,19.8569,19.8822,41000.0
2011-03-31 14:20:00,31.5,31.5,31.47,31.47,21100.0,19.8822,19.8822,19.8632,19.8632,21100.0
2011-03-31 14:30:00,31.47,31.48,31.46,31.48,29400.0,19.8632,19.8695,19.8569,19.8695,29400.0
2011-03-31 14:40:00,31.47,31.49,31.47,31.49,15900.0,19.8632,19.8759,19.8632,19.8759,15900.0
2011-03-31 14:50:00,31.49,31.5,31.48,31.5,35300.0,19.8759,19.8822,19.8695,19.8822,35300.0
2011-03-31 15:00:00,31.5,31.5,31.46,31.46,53100.0,19.8822,19.8822,19.8569,19.8569,53100.0
2011-03-31 15:10:00,31.46,31.46,31.42,31.42,56000.0,19.8569,19.8569,19.8317,19.8317,56000.0
2011-03-31 15:20:00,31.43,31.43,31.41,31.41,35600.0,19.838,19.838,19.8254,19.8254,35600.0
2011-03-31 15:30:00,31.42,31.43,31.41,31.43,53300.0,19.8317,19.838,19.8254,19.838,53300.0
2011-03-31 15:40:00,31.43,31.45,31.39,31.4,170800.0,19.838,19.8506,19.8127,19.8191,170800.0
2011-03-31 15:50:00,31.39,31.41,31.36,31.36,356500.0,19.8127,19.8254,19.7938,19.7938,356500.0
2011-04-01 09:30:00,31.39,31.7,31.39,31.62,236900.0,19.8127,20.0084,19.8127,19.9579,236900.0
2011-04-01 09:40:00,31.62,31.66,31.55,31.62,131500.0,19.9579,19.9832,19.9137,19.9579,131500.0
2011-04-01 09:50:00,31.63,31.68,31.62,31.64,73500.0,19.9642,19.9958,19.9579,19.9705,73500.0
2011-04-01 10:00:00,31.64,31.68,31.62,31.66,109000.0,19.9705,19.9958,19.9579,19.9832,109000.0
2011-04-01 10:10:00,31.66,31.78,31.66,31.76,136700.0,19.9832,20.0589,19.9832,20.0463,136700.0
2011-04-01 10:20:00,31.76,31.79,31.75,31.76,78100.0,20.0463,20.0652,20.04,20.0463,78100.0
2011-04-01 10:30:00,31.76,31.83,31.74,31.82,144000.0,20.0463,20.0905,20.0337,20.0841,144000.0
2011-04-01 10:40:00,31.82,31.83,31.79,31.83,60800.0,20.0841,20.0905,20.0652,20.0905,60800.0
2011-04-01 10:50:00,31.83,31.84,31.81,31.83,87600.0,20.0905,20.0968,20.0778,20.0905,87600.0
2011-04-01 11:00:00,31.83,31.89,31.8,31.88,184000.0,20.0905,20.1283,20.0715,20.122,184000.0
2011-04-01 11:10:00,31.89,31.89,31.81,31.86,64000.0,20.1283,20.1283,20.0778,20.1094,64000.0
2011-04-01 11:20:00,31.85,31.98,31.85,31.97,120800.0,20.1031,20.1851,20.1031,20.1788,120800.0
2011-04-01 11:30:00,31.98,31.99,31.95,31.99,83400.0,20.1851,20.1914,20.1662,20.1914,83400.0
2011-04-01 11:40:00,31.99,31.99,31.89,31.92,49700.0,20.1914,20.1914,20.1283,20.1473,49700.0
2011-04-01 11:50:00,31.92,31.99,31.91,31.99,107200.0,20.1473,20.1914,20.141,20.1914,107200.0
2011-04-01 12:00:00,31.98,31.99,31.91,31.92,56200.0,20.1851,20.1914,20.141,20.1473,56200.0
2011-04-01 12:10:00,31.91,31.93,31.9,31.9,32300.0,20.141,20.1536,20.1346,20.1346,32300.0
2011-04-01 12:20:00,31.91,31.92,31.87,31.9,83700.0,20.141,20.1473,20.1157,20.1346,83700.0
2011-04-01 12:30:00,31.9,31.94,31.86,31.91,81900.0,20.1346,20.1599,20.1094,20.141,81900.0
2011-04-01 12:40:00,31.91,31.91,31.87,31.89,45300.0,20.141,20.141,20.1157,20.1283,45300.0
2011-04-01 12:50:00,31.89,31.93,31.87,31.93,32700.0,20.1283,20.1536,20.1157,20.1536,32700.0
2011-04-01 13:00:00,31.92,31.92,31.88,31.9,49400.0,20.1473,20.1473,20.122,20.1346,49400.0
2011-04-01 13:10:00,31.91,31.91,31.86,31.87,29000.0,20.141,20.141,20.1094,20.1157,29000.0
2011-04-01 13:20:00,31.86,31.9,31.86,31.89,34800.0,20.1094,20.1346,20.1094,20.1283,34800.0
2011-04-01 13:30:00,31.9,31.93,31.89,31.9,38500.0,20.1346,20.1536,20.1283,20.1346,38500.0
2011-04-01 13:40:00,31.9,31.9,31.87,31.9,23600.0,20.1346,20.1346,20.1157,20.1346,23600.0
2011-04-01 13:50:00,31.9,31.9,31.89,31.9,9200.0,20.1346,20.1346,20.1283,20.1346,9200.0
2011-04-01 14:00:00,31.9,31.9,31.84,31.89,57200.0,20.1346,20.1346,20.0968,20.1283,57200.0
2011-04-01 14:10:00,31.89,31.92,31.87,31.9,49600.0,20.1283,20.1473,20.1157,20.1346,49600.0
2011-04-01 14:20:00,31.9,31.96,31.89,31.95,84900.0,20.1346,20.1725,20.1283,20.1662,84900.0
2011-04-01 14:30:00,31.96,31.96,31.93,31.94,23900.0,20.1725,20.1725,20.1536,20.1599,23900.0
2011-04-01 14:40:00,31.94,31.94,31.84,31.91,112600.0,20.1599,20.1599,20.0968,20.141,112600.0
2011-04-01 14:50:00,31.91,31.92,31.84,31.86,82400.0,20.141,20.1473,20.0968,20.1094,82400.0
2011-04-01 15:00:00,31.85,31.86,31.8,31.82,78000.0,20.1031,20.1094,20.0715,20.0841,78000.0
2011-04-01 15:10:00,31.83,31.83,31.78,31.79,76500.0,20.0905,20.0905,20.0589,20.0652,76500.0
2011-04-01 15:20:00,31.79,31.82,31.77,31.79,84300.0,20.0652,20.0841,20.0526,20.0652,84300.0
2011-04-01 15:30:00,31.8,31.8,31.75,31.78,101000.0,20.0715,20.0715,20.04,20.0589,101000.0
2011-04-01 15:40:00,31.77,31.82,31.76,31.79,194500.0,20.0526,20.0841,20.0463,20.0652,194500.0
2011-04-01 15:50:00,31.79,31.88,31.78,31.82,345500.0,20.0652,20.122,20.0589,20.0841,345500.0
2011-04-04 09:30:00,31.96,32.04,31.89,31.93,139800.0,20.1725,20.223,20.1283,20.1536,139800.0
2011-04-04 09:40:00,31.92,31.93,31.82,31.82,59700.0,20.1473,20.1536,20.0841,20.0841,59700.0
2011-04-04 09:50:00,31.82,31.93,31.8,31.91,94900.0,20.0841,20.1536,20.0715,20.141,94900.0
2011-04-04 10:00:00,31.9,31.92,31.81,31.86,70100.0,20.1346,20.1473,20.0778,20.1094,70100.0
2011-04-04 10:10:00,31.86,31.9,31.84,31.89,32500.0,20.1094,20.1346,20.0968,20.1283,32500.0
2011-04-04 10:20:00,31.88,31.92,31.82,31.82,43000.0,20.122,20.1473,20.0841,20.0841,43000.0
2011-04-04 10:30:00,31.83,31.92,31.83,31.87,77200.0,20.0905,20.1473,20.0905,20.1157,77200.0
2011-04-04 10:40:00,31.88,31.96,31.88,31.95,56300.0,20.122,20.1725,20.122,20.1662,56300.0
2011-04-04 10:50:00,31.95,32.01,31.93,31.96,39600.0,20.1662,20.2041,20.1536,20.1725,39600.0
2011-04-04 11:00:00,31.95,31.97,31.88,31.88,20300.0,20.1662,20.1788,20.122,20.122,20300.0
2011-04-04 11:10:00,31.89,31.96,31.87,31.94,55100.0,20.1283,20.1725,20.1157,20.1599,55100.0
2011-04-04 11:20:00,31.94,31.96,31.92,31.95,33400.0,20.1599,20.1725,20.1473,20.1662,33400.0
2011-04-04 11:30:00,31.95,31.97,31.92,31.97,30600.0,20.1662,20.1788,20.1473,20.1788,30600.0
2011-04-04 11:40:00,31.97,31.99,31.94,31.95,31900.0,20.1788,20.1914,20.1599,20.1662,31900.0
2011-04-04 11:50:00,31.95,31.99,31.92,31.98,29200.0,20.1662,20.1914,20.1473,20.1851,29200.0
2011-04-04 12:00:00,31.98,32.0,31.96,31.98,17000.0,20.1851,20.1978,20.1725,20.1851,17000.0
2011-04-04 12:10:00,31.98,31.99,31.95,31.95,14700.0,20.1851,20.1914,20.1662,20.1662,14700.0
2011-04-04 12:20:00,31.96,32.01,31.96,31.98,57800.0,20.1725,20.2041,20.1725,20.1851,57800.0
2011-04-04 12:30:00,31.98,32.0,31.93,31.93,33600.0,20.1851,20.1978,20.1536,20.1536,33600.0
2011-04-04 12:40:00,31.94,31.99,31.94,31.97,37100.0,20.1599,20.1914,20.1599,20.1788,37100.0
2011-04-04 12:50:00,31.97,31.98,31.93,31.97,25500.0,20.1788,20.1851,20.1536,20.1788,25500.0
2011-04-04 13:00:00,31.97,32.0,31.96,31.99,15300.0,20.1788,20.1978,20.1725,20.1914,15300.0
2011-04-04 13:10:00,31.99,32.0,31.97,32.0,15900.0,20.1914,20.1978,20.1788,20.1978,15900.0
2011-04-04 13:20:00,32.0,32.0,31.93,31.95,43100.0,20.1978,20.1978,20.1536,20.1662,43100.0
2011-04-04 13:30:00,31.94,31.96,31.92,31.96,46800.0,20.1599,20.1725,20.1473,20.1725,46800.0
2011-04-04 13:40:00,31.96,31.98,31.9,31.94,49400.0,20.1725,20.1851,20.1346,20.1599,49400.0
2011-04-04 13:50:00,31.94,31.95,31.89,31.95,22200.0,20.1599,20.1662,20.1283,20.1662,22200.0
2011-04-04 14:00:00,31.95,31.98,31.91,31.95,64300.0,20.1662,20.1851,20.141,20.1662,64300.0
2011-04-04 14:10:00,31.95,31.99,31.95,31.99,42100.0,20.1662,20.1914,20.1662,20.1914,42100.0
2011-04-04 14:20:00,31.99,32.0,31.95,31.98,46400.0,20.1914,20.1978,20.1662,20.1851,46400.0
2011-04-04 14:30:00,31.99,31.99,31.97,31.99,31800.0,20.1914,20.1914,20.1788,20.1914,31800.0
2011-04-04 14:40:00,31.99,32.0,31.97,31.99,37500.0,20.1914,20.1978,20.1788,20.1914,37500.0
2011-04-04 14:50:00,31.99,31.99,31.96,31.98,32900.0,20.1914,20.1914,20.1725,20.1851,32900.0
2011-04-04 15:00:00,31.98,31.99,31.95,31.99,74200.0,20.1851,20.1914,20.1662,20.1914,74200.0
2011-04-04 15:10:00,31.99,32.02,31.99,31.99,83400.0,20.1914,20.2104,20.1914,20.1914,83400.0
2011-04-04 15:20:00,31.99,32.01,31.97,32.0,77900.0,20.1914,20.2041,20.1788,20.1978,77900.0
2011-04-04 15:30:00,32.0,32.01,31.95,31.96,76200.0,20.1978,20.2041,20.1662,20.1725,76200.0
2011-04-04 15:40:00,31.96,32.03,31.96,32.02,109600.0,20.1725,20.2167,20.1725,20.2104,109600.0
2011-04-04 15:50:00,32.03,32.07,32.01,32.07,219500.0,20.2167,20.2419,20.2041,20.2419,219500.0
2011-04-05 09:30:00,31.99,32.09,31.9,31.93,104100.0,20.1914,20.2546,20.1346,20.1536,104100.0
2011-04-05 09:40:00,31.94,31.97,31.81,31.84,79600.0,20.1599,20.1788,20.0778,20.0968,79600.0
2011-04-05 09:50:00,31.84,31.88,31.74,31.77,65800.0,20.0968,20.122,20.0337,20.0526,65800.0
2011-04-05 10:00:00,31.76,31.84,31.62,31.82,83100.0,20.0463,20.0968,19.9579,20.0841,83100.0
2011-04-05 10:10:00,31.82,31.84,31.77,31.79,53900.0,20.0841,20.0968,20.0526,20.0652,53900.0
2011-04-05 10:20:00,31.78,31.94,31.78,31.93,62300.0,20.0589,20.1599,20.0589,20.1536,62300.0
2011-04-05 10:30:00,31.92,31.93,31.83,31.85,71400.0,20.1473,20.1536,20.0905,20.1031,71400.0
2011-04-05 10:40:00,31.84,32.02,31.84,31.97,147700.0,20.0968,20.2104,20.0968,20.1788,147700.0
2011-04-05 10:50:00,31.98,32.02,31.95,32.01,51000.0,20.1851,20.2104,20.1662,20.2041,51000.0
2011-04-05 11:00:00,32.01,32.05,32.01,32.04,33600.0,20.2041,20.2293,20.2041,20.223,33600.0
2011-04-05 11:10:00,32.05,32.08,32.02,32.05,37900.0,20.2293,20.2483,20.2104,20.2293,37900.0
2011-04-05 11:20:00,32.04,32.1,32.04,32.08,36300.0,20.223,20.2609,20.223,20.2483,36300.0
2011-04-05 11:30:00,32.09,32.09,32.01,32.07,46800.0,20.2546,20.2546,20.2041,20.2419,46800.0
2011-04-05 11:40:00,32.06,32.11,32.01,32.01,61600.0,20.2356,20.2672,20.2041,20.2041,61600.0
2011-04-05 11:50:00,32.01,32.12,31.99,32.11,49100.0,20.2041,20.2735,20.1914,20.2672,49100.0
2011-04-05 12:00:00,32.11,32.11,32.02,32.03,37400.0,20.2672,20.2672,20.2104,20.2167,37400.0
2011-04-05 12:10:00,32.03,32.06,32.01,32.01,25700.0,20.2167,20.2356,20.2041,20.2041,25700.0
2011-04-05 12:20:00,32.01,32.01,31.98,31.99,34500.0,20.2041,20.2041,20.1851,20.1914,34500.0
2011-04-05 12:30:00,32.0,32.03,31.96,32.0,25100.0,20.1978,20.2167,20.1725,20.1978,25100.0
2011-04-05 12:40:00,31.99,32.05,31.96,32.05,42500.0,20.1914,20.2293,20.1725,20.2293,42500.0
2011-04-05 12:50:00,32.04,32.08,32.02,32.04,58000.0,20.223,20.2483,20.2104,20.223,58000.0
2011-04-05 13:00:00,32.04,32.1,32.02,32.09,24900.0,20.223,20.2609,20.2104,20.2546,24900.0
2011-04-05 13:10:00,32.1,32.13,32.09,32.1,48300.0,20.2609,20.2798,20.2546,20.2609,48300.0
2011-04-05 13:20:00,32.1,32.11,32.09,32.11,36000.0,20.2609,20.2672,20.2546,20.2672,36000.0
2011-04-05 13:30:00,32.1,32.13,32.09,32.12,50300.0,20.2609,20.2798,20.2546,20.2735,50300.0
2011-04-05 13:40:00,32.12,32.14,32.12,32.14,16600.0,20.2735,20.2861,20.2735,20.2861,16600.0
2011-04-05 13:50:00,32.14,32.14,32.1,32.11,25700.0,20.2861,20.2861,20.2609,20.2672,25700.0
2011-04-05 14:00:00,32.12,32.13,32.03,32.06,64500.0,20.2735,20.2798,20.2167,20.2356,64500.0
2011-04-05 14:10:00,32.06,32.06,32.01,32.02,53000.0,20.2356,20.2356,20.2041,20.2104,53000.0
2011-04-05 14:20:00,32.01,32.02,31.96,31.97,55100.0,20.2041,20.2104,20.1725,20.1788,55100.0
2011-04-05 14:30:00,31.98,32.01,31.97,32.0,35200.0,20.1851,20.2041,20.1788,20.1978,35200.0
2011-04-05 14:40:00,32.01,32.04,31.97,32.04,39000.0,20.2041,20.223,20.1788,20.223,39000.0
2011-04-05 14:50:00,32.04,32.06,31.98,32.03,38900.0,20.223,20.2356,20.1851,20.2167,38900.0
2011-04-05 15:00:00,32.02,32.02,31.94,31.94,51400.0,20.2104,20.2104,20.1599,20.1599,51400.0
2011-04-05 15:10:00,31.93,31.94,31.9,31.92,72600.0,20.1536,20.1599,20.1346,20.1473,72600.0
2011-04-05 15:20:00,31.92,31.94,31.89,31.93,54100.0,20.1473,20.1599,20.1283,20.1536,54100.0
2011-04-05 15:30:00,31.92,31.94,31.85,31.94,77600.0,20.1473,20.1599,20.1031,20.1599,77600.0
2011-04-05 15:40:00,31.94,31.99,31.93,31.98,58000.0,20.1599,20.1914,20.1536,20.1851,58000.0
2011-04-05 15:50:00,31.98,31.98,31.94,31.96,124300.0,20.1851,20.1851,20.1599,20.1725,124300.0
2011-04-06 09:30:00,32.2,32.21,32.05,32.11,91900.0,20.324,20.3303,20.2293,20.2672,91900.0
2011-04-06 09:40:00,32.11,32.23,32.11,32.11,54600.0,20.2672,20.3429,20.2672,20.2672,54600.0
2011-04-06 09:50:00,32.12,32.12,31.97,32.02,72700.0,20.2735,20.2735,20.1788,20.2104,72700.0
2011-04-06 10:00:00,32.01,32.07,31.97,32.02,31600.0,20.2041,20.2419,20.1788,20.2104,31600.0
2011-04-06 10:10:00,32.01,32.01,31.86,31.91,64300.0,20.2041,20.2041,20.1094,20.141,64300.0
2011-04-06 10:20:00,31.91,31.99,31.88,31.96,57000.0,20.141,20.1914,20.122,20.1725,57000.0
2011-04-06 10:30:00,31.96,32.04,31.92,32.02,45200.0,20.1725,20.223,20.1473,20.2104,45200.0
2011-04-06 10:40:00,32.02,32.08,32.01,32.06,30200.0,20.2104,20.2483,20.2041,20.2356,30200.0
2011-04-06 10:50:00,32.05,32.06,31.98,32.04,32200.0,20.2293,20.2356,20.1851,20.223,32200.0
2011-04-06 11:00:00,32.04,32.04,31.91,31.91,100000.0,20.223,20.223,20.141,20.141,100000.0
2011-04-06 11:10:00,31.9,32.0,31.89,31.98,40200.0,20.1346,20.1978,20.1283,20.1851,40200.0
2011-04-06 11:20:00,31.98,32.05,31.95,31.96,44700.0,20.1851,20.2293,20.1662,20.1725,44700.0
2011-04-06 11:30:00,31.97,32.01,31.93,31.95,50600.0,20.1788,20.2041,20.1536,20.1662,50600.0
2011-04-06 11:40:00,31.94,31.99,31.93,31.99,32500.0,20.1599,20.1914,20.1536,20.1914,32500.0
2011-04-06 11:50:00,31.99,32.02,31.89,31.9,47500.0,20.1914,20.2104,20.1283,20.1346,47500.0
2011-04-06 12:00:00,31.9,31.97,31.86,31.94,65100.0,20.1346,20.1788,20.1094,20.1599,65100.0
2011-04-06 12:10:00,31.94,31.95,31.89,31.9,23900.0,20.1599,20.1662,20.1283,20.1346,23900.0
2011-04-06 12:20:00,31.91,31.99,31.91,31.98,30300.0,20.141,20.1914,20.141,20.1851,30300.0
2011-04-06 12:30:00,31.98,32.03,31.97,32.02,43600.0,20.1851,20.2167,20.1788,20.2104,43600.0
2011-04-06 12:40:00,32.02,32.03,31.94,31.94,26000.0,20.2104,20.2167,20.1599,20.1599,26000.0
2011-04-06 12:50:00,31.95,31.97,31.9,31.91,92900.0,20.1662,20.1788,20.1346,20.141,92900.0
2011-04-06 13:00:00,31.91,31.93,31.9,31.92,49800.0,20.141,20.1536,20.1346,20.1473,49800.0
2011-04-06 13:10:00,31.91,31.96,31.91,31.95,25100.0,20.141,20.1725,20.141,20.1662,25100.0
2011-04-06 13:20:00,31.95,32.01,31.95,32.0,25100.0,20.1662,20.2041,20.1662,20.1978,25100.0
2011-04-06 13:30:00,32.0,32.03,31.99,32.01,67900.0,20.1978,20.2167,20.1914,20.2041,67900.0
2011-04-06 13:40:00,32.01,32.02,32.0,32.0,25400.0,20.2041,20.2104,20.1978,20.1978,25400.0
2011-04-06 13:50:00,32.01,32.05,32.01,32.04,21100.0,20.2041,20.2293,20.2041,20.223,21100.0
2011-04-06 14:00:00,32.04,32.07,32.04,32.07,32800.0,20.223,20.2419,20.223,20.2419,32800.0
2011-04-06 14:10:00,32.07,32.07,32.03,32.03,29300.0,20.2419,20.2419,20.2167,20.2167,29300.0
2011-04-06 14:20:00,32.03,32.03,32.0,32.0,11400.0,20.2167,20.2167,20.1978,20.1978,11400.0
2011-04-06 14:30:00,32.01,32.04,32.01,32.03,22300.0,20.2041,20.223,20.2041,20.2167,22300.0
2011-04-06 14:40:00,32.03,32.06,32.01,32.05,18300.0,20.2167,20.2356,20.2041,20.2293,18300.0
2011-04-06 14:50:00,32.06,32.06,31.99,32.0,77200.0,20.2356,20.2356,20.1914,20.1978,77200.0
2011-04-06 15:00:00,32.0,32.02,31.99,32.0,60300.0,20.1978,20.2104,20.1914,20.1978,60300.0
2011-04-06 15:10:00,32.01,32.02,32.0,32.01,32100.0,20.2041,20.2104,20.1978,20.2041,32100.0
2011-04-06 15:20:00,32.01,32.02,31.99,32.0,31900.0,20.2041,20.2104,20.1914,20.1978,31900.0
2011-04-06 15:30:00,32.0,32.03,32.0,32.02,58600.0,20.1978,20.2167,20.1978,20.2104,58600.0
2011-04-06 15:40:00,32.03,32.1,32.03,32.1,118700.0,20.2167,20.2609,20.2167,20.2609,118700.0
2011-04-06 15:50:00,32.09,32.12,32.08,32.11,189200.0,20.2546,20.2735,20.2483,20.2672,189200.0
2011-04-07 09:30:00,32.14,32.22,32.08,32.13,128300.0,20.2861,20.3366,20.2483,20.2798,128300.0
2011-04-07 09:40:00,32.13,32.21,32.1,32.17,79800.0,20.2798,20.3303,20.2609,20.3051,79800.0
2011-04-07 09:50:00,32.17,32.25,32.15,32.25,89100.0,20.3051,20.3556,20.2924,20.3556,89100.0
2011-04-07 10:00:00,32.24,32.3,32.19,32.27,96000.0,20.3492,20.3871,20.3177,20.3682,96000.0
2011-04-07 10:10:00,32.27,32.31,32.25,32.26,85400.0,20.3682,20.3934,20.3556,20.3619,85400.0
2011-04-07 10:20:00,32.27,32.32,32.26,32.3,54000.0,20.3682,20.3997,20.3619,20.3871,54000.0
2011-04-07 10:30:00,32.3,32.32,32.11,32.19,123400.0,20.3871,20.3997,20.2672,20.3177,123400.0
2011-04-07 10:40:00,32.19,32.2,32.03,32.2,153800.0,20.3177,20.324,20.2167,20.324,153800.0
2011-04-07 10:50:00,32.19,32.27,32.16,32.25,64000.0,20.3177,20.3682,20.2987,20.3556,64000.0
2011-04-07 11:00:00,32.25,32.28,32.21,32.22,41800.0,20.3556,20.3745,20.3303,20.3366,41800.0
2011-04-07 11:10:00,32.22,32.27,32.2,32.23,50900.0,20.3366,20.3682,20.324,20.3429,50900.0
2011-04-07 11:20:00,32.23,32.3,32.21,32.28,54300.0,20.3429,20.3871,20.3303,20.3745,54300.0
2011-04-07 11:30:00,32.28,32.28,32.14,32.24,102200.0,20.3745,20.3745,20.2861,20.3492,102200.0
2011-04-07 11:40:00,32.24,32.26,32.18,32.26,57700.0,20.3492,20.3619,20.3114,20.3619,57700.0
2011-04-07 11:50:00,32.26,32.32,32.21,32.32,54300.0,20.3619,20.3997,20.3303,20.3997,54300.0
2011-04-07 12:00:00,32.31,32.38,32.25,32.37,107700.0,20.3934,20.4376,20.3556,20.4313,107700.0
2011-04-07 12:10:00,32.37,32.4,32.32,32.33,109100.0,20.4313,20.4502,20.3997,20.406,109100.0
2011-04-07 12:20:00,32.33,32.36,32.32,32.32,35000.0,20.406,20.425,20.3997,20.3997,35000.0
2011-04-07 12:30:00,32.32,32.44,32.29,32.43,85800.0,20.3997,20.4755,20.3808,20.4692,85800.0
2011-04-07 12:40:00,32.42,32.43,32.34,32.34,64400.0,20.4629,20.4692,20.4124,20.4124,64400.0
2011-04-07 12:50:00,32.35,32.37,32.33,32.35,21200.0,20.4187,20.4313,20.406,20.4187,21200.0
2011-04-07 13:00:00,32.36,32.37,32.31,32.32,41200.0,20.425,20.4313,20.3934,20.3997,41200.0
2011-04-07 13:10:00,32.32,32.33,32.22,32.22,37700.0,20.3997,20.406,20.3366,20.3366,37700.0
2011-04-07 13:20:00,32.22,32.23,32.18,32.21,39400.0,20.3366,20.3429,20.3114,20.3303,39400.0
2011-04-07 13:30:00,32.2,32.23,32.15,32.22,83500.0,20.324,20.3429,20.2924,20.3366,83500.0
2011-04-07 13:40:00,32.22,32.22,32.13,32.17,64100.0,20.3366,20.3366,20.2798,20.3051,64100.0
2011-04-07 13:50:00,32.17,32.23,32.17,32.19,37000.0,20.3051,20.3429,20.3051,20.3177,37000.0
2011-04-07 14:00:00,32.18,32.23,32.17,32.18,18800.0,20.3114,20.3429,20.3051,20.3114,18800.0
2011-04-07 14:10:00,32.19,32.21,32.16,32.21,36100.0,20.3177,20.3303,20.2987,20.3303,36100.0
2011-04-07 14:20:00,32.22,32.24,32.18,32.22,50700.0,20.3366,20.3492,20.3114,20.3366,50700.0
2011-04-07 14:30:00,32.22,32.25,32.2,32.24,37300.0,20.3366,20.3556,20.324,20.3492,37300.0
2011-04-07 14:40:00,32.23,32.25,32.2,32.21,35200.0,20.3429,20.3556,20.324,20.3303,35200.0
2011-04-07 14:50:00,32.2,32.26,32.2,32.24,25800.0,20.324,20.3619,20.324,20.3492,25800.0
2011-04-07 15:00:00,32.25,32.25,32.15,32.18,70000.0,20.3556,20.3556,20.2924,20.3114,70000.0
2011-04-07 15:10:00,32.17,32.25,32.16,32.24,77200.0,20.3051,20.3556,20.2987,20.3492,77200.0
2011-04-07 15:20:00,32.23,32.25,32.16,32.18,61500.0,20.3429,20.3556,20.2987,20.3114,61500.0
2011-04-07 15:30:00,32.19,32.24,32.18,32.24,78300.0,20.3177,20.3492,20.3114,20.3492,78300.0
2011-04-07 15:40:00,32.24,32.25,32.2,32.21,80500.0,20.3492,20.3556,20.324,20.3303,80500.0
2011-04-07 15:50:00,32.21,32.24,32.18,32.2,217700.0,20.3303,20.3492,20.3114,20.324,217700.0
2011-04-08 09:30:00,32.28,32.35,32.1,32.1,73400.0,20.3745,20.4187,20.2609,20.2609,73400.0
2011-04-08 09:40:00,32.1,32.15,32.04,32.08,60400.0,20.2609,20.2924,20.223,20.2483,60400.0
2011-04-08 09:50:00,32.07,32.09,31.96,32.09,61500.0,20.2419,20.2546,20.1725,20.2546,61500.0
2011-04-08 10:00:00,32.09,32.13,31.95,31.96,51300.0,20.2546,20.2798,20.1662,20.1725,51300.0
2011-04-08 10:10:00,31.97,32.08,31.94,31.96,43900.0,20.1788,20.2483,20.1599,20.1725,43900.0
2011-04-08 10:20:00,31.96,32.0,31.86,31.94,53400.0,20.1725,20.1978,20.1094,20.1599,53400.0
2011-04-08 10:30:00,31.93,32.02,31.92,32.0,35800.0,20.1536,20.2104,20.1473,20.1978,35800.0
2011-04-08 10:40:00,32.02,32.02,31.91,31.92,76200.0,20.2104,20.2104,20.141,20.1473,76200.0
2011-04-08 10:50:00,31.93,31.96,31.91,31.92,42800.0,20.1536,20.1725,20.141,20.1473,42800.0
2011-04-08 11:00:00,31.92,31.96,31.9,31.94,59000.0,20.1473,20.1725,20.1346,20.1599,59000.0
2011-04-08 11:10:00,31.93,32.0,31.91,31.95,55800.0,20.1536,20.1978,20.141,20.1662,55800.0
2011-04-08 11:20:00,31.95,31.96,31.89,31.9,27900.0,20.1662,20.1725,20.1283,20.1346,27900.0
2011-04-08 11:30:00,31.91,32.04,31.9,32.02,34600.0,20.141,20.223,20.1346,20.2104,34600.0
2011-04-08 11:40:00,32.02,32.06,32.01,32.04,26500.0,20.2104,20.2356,20.2041,20.223,26500.0
2011-04-08 11:50:00,32.04,32.04,32.01,32.03,19100.0,20.223,20.223,20.2041,20.2167,19100.0
2011-04-08 12:00:00,32.02,32.02,31.95,31.95,59000.0,20.2104,20.2104,20.1662,20.1662,59000.0
2011-04-08 12:10:00,31.95,32.03,31.95,32.03,14200.0,20.1662,20.2167,20.1662,20.2167,14200.0
2011-04-08 12:20:00,32.03,32.03,31.99,32.02,10400.0,20.2167,20.2167,20.1914,20.2104,10400.0
2011-04-08 12:30:00,32.01,32.08,32.0,32.06,19000.0,20.2041,20.2483,20.1978,20.2356,19000.0
2011-04-08 12:40:00,32.06,32.08,32.04,32.05,14000.0,20.2356,20.2483,20.223,20.2293,14000.0
2011-04-08 12:50:00,32.04,32.06,31.97,31.98,21600.0,20.223,20.2356,20.1788,20.1851,21600.0
2011-04-08 13:00:00,31.98,32.0,31.96,31.99,12200.0,20.1851,20.1978,20.1725,20.1914,12200.0
2011-04-08 13:10:00,32.0,32.0,31.95,31.97,21700.0,20.1978,20.1978,20.1662,20.1788,21700.0
2011-04-08 13:20:00,31.98,32.05,31.98,31.99,20300.0,20.1851,20.2293,20.1851,20.1914,20300.0
2011-04-08 13:30:00,31.99,32.01,31.94,31.99,26300.0,20.1914,20.2041,20.1599,20.1914,26300.0
2011-04-08 13:40:00,31.98,31.99,31.94,31.95,27700.0,20.1851,20.1914,20.1599,20.1662,27700.0
2011-04-08 13:50:00,31.95,31.97,31.92,31.93,35600.0,20.1662,20.1788,20.1473,20.1536,35600.0
2011-04-08 14:00:00,31.93,31.97,31.93,31.97,11700.0,20.1536,20.1788,20.1536,20.1788,11700.0
2011-04-08 14:10:00,31.97,31.97,31.89,31.92,43200.0,20.1788,20.1788,20.1283,20.1473,43200.0
2011-04-08 14:20:00,31.92,31.93,31.85,31.88,43900.0,20.1473,20.1536,20.1031,20.122,43900.0
2011-04-08 14:30:00,31.88,31.89,31.81,31.85,50200.0,20.122,20.1283,20.0778,20.1031,50200.0
2011-04-08 14:40:00,31.84,31.85,31.76,31.76,50600.0,20.0968,20.1031,20.0463,20.0463,50600.0
2011-04-08 14:50:00,31.76,31.8,31.7,31.72,116800.0,20.0463,20.0715,20.0084,20.021,116800.0
2011-04-08 15:00:00,31.71,31.83,31.69,31.82,62400.0,20.0147,20.0905,20.0021,20.0841,62400.0
2011-04-08 15:10:00,31.81,31.84,31.81,31.84,31100.0,20.0778,20.0968,20.0778,20.0968,31100.0
2011-04-08 15:20:00,31.85,31.87,31.78,31.82,39600.0,20.1031,20.1157,20.0589,20.0841,39600.0
2011-04-08 15:30:00,31.82,31.89,31.81,31.83,61000.0,20.0841,20.1283,20.0778,20.0905,61000.0
2011-04-08 15:40:00,31.84,31.93,31.83,31.92,71700.0,20.0968,20.1536,20.0905,20.1473,71700.0
2011-04-08 15:50:00,31.92,31.99,31.91,31.97,240100.0,20.1473,20.1914,20.141,20.1788,240100.0
2011-04-11 09:30:00,32.06,32.33,32.02,32.25,102800.0,20.2356,20.406,20.2104,20.3556,102800.0
2011-04-11 09:40:00,32.24,32.35,32.19,32.35,140100.0,20.3492,20.4187,20.3177,20.4187,140100.0
2011-04-11 09:50:00,32.35,32.39,32.26,32.37,77000.0,20.4187,20.4439,20.3619,20.4313,77000.0
2011-04-11 10:00:00,32.36,32.41,32.32,32.37,106000.0,20.425,20.4565,20.3997,20.4313,106000.0
2011-04-11 10:10:00,32.37,32.41,32.26,32.28,84000.0,20.4313,20.4565,20.3619,20.3745,84000.0
2011-04-11 10:20:00,32.28,32.35,32.27,32.33,60700.0,20.3745,20.4187,20.3682,20.406,60700.0
2011-04-11 10:30:00,32.33,32.42,32.27,32.41,73900.0,20.406,20.4629,20.3682,20.4565,73900.0
2011-04-11 10:40:00,32.41,32.46,32.37,32.44,28900.0,20.4565,20.4881,20.4313,20.4755,28900.0
2011-04-11 10:50:00,32.45,32.46,32.41,32.41,22900.0,20.4818,20.4881,20.4565,20.4565,22900.0
2011-04-11 11:00:00,32.41,32.41,32.35,32.38,13500.0,20.4565,20.4565,20.4187,20.4376,13500.0
2011-04-11 11:10:00,32.38,32.44,32.33,32.42,28700.0,20.4376,20.4755,20.406,20.4629,28700.0
2011-04-11 11:20:00,32.41,32.41,32.33,32.36,25100.0,20.4565,20.4565,20.406,20.425,25100.0
2011-04-11 11:30:00,32.36,32.36,32.29,32.34,28700.0,20.425,20.425,20.3808,20.4124,28700.0
2011-04-11 11:40:00,32.34,32.37,32.33,32.37,23100.0,20.4124,20.4313,20.406,20.4313,23100.0
2011-04-11 11:50:00,32.36,32.39,32.32,32.33,31500.0,20.425,20.4439,20.3997,20.406,31500.0
2011-04-11 12:00:00,32.33,32.34,32.3,32.33,38400.0,20.406,20.4124,20.3871,20.406,38400.0
2011-04-11 12:10:00,32.32,32.37,32.32,32.34,16100.0,20.3997,20.4313,20.3997,20.4124,16100.0
2011-04-11 12:20:00,32.34,32.41,32.33,32.4,21300.0,20.4124,20.4565,20.406,20.4502,21300.0
2011-04-11 12:30:00,32.4,32.4,32.31,32.32,22100.0,20.4502,20.4502,20.3934,20.3997,22100.0
2011-04-11 12:40:00,32.32,32.36,32.25,32.33,44200.0,20.3997,20.425,20.3556,20.406,44200.0
2011-04-11 12:50:00,32.33,32.34,32.25,32.25,30900.0,20.406,20.4124,20.3556,20.3556,30900.0
2011-04-11 13:00:00,32.25,32.29,32.19,32.29,37500.0,20.3556,20.3808,20.3177,20.3808,37500.0
2011-04-11 13:10:00,32.29,32.29,32.2,32.23,21600.0,20.3808,20.3808,20.324,20.3429,21600.0
2011-04-11 13:20:00,32.24,32.3,32.24,32.29,18800.0,20.3492,20.3871,20.3492,20.3808,18800.0
2011-04-11 13:30:00,32.28,32.29,32.23,32.24,11000.0,20.3745,20.3808,20.3429,20.3492,11000.0
2011-04-11 13:40:00,32.24,32.27,32.2,32.2,12800.0,20.3492,20.3682,20.324,20.324,12800.0
2011-04-11 13:50:00,32.2,32.26,32.18,32.25,16400.0,20.324,20.3619,20.3114,20.3556,16400.0
2011-04-11 14:00:00,32.25,32.3,32.25,32.28,17900.0,20.3556,20.3871,20.3556,20.3745,17900.0
2011-04-11 14:10:00,32.29,32.3,32.27,32.29,19500.0,20.3808,20.3871,20.3682,20.3808,19500.0
2011-04-11 14:20:00,32.3,32.32,32.29,32.32,29200.0,20.3871,20.3997,20.3808,20.3997,29200.0
2011-04-11 14:30:00,32.31,32.33,32.26,32.28,30400.0,20.3934,20.406,20.3619,20.3745,30400.0
2011-04-11 14:40:00,32.27,32.32,32.27,32.29,33900.0,20.3682,20.3997,20.3682,20.3808,33900.0
2011-04-11 14:50:00,32.3,32.33,32.27,32.28,34400.0,20.3871,20.406,20.3682,20.3745,34400.0
2011-04-11 15:00:00,32.28,32.3,32.25,32.29,80500.0,20.3745,20.3871,20.3556,20.3808,80500.0
2011-04-11 15:10:00,32.29,32.33,32.26,32.3,61900.0,20.3808,20.406,20.3619,20.3871,61900.0
2011-04-11 15:20:00,32.31,32.33,32.29,32.3,37700.0,20.3934,20.406,20.3808,20.3871,37700.0
2011-04-11 15:30:00,32.3,32.32,32.25,32.26,65600.0,20.3871,20.3997,20.3556,20.3619,65600.0
2011-04-11 15:40:00,32.27,32.32,32.25,32.32,115100.0,20.3682,20.3997,20.3556,20.3997,115100.0
2011-04-11 15:50:00,32.32,32.34,32.29,32.31,117600.0,20.3997,20.4124,20.3808,20.3934,117600.0
2011-04-12 09:30:00,32.12,32.2,32.02,32.17,77100.0,20.2735,20.324,20.2104,20.3051,77100.0
2011-04-12 09:40:00,32.18,32.21,32.11,32.13,53900.0,20.3114,20.3303,20.2672,20.2798,53900.0
2011-04-12 09:50:00,32.14,32.16,32.1,32.13,66000.0,20.2861,20.2987,20.2609,20.2798,66000.0
2011-04-12 10:00:00,32.13,32.25,32.09,32.15,89400.0,20.2798,20.3556,20.2546,20.2924,89400.0
2011-04-12 10:10:00,32.15,32.18,32.1,32.13,53600.0,20.2924,20.3114,20.2609,20.2798,53600.0
2011-04-12 10:20:00,32.13,32.25,32.11,32.24,50200.0,20.2798,20.3556,20.2672,20.3492,50200.0
2011-04-12 10:30:00,32.24,32.25,32.19,32.21,33600.0,20.3492,20.3556,20.3177,20.3303,33600.0
2011-04-12 10:40:00,32.21,32.23,32.13,32.14,36000.0,20.3303,20.3429,20.2798,20.2861,36000.0
2011-04-12 10:50:00,32.15,32.21,32.15,32.2,84200.0,20.2924,20.3303,20.2924,20.324,84200.0
2011-04-12 11:00:00,32.19,32.22,32.15,32.17,56000.0,20.3177,20.3366,20.2924,20.3051,56000.0
2011-04-12 11:10:00,32.17,32.25,32.17,32.24,43800.0,20.3051,20.3556,20.3051,20.3492,43800.0
2011-04-12 11:20:00,32.23,32.24,32.18,32.2,23600.0,20.3429,20.3492,20.3114,20.324,23600.0
2011-04-12 11:30:00,32.2,32.2,32.15,32.2,30200.0,20.324,20.324,20.2924,20.324,30200.0
2011-04-12 11:40:00,32.19,32.2,32.16,32.18,23600.0,20.3177,20.324,20.2987,20.3114,23600.0
2011-04-12 11:50:00,32.18,32.19,32.15,32.18,33700.0,20.3114,20.3177,20.2924,20.3114,33700.0
2011-04-12 12:00:00,32.19,32.19,32.15,32.15,24900.0,20.3177,20.3177,20.2924,20.2924,24900.0
2011-04-12 12:10:00,32.15,32.22,32.13,32.21,23000.0,20.2924,20.3366,20.2798,20.3303,23000.0
2011-04-12 12:20:00,32.22,32.25,32.22,32.25,53800.0,20.3366,20.3556,20.3366,20.3556,53800.0
2011-04-12 12:30:00,32.25,32.26,32.21,32.23,36800.0,20.3556,20.3619,20.3303,20.3429,36800.0
2011-04-12 12:40:00,32.23,32.3,32.23,32.29,30700.0,20.3429,20.3871,20.3429,20.3808,30700.0
2011-04-12 12:50:00,32.29,32.3,32.21,32.22,8300.0,20.3808,20.3871,20.3303,20.3366,8300.0
2011-04-12 13:00:00,32.22,32.23,32.17,32.19,29200.0,20.3366,20.3429,20.3051,20.3177,29200.0
2011-04-12 13:10:00,32.19,32.21,32.18,32.19,66900.0,20.3177,20.3303,20.3114,20.3177,66900.0
2011-04-12 13:20:00,32.2,32.26,32.19,32.26,21200.0,20.324,20.3619,20.3177,20.3619,21200.0
2011-04-12 13:30:00,32.26,32.29,32.19,32.2,61200.0,20.3619,20.3808,20.3177,20.324,61200.0
2011-04-12 13:40:00,32.2,32.3,32.18,32.29,47300.0,20.324,20.3871,20.3114,20.3808,47300.0
2011-04-12 13:50:00,32.29,32.32,32.25,32.26,22200.0,20.3808,20.3997,20.3556,20.3619,22200.0
2011-04-12 14:00:00,32.25,32.3,32.21,32.27,38500.0,20.3556,20.3871,20.3303,20.3682,38500.0
2011-04-12 14:10:00,32.27,32.28,32.22,32.23,22600.0,20.3682,20.3745,20.3366,20.3429,22600.0
2011-04-12 14:20:00,32.23,32.26,32.22,32.22,22600.0,20.3429,20.3619,20.3366,20.3366,22600.0
2011-04-12 14:30:00,32.23,32.26,32.23,32.25,55700.0,20.3429,20.3619,20.3429,20.3556,55700.0
2011-04-12 14:40:00,32.25,32.25,32.22,32.24,51300.0,20.3556,20.3556,20.3366,20.3492,51300.0
2011-04-12 14:50:00,32.25,32.27,32.24,32.27,43600.0,20.3556,20.3682,20.3492,20.3682,43600.0
2011-04-12 15:00:00,32.27,32.28,32.24,32.25,30800.0,20.3682,20.3745,20.3492,20.3556,30800.0
2011-04-12 15:10:00,32.26,32.29,32.25,32.25,27100.0,20.3619,20.3808,20.3556,20.3556,27100.0
2011-04-12 15:20:00,32.25,32.26,32.19,32.22,93600.0,20.3556,20.3619,20.3177,20.3366,93600.0
2011-04-12 15:30:00,32.22,32.26,32.2,32.25,107300.0,20.3366,20.3619,20.324,20.3556,107300.0
2011-04-12 15:40:00,32.24,32.25,32.17,32.22,92300.0,20.3492,20.3556,20.3051,20.3366,92300.0
2011-04-12 15:50:00,32.22,32.27,32.22,32.27,158400.0,20.3366,20.3682,20.3366,20.3682,158400.0
2011-04-13 09:30:00,32.41,32.46,32.23,32.29,65700.0,20.4565,20.4881,20.3429,20.3808,65700.0
2011-04-13 09:40:00,32.29,32.37,32.28,32.32,40900.0,20.3808,20.4313,20.3745,20.3997,40900.0
2011-04-13 09:50:00,32.32,32.36,32.31,32.36,37300.0,20.3997,20.425,20.3934,20.425,37300.0
2011-04-13 10:00:00,32.35,32.37,32.23,32.3,49800.0,20.4187,20.4313,20.3429,20.3871,49800.0
2011-04-13 10:10:00,32.3,32.31,32.25,32.3,43100.0,20.3871,20.3934,20.3556,20.3871,43100.0
2011-04-13 10:20:00,32.29,32.4,32.28,32.38,26600.0,20.3808,20.4502,20.3745,20.4376,26600.0
2011-04-13 10:30:00,32.36,32.36,32.32,32.33,30600.0,20.425,20.425,20.3997,20.406,30600.0
2011-04-13 10:40:00,32.33,32.47,32.32,32.45,62500.0,20.406,20.4944,20.3997,20.4818,62500.0
2011-04-13 10:50:00,32.45,32.46,32.39,32.41,44700.0,20.4818,20.4881,20.4439,20.4565,44700.0
2011-04-13 11:00:00,32.42,32.43,32.36,32.37,35300.0,20.4629,20.4692,20.425,20.4313,35300.0
2011-04-13 11:10:00,32.36,32.36,32.28,32.31,17100.0,20.425,20.425,20.3745,20.3934,17100.0
2011-04-13 11:20:00,32.3,32.31,32.23,32.28,26600.0,20.3871,20.3934,20.3429,20.3745,26600.0
2011-04-13 11:30:00,32.27,32.34,32.24,32.26,38300.0,20.3682,20.4124,20.3492,20.3619,38300.0
2011-04-13 11:40:00,32.25,32.29,32.2,32.21,52700.0,20.3556,20.3808,20.324,20.3303,52700.0
2011-04-13 11:50:00,32.21,32.25,32.2,32.2,93700.0,20.3303,20.3556,20.324,20.324,93700.0
2011-04-13 12:00:00,32.2,32.25,32.19,32.25,69400.0,20.324,20.3556,20.3177,20.3556,69400.0
2011-04-13 12:10:00,32.25,32.31,32.24,32.26,62600.0,20.3556,20.3934,20.3492,20.3619,62600.0
2011-04-13 12:20:00,32.25,32.28,32.23,32.28,15700.0,20.3556,20.3745,20.3429,20.3745,15700.0
2011-04-13 12:30:00,32.28,32.28,32.17,32.2,70800.0,20.3745,20.3745,20.3051,20.324,70800.0
2011-04-13 12:40:00,32.2,32.22,32.14,32.22,32900.0,20.324,20.3366,20.2861,20.3366,32900.0
2011-04-13 12:50:00,32.22,32.25,32.21,32.24,19200.0,20.3366,20.3556,20.3303,20.3492,19200.0
2011-04-13 13:00:00,32.24,32.31,32.24,32.27,16500.0,20.3492,20.3934,20.3492,20.3682,16500.0
2011-04-13 13:10:00,32.27,32.3,32.25,32.27,30800.0,20.3682,20.3871,20.3556,20.3682,30800.0
2011-04-13 13:20:00,32.27,32.28,32.23,32.25,23600.0,20.3682,20.3745,20.3429,20.3556,23600.0
2011-04-13 13:30:00,32.24,32.27,32.23,32.24,19000.0,20.3492,20.3682,20.3429,20.3492,19000.0
2011-04-13 13:40:00,32.24,32.28,32.23,32.26,16700.0,20.3492,20.3745,20.3429,20.3619,16700.0
2011-04-13 13:50:00,32.26,32.26,32.2,32.23,37100.0,20.3619,20.3619,20.324,20.3429,37100.0
2011-04-13 14:00:00,32.23,32.3,32.22,32.3,72300.0,20.3429,20.3871,20.3366,20.3871,72300.0
2011-04-13 14:10:00,32.3,32.32,32.25,32.29,29600.0,20.3871,20.3997,20.3556,20.3808,29600.0
2011-04-13 14:20:00,32.28,32.37,32.28,32.33,32600.0,20.3745,20.4313,20.3745,20.406,32600.0
2011-04-13 14:30:00,32.33,32.37,32.31,32.33,21400.0,20.406,20.4313,20.3934,20.406,21400.0
2011-04-13 14:40:00,32.33,32.37,32.32,32.32,64400.0,20.406,20.4313,20.3997,20.3997,64400.0
2011-04-13 14:50:00,32.32,32.41,32.32,32.4,52500.0,20.3997,20.4565,20.3997,20.4502,52500.0
2011-04-13 15:00:00,32.41,32.46,32.38,32.39,71900.0,20.4565,20.4881,20.4376,20.4439,71900.0
2011-04-13 15:10:00,32.39,32.45,32.33,32.45,106300.0,20.4439,20.4818,20.406,20.4818,106300.0
2011-04-13 15:20:00,32.45,32.45,32.41,32.44,76400.0,20.4818,20.4818,20.4565,20.4755,76400.0
2011-04-13 15:30:00,32.43,32.44,32.38,32.42,81300.0,20.4692,20.4755,20.4376,20.4629,81300.0
2011-04-13 15:40:00,32.42,32.43,32.37,32.38,88500.0,20.4629,20.4692,20.4313,20.4376,88500.0
2011-04-13 15:50:00,32.38,32.39,32.34,32.34,114600.0,20.4376,20.4439,20.4124,20.4124,114600.0
2011-04-14 09:30:00,32.13,32.22,32.05,32.13,60900.0,20.2798,20.3366,20.2293,20.2798,60900.0
2011-04-14 09:40:00,32.13,32.16,31.92,31.95,52900.0,20.2798,20.2987,20.1473,20.1662,52900.0
2011-04-14 09:50:00,31.95,32.08,31.91,31.95,123000.0,20.1662,20.2483,20.141,20.1662,123000.0
2011-04-14 10:00:00,31.95,32.04,31.93,32.03,68000.0,20.1662,20.223,20.1536,20.2167,68000.0
2011-04-14 10:10:00,32.03,32.09,32.01,32.05,35900.0,20.2167,20.2546,20.2041,20.2293,35900.0
2011-04-14 10:20:00,32.05,32.25,32.05,32.24,40100.0,20.2293,20.3556,20.2293,20.3492,40100.0
2011-04-14 10:30:00,32.24,32.29,32.21,32.21,37600.0,20.3492,20.3808,20.3303,20.3303,37600.0
2011-04-14 10:40:00,32.2,32.21,32.13,32.2,19300.0,20.324,20.3303,20.2798,20.324,19300.0
2011-04-14 10:50:00,32.2,32.27,32.16,32.16,33400.0,20.324,20.3682,20.2987,20.2987,33400.0
2011-04-14 11:00:00,32.16,32.2,32.14,32.19,40600.0,20.2987,20.324,20.2861,20.3177,40600.0
2011-04-14 11:10:00,32.2,32.2,32.08,32.13,44900.0,20.324,20.324,20.2483,20.2798,44900.0
2011-04-14 11:20:00,32.13,32.14,32.05,32.08,31100.0,20.2798,20.2861,20.2293,20.2483,31100.0
2011-04-14 11:30:00,32.09,32.14,32.07,32.12,32400.0,20.2546,20.2861,20.2419,20.2735,32400.0
2011-04-14 11:40:00,32.12,32.14,32.08,32.13,44800.0,20.2735,20.2861,20.2483,20.2798,44800.0
2011-04-14 11:50:00,32.14,32.17,32.11,32.15,21900.0,20.2861,20.3051,20.2672,20.2924,21900.0
2011-04-14 12:00:00,32.16,32.19,32.14,32.17,46700.0,20.2987,20.3177,20.2861,20.3051,46700.0
2011-04-14 12:10:00,32.16,32.22,32.13,32.19,40600.0,20.2987,20.3366,20.2798,20.3177,40600.0
2011-04-14 12:20:00,32.19,32.24,32.19,32.24,18500.0,20.3177,20.3492,20.3177,20.3492,18500.0
2011-04-14 12:30:00,32.23,32.26,32.23,32.24,21300.0,20.3429,20.3619,20.3429,20.3492,21300.0
2011-04-14 12:40:00,32.24,32.28,32.23,32.27,12400.0,20.3492,20.3745,20.3429,20.3682,12400.0
2011-04-14 12:50:00,32.28,32.34,32.28,32.34,15600.0,20.3745,20.4124,20.3745,20.4124,15600.0
2011-04-14 13:00:00,32.33,32.36,32.27,32.27,22000.0,20.406,20.425,20.3682,20.3682,22000.0
2011-04-14 13:10:00,32.26,32.27,32.22,32.22,18400.0,20.3619,20.3682,20.3366,20.3366,18400.0
2011-04-14 13:20:00,32.22,32.23,32.17,32.22,27900.0,20.3366,20.3429,20.3051,20.3366,27900.0
2011-04-14 13:30:00,32.22,32.24,32.19,32.24,21600.0,20.3366,20.3492,20.3177,20.3492,21600.0
2011-04-14 13:40:00,32.24,32.24,32.2,32.24,28300.0,20.3492,20.3492,20.324,20.3492,28300.0
2011-04-14 13:50:00,32.24,32.27,32.23,32.23,36500.0,20.3492,20.3682,20.3429,20.3429,36500.0
2011-04-14 14:00:00,32.23,32.27,32.23,32.27,26900.0,20.3429,20.3682,20.3429,20.3682,26900.0
2011-04-14 14:10:00,32.26,32.31,32.26,32.3,26200.0,20.3619,20.3934,20.3619,20.3871,26200.0
2011-04-14 14:20:00,32.29,32.34,32.29,32.29,24800.0,20.3808,20.4124,20.3808,20.3808,24800.0
2011-04-14 14:30:00,32.29,32.34,32.28,32.28,27800.0,20.3808,20.4124,20.3745,20.3745,27800.0
2011-04-14 14:40:00,32.28,32.29,32.26,32.29,18000.0,20.3745,20.3808,20.3619,20.3808,18000.0
2011-04-14 14:50:00,32.3,32.38,32.3,32.33,44700.0,20.3871,20.4376,20.3871,20.406,44700.0
2011-04-14 15:00:00,32.33,32.41,32.33,32.39,39600.0,20.406,20.4565,20.406,20.4439,39600.0
2011-04-14 15:10:00,32.39,32.43,32.38,32.43,62700.0,20.4439,20.4692,20.4376,20.4692,62700.0
2011-04-14 15:20:00,32.42,32.43,32.39,32.39,60600.0,20.4629,20.4692,20.4439,20.4439,60600.0
2011-04-14 15:30:00,32.39,32.42,32.34,32.42,54600.0,20.4439,20.4629,20.4124,20.4629,54600.0
2011-04-14 15:40:00,32.42,32.42,32.36,32.39,93100.0,20.4629,20.4629,20.425,20.4439,93100.0
2011-04-14 15:50:00,32.39,32.43,32.37,32.4,126100.0,20.4439,20.4692,20.4313,20.4502,126100.0
2011-04-15 09:30:00,32.48,32.5,32.15,32.16,424700.0,20.5007,20.5133,20.2924,20.2987,424700.0
2011-04-15 09:40:00,32.16,32.2,32.1,32.12,49200.0,20.2987,20.324,20.2609,20.2735,49200.0
2011-04-15 09:50:00,32.12,32.19,32.05,32.07,50000.0,20.2735,20.3177,20.2293,20.2419,50000.0
2011-04-15 10:00:00,32.07,32.23,32.07,32.14,55600.0,20.2419,20.3429,20.2419,20.2861,55600.0
2011-04-15 10:10:00,32.14,32.14,32.05,32.12,41800.0,20.2861,20.2861,20.2293,20.2735,41800.0
2011-04-15 10:20:00,32.12,32.16,32.09,32.16,47800.0,20.2735,20.2987,20.2546,20.2987,47800.0
2011-04-15 10:30:00,32.16,32.23,32.07,32.08,72900.0,20.2987,20.3429,20.2419,20.2483,72900.0
2011-04-15 10:40:00,32.08,32.14,32.07,32.1,68000.0,20.2483,20.2861,20.2419,20.2609,68000.0
2011-04-15 10:50:00,32.1,32.2,32.09,32.19,51300.0,20.2609,20.324,20.2546,20.3177,51300.0
2011-04-15 11:00:00,32.2,32.24,32.2,32.21,24700.0,20.324,20.3492,20.324,20.3303,24700.0
2011-04-15 11:10:00,32.21,32.21,32.15,32.15,32800.0,20.3303,20.3303,20.2924,20.2924,32800.0
2011-04-15 11:20:00,32.16,32.19,32.15,32.18,55500.0,20.2987,20.3177,20.2924,20.3114,55500.0
2011-04-15 11:30:00,32.19,32.19,32.09,32.11,44300.0,20.3177,20.3177,20.2546,20.2672,44300.0
2011-04-15 11:40:00,32.11,32.15,32.1,32.15,18200.0,20.2672,20.2924,20.2609,20.2924,18200.0
2011-04-15 11:50:00,32.15,32.15,32.11,32.14,22900.0,20.2924,20.2924,20.2672,20.2861,22900.0
2011-04-15 12:00:00,32.14,32.21,32.13,32.21,15600.0,20.2861,20.3303,20.2798,20.3303,15600.0
2011-04-15 12:10:00,32.22,32.3,32.2,32.27,41800.0,20.3366,20.3871,20.324,20.3682,41800.0
2011-04-15 12:20:00,32.27,32.29,32.26,32.28,21800.0,20.3682,20.3808,20.3619,20.3745,21800.0
2011-04-15 12:30:00,32.28,32.32,32.25,32.31,43200.0,20.3745,20.3997,20.3556,20.3934,43200.0
2011-04-15 12:40:00,32.32,32.38,32.29,32.37,27200.0,20.3997,20.4376,20.3808,20.4313,27200.0
2011-04-15 12:50:00,32.38,32.39,32.37,32.38,27000.0,20.4376,20.4439,20.4313,20.4376,27000.0
2011-04-15 13:00:00,32.38,32.42,32.38,32.42,18100.0,20.4376,20.4629,20.4376,20.4629,18100.0
2011-04-15 13:10:00,32.41,32.42,32.38,32.38,31200.0,20.4565,20.4629,20.4376,20.4376,31200.0
2011-04-15 13:20:00,32.39,32.39,32.34,32.34,21700.0,20.4439,20.4439,20.4124,20.4124,21700.0
2011-04-15 13:30:00,32.35,32.41,32.34,32.4,30700.0,20.4187,20.4565,20.4124,20.4502,30700.0
2011-04-15 13:40:00,32.41,32.43,32.4,32.43,16200.0,20.4565,20.4692,20.4502,20.4692,16200.0
2011-04-15 13:50:00,32.42,32.43,32.39,32.4,24400.0,20.4629,20.4692,20.4439,20.4502,24400.0
2011-04-15 14:00:00,32.4,32.42,32.38,32.4,18900.0,20.4502,20.4629,20.4376,20.4502,18900.0
2011-04-15 14:10:00,32.4,32.44,32.4,32.43,18200.0,20.4502,20.4755,20.4502,20.4692,18200.0
2011-04-15 14:20:00,32.44,32.45,32.43,32.44,20200.0,20.4755,20.4818,20.4692,20.4755,20200.0
2011-04-15 14:30:00,32.44,32.47,32.44,32.47,26300.0,20.4755,20.4944,20.4755,20.4944,26300.0
2011-04-15 14:40:00,32.47,32.48,32.44,32.45,33800.0,20.4944,20.5007,20.4755,20.4818,33800.0
2011-04-15 14:50:00,32.45,32.45,32.41,32.43,22900.0,20.4818,20.4818,20.4565,20.4692,22900.0
2011-04-15 15:00:00,32.42,32.44,32.38,32.39,18600.0,20.4629,20.4755,20.4376,20.4439,18600.0
2011-04-15 15:10:00,32.38,32.38,32.34,32.36,33900.0,20.4376,20.4376,20.4124,20.425,33900.0
2011-04-15 15:20:00,32.36,32.36,32.3,32.36,85200.0,20.425,20.425,20.3871,20.425,85200.0
2011-04-15 15:30:00,32.36,32.41,32.34,32.39,65000.0,20.425,20.4565,20.4124,20.4439,65000.0
2011-04-15 15:40:00,32.39,32.39,32.29,32.32,96300.0,20.4439,20.4439,20.3808,20.3997,96300.0
2011-04-15 15:50:00,32.33,32.4,32.32,32.39,119400.0,20.406,20.4502,20.3997,20.4439,119400.0
2011-04-18 09:30:00,32.03,32.04,31.8,31.82,108600.0,20.2167,20.223,20.0715,20.0841,108600.0
2011-04-18 09:40:00,31.82,31.94,31.74,31.86,87100.0,20.0841,20.1599,20.0337,20.1094,87100.0
2011-04-18 09:50:00,31.86,31.89,31.71,31.75,40700.0,20.1094,20.1283,20.0147,20.04,40700.0
2011-04-18 10:00:00,31.77,31.77,31.68,31.69,79600.0,20.0526,20.0526,19.9958,20.0021,79600.0
2011-04-18 10:10:00,31.69,31.82,31.68,31.8,72200.0,20.0021,20.0841,19.9958,20.0715,72200.0
2011-04-18 10:20:00,31.82,31.83,31.69,31.73,69200.0,20.0841,20.0905,20.0021,20.0273,69200.0
2011-04-18 10:30:00,31.73,31.81,31.73,31.76,63600.0,20.0273,20.0778,20.0273,20.0463,63600.0
2011-04-18 10:40:00,31.76,31.78,31.68,31.69,39900.0,20.0463,20.0589,19.9958,20.0021,39900.0
2011-04-18 10:50:00,31.68,31.71,31.63,31.64,56200.0,19.9958,20.0147,19.9642,19.9705,56200.0
2011-04-18 11:00:00,31.64,31.7,31.63,31.68,43200.0,19.9705,20.0084,19.9642,19.9958,43200.0
2011-04-18 11:10:00,31.68,31.73,31.66,31.68,46000.0,19.9958,20.0273,19.9832,19.9958,46000.0
2011-04-18 11:20:00,31.68,31.73,31.67,31.7,32100.0,19.9958,20.0273,19.9895,20.0084,32100.0
2011-04-18 11:30:00,31.7,31.77,31.67,31.75,34200.0,20.0084,20.0526,19.9895,20.04,34200.0
2011-04-18 11:40:00,31.74,31.74,31.67,31.7,40500.0,20.0337,20.0337,19.9895,20.0084,40500.0
2011-04-18 11:50:00,31.7,31.74,31.67,31.68,42300.0,20.0084,20.0337,19.9895,19.9958,42300.0
2011-04-18 12:00:00,31.67,31.74,31.64,31.73,35900.0,19.9895,20.0337,19.9705,20.0273,35900.0
2011-04-18 12:10:00,31.73,31.74,31.67,31.69,21000.0,20.0273,20.0337,19.9895,20.0021,21000.0
2011-04-18 12:20:00,31.69,31.69,31.63,31.69,35300.0,20.0021,20.0021,19.9642,20.0021,35300.0
2011-04-18 12:30:00,31.69,31.7,31.66,31.69,29500.0,20.0021,20.0084,19.9832,20.0021,29500.0
2011-04-18 12:40:00,31.7,31.7,31.68,31.69,18600.0,20.0084,20.0084,19.9958,20.0021,18600.0
2011-04-18 12:50:00,31.68,31.75,31.67,31.73,15500.0,19.9958,20.04,19.9895,20.0273,15500.0
2011-04-18 13:00:00,31.73,31.74,31.71,31.72,15400.0,20.0273,20.0337,20.0147,20.021,15400.0
2011-04-18 13:10:00,31.71,31.73,31.68,31.7,24800.0,20.0147,20.0273,19.9958,20.0084,24800.0
2011-04-18 13:20:00,31.71,31.74,31.7,31.72,20200.0,20.0147,20.0337,20.0084,20.021,20200.0
2011-04-18 13:30:00,31.71,31.77,31.71,31.77,18400.0,20.0147,20.0526,20.0147,20.0526,18400.0
2011-04-18 13:40:00,31.77,31.85,31.75,31.85,23700.0,20.0526,20.1031,20.04,20.1031,23700.0
2011-04-18 13:50:00,31.85,31.91,31.82,31.88,34200.0,20.1031,20.141,20.0841,20.122,34200.0
2011-04-18 14:00:00,31.89,31.89,31.83,31.86,36800.0,20.1283,20.1283,20.0905,20.1094,36800.0
2011-04-18 14:10:00,31.86,31.89,31.83,31.85,32500.0,20.1094,20.1283,20.0905,20.1031,32500.0
2011-04-18 14:20:00,31.84,31.85,31.8,31.82,37500.0,20.0968,20.1031,20.0715,20.0841,37500.0
2011-04-18 14:30:00,31.82,31.86,31.8,31.86,27300.0,20.0841,20.1094,20.0715,20.1094,27300.0
2011-04-18 14:40:00,31.86,31.88,31.81,31.84,97100.0,20.1094,20.122,20.0778,20.0968,97100.0
2011-04-18 14:50:00,31.84,31.89,31.83,31.85,36500.0,20.0968,20.1283,20.0905,20.1031,36500.0
2011-04-18 15:00:00,31.85,31.89,31.83,31.85,51100.0,20.1031,20.1283,20.0905,20.1031,51100.0
2011-04-18 15:10:00,31.86,31.98,31.86,31.96,54200.0,20.1094,20.1851,20.1094,20.1725,54200.0
2011-04-18 15:20:00,31.97,32.0,31.92,31.95,45200.0,20.1788,20.1978,20.1473,20.1662,45200.0
2011-04-18 15:30:00,31.95,32.0,31.88,31.9,95900.0,20.1662,20.1978,20.122,20.1346,95900.0
2011-04-18 15:40:00,31.89,31.91,31.83,31.89,102400.0,20.1283,20.141,20.0905,20.1283,102400.0
2011-04-18 15:50:00,31.89,31.98,31.87,31.96,230200.0,20.1283,20.1851,20.1157,20.1725,230200.0
2011-04-19 09:30:00,32.06,32.09,32.0,32.05,68900.0,20.2356,20.2546,20.1978,20.2293,68900.0
2011-04-19 09:40:00,32.06,32.08,31.99,32.01,61300.0,20.2356,20.2483,20.1914,20.2041,61300.0
2011-04-19 09:50:00,32.01,32.04,31.97,32.01,38100.0,20.2041,20.223,20.1788,20.2041,38100.0
2011-04-19 10:00:00,32.02,32.02,31.91,31.97,78500.0,20.2104,20.2104,20.141,20.1788,78500.0
2011-04-19 10:10:00,31.98,32.01,31.96,32.0,33000.0,20.1851,20.2041,20.1725,20.1978,33000.0
2011-04-19 10:20:00,31.99,32.02,31.97,31.97,22700.0,20.1914,20.2104,20.1788,20.1788,22700.0
2011-04-19 10:30:00,31.96,31.96,31.84,31.84,62800.0,20.1725,20.1725,20.0968,20.0968,62800.0
2011-04-19 10:40:00,31.85,31.9,31.83,31.89,46800.0,20.1031,20.1346,20.0905,20.1283,46800.0
2011-04-19 10:50:00,31.88,31.89,31.83,31.84,34000.0,20.122,20.1283,20.0905,20.0968,34000.0
2011-04-19 11:00:00,31.84,31.88,31.81,31.86,44100.0,20.0968,20.122,20.0778,20.1094,44100.0
2011-04-19 11:10:00,31.86,31.88,31.82,31.83,36700.0,20.1094,20.122,20.0841,20.0905,36700.0
2011-04-19 11:20:00,31.82,31.85,31.81,31.84,48100.0,20.0841,20.1031,20.0778,20.0968,48100.0
2011-04-19 11:30:00,31.83,31.92,31.83,31.9,28400.0,20.0905,20.1473,20.0905,20.1346,28400.0
2011-04-19 11:40:00,31.9,31.9,31.82,31.83,94300.0,20.1346,20.1346,20.0841,20.0905,94300.0
2011-04-19 11:50:00,31.83,31.84,31.81,31.82,55400.0,20.0905,20.0968,20.0778,20.0841,55400.0
2011-04-19 12:00:00,31.82,31.83,31.8,31.81,29100.0,20.0841,20.0905,20.0715,20.0778,29100.0
2011-04-19 12:10:00,31.8,31.86,31.8,31.86,30300.0,20.0715,20.1094,20.0715,20.1094,30300.0
2011-04-19 12:20:00,31.86,31.88,31.82,31.88,42800.0,20.1094,20.122,20.0841,20.122,42800.0
2011-04-19 12:30:00,31.88,31.89,31.85,31.87,28200.0,20.122,20.1283,20.1031,20.1157,28200.0
2011-04-19 12:40:00,31.86,31.87,31.84,31.85,43100.0,20.1094,20.1157,20.0968,20.1031,43100.0
2011-04-19 12:50:00,31.84,31.87,31.82,31.83,40900.0,20.0968,20.1157,20.0841,20.0905,40900.0
2011-04-19 13:00:00,31.83,31.88,31.82,31.86,44400.0,20.0905,20.122,20.0841,20.1094,44400.0
2011-04-19 13:10:00,31.86,31.92,31.85,31.91,39300.0,20.1094,20.1473,20.1031,20.141,39300.0
2011-04-19 13:20:00,31.92,31.98,31.89,31.91,75500.0,20.1473,20.1851,20.1283,20.141,75500.0
2011-04-19 13:30:00,31.91,31.94,31.9,31.94,32400.0,20.141,20.1599,20.1346,20.1599,32400.0
2011-04-19 13:40:00,31.94,31.99,31.94,31.99,30300.0,20.1599,20.1914,20.1599,20.1914,30300.0
2011-04-19 13:50:00,31.99,32.0,31.97,31.97,25300.0,20.1914,20.1978,20.1788,20.1788,25300.0
2011-04-19 14:00:00,31.97,31.98,31.93,31.95,31500.0,20.1788,20.1851,20.1536,20.1662,31500.0
2011-04-19 14:10:00,31.95,31.99,31.94,31.99,42000.0,20.1662,20.1914,20.1599,20.1914,42000.0
2011-04-19 14:20:00,31.98,31.99,31.95,31.97,44800.0,20.1851,20.1914,20.1662,20.1788,44800.0
2011-04-19 14:30:00,31.98,31.99,31.96,31.96,44400.0,20.1851,20.1914,20.1725,20.1725,44400.0
2011-04-19 14:40:00,31.97,32.0,31.96,31.96,44200.0,20.1788,20.1978,20.1725,20.1725,44200.0
2011-04-19 14:50:00,31.97,31.98,31.93,31.93,22200.0,20.1788,20.1851,20.1536,20.1536,22200.0
2011-04-19 15:00:00,31.94,31.99,31.93,31.96,85400.0,20.1599,20.1914,20.1536,20.1725,85400.0
2011-04-19 15:10:00,31.96,31.97,31.95,31.96,33900.0,20.1725,20.1788,20.1662,20.1725,33900.0
2011-04-19 15:20:00,31.95,31.96,31.92,31.93,46400.0,20.1662,20.1725,20.1473,20.1536,46400.0
2011-04-19 15:30:00,31.92,31.94,31.9,31.92,82600.0,20.1473,20.1599,20.1346,20.1473,82600.0
2011-04-19 15:40:00,31.92,31.94,31.9,31.9,91400.0,20.1473,20.1599,20.1346,20.1346,91400.0
2011-04-19 15:50:00,31.91,31.93,31.88,31.92,189500.0,20.141,20.1536,20.122,20.1473,189500.0
2011-04-20 09:30:00,32.29,32.49,32.29,32.39,90300.0,20.3808,20.507,20.3808,20.4439,90300.0
2011-04-20 09:40:00,32.39,32.44,32.37,32.44,49800.0,20.4439,20.4755,20.4313,20.4755,49800.0
2011-04-20 09:50:00,32.44,32.46,32.39,32.4,38200.0,20.4755,20.4881,20.4439,20.4502,38200.0
2011-04-20 10:00:00,32.4,32.48,32.39,32.45,50100.0,20.4502,20.5007,20.4439,20.4818,50100.0
2011-04-20 10:10:00,32.45,32.5,32.42,32.48,75600.0,20.4818,20.5133,20.4629,20.5007,75600.0
2011-04-20 10:20:00,32.48,32.5,32.46,32.5,29100.0,20.5007,20.5133,20.4881,20.5133,29100.0
2011-04-20 10:30:00,32.5,32.55,32.48,32.54,48500.0,20.5133,20.5449,20.5007,20.5386,48500.0
2011-04-20 10:40:00,32.55,32.55,32.49,32.53,31400.0,20.5449,20.5449,20.507,20.5323,31400.0
2011-04-20 10:50:00,32.53,32.61,32.51,32.6,37800.0,20.5323,20.5828,20.5197,20.5765,37800.0
2011-04-20 11:00:00,32.6,32.6,32.51,32.51,53800.0,20.5765,20.5765,20.5197,20.5197,53800.0
2011-04-20 11:10:00,32.51,32.54,32.51,32.53,28200.0,20.5197,20.5386,20.5197,20.5323,28200.0
2011-04-20 11:20:00,32.52,32.61,32.52,32.61,37800.0,20.526,20.5828,20.526,20.5828,37800.0
2011-04-20 11:30:00,32.61,32.61,32.54,32.58,33500.0,20.5828,20.5828,20.5386,20.5638,33500.0
2011-04-20 11:40:00,32.58,32.62,32.57,32.57,26900.0,20.5638,20.5891,20.5575,20.5575,26900.0
2011-04-20 11:50:00,32.57,32.65,32.57,32.62,37000.0,20.5575,20.608,20.5575,20.5891,37000.0
2011-04-20 12:00:00,32.62,32.64,32.57,32.63,28300.0,20.5891,20.6017,20.5575,20.5954,28300.0
2011-04-20 12:10:00,32.64,32.65,32.63,32.63,24000.0,20.6017,20.608,20.5954,20.5954,24000.0
2011-04-20 12:20:00,32.63,32.66,32.62,32.62,20400.0,20.5954,20.6143,20.5891,20.5891,20400.0
2011-04-20 12:30:00,32.62,32.66,32.62,32.62,37100.0,20.5891,20.6143,20.5891,20.5891,37100.0
2011-04-20 12:40:00,32.63,32.64,32.6,32.6,23600.0,20.5954,20.6017,20.5765,20.5765,23600.0
2011-04-20 12:50:00,32.6,32.62,32.59,32.59,29200.0,20.5765,20.5891,20.5702,20.5702,29200.0
2011-04-20 13:00:00,32.59,32.63,32.58,32.61,37700.0,20.5702,20.5954,20.5638,20.5828,37700.0
2011-04-20 13:10:00,32.62,32.63,32.57,32.57,34000.0,20.5891,20.5954,20.5575,20.5575,34000.0
2011-04-20 13:20:00,32.58,32.64,32.57,32.64,28800.0,20.5638,20.6017,20.5575,20.6017,28800.0
2011-04-20 13:30:00,32.63,32.64,32.58,32.59,16300.0,20.5954,20.6017,20.5638,20.5702,16300.0
2011-04-20 13:40:00,32.59,32.63,32.59,32.63,24300.0,20.5702,20.5954,20.5702,20.5954,24300.0
2011-04-20 13:50:00,32.62,32.67,32.62,32.66,27300.0,20.5891,20.6206,20.5891,20.6143,27300.0
2011-04-20 14:00:00,32.65,32.67,32.56,32.59,67200.0,20.608,20.6206,20.5512,20.5702,67200.0
2011-04-20 14:10:00,32.59,32.65,32.59,32.65,30800.0,20.5702,20.608,20.5702,20.608,30800.0
2011-04-20 14:20:00,32.65,32.67,32.6,32.66,48200.0,20.608,20.6206,20.5765,20.6143,48200.0
2011-04-20 14:30:00,32.66,32.69,32.63,32.67,46700.0,20.6143,20.6333,20.5954,20.6206,46700.0
2011-04-20 14:40:00,32.67,32.71,32.66,32.69,52000.0,20.6206,20.6459,20.6143,20.6333,52000.0
2011-04-20 14:50:00,32.69,32.72,32.68,32.7,42500.0,20.6333,20.6522,20.627,20.6396,42500.0
2011-04-20 15:00:00,32.71,32.72,32.68,32.69,49500.0,20.6459,20.6522,20.627,20.6333,49500.0
2011-04-20 15:10:00,32.68,32.7,32.66,32.68,78700.0,20.627,20.6396,20.6143,20.627,78700.0
2011-04-20 15:20:00,32.67,32.77,32.66,32.77,78200.0,20.6206,20.6838,20.6143,20.6838,78200.0
2011-04-20 15:30:00,32.77,32.77,32.69,32.72,95400.0,20.6838,20.6838,20.6333,20.6522,95400.0
2011-04-20 15:40:00,32.72,32.77,32.71,32.72,88900.0,20.6522,20.6838,20.6459,20.6522,88900.0
2011-04-20 15:50:00,32.72,32.75,32.67,32.69,266100.0,20.6522,20.6711,20.6206,20.6333,266100.0
2011-04-21 09:30:00,32.66,32.7,32.62,32.64,71100.0,20.6143,20.6396,20.5891,20.6017,71100.0
2011-04-21 09:40:00,32.64,32.71,32.63,32.71,42400.0,20.6017,20.6459,20.5954,20.6459,42400.0
2011-04-21 09:50:00,32.7,32.77,32.69,32.76,49000.0,20.6396,20.6838,20.6333,20.6775,49000.0
2011-04-21 10:00:00,32.75,32.78,32.66,32.75,70600.0,20.6711,20.6901,20.6143,20.6711,70600.0
2011-04-21 10:10:00,32.74,32.8,32.71,32.8,34000.0,20.6648,20.7027,20.6459,20.7027,34000.0
2011-04-21 10:20:00,32.8,32.84,32.76,32.79,57700.0,20.7027,20.7279,20.6775,20.6964,57700.0
2011-04-21 10:30:00,32.8,32.82,32.73,32.78,37800.0,20.7027,20.7153,20.6585,20.6901,37800.0
2011-04-21 10:40:00,32.77,32.81,32.73,32.73,27300.0,20.6838,20.709,20.6585,20.6585,27300.0
2011-04-21 10:50:00,32.73,32.82,32.73,32.78,37300.0,20.6585,20.7153,20.6585,20.6901,37300.0
2011-04-21 11:00:00,32.78,32.79,32.72,32.74,27400.0,20.6901,20.6964,20.6522,20.6648,27400.0
2011-04-21 11:10:00,32.73,32.73,32.65,32.66,37400.0,20.6585,20.6585,20.608,20.6143,37400.0
2011-04-21 11:20:00,32.65,32.66,32.63,32.65,45000.0,20.608,20.6143,20.5954,20.608,45000.0
2011-04-21 11:30:00,32.65,32.68,32.62,32.64,38200.0,20.608,20.627,20.5891,20.6017,38200.0
2011-04-21 11:40:00,32.65,32.65,32.61,32.61,53500.0,20.608,20.608,20.5828,20.5828,53500.0
2011-04-21 11:50:00,32.61,32.62,32.58,32.58,40900.0,20.5828,20.5891,20.5638,20.5638,40900.0
2011-04-21 12:00:00,32.58,32.6,32.57,32.59,28400.0,20.5638,20.5765,20.5575,20.5702,28400.0
2011-04-21 12:10:00,32.58,32.6,32.57,32.58,24900.0,20.5638,20.5765,20.5575,20.5638,24900.0
2011-04-21 12:20:00,32.59,32.6,32.57,32.58,38800.0,20.5702,20.5765,20.5575,20.5638,38800.0
2011-04-21 12:30:00,32.58,32.59,32.55,32.56,24700.0,20.5638,20.5702,20.5449,20.5512,24700.0
2011-04-21 12:40:00,32.56,32.61,32.56,32.6,30600.0,20.5512,20.5828,20.5512,20.5765,30600.0
2011-04-21 12:50:00,32.61,32.61,32.57,32.58,24200.0,20.5828,20.5828,20.5575,20.5638,24200.0
2011-04-21 13:00:00,32.57,32.58,32.53,32.57,32600.0,20.5575,20.5638,20.5323,20.5575,32600.0
2011-04-21 13:10:00,32.56,32.57,32.53,32.53,16500.0,20.5512,20.5575,20.5323,20.5323,16500.0
2011-04-21 13:20:00,32.54,32.55,32.52,32.54,11500.0,20.5386,20.5449,20.526,20.5386,11500.0
2011-04-21 13:30:00,32.55,32.57,32.53,32.53,12900.0,20.5449,20.5575,20.5323,20.5323,12900.0
2011-04-21 13:40:00,32.53,32.55,32.51,32.54,22900.0,20.5323,20.5449,20.5197,20.5386,22900.0
2011-04-21 13:50:00,32.54,32.57,32.54,32.56,15400.0,20.5386,20.5575,20.5386,20.5512,15400.0
2011-04-21 14:00:00,32.56,32.57,32.55,32.57,45700.0,20.5512,20.5575,20.5449,20.5575,45700.0
2011-04-21 14:10:00,32.57,32.57,32.53,32.54,43100.0,20.5575,20.5575,20.5323,20.5386,43100.0
2011-04-21 14:20:00,32.55,32.55,32.51,32.54,39200.0,20.5449,20.5449,20.5197,20.5386,39200.0
2011-04-21 14:30:00,32.54,32.56,32.53,32.56,101600.0,20.5386,20.5512,20.5323,20.5512,101600.0
2011-04-21 14:40:00,32.56,32.56,32.52,32.52,55100.0,20.5512,20.5512,20.526,20.526,55100.0
2011-04-21 14:50:00,32.52,32.53,32.49,32.5,47900.0,20.526,20.5323,20.507,20.5133,47900.0
2011-04-21 15:00:00,32.49,32.53,32.47,32.53,67800.0,20.507,20.5323,20.4944,20.5323,67800.0
2011-04-21 15:10:00,32.53,32.57,32.52,32.57,33200.0,20.5323,20.5575,20.526,20.5575,33200.0
2011-04-21 15:20:00,32.56,32.58,32.55,32.58,49500.0,20.5512,20.5638,20.5449,20.5638,49500.0
2011-04-21 15:30:00,32.57,32.58,32.55,32.56,75400.0,20.5575,20.5638,20.5449,20.5512,75400.0
2011-04-21 15:40:00,32.56,32.6,32.55,32.59,108700.0,20.5512,20.5765,20.5449,20.5702,108700.0
2011-04-21 15:50:00,32.59,32.63,32.59,32.63,140900.0,20.5702,20.5954,20.5702,20.5954,140900.0
2011-04-25 09:30:00,32.61,32.71,32.58,32.64,39200.0,20.5828,20.6459,20.5638,20.6017,39200.0
2011-04-25 09:40:00,32.64,32.66,32.57,32.64,25400.0,20.6017,20.6143,20.5575,20.6017,25400.0
2011-04-25 09:50:00,32.64,32.64,32.58,32.6,22500.0,20.6017,20.6017,20.5638,20.5765,22500.0
2011-04-25 10:00:00,32.61,32.65,32.55,32.55,45600.0,20.5828,20.608,20.5449,20.5449,45600.0
2011-04-25 10:10:00,32.55,32.61,32.51,32.53,40300.0,20.5449,20.5828,20.5197,20.5323,40300.0
2011-04-25 10:20:00,32.52,32.55,32.45,32.45,51600.0,20.526,20.5449,20.4818,20.4818,51600.0
2011-04-25 10:30:00,32.45,32.47,32.42,32.47,39000.0,20.4818,20.4944,20.4629,20.4944,39000.0
2011-04-25 10:40:00,32.46,32.49,32.43,32.47,56100.0,20.4881,20.507,20.4692,20.4944,56100.0
2011-04-25 10:50:00,32.47,32.49,32.43,32.44,44500.0,20.4944,20.507,20.4692,20.4755,44500.0
2011-04-25 11:00:00,32.45,32.45,32.41,32.41,27600.0,20.4818,20.4818,20.4565,20.4565,27600.0
2011-04-25 11:10:00,32.41,32.42,32.37,32.41,37600.0,20.4565,20.4629,20.4313,20.4565,37600.0
2011-04-25 11:20:00,32.4,32.45,32.39,32.45,35000.0,20.4502,20.4818,20.4439,20.4818,35000.0
2011-04-25 11:30:00,32.45,32.46,32.42,32.45,46300.0,20.4818,20.4881,20.4629,20.4818,46300.0
2011-04-25 11:40:00,32.46,32.47,32.4,32.42,57700.0,20.4881,20.4944,20.4502,20.4629,57700.0
2011-04-25 11:50:00,32.42,32.46,32.41,32.43,48600.0,20.4629,20.4881,20.4565,20.4692,48600.0
2011-04-25 12:00:00,32.43,32.49,32.43,32.49,56000.0,20.4692,20.507,20.4692,20.507,56000.0
2011-04-25 12:10:00,32.5,32.53,32.49,32.53,22600.0,20.5133,20.5323,20.507,20.5323,22600.0
2011-04-25 12:20:00,32.53,32.55,32.52,32.55,23300.0,20.5323,20.5449,20.526,20.5449,23300.0
2011-04-25 12:30:00,32.55,32.59,32.55,32.57,32300.0,20.5449,20.5702,20.5449,20.5575,32300.0
2011-04-25 12:40:00,32.56,32.57,32.55,32.57,16100.0,20.5512,20.5575,20.5449,20.5575,16100.0
2011-04-25 12:50:00,32.57,32.59,32.56,32.58,43800.0,20.5575,20.5702,20.5512,20.5638,43800.0
2011-04-25 13:00:00,32.57,32.58,32.54,32.56,18500.0,20.5575,20.5638,20.5386,20.5512,18500.0
2011-04-25 13:10:00,32.55,32.58,32.55,32.57,30400.0,20.5449,20.5638,20.5449,20.5575,30400.0
2011-04-25 13:20:00,32.57,32.59,32.56,32.57,21500.0,20.5575,20.5702,20.5512,20.5575,21500.0
2011-04-25 13:30:00,32.58,32.59,32.57,32.57,18400.0,20.5638,20.5702,20.5575,20.5575,18400.0
2011-04-25 13:40:00,32.57,32.6,32.57,32.59,40000.0,20.5575,20.5765,20.5575,20.5702,40000.0
2011-04-25 13:50:00,32.59,32.66,32.59,32.66,63800.0,20.5702,20.6143,20.5702,20.6143,63800.0
2011-04-25 14:00:00,32.65,32.68,32.65,32.68,44500.0,20.608,20.627,20.608,20.627,44500.0
2011-04-25 14:10:00,32.67,32.69,32.67,32.69,21900.0,20.6206,20.6333,20.6206,20.6333,21900.0
2011-04-25 14:20:00,32.69,32.7,32.65,32.68,50700.0,20.6333,20.6396,20.608,20.627,50700.0
2011-04-25 14:30:00,32.69,32.69,32.68,32.69,28200.0,20.6333,20.6333,20.627,20.6333,28200.0
2011-04-25 14:40:00,32.69,32.69,32.67,32.68,24600.0,20.6333,20.6333,20.6206,20.627,24600.0
2011-04-25 14:50:00,32.68,32.69,32.68,32.69,29000.0,20.627,20.6333,20.627,20.6333,29000.0
2011-04-25 15:00:00,32.68,32.69,32.66,32.68,46900.0,20.627,20.6333,20.6143,20.627,46900.0
2011-04-25 15:10:00,32.67,32.68,32.65,32.66,47000.0,20.6206,20.627,20.608,20.6143,47000.0
2011-04-25 15:20:00,32.66,32.7,32.65,32.69,46200.0,20.6143,20.6396,20.608,20.6333,46200.0
2011-04-25 15:30:00,32.69,32.7,32.66,32.68,43900.0,20.6333,20.6396,20.6143,20.627,43900.0
2011-04-25 15:40:00,32.68,32.68,32.63,32.64,49400.0,20.627,20.627,20.5954,20.6017,49400.0
2011-04-25 15:50:00,32.65,32.67,32.6,32.67,104500.0,20.608,20.6206,20.5765,20.6206,104500.0
2011-04-26 09:30:00,32.81,32.84,32.66,32.83,66600.0,20.709,20.7279,20.6143,20.7216,66600.0
2011-04-26 09:40:00,32.83,32.85,32.7,32.76,46000.0,20.7216,20.7343,20.6396,20.6775,46000.0
2011-04-26 09:50:00,32.76,32.8,32.73,32.8,52000.0,20.6775,20.7027,20.6585,20.7027,52000.0
2011-04-26 10:00:00,32.8,32.86,32.78,32.8,33700.0,20.7027,20.7406,20.6901,20.7027,33700.0
2011-04-26 10:10:00,32.8,32.87,32.79,32.83,55500.0,20.7027,20.7469,20.6964,20.7216,55500.0
2011-04-26 10:20:00,32.84,32.89,32.84,32.87,66900.0,20.7279,20.7595,20.7279,20.7469,66900.0
2011-04-26 10:30:00,32.87,32.89,32.84,32.84,33600.0,20.7469,20.7595,20.7279,20.7279,33600.0
2011-04-26 10:40:00,32.85,32.98,32.85,32.93,60900.0,20.7343,20.8163,20.7343,20.7848,60900.0
2011-04-26 10:50:00,32.93,33.01,32.93,33.0,70100.0,20.7848,20.8352,20.7848,20.8289,70100.0
2011-04-26 11:00:00,32.99,32.99,32.96,32.96,44800.0,20.8226,20.8226,20.8037,20.8037,44800.0
2011-04-26 11:10:00,32.96,32.99,32.95,32.98,47400.0,20.8037,20.8226,20.7974,20.8163,47400.0
2011-04-26 11:20:00,32.99,33.03,32.99,33.01,50900.0,20.8226,20.8479,20.8226,20.8352,50900.0
2011-04-26 11:30:00,33.01,33.06,32.99,33.0,49600.0,20.8352,20.8668,20.8226,20.8289,49600.0
2011-04-26 11:40:00,33.0,33.06,33.0,33.05,75600.0,20.8289,20.8668,20.8289,20.8605,75600.0
2011-04-26 11:50:00,33.05,33.09,33.04,33.09,47800.0,20.8605,20.8857,20.8542,20.8857,47800.0
2011-04-26 12:00:00,33.08,33.13,33.05,33.08,44900.0,20.8794,20.911,20.8605,20.8794,44900.0
2011-04-26 12:10:00,33.09,33.09,33.05,33.06,23900.0,20.8857,20.8857,20.8605,20.8668,23900.0
2011-04-26 12:20:00,33.05,33.08,33.04,33.05,24700.0,20.8605,20.8794,20.8542,20.8605,24700.0
2011-04-26 12:30:00,33.05,33.05,32.99,32.99,49600.0,20.8605,20.8605,20.8226,20.8226,49600.0
2011-04-26 12:40:00,32.99,33.02,32.97,32.99,33600.0,20.8226,20.8416,20.81,20.8226,33600.0
2011-04-26 12:50:00,32.99,33.01,32.98,33.0,34400.0,20.8226,20.8352,20.8163,20.8289,34400.0
2011-04-26 13:00:00,32.99,32.99,32.96,32.96,20800.0,20.8226,20.8226,20.8037,20.8037,20800.0
2011-04-26 13:10:00,32.95,32.98,32.95,32.96,11700.0,20.7974,20.8163,20.7974,20.8037,11700.0
2011-04-26 13:20:00,32.96,32.98,32.92,32.92,25300.0,20.8037,20.8163,20.7784,20.7784,25300.0
2011-04-26 13:30:00,32.92,32.97,32.9,32.95,49800.0,20.7784,20.81,20.7658,20.7974,49800.0
2011-04-26 13:40:00,32.95,33.0,32.95,33.0,38500.0,20.7974,20.8289,20.7974,20.8289,38500.0
2011-04-26 13:50:00,33.0,33.01,32.98,32.99,29500.0,20.8289,20.8352,20.8163,20.8226,29500.0
2011-04-26 14:00:00,32.99,33.0,32.97,32.99,36600.0,20.8226,20.8289,20.81,20.8226,36600.0
2011-04-26 14:10:00,32.98,33.05,32.96,33.05,76400.0,20.8163,20.8605,20.8037,20.8605,76400.0
2011-04-26 14:20:00,33.05,33.06,33.02,33.04,31700.0,20.8605,20.8668,20.8416,20.8542,31700.0
2011-04-26 14:30:00,33.04,33.06,33.04,33.05,43700.0,20.8542,20.8668,20.8542,20.8605,43700.0
2011-04-26 14:40:00,33.05,33.06,33.04,33.06,36700.0,20.8605,20.8668,20.8542,20.8668,36700.0
2011-04-26 14:50:00,33.05,33.09,33.03,33.06,91900.0,20.8605,20.8857,20.8479,20.8668,91900.0
2011-04-26 15:00:00,33.07,33.08,33.05,33.07,53700.0,20.8731,20.8794,20.8605,20.8731,53700.0
2011-04-26 15:10:00,33.08,33.13,33.07,33.1,82500.0,20.8794,20.911,20.8731,20.8921,82500.0
2011-04-26 15:20:00,33.11,33.13,33.09,33.11,99900.0,20.8984,20.911,20.8857,20.8984,99900.0
2011-04-26 15:30:00,33.11,33.13,33.06,33.06,70700.0,20.8984,20.911,20.8668,20.8668,70700.0
2011-04-26 15:40:00,33.06,33.09,33.05,33.05,108500.0,20.8668,20.8857,20.8605,20.8605,108500.0
2011-04-26 15:50:00,33.05,33.1,33.05,33.1,209400.0,20.8605,20.8921,20.8605,20.8921,209400.0
2011-04-27 09:30:00,33.21,33.21,33.11,33.13,67500.0,20.9615,20.9615,20.8984,20.911,67500.0
2011-04-27 09:40:00,33.14,33.27,33.14,33.26,46300.0,20.9173,20.9994,20.9173,20.993,46300.0
2011-04-27 09:50:00,33.26,33.3,33.24,33.3,56200.0,20.993,21.0183,20.9804,21.0183,56200.0
2011-04-27 10:00:00,33.29,33.3,33.22,33.28,74700.0,21.012,21.0183,20.9678,21.0057,74700.0
2011-04-27 10:10:00,33.28,33.29,33.23,33.28,57900.0,21.0057,21.012,20.9741,21.0057,57900.0
2011-04-27 10:20:00,33.27,33.3,33.26,33.28,37700.0,20.9994,21.0183,20.993,21.0057,37700.0
2011-04-27 10:30:00,33.29,33.29,33.25,33.27,45700.0,21.012,21.012,20.9867,20.9994,45700.0
2011-04-27 10:40:00,33.27,33.29,33.19,33.21,106100.0,20.9994,21.012,20.9489,20.9615,106100.0
2011-04-27 10:50:00,33.2,33.21,33.15,33.16,63400.0,20.9552,20.9615,20.9236,20.9299,63400.0
2011-04-27 11:00:00,33.16,33.22,33.16,33.21,48600.0,20.9299,20.9678,20.9299,20.9615,48600.0
2011-04-27 11:10:00,33.21,33.25,33.19,33.2,26300.0,20.9615,20.9867,20.9489,20.9552,26300.0
2011-04-27 11:20:00,33.2,33.26,33.19,33.24,41000.0,20.9552,20.993,20.9489,20.9804,41000.0
2011-04-27 11:30:00,33.23,33.25,33.19,33.22,97700.0,20.9741,20.9867,20.9489,20.9678,97700.0
2011-04-27 11:40:00,33.22,33.27,33.22,33.27,38300.0,20.9678,20.9994,20.9678,20.9994,38300.0
2011-04-27 11:50:00,33.28,33.3,33.26,33.27,26600.0,21.0057,21.0183,20.993,20.9994,26600.0
2011-04-27 12:00:00,33.27,33.29,33.25,33.25,24900.0,20.9994,21.012,20.9867,20.9867,24900.0
2011-04-27 12:10:00,33.26,33.34,33.25,33.33,47500.0,20.993,21.0435,20.9867,21.0372,47500.0
2011-04-27 12:20:00,33.33,33.37,33.31,33.35,103100.0,21.0372,21.0625,21.0246,21.0499,103100.0
2011-04-27 12:30:00,33.35,33.47,33.34,33.46,88500.0,21.0499,21.1256,21.0435,21.1193,88500.0
2011-04-27 12:40:00,33.45,33.52,33.44,33.45,97000.0,21.113,21.1572,21.1067,21.113,97000.0
2011-04-27 12:50:00,33.45,33.5,33.43,33.49,73300.0,21.113,21.1445,21.1003,21.1382,73300.0
2011-04-27 13:00:00,33.49,33.53,33.47,33.51,67100.0,21.1382,21.1635,21.1256,21.1508,67100.0
2011-04-27 13:10:00,33.5,33.59,33.49,33.59,76900.0,21.1445,21.2013,21.1382,21.2013,76900.0
2011-04-27 13:20:00,33.59,33.66,33.55,33.65,147600.0,21.2013,21.2455,21.1761,21.2392,147600.0
2011-04-27 13:30:00,33.64,33.69,33.61,33.63,102600.0,21.2329,21.2645,21.214,21.2266,102600.0
2011-04-27 13:40:00,33.63,33.71,33.63,33.66,84200.0,21.2266,21.2771,21.2266,21.2455,84200.0
2011-04-27 13:50:00,33.66,33.69,33.65,33.66,31300.0,21.2455,21.2645,21.2392,21.2455,31300.0
2011-04-27 14:00:00,33.65,33.67,33.53,33.53,59700.0,21.2392,21.2518,21.1635,21.1635,59700.0
2011-04-27 14:10:00,33.53,33.54,33.47,33.48,58700.0,21.1635,21.1698,21.1256,21.1319,58700.0
2011-04-27 14:20:00,33.47,33.48,33.43,33.45,63500.0,21.1256,21.1319,21.1003,21.113,63500.0
2011-04-27 14:30:00,33.44,33.49,33.44,33.46,35500.0,21.1067,21.1382,21.1067,21.1193,35500.0
2011-04-27 14:40:00,33.46,33.48,33.44,33.45,44900.0,21.1193,21.1319,21.1067,21.113,44900.0
2011-04-27 14:50:00,33.45,33.5,33.44,33.49,46200.0,21.113,21.1445,21.1067,21.1382,46200.0
2011-04-27 15:00:00,33.48,33.5,33.47,33.48,57000.0,21.1319,21.1445,21.1256,21.1319,57000.0
2011-04-27 15:10:00,33.48,33.49,33.45,33.45,47800.0,21.1319,21.1382,21.113,21.113,47800.0
2011-04-27 15:20:00,33.46,33.48,33.44,33.47,81300.0,21.1193,21.1319,21.1067,21.1256,81300.0
2011-04-27 15:30:00,33.47,33.5,33.45,33.49,127600.0,21.1256,21.1445,21.113,21.1382,127600.0
2011-04-27 15:40:00,33.5,33.5,33.47,33.48,190100.0,21.1445,21.1445,21.1256,21.1319,190100.0
2011-04-27 15:50:00,33.47,33.51,33.43,33.5,284800.0,21.1256,21.1508,21.1003,21.1445,284800.0
2011-04-28 09:30:00,33.24,33.37,33.13,33.19,85300.0,21.1776,21.2604,21.1075,21.1457,85300.0
2011-04-28 09:40:00,33.19,33.21,33.07,33.1,46900.0,21.1457,21.1585,21.0693,21.0884,46900.0
2011-04-28 09:50:00,33.09,33.13,33.07,33.09,35600.0,21.082,21.1075,21.0693,21.082,35600.0
2011-04-28 10:00:00,33.1,33.1,32.99,33.02,43500.0,21.0884,21.0884,21.0183,21.0374,43500.0
2011-04-28 10:10:00,33.01,33.04,32.99,33.03,38300.0,21.031,21.0501,21.0183,21.0438,38300.0
2011-04-28 10:20:00,33.03,33.03,32.98,32.99,80200.0,21.0438,21.0438,21.0119,21.0183,80200.0
2011-04-28 10:30:00,32.99,33.0,32.98,33.0,34500.0,21.0183,21.0247,21.0119,21.0247,34500.0
2011-04-28 10:40:00,33.0,33.0,32.98,32.99,54400.0,21.0247,21.0247,21.0119,21.0183,54400.0
2011-04-28 10:50:00,32.98,33.01,32.98,32.99,55600.0,21.0119,21.031,21.0119,21.0183,55600.0
2011-04-28 11:00:00,32.99,33.0,32.98,32.98,25600.0,21.0183,21.0247,21.0119,21.0119,25600.0
2011-04-28 11:10:00,32.98,32.99,32.95,32.96,37300.0,21.0119,21.0183,20.9928,20.9992,37300.0
2011-04-28 11:20:00,32.95,32.99,32.94,32.94,28700.0,20.9928,21.0183,20.9864,20.9864,28700.0
2011-04-28 11:30:00,32.94,32.97,32.91,32.92,18200.0,20.9864,21.0055,20.9673,20.9737,18200.0
2011-04-28 11:40:00,32.92,32.93,32.91,32.92,21000.0,20.9737,20.9801,20.9673,20.9737,21000.0
2011-04-28 11:50:00,32.92,33.0,32.92,32.99,33200.0,20.9737,21.0247,20.9737,21.0183,33200.0
2011-04-28 12:00:00,32.99,33.01,32.96,33.0,34100.0,21.0183,21.031,20.9992,21.0247,34100.0
2011-04-28 12:10:00,33.0,33.02,32.96,32.98,38400.0,21.0247,21.0374,20.9992,21.0119,38400.0
2011-04-28 12:20:00,32.99,33.0,32.96,33.0,18400.0,21.0183,21.0247,20.9992,21.0247,18400.0
2011-04-28 12:30:00,33.0,33.01,32.97,33.0,22200.0,21.0247,21.031,21.0055,21.0247,22200.0
2011-04-28 12:40:00,33.01,33.01,32.97,32.98,15400.0,21.031,21.031,21.0055,21.0119,15400.0
2011-04-28 12:50:00,32.97,32.97,32.93,32.95,29300.0,21.0055,21.0055,20.9801,20.9928,29300.0
2011-04-28 13:00:00,32.95,33.01,32.95,32.97,38000.0,20.9928,21.031,20.9928,21.0055,38000.0
2011-04-28 13:10:00,32.97,33.0,32.96,32.99,16100.0,21.0055,21.0247,20.9992,21.0183,16100.0
2011-04-28 13:20:00,32.99,33.04,32.97,33.04,33100.0,21.0183,21.0501,21.0055,21.0501,33100.0
2011-04-28 13:30:00,33.03,33.07,33.02,33.06,37900.0,21.0438,21.0693,21.0374,21.0629,37900.0
2011-04-28 13:40:00,33.06,33.1,33.05,33.1,20000.0,21.0629,21.0884,21.0565,21.0884,20000.0
2011-04-28 13:50:00,33.09,33.11,33.09,33.09,16100.0,21.082,21.0947,21.082,21.082,16100.0
2011-04-28 14:00:00,33.09,33.09,33.05,33.06,14100.0,21.082,21.082,21.0565,21.0629,14100.0
2011-04-28 14:10:00,33.06,33.07,33.03,33.06,15300.0,21.0629,21.0693,21.0438,21.0629,15300.0
2011-04-28 14:20:00,33.06,33.07,33.05,33.06,12200.0,21.0629,21.0693,21.0565,21.0629,12200.0
2011-04-28 14:30:00,33.06,33.06,33.02,33.04,32800.0,21.0629,21.0629,21.0374,21.0501,32800.0
2011-04-28 14:40:00,33.04,33.07,33.02,33.05,41800.0,21.0501,21.0693,21.0374,21.0565,41800.0
2011-04-28 14:50:00,33.04,33.09,33.03,33.05,42900.0,21.0501,21.082,21.0438,21.0565,42900.0
2011-04-28 15:00:00,33.05,33.06,33.03,33.05,17500.0,21.0565,21.0629,21.0438,21.0565,17500.0
2011-04-28 15:10:00,33.05,33.11,33.05,33.09,46400.0,21.0565,21.0947,21.0565,21.082,46400.0
2011-04-28 15:20:00,33.08,33.09,33.03,33.05,51000.0,21.0756,21.082,21.0438,21.0565,51000.0
2011-04-28 15:30:00,33.04,33.09,33.03,33.06,75900.0,21.0501,21.082,21.0438,21.0629,75900.0
2011-04-28 15:40:00,33.06,33.1,33.04,33.05,81800.0,21.0629,21.0884,21.0501,21.0565,81800.0
2011-04-28 15:50:00,33.05,33.07,32.99,33.0,252200.0,21.0565,21.0693,21.0183,21.0247,252200.0
2011-04-29 09:30:00,32.97,33.12,32.89,33.04,56300.0,21.0055,21.1011,20.9546,21.0501,56300.0
2011-04-29 09:40:00,33.04,33.09,32.98,33.07,20400.0,21.0501,21.082,21.0119,21.0693,20400.0
2011-04-29 09:50:00,33.06,33.07,32.93,32.94,99000.0,21.0629,21.0693,20.9801,20.9864,99000.0
2011-04-29 10:00:00,32.94,32.97,32.92,32.96,58000.0,20.9864,21.0055,20.9737,20.9992,58000.0
2011-04-29 10:10:00,32.96,33.02,32.95,32.99,20300.0,20.9992,21.0374,20.9928,21.0183,20300.0
2011-04-29 10:20:00,32.99,32.99,32.88,32.89,96600.0,21.0183,21.0183,20.9482,20.9546,96600.0
2011-04-29 10:30:00,32.89,32.9,32.88,32.88,14500.0,20.9546,20.961,20.9482,20.9482,14500.0
2011-04-29 10:40:00,32.88,32.9,32.87,32.9,16700.0,20.9482,20.961,20.9418,20.961,16700.0
2011-04-29 10:50:00,32.9,32.93,32.9,32.9,18200.0,20.961,20.9801,20.961,20.961,18200.0
2011-04-29 11:00:00,32.89,32.93,32.86,32.92,42600.0,20.9546,20.9801,20.9355,20.9737,42600.0
2011-04-29 11:10:00,32.91,32.94,32.89,32.89,16400.0,20.9673,20.9864,20.9546,20.9546,16400.0
2011-04-29 11:20:00,32.89,32.92,32.89,32.91,10800.0,20.9546,20.9737,20.9546,20.9673,10800.0
2011-04-29 11:30:00,32.91,32.91,32.89,32.9,17400.0,20.9673,20.9673,20.9546,20.961,17400.0
2011-04-29 11:40:00,32.9,32.94,32.88,32.9,40000.0,20.961,20.9864,20.9482,20.961,40000.0
2011-04-29 11:50:00,32.9,32.91,32.9,32.9,22400.0,20.961,20.9673,20.961,20.961,22400.0
2011-04-29 12:00:00,32.9,32.91,32.89,32.9,10900.0,20.961,20.9673,20.9546,20.961,10900.0
2011-04-29 12:10:00,32.89,32.97,32.89,32.93,63900.0,20.9546,21.0055,20.9546,20.9801,63900.0
2011-04-29 12:20:00,32.94,32.95,32.84,32.85,70700.0,20.9864,20.9928,20.9227,20.9291,70700.0
2011-04-29 12:30:00,32.85,32.87,32.85,32.86,22100.0,20.9291,20.9418,20.9291,20.9355,22100.0
2011-04-29 12:40:00,32.85,32.86,32.83,32.84,18900.0,20.9291,20.9355,20.9164,20.9227,18900.0
2011-04-29 12:50:00,32.84,32.84,32.82,32.82,6300.0,20.9227,20.9227,20.91,20.91,6300.0
2011-04-29 13:00:00,32.82,32.84,32.82,32.84,18600.0,20.91,20.9227,20.91,20.9227,18600.0
2011-04-29 13:10:00,32.84,32.85,32.83,32.84,15000.0,20.9227,20.9291,20.9164,20.9227,15000.0
2011-04-29 13:20:00,32.83,32.86,32.83,32.85,24700.0,20.9164,20.9355,20.9164,20.9291,24700.0
2011-04-29 13:30:00,32.86,32.86,32.81,32.81,31400.0,20.9355,20.9355,20.9036,20.9036,31400.0
2011-04-29 13:40:00,32.81,32.81,32.77,32.77,30800.0,20.9036,20.9036,20.8781,20.8781,30800.0
2011-04-29 13:50:00,32.77,32.77,32.73,32.73,51700.0,20.8781,20.8781,20.8526,20.8526,51700.0
2011-04-29 14:00:00,32.73,32.77,32.72,32.77,29200.0,20.8526,20.8781,20.8463,20.8781,29200.0
2011-04-29 14:10:00,32.77,32.79,32.76,32.77,19000.0,20.8781,20.8909,20.8718,20.8781,19000.0
2011-04-29 14:20:00,32.76,32.78,32.71,32.71,89600.0,20.8718,20.8845,20.8399,20.8399,89600.0
2011-04-29 14:30:00,32.71,32.79,32.71,32.79,34900.0,20.8399,20.8909,20.8399,20.8909,34900.0
2011-04-29 14:40:00,32.79,32.79,32.78,32.79,17100.0,20.8909,20.8909,20.8845,20.8909,17100.0
2011-04-29 14:50:00,32.79,32.79,32.73,32.75,76500.0,20.8909,20.8909,20.8526,20.8654,76500.0
2011-04-29 15:00:00,32.74,32.75,32.71,32.75,40100.0,20.859,20.8654,20.8399,20.8654,40100.0
2011-04-29 15:10:00,32.75,32.77,32.7,32.7,71400.0,20.8654,20.8781,20.8335,20.8335,71400.0
2011-04-29 15:20:00,32.7,32.74,32.7,32.74,60800.0,20.8335,20.859,20.8335,20.859,60800.0
2011-04-29 15:30:00,32.74,32.76,32.71,32.71,107300.0,20.859,20.8718,20.8399,20.8399,107300.0
2011-04-29 15:40:00,32.71,32.74,32.7,32.73,140400.0,20.8399,20.859,20.8335,20.8526,140400.0
2011-04-29 15:50:00,32.72,32.75,32.7,32.7,347700.0,20.8463,20.8654,20.8335,20.8335,347700.0
2011-05-02 09:30:00,32.91,32.96,32.86,32.89,53700.0,20.9673,20.9992,20.9355,20.9546,53700.0
2011-05-02 09:40:00,32.88,32.89,32.71,32.71,82100.0,20.9482,20.9546,20.8399,20.8399,82100.0
2011-05-02 09:50:00,32.7,32.74,32.67,32.7,68700.0,20.8335,20.859,20.8144,20.8335,68700.0
2011-05-02 10:00:00,32.7,32.75,32.66,32.67,38500.0,20.8335,20.8654,20.808,20.8144,38500.0
2011-05-02 10:10:00,32.67,32.76,32.66,32.69,88600.0,20.8144,20.8718,20.808,20.8272,88600.0
2011-05-02 10:20:00,32.7,32.77,32.67,32.77,48600.0,20.8335,20.8781,20.8144,20.8781,48600.0
2011-05-02 10:30:00,32.77,32.85,32.75,32.85,41500.0,20.8781,20.9291,20.8654,20.9291,41500.0
2011-05-02 10:40:00,32.86,32.9,32.85,32.86,23100.0,20.9355,20.961,20.9291,20.9355,23100.0
2011-05-02 10:50:00,32.86,32.87,32.79,32.82,27600.0,20.9355,20.9418,20.8909,20.91,27600.0
2011-05-02 11:00:00,32.83,32.86,32.82,32.85,22600.0,20.9164,20.9355,20.91,20.9291,22600.0
2011-05-02 11:10:00,32.86,32.88,32.84,32.84,34800.0,20.9355,20.9482,20.9227,20.9227,34800.0
2011-05-02 11:20:00,32.85,32.85,32.76,32.77,38700.0,20.9291,20.9291,20.8718,20.8781,38700.0
2011-05-02 11:30:00,32.77,32.8,32.75,32.79,33800.0,20.8781,20.8972,20.8654,20.8909,33800.0
2011-05-02 11:40:00,32.8,32.81,32.76,32.77,29700.0,20.8972,20.9036,20.8718,20.8781,29700.0
2011-05-02 11:50:00,32.76,32.84,32.76,32.83,16800.0,20.8718,20.9227,20.8718,20.9164,16800.0
2011-05-02 12:00:00,32.82,32.86,32.81,32.86,20500.0,20.91,20.9355,20.9036,20.9355,20500.0
2011-05-02 12:10:00,32.87,32.88,32.82,32.82,15400.0,20.9418,20.9482,20.91,20.91,15400.0
2011-05-02 12:20:00,32.82,32.83,32.73,32.73,43200.0,20.91,20.9164,20.8526,20.8526,43200.0
2011-05-02 12:30:00,32.73,32.82,32.7,32.81,28200.0,20.8526,20.91,20.8335,20.9036,28200.0
2011-05-02 12:40:00,32.81,32.81,32.73,32.73,30000.0,20.9036,20.9036,20.8526,20.8526,30000.0
2011-05-02 12:50:00,32.73,32.78,32.72,32.72,65900.0,20.8526,20.8845,20.8463,20.8463,65900.0
2011-05-02 13:00:00,32.72,32.79,32.72,32.78,16700.0,20.8463,20.8909,20.8463,20.8845,16700.0
2011-05-02 13:10:00,32.79,32.83,32.77,32.77,45200.0,20.8909,20.9164,20.8781,20.8781,45200.0
2011-05-02 13:20:00,32.77,32.84,32.76,32.84,18000.0,20.8781,20.9227,20.8718,20.9227,18000.0
2011-05-02 13:30:00,32.84,32.85,32.83,32.84,12600.0,20.9227,20.9291,20.9164,20.9227,12600.0
2011-05-02 13:40:00,32.84,32.84,32.82,32.83,27400.0,20.9227,20.9227,20.91,20.9164,27400.0
2011-05-02 13:50:00,32.83,32.84,32.81,32.81,17600.0,20.9164,20.9227,20.9036,20.9036,17600.0
2011-05-02 14:00:00,32.81,32.86,32.81,32.85,39700.0,20.9036,20.9355,20.9036,20.9291,39700.0
2011-05-02 14:10:00,32.86,32.88,32.84,32.87,25000.0,20.9355,20.9482,20.9227,20.9418,25000.0
2011-05-02 14:20:00,32.88,32.88,32.82,32.83,34000.0,20.9482,20.9482,20.91,20.9164,34000.0
2011-05-02 14:30:00,32.84,32.86,32.82,32.84,25800.0,20.9227,20.9355,20.91,20.9227,25800.0
2011-05-02 14:40:00,32.83,32.87,32.82,32.82,43200.0,20.9164,20.9418,20.91,20.91,43200.0
2011-05-02 14:50:00,32.83,32.83,32.76,32.78,36000.0,20.9164,20.9164,20.8718,20.8845,36000.0
2011-05-02 15:00:00,32.79,32.84,32.79,32.84,18800.0,20.8909,20.9227,20.8909,20.9227,18800.0
2011-05-02 15:10:00,32.83,32.84,32.78,32.78,37000.0,20.9164,20.9227,20.8845,20.8845,37000.0
2011-05-02 15:20:00,32.78,32.81,32.76,32.77,32200.0,20.8845,20.9036,20.8718,20.8781,32200.0
2011-05-02 15:30:00,32.77,32.8,32.76,32.8,115900.0,20.8781,20.8972,20.8718,20.8972,115900.0
2011-05-02 15:40:00,32.8,32.83,32.76,32.83,83400.0,20.8972,20.9164,20.8718,20.9164,83400.0
2011-05-02 15:50:00,32.82,32.86,32.82,32.86,309100.0,20.91,20.9355,20.91,20.9355,309100.0
2011-05-03 09:30:00,32.79,32.95,32.5,32.53,148200.0,20.8909,20.9928,20.7061,20.7252,148200.0
2011-05-03 09:40:00,32.53,32.76,32.53,32.76,53900.0,20.7252,20.8718,20.7252,20.8718,53900.0
2011-05-03 09:50:00,32.76,32.9,32.74,32.85,47300.0,20.8718,20.961,20.859,20.9291,47300.0
2011-05-03 10:00:00,32.83,32.88,32.8,32.85,59200.0,20.9164,20.9482,20.8972,20.9291,59200.0
2011-05-03 10:10:00,32.85,32.91,32.82,32.85,48100.0,20.9291,20.9673,20.91,20.9291,48100.0
2011-05-03 10:20:00,32.85,32.88,32.82,32.83,55800.0,20.9291,20.9482,20.91,20.9164,55800.0
2011-05-03 10:30:00,32.84,32.87,32.76,32.81,76400.0,20.9227,20.9418,20.8718,20.9036,76400.0
2011-05-03 10:40:00,32.8,32.85,32.73,32.85,116100.0,20.8972,20.9291,20.8526,20.9291,116100.0
2011-05-03 10:50:00,32.84,32.9,32.8,32.82,63900.0,20.9227,20.961,20.8972,20.91,63900.0
2011-05-03 11:00:00,32.82,32.9,32.82,32.85,47600.0,20.91,20.961,20.91,20.9291,47600.0
2011-05-03 11:10:00,32.85,32.89,32.82,32.88,40400.0,20.9291,20.9546,20.91,20.9482,40400.0
2011-05-03 11:20:00,32.88,32.93,32.86,32.92,29700.0,20.9482,20.9801,20.9355,20.9737,29700.0
2011-05-03 11:30:00,32.92,32.96,32.91,32.91,21200.0,20.9737,20.9992,20.9673,20.9673,21200.0
2011-05-03 11:40:00,32.91,32.91,32.84,32.84,48800.0,20.9673,20.9673,20.9227,20.9227,48800.0
2011-05-03 11:50:00,32.84,32.85,32.8,32.8,50500.0,20.9227,20.9291,20.8972,20.8972,50500.0
2011-05-03 12:00:00,32.8,32.86,32.8,32.86,74900.0,20.8972,20.9355,20.8972,20.9355,74900.0
2011-05-03 12:10:00,32.87,32.93,32.83,32.83,142000.0,20.9418,20.9801,20.9164,20.9164,142000.0
2011-05-03 12:20:00,32.84,32.85,32.8,32.82,28500.0,20.9227,20.9291,20.8972,20.91,28500.0
2011-05-03 12:30:00,32.83,32.84,32.8,32.8,22200.0,20.9164,20.9227,20.8972,20.8972,22200.0
2011-05-03 12:40:00,32.8,32.83,32.79,32.82,18500.0,20.8972,20.9164,20.8909,20.91,18500.0
2011-05-03 12:50:00,32.81,32.82,32.74,32.79,55900.0,20.9036,20.91,20.859,20.8909,55900.0
2011-05-03 13:00:00,32.8,32.83,32.8,32.83,25400.0,20.8972,20.9164,20.8972,20.9164,25400.0
2011-05-03 13:10:00,32.84,32.88,32.83,32.83,34700.0,20.9227,20.9482,20.9164,20.9164,34700.0
2011-05-03 13:20:00,32.84,32.84,32.78,32.78,28200.0,20.9227,20.9227,20.8845,20.8845,28200.0
2011-05-03 13:30:00,32.78,32.81,32.75,32.78,42600.0,20.8845,20.9036,20.8654,20.8845,42600.0
2011-05-03 13:40:00,32.78,32.82,32.74,32.81,77800.0,20.8845,20.91,20.859,20.9036,77800.0
2011-05-03 13:50:00,32.81,32.82,32.75,32.77,41000.0,20.9036,20.91,20.8654,20.8781,41000.0
2011-05-03 14:00:00,32.78,32.8,32.73,32.76,33100.0,20.8845,20.8972,20.8526,20.8718,33100.0
2011-05-03 14:10:00,32.77,32.79,32.7,32.78,42000.0,20.8781,20.8909,20.8335,20.8845,42000.0
2011-05-03 14:20:00,32.77,32.78,32.71,32.77,47900.0,20.8781,20.8845,20.8399,20.8781,47900.0
2011-05-03 14:30:00,32.77,32.8,32.74,32.75,45900.0,20.8781,20.8972,20.859,20.8654,45900.0
2011-05-03 14:40:00,32.74,32.81,32.73,32.8,39000.0,20.859,20.9036,20.8526,20.8972,39000.0
2011-05-03 14:50:00,32.8,32.81,32.74,32.8,55900.0,20.8972,20.9036,20.859,20.8972,55900.0
2011-05-03 15:00:00,32.8,32.84,32.78,32.8,69200.0,20.8972,20.9227,20.8845,20.8972,69200.0
2011-05-03 15:10:00,32.79,32.83,32.77,32.79,92000.0,20.8909,20.9164,20.8781,20.8909,92000.0
2011-05-03 15:20:00,32.78,32.83,32.77,32.81,106200.0,20.8845,20.9164,20.8781,20.9036,106200.0
2011-05-03 15:30:00,32.82,32.88,32.81,32.88,85700.0,20.91,20.9482,20.9036,20.9482,85700.0
2011-05-03 15:40:00,32.88,32.9,32.85,32.88,119400.0,20.9482,20.961,20.9291,20.9482,119400.0
2011-05-03 15:50:00,32.89,32.98,32.88,32.97,180900.0,20.9546,21.0119,20.9482,21.0055,180900.0
2011-05-04 09:30:00,32.86,33.0,32.86,32.96,88600.0,20.9355,21.0247,20.9355,20.9992,88600.0
2011-05-04 09:40:00,32.95,32.95,32.83,32.85,57400.0,20.9928,20.9928,20.9164,20.9291,57400.0
2011-05-04 09:50:00,32.85,32.86,32.73,32.76,58000.0,20.9291,20.9355,20.8526,20.8718,58000.0
2011-05-04 10:00:00,32.77,32.8,32.67,32.67,72300.0,20.8781,20.8972,20.8144,20.8144,72300.0
2011-05-04 10:10:00,32.68,32.72,32.67,32.7,55300.0,20.8208,20.8463,20.8144,20.8335,55300.0
2011-05-04 10:20:00,32.7,32.71,32.66,32.67,42600.0,20.8335,20.8399,20.808,20.8144,42600.0
2011-05-04 10:30:00,32.66,32.7,32.61,32.61,64900.0,20.808,20.8335,20.7762,20.7762,64900.0
2011-05-04 10:40:00,32.61,32.67,32.58,32.6,82100.0,20.7762,20.8144,20.7571,20.7698,82100.0
2011-05-04 10:50:00,32.59,32.67,32.59,32.65,69800.0,20.7634,20.8144,20.7634,20.8017,69800.0
2011-05-04 11:00:00,32.65,32.69,32.62,32.66,71000.0,20.8017,20.8272,20.7826,20.808,71000.0
2011-05-04 11:10:00,32.66,32.66,32.52,32.53,60900.0,20.808,20.808,20.7188,20.7252,60900.0
2011-05-04 11:20:00,32.53,32.57,32.52,32.53,24100.0,20.7252,20.7507,20.7188,20.7252,24100.0
2011-05-04 11:30:00,32.53,32.57,32.52,32.53,50700.0,20.7252,20.7507,20.7188,20.7252,50700.0
2011-05-04 11:40:00,32.53,32.65,32.53,32.58,85500.0,20.7252,20.8017,20.7252,20.7571,85500.0
2011-05-04 11:50:00,32.58,32.58,32.53,32.54,34500.0,20.7571,20.7571,20.7252,20.7316,34500.0
2011-05-04 12:00:00,32.53,32.56,32.52,32.53,48600.0,20.7252,20.7443,20.7188,20.7252,48600.0
2011-05-04 12:10:00,32.52,32.52,32.5,32.52,18200.0,20.7188,20.7188,20.7061,20.7188,18200.0
2011-05-04 12:20:00,32.51,32.52,32.44,32.47,41200.0,20.7125,20.7188,20.6679,20.687,41200.0
2011-05-04 12:30:00,32.48,32.5,32.47,32.5,21400.0,20.6934,20.7061,20.687,20.7061,21400.0
2011-05-04 12:40:00,32.5,32.51,32.45,32.48,46400.0,20.7061,20.7125,20.6743,20.6934,46400.0
2011-05-04 12:50:00,32.49,32.54,32.45,32.52,48600.0,20.6997,20.7316,20.6743,20.7188,48600.0
2011-05-04 13:00:00,32.51,32.57,32.51,32.53,40100.0,20.7125,20.7507,20.7125,20.7252,40100.0
2011-05-04 13:10:00,32.52,32.56,32.49,32.53,55400.0,20.7188,20.7443,20.6997,20.7252,55400.0
2011-05-04 13:20:00,32.52,32.55,32.48,32.52,71200.0,20.7188,20.738,20.6934,20.7188,71200.0
2011-05-04 13:30:00,32.52,32.58,32.5,32.54,94100.0,20.7188,20.7571,20.7061,20.7316,94100.0
2011-05-04 13:40:00,32.54,32.6,32.53,32.54,68900.0,20.7316,20.7698,20.7252,20.7316,68900.0
2011-05-04 13:50:00,32.55,32.59,32.54,32.58,39200.0,20.738,20.7634,20.7316,20.7571,39200.0
2011-05-04 14:00:00,32.57,32.58,32.54,32.55,40000.0,20.7507,20.7571,20.7316,20.738,40000.0
2011-05-04 14:10:00,32.55,32.66,32.53,32.66,36600.0,20.738,20.808,20.7252,20.808,36600.0
2011-05-04 14:20:00,32.66,32.7,32.66,32.68,22300.0,20.808,20.8335,20.808,20.8208,22300.0
2011-05-04 14:30:00,32.68,32.7,32.62,32.68,33000.0,20.8208,20.8335,20.7826,20.8208,33000.0
2011-05-04 14:40:00,32.68,32.7,32.65,32.68,25300.0,20.8208,20.8335,20.8017,20.8208,25300.0
2011-05-04 14:50:00,32.68,32.7,32.62,32.63,41100.0,20.8208,20.8335,20.7826,20.7889,41100.0
2011-05-04 15:00:00,32.63,32.67,32.58,32.59,53800.0,20.7889,20.8144,20.7571,20.7634,53800.0
2011-05-04 15:10:00,32.59,32.67,32.59,32.67,74400.0,20.7634,20.8144,20.7634,20.8144,74400.0
2011-05-04 15:20:00,32.67,32.7,32.64,32.7,23400.0,20.8144,20.8335,20.7953,20.8335,23400.0
2011-05-04 15:30:00,32.69,32.71,32.64,32.69,70100.0,20.8272,20.8399,20.7953,20.8272,70100.0
2011-05-04 15:40:00,32.7,32.73,32.67,32.7,59300.0,20.8335,20.8526,20.8144,20.8335,59300.0
2011-05-04 15:50:00,32.7,32.74,32.68,32.73,118800.0,20.8335,20.859,20.8208,20.8526,118800.0
2011-05-05 09:30:00,32.6,32.6,32.39,32.49,93600.0,20.7698,20.7698,20.636,20.6997,93600.0
2011-05-05 09:40:00,32.48,32.51,32.37,32.41,54300.0,20.6934,20.7125,20.6233,20.6488,54300.0
2011-05-05 09:50:00,32.41,32.43,32.31,32.38,49500.0,20.6488,20.6615,20.5851,20.6297,49500.0
2011-05-05 10:00:00,32.39,32.42,32.36,32.38,76200.0,20.636,20.6551,20.6169,20.6297,76200.0
2011-05-05 10:10:00,32.37,32.39,32.25,32.29,55500.0,20.6233,20.636,20.5468,20.5723,55500.0
2011-05-05 10:20:00,32.29,32.39,32.29,32.31,68300.0,20.5723,20.636,20.5723,20.5851,68300.0
2011-05-05 10:30:00,32.3,32.32,32.25,32.28,50400.0,20.5787,20.5914,20.5468,20.5659,50400.0
2011-05-05 10:40:00,32.29,32.35,32.27,32.28,50200.0,20.5723,20.6105,20.5596,20.5659,50200.0
2011-05-05 10:50:00,32.28,32.29,32.23,32.27,35100.0,20.5659,20.5723,20.5341,20.5596,35100.0
2011-05-05 11:00:00,32.26,32.28,32.19,32.2,70400.0,20.5532,20.5659,20.5086,20.515,70400.0
2011-05-05 11:10:00,32.2,32.21,32.12,32.2,43500.0,20.515,20.5213,20.464,20.515,43500.0
2011-05-05 11:20:00,32.19,32.26,32.19,32.26,20400.0,20.5086,20.5532,20.5086,20.5532,20400.0
2011-05-05 11:30:00,32.26,32.32,32.25,32.32,31400.0,20.5532,20.5914,20.5468,20.5914,31400.0
2011-05-05 11:40:00,32.32,32.41,32.32,32.33,65000.0,20.5914,20.6488,20.5914,20.5978,65000.0
2011-05-05 11:50:00,32.33,32.38,32.31,32.36,72100.0,20.5978,20.6297,20.5851,20.6169,72100.0
2011-05-05 12:00:00,32.36,32.44,32.35,32.4,31500.0,20.6169,20.6679,20.6105,20.6424,31500.0
2011-05-05 12:10:00,32.4,32.41,32.33,32.33,50200.0,20.6424,20.6488,20.5978,20.5978,50200.0
2011-05-05 12:20:00,32.34,32.35,32.31,32.32,53100.0,20.6042,20.6105,20.5851,20.5914,53100.0
2011-05-05 12:30:00,32.32,32.32,32.21,32.24,68700.0,20.5914,20.5914,20.5213,20.5405,68700.0
2011-05-05 12:40:00,32.23,32.26,32.22,32.25,19800.0,20.5341,20.5532,20.5277,20.5468,19800.0
2011-05-05 12:50:00,32.25,32.26,32.22,32.25,17000.0,20.5468,20.5532,20.5277,20.5468,17000.0
2011-05-05 13:00:00,32.26,32.26,32.18,32.21,34400.0,20.5532,20.5532,20.5022,20.5213,34400.0
2011-05-05 13:10:00,32.21,32.24,32.18,32.22,25800.0,20.5213,20.5405,20.5022,20.5277,25800.0
2011-05-05 13:20:00,32.23,32.24,32.21,32.23,27800.0,20.5341,20.5405,20.5213,20.5341,27800.0
2011-05-05 13:30:00,32.23,32.24,32.18,32.22,40200.0,20.5341,20.5405,20.5022,20.5277,40200.0
2011-05-05 13:40:00,32.22,32.23,32.16,32.21,64900.0,20.5277,20.5341,20.4895,20.5213,64900.0
2011-05-05 13:50:00,32.2,32.3,32.2,32.29,30200.0,20.515,20.5787,20.515,20.5723,30200.0
2011-05-05 14:00:00,32.3,32.32,32.26,32.31,38900.0,20.5787,20.5914,20.5532,20.5851,38900.0
2011-05-05 14:10:00,32.31,32.32,32.26,32.32,27300.0,20.5851,20.5914,20.5532,20.5914,27300.0
2011-05-05 14:20:00,32.32,32.38,32.31,32.34,39500.0,20.5914,20.6297,20.5851,20.6042,39500.0
2011-05-05 14:30:00,32.34,32.39,32.32,32.37,35800.0,20.6042,20.636,20.5914,20.6233,35800.0
2011-05-05 14:40:00,32.36,32.36,32.29,32.32,30400.0,20.6169,20.6169,20.5723,20.5914,30400.0
2011-05-05 14:50:00,32.33,32.34,32.25,32.25,43800.0,20.5978,20.6042,20.5468,20.5468,43800.0
2011-05-05 15:00:00,32.25,32.3,32.22,32.22,62400.0,20.5468,20.5787,20.5277,20.5277,62400.0
2011-05-05 15:10:00,32.22,32.22,32.11,32.19,114900.0,20.5277,20.5277,20.4576,20.5086,114900.0
2011-05-05 15:20:00,32.2,32.2,32.04,32.04,140900.0,20.515,20.515,20.413,20.413,140900.0
2011-05-05 15:30:00,32.03,32.14,32.03,32.12,80700.0,20.4067,20.4767,20.4067,20.464,80700.0
2011-05-05 15:40:00,32.11,32.17,32.05,32.13,135800.0,20.4576,20.4959,20.4194,20.4704,135800.0
2011-05-05 15:50:00,32.13,32.16,32.09,32.16,210200.0,20.4704,20.4895,20.4449,20.4895,210200.0
2011-05-06 09:30:00,32.46,32.59,32.46,32.51,76600.0,20.6806,20.7634,20.6806,20.7125,76600.0
2011-05-06 09:40:00,32.5,32.54,32.41,32.43,79700.0,20.7061,20.7316,20.6488,20.6615,79700.0
2011-05-06 09:50:00,32.43,32.54,32.42,32.52,49000.0,20.6615,20.7316,20.6551,20.7188,49000.0
2011-05-06 10:00:00,32.52,32.53,32.43,32.44,56600.0,20.7188,20.7252,20.6615,20.6679,56600.0
2011-05-06 10:10:00,32.44,32.48,32.41,32.45,38100.0,20.6679,20.6934,20.6488,20.6743,38100.0
2011-05-06 10:20:00,32.45,32.49,32.39,32.47,78700.0,20.6743,20.6997,20.636,20.687,78700.0
2011-05-06 10:30:00,32.48,32.54,32.46,32.54,48800.0,20.6934,20.7316,20.6806,20.7316,48800.0
2011-05-06 10:40:00,32.54,32.55,32.51,32.52,35100.0,20.7316,20.738,20.7125,20.7188,35100.0
2011-05-06 10:50:00,32.53,32.54,32.52,32.54,49800.0,20.7252,20.7316,20.7188,20.7316,49800.0
2011-05-06 11:00:00,32.53,32.54,32.47,32.47,49600.0,20.7252,20.7316,20.687,20.687,49600.0
2011-05-06 11:10:00,32.48,32.55,32.46,32.52,102500.0,20.6934,20.738,20.6806,20.7188,102500.0
2011-05-06 11:20:00,32.52,32.55,32.5,32.52,63800.0,20.7188,20.738,20.7061,20.7188,63800.0
2011-05-06 11:30:00,32.52,32.52,32.45,32.52,93500.0,20.7188,20.7188,20.6743,20.7188,93500.0
2011-05-06 11:40:00,32.51,32.53,32.46,32.5,69900.0,20.7125,20.7252,20.6806,20.7061,69900.0
2011-05-06 11:50:00,32.51,32.51,32.45,32.47,43200.0,20.7125,20.7125,20.6743,20.687,43200.0
2011-05-06 12:00:00,32.47,32.48,32.39,32.4,69400.0,20.687,20.6934,20.636,20.6424,69400.0
2011-05-06 12:10:00,32.4,32.41,32.31,32.31,60000.0,20.6424,20.6488,20.5851,20.5851,60000.0
2011-05-06 12:20:00,32.32,32.4,32.31,32.34,42900.0,20.5914,20.6424,20.5851,20.6042,42900.0
2011-05-06 12:30:00,32.33,32.37,32.29,32.3,42500.0,20.5978,20.6233,20.5723,20.5787,42500.0
2011-05-06 12:40:00,32.3,32.32,32.23,32.23,45900.0,20.5787,20.5914,20.5341,20.5341,45900.0
2011-05-06 12:50:00,32.25,32.25,32.17,32.2,41800.0,20.5468,20.5468,20.4959,20.515,41800.0
2011-05-06 13:00:00,32.21,32.26,32.2,32.26,47100.0,20.5213,20.5532,20.515,20.5532,47100.0
2011-05-06 13:10:00,32.26,32.26,32.1,32.1,74900.0,20.5532,20.5532,20.4513,20.4513,74900.0
2011-05-06 13:20:00,32.1,32.15,32.09,32.13,48400.0,20.4513,20.4831,20.4449,20.4704,48400.0
2011-05-06 13:30:00,32.12,32.15,32.07,32.11,56300.0,20.464,20.4831,20.4321,20.4576,56300.0
2011-05-06 13:40:00,32.11,32.15,32.07,32.1,64600.0,20.4576,20.4831,20.4321,20.4513,64600.0
2011-05-06 13:50:00,32.09,32.13,32.09,32.09,29700.0,20.4449,20.4704,20.4449,20.4449,29700.0
2011-05-06 14:00:00,32.1,32.12,32.05,32.12,65600.0,20.4513,20.464,20.4194,20.464,65600.0
2011-05-06 14:10:00,32.12,32.17,32.12,32.16,49500.0,20.464,20.4959,20.464,20.4895,49500.0
2011-05-06 14:20:00,32.17,32.17,32.06,32.07,59400.0,20.4959,20.4959,20.4258,20.4321,59400.0
2011-05-06 14:30:00,32.07,32.08,31.97,31.98,94000.0,20.4321,20.4385,20.3684,20.3748,94000.0
2011-05-06 14:40:00,31.98,32.04,31.98,32.03,47800.0,20.3748,20.413,20.3748,20.4067,47800.0
2011-05-06 14:50:00,32.03,32.06,32.0,32.01,60400.0,20.4067,20.4258,20.3876,20.3939,60400.0
2011-05-06 15:00:00,32.01,32.05,31.99,32.03,59800.0,20.3939,20.4194,20.3812,20.4067,59800.0
2011-05-06 15:10:00,32.03,32.05,32.01,32.02,44200.0,20.4067,20.4194,20.3939,20.4003,44200.0
2011-05-06 15:20:00,32.02,32.04,31.96,31.98,71500.0,20.4003,20.413,20.3621,20.3748,71500.0
2011-05-06 15:30:00,31.99,32.04,31.95,32.02,112700.0,20.3812,20.413,20.3557,20.4003,112700.0
2011-05-06 15:40:00,32.02,32.09,32.01,32.08,97900.0,20.4003,20.4449,20.3939,20.4385,97900.0
2011-05-06 15:50:00,32.07,32.07,31.97,31.99,308000.0,20.4321,20.4321,20.3684,20.3812,308000.0
2011-05-09 09:30:00,31.99,32.02,31.9,31.98,40400.0,20.3812,20.4003,20.3238,20.3748,40400.0
2011-05-09 09:40:00,31.98,32.06,31.94,32.0,27000.0,20.3748,20.4258,20.3493,20.3876,27000.0
2011-05-09 09:50:00,31.99,32.04,31.93,31.96,23200.0,20.3812,20.413,20.343,20.3621,23200.0
2011-05-09 10:00:00,31.96,32.09,31.94,32.08,68100.0,20.3621,20.4449,20.3493,20.4385,68100.0
2011-05-09 10:10:00,32.08,32.12,31.99,32.0,47600.0,20.4385,20.464,20.3812,20.3876,47600.0
2011-05-09 10:20:00,31.99,32.05,31.94,31.99,47400.0,20.3812,20.4194,20.3493,20.3812,47400.0
2011-05-09 10:30:00,31.99,32.06,31.95,32.02,46400.0,20.3812,20.4258,20.3557,20.4003,46400.0
2011-05-09 10:40:00,32.03,32.11,31.98,32.04,95300.0,20.4067,20.4576,20.3748,20.413,95300.0
2011-05-09 10:50:00,32.03,32.17,31.99,32.16,82600.0,20.4067,20.4959,20.3812,20.4895,82600.0
2011-05-09 11:00:00,32.16,32.19,32.14,32.18,25900.0,20.4895,20.5086,20.4767,20.5022,25900.0
2011-05-09 11:10:00,32.18,32.2,32.13,32.2,32100.0,20.5022,20.515,20.4704,20.515,32100.0
2011-05-09 11:20:00,32.2,32.22,32.13,32.21,37400.0,20.515,20.5277,20.4704,20.5213,37400.0
2011-05-09 11:30:00,32.21,32.22,32.12,32.13,50800.0,20.5213,20.5277,20.464,20.4704,50800.0
2011-05-09 11:40:00,32.12,32.13,32.09,32.12,32200.0,20.464,20.4704,20.4449,20.464,32200.0
2011-05-09 11:50:00,32.13,32.18,32.11,32.16,70200.0,20.4704,20.5022,20.4576,20.4895,70200.0
2011-05-09 12:00:00,32.17,32.25,32.15,32.22,59500.0,20.4959,20.5468,20.4831,20.5277,59500.0
2011-05-09 12:10:00,32.22,32.28,32.21,32.28,47900.0,20.5277,20.5659,20.5213,20.5659,47900.0
2011-05-09 12:20:00,32.27,32.29,32.24,32.29,38300.0,20.5596,20.5723,20.5405,20.5723,38300.0
2011-05-09 12:30:00,32.28,32.35,32.28,32.35,39000.0,20.5659,20.6105,20.5659,20.6105,39000.0
2011-05-09 12:40:00,32.34,32.35,32.3,32.32,34500.0,20.6042,20.6105,20.5787,20.5914,34500.0
2011-05-09 12:50:00,32.33,32.33,32.28,32.29,33000.0,20.5978,20.5978,20.5659,20.5723,33000.0
2011-05-09 13:00:00,32.29,32.3,32.27,32.28,30200.0,20.5723,20.5787,20.5596,20.5659,30200.0
2011-05-09 13:10:00,32.29,32.33,32.27,32.27,34000.0,20.5723,20.5978,20.5596,20.5596,34000.0
2011-05-09 13:20:00,32.28,32.31,32.27,32.29,30000.0,20.5659,20.5851,20.5596,20.5723,30000.0
2011-05-09 13:30:00,32.28,32.31,32.28,32.31,32300.0,20.5659,20.5851,20.5659,20.5851,32300.0
2011-05-09 13:40:00,32.3,32.34,32.29,32.33,38100.0,20.5787,20.6042,20.5723,20.5978,38100.0
2011-05-09 13:50:00,32.33,32.34,32.3,32.33,30500.0,20.5978,20.6042,20.5787,20.5978,30500.0
2011-05-09 14:00:00,32.34,32.35,32.28,32.3,47400.0,20.6042,20.6105,20.5659,20.5787,47400.0
2011-05-09 14:10:00,32.29,32.33,32.27,32.3,43700.0,20.5723,20.5978,20.5596,20.5787,43700.0
2011-05-09 14:20:00,32.3,32.31,32.27,32.28,36600.0,20.5787,20.5851,20.5596,20.5659,36600.0
2011-05-09 14:30:00,32.29,32.32,32.28,32.31,41100.0,20.5723,20.5914,20.5659,20.5851,41100.0
2011-05-09 14:40:00,32.31,32.35,32.24,32.24,50500.0,20.5851,20.6105,20.5405,20.5405,50500.0
2011-05-09 14:50:00,32.25,32.27,32.23,32.27,42900.0,20.5468,20.5596,20.5341,20.5596,42900.0
2011-05-09 15:00:00,32.27,32.3,32.26,32.3,51200.0,20.5596,20.5787,20.5532,20.5787,51200.0
2011-05-09 15:10:00,32.3,32.32,32.28,32.28,56100.0,20.5787,20.5914,20.5659,20.5659,56100.0
2011-05-09 15:20:00,32.29,32.33,32.28,32.3,49400.0,20.5723,20.5978,20.5659,20.5787,49400.0
2011-05-09 15:30:00,32.3,32.31,32.27,32.31,70600.0,20.5787,20.5851,20.5596,20.5851,70600.0
2011-05-09 15:40:00,32.31,32.32,32.26,32.3,97000.0,20.5851,20.5914,20.5532,20.5787,97000.0
2011-05-09 15:50:00,32.3,32.31,32.22,32.25,196500.0,20.5787,20.5851,20.5277,20.5468,196500.0
2011-05-10 09:30:00,32.43,32.52,32.34,32.39,39700.0,20.6615,20.7188,20.6042,20.636,39700.0
2011-05-10 09:40:00,32.41,32.51,32.37,32.48,38400.0,20.6488,20.7125,20.6233,20.6934,38400.0
2011-05-10 09:50:00,32.49,32.54,32.47,32.51,94200.0,20.6997,20.7316,20.687,20.7125,94200.0
2011-05-10 10:00:00,32.51,32.55,32.46,32.51,71800.0,20.7125,20.738,20.6806,20.7125,71800.0
2011-05-10 10:10:00,32.51,32.54,32.48,32.48,32800.0,20.7125,20.7316,20.6934,20.6934,32800.0
2011-05-10 10:20:00,32.48,32.54,32.46,32.47,34900.0,20.6934,20.7316,20.6806,20.687,34900.0
2011-05-10 10:30:00,32.46,32.51,32.44,32.5,48300.0,20.6806,20.7125,20.6679,20.7061,48300.0
2011-05-10 10:40:00,32.49,32.49,32.41,32.47,46800.0,20.6997,20.6997,20.6488,20.687,46800.0
2011-05-10 10:50:00,32.47,32.52,32.42,32.43,103200.0,20.687,20.7188,20.6551,20.6615,103200.0
2011-05-10 11:00:00,32.43,32.45,32.39,32.39,25400.0,20.6615,20.6743,20.636,20.636,25400.0
2011-05-10 11:10:00,32.4,32.43,32.37,32.38,51200.0,20.6424,20.6615,20.6233,20.6297,51200.0
2011-05-10 11:20:00,32.39,32.41,32.34,32.39,45300.0,20.636,20.6488,20.6042,20.636,45300.0
2011-05-10 11:30:00,32.38,32.41,32.38,32.4,9200.0,20.6297,20.6488,20.6297,20.6424,9200.0
2011-05-10 11:40:00,32.39,32.43,32.38,32.41,18500.0,20.636,20.6615,20.6297,20.6488,18500.0
2011-05-10 11:50:00,32.41,32.46,32.41,32.43,24400.0,20.6488,20.6806,20.6488,20.6615,24400.0
2011-05-10 12:00:00,32.43,32.45,32.42,32.45,19400.0,20.6615,20.6743,20.6551,20.6743,19400.0
2011-05-10 12:10:00,32.46,32.46,32.38,32.38,42600.0,20.6806,20.6806,20.6297,20.6297,42600.0
2011-05-10 12:20:00,32.38,32.42,32.37,32.4,39000.0,20.6297,20.6551,20.6233,20.6424,39000.0
2011-05-10 12:30:00,32.39,32.46,32.39,32.46,38200.0,20.636,20.6806,20.636,20.6806,38200.0
2011-05-10 12:40:00,32.46,32.47,32.44,32.46,27400.0,20.6806,20.687,20.6679,20.6806,27400.0
2011-05-10 12:50:00,32.46,32.48,32.44,32.47,27900.0,20.6806,20.6934,20.6679,20.687,27900.0
2011-05-10 13:00:00,32.47,32.47,32.41,32.43,40300.0,20.687,20.687,20.6488,20.6615,40300.0
2011-05-10 13:10:00,32.44,32.44,32.4,32.44,31100.0,20.6679,20.6679,20.6424,20.6679,31100.0
2011-05-10 13:20:00,32.44,32.46,32.42,32.43,26800.0,20.6679,20.6806,20.6551,20.6615,26800.0
2011-05-10 13:30:00,32.43,32.44,32.4,32.42,40600.0,20.6615,20.6679,20.6424,20.6551,40600.0
2011-05-10 13:40:00,32.42,32.44,32.41,32.43,21200.0,20.6551,20.6679,20.6488,20.6615,21200.0
2011-05-10 13:50:00,32.42,32.45,32.4,32.44,33100.0,20.6551,20.6743,20.6424,20.6679,33100.0
2011-05-10 14:00:00,32.44,32.44,32.39,32.42,45300.0,20.6679,20.6679,20.636,20.6551,45300.0
2011-05-10 14:10:00,32.41,32.43,32.38,32.4,36400.0,20.6488,20.6615,20.6297,20.6424,36400.0
2011-05-10 14:20:00,32.4,32.42,32.38,32.41,36800.0,20.6424,20.6551,20.6297,20.6488,36800.0
2011-05-10 14:30:00,32.41,32.49,32.41,32.49,28300.0,20.6488,20.6997,20.6488,20.6997,28300.0
2011-05-10 14:40:00,32.49,32.54,32.49,32.54,42000.0,20.6997,20.7316,20.6997,20.7316,42000.0
2011-05-10 14:50:00,32.53,32.59,32.52,32.58,76400.0,20.7252,20.7634,20.7188,20.7571,76400.0
2011-05-10 15:00:00,32.57,32.62,32.56,32.61,73400.0,20.7507,20.7826,20.7443,20.7762,73400.0
2011-05-10 15:10:00,32.61,32.63,32.57,32.62,87200.0,20.7762,20.7889,20.7507,20.7826,87200.0
2011-05-10 15:20:00,32.62,32.63,32.6,32.62,41800.0,20.7826,20.7889,20.7698,20.7826,41800.0
2011-05-10 15:30:00,32.61,32.61,32.58,32.59,63700.0,20.7762,20.7762,20.7571,20.7634,63700.0
2011-05-10 15:40:00,32.58,32.61,32.57,32.6,57900.0,20.7571,20.7762,20.7507,20.7698,57900.0
2011-05-10 15:50:00,32.6,32.61,32.58,32.61,219500.0,20.7698,20.7762,20.7571,20.7762,219500.0
2011-05-11 09:30:00,32.59,32.72,32.53,32.62,66000.0,20.7634,20.8463,20.7252,20.7826,66000.0
2011-05-11 09:40:00,32.62,32.66,32.57,32.58,66500.0,20.7826,20.808,20.7507,20.7571,66500.0
2011-05-11 09:50:00,32.58,32.64,32.54,32.54,30600.0,20.7571,20.7953,20.7316,20.7316,30600.0
2011-05-11 10:00:00,32.54,32.56,32.47,32.51,56400.0,20.7316,20.7443,20.687,20.7125,56400.0
2011-05-11 10:10:00,32.51,32.56,32.49,32.49,29400.0,20.7125,20.7443,20.6997,20.6997,29400.0
2011-05-11 10:20:00,32.48,32.53,32.45,32.5,86200.0,20.6934,20.7252,20.6743,20.7061,86200.0
2011-05-11 10:30:00,32.49,32.49,32.43,32.45,53600.0,20.6997,20.6997,20.6615,20.6743,53600.0
2011-05-11 10:40:00,32.44,32.55,32.43,32.52,24700.0,20.6679,20.738,20.6615,20.7188,24700.0
2011-05-11 10:50:00,32.52,32.59,32.51,32.56,51000.0,20.7188,20.7634,20.7125,20.7443,51000.0
2011-05-11 11:00:00,32.57,32.64,32.55,32.63,57700.0,20.7507,20.7953,20.738,20.7889,57700.0
2011-05-11 11:10:00,32.62,32.63,32.58,32.63,63800.0,20.7826,20.7889,20.7571,20.7889,63800.0
2011-05-11 11:20:00,32.63,32.63,32.6,32.6,24700.0,20.7889,20.7889,20.7698,20.7698,24700.0
2011-05-11 11:30:00,32.6,32.62,32.58,32.61,35300.0,20.7698,20.7826,20.7571,20.7762,35300.0
2011-05-11 11:40:00,32.61,32.62,32.59,32.61,40500.0,20.7762,20.7826,20.7634,20.7762,40500.0
2011-05-11 11:50:00,32.62,32.64,32.52,32.55,58500.0,20.7826,20.7953,20.7188,20.738,58500.0
2011-05-11 12:00:00,32.55,32.55,32.41,32.44,65500.0,20.738,20.738,20.6488,20.6679,65500.0
2011-05-11 12:10:00,32.44,32.44,32.27,32.31,79000.0,20.6679,20.6679,20.5596,20.5851,79000.0
2011-05-11 12:20:00,32.31,32.35,32.3,32.32,56300.0,20.5851,20.6105,20.5787,20.5914,56300.0
2011-05-11 12:30:00,32.32,32.41,32.3,32.39,58000.0,20.5914,20.6488,20.5787,20.636,58000.0
2011-05-11 12:40:00,32.38,32.43,32.33,32.35,59200.0,20.6297,20.6615,20.5978,20.6105,59200.0
2011-05-11 12:50:00,32.35,32.46,32.33,32.46,180800.0,20.6105,20.6806,20.5978,20.6806,180800.0
2011-05-11 13:00:00,32.47,32.48,32.44,32.44,44500.0,20.687,20.6934,20.6679,20.6679,44500.0
2011-05-11 13:10:00,32.44,32.48,32.41,32.44,80900.0,20.6679,20.6934,20.6488,20.6679,80900.0
2011-05-11 13:20:00,32.44,32.47,32.37,32.38,35800.0,20.6679,20.687,20.6233,20.6297,35800.0
2011-05-11 13:30:00,32.38,32.41,32.3,32.34,82300.0,20.6297,20.6488,20.5787,20.6042,82300.0
2011-05-11 13:40:00,32.33,32.43,32.31,32.39,72500.0,20.5978,20.6615,20.5851,20.636,72500.0
2011-05-11 13:50:00,32.39,32.42,32.37,32.39,31900.0,20.636,20.6551,20.6233,20.636,31900.0
2011-05-11 14:00:00,32.39,32.41,32.37,32.38,27100.0,20.636,20.6488,20.6233,20.6297,27100.0
2011-05-11 14:10:00,32.38,32.43,32.38,32.41,31900.0,20.6297,20.6615,20.6297,20.6488,31900.0
2011-05-11 14:20:00,32.41,32.42,32.34,32.36,37500.0,20.6488,20.6551,20.6042,20.6169,37500.0
2011-05-11 14:30:00,32.36,32.41,32.34,32.41,53600.0,20.6169,20.6488,20.6042,20.6488,53600.0
2011-05-11 14:40:00,32.41,32.44,32.38,32.41,42600.0,20.6488,20.6679,20.6297,20.6488,42600.0
2011-05-11 14:50:00,32.4,32.4,32.38,32.4,37500.0,20.6424,20.6424,20.6297,20.6424,37500.0
2011-05-11 15:00:00,32.39,32.47,32.38,32.46,152400.0,20.636,20.687,20.6297,20.6806,152400.0
2011-05-11 15:10:00,32.46,32.51,32.45,32.5,87000.0,20.6806,20.7125,20.6743,20.7061,87000.0
2011-05-11 15:20:00,32.5,32.56,32.49,32.52,75600.0,20.7061,20.7443,20.6997,20.7188,75600.0
2011-05-11 15:30:00,32.53,32.56,32.49,32.52,109900.0,20.7252,20.7443,20.6997,20.7188,109900.0
2011-05-11 15:40:00,32.52,32.58,32.52,32.57,121800.0,20.7188,20.7571,20.7188,20.7507,121800.0
2011-05-11 15:50:00,32.57,32.65,32.56,32.63,217200.0,20.7507,20.8017,20.7443,20.7889,217200.0
2011-05-12 09:30:00,32.46,32.73,32.42,32.6,63000.0,20.6806,20.8526,20.6551,20.7698,63000.0
2011-05-12 09:40:00,32.61,32.62,32.48,32.55,62800.0,20.7762,20.7826,20.6934,20.738,62800.0
2011-05-12 09:50:00,32.54,32.57,32.48,32.52,64500.0,20.7316,20.7507,20.6934,20.7188,64500.0
2011-05-12 10:00:00,32.52,32.64,32.48,32.64,65000.0,20.7188,20.7953,20.6934,20.7953,65000.0
2011-05-12 10:10:00,32.65,32.69,32.61,32.61,48200.0,20.8017,20.8272,20.7762,20.7762,48200.0
2011-05-12 10:20:00,32.61,32.63,32.54,32.54,29100.0,20.7762,20.7889,20.7316,20.7316,29100.0
2011-05-12 10:30:00,32.54,32.57,32.5,32.5,44800.0,20.7316,20.7507,20.7061,20.7061,44800.0
2011-05-12 10:40:00,32.51,32.51,32.44,32.51,29700.0,20.7125,20.7125,20.6679,20.7125,29700.0
2011-05-12 10:50:00,32.52,32.54,32.46,32.51,25400.0,20.7188,20.7316,20.6806,20.7125,25400.0
2011-05-12 11:00:00,32.5,32.53,32.47,32.51,51400.0,20.7061,20.7252,20.687,20.7125,51400.0
2011-05-12 11:10:00,32.5,32.55,32.49,32.55,32400.0,20.7061,20.738,20.6997,20.738,32400.0
2011-05-12 11:20:00,32.55,32.62,32.54,32.6,39300.0,20.738,20.7826,20.7316,20.7698,39300.0
2011-05-12 11:30:00,32.6,32.65,32.59,32.63,47300.0,20.7698,20.8017,20.7634,20.7889,47300.0
2011-05-12 11:40:00,32.63,32.64,32.58,32.63,22300.0,20.7889,20.7953,20.7571,20.7889,22300.0
2011-05-12 11:50:00,32.63,32.63,32.56,32.57,28800.0,20.7889,20.7889,20.7443,20.7507,28800.0
2011-05-12 12:00:00,32.56,32.61,32.56,32.61,14500.0,20.7443,20.7762,20.7443,20.7762,14500.0
2011-05-12 12:10:00,32.6,32.62,32.6,32.61,16500.0,20.7698,20.7826,20.7698,20.7762,16500.0
2011-05-12 12:20:00,32.62,32.65,32.61,32.61,38700.0,20.7826,20.8017,20.7762,20.7762,38700.0
2011-05-12 12:30:00,32.62,32.64,32.61,32.62,28700.0,20.7826,20.7953,20.7762,20.7826,28700.0
2011-05-12 12:40:00,32.62,32.63,32.58,32.6,23100.0,20.7826,20.7889,20.7571,20.7698,23100.0
2011-05-12 12:50:00,32.61,32.65,32.59,32.63,56700.0,20.7762,20.8017,20.7634,20.7889,56700.0
2011-05-12 13:00:00,32.63,32.74,32.63,32.71,59900.0,20.7889,20.859,20.7889,20.8399,59900.0
2011-05-12 13:10:00,32.71,32.76,32.7,32.74,45700.0,20.8399,20.8718,20.8335,20.859,45700.0
2011-05-12 13:20:00,32.74,32.79,32.74,32.78,55200.0,20.859,20.8909,20.859,20.8845,55200.0
2011-05-12 13:30:00,32.78,32.81,32.74,32.78,54100.0,20.8845,20.9036,20.859,20.8845,54100.0
2011-05-12 13:40:00,32.78,32.81,32.76,32.78,31200.0,20.8845,20.9036,20.8718,20.8845,31200.0
2011-05-12 13:50:00,32.78,32.81,32.76,32.77,44000.0,20.8845,20.9036,20.8718,20.8781,44000.0
2011-05-12 14:00:00,32.78,32.87,32.77,32.85,75600.0,20.8845,20.9418,20.8781,20.9291,75600.0
2011-05-12 14:10:00,32.84,32.87,32.8,32.84,43100.0,20.9227,20.9418,20.8972,20.9227,43100.0
2011-05-12 14:20:00,32.83,32.84,32.78,32.82,42800.0,20.9164,20.9227,20.8845,20.91,42800.0
2011-05-12 14:30:00,32.81,32.83,32.77,32.81,40000.0,20.9036,20.9164,20.8781,20.9036,40000.0
2011-05-12 14:40:00,32.81,32.85,32.8,32.82,21300.0,20.9036,20.9291,20.8972,20.91,21300.0
2011-05-12 14:50:00,32.82,32.82,32.73,32.73,67700.0,20.91,20.91,20.8526,20.8526,67700.0
2011-05-12 15:00:00,32.73,32.74,32.71,32.72,99200.0,20.8526,20.859,20.8399,20.8463,99200.0
2011-05-12 15:10:00,32.72,32.8,32.71,32.78,52100.0,20.8463,20.8972,20.8399,20.8845,52100.0
2011-05-12 15:20:00,32.78,32.8,32.74,32.78,43100.0,20.8845,20.8972,20.859,20.8845,43100.0
2011-05-12 15:30:00,32.79,32.82,32.77,32.82,34000.0,20.8909,20.91,20.8781,20.91,34000.0
2011-05-12 15:40:00,32.82,32.84,32.79,32.83,46100.0,20.91,20.9227,20.8909,20.9164,46100.0
2011-05-12 15:50:00,32.83,32.84,32.77,32.78,120000.0,20.9164,20.9227,20.8781,20.8845,120000.0
2011-05-13 09:30:00,32.83,32.85,32.68,32.68,34100.0,20.9164,20.9291,20.8208,20.8208,34100.0
2011-05-13 09:40:00,32.69,32.74,32.67,32.72,38200.0,20.8272,20.859,20.8144,20.8463,38200.0
2011-05-13 09:50:00,32.72,32.75,32.62,32.63,42500.0,20.8463,20.8654,20.7826,20.7889,42500.0
2011-05-13 10:00:00,32.64,32.69,32.58,32.58,39800.0,20.7953,20.8272,20.7571,20.7571,39800.0
2011-05-13 10:10:00,32.59,32.67,32.57,32.67,42700.0,20.7634,20.8144,20.7507,20.8144,42700.0
2011-05-13 10:20:00,32.67,32.67,32.6,32.64,26400.0,20.8144,20.8144,20.7698,20.7953,26400.0
2011-05-13 10:30:00,32.64,32.7,32.63,32.67,26700.0,20.7953,20.8335,20.7889,20.8144,26700.0
2011-05-13 10:40:00,32.67,32.69,32.55,32.58,40000.0,20.8144,20.8272,20.738,20.7571,40000.0
2011-05-13 10:50:00,32.58,32.59,32.52,32.54,24700.0,20.7571,20.7634,20.7188,20.7316,24700.0
2011-05-13 11:00:00,32.54,32.55,32.43,32.45,59300.0,20.7316,20.738,20.6615,20.6743,59300.0
2011-05-13 11:10:00,32.46,32.49,32.38,32.4,45700.0,20.6806,20.6997,20.6297,20.6424,45700.0
2011-05-13 11:20:00,32.4,32.42,32.33,32.4,40100.0,20.6424,20.6551,20.5978,20.6424,40100.0
2011-05-13 11:30:00,32.39,32.42,32.36,32.38,19800.0,20.636,20.6551,20.6169,20.6297,19800.0
2011-05-13 11:40:00,32.37,32.42,32.34,32.41,30400.0,20.6233,20.6551,20.6042,20.6488,30400.0
2011-05-13 11:50:00,32.41,32.43,32.34,32.39,34600.0,20.6488,20.6615,20.6042,20.636,34600.0
2011-05-13 12:00:00,32.39,32.41,32.34,32.35,47300.0,20.636,20.6488,20.6042,20.6105,47300.0
2011-05-13 12:10:00,32.34,32.39,32.3,32.34,49100.0,20.6042,20.636,20.5787,20.6042,49100.0
2011-05-13 12:20:00,32.34,32.35,32.27,32.34,85400.0,20.6042,20.6105,20.5596,20.6042,85400.0
2011-05-13 12:30:00,32.35,32.4,32.35,32.37,37200.0,20.6105,20.6424,20.6105,20.6233,37200.0
2011-05-13 12:40:00,32.37,32.4,32.35,32.38,28700.0,20.6233,20.6424,20.6105,20.6297,28700.0
2011-05-13 12:50:00,32.39,32.4,32.3,32.32,33900.0,20.636,20.6424,20.5787,20.5914,33900.0
2011-05-13 13:00:00,32.33,32.37,32.31,32.36,28300.0,20.5978,20.6233,20.5851,20.6169,28300.0
2011-05-13 13:10:00,32.36,32.37,32.34,32.36,17200.0,20.6169,20.6233,20.6042,20.6169,17200.0
2011-05-13 13:20:00,32.36,32.38,32.32,32.33,11600.0,20.6169,20.6297,20.5914,20.5978,11600.0
2011-05-13 13:30:00,32.34,32.35,32.3,32.3,20400.0,20.6042,20.6105,20.5787,20.5787,20400.0
2011-05-13 13:40:00,32.3,32.35,32.29,32.34,17000.0,20.5787,20.6105,20.5723,20.6042,17000.0
2011-05-13 13:50:00,32.33,32.35,32.31,32.35,18500.0,20.5978,20.6105,20.5851,20.6105,18500.0
2011-05-13 14:00:00,32.35,32.37,32.32,32.37,16800.0,20.6105,20.6233,20.5914,20.6233,16800.0
2011-05-13 14:10:00,32.36,32.39,32.35,32.38,27900.0,20.6169,20.636,20.6105,20.6297,27900.0
2011-05-13 14:20:00,32.38,32.41,32.37,32.4,23100.0,20.6297,20.6488,20.6233,20.6424,23100.0
2011-05-13 14:30:00,32.39,32.43,32.37,32.38,32600.0,20.636,20.6615,20.6233,20.6297,32600.0
2011-05-13 14:40:00,32.39,32.4,32.37,32.38,9000.0,20.636,20.6424,20.6233,20.6297,9000.0
2011-05-13 14:50:00,32.39,32.41,32.36,32.37,26300.0,20.636,20.6488,20.6169,20.6233,26300.0
2011-05-13 15:00:00,32.37,32.42,32.37,32.41,29300.0,20.6233,20.6551,20.6233,20.6488,29300.0
2011-05-13 15:10:00,32.41,32.42,32.38,32.38,22200.0,20.6488,20.6551,20.6297,20.6297,22200.0
2011-05-13 15:20:00,32.38,32.42,32.38,32.4,56500.0,20.6297,20.6551,20.6297,20.6424,56500.0
2011-05-13 15:30:00,32.4,32.46,32.39,32.45,55000.0,20.6424,20.6806,20.636,20.6743,55000.0
2011-05-13 15:40:00,32.45,32.46,32.42,32.45,53100.0,20.6743,20.6806,20.6551,20.6743,53100.0
2011-05-13 15:50:00,32.44,32.46,32.4,32.43,127000.0,20.6679,20.6806,20.6424,20.6615,127000.0
2011-05-16 09:30:00,32.36,32.37,32.16,32.25,76500.0,20.6169,20.6233,20.4895,20.5468,76500.0
2011-05-16 09:40:00,32.25,32.26,32.18,32.2,32700.0,20.5468,20.5532,20.5022,20.515,32700.0
2011-05-16 09:50:00,32.19,32.23,32.18,32.23,37800.0,20.5086,20.5341,20.5022,20.5341,37800.0
2011-05-16 10:00:00,32.25,32.36,32.23,32.29,54100.0,20.5468,20.6169,20.5341,20.5723,54100.0
2011-05-16 10:10:00,32.3,32.32,32.19,32.22,32200.0,20.5787,20.5914,20.5086,20.5277,32200.0
2011-05-16 10:20:00,32.23,32.27,32.18,32.18,32200.0,20.5341,20.5596,20.5022,20.5022,32200.0
2011-05-16 10:30:00,32.19,32.23,32.14,32.18,34200.0,20.5086,20.5341,20.4767,20.5022,34200.0
2011-05-16 10:40:00,32.17,32.19,32.14,32.14,35500.0,20.4959,20.5086,20.4767,20.4767,35500.0
2011-05-16 10:50:00,32.14,32.15,32.12,32.15,40800.0,20.4767,20.4831,20.464,20.4831,40800.0
2011-05-16 11:00:00,32.15,32.17,32.13,32.14,54800.0,20.4831,20.4959,20.4704,20.4767,54800.0
2011-05-16 11:10:00,32.13,32.14,32.11,32.11,33100.0,20.4704,20.4767,20.4576,20.4576,33100.0
2011-05-16 11:20:00,32.12,32.12,32.07,32.08,38900.0,20.464,20.464,20.4321,20.4385,38900.0
2011-05-16 11:30:00,32.1,32.11,32.05,32.06,70000.0,20.4513,20.4576,20.4194,20.4258,70000.0
2011-05-16 11:40:00,32.06,32.07,31.98,31.99,97100.0,20.4258,20.4321,20.3748,20.3812,97100.0
2011-05-16 11:50:00,31.99,32.0,31.91,31.92,43000.0,20.3812,20.3876,20.3302,20.3366,43000.0
2011-05-16 12:00:00,31.92,31.94,31.83,31.84,105500.0,20.3366,20.3493,20.2792,20.2856,105500.0
2011-05-16 12:10:00,31.84,31.84,31.8,31.84,63800.0,20.2856,20.2856,20.2601,20.2856,63800.0
2011-05-16 12:20:00,31.83,31.83,31.78,31.8,60300.0,20.2792,20.2792,20.2474,20.2601,60300.0
2011-05-16 12:30:00,31.8,31.86,31.8,31.85,69100.0,20.2601,20.2984,20.2601,20.292,69100.0
2011-05-16 12:40:00,31.85,31.88,31.82,31.86,40600.0,20.292,20.3111,20.2729,20.2984,40600.0
2011-05-16 12:50:00,31.85,31.86,31.78,31.8,49400.0,20.292,20.2984,20.2474,20.2601,49400.0
2011-05-16 13:00:00,31.8,31.82,31.78,31.79,56000.0,20.2601,20.2729,20.2474,20.2538,56000.0
2011-05-16 13:10:00,31.79,31.8,31.76,31.78,67900.0,20.2538,20.2601,20.2346,20.2474,67900.0
2011-05-16 13:20:00,31.78,31.79,31.76,31.78,42700.0,20.2474,20.2538,20.2346,20.2474,42700.0
2011-05-16 13:30:00,31.79,31.8,31.79,31.8,53300.0,20.2538,20.2601,20.2538,20.2601,53300.0
2011-05-16 13:40:00,31.8,31.81,31.79,31.81,69100.0,20.2601,20.2665,20.2538,20.2665,69100.0
2011-05-16 13:50:00,31.8,31.81,31.79,31.79,38200.0,20.2601,20.2665,20.2538,20.2538,38200.0
2011-05-16 14:00:00,31.79,31.83,31.78,31.83,57800.0,20.2538,20.2792,20.2474,20.2792,57800.0
2011-05-16 14:10:00,31.82,31.84,31.76,31.79,202700.0,20.2729,20.2856,20.2346,20.2538,202700.0
2011-05-16 14:20:00,31.79,31.79,31.72,31.73,51400.0,20.2538,20.2538,20.2092,20.2155,51400.0
2011-05-16 14:30:00,31.73,31.75,31.69,31.71,91500.0,20.2155,20.2283,20.19,20.2028,91500.0
2011-05-16 14:40:00,31.71,31.71,31.66,31.68,55900.0,20.2028,20.2028,20.1709,20.1837,55900.0
2011-05-16 14:50:00,31.69,31.7,31.63,31.63,121100.0,20.19,20.1964,20.1518,20.1518,121100.0
2011-05-16 15:00:00,31.63,31.78,31.63,31.78,100100.0,20.1518,20.2474,20.1518,20.2474,100100.0
2011-05-16 15:10:00,31.77,31.79,31.75,31.76,81600.0,20.241,20.2538,20.2283,20.2346,81600.0
2011-05-16 15:20:00,31.76,31.79,31.73,31.78,87600.0,20.2346,20.2538,20.2155,20.2474,87600.0
2011-05-16 15:30:00,31.77,31.82,31.76,31.77,90100.0,20.241,20.2729,20.2346,20.241,90100.0
2011-05-16 15:40:00,31.78,31.78,31.69,31.74,113500.0,20.2474,20.2474,20.19,20.2219,113500.0
2011-05-16 15:50:00,31.75,31.79,31.72,31.77,286400.0,20.2283,20.2538,20.2092,20.241,286400.0
2011-05-17 09:30:00,31.76,31.81,31.68,31.81,73600.0,20.2346,20.2665,20.1837,20.2665,73600.0
2011-05-17 09:40:00,31.8,31.82,31.73,31.8,49000.0,20.2601,20.2729,20.2155,20.2601,49000.0
2011-05-17 09:50:00,31.79,31.8,31.74,31.77,35000.0,20.2538,20.2601,20.2219,20.241,35000.0
2011-05-17 10:00:00,31.76,31.8,31.65,31.71,62000.0,20.2346,20.2601,20.1646,20.2028,62000.0
2011-05-17 10:10:00,31.72,31.88,31.72,31.87,31400.0,20.2092,20.3111,20.2092,20.3047,31400.0
2011-05-17 10:20:00,31.88,31.94,31.84,31.91,58300.0,20.3111,20.3493,20.2856,20.3302,58300.0
2011-05-17 10:30:00,31.91,31.97,31.91,31.94,48100.0,20.3302,20.3684,20.3302,20.3493,48100.0
2011-05-17 10:40:00,31.94,31.97,31.86,31.9,61600.0,20.3493,20.3684,20.2984,20.3238,61600.0
2011-05-17 10:50:00,31.9,31.93,31.85,31.89,58900.0,20.3238,20.343,20.292,20.3175,58900.0
2011-05-17 11:00:00,31.89,31.9,31.79,31.82,68300.0,20.3175,20.3238,20.2538,20.2729,68300.0
2011-05-17 11:10:00,31.82,31.87,31.8,31.85,67200.0,20.2729,20.3047,20.2601,20.292,67200.0
2011-05-17 11:20:00,31.85,31.89,31.81,31.86,52000.0,20.292,20.3175,20.2665,20.2984,52000.0
2011-05-17 11:30:00,31.85,31.9,31.82,31.83,120100.0,20.292,20.3238,20.2729,20.2792,120100.0
2011-05-17 11:40:00,31.83,31.88,31.81,31.88,32500.0,20.2792,20.3111,20.2665,20.3111,32500.0
2011-05-17 11:50:00,31.88,31.89,31.84,31.86,38600.0,20.3111,20.3175,20.2856,20.2984,38600.0
2011-05-17 12:00:00,31.86,31.88,31.82,31.84,33200.0,20.2984,20.3111,20.2729,20.2856,33200.0
2011-05-17 12:10:00,31.83,31.87,31.82,31.83,29100.0,20.2792,20.3047,20.2729,20.2792,29100.0
2011-05-17 12:20:00,31.83,31.89,31.83,31.86,24300.0,20.2792,20.3175,20.2792,20.2984,24300.0
2011-05-17 12:30:00,31.86,31.89,31.83,31.88,30400.0,20.2984,20.3175,20.2792,20.3111,30400.0
2011-05-17 12:40:00,31.88,31.92,31.83,31.83,33600.0,20.3111,20.3366,20.2792,20.2792,33600.0
2011-05-17 12:50:00,31.84,31.84,31.78,31.8,45700.0,20.2856,20.2856,20.2474,20.2601,45700.0
2011-05-17 13:00:00,31.8,31.82,31.78,31.82,32500.0,20.2601,20.2729,20.2474,20.2729,32500.0
2011-05-17 13:10:00,31.81,31.86,31.79,31.84,37400.0,20.2665,20.2984,20.2538,20.2856,37400.0
2011-05-17 13:20:00,31.83,31.9,31.8,31.9,33600.0,20.2792,20.3238,20.2601,20.3238,33600.0
2011-05-17 13:30:00,31.9,31.92,31.84,31.86,37900.0,20.3238,20.3366,20.2856,20.2984,37900.0
2011-05-17 13:40:00,31.87,31.9,31.85,31.88,23400.0,20.3047,20.3238,20.292,20.3111,23400.0
2011-05-17 13:50:00,31.88,31.89,31.85,31.89,31400.0,20.3111,20.3175,20.292,20.3175,31400.0
2011-05-17 14:00:00,31.89,31.94,31.88,31.9,44700.0,20.3175,20.3493,20.3111,20.3238,44700.0
2011-05-17 14:10:00,31.9,31.91,31.85,31.86,44600.0,20.3238,20.3302,20.292,20.2984,44600.0
2011-05-17 14:20:00,31.86,31.86,31.82,31.85,45300.0,20.2984,20.2984,20.2729,20.292,45300.0
2011-05-17 14:30:00,31.85,31.87,31.84,31.85,20400.0,20.292,20.3047,20.2856,20.292,20400.0
2011-05-17 14:40:00,31.85,31.87,31.81,31.86,38200.0,20.292,20.3047,20.2665,20.2984,38200.0
2011-05-17 14:50:00,31.86,31.94,31.86,31.94,30900.0,20.2984,20.3493,20.2984,20.3493,30900.0
2011-05-17 15:00:00,31.94,31.94,31.9,31.93,46200.0,20.3493,20.3493,20.3238,20.343,46200.0
2011-05-17 15:10:00,31.93,31.95,31.89,31.92,76500.0,20.343,20.3557,20.3175,20.3366,76500.0
2011-05-17 15:20:00,31.93,31.97,31.9,31.91,68800.0,20.343,20.3684,20.3238,20.3302,68800.0
2011-05-17 15:30:00,31.91,31.97,31.91,31.95,50300.0,20.3302,20.3684,20.3302,20.3557,50300.0
2011-05-17 15:40:00,31.95,31.97,31.91,31.92,89100.0,20.3557,20.3684,20.3302,20.3366,89100.0
2011-05-17 15:50:00,31.93,31.93,31.84,31.91,186200.0,20.343,20.343,20.2856,20.3302,186200.0
2011-05-18 09:30:00,31.83,31.86,31.68,31.74,57600.0,20.2792,20.2984,20.1837,20.2219,57600.0
2011-05-18 09:40:00,31.72,31.79,31.7,31.75,40100.0,20.2092,20.2538,20.1964,20.2283,40100.0
2011-05-18 09:50:00,31.75,31.75,31.6,31.61,57800.0,20.2283,20.2283,20.1327,20.1391,57800.0
2011-05-18 10:00:00,31.62,31.75,31.6,31.71,38000.0,20.1454,20.2283,20.1327,20.2028,38000.0
2011-05-18 10:10:00,31.71,31.78,31.69,31.71,33100.0,20.2028,20.2474,20.19,20.2028,33100.0
2011-05-18 10:20:00,31.72,31.8,31.72,31.8,35400.0,20.2092,20.2601,20.2092,20.2601,35400.0
2011-05-18 10:30:00,31.79,31.86,31.78,31.82,33300.0,20.2538,20.2984,20.2474,20.2729,33300.0
2011-05-18 10:40:00,31.84,31.89,31.82,31.85,45800.0,20.2856,20.3175,20.2729,20.292,45800.0
2011-05-18 10:50:00,31.85,31.87,31.82,31.84,21700.0,20.292,20.3047,20.2729,20.2856,21700.0
2011-05-18 11:00:00,31.84,31.91,31.84,31.88,37800.0,20.2856,20.3302,20.2856,20.3111,37800.0
2011-05-18 11:10:00,31.88,31.92,31.87,31.92,12000.0,20.3111,20.3366,20.3047,20.3366,12000.0
2011-05-18 11:20:00,31.91,31.91,31.88,31.88,25600.0,20.3302,20.3302,20.3111,20.3111,25600.0
2011-05-18 11:30:00,31.88,31.93,31.87,31.91,10500.0,20.3111,20.343,20.3047,20.3302,10500.0
2011-05-18 11:40:00,31.91,31.94,31.9,31.91,16500.0,20.3302,20.3493,20.3238,20.3302,16500.0
2011-05-18 11:50:00,31.92,31.94,31.9,31.9,14400.0,20.3366,20.3493,20.3238,20.3238,14400.0
2011-05-18 12:00:00,31.91,31.93,31.87,31.89,17800.0,20.3302,20.343,20.3047,20.3175,17800.0
2011-05-18 12:10:00,31.9,31.94,31.9,31.93,23700.0,20.3238,20.3493,20.3238,20.343,23700.0
2011-05-18 12:20:00,31.93,31.96,31.9,31.95,24600.0,20.343,20.3621,20.3238,20.3557,24600.0
2011-05-18 12:30:00,31.95,32.0,31.95,31.98,30000.0,20.3557,20.3876,20.3557,20.3748,30000.0
2011-05-18 12:40:00,31.98,31.99,31.97,31.99,9700.0,20.3748,20.3812,20.3684,20.3812,9700.0
2011-05-18 12:50:00,31.99,31.99,31.95,31.97,10300.0,20.3812,20.3812,20.3557,20.3684,10300.0
2011-05-18 13:00:00,31.96,32.05,31.96,32.04,25300.0,20.3621,20.4194,20.3621,20.413,25300.0
2011-05-18 13:10:00,32.04,32.05,32.02,32.03,10100.0,20.413,20.4194,20.4003,20.4067,10100.0
2011-05-18 13:20:00,32.03,32.05,32.01,32.01,16100.0,20.4067,20.4194,20.3939,20.3939,16100.0
2011-05-18 13:30:00,32.01,32.03,32.0,32.01,9500.0,20.3939,20.4067,20.3876,20.3939,9500.0
2011-05-18 13:40:00,32.01,32.04,32.0,32.04,19900.0,20.3939,20.413,20.3876,20.413,19900.0
2011-05-18 13:50:00,32.04,32.09,32.01,32.07,37300.0,20.413,20.4449,20.3939,20.4321,37300.0
2011-05-18 14:00:00,32.06,32.12,32.04,32.11,37100.0,20.4258,20.464,20.413,20.4576,37100.0
2011-05-18 14:10:00,32.1,32.11,32.03,32.04,65400.0,20.4513,20.4576,20.4067,20.413,65400.0
2011-05-18 14:20:00,32.03,32.04,31.94,31.95,104400.0,20.4067,20.413,20.3493,20.3557,104400.0
2011-05-18 14:30:00,31.95,31.97,31.89,31.9,92800.0,20.3557,20.3684,20.3175,20.3238,92800.0
2011-05-18 14:40:00,31.9,31.94,31.88,31.93,53300.0,20.3238,20.3493,20.3111,20.343,53300.0
2011-05-18 14:50:00,31.93,31.94,31.91,31.92,28900.0,20.343,20.3493,20.3302,20.3366,28900.0
2011-05-18 15:00:00,31.92,31.92,31.9,31.91,76700.0,20.3366,20.3366,20.3238,20.3302,76700.0
2011-05-18 15:10:00,31.91,31.94,31.9,31.94,63800.0,20.3302,20.3493,20.3238,20.3493,63800.0
2011-05-18 15:20:00,31.95,31.95,31.91,31.92,66000.0,20.3557,20.3557,20.3302,20.3366,66000.0
2011-05-18 15:30:00,31.93,31.94,31.89,31.89,92600.0,20.343,20.3493,20.3175,20.3175,92600.0
2011-05-18 15:40:00,31.89,31.9,31.83,31.87,186900.0,20.3175,20.3238,20.2792,20.3047,186900.0
2011-05-18 15:50:00,31.86,31.91,31.86,31.9,130300.0,20.2984,20.3302,20.2984,20.3238,130300.0
2011-05-19 09:30:00,32.07,32.1,31.95,32.05,46500.0,20.4321,20.4513,20.3557,20.4194,46500.0
2011-05-19 09:40:00,32.06,32.12,32.04,32.11,27100.0,20.4258,20.464,20.413,20.4576,27100.0
2011-05-19 09:50:00,32.11,32.15,32.1,32.14,24500.0,20.4576,20.4831,20.4513,20.4767,24500.0
2011-05-19 10:00:00,32.13,32.13,31.95,31.95,59300.0,20.4704,20.4704,20.3557,20.3557,59300.0
2011-05-19 10:10:00,31.95,31.97,31.88,31.94,59700.0,20.3557,20.3684,20.3111,20.3493,59700.0
2011-05-19 10:20:00,31.95,32.0,31.93,31.98,29100.0,20.3557,20.3876,20.343,20.3748,29100.0
2011-05-19 10:30:00,31.97,31.99,31.93,31.98,26900.0,20.3684,20.3812,20.343,20.3748,26900.0
2011-05-19 10:40:00,31.97,31.98,31.87,31.89,47100.0,20.3684,20.3748,20.3047,20.3175,47100.0
2011-05-19 10:50:00,31.9,31.9,31.8,31.81,39100.0,20.3238,20.3238,20.2601,20.2665,39100.0
2011-05-19 11:00:00,31.81,31.85,31.79,31.81,28400.0,20.2665,20.292,20.2538,20.2665,28400.0
2011-05-19 11:10:00,31.8,31.81,31.75,31.77,42500.0,20.2601,20.2665,20.2283,20.241,42500.0
2011-05-19 11:20:00,31.77,31.79,31.77,31.77,20800.0,20.241,20.2538,20.241,20.241,20800.0
2011-05-19 11:30:00,31.78,31.82,31.74,31.74,44400.0,20.2474,20.2729,20.2219,20.2219,44400.0
2011-05-19 11:40:00,31.75,31.77,31.72,31.75,41100.0,20.2283,20.241,20.2092,20.2283,41100.0
2011-05-19 11:50:00,31.76,31.78,31.74,31.77,22600.0,20.2346,20.2474,20.2219,20.241,22600.0
2011-05-19 12:00:00,31.77,31.89,31.76,31.89,21600.0,20.241,20.3175,20.2346,20.3175,21600.0
2011-05-19 12:10:00,31.89,31.91,31.87,31.9,36500.0,20.3175,20.3302,20.3047,20.3238,36500.0
2011-05-19 12:20:00,31.9,31.93,31.87,31.89,39800.0,20.3238,20.343,20.3047,20.3175,39800.0
2011-05-19 12:30:00,31.9,31.95,31.87,31.94,52000.0,20.3238,20.3557,20.3047,20.3493,52000.0
2011-05-19 12:40:00,31.94,31.94,31.86,31.88,40400.0,20.3493,20.3493,20.2984,20.3111,40400.0
2011-05-19 12:50:00,31.89,31.89,31.84,31.85,54600.0,20.3175,20.3175,20.2856,20.292,54600.0
2011-05-19 13:00:00,31.85,31.88,31.81,31.87,32900.0,20.292,20.3111,20.2665,20.3047,32900.0
2011-05-19 13:10:00,31.88,31.93,31.87,31.92,30900.0,20.3111,20.343,20.3047,20.3366,30900.0
2011-05-19 13:20:00,31.93,31.93,31.89,31.9,40600.0,20.343,20.343,20.3175,20.3238,40600.0
2011-05-19 13:30:00,31.91,31.95,31.91,31.93,47800.0,20.3302,20.3557,20.3302,20.343,47800.0
2011-05-19 13:40:00,31.93,31.93,31.9,31.93,28800.0,20.343,20.343,20.3238,20.343,28800.0
2011-05-19 13:50:00,31.93,31.97,31.91,31.96,41200.0,20.343,20.3684,20.3302,20.3621,41200.0
2011-05-19 14:00:00,31.95,32.0,31.95,31.99,12500.0,20.3557,20.3876,20.3557,20.3812,12500.0
2011-05-19 14:10:00,31.98,32.0,31.94,31.95,69900.0,20.3748,20.3876,20.3493,20.3557,69900.0
2011-05-19 14:20:00,31.95,31.97,31.89,31.92,18700.0,20.3557,20.3684,20.3175,20.3366,18700.0
2011-05-19 14:30:00,31.91,31.94,31.89,31.94,27400.0,20.3302,20.3493,20.3175,20.3493,27400.0
2011-05-19 14:40:00,31.93,31.94,31.84,31.87,85700.0,20.343,20.3493,20.2856,20.3047,85700.0
2011-05-19 14:50:00,31.87,31.88,31.85,31.88,30500.0,20.3047,20.3111,20.292,20.3111,30500.0
2011-05-19 15:00:00,31.87,31.9,31.87,31.9,52200.0,20.3047,20.3238,20.3047,20.3238,52200.0
2011-05-19 15:10:00,31.9,31.92,31.88,31.92,26100.0,20.3238,20.3366,20.3111,20.3366,26100.0
2011-05-19 15:20:00,31.92,31.94,31.92,31.94,30300.0,20.3366,20.3493,20.3366,20.3493,30300.0
2011-05-19 15:30:00,31.93,31.95,31.92,31.93,87700.0,20.343,20.3557,20.3366,20.343,87700.0
2011-05-19 15:40:00,31.93,31.94,31.91,31.94,99100.0,20.343,20.3493,20.3302,20.3493,99100.0
2011-05-19 15:50:00,31.94,31.94,31.9,31.94,197700.0,20.3493,20.3493,20.3238,20.3493,197700.0
2011-05-20 09:30:00,31.81,31.98,31.77,31.97,166600.0,20.2665,20.3748,20.241,20.3684,166600.0
2011-05-20 09:40:00,31.97,31.98,31.87,31.91,23800.0,20.3684,20.3748,20.3047,20.3302,23800.0
2011-05-20 09:50:00,31.9,31.9,31.77,31.77,35800.0,20.3238,20.3238,20.241,20.241,35800.0
2011-05-20 10:00:00,31.77,31.79,31.71,31.73,61300.0,20.241,20.2538,20.2028,20.2155,61300.0
2011-05-20 10:10:00,31.73,31.74,31.67,31.72,49500.0,20.2155,20.2219,20.1773,20.2092,49500.0
2011-05-20 10:20:00,31.72,31.78,31.69,31.77,30800.0,20.2092,20.2474,20.19,20.241,30800.0
2011-05-20 10:30:00,31.76,31.78,31.73,31.76,39400.0,20.2346,20.2474,20.2155,20.2346,39400.0
2011-05-20 10:40:00,31.76,31.78,31.66,31.71,57900.0,20.2346,20.2474,20.1709,20.2028,57900.0
2011-05-20 10:50:00,31.7,31.71,31.67,31.71,46700.0,20.1964,20.2028,20.1773,20.2028,46700.0
2011-05-20 11:00:00,31.7,31.75,31.7,31.75,60100.0,20.1964,20.2283,20.1964,20.2283,60100.0
2011-05-20 11:10:00,31.76,31.8,31.74,31.8,30800.0,20.2346,20.2601,20.2219,20.2601,30800.0
2011-05-20 11:20:00,31.79,31.83,31.78,31.83,25200.0,20.2538,20.2792,20.2474,20.2792,25200.0
2011-05-20 11:30:00,31.82,31.91,31.81,31.91,46100.0,20.2729,20.3302,20.2665,20.3302,46100.0
2011-05-20 11:40:00,31.9,31.91,31.88,31.88,27800.0,20.3238,20.3302,20.3111,20.3111,27800.0
2011-05-20 11:50:00,31.88,31.91,31.88,31.9,33200.0,20.3111,20.3302,20.3111,20.3238,33200.0
2011-05-20 12:00:00,31.9,31.93,31.87,31.88,32400.0,20.3238,20.343,20.3047,20.3111,32400.0
2011-05-20 12:10:00,31.87,31.95,31.87,31.95,60500.0,20.3047,20.3557,20.3047,20.3557,60500.0
2011-05-20 12:20:00,31.94,32.04,31.94,32.04,40000.0,20.3493,20.413,20.3493,20.413,40000.0
2011-05-20 12:30:00,32.03,32.1,32.03,32.09,55800.0,20.4067,20.4513,20.4067,20.4449,55800.0
2011-05-20 12:40:00,32.09,32.11,32.08,32.09,37400.0,20.4449,20.4576,20.4385,20.4449,37400.0
2011-05-20 12:50:00,32.09,32.1,32.04,32.06,48100.0,20.4449,20.4513,20.413,20.4258,48100.0
2011-05-20 13:00:00,32.05,32.05,32.01,32.01,40700.0,20.4194,20.4194,20.3939,20.3939,40700.0
2011-05-20 13:10:00,32.0,32.0,31.96,31.99,34400.0,20.3876,20.3876,20.3621,20.3812,34400.0
2011-05-20 13:20:00,31.98,32.04,31.97,32.0,24700.0,20.3748,20.413,20.3684,20.3876,24700.0
2011-05-20 13:30:00,32.01,32.06,32.01,32.05,42100.0,20.3939,20.4258,20.3939,20.4194,42100.0
2011-05-20 13:40:00,32.05,32.05,32.0,32.0,33900.0,20.4194,20.4194,20.3876,20.3876,33900.0
2011-05-20 13:50:00,32.01,32.01,31.97,31.99,10800.0,20.3939,20.3939,20.3684,20.3812,10800.0
2011-05-20 14:00:00,32.0,32.02,31.99,32.0,42700.0,20.3876,20.4003,20.3812,20.3876,42700.0
2011-05-20 14:10:00,32.0,32.03,31.99,32.02,31800.0,20.3876,20.4067,20.3812,20.4003,31800.0
2011-05-20 14:20:00,32.02,32.05,32.01,32.02,32200.0,20.4003,20.4194,20.3939,20.4003,32200.0
2011-05-20 14:30:00,32.02,32.04,31.99,32.03,28000.0,20.4003,20.413,20.3812,20.4067,28000.0
2011-05-20 14:40:00,32.03,32.06,32.02,32.04,27500.0,20.4067,20.4258,20.4003,20.413,27500.0
2011-05-20 14:50:00,32.03,32.05,31.97,31.98,64300.0,20.4067,20.4194,20.3684,20.3748,64300.0
2011-05-20 15:00:00,31.98,31.99,31.94,31.96,97700.0,20.3748,20.3812,20.3493,20.3621,97700.0
2011-05-20 15:10:00,31.95,31.98,31.91,31.93,40200.0,20.3557,20.3748,20.3302,20.343,40200.0
2011-05-20 15:20:00,31.92,31.94,31.92,31.93,20400.0,20.3366,20.3493,20.3366,20.343,20400.0
2011-05-20 15:30:00,31.93,31.99,31.93,31.96,43300.0,20.343,20.3812,20.343,20.3621,43300.0
2011-05-20 15:40:00,31.96,31.98,31.93,31.96,57300.0,20.3621,20.3748,20.343,20.3621,57300.0
2011-05-20 15:50:00,31.95,31.95,31.89,31.9,130500.0,20.3557,20.3557,20.3175,20.3238,130500.0
2011-05-23 09:30:00,31.38,31.52,31.34,31.48,85600.0,19.9925,20.0817,19.9671,20.0563,85600.0
2011-05-23 09:40:00,31.48,31.63,31.47,31.57,78500.0,20.0563,20.1518,20.0499,20.1136,78500.0
2011-05-23 09:50:00,31.56,31.57,31.53,31.53,39900.0,20.1072,20.1136,20.0881,20.0881,39900.0
2011-05-23 10:00:00,31.53,31.55,31.46,31.46,76900.0,20.0881,20.1009,20.0435,20.0435,76900.0
2011-05-23 10:10:00,31.46,31.48,31.41,31.43,45300.0,20.0435,20.0563,20.0117,20.0244,45300.0
2011-05-23 10:20:00,31.43,31.45,31.4,31.43,45600.0,20.0244,20.0371,20.0053,20.0244,45600.0
2011-05-23 10:30:00,31.43,31.48,31.41,31.41,37800.0,20.0244,20.0563,20.0117,20.0117,37800.0
2011-05-23 10:40:00,31.4,31.44,31.36,31.39,48200.0,20.0053,20.0308,19.9798,19.9989,48200.0
2011-05-23 10:50:00,31.38,31.5,31.36,31.41,50700.0,19.9925,20.069,19.9798,20.0117,50700.0
2011-05-23 11:00:00,31.4,31.46,31.4,31.42,19300.0,20.0053,20.0435,20.0053,20.018,19300.0
2011-05-23 11:10:00,31.43,31.45,31.38,31.43,29200.0,20.0244,20.0371,19.9925,20.0244,29200.0
2011-05-23 11:20:00,31.43,31.45,31.41,31.44,15400.0,20.0244,20.0371,20.0117,20.0308,15400.0
2011-05-23 11:30:00,31.45,31.45,31.37,31.41,33100.0,20.0371,20.0371,19.9862,20.0117,33100.0
2011-05-23 11:40:00,31.42,31.45,31.39,31.4,21300.0,20.018,20.0371,19.9989,20.0053,21300.0
2011-05-23 11:50:00,31.4,31.44,31.4,31.44,21000.0,20.0053,20.0308,20.0053,20.0308,21000.0
2011-05-23 12:00:00,31.43,31.44,31.39,31.43,21000.0,20.0244,20.0308,19.9989,20.0244,21000.0
2011-05-23 12:10:00,31.43,31.44,31.37,31.4,49400.0,20.0244,20.0308,19.9862,20.0053,49400.0
2011-05-23 12:20:00,31.42,31.44,31.4,31.43,18400.0,20.018,20.0308,20.0053,20.0244,18400.0
2011-05-23 12:30:00,31.44,31.46,31.41,31.44,21100.0,20.0308,20.0435,20.0117,20.0308,21100.0
2011-05-23 12:40:00,31.44,31.46,31.41,31.46,15500.0,20.0308,20.0435,20.0117,20.0435,15500.0
2011-05-23 12:50:00,31.45,31.49,31.45,31.47,13800.0,20.0371,20.0626,20.0371,20.0499,13800.0
2011-05-23 13:00:00,31.46,31.47,31.43,31.45,20800.0,20.0435,20.0499,20.0244,20.0371,20800.0
2011-05-23 13:10:00,31.45,31.46,31.42,31.43,18900.0,20.0371,20.0435,20.018,20.0244,18900.0
2011-05-23 13:20:00,31.44,31.45,31.41,31.42,27400.0,20.0308,20.0371,20.0117,20.018,27400.0
2011-05-23 13:30:00,31.42,31.45,31.41,31.44,22800.0,20.018,20.0371,20.0117,20.0308,22800.0
2011-05-23 13:40:00,31.45,31.46,31.43,31.46,15400.0,20.0371,20.0435,20.0244,20.0435,15400.0
2011-05-23 13:50:00,31.46,31.48,31.43,31.45,27600.0,20.0435,20.0563,20.0244,20.0371,27600.0
2011-05-23 14:00:00,31.45,31.49,31.45,31.49,34400.0,20.0371,20.0626,20.0371,20.0626,34400.0
2011-05-23 14:10:00,31.49,31.51,31.46,31.47,38300.0,20.0626,20.0754,20.0435,20.0499,38300.0
2011-05-23 14:20:00,31.46,31.5,31.46,31.47,26400.0,20.0435,20.069,20.0435,20.0499,26400.0
2011-05-23 14:30:00,31.46,31.55,31.46,31.53,47000.0,20.0435,20.1009,20.0435,20.0881,47000.0
2011-05-23 14:40:00,31.53,31.54,31.5,31.5,27900.0,20.0881,20.0945,20.069,20.069,27900.0
2011-05-23 14:50:00,31.51,31.55,31.51,31.51,23600.0,20.0754,20.1009,20.0754,20.0754,23600.0
2011-05-23 15:00:00,31.52,31.6,31.51,31.54,62200.0,20.0817,20.1327,20.0754,20.0945,62200.0
2011-05-23 15:10:00,31.55,31.58,31.54,31.58,41400.0,20.1009,20.12,20.0945,20.12,41400.0
2011-05-23 15:20:00,31.58,31.6,31.55,31.57,45700.0,20.12,20.1327,20.1009,20.1136,45700.0
2011-05-23 15:30:00,31.57,31.58,31.52,31.53,64700.0,20.1136,20.12,20.0817,20.0881,64700.0
2011-05-23 15:40:00,31.52,31.56,31.52,31.54,82600.0,20.0817,20.1072,20.0817,20.0945,82600.0
2011-05-23 15:50:00,31.53,31.55,31.5,31.55,176200.0,20.0881,20.1009,20.069,20.1009,176200.0
2011-05-24 09:30:00,31.52,31.55,31.43,31.47,70600.0,20.0817,20.1009,20.0244,20.0499,70600.0
2011-05-24 09:40:00,31.46,31.49,31.43,31.45,27800.0,20.0435,20.0626,20.0244,20.0371,27800.0
2011-05-24 09:50:00,31.44,31.47,31.42,31.43,46500.0,20.0308,20.0499,20.018,20.0244,46500.0
2011-05-24 10:00:00,31.43,31.45,31.37,31.41,55100.0,20.0244,20.0371,19.9862,20.0117,55100.0
2011-05-24 10:10:00,31.41,31.47,31.41,31.44,52900.0,20.0117,20.0499,20.0117,20.0308,52900.0
2011-05-24 10:20:00,31.44,31.45,31.37,31.38,37900.0,20.0308,20.0371,19.9862,19.9925,37900.0
2011-05-24 10:30:00,31.38,31.4,31.31,31.33,29800.0,19.9925,20.0053,19.9479,19.9607,29800.0
2011-05-24 10:40:00,31.33,31.36,31.32,31.32,49100.0,19.9607,19.9798,19.9543,19.9543,49100.0
2011-05-24 10:50:00,31.33,31.33,31.3,31.32,30300.0,19.9607,19.9607,19.9416,19.9543,30300.0
2011-05-24 11:00:00,31.32,31.38,31.32,31.37,21000.0,19.9543,19.9925,19.9543,19.9862,21000.0
2011-05-24 11:10:00,31.38,31.39,31.35,31.39,20300.0,19.9925,19.9989,19.9734,19.9989,20300.0
2011-05-24 11:20:00,31.39,31.39,31.34,31.34,23900.0,19.9989,19.9989,19.9671,19.9671,23900.0
2011-05-24 11:30:00,31.34,31.38,31.33,31.34,49200.0,19.9671,19.9925,19.9607,19.9671,49200.0
2011-05-24 11:40:00,31.33,31.35,31.3,31.33,63700.0,19.9607,19.9734,19.9416,19.9607,63700.0
2011-05-24 11:50:00,31.33,31.36,31.31,31.34,75800.0,19.9607,19.9798,19.9479,19.9671,75800.0
2011-05-24 12:00:00,31.35,31.35,31.31,31.34,90800.0,19.9734,19.9734,19.9479,19.9671,90800.0
2011-05-24 12:10:00,31.34,31.39,31.33,31.38,62200.0,19.9671,19.9989,19.9607,19.9925,62200.0
2011-05-24 12:20:00,31.37,31.4,31.34,31.37,36300.0,19.9862,20.0053,19.9671,19.9862,36300.0
2011-05-24 12:30:00,31.37,31.41,31.35,31.38,24300.0,19.9862,20.0117,19.9734,19.9925,24300.0
2011-05-24 12:40:00,31.39,31.42,31.37,31.38,51500.0,19.9989,20.018,19.9862,19.9925,51500.0
2011-05-24 12:50:00,31.38,31.4,31.38,31.39,40400.0,19.9925,20.0053,19.9925,19.9989,40400.0
2011-05-24 13:00:00,31.39,31.42,31.38,31.41,41100.0,19.9989,20.018,19.9925,20.0117,41100.0
2011-05-24 13:10:00,31.42,31.47,31.4,31.46,100900.0,20.018,20.0499,20.0053,20.0435,100900.0
2011-05-24 13:20:00,31.45,31.51,31.45,31.49,74100.0,20.0371,20.0754,20.0371,20.0626,74100.0
2011-05-24 13:30:00,31.49,31.52,31.49,31.52,71500.0,20.0626,20.0817,20.0626,20.0817,71500.0
2011-05-24 13:40:00,31.51,31.56,31.5,31.55,59000.0,20.0754,20.1072,20.069,20.1009,59000.0
2011-05-24 13:50:00,31.56,31.64,31.56,31.64,62400.0,20.1072,20.1582,20.1072,20.1582,62400.0
2011-05-24 14:00:00,31.64,31.66,31.62,31.64,76800.0,20.1582,20.1709,20.1454,20.1582,76800.0
2011-05-24 14:10:00,31.63,31.66,31.63,31.64,19000.0,20.1518,20.1709,20.1518,20.1582,19000.0
2011-05-24 14:20:00,31.65,31.68,31.64,31.68,34400.0,20.1646,20.1837,20.1582,20.1837,34400.0
2011-05-24 14:30:00,31.67,31.69,31.66,31.66,35500.0,20.1773,20.19,20.1709,20.1709,35500.0
2011-05-24 14:40:00,31.66,31.69,31.66,31.68,26800.0,20.1709,20.19,20.1709,20.1837,26800.0
2011-05-24 14:50:00,31.69,31.69,31.66,31.68,36500.0,20.19,20.19,20.1709,20.1837,36500.0
2011-05-24 15:00:00,31.67,31.72,31.67,31.72,39700.0,20.1773,20.2092,20.1773,20.2092,39700.0
2011-05-24 15:10:00,31.71,31.72,31.68,31.7,57100.0,20.2028,20.2092,20.1837,20.1964,57100.0
2011-05-24 15:20:00,31.7,31.72,31.68,31.68,58200.0,20.1964,20.2092,20.1837,20.1837,58200.0
2011-05-24 15:30:00,31.68,31.69,31.65,31.66,65700.0,20.1837,20.19,20.1646,20.1709,65700.0
2011-05-24 15:40:00,31.67,31.67,31.63,31.63,77100.0,20.1773,20.1773,20.1518,20.1518,77100.0
2011-05-24 15:50:00,31.64,31.65,31.61,31.63,154400.0,20.1582,20.1646,20.1391,20.1518,154400.0
2011-05-25 09:30:00,31.55,31.58,31.46,31.51,66200.0,20.1009,20.12,20.0435,20.0754,66200.0
2011-05-25 09:40:00,31.51,31.59,31.49,31.57,33100.0,20.0754,20.1263,20.0626,20.1136,33100.0
2011-05-25 09:50:00,31.57,31.57,31.5,31.51,30300.0,20.1136,20.1136,20.069,20.0754,30300.0
2011-05-25 10:00:00,31.5,31.55,31.49,31.53,47100.0,20.069,20.1009,20.0626,20.0881,47100.0
2011-05-25 10:10:00,31.52,31.53,31.49,31.5,34600.0,20.0817,20.0881,20.0626,20.069,34600.0
2011-05-25 10:20:00,31.5,31.59,31.5,31.57,75200.0,20.069,20.1263,20.069,20.1136,75200.0
2011-05-25 10:30:00,31.57,31.65,31.56,31.63,50400.0,20.1136,20.1646,20.1072,20.1518,50400.0
2011-05-25 10:40:00,31.63,31.69,31.62,31.67,29300.0,20.1518,20.19,20.1454,20.1773,29300.0
2011-05-25 10:50:00,31.66,31.7,31.64,31.68,37500.0,20.1709,20.1964,20.1582,20.1837,37500.0
2011-05-25 11:00:00,31.67,31.72,31.67,31.69,40100.0,20.1773,20.2092,20.1773,20.19,40100.0
2011-05-25 11:10:00,31.69,31.74,31.69,31.72,39600.0,20.19,20.2219,20.19,20.2092,39600.0
2011-05-25 11:20:00,31.73,31.75,31.71,31.71,28200.0,20.2155,20.2283,20.2028,20.2028,28200.0
2011-05-25 11:30:00,31.71,31.75,31.7,31.75,33400.0,20.2028,20.2283,20.1964,20.2283,33400.0
2011-05-25 11:40:00,31.75,31.79,31.74,31.77,40900.0,20.2283,20.2538,20.2219,20.241,40900.0
2011-05-25 11:50:00,31.76,31.76,31.74,31.75,84700.0,20.2346,20.2346,20.2219,20.2283,84700.0
2011-05-25 12:00:00,31.74,31.77,31.74,31.76,22800.0,20.2219,20.241,20.2219,20.2346,22800.0
2011-05-25 12:10:00,31.76,31.77,31.73,31.74,18000.0,20.2346,20.241,20.2155,20.2219,18000.0
2011-05-25 12:20:00,31.73,31.74,31.72,31.73,9500.0,20.2155,20.2219,20.2092,20.2155,9500.0
2011-05-25 12:30:00,31.73,31.74,31.72,31.74,25200.0,20.2155,20.2219,20.2092,20.2219,25200.0
2011-05-25 12:40:00,31.73,31.75,31.73,31.73,27900.0,20.2155,20.2283,20.2155,20.2155,27900.0
2011-05-25 12:50:00,31.74,31.77,31.72,31.76,32500.0,20.2219,20.241,20.2092,20.2346,32500.0
2011-05-25 13:00:00,31.76,31.76,31.74,31.75,21800.0,20.2346,20.2346,20.2219,20.2283,21800.0
2011-05-25 13:10:00,31.75,31.75,31.71,31.73,42500.0,20.2283,20.2283,20.2028,20.2155,42500.0
2011-05-25 13:20:00,31.73,31.73,31.69,31.69,24100.0,20.2155,20.2155,20.19,20.19,24100.0
2011-05-25 13:30:00,31.69,31.72,31.69,31.7,21600.0,20.19,20.2092,20.19,20.1964,21600.0
2011-05-25 13:40:00,31.69,31.72,31.69,31.71,27600.0,20.19,20.2092,20.19,20.2028,27600.0
2011-05-25 13:50:00,31.71,31.72,31.69,31.69,26900.0,20.2028,20.2092,20.19,20.19,26900.0
2011-05-25 14:00:00,31.7,31.71,31.67,31.69,32100.0,20.1964,20.2028,20.1773,20.19,32100.0
2011-05-25 14:10:00,31.69,31.71,31.68,31.69,20100.0,20.19,20.2028,20.1837,20.19,20100.0
2011-05-25 14:20:00,31.7,31.72,31.69,31.71,30500.0,20.1964,20.2092,20.19,20.2028,30500.0
2011-05-25 14:30:00,31.71,31.72,31.69,31.69,36200.0,20.2028,20.2092,20.19,20.19,36200.0
2011-05-25 14:40:00,31.7,31.72,31.7,31.72,29200.0,20.1964,20.2092,20.1964,20.2092,29200.0
2011-05-25 14:50:00,31.72,31.75,31.71,31.72,34900.0,20.2092,20.2283,20.2028,20.2092,34900.0
2011-05-25 15:00:00,31.73,31.8,31.71,31.79,58500.0,20.2155,20.2601,20.2028,20.2538,58500.0
2011-05-25 15:10:00,31.79,31.82,31.77,31.79,44200.0,20.2538,20.2729,20.241,20.2538,44200.0
2011-05-25 15:20:00,31.78,31.79,31.77,31.78,22100.0,20.2474,20.2538,20.241,20.2474,22100.0
2011-05-25 15:30:00,31.77,31.79,31.75,31.76,49500.0,20.241,20.2538,20.2283,20.2346,49500.0
2011-05-25 15:40:00,31.75,31.78,31.74,31.75,83900.0,20.2283,20.2474,20.2219,20.2283,83900.0
2011-05-25 15:50:00,31.76,31.76,31.7,31.7,142400.0,20.2346,20.2346,20.1964,20.1964,142400.0
2011-05-26 09:30:00,31.75,31.94,31.48,31.57,66300.0,20.2283,20.3493,20.0563,20.1136,66300.0
2011-05-26 09:40:00,31.56,31.61,31.53,31.59,29100.0,20.1072,20.1391,20.0881,20.1263,29100.0
2011-05-26 09:50:00,31.6,31.62,31.52,31.54,41400.0,20.1327,20.1454,20.0817,20.0945,41400.0
2011-05-26 10:00:00,31.55,31.64,31.51,31.62,61200.0,20.1009,20.1582,20.0754,20.1454,61200.0
2011-05-26 10:10:00,31.62,31.66,31.57,31.59,42500.0,20.1454,20.1709,20.1136,20.1263,42500.0
2011-05-26 10:20:00,31.58,31.64,31.55,31.6,30300.0,20.12,20.1582,20.1009,20.1327,30300.0
2011-05-26 10:30:00,31.6,31.65,31.56,31.61,32900.0,20.1327,20.1646,20.1072,20.1391,32900.0
2011-05-26 10:40:00,31.62,31.64,31.57,31.6,39100.0,20.1454,20.1582,20.1136,20.1327,39100.0
2011-05-26 10:50:00,31.6,31.63,31.53,31.56,58300.0,20.1327,20.1518,20.0881,20.1072,58300.0
2011-05-26 11:00:00,31.55,31.6,31.54,31.6,26500.0,20.1009,20.1327,20.0945,20.1327,26500.0
2011-05-26 11:10:00,31.6,31.66,31.58,31.63,36900.0,20.1327,20.1709,20.12,20.1518,36900.0
2011-05-26 11:20:00,31.63,31.68,31.62,31.67,24300.0,20.1518,20.1837,20.1454,20.1773,24300.0
2011-05-26 11:30:00,31.68,31.71,31.65,31.67,43800.0,20.1837,20.2028,20.1646,20.1773,43800.0
2011-05-26 11:40:00,31.68,31.76,31.67,31.73,51500.0,20.1837,20.2346,20.1773,20.2155,51500.0
2011-05-26 11:50:00,31.73,31.78,31.73,31.74,22000.0,20.2155,20.2474,20.2155,20.2219,22000.0
2011-05-26 12:00:00,31.74,31.75,31.7,31.72,23100.0,20.2219,20.2283,20.1964,20.2092,23100.0
2011-05-26 12:10:00,31.72,31.77,31.71,31.73,28600.0,20.2092,20.241,20.2028,20.2155,28600.0
2011-05-26 12:20:00,31.74,31.76,31.71,31.74,13600.0,20.2219,20.2346,20.2028,20.2219,13600.0
2011-05-26 12:30:00,31.74,31.77,31.74,31.76,18900.0,20.2219,20.241,20.2219,20.2346,18900.0
2011-05-26 12:40:00,31.75,31.83,31.75,31.82,29900.0,20.2283,20.2792,20.2283,20.2729,29900.0
2011-05-26 12:50:00,31.82,31.84,31.82,31.84,12700.0,20.2729,20.2856,20.2729,20.2856,12700.0
2011-05-26 13:00:00,31.84,31.86,31.82,31.82,17200.0,20.2856,20.2984,20.2729,20.2729,17200.0
2011-05-26 13:10:00,31.82,31.88,31.81,31.87,22700.0,20.2729,20.3111,20.2665,20.3047,22700.0
2011-05-26 13:20:00,31.86,31.91,31.86,31.9,30200.0,20.2984,20.3302,20.2984,20.3238,30200.0
2011-05-26 13:30:00,31.89,31.91,31.87,31.87,28500.0,20.3175,20.3302,20.3047,20.3047,28500.0
2011-05-26 13:40:00,31.87,31.89,31.85,31.87,22800.0,20.3047,20.3175,20.292,20.3047,22800.0
2011-05-26 13:50:00,31.88,31.89,31.83,31.84,39500.0,20.3111,20.3175,20.2792,20.2856,39500.0
2011-05-26 14:00:00,31.84,31.88,31.84,31.85,27300.0,20.2856,20.3111,20.2856,20.292,27300.0
2011-05-26 14:10:00,31.85,31.87,31.84,31.85,37200.0,20.292,20.3047,20.2856,20.292,37200.0
2011-05-26 14:20:00,31.85,31.9,31.84,31.89,34900.0,20.292,20.3238,20.2856,20.3175,34900.0
2011-05-26 14:30:00,31.88,31.95,31.88,31.93,36400.0,20.3111,20.3557,20.3111,20.343,36400.0
2011-05-26 14:40:00,31.93,31.97,31.93,31.96,34400.0,20.343,20.3684,20.343,20.3621,34400.0
2011-05-26 14:50:00,31.96,31.98,31.93,31.96,42100.0,20.3621,20.3748,20.343,20.3621,42100.0
2011-05-26 15:00:00,31.96,31.97,31.94,31.95,28500.0,20.3621,20.3684,20.3493,20.3557,28500.0
2011-05-26 15:10:00,31.94,31.94,31.92,31.93,40500.0,20.3493,20.3493,20.3366,20.343,40500.0
2011-05-26 15:20:00,31.92,31.99,31.91,31.98,44700.0,20.3366,20.3812,20.3302,20.3748,44700.0
2011-05-26 15:30:00,31.97,31.99,31.95,31.97,82000.0,20.3684,20.3812,20.3557,20.3684,82000.0
2011-05-26 15:40:00,31.98,31.99,31.91,31.94,87200.0,20.3748,20.3812,20.3302,20.3493,87200.0
2011-05-26 15:50:00,31.93,31.96,31.9,31.91,189700.0,20.343,20.3621,20.3238,20.3302,189700.0
2011-05-27 09:30:00,31.97,31.97,31.86,31.92,68500.0,20.3684,20.3684,20.2984,20.3366,68500.0
2011-05-27 09:40:00,31.93,31.99,31.93,31.94,22200.0,20.343,20.3812,20.343,20.3493,22200.0
2011-05-27 09:50:00,31.93,31.97,31.92,31.94,18400.0,20.343,20.3684,20.3366,20.3493,18400.0
2011-05-27 10:00:00,31.94,31.95,31.81,31.83,79200.0,20.3493,20.3557,20.2665,20.2792,79200.0
2011-05-27 10:10:00,31.84,31.88,31.81,31.86,46400.0,20.2856,20.3111,20.2665,20.2984,46400.0
2011-05-27 10:20:00,31.86,31.89,31.83,31.84,31300.0,20.2984,20.3175,20.2792,20.2856,31300.0
2011-05-27 10:30:00,31.84,31.86,31.82,31.84,16100.0,20.2856,20.2984,20.2729,20.2856,16100.0
2011-05-27 10:40:00,31.84,31.88,31.83,31.87,29600.0,20.2856,20.3111,20.2792,20.3047,29600.0
2011-05-27 10:50:00,31.87,31.9,31.86,31.88,25300.0,20.3047,20.3238,20.2984,20.3111,25300.0
2011-05-27 11:00:00,31.88,31.93,31.88,31.91,19000.0,20.3111,20.343,20.3111,20.3302,19000.0
2011-05-27 11:10:00,31.91,31.94,31.9,31.94,18800.0,20.3302,20.3493,20.3238,20.3493,18800.0
2011-05-27 11:20:00,31.94,31.97,31.93,31.94,29300.0,20.3493,20.3684,20.343,20.3493,29300.0
2011-05-27 11:30:00,31.93,31.94,31.92,31.92,8100.0,20.343,20.3493,20.3366,20.3366,8100.0
2011-05-27 11:40:00,31.93,31.99,31.93,31.99,13500.0,20.343,20.3812,20.343,20.3812,13500.0
2011-05-27 11:50:00,31.98,32.01,31.98,32.01,39800.0,20.3748,20.3939,20.3748,20.3939,39800.0
2011-05-27 12:00:00,32.01,32.01,31.97,31.99,26600.0,20.3939,20.3939,20.3684,20.3812,26600.0
2011-05-27 12:10:00,31.99,32.0,31.97,31.99,9800.0,20.3812,20.3876,20.3684,20.3812,9800.0
2011-05-27 12:20:00,32.0,32.01,31.98,32.0,9300.0,20.3876,20.3939,20.3748,20.3876,9300.0
2011-05-27 12:30:00,31.99,32.03,31.99,32.02,17600.0,20.3812,20.4067,20.3812,20.4003,17600.0
2011-05-27 12:40:00,32.03,32.03,31.98,32.0,9300.0,20.4067,20.4067,20.3748,20.3876,9300.0
2011-05-27 12:50:00,32.01,32.01,31.96,31.97,16600.0,20.3939,20.3939,20.3621,20.3684,16600.0
2011-05-27 13:00:00,31.97,31.99,31.96,31.99,7400.0,20.3684,20.3812,20.3621,20.3812,7400.0
2011-05-27 13:10:00,31.99,32.0,31.96,31.99,18000.0,20.3812,20.3876,20.3621,20.3812,18000.0
2011-05-27 13:20:00,31.98,32.0,31.98,32.0,11200.0,20.3748,20.3876,20.3748,20.3876,11200.0
2011-05-27 13:30:00,32.0,32.01,31.98,31.98,18200.0,20.3876,20.3939,20.3748,20.3748,18200.0
2011-05-27 13:40:00,31.99,32.0,31.98,31.99,15300.0,20.3812,20.3876,20.3748,20.3812,15300.0
2011-05-27 13:50:00,31.99,32.01,31.98,32.0,40400.0,20.3812,20.3939,20.3748,20.3876,40400.0
2011-05-27 14:00:00,32.0,32.01,31.97,31.99,40900.0,20.3876,20.3939,20.3684,20.3812,40900.0
2011-05-27 14:10:00,31.99,32.0,31.98,31.99,10300.0,20.3812,20.3876,20.3748,20.3812,10300.0
2011-05-27 14:20:00,32.0,32.0,31.99,31.99,4800.0,20.3876,20.3876,20.3812,20.3812,4800.0
2011-05-27 14:30:00,31.99,32.01,31.99,31.99,32700.0,20.3812,20.3939,20.3812,20.3812,32700.0
2011-05-27 14:40:00,31.99,32.0,31.94,31.95,14300.0,20.3812,20.3876,20.3493,20.3557,14300.0
2011-05-27 14:50:00,31.94,31.95,31.92,31.93,20800.0,20.3493,20.3557,20.3366,20.343,20800.0
2011-05-27 15:00:00,31.93,31.96,31.91,31.95,25500.0,20.343,20.3621,20.3302,20.3557,25500.0
2011-05-27 15:10:00,31.96,31.97,31.94,31.96,27100.0,20.3621,20.3684,20.3493,20.3621,27100.0
2011-05-27 15:20:00,31.96,31.96,31.94,31.95,27600.0,20.3621,20.3621,20.3493,20.3557,27600.0
2011-05-27 15:30:00,31.95,31.97,31.94,31.95,77700.0,20.3557,20.3684,20.3493,20.3557,77700.0
2011-05-27 15:40:00,31.95,31.97,31.92,31.95,103800.0,20.3557,20.3684,20.3366,20.3557,103800.0
2011-05-27 15:50:00,31.95,31.96,31.93,31.94,108400.0,20.3557,20.3621,20.343,20.3493,108400.0
2011-05-31 09:30:00,32.11,32.25,31.98,32.24,193000.0,20.4576,20.5468,20.3748,20.5405,193000.0
2011-05-31 09:40:00,32.23,32.24,32.18,32.22,41300.0,20.5341,20.5405,20.5022,20.5277,41300.0
2011-05-31 09:50:00,32.22,32.25,32.19,32.23,31900.0,20.5277,20.5468,20.5086,20.5341,31900.0
2011-05-31 10:00:00,32.22,32.26,32.19,32.24,75000.0,20.5277,20.5532,20.5086,20.5405,75000.0
2011-05-31 10:10:00,32.23,32.26,32.18,32.21,37600.0,20.5341,20.5532,20.5022,20.5213,37600.0
2011-05-31 10:20:00,32.21,32.22,32.11,32.15,80200.0,20.5213,20.5277,20.4576,20.4831,80200.0
2011-05-31 10:30:00,32.16,32.17,32.1,32.12,34400.0,20.4895,20.4959,20.4513,20.464,34400.0
2011-05-31 10:40:00,32.13,32.17,32.12,32.12,55700.0,20.4704,20.4959,20.464,20.464,55700.0
2011-05-31 10:50:00,32.13,32.13,32.09,32.11,16300.0,20.4704,20.4704,20.4449,20.4576,16300.0
2011-05-31 11:00:00,32.1,32.14,32.1,32.12,26500.0,20.4513,20.4767,20.4513,20.464,26500.0
2011-05-31 11:10:00,32.12,32.17,32.11,32.16,34800.0,20.464,20.4959,20.4576,20.4895,34800.0
2011-05-31 11:20:00,32.16,32.16,32.14,32.15,23800.0,20.4895,20.4895,20.4767,20.4831,23800.0
2011-05-31 11:30:00,32.16,32.19,32.14,32.16,56200.0,20.4895,20.5086,20.4767,20.4895,56200.0
2011-05-31 11:40:00,32.15,32.16,32.13,32.14,14100.0,20.4831,20.4895,20.4704,20.4767,14100.0
2011-05-31 11:50:00,32.15,32.15,32.08,32.1,46700.0,20.4831,20.4831,20.4385,20.4513,46700.0
2011-05-31 12:00:00,32.09,32.1,32.05,32.08,59700.0,20.4449,20.4513,20.4194,20.4385,59700.0
2011-05-31 12:10:00,32.08,32.09,32.05,32.08,37200.0,20.4385,20.4449,20.4194,20.4385,37200.0
2011-05-31 12:20:00,32.09,32.11,32.05,32.11,31400.0,20.4449,20.4576,20.4194,20.4576,31400.0
2011-05-31 12:30:00,32.11,32.11,32.04,32.07,48200.0,20.4576,20.4576,20.413,20.4321,48200.0
2011-05-31 12:40:00,32.07,32.12,32.07,32.1,16500.0,20.4321,20.464,20.4321,20.4513,16500.0
2011-05-31 12:50:00,32.11,32.15,32.11,32.12,28100.0,20.4576,20.4831,20.4576,20.464,28100.0
2011-05-31 13:00:00,32.13,32.13,32.11,32.12,42500.0,20.4704,20.4704,20.4576,20.464,42500.0
2011-05-31 13:10:00,32.12,32.13,32.11,32.12,29200.0,20.464,20.4704,20.4576,20.464,29200.0
2011-05-31 13:20:00,32.13,32.13,32.1,32.11,19900.0,20.4704,20.4704,20.4513,20.4576,19900.0
2011-05-31 13:30:00,32.12,32.13,32.1,32.1,19900.0,20.464,20.4704,20.4513,20.4513,19900.0
2011-05-31 13:40:00,32.1,32.14,32.1,32.12,30400.0,20.4513,20.4767,20.4513,20.464,30400.0
2011-05-31 13:50:00,32.13,32.16,32.13,32.14,39100.0,20.4704,20.4895,20.4704,20.4767,39100.0
2011-05-31 14:00:00,32.13,32.14,32.12,32.14,19600.0,20.4704,20.4767,20.464,20.4767,19600.0
2011-05-31 14:10:00,32.14,32.15,32.12,32.14,19100.0,20.4767,20.4831,20.464,20.4767,19100.0
2011-05-31 14:20:00,32.13,32.16,32.13,32.14,35100.0,20.4704,20.4895,20.4704,20.4767,35100.0
2011-05-31 14:30:00,32.15,32.15,32.12,32.13,18800.0,20.4831,20.4831,20.464,20.4704,18800.0
2011-05-31 14:40:00,32.13,32.18,32.12,32.15,31700.0,20.4704,20.5022,20.464,20.4831,31700.0
2011-05-31 14:50:00,32.15,32.2,32.15,32.19,19400.0,20.4831,20.515,20.4831,20.5086,19400.0
2011-05-31 15:00:00,32.19,32.19,32.16,32.16,23600.0,20.5086,20.5086,20.4895,20.4895,23600.0
2011-05-31 15:10:00,32.16,32.17,32.14,32.16,58400.0,20.4895,20.4959,20.4767,20.4895,58400.0
2011-05-31 15:20:00,32.16,32.17,32.13,32.14,79300.0,20.4895,20.4959,20.4704,20.4767,79300.0
2011-05-31 15:30:00,32.14,32.14,32.11,32.12,79300.0,20.4767,20.4767,20.4576,20.464,79300.0
2011-05-31 15:40:00,32.13,32.2,32.12,32.2,132200.0,20.4704,20.515,20.464,20.515,132200.0
2011-05-31 15:50:00,32.2,32.3,32.19,32.3,478000.0,20.515,20.5787,20.5086,20.5787,478000.0
2011-06-01 09:30:00,32.27,32.27,32.12,32.12,74400.0,20.5596,20.5596,20.464,20.464,74400.0
2011-06-01 09:40:00,32.12,32.13,32.04,32.04,77500.0,20.464,20.4704,20.413,20.413,77500.0
2011-06-01 09:50:00,32.03,32.03,31.97,31.97,100200.0,20.4067,20.4067,20.3684,20.3684,100200.0
2011-06-01 10:00:00,31.98,32.03,31.93,31.94,132600.0,20.3748,20.4067,20.343,20.3493,132600.0
2011-06-01 10:10:00,31.93,31.96,31.89,31.91,158000.0,20.343,20.3621,20.3175,20.3302,158000.0
2011-06-01 10:20:00,31.91,31.93,31.87,31.88,116800.0,20.3302,20.343,20.3047,20.3111,116800.0
2011-06-01 10:30:00,31.88,31.89,31.81,31.83,98000.0,20.3111,20.3175,20.2665,20.2792,98000.0
2011-06-01 10:40:00,31.82,31.84,31.78,31.81,67300.0,20.2729,20.2856,20.2474,20.2665,67300.0
2011-06-01 10:50:00,31.8,31.81,31.76,31.8,63500.0,20.2601,20.2665,20.2346,20.2601,63500.0
2011-06-01 11:00:00,31.81,31.84,31.8,31.84,45800.0,20.2665,20.2856,20.2601,20.2856,45800.0
2011-06-01 11:10:00,31.83,31.83,31.79,31.8,42500.0,20.2792,20.2792,20.2538,20.2601,42500.0
2011-06-01 11:20:00,31.79,31.82,31.79,31.8,80400.0,20.2538,20.2729,20.2538,20.2601,80400.0
2011-06-01 11:30:00,31.8,31.81,31.75,31.76,39900.0,20.2601,20.2665,20.2283,20.2346,39900.0
2011-06-01 11:40:00,31.76,31.8,31.76,31.8,36500.0,20.2346,20.2601,20.2346,20.2601,36500.0
2011-06-01 11:50:00,31.79,31.8,31.74,31.78,50200.0,20.2538,20.2601,20.2219,20.2474,50200.0
2011-06-01 12:00:00,31.79,31.82,31.75,31.76,95700.0,20.2538,20.2729,20.2283,20.2346,95700.0
2011-06-01 12:10:00,31.75,31.76,31.69,31.71,55500.0,20.2283,20.2346,20.19,20.2028,55500.0
2011-06-01 12:20:00,31.71,31.74,31.68,31.71,48400.0,20.2028,20.2219,20.1837,20.2028,48400.0
2011-06-01 12:30:00,31.7,31.73,31.7,31.71,31700.0,20.1964,20.2155,20.1964,20.2028,31700.0
2011-06-01 12:40:00,31.71,31.74,31.7,31.72,174400.0,20.2028,20.2219,20.1964,20.2092,174400.0
2011-06-01 12:50:00,31.72,31.73,31.63,31.66,115500.0,20.2092,20.2155,20.1518,20.1709,115500.0
2011-06-01 13:00:00,31.67,31.7,31.65,31.66,59700.0,20.1773,20.1964,20.1646,20.1709,59700.0
2011-06-01 13:10:00,31.67,31.67,31.63,31.67,42900.0,20.1773,20.1773,20.1518,20.1773,42900.0
2011-06-01 13:20:00,31.67,31.69,31.62,31.66,64900.0,20.1773,20.19,20.1454,20.1709,64900.0
2011-06-01 13:30:00,31.65,31.67,31.62,31.67,27500.0,20.1646,20.1773,20.1454,20.1773,27500.0
2011-06-01 13:40:00,31.66,31.69,31.64,31.67,42900.0,20.1709,20.19,20.1582,20.1773,42900.0
2011-06-01 13:50:00,31.67,31.7,31.67,31.7,22400.0,20.1773,20.1964,20.1773,20.1964,22400.0
2011-06-01 14:00:00,31.7,31.72,31.69,31.72,36600.0,20.1964,20.2092,20.19,20.2092,36600.0
2011-06-01 14:10:00,31.72,31.73,31.69,31.72,74300.0,20.2092,20.2155,20.19,20.2092,74300.0
2011-06-01 14:20:00,31.73,31.74,31.69,31.69,53100.0,20.2155,20.2219,20.19,20.19,53100.0
2011-06-01 14:30:00,31.68,31.68,31.64,31.68,63700.0,20.1837,20.1837,20.1582,20.1837,63700.0
2011-06-01 14:40:00,31.67,31.69,31.63,31.65,95300.0,20.1773,20.19,20.1518,20.1646,95300.0
2011-06-01 14:50:00,31.66,31.67,31.64,31.65,55500.0,20.1709,20.1773,20.1582,20.1646,55500.0
2011-06-01 15:00:00,31.65,31.68,31.63,31.65,68600.0,20.1646,20.1837,20.1518,20.1646,68600.0
2011-06-01 15:10:00,31.66,31.67,31.62,31.65,91700.0,20.1709,20.1773,20.1454,20.1646,91700.0
2011-06-01 15:20:00,31.66,31.66,31.61,31.65,121400.0,20.1709,20.1709,20.1391,20.1646,121400.0
2011-06-01 15:30:00,31.64,31.67,31.64,31.67,72000.0,20.1582,20.1773,20.1582,20.1773,72000.0
2011-06-01 15:40:00,31.67,31.67,31.57,31.58,199300.0,20.1773,20.1773,20.1136,20.12,199300.0
2011-06-01 15:50:00,31.58,31.59,31.55,31.56,335500.0,20.12,20.1263,20.1009,20.1072,335500.0
2011-06-02 09:30:00,31.56,31.64,31.51,31.54,65700.0,20.1072,20.1582,20.0754,20.0945,65700.0
2011-06-02 09:40:00,31.54,31.54,31.39,31.4,49500.0,20.0945,20.0945,19.9989,20.0053,49500.0
2011-06-02 09:50:00,31.4,31.49,31.39,31.48,38200.0,20.0053,20.0626,19.9989,20.0563,38200.0
2011-06-02 10:00:00,31.48,31.57,31.48,31.5,57400.0,20.0563,20.1136,20.0563,20.069,57400.0
2011-06-02 10:10:00,31.49,31.55,31.48,31.48,63000.0,20.0626,20.1009,20.0563,20.0563,63000.0
2011-06-02 10:20:00,31.47,31.47,31.41,31.43,63600.0,20.0499,20.0499,20.0117,20.0244,63600.0
2011-06-02 10:30:00,31.44,31.45,31.41,31.44,56100.0,20.0308,20.0371,20.0117,20.0308,56100.0
2011-06-02 10:40:00,31.44,31.46,31.39,31.4,62500.0,20.0308,20.0435,19.9989,20.0053,62500.0
2011-06-02 10:50:00,31.38,31.43,31.38,31.4,29100.0,19.9925,20.0244,19.9925,20.0053,29100.0
2011-06-02 11:00:00,31.4,31.41,31.37,31.39,28500.0,20.0053,20.0117,19.9862,19.9989,28500.0
2011-06-02 11:10:00,31.39,31.41,31.38,31.38,58800.0,19.9989,20.0117,19.9925,19.9925,58800.0
2011-06-02 11:20:00,31.39,31.4,31.33,31.33,47900.0,19.9989,20.0053,19.9607,19.9607,47900.0
2011-06-02 11:30:00,31.34,31.35,31.24,31.26,85000.0,19.9671,19.9734,19.9033,19.9161,85000.0
2011-06-02 11:40:00,31.26,31.28,31.19,31.22,149900.0,19.9161,19.9288,19.8715,19.8906,149900.0
2011-06-02 11:50:00,31.22,31.26,31.21,31.25,31100.0,19.8906,19.9161,19.8842,19.9097,31100.0
2011-06-02 12:00:00,31.26,31.28,31.24,31.25,36300.0,19.9161,19.9288,19.9033,19.9097,36300.0
2011-06-02 12:10:00,31.25,31.3,31.22,31.29,163800.0,19.9097,19.9416,19.8906,19.9352,163800.0
2011-06-02 12:20:00,31.28,31.3,31.23,31.25,47900.0,19.9288,19.9416,19.897,19.9097,47900.0
2011-06-02 12:30:00,31.24,31.25,31.22,31.24,27700.0,19.9033,19.9097,19.8906,19.9033,27700.0
2011-06-02 12:40:00,31.24,31.28,31.24,31.26,55200.0,19.9033,19.9288,19.9033,19.9161,55200.0
2011-06-02 12:50:00,31.27,31.29,31.26,31.27,53700.0,19.9225,19.9352,19.9161,19.9225,53700.0
2011-06-02 13:00:00,31.27,31.29,31.24,31.25,66300.0,19.9225,19.9352,19.9033,19.9097,66300.0
2011-06-02 13:10:00,31.25,31.26,31.22,31.24,55200.0,19.9097,19.9161,19.8906,19.9033,55200.0
2011-06-02 13:20:00,31.25,31.26,31.23,31.25,51200.0,19.9097,19.9161,19.897,19.9097,51200.0
2011-06-02 13:30:00,31.25,31.25,31.2,31.24,70100.0,19.9097,19.9097,19.8779,19.9033,70100.0
2011-06-02 13:40:00,31.25,31.26,31.24,31.24,42200.0,19.9097,19.9161,19.9033,19.9033,42200.0
2011-06-02 13:50:00,31.24,31.27,31.21,31.26,49100.0,19.9033,19.9225,19.8842,19.9161,49100.0
2011-06-02 14:00:00,31.26,31.27,31.23,31.24,31100.0,19.9161,19.9225,19.897,19.9033,31100.0
2011-06-02 14:10:00,31.24,31.27,31.18,31.2,292100.0,19.9033,19.9225,19.8651,19.8779,292100.0
2011-06-02 14:20:00,31.19,31.23,31.16,31.21,47400.0,19.8715,19.897,19.8524,19.8842,47400.0
2011-06-02 14:30:00,31.21,31.25,31.21,31.24,40100.0,19.8842,19.9097,19.8842,19.9033,40100.0
2011-06-02 14:40:00,31.24,31.25,31.23,31.25,44700.0,19.9033,19.9097,19.897,19.9097,44700.0
2011-06-02 14:50:00,31.25,31.25,31.24,31.25,29700.0,19.9097,19.9097,19.9033,19.9097,29700.0
2011-06-02 15:00:00,31.25,31.25,31.2,31.2,105100.0,19.9097,19.9097,19.8779,19.8779,105100.0
2011-06-02 15:10:00,31.2,31.22,31.17,31.19,81900.0,19.8779,19.8906,19.8587,19.8715,81900.0
2011-06-02 15:20:00,31.18,31.21,31.18,31.19,52600.0,19.8651,19.8842,19.8651,19.8715,52600.0
2011-06-02 15:30:00,31.2,31.21,31.17,31.2,100700.0,19.8779,19.8842,19.8587,19.8779,100700.0
2011-06-02 15:40:00,31.19,31.22,31.19,31.21,180700.0,19.8715,19.8906,19.8715,19.8842,180700.0
2011-06-02 15:50:00,31.21,31.24,31.18,31.21,318200.0,19.8842,19.9033,19.8651,19.8842,318200.0
2011-06-03 09:30:00,30.84,30.92,30.54,30.69,271400.0,19.6485,19.6995,19.4574,19.5529,271400.0
2011-06-03 09:40:00,30.69,30.7,30.48,30.52,130800.0,19.5529,19.5593,19.4191,19.4446,130800.0
2011-06-03 09:50:00,30.52,30.52,30.36,30.39,194400.0,19.4446,19.4446,19.3427,19.3618,194400.0
2011-06-03 10:00:00,30.39,30.62,30.39,30.58,151000.0,19.3618,19.5083,19.3618,19.4829,151000.0
2011-06-03 10:10:00,30.58,30.59,30.53,30.58,129100.0,19.4829,19.4892,19.451,19.4829,129100.0
2011-06-03 10:20:00,30.58,30.6,30.54,30.55,143800.0,19.4829,19.4956,19.4574,19.4637,143800.0
2011-06-03 10:30:00,30.56,30.61,30.55,30.59,100600.0,19.4701,19.502,19.4637,19.4892,100600.0
2011-06-03 10:40:00,30.59,30.72,30.58,30.67,161300.0,19.4892,19.572,19.4829,19.5402,161300.0
2011-06-03 10:50:00,30.68,30.69,30.64,30.68,53300.0,19.5466,19.5529,19.5211,19.5466,53300.0
2011-06-03 11:00:00,30.69,30.73,30.66,30.66,67600.0,19.5529,19.5784,19.5338,19.5338,67600.0
2011-06-03 11:10:00,30.66,30.67,30.57,30.57,95200.0,19.5338,19.5402,19.4765,19.4765,95200.0
2011-06-03 11:20:00,30.57,30.61,30.57,30.61,61000.0,19.4765,19.502,19.4765,19.502,61000.0
2011-06-03 11:30:00,30.61,30.63,30.58,30.59,44100.0,19.502,19.5147,19.4829,19.4892,44100.0
2011-06-03 11:40:00,30.59,30.63,30.59,30.62,53500.0,19.4892,19.5147,19.4892,19.5083,53500.0
2011-06-03 11:50:00,30.63,30.65,30.6,30.64,46200.0,19.5147,19.5275,19.4956,19.5211,46200.0
2011-06-03 12:00:00,30.65,30.71,30.65,30.7,54200.0,19.5275,19.5657,19.5275,19.5593,54200.0
2011-06-03 12:10:00,30.7,30.76,30.7,30.75,68300.0,19.5593,19.5975,19.5593,19.5912,68300.0
2011-06-03 12:20:00,30.75,30.79,30.75,30.76,43400.0,19.5912,19.6166,19.5912,19.5975,43400.0
2011-06-03 12:30:00,30.75,30.78,30.74,30.77,33600.0,19.5912,19.6103,19.5848,19.6039,33600.0
2011-06-03 12:40:00,30.77,30.78,30.75,30.78,32700.0,19.6039,19.6103,19.5912,19.6103,32700.0
2011-06-03 12:50:00,30.78,30.79,30.73,30.74,38800.0,19.6103,19.6166,19.5784,19.5848,38800.0
2011-06-03 13:00:00,30.75,30.8,30.74,30.79,36800.0,19.5912,19.623,19.5848,19.6166,36800.0
2011-06-03 13:10:00,30.79,30.79,30.76,30.77,34800.0,19.6166,19.6166,19.5975,19.6039,34800.0
2011-06-03 13:20:00,30.76,30.79,30.74,30.75,38600.0,19.5975,19.6166,19.5848,19.5912,38600.0
2011-06-03 13:30:00,30.75,30.76,30.73,30.75,66800.0,19.5912,19.5975,19.5784,19.5912,66800.0
2011-06-03 13:40:00,30.76,30.8,30.75,30.8,28800.0,19.5975,19.623,19.5912,19.623,28800.0
2011-06-03 13:50:00,30.8,30.8,30.75,30.75,43400.0,19.623,19.623,19.5912,19.5912,43400.0
2011-06-03 14:00:00,30.75,30.76,30.7,30.7,96600.0,19.5912,19.5975,19.5593,19.5593,96600.0
2011-06-03 14:10:00,30.7,30.72,30.68,30.68,71800.0,19.5593,19.572,19.5466,19.5466,71800.0
2011-06-03 14:20:00,30.68,30.69,30.64,30.64,61700.0,19.5466,19.5529,19.5211,19.5211,61700.0
2011-06-03 14:30:00,30.64,30.64,30.58,30.61,274300.0,19.5211,19.5211,19.4829,19.502,274300.0
2011-06-03 14:40:00,30.61,30.63,30.6,30.62,73000.0,19.502,19.5147,19.4956,19.5083,73000.0
2011-06-03 14:50:00,30.61,30.62,30.56,30.56,90700.0,19.502,19.5083,19.4701,19.4701,90700.0
2011-06-03 15:00:00,30.56,30.58,30.53,30.57,132800.0,19.4701,19.4829,19.451,19.4765,132800.0
2011-06-03 15:10:00,30.57,30.58,30.52,30.53,97600.0,19.4765,19.4829,19.4446,19.451,97600.0
2011-06-03 15:20:00,30.52,30.6,30.51,30.59,162000.0,19.4446,19.4956,19.4383,19.4892,162000.0
2011-06-03 15:30:00,30.6,30.63,30.57,30.62,239100.0,19.4956,19.5147,19.4765,19.5083,239100.0
2011-06-03 15:40:00,30.62,30.63,30.57,30.57,194000.0,19.5083,19.5147,19.4765,19.4765,194000.0
2011-06-03 15:50:00,30.58,30.59,30.51,30.53,386900.0,19.4829,19.4892,19.4383,19.451,386900.0
2011-06-06 09:30:00,30.41,30.54,30.39,30.48,69900.0,19.3745,19.4574,19.3618,19.4191,69900.0
2011-06-06 09:40:00,30.48,30.48,30.41,30.44,55200.0,19.4191,19.4191,19.3745,19.3937,55200.0
2011-06-06 09:50:00,30.43,30.45,30.38,30.38,186500.0,19.3873,19.4,19.3554,19.3554,186500.0
2011-06-06 10:00:00,30.39,30.39,30.32,30.33,109800.0,19.3618,19.3618,19.3172,19.3236,109800.0
2011-06-06 10:10:00,30.33,30.36,30.32,30.32,93100.0,19.3236,19.3427,19.3172,19.3172,93100.0
2011-06-06 10:20:00,30.32,30.35,30.31,30.34,61000.0,19.3172,19.3363,19.3108,19.3299,61000.0
2011-06-06 10:30:00,30.35,30.42,30.3,30.3,89500.0,19.3363,19.3809,19.3045,19.3045,89500.0
2011-06-06 10:40:00,30.31,30.36,30.29,30.36,100000.0,19.3108,19.3427,19.2981,19.3427,100000.0
2011-06-06 10:50:00,30.35,30.38,30.32,30.37,66500.0,19.3363,19.3554,19.3172,19.3491,66500.0
2011-06-06 11:00:00,30.37,30.42,30.35,30.41,59700.0,19.3491,19.3809,19.3363,19.3745,59700.0
2011-06-06 11:10:00,30.41,30.42,30.37,30.38,61500.0,19.3745,19.3809,19.3491,19.3554,61500.0
2011-06-06 11:20:00,30.38,30.44,30.38,30.43,50000.0,19.3554,19.3937,19.3554,19.3873,50000.0
2011-06-06 11:30:00,30.43,30.46,30.4,30.41,62600.0,19.3873,19.4064,19.3682,19.3745,62600.0
2011-06-06 11:40:00,30.4,30.43,30.38,30.4,43300.0,19.3682,19.3873,19.3554,19.3682,43300.0
2011-06-06 11:50:00,30.4,30.46,30.4,30.43,27800.0,19.3682,19.4064,19.3682,19.3873,27800.0
2011-06-06 12:00:00,30.43,30.46,30.42,30.45,57700.0,19.3873,19.4064,19.3809,19.4,57700.0
2011-06-06 12:10:00,30.45,30.45,30.4,30.41,46600.0,19.4,19.4,19.3682,19.3745,46600.0
2011-06-06 12:20:00,30.41,30.42,30.4,30.41,49900.0,19.3745,19.3809,19.3682,19.3745,49900.0
2011-06-06 12:30:00,30.41,30.42,30.39,30.42,40500.0,19.3745,19.3809,19.3618,19.3809,40500.0
2011-06-06 12:40:00,30.42,30.42,30.4,30.41,40300.0,19.3809,19.3809,19.3682,19.3745,40300.0
2011-06-06 12:50:00,30.41,30.41,30.38,30.41,54500.0,19.3745,19.3745,19.3554,19.3745,54500.0
2011-06-06 13:00:00,30.41,30.42,30.38,30.41,49600.0,19.3745,19.3809,19.3554,19.3745,49600.0
2011-06-06 13:10:00,30.4,30.48,30.4,30.46,62900.0,19.3682,19.4191,19.3682,19.4064,62900.0
2011-06-06 13:20:00,30.46,30.46,30.41,30.45,43200.0,19.4064,19.4064,19.3745,19.4,43200.0
2011-06-06 13:30:00,30.44,30.44,30.39,30.42,77200.0,19.3937,19.3937,19.3618,19.3809,77200.0
2011-06-06 13:40:00,30.42,30.43,30.38,30.42,161300.0,19.3809,19.3873,19.3554,19.3809,161300.0
2011-06-06 13:50:00,30.42,30.45,30.41,30.41,54000.0,19.3809,19.4,19.3745,19.3745,54000.0
2011-06-06 14:00:00,30.42,30.46,30.42,30.43,83500.0,19.3809,19.4064,19.3809,19.3873,83500.0
2011-06-06 14:10:00,30.43,30.44,30.41,30.42,58700.0,19.3873,19.3937,19.3745,19.3809,58700.0
2011-06-06 14:20:00,30.43,30.46,30.41,30.43,67500.0,19.3873,19.4064,19.3745,19.3873,67500.0
2011-06-06 14:30:00,30.43,30.44,30.4,30.4,61800.0,19.3873,19.3937,19.3682,19.3682,61800.0
2011-06-06 14:40:00,30.41,30.44,30.39,30.41,72500.0,19.3745,19.3937,19.3618,19.3745,72500.0
2011-06-06 14:50:00,30.42,30.42,30.37,30.4,39800.0,19.3809,19.3809,19.3491,19.3682,39800.0
2011-06-06 15:00:00,30.41,30.44,30.38,30.4,60400.0,19.3745,19.3937,19.3554,19.3682,60400.0
2011-06-06 15:10:00,30.39,30.4,30.34,30.38,84100.0,19.3618,19.3682,19.3299,19.3554,84100.0
2011-06-06 15:20:00,30.39,30.39,30.34,30.36,100100.0,19.3618,19.3618,19.3299,19.3427,100100.0
2011-06-06 15:30:00,30.36,30.44,30.36,30.38,157200.0,19.3427,19.3937,19.3427,19.3554,157200.0
2011-06-06 15:40:00,30.39,30.43,30.37,30.39,142200.0,19.3618,19.3873,19.3491,19.3618,142200.0
2011-06-06 15:50:00,30.38,30.39,30.33,30.33,221600.0,19.3554,19.3618,19.3236,19.3236,221600.0
2011-06-07 09:30:00,30.4,30.4,30.27,30.33,93900.0,19.3682,19.3682,19.2854,19.3236,93900.0
2011-06-07 09:40:00,30.33,30.33,30.29,30.32,34800.0,19.3236,19.3236,19.2981,19.3172,34800.0
2011-06-07 09:50:00,30.32,30.34,30.29,30.33,28200.0,19.3172,19.3299,19.2981,19.3236,28200.0
2011-06-07 10:00:00,30.33,30.39,30.33,30.38,28200.0,19.3236,19.3618,19.3236,19.3554,28200.0
2011-06-07 10:10:00,30.38,30.4,30.37,30.37,33000.0,19.3554,19.3682,19.3491,19.3491,33000.0
2011-06-07 10:20:00,30.37,30.38,30.32,30.35,37500.0,19.3491,19.3554,19.3172,19.3363,37500.0
2011-06-07 10:30:00,30.36,30.44,30.36,30.43,54700.0,19.3427,19.3937,19.3427,19.3873,54700.0
2011-06-07 10:40:00,30.43,30.49,30.42,30.49,66500.0,19.3873,19.4255,19.3809,19.4255,66500.0
2011-06-07 10:50:00,30.49,30.52,30.45,30.51,54900.0,19.4255,19.4446,19.4,19.4383,54900.0
2011-06-07 11:00:00,30.51,30.52,30.45,30.48,46200.0,19.4383,19.4446,19.4,19.4191,46200.0
2011-06-07 11:10:00,30.47,30.5,30.44,30.5,39600.0,19.4128,19.4319,19.3937,19.4319,39600.0
2011-06-07 11:20:00,30.5,30.51,30.43,30.44,53700.0,19.4319,19.4383,19.3873,19.3937,53700.0
2011-06-07 11:30:00,30.44,30.49,30.43,30.48,53000.0,19.3937,19.4255,19.3873,19.4191,53000.0
2011-06-07 11:40:00,30.48,30.5,30.46,30.46,60700.0,19.4191,19.4319,19.4064,19.4064,60700.0
2011-06-07 11:50:00,30.46,30.46,30.42,30.45,68000.0,19.4064,19.4064,19.3809,19.4,68000.0
2011-06-07 12:00:00,30.45,30.45,30.41,30.43,41100.0,19.4,19.4,19.3745,19.3873,41100.0
2011-06-07 12:10:00,30.43,30.43,30.4,30.42,41000.0,19.3873,19.3873,19.3682,19.3809,41000.0
2011-06-07 12:20:00,30.42,30.45,30.41,30.45,39200.0,19.3809,19.4,19.3745,19.4,39200.0
2011-06-07 12:30:00,30.45,30.45,30.44,30.45,35200.0,19.4,19.4,19.3937,19.4,35200.0
2011-06-07 12:40:00,30.45,30.46,30.44,30.46,30000.0,19.4,19.4064,19.3937,19.4064,30000.0
2011-06-07 12:50:00,30.46,30.5,30.46,30.5,33800.0,19.4064,19.4319,19.4064,19.4319,33800.0
2011-06-07 13:00:00,30.5,30.51,30.49,30.5,69800.0,19.4319,19.4383,19.4255,19.4319,69800.0
2011-06-07 13:10:00,30.5,30.55,30.5,30.55,30300.0,19.4319,19.4637,19.4319,19.4637,30300.0
2011-06-07 13:20:00,30.55,30.55,30.51,30.51,43400.0,19.4637,19.4637,19.4383,19.4383,43400.0
2011-06-07 13:30:00,30.52,30.55,30.51,30.52,59500.0,19.4446,19.4637,19.4383,19.4446,59500.0
2011-06-07 13:40:00,30.51,30.53,30.5,30.5,45500.0,19.4383,19.451,19.4319,19.4319,45500.0
2011-06-07 13:50:00,30.5,30.51,30.49,30.49,36100.0,19.4319,19.4383,19.4255,19.4255,36100.0
2011-06-07 14:00:00,30.5,30.53,30.49,30.51,113800.0,19.4319,19.451,19.4255,19.4383,113800.0
2011-06-07 14:10:00,30.51,30.53,30.51,30.51,127700.0,19.4383,19.451,19.4383,19.4383,127700.0
2011-06-07 14:20:00,30.52,30.57,30.51,30.57,124100.0,19.4446,19.4765,19.4383,19.4765,124100.0
2011-06-07 14:30:00,30.56,30.57,30.52,30.55,85000.0,19.4701,19.4765,19.4446,19.4637,85000.0
2011-06-07 14:40:00,30.55,30.57,30.54,30.57,23400.0,19.4637,19.4765,19.4574,19.4765,23400.0
2011-06-07 14:50:00,30.57,30.6,30.56,30.59,95800.0,19.4765,19.4956,19.4701,19.4892,95800.0
2011-06-07 15:00:00,30.6,30.64,30.59,30.62,128100.0,19.4956,19.5211,19.4892,19.5083,128100.0
2011-06-07 15:10:00,30.61,30.66,30.61,30.63,97900.0,19.502,19.5338,19.502,19.5147,97900.0
2011-06-07 15:20:00,30.64,30.64,30.59,30.6,89900.0,19.5211,19.5211,19.4892,19.4956,89900.0
2011-06-07 15:30:00,30.6,30.61,30.55,30.55,244300.0,19.4956,19.502,19.4637,19.4637,244300.0
2011-06-07 15:40:00,30.55,30.56,30.46,30.47,312600.0,19.4637,19.4701,19.4064,19.4128,312600.0
2011-06-07 15:50:00,30.47,30.48,30.39,30.41,237000.0,19.4128,19.4191,19.3618,19.3745,237000.0
2011-06-08 09:30:00,30.33,30.39,30.25,30.26,59600.0,19.3236,19.3618,19.2726,19.279,59600.0
2011-06-08 09:40:00,30.27,30.29,30.22,30.25,35700.0,19.2854,19.2981,19.2535,19.2726,35700.0
2011-06-08 09:50:00,30.25,30.26,30.21,30.24,27600.0,19.2726,19.279,19.2471,19.2662,27600.0
2011-06-08 10:00:00,30.24,30.27,30.22,30.25,32600.0,19.2662,19.2854,19.2535,19.2726,32600.0
2011-06-08 10:10:00,30.26,30.28,30.17,30.18,64000.0,19.279,19.2917,19.2216,19.228,64000.0
2011-06-08 10:20:00,30.18,30.19,30.13,30.17,45700.0,19.228,19.2344,19.1962,19.2216,45700.0
2011-06-08 10:30:00,30.17,30.19,30.13,30.17,46600.0,19.2216,19.2344,19.1962,19.2216,46600.0
2011-06-08 10:40:00,30.16,30.22,30.14,30.22,42400.0,19.2153,19.2535,19.2025,19.2535,42400.0
2011-06-08 10:50:00,30.22,30.22,30.18,30.21,26300.0,19.2535,19.2535,19.228,19.2471,26300.0
2011-06-08 11:00:00,30.22,30.27,30.21,30.24,24900.0,19.2535,19.2854,19.2471,19.2662,24900.0
2011-06-08 11:10:00,30.24,30.24,30.16,30.18,74300.0,19.2662,19.2662,19.2153,19.228,74300.0
2011-06-08 11:20:00,30.19,30.19,30.16,30.18,52300.0,19.2344,19.2344,19.2153,19.228,52300.0
2011-06-08 11:30:00,30.19,30.25,30.19,30.21,35300.0,19.2344,19.2726,19.2344,19.2471,35300.0
2011-06-08 11:40:00,30.21,30.22,30.17,30.18,32600.0,19.2471,19.2535,19.2216,19.228,32600.0
2011-06-08 11:50:00,30.2,30.22,30.18,30.21,57100.0,19.2408,19.2535,19.228,19.2471,57100.0
2011-06-08 12:00:00,30.21,30.23,30.19,30.2,104700.0,19.2471,19.2599,19.2344,19.2408,104700.0
2011-06-08 12:10:00,30.2,30.22,30.18,30.18,55800.0,19.2408,19.2535,19.228,19.228,55800.0
2011-06-08 12:20:00,30.18,30.2,30.16,30.18,51700.0,19.228,19.2408,19.2153,19.228,51700.0
2011-06-08 12:30:00,30.18,30.2,30.16,30.2,61500.0,19.228,19.2408,19.2153,19.2408,61500.0
2011-06-08 12:40:00,30.2,30.22,30.19,30.19,26600.0,19.2408,19.2535,19.2344,19.2344,26600.0
2011-06-08 12:50:00,30.2,30.2,30.17,30.2,43000.0,19.2408,19.2408,19.2216,19.2408,43000.0
2011-06-08 13:00:00,30.2,30.21,30.18,30.18,59100.0,19.2408,19.2471,19.228,19.228,59100.0
2011-06-08 13:10:00,30.19,30.2,30.16,30.19,47700.0,19.2344,19.2408,19.2153,19.2344,47700.0
2011-06-08 13:20:00,30.18,30.19,30.15,30.18,101800.0,19.228,19.2344,19.2089,19.228,101800.0
2011-06-08 13:30:00,30.19,30.19,30.16,30.16,145000.0,19.2344,19.2344,19.2153,19.2153,145000.0
2011-06-08 13:40:00,30.15,30.18,30.13,30.13,58400.0,19.2089,19.228,19.1962,19.1962,58400.0
2011-06-08 13:50:00,30.13,30.18,30.12,30.17,71000.0,19.1962,19.228,19.1898,19.2216,71000.0
2011-06-08 14:00:00,30.17,30.22,30.16,30.2,82400.0,19.2216,19.2535,19.2153,19.2408,82400.0
2011-06-08 14:10:00,30.2,30.22,30.14,30.21,87800.0,19.2408,19.2535,19.2025,19.2471,87800.0
2011-06-08 14:20:00,30.2,30.23,30.14,30.21,210500.0,19.2408,19.2599,19.2025,19.2471,210500.0
2011-06-08 14:30:00,30.21,30.33,30.21,30.27,113500.0,19.2471,19.3236,19.2471,19.2854,113500.0
2011-06-08 14:40:00,30.27,30.29,30.26,30.27,41200.0,19.2854,19.2981,19.279,19.2854,41200.0
2011-06-08 14:50:00,30.27,30.31,30.26,30.29,44200.0,19.2854,19.3108,19.279,19.2981,44200.0
2011-06-08 15:00:00,30.29,30.3,30.28,30.3,29500.0,19.2981,19.3045,19.2917,19.3045,29500.0
2011-06-08 15:10:00,30.3,30.32,30.26,30.28,60500.0,19.3045,19.3172,19.279,19.2917,60500.0
2011-06-08 15:20:00,30.27,30.29,30.25,30.27,47000.0,19.2854,19.2981,19.2726,19.2854,47000.0
2011-06-08 15:30:00,30.27,30.32,30.26,30.29,83500.0,19.2854,19.3172,19.279,19.2981,83500.0
2011-06-08 15:40:00,30.29,30.39,30.28,30.35,132100.0,19.2981,19.3618,19.2917,19.3363,132100.0
2011-06-08 15:50:00,30.35,30.37,30.33,30.35,167900.0,19.3363,19.3491,19.3236,19.3363,167900.0
2011-06-09 09:30:00,30.38,30.38,30.21,30.27,178500.0,19.3554,19.3554,19.2471,19.2854,178500.0
2011-06-09 09:40:00,30.28,30.28,30.21,30.25,65500.0,19.2917,19.2917,19.2471,19.2726,65500.0
2011-06-09 09:50:00,30.25,30.26,30.2,30.24,75100.0,19.2726,19.279,19.2408,19.2662,75100.0
2011-06-09 10:00:00,30.24,30.32,30.24,30.27,83800.0,19.2662,19.3172,19.2662,19.2854,83800.0
2011-06-09 10:10:00,30.27,30.3,30.26,30.27,105100.0,19.2854,19.3045,19.279,19.2854,105100.0
2011-06-09 10:20:00,30.27,30.29,30.26,30.27,48000.0,19.2854,19.2981,19.279,19.2854,48000.0
2011-06-09 10:30:00,30.26,30.3,30.26,30.3,59400.0,19.279,19.3045,19.279,19.3045,59400.0
2011-06-09 10:40:00,30.29,30.31,30.27,30.28,33000.0,19.2981,19.3108,19.2854,19.2917,33000.0
2011-06-09 10:50:00,30.28,30.31,30.27,30.29,33900.0,19.2917,19.3108,19.2854,19.2981,33900.0
2011-06-09 11:00:00,30.28,30.3,30.26,30.26,42200.0,19.2917,19.3045,19.279,19.279,42200.0
2011-06-09 11:10:00,30.25,30.28,30.25,30.27,27700.0,19.2726,19.2917,19.2726,19.2854,27700.0
2011-06-09 11:20:00,30.27,30.27,30.25,30.27,54500.0,19.2854,19.2854,19.2726,19.2854,54500.0
2011-06-09 11:30:00,30.27,30.29,30.26,30.27,35500.0,19.2854,19.2981,19.279,19.2854,35500.0
2011-06-09 11:40:00,30.27,30.28,30.26,30.28,18000.0,19.2854,19.2917,19.279,19.2917,18000.0
2011-06-09 11:50:00,30.27,30.32,30.27,30.3,35900.0,19.2854,19.3172,19.2854,19.3045,35900.0
2011-06-09 12:00:00,30.29,30.31,30.29,30.31,26200.0,19.2981,19.3108,19.2981,19.3108,26200.0
2011-06-09 12:10:00,30.32,30.34,30.29,30.3,66700.0,19.3172,19.3299,19.2981,19.3045,66700.0
2011-06-09 12:20:00,30.29,30.29,30.24,30.26,234000.0,19.2981,19.2981,19.2662,19.279,234000.0
2011-06-09 12:30:00,30.27,30.27,30.23,30.24,34900.0,19.2854,19.2854,19.2599,19.2662,34900.0
2011-06-09 12:40:00,30.24,30.24,30.23,30.24,47100.0,19.2662,19.2662,19.2599,19.2662,47100.0
2011-06-09 12:50:00,30.24,30.25,30.23,30.23,27800.0,19.2662,19.2726,19.2599,19.2599,27800.0
2011-06-09 13:00:00,30.24,30.24,30.23,30.23,45400.0,19.2662,19.2662,19.2599,19.2599,45400.0
2011-06-09 13:10:00,30.24,30.26,30.23,30.25,46800.0,19.2662,19.279,19.2599,19.2726,46800.0
2011-06-09 13:20:00,30.26,30.27,30.24,30.25,148300.0,19.279,19.2854,19.2662,19.2726,148300.0
2011-06-09 13:30:00,30.25,30.29,30.25,30.26,68400.0,19.2726,19.2981,19.2726,19.279,68400.0
2011-06-09 13:40:00,30.26,30.27,30.24,30.25,26100.0,19.279,19.2854,19.2662,19.2726,26100.0
2011-06-09 13:50:00,30.25,30.29,30.25,30.25,31100.0,19.2726,19.2981,19.2726,19.2726,31100.0
2011-06-09 14:00:00,30.25,30.28,30.25,30.28,39600.0,19.2726,19.2917,19.2726,19.2917,39600.0
2011-06-09 14:10:00,30.28,30.32,30.27,30.31,97600.0,19.2917,19.3172,19.2854,19.3108,97600.0
2011-06-09 14:20:00,30.31,30.32,30.28,30.3,32100.0,19.3108,19.3172,19.2917,19.3045,32100.0
2011-06-09 14:30:00,30.31,30.31,30.25,30.27,285300.0,19.3108,19.3108,19.2726,19.2854,285300.0
2011-06-09 14:40:00,30.28,30.28,30.26,30.27,46800.0,19.2917,19.2917,19.279,19.2854,46800.0
2011-06-09 14:50:00,30.28,30.28,30.27,30.27,34900.0,19.2917,19.2917,19.2854,19.2854,34900.0
2011-06-09 15:00:00,30.28,30.28,30.25,30.26,153200.0,19.2917,19.2917,19.2726,19.279,153200.0
2011-06-09 15:10:00,30.26,30.27,30.24,30.24,107700.0,19.279,19.2854,19.2662,19.2662,107700.0
2011-06-09 15:20:00,30.24,30.26,30.24,30.26,99700.0,19.2662,19.279,19.2662,19.279,99700.0
2011-06-09 15:30:00,30.26,30.26,30.21,30.24,149000.0,19.279,19.279,19.2471,19.2662,149000.0
2011-06-09 15:40:00,30.24,30.26,30.19,30.22,156100.0,19.2662,19.279,19.2344,19.2535,156100.0
2011-06-09 15:50:00,30.23,30.24,30.21,30.23,170700.0,19.2599,19.2662,19.2471,19.2599,170700.0
2011-06-10 09:30:00,30.18,30.18,30.07,30.16,100000.0,19.228,19.228,19.1579,19.2153,100000.0
2011-06-10 09:40:00,30.16,30.18,30.07,30.09,148400.0,19.2153,19.228,19.1579,19.1707,148400.0
2011-06-10 09:50:00,30.08,30.09,30.01,30.03,107600.0,19.1643,19.1707,19.1197,19.1324,107600.0
2011-06-10 10:00:00,30.03,30.05,29.9,29.91,128800.0,19.1324,19.1452,19.0496,19.056,128800.0
2011-06-10 10:10:00,29.91,30.0,29.9,29.97,42500.0,19.056,19.1133,19.0496,19.0942,42500.0
2011-06-10 10:20:00,29.97,29.97,29.85,29.92,70100.0,19.0942,19.0942,19.0178,19.0624,70100.0
2011-06-10 10:30:00,29.91,29.92,29.87,29.88,50200.0,19.056,19.0624,19.0305,19.0369,50200.0
2011-06-10 10:40:00,29.87,29.88,29.83,29.85,45900.0,19.0305,19.0369,19.005,19.0178,45900.0
2011-06-10 10:50:00,29.85,29.91,29.82,29.87,100500.0,19.0178,19.056,18.9987,19.0305,100500.0
2011-06-10 11:00:00,29.87,29.89,29.82,29.83,42800.0,19.0305,19.0432,18.9987,19.005,42800.0
2011-06-10 11:10:00,29.83,29.84,29.79,29.82,55500.0,19.005,19.0114,18.9795,18.9987,55500.0
2011-06-10 11:20:00,29.83,29.85,29.78,29.78,67700.0,19.005,19.0178,18.9732,18.9732,67700.0
2011-06-10 11:30:00,29.79,29.82,29.76,29.78,57700.0,18.9795,18.9987,18.9604,18.9732,57700.0
2011-06-10 11:40:00,29.79,29.82,29.77,29.82,33700.0,18.9795,18.9987,18.9668,18.9987,33700.0
2011-06-10 11:50:00,29.82,29.85,29.79,29.83,32200.0,18.9987,19.0178,18.9795,19.005,32200.0
2011-06-10 12:00:00,29.83,29.85,29.81,29.85,45500.0,19.005,19.0178,18.9923,19.0178,45500.0
2011-06-10 12:10:00,29.85,29.85,29.8,29.85,33100.0,19.0178,19.0178,18.9859,19.0178,33100.0
2011-06-10 12:20:00,29.86,29.9,29.85,29.87,37200.0,19.0241,19.0496,19.0178,19.0305,37200.0
2011-06-10 12:30:00,29.87,29.93,29.87,29.93,36200.0,19.0305,19.0687,19.0305,19.0687,36200.0
2011-06-10 12:40:00,29.93,29.94,29.91,29.91,24600.0,19.0687,19.0751,19.056,19.056,24600.0
2011-06-10 12:50:00,29.92,29.94,29.9,29.91,33600.0,19.0624,19.0751,19.0496,19.056,33600.0
2011-06-10 13:00:00,29.91,29.92,29.87,29.88,34300.0,19.056,19.0624,19.0305,19.0369,34300.0
2011-06-10 13:10:00,29.89,29.89,29.84,29.86,33700.0,19.0432,19.0432,19.0114,19.0241,33700.0
2011-06-10 13:20:00,29.85,29.86,29.84,29.85,25600.0,19.0178,19.0241,19.0114,19.0178,25600.0
2011-06-10 13:30:00,29.85,29.85,29.79,29.81,35600.0,19.0178,19.0178,18.9795,18.9923,35600.0
2011-06-10 13:40:00,29.81,29.81,29.75,29.77,64900.0,18.9923,18.9923,18.9541,18.9668,64900.0
2011-06-10 13:50:00,29.78,29.8,29.77,29.79,35300.0,18.9732,18.9859,18.9668,18.9795,35300.0
2011-06-10 14:00:00,29.78,29.92,29.78,29.87,75600.0,18.9732,19.0624,18.9732,19.0305,75600.0
2011-06-10 14:10:00,29.87,29.9,29.84,29.9,60400.0,19.0305,19.0496,19.0114,19.0496,60400.0
2011-06-10 14:20:00,29.9,29.9,29.83,29.88,77200.0,19.0496,19.0496,19.005,19.0369,77200.0
2011-06-10 14:30:00,29.87,29.9,29.82,29.83,58200.0,19.0305,19.0496,18.9987,19.005,58200.0
2011-06-10 14:40:00,29.82,29.85,29.81,29.84,71700.0,18.9987,19.0178,18.9923,19.0114,71700.0
2011-06-10 14:50:00,29.84,29.9,29.83,29.9,65700.0,19.0114,19.0496,19.005,19.0496,65700.0
2011-06-10 15:00:00,29.89,29.9,29.83,29.86,86500.0,19.0432,19.0496,19.005,19.0241,86500.0
2011-06-10 15:10:00,29.86,29.9,29.85,29.88,84800.0,19.0241,19.0496,19.0178,19.0369,84800.0
2011-06-10 15:20:00,29.87,29.88,29.84,29.85,58900.0,19.0305,19.0369,19.0114,19.0178,58900.0
2011-06-10 15:30:00,29.85,29.87,29.81,29.81,102500.0,19.0178,19.0305,18.9923,18.9923,102500.0
2011-06-10 15:40:00,29.81,29.83,29.73,29.73,148500.0,18.9923,19.005,18.9413,18.9413,148500.0
2011-06-10 15:50:00,29.73,29.74,29.69,29.7,325400.0,18.9413,18.9477,18.9158,18.9222,325400.0
2011-06-13 09:30:00,29.75,29.8,29.71,29.77,61600.0,18.9541,18.9859,18.9286,18.9668,61600.0
2011-06-13 09:40:00,29.76,29.82,29.76,29.78,44200.0,18.9604,18.9987,18.9604,18.9732,44200.0
2011-06-13 09:50:00,29.78,29.79,29.76,29.79,46600.0,18.9732,18.9795,18.9604,18.9795,46600.0
2011-06-13 10:00:00,29.78,29.79,29.74,29.79,71200.0,18.9732,18.9795,18.9477,18.9795,71200.0
2011-06-13 10:10:00,29.78,29.8,29.75,29.78,48600.0,18.9732,18.9859,18.9541,18.9732,48600.0
2011-06-13 10:20:00,29.78,29.81,29.75,29.77,95600.0,18.9732,18.9923,18.9541,18.9668,95600.0
2011-06-13 10:30:00,29.78,29.79,29.74,29.78,39100.0,18.9732,18.9795,18.9477,18.9732,39100.0
2011-06-13 10:40:00,29.77,29.81,29.75,29.81,41300.0,18.9668,18.9923,18.9541,18.9923,41300.0
2011-06-13 10:50:00,29.81,29.84,29.8,29.83,34200.0,18.9923,19.0114,18.9859,19.005,34200.0
2011-06-13 11:00:00,29.83,29.84,29.78,29.81,48100.0,19.005,19.0114,18.9732,18.9923,48100.0
2011-06-13 11:10:00,29.8,29.87,29.8,29.86,38500.0,18.9859,19.0305,18.9859,19.0241,38500.0
2011-06-13 11:20:00,29.86,29.91,29.86,29.9,31800.0,19.0241,19.056,19.0241,19.0496,31800.0
2011-06-13 11:30:00,29.9,29.91,29.87,29.88,34400.0,19.0496,19.056,19.0305,19.0369,34400.0
2011-06-13 11:40:00,29.89,29.91,29.86,29.88,36600.0,19.0432,19.056,19.0241,19.0369,36600.0
2011-06-13 11:50:00,29.87,29.91,29.84,29.9,54000.0,19.0305,19.056,19.0114,19.0496,54000.0
2011-06-13 12:00:00,29.91,29.94,29.9,29.94,33900.0,19.056,19.0751,19.0496,19.0751,33900.0
2011-06-13 12:10:00,29.94,29.95,29.9,29.91,52900.0,19.0751,19.0815,19.0496,19.056,52900.0
2011-06-13 12:20:00,29.91,29.92,29.89,29.9,65100.0,19.056,19.0624,19.0432,19.0496,65100.0
2011-06-13 12:30:00,29.9,29.94,29.9,29.93,22600.0,19.0496,19.0751,19.0496,19.0687,22600.0
2011-06-13 12:40:00,29.93,29.94,29.93,29.94,9000.0,19.0687,19.0751,19.0687,19.0751,9000.0
2011-06-13 12:50:00,29.94,29.95,29.93,29.93,33000.0,19.0751,19.0815,19.0687,19.0687,33000.0
2011-06-13 13:00:00,29.93,29.93,29.88,29.91,67100.0,19.0687,19.0687,19.0369,19.056,67100.0
2011-06-13 13:10:00,29.92,29.95,29.9,29.94,42500.0,19.0624,19.0815,19.0496,19.0751,42500.0
2011-06-13 13:20:00,29.95,29.95,29.92,29.93,36000.0,19.0815,19.0815,19.0624,19.0687,36000.0
2011-06-13 13:30:00,29.93,29.97,29.92,29.96,36800.0,19.0687,19.0942,19.0624,19.0878,36800.0
2011-06-13 13:40:00,29.96,29.98,29.95,29.97,49500.0,19.0878,19.1006,19.0815,19.0942,49500.0
2011-06-13 13:50:00,29.96,30.0,29.95,30.0,66600.0,19.0878,19.1133,19.0815,19.1133,66600.0
2011-06-13 14:00:00,30.0,30.01,29.98,29.98,85300.0,19.1133,19.1197,19.1006,19.1006,85300.0
2011-06-13 14:10:00,29.99,30.0,29.96,29.97,23600.0,19.107,19.1133,19.0878,19.0942,23600.0
2011-06-13 14:20:00,29.97,30.01,29.97,29.99,48900.0,19.0942,19.1197,19.0942,19.107,48900.0
2011-06-13 14:30:00,29.99,30.0,29.96,29.97,55000.0,19.107,19.1133,19.0878,19.0942,55000.0
2011-06-13 14:40:00,29.98,30.03,29.96,30.03,54600.0,19.1006,19.1324,19.0878,19.1324,54600.0
2011-06-13 14:50:00,30.02,30.03,29.99,29.99,78600.0,19.1261,19.1324,19.107,19.107,78600.0
2011-06-13 15:00:00,29.99,30.01,29.97,29.98,86300.0,19.107,19.1197,19.0942,19.1006,86300.0
2011-06-13 15:10:00,29.97,29.99,29.93,29.97,81600.0,19.0942,19.107,19.0687,19.0942,81600.0
2011-06-13 15:20:00,29.98,29.99,29.97,29.98,54000.0,19.1006,19.107,19.0942,19.1006,54000.0
2011-06-13 15:30:00,29.97,29.97,29.91,29.91,82500.0,19.0942,19.0942,19.056,19.056,82500.0
2011-06-13 15:40:00,29.91,29.93,29.87,29.9,110300.0,19.056,19.0687,19.0305,19.0496,110300.0
2011-06-13 15:50:00,29.89,29.91,29.86,29.87,162900.0,19.0432,19.056,19.0241,19.0305,162900.0
2011-06-14 09:30:00,30.06,30.06,29.84,29.95,102200.0,19.1516,19.1516,19.0114,19.0815,102200.0
2011-06-14 09:40:00,29.95,30.02,29.94,30.02,32900.0,19.0815,19.1261,19.0751,19.1261,32900.0
2011-06-14 09:50:00,30.02,30.04,29.99,30.03,18700.0,19.1261,19.1388,19.107,19.1324,18700.0
2011-06-14 10:00:00,30.03,30.1,30.03,30.08,28700.0,19.1324,19.177,19.1324,19.1643,28700.0
2011-06-14 10:10:00,30.08,30.08,30.03,30.05,22300.0,19.1643,19.1643,19.1324,19.1452,22300.0
2011-06-14 10:20:00,30.06,30.1,30.04,30.08,28300.0,19.1516,19.177,19.1388,19.1643,28300.0
2011-06-14 10:30:00,30.09,30.13,30.08,30.13,23300.0,19.1707,19.1962,19.1643,19.1962,23300.0
2011-06-14 10:40:00,30.13,30.14,30.11,30.13,16100.0,19.1962,19.2025,19.1834,19.1962,16100.0
2011-06-14 10:50:00,30.13,30.17,30.13,30.15,26600.0,19.1962,19.2216,19.1962,19.2089,26600.0
2011-06-14 11:00:00,30.14,30.16,30.11,30.15,19900.0,19.2025,19.2153,19.1834,19.2089,19900.0
2011-06-14 11:10:00,30.15,30.18,30.15,30.16,18700.0,19.2089,19.228,19.2089,19.2153,18700.0
2011-06-14 11:20:00,30.16,30.17,30.13,30.13,23300.0,19.2153,19.2216,19.1962,19.1962,23300.0
2011-06-14 11:30:00,30.14,30.19,30.14,30.15,39300.0,19.2025,19.2344,19.2025,19.2089,39300.0
2011-06-14 11:40:00,30.15,30.19,30.15,30.17,18700.0,19.2089,19.2344,19.2089,19.2216,18700.0
2011-06-14 11:50:00,30.17,30.2,30.16,30.18,17900.0,19.2216,19.2408,19.2153,19.228,17900.0
2011-06-14 12:00:00,30.18,30.2,30.17,30.17,25000.0,19.228,19.2408,19.2216,19.2216,25000.0
2011-06-14 12:10:00,30.18,30.19,30.16,30.16,12300.0,19.228,19.2344,19.2153,19.2153,12300.0
2011-06-14 12:20:00,30.16,30.18,30.14,30.18,20900.0,19.2153,19.228,19.2025,19.228,20900.0
2011-06-14 12:30:00,30.18,30.19,30.16,30.17,23700.0,19.228,19.2344,19.2153,19.2216,23700.0
2011-06-14 12:40:00,30.17,30.2,30.17,30.2,16500.0,19.2216,19.2408,19.2216,19.2408,16500.0
2011-06-14 12:50:00,30.19,30.2,30.18,30.19,24900.0,19.2344,19.2408,19.228,19.2344,24900.0
2011-06-14 13:00:00,30.18,30.2,30.17,30.19,24000.0,19.228,19.2408,19.2216,19.2344,24000.0
2011-06-14 13:10:00,30.19,30.2,30.18,30.2,10400.0,19.2344,19.2408,19.228,19.2408,10400.0
2011-06-14 13:20:00,30.19,30.21,30.19,30.19,18100.0,19.2344,19.2471,19.2344,19.2344,18100.0
2011-06-14 13:30:00,30.2,30.24,30.19,30.22,29100.0,19.2408,19.2662,19.2344,19.2535,29100.0
2011-06-14 13:40:00,30.22,30.23,30.2,30.21,21900.0,19.2535,19.2599,19.2408,19.2471,21900.0
2011-06-14 13:50:00,30.21,30.21,30.19,30.21,25000.0,19.2471,19.2471,19.2344,19.2471,25000.0
2011-06-14 14:00:00,30.21,30.22,30.19,30.21,24700.0,19.2471,19.2535,19.2344,19.2471,24700.0
2011-06-14 14:10:00,30.2,30.21,30.2,30.21,12600.0,19.2408,19.2471,19.2408,19.2471,12600.0
2011-06-14 14:20:00,30.21,30.22,30.2,30.22,13200.0,19.2471,19.2535,19.2408,19.2535,13200.0
2011-06-14 14:30:00,30.21,30.22,30.19,30.19,34500.0,19.2471,19.2535,19.2344,19.2344,34500.0
2011-06-14 14:40:00,30.18,30.23,30.18,30.22,25300.0,19.228,19.2599,19.228,19.2535,25300.0
2011-06-14 14:50:00,30.22,30.22,30.2,30.21,13700.0,19.2535,19.2535,19.2408,19.2471,13700.0
2011-06-14 15:00:00,30.21,30.23,30.19,30.21,44500.0,19.2471,19.2599,19.2344,19.2471,44500.0
2011-06-14 15:10:00,30.21,30.23,30.19,30.23,34200.0,19.2471,19.2599,19.2344,19.2599,34200.0
2011-06-14 15:20:00,30.23,30.24,30.22,30.24,68900.0,19.2599,19.2662,19.2535,19.2662,68900.0
2011-06-14 15:30:00,30.23,30.24,30.19,30.23,264800.0,19.2599,19.2662,19.2344,19.2599,264800.0
2011-06-14 15:40:00,30.23,30.23,30.21,30.22,105900.0,19.2599,19.2599,19.2471,19.2535,105900.0
2011-06-14 15:50:00,30.23,30.26,30.22,30.22,279000.0,19.2599,19.279,19.2535,19.2535,279000.0
2011-06-15 09:30:00,29.92,30.01,29.82,29.83,127000.0,19.0624,19.1197,18.9987,19.005,127000.0
2011-06-15 09:40:00,29.83,29.83,29.76,29.77,81300.0,19.005,19.005,18.9604,18.9668,81300.0
2011-06-15 09:50:00,29.77,29.77,29.69,29.7,65300.0,18.9668,18.9668,18.9158,18.9222,65300.0
2011-06-15 10:00:00,29.7,29.72,29.64,29.66,98300.0,18.9222,18.9349,18.884,18.8967,98300.0
2011-06-15 10:10:00,29.67,29.72,29.6,29.6,130000.0,18.9031,18.9349,18.8585,18.8585,130000.0
2011-06-15 10:20:00,29.61,29.61,29.52,29.6,171600.0,18.8649,18.8649,18.8075,18.8585,171600.0
2011-06-15 10:30:00,29.59,29.62,29.55,29.62,72300.0,18.8521,18.8712,18.8266,18.8712,72300.0
2011-06-15 10:40:00,29.63,29.68,29.6,29.66,33400.0,18.8776,18.9095,18.8585,18.8967,33400.0
2011-06-15 10:50:00,29.66,29.7,29.6,29.65,44300.0,18.8967,18.9222,18.8585,18.8903,44300.0
2011-06-15 11:00:00,29.65,29.74,29.65,29.74,34700.0,18.8903,18.9477,18.8903,18.9477,34700.0
2011-06-15 11:10:00,29.73,29.77,29.7,29.77,21700.0,18.9413,18.9668,18.9222,18.9668,21700.0
2011-06-15 11:20:00,29.77,29.79,29.75,29.78,19100.0,18.9668,18.9795,18.9541,18.9732,19100.0
2011-06-15 11:30:00,29.78,29.79,29.68,29.69,67500.0,18.9732,18.9795,18.9095,18.9158,67500.0
2011-06-15 11:40:00,29.69,29.7,29.65,29.65,35200.0,18.9158,18.9222,18.8903,18.8903,35200.0
2011-06-15 11:50:00,29.64,29.65,29.61,29.62,59100.0,18.884,18.8903,18.8649,18.8712,59100.0
2011-06-15 12:00:00,29.62,29.65,29.59,29.61,48600.0,18.8712,18.8903,18.8521,18.8649,48600.0
2011-06-15 12:10:00,29.61,29.61,29.5,29.52,74900.0,18.8649,18.8649,18.7948,18.8075,74900.0
2011-06-15 12:20:00,29.52,29.53,29.46,29.52,70900.0,18.8075,18.8139,18.7693,18.8075,70900.0
2011-06-15 12:30:00,29.52,29.55,29.52,29.54,19600.0,18.8075,18.8266,18.8075,18.8203,19600.0
2011-06-15 12:40:00,29.55,29.55,29.49,29.49,53500.0,18.8266,18.8266,18.7884,18.7884,53500.0
2011-06-15 12:50:00,29.5,29.51,29.37,29.4,136100.0,18.7948,18.8011,18.712,18.7311,136100.0
2011-06-15 13:00:00,29.4,29.43,29.37,29.38,77200.0,18.7311,18.7502,18.712,18.7183,77200.0
2011-06-15 13:10:00,29.38,29.38,29.33,29.35,92600.0,18.7183,18.7183,18.6865,18.6992,92600.0
2011-06-15 13:20:00,29.35,29.42,29.34,29.42,47900.0,18.6992,18.7438,18.6928,18.7438,47900.0
2011-06-15 13:30:00,29.41,29.42,29.3,29.3,139700.0,18.7374,18.7438,18.6674,18.6674,139700.0
2011-06-15 13:40:00,29.3,29.31,29.25,29.25,143200.0,18.6674,18.6737,18.6355,18.6355,143200.0
2011-06-15 13:50:00,29.25,29.26,29.19,29.21,172400.0,18.6355,18.6419,18.5973,18.61,172400.0
2011-06-15 14:00:00,29.21,29.25,29.18,29.24,220600.0,18.61,18.6355,18.5909,18.6291,220600.0
2011-06-15 14:10:00,29.24,29.28,29.2,29.21,177000.0,18.6291,18.6546,18.6036,18.61,177000.0
2011-06-15 14:20:00,29.21,29.23,29.16,29.21,130900.0,18.61,18.6228,18.5782,18.61,130900.0
2011-06-15 14:30:00,29.21,29.29,29.21,29.28,50100.0,18.61,18.661,18.61,18.6546,50100.0
2011-06-15 14:40:00,29.28,29.3,29.21,29.26,98600.0,18.6546,18.6674,18.61,18.6419,98600.0
2011-06-15 14:50:00,29.26,29.28,29.22,29.25,80600.0,18.6419,18.6546,18.6164,18.6355,80600.0
2011-06-15 15:00:00,29.25,29.28,29.21,29.22,107300.0,18.6355,18.6546,18.61,18.6164,107300.0
2011-06-15 15:10:00,29.22,29.24,29.19,29.22,103000.0,18.6164,18.6291,18.5973,18.6164,103000.0
2011-06-15 15:20:00,29.21,29.27,29.19,29.26,133600.0,18.61,18.6482,18.5973,18.6419,133600.0
2011-06-15 15:30:00,29.25,29.26,29.21,29.22,108800.0,18.6355,18.6419,18.61,18.6164,108800.0
2011-06-15 15:40:00,29.22,29.27,29.21,29.22,158500.0,18.6164,18.6482,18.61,18.6164,158500.0
2011-06-15 15:50:00,29.22,29.24,29.2,29.24,357100.0,18.6164,18.6291,18.6036,18.6291,357100.0
2011-06-16 09:30:00,29.36,29.37,29.21,29.27,119800.0,18.7056,18.712,18.61,18.6482,119800.0
2011-06-16 09:40:00,29.26,29.28,29.21,29.21,129900.0,18.6419,18.6546,18.61,18.61,129900.0
2011-06-16 09:50:00,29.21,29.26,29.2,29.26,96600.0,18.61,18.6419,18.6036,18.6419,96600.0
2011-06-16 10:00:00,29.26,29.3,29.11,29.24,185200.0,18.6419,18.6674,18.5463,18.6291,185200.0
2011-06-16 10:10:00,29.23,29.27,29.23,29.24,78000.0,18.6228,18.6482,18.6228,18.6291,78000.0
2011-06-16 10:20:00,29.24,29.33,29.24,29.33,71600.0,18.6291,18.6865,18.6291,18.6865,71600.0
2011-06-16 10:30:00,29.33,29.48,29.33,29.48,138000.0,18.6865,18.782,18.6865,18.782,138000.0
2011-06-16 10:40:00,29.48,29.57,29.46,29.49,153100.0,18.782,18.8394,18.7693,18.7884,153100.0
2011-06-16 10:50:00,29.5,29.55,29.49,29.5,55200.0,18.7948,18.8266,18.7884,18.7948,55200.0
2011-06-16 11:00:00,29.49,29.5,29.45,29.47,42200.0,18.7884,18.7948,18.7629,18.7757,42200.0
2011-06-16 11:10:00,29.46,29.55,29.44,29.54,68100.0,18.7693,18.8266,18.7565,18.8203,68100.0
2011-06-16 11:20:00,29.54,29.56,29.51,29.55,96700.0,18.8203,18.833,18.8011,18.8266,96700.0
2011-06-16 11:30:00,29.55,29.58,29.54,29.57,37800.0,18.8266,18.8457,18.8203,18.8394,37800.0
2011-06-16 11:40:00,29.56,29.59,29.54,29.55,40900.0,18.833,18.8521,18.8203,18.8266,40900.0
2011-06-16 11:50:00,29.55,29.57,29.54,29.54,33400.0,18.8266,18.8394,18.8203,18.8203,33400.0
2011-06-16 12:00:00,29.54,29.58,29.54,29.54,31200.0,18.8203,18.8457,18.8203,18.8203,31200.0
2011-06-16 12:10:00,29.54,29.55,29.51,29.52,42300.0,18.8203,18.8266,18.8011,18.8075,42300.0
2011-06-16 12:20:00,29.52,29.54,29.51,29.53,28800.0,18.8075,18.8203,18.8011,18.8139,28800.0
2011-06-16 12:30:00,29.53,29.55,29.53,29.54,34100.0,18.8139,18.8266,18.8139,18.8203,34100.0
2011-06-16 12:40:00,29.53,29.55,29.53,29.53,26100.0,18.8139,18.8266,18.8139,18.8139,26100.0
2011-06-16 12:50:00,29.54,29.54,29.52,29.52,25100.0,18.8203,18.8203,18.8075,18.8075,25100.0
2011-06-16 13:00:00,29.53,29.53,29.51,29.53,33700.0,18.8139,18.8139,18.8011,18.8139,33700.0
2011-06-16 13:10:00,29.52,29.56,29.52,29.56,23000.0,18.8075,18.833,18.8075,18.833,23000.0
2011-06-16 13:20:00,29.55,29.55,29.51,29.53,42200.0,18.8266,18.8266,18.8011,18.8139,42200.0
2011-06-16 13:30:00,29.52,29.52,29.45,29.45,38900.0,18.8075,18.8075,18.7629,18.7629,38900.0
2011-06-16 13:40:00,29.45,29.46,29.43,29.46,46900.0,18.7629,18.7693,18.7502,18.7693,46900.0
2011-06-16 13:50:00,29.46,29.47,29.44,29.44,53700.0,18.7693,18.7757,18.7565,18.7565,53700.0
2011-06-16 14:00:00,29.44,29.48,29.44,29.47,59000.0,18.7565,18.782,18.7565,18.7757,59000.0
2011-06-16 14:10:00,29.46,29.47,29.4,29.43,45500.0,18.7693,18.7757,18.7311,18.7502,45500.0
2011-06-16 14:20:00,29.43,29.45,29.41,29.44,39900.0,18.7502,18.7629,18.7374,18.7565,39900.0
2011-06-16 14:30:00,29.44,29.46,29.41,29.41,60700.0,18.7565,18.7693,18.7374,18.7374,60700.0
2011-06-16 14:40:00,29.42,29.44,29.38,29.38,84800.0,18.7438,18.7565,18.7183,18.7183,84800.0
2011-06-16 14:50:00,29.38,29.44,29.37,29.44,84400.0,18.7183,18.7565,18.712,18.7565,84400.0
2011-06-16 15:00:00,29.43,29.47,29.43,29.47,39600.0,18.7502,18.7757,18.7502,18.7757,39600.0
2011-06-16 15:10:00,29.47,29.48,29.44,29.45,63500.0,18.7757,18.782,18.7565,18.7629,63500.0
2011-06-16 15:20:00,29.45,29.49,29.45,29.47,61800.0,18.7629,18.7884,18.7629,18.7757,61800.0
2011-06-16 15:30:00,29.47,29.51,29.45,29.49,149600.0,18.7757,18.8011,18.7629,18.7884,149600.0
2011-06-16 15:40:00,29.5,29.52,29.47,29.51,85000.0,18.7948,18.8075,18.7757,18.8011,85000.0
2011-06-16 15:50:00,29.5,29.55,29.5,29.54,147900.0,18.7948,18.8266,18.7948,18.8203,147900.0
2011-06-17 09:30:00,29.82,29.96,29.65,29.67,684600.0,18.9987,19.0878,18.8903,18.9031,684600.0
2011-06-17 09:40:00,29.66,29.69,29.56,29.6,59600.0,18.8967,18.9158,18.833,18.8585,59600.0
2011-06-17 09:50:00,29.59,29.65,29.58,29.61,50100.0,18.8521,18.8903,18.8457,18.8649,50100.0
2011-06-17 10:00:00,29.62,29.67,29.53,29.55,64200.0,18.8712,18.9031,18.8139,18.8266,64200.0
2011-06-17 10:10:00,29.54,29.62,29.54,29.58,74600.0,18.8203,18.8712,18.8203,18.8457,74600.0
2011-06-17 10:20:00,29.59,29.59,29.53,29.55,61500.0,18.8521,18.8521,18.8139,18.8266,61500.0
2011-06-17 10:30:00,29.55,29.7,29.55,29.7,101200.0,18.8266,18.9222,18.8266,18.9222,101200.0
2011-06-17 10:40:00,29.7,29.75,29.68,29.74,91100.0,18.9222,18.9541,18.9095,18.9477,91100.0
2011-06-17 10:50:00,29.74,29.76,29.73,29.73,31600.0,18.9477,18.9604,18.9413,18.9413,31600.0
2011-06-17 11:00:00,29.73,29.74,29.66,29.66,58800.0,18.9413,18.9477,18.8967,18.8967,58800.0
2011-06-17 11:10:00,29.66,29.7,29.66,29.7,40700.0,18.8967,18.9222,18.8967,18.9222,40700.0
2011-06-17 11:20:00,29.69,29.74,29.65,29.73,43000.0,18.9158,18.9477,18.8903,18.9413,43000.0
2011-06-17 11:30:00,29.74,29.75,29.6,29.6,86900.0,18.9477,18.9541,18.8585,18.8585,86900.0
2011-06-17 11:40:00,29.6,29.61,29.57,29.58,34900.0,18.8585,18.8649,18.8394,18.8457,34900.0
2011-06-17 11:50:00,29.58,29.59,29.58,29.59,32500.0,18.8457,18.8521,18.8457,18.8521,32500.0
2011-06-17 12:00:00,29.59,29.59,29.54,29.58,59700.0,18.8521,18.8521,18.8203,18.8457,59700.0
2011-06-17 12:10:00,29.58,29.61,29.57,29.59,45500.0,18.8457,18.8649,18.8394,18.8521,45500.0
2011-06-17 12:20:00,29.58,29.61,29.55,29.61,60400.0,18.8457,18.8649,18.8266,18.8649,60400.0
2011-06-17 12:30:00,29.61,29.61,29.56,29.6,44800.0,18.8649,18.8649,18.833,18.8585,44800.0
2011-06-17 12:40:00,29.6,29.62,29.56,29.62,69800.0,18.8585,18.8712,18.833,18.8712,69800.0
2011-06-17 12:50:00,29.61,29.62,29.54,29.62,54200.0,18.8649,18.8712,18.8203,18.8712,54200.0
2011-06-17 13:00:00,29.62,29.64,29.6,29.63,40400.0,18.8712,18.884,18.8585,18.8776,40400.0
2011-06-17 13:10:00,29.63,29.66,29.62,29.63,49800.0,18.8776,18.8967,18.8712,18.8776,49800.0
2011-06-17 13:20:00,29.63,29.66,29.61,29.65,38200.0,18.8776,18.8967,18.8649,18.8903,38200.0
2011-06-17 13:30:00,29.65,29.68,29.64,29.67,63800.0,18.8903,18.9095,18.884,18.9031,63800.0
2011-06-17 13:40:00,29.68,29.69,29.65,29.67,69000.0,18.9095,18.9158,18.8903,18.9031,69000.0
2011-06-17 13:50:00,29.68,29.68,29.61,29.64,90400.0,18.9095,18.9095,18.8649,18.884,90400.0
2011-06-17 14:00:00,29.63,29.67,29.63,29.63,99300.0,18.8776,18.9031,18.8776,18.8776,99300.0
2011-06-17 14:10:00,29.64,29.71,29.63,29.7,76000.0,18.884,18.9286,18.8776,18.9222,76000.0
2011-06-17 14:20:00,29.7,29.75,29.7,29.75,64500.0,18.9222,18.9541,18.9222,18.9541,64500.0
2011-06-17 14:30:00,29.75,29.75,29.73,29.75,48400.0,18.9541,18.9541,18.9413,18.9541,48400.0
2011-06-17 14:40:00,29.75,29.76,29.72,29.75,77800.0,18.9541,18.9604,18.9349,18.9541,77800.0
2011-06-17 14:50:00,29.74,29.75,29.73,29.75,64400.0,18.9477,18.9541,18.9413,18.9541,64400.0
2011-06-17 15:00:00,29.75,29.75,29.71,29.71,87300.0,18.9541,18.9541,18.9286,18.9286,87300.0
2011-06-17 15:10:00,29.71,29.73,29.62,29.64,98300.0,18.9286,18.9413,18.8712,18.884,98300.0
2011-06-17 15:20:00,29.64,29.67,29.62,29.64,66000.0,18.884,18.9031,18.8712,18.884,66000.0
2011-06-17 15:30:00,29.64,29.68,29.62,29.66,91500.0,18.884,18.9095,18.8712,18.8967,91500.0
2011-06-17 15:40:00,29.66,29.7,29.65,29.67,103000.0,18.8967,18.9222,18.8903,18.9031,103000.0
2011-06-17 15:50:00,29.68,29.68,29.61,29.63,232000.0,18.9095,18.9095,18.8649,18.8776,232000.0
2011-06-20 09:30:00,29.59,29.77,29.51,29.74,83100.0,18.8521,18.9668,18.8011,18.9477,83100.0
2011-06-20 09:40:00,29.73,29.81,29.73,29.76,49000.0,18.9413,18.9923,18.9413,18.9604,49000.0
2011-06-20 09:50:00,29.76,29.77,29.71,29.71,18200.0,18.9604,18.9668,18.9286,18.9286,18200.0
2011-06-20 10:00:00,29.72,29.74,29.65,29.65,25900.0,18.9349,18.9477,18.8903,18.8903,25900.0
2011-06-20 10:10:00,29.64,29.68,29.62,29.68,30500.0,18.884,18.9095,18.8712,18.9095,30500.0
2011-06-20 10:20:00,29.68,29.7,29.63,29.68,27000.0,18.9095,18.9222,18.8776,18.9095,27000.0
2011-06-20 10:30:00,29.69,29.73,29.66,29.7,47900.0,18.9158,18.9413,18.8967,18.9222,47900.0
2011-06-20 10:40:00,29.69,29.71,29.68,29.69,22100.0,18.9158,18.9286,18.9095,18.9158,22100.0
2011-06-20 10:50:00,29.68,29.69,29.64,29.66,39100.0,18.9095,18.9158,18.884,18.8967,39100.0
2011-06-20 11:00:00,29.66,29.67,29.65,29.65,15400.0,18.8967,18.9031,18.8903,18.8903,15400.0
2011-06-20 11:10:00,29.65,29.67,29.65,29.66,32600.0,18.8903,18.9031,18.8903,18.8967,32600.0
2011-06-20 11:20:00,29.65,29.69,29.65,29.67,86300.0,18.8903,18.9158,18.8903,18.9031,86300.0
2011-06-20 11:30:00,29.67,29.67,29.64,29.66,86400.0,18.9031,18.9031,18.884,18.8967,86400.0
2011-06-20 11:40:00,29.66,29.72,29.66,29.72,36600.0,18.8967,18.9349,18.8967,18.9349,36600.0
2011-06-20 11:50:00,29.72,29.72,29.7,29.72,29200.0,18.9349,18.9349,18.9222,18.9349,29200.0
2011-06-20 12:00:00,29.72,29.77,29.71,29.76,35900.0,18.9349,18.9668,18.9286,18.9604,35900.0
2011-06-20 12:10:00,29.75,29.76,29.74,29.75,13400.0,18.9541,18.9604,18.9477,18.9541,13400.0
2011-06-20 12:20:00,29.74,29.75,29.73,29.75,27800.0,18.9477,18.9541,18.9413,18.9541,27800.0
2011-06-20 12:30:00,29.75,29.77,29.74,29.75,15200.0,18.9541,18.9668,18.9477,18.9541,15200.0
2011-06-20 12:40:00,29.75,29.76,29.72,29.75,47800.0,18.9541,18.9604,18.9349,18.9541,47800.0
2011-06-20 12:50:00,29.74,29.75,29.68,29.69,37000.0,18.9477,18.9541,18.9095,18.9158,37000.0
2011-06-20 13:00:00,29.69,29.7,29.66,29.68,33000.0,18.9158,18.9222,18.8967,18.9095,33000.0
2011-06-20 13:10:00,29.68,29.7,29.66,29.69,24400.0,18.9095,18.9222,18.8967,18.9158,24400.0
2011-06-20 13:20:00,29.69,29.7,29.66,29.67,36000.0,18.9158,18.9222,18.8967,18.9031,36000.0
2011-06-20 13:30:00,29.68,29.68,29.65,29.67,22000.0,18.9095,18.9095,18.8903,18.9031,22000.0
2011-06-20 13:40:00,29.68,29.68,29.64,29.64,27800.0,18.9095,18.9095,18.884,18.884,27800.0
2011-06-20 13:50:00,29.64,29.67,29.64,29.66,22700.0,18.884,18.9031,18.884,18.8967,22700.0
2011-06-20 14:00:00,29.67,29.68,29.66,29.67,16700.0,18.9031,18.9095,18.8967,18.9031,16700.0
2011-06-20 14:10:00,29.67,29.68,29.66,29.68,28700.0,18.9031,18.9095,18.8967,18.9095,28700.0
2011-06-20 14:20:00,29.68,29.68,29.64,29.65,29800.0,18.9095,18.9095,18.884,18.8903,29800.0
2011-06-20 14:30:00,29.66,29.7,29.65,29.7,40900.0,18.8967,18.9222,18.8903,18.9222,40900.0
2011-06-20 14:40:00,29.69,29.73,29.69,29.69,59200.0,18.9158,18.9413,18.9158,18.9158,59200.0
2011-06-20 14:50:00,29.69,29.71,29.68,29.7,26000.0,18.9158,18.9286,18.9095,18.9222,26000.0
2011-06-20 15:00:00,29.69,29.7,29.65,29.65,41900.0,18.9158,18.9222,18.8903,18.8903,41900.0
2011-06-20 15:10:00,29.66,29.66,29.62,29.62,55900.0,18.8967,18.8967,18.8712,18.8712,55900.0
2011-06-20 15:20:00,29.62,29.64,29.61,29.63,67700.0,18.8712,18.884,18.8649,18.8776,67700.0
2011-06-20 15:30:00,29.63,29.68,29.63,29.66,86700.0,18.8776,18.9095,18.8776,18.8967,86700.0
2011-06-20 15:40:00,29.66,29.68,29.64,29.68,175500.0,18.8967,18.9095,18.884,18.9095,175500.0
2011-06-20 15:50:00,29.68,29.68,29.63,29.67,164200.0,18.9095,18.9095,18.8776,18.9031,164200.0
2011-06-21 09:30:00,30.22,30.22,29.64,29.68,70100.0,19.2535,19.2535,18.884,18.9095,70100.0
2011-06-21 09:40:00,29.68,29.71,29.64,29.64,43600.0,18.9095,18.9286,18.884,18.884,43600.0
2011-06-21 09:50:00,29.64,29.66,29.63,29.66,31700.0,18.884,18.8967,18.8776,18.8967,31700.0
2011-06-21 10:00:00,29.65,29.76,29.64,29.74,72400.0,18.8903,18.9604,18.884,18.9477,72400.0
2011-06-21 10:10:00,29.75,29.8,29.73,29.8,41300.0,18.9541,18.9859,18.9413,18.9859,41300.0
2011-06-21 10:20:00,29.79,29.87,29.79,29.87,36500.0,18.9795,19.0305,18.9795,19.0305,36500.0
2011-06-21 10:30:00,29.87,29.88,29.81,29.82,47600.0,19.0305,19.0369,18.9923,18.9987,47600.0
2011-06-21 10:40:00,29.82,29.87,29.82,29.87,22200.0,18.9987,19.0305,18.9987,19.0305,22200.0
2011-06-21 10:50:00,29.87,29.88,29.86,29.88,15800.0,19.0305,19.0369,19.0241,19.0369,15800.0
2011-06-21 11:00:00,29.89,29.93,29.88,29.92,20500.0,19.0432,19.0687,19.0369,19.0624,20500.0
2011-06-21 11:10:00,29.92,29.95,29.89,29.89,51800.0,19.0624,19.0815,19.0432,19.0432,51800.0
2011-06-21 11:20:00,29.89,29.92,29.89,29.92,19600.0,19.0432,19.0624,19.0432,19.0624,19600.0
2011-06-21 11:30:00,29.91,29.96,29.9,29.95,36600.0,19.056,19.0878,19.0496,19.0815,36600.0
2011-06-21 11:40:00,29.96,29.98,29.95,29.97,30500.0,19.0878,19.1006,19.0815,19.0942,30500.0
2011-06-21 11:50:00,29.96,29.97,29.92,29.93,32100.0,19.0878,19.0942,19.0624,19.0687,32100.0
2011-06-21 12:00:00,29.93,29.93,29.89,29.91,40900.0,19.0687,19.0687,19.0432,19.056,40900.0
2011-06-21 12:10:00,29.9,29.91,29.88,29.89,33400.0,19.0496,19.056,19.0369,19.0432,33400.0
2011-06-21 12:20:00,29.89,29.92,29.86,29.86,32300.0,19.0432,19.0624,19.0241,19.0241,32300.0
2011-06-21 12:30:00,29.87,29.87,29.8,29.82,80400.0,19.0305,19.0305,18.9859,18.9987,80400.0
2011-06-21 12:40:00,29.81,29.86,29.8,29.86,34600.0,18.9923,19.0241,18.9859,19.0241,34600.0
2011-06-21 12:50:00,29.85,29.87,29.84,29.85,15100.0,19.0178,19.0305,19.0114,19.0178,15100.0
2011-06-21 13:00:00,29.85,29.86,29.85,29.85,13300.0,19.0178,19.0241,19.0178,19.0178,13300.0
2011-06-21 13:10:00,29.86,29.86,29.82,29.82,52000.0,19.0241,19.0241,18.9987,18.9987,52000.0
2011-06-21 13:20:00,29.83,29.88,29.81,29.87,43300.0,19.005,19.0369,18.9923,19.0305,43300.0
2011-06-21 13:30:00,29.86,29.89,29.86,29.87,30100.0,19.0241,19.0432,19.0241,19.0305,30100.0
2011-06-21 13:40:00,29.86,29.9,29.86,29.89,24600.0,19.0241,19.0496,19.0241,19.0432,24600.0
2011-06-21 13:50:00,29.88,29.9,29.87,29.9,27200.0,19.0369,19.0496,19.0305,19.0496,27200.0
2011-06-21 14:00:00,29.9,29.91,29.88,29.9,40300.0,19.0496,19.056,19.0369,19.0496,40300.0
2011-06-21 14:10:00,29.89,29.94,29.89,29.93,32900.0,19.0432,19.0751,19.0432,19.0687,32900.0
2011-06-21 14:20:00,29.94,29.96,29.93,29.95,25200.0,19.0751,19.0878,19.0687,19.0815,25200.0
2011-06-21 14:30:00,29.96,29.99,29.93,29.97,71400.0,19.0878,19.107,19.0687,19.0942,71400.0
2011-06-21 14:40:00,29.97,29.99,29.97,29.99,37900.0,19.0942,19.107,19.0942,19.107,37900.0
2011-06-21 14:50:00,29.98,29.99,29.96,29.98,35300.0,19.1006,19.107,19.0878,19.1006,35300.0
2011-06-21 15:00:00,29.98,30.01,29.97,30.01,78200.0,19.1006,19.1197,19.0942,19.1197,78200.0
2011-06-21 15:10:00,30.01,30.01,29.98,29.99,45600.0,19.1197,19.1197,19.1006,19.107,45600.0
2011-06-21 15:20:00,30.0,30.0,29.95,29.95,65700.0,19.1133,19.1133,19.0815,19.0815,65700.0
2011-06-21 15:30:00,29.95,29.96,29.93,29.96,102800.0,19.0815,19.0878,19.0687,19.0878,102800.0
2011-06-21 15:40:00,29.96,29.99,29.94,29.99,116600.0,19.0878,19.107,19.0751,19.107,116600.0
2011-06-21 15:50:00,29.99,30.0,29.96,29.97,179300.0,19.107,19.1133,19.0878,19.0942,179300.0
2011-06-22 09:30:00,29.91,30.0,29.82,29.88,61900.0,19.056,19.1133,18.9987,19.0369,61900.0
2011-06-22 09:40:00,29.89,29.9,29.85,29.85,46200.0,19.0432,19.0496,19.0178,19.0178,46200.0
2011-06-22 09:50:00,29.85,29.85,29.72,29.75,107600.0,19.0178,19.0178,18.9349,18.9541,107600.0
2011-06-22 10:00:00,29.74,29.78,29.74,29.74,96200.0,18.9477,18.9732,18.9477,18.9477,96200.0
2011-06-22 10:10:00,29.75,29.75,29.62,29.64,133200.0,18.9541,18.9541,18.8712,18.884,133200.0
2011-06-22 10:20:00,29.64,29.68,29.61,29.67,115700.0,18.884,18.9095,18.8649,18.9031,115700.0
2011-06-22 10:30:00,29.68,29.71,29.64,29.65,150700.0,18.9095,18.9286,18.884,18.8903,150700.0
2011-06-22 10:40:00,29.66,29.66,29.62,29.63,56500.0,18.8967,18.8967,18.8712,18.8776,56500.0
2011-06-22 10:50:00,29.64,29.67,29.62,29.67,40100.0,18.884,18.9031,18.8712,18.9031,40100.0
2011-06-22 11:00:00,29.67,29.68,29.62,29.63,92900.0,18.9031,18.9095,18.8712,18.8776,92900.0
2011-06-22 11:10:00,29.62,29.68,29.62,29.68,37000.0,18.8712,18.9095,18.8712,18.9095,37000.0
2011-06-22 11:20:00,29.68,29.69,29.66,29.68,35600.0,18.9095,18.9158,18.8967,18.9095,35600.0
2011-06-22 11:30:00,29.68,29.7,29.66,29.69,42700.0,18.9095,18.9222,18.8967,18.9158,42700.0
2011-06-22 11:40:00,29.69,29.69,29.63,29.63,85000.0,18.9158,18.9158,18.8776,18.8776,85000.0
2011-06-22 11:50:00,29.64,29.65,29.6,29.6,46500.0,18.884,18.8903,18.8585,18.8585,46500.0
2011-06-22 12:00:00,29.61,29.66,29.6,29.65,77400.0,18.8649,18.8967,18.8585,18.8903,77400.0
2011-06-22 12:10:00,29.65,29.68,29.65,29.66,61800.0,18.8903,18.9095,18.8903,18.8967,61800.0
2011-06-22 12:20:00,29.67,29.67,29.62,29.63,88600.0,18.9031,18.9031,18.8712,18.8776,88600.0
2011-06-22 12:30:00,29.64,29.64,29.57,29.57,90500.0,18.884,18.884,18.8394,18.8394,90500.0
2011-06-22 12:40:00,29.58,29.58,29.55,29.57,62300.0,18.8457,18.8457,18.8266,18.8394,62300.0
2011-06-22 12:50:00,29.58,29.58,29.54,29.55,58400.0,18.8457,18.8457,18.8203,18.8266,58400.0
2011-06-22 13:00:00,29.55,29.56,29.54,29.55,37100.0,18.8266,18.833,18.8203,18.8266,37100.0
2011-06-22 13:10:00,29.55,29.58,29.55,29.58,32600.0,18.8266,18.8457,18.8266,18.8457,32600.0
2011-06-22 13:20:00,29.58,29.61,29.57,29.6,62300.0,18.8457,18.8649,18.8394,18.8585,62300.0
2011-06-22 13:30:00,29.6,29.64,29.59,29.63,62400.0,18.8585,18.884,18.8521,18.8776,62400.0
2011-06-22 13:40:00,29.63,29.71,29.63,29.7,101500.0,18.8776,18.9286,18.8776,18.9222,101500.0
2011-06-22 13:50:00,29.7,29.74,29.69,29.73,63100.0,18.9222,18.9477,18.9158,18.9413,63100.0
2011-06-22 14:00:00,29.72,29.82,29.7,29.81,140600.0,18.9349,18.9987,18.9222,18.9923,140600.0
2011-06-22 14:10:00,29.81,29.82,29.77,29.8,77700.0,18.9923,18.9987,18.9668,18.9859,77700.0
2011-06-22 14:20:00,29.79,29.83,29.79,29.79,81400.0,18.9795,19.005,18.9795,18.9795,81400.0
2011-06-22 14:30:00,29.79,29.8,29.78,29.78,41800.0,18.9795,18.9859,18.9732,18.9732,41800.0
2011-06-22 14:40:00,29.79,29.8,29.75,29.8,65200.0,18.9795,18.9859,18.9541,18.9859,65200.0
2011-06-22 14:50:00,29.79,29.8,29.75,29.79,207000.0,18.9795,18.9859,18.9541,18.9795,207000.0
2011-06-22 15:00:00,29.79,29.85,29.78,29.82,184000.0,18.9795,19.0178,18.9732,18.9987,184000.0
2011-06-22 15:10:00,29.82,29.83,29.78,29.82,81800.0,18.9987,19.005,18.9732,18.9987,81800.0
2011-06-22 15:20:00,29.82,29.84,29.79,29.79,122500.0,18.9987,19.0114,18.9795,18.9795,122500.0
2011-06-22 15:30:00,29.8,29.8,29.73,29.75,176800.0,18.9859,18.9859,18.9413,18.9541,176800.0
2011-06-22 15:40:00,29.75,29.77,29.73,29.75,203100.0,18.9541,18.9668,18.9413,18.9541,203100.0
2011-06-22 15:50:00,29.75,29.78,29.7,29.73,324200.0,18.9541,18.9732,18.9222,18.9413,324200.0
2011-06-23 09:30:00,29.38,29.84,29.3,29.8,294100.0,18.7183,19.0114,18.6674,18.9859,294100.0
2011-06-23 09:40:00,29.8,30.04,29.75,29.95,317600.0,18.9859,19.1388,18.9541,19.0815,317600.0
2011-06-23 09:50:00,29.95,29.96,29.78,29.89,168000.0,19.0815,19.0878,18.9732,19.0432,168000.0
2011-06-23 10:00:00,29.89,30.23,29.89,30.22,238800.0,19.0432,19.2599,19.0432,19.2535,238800.0
2011-06-23 10:10:00,30.22,30.31,30.09,30.15,252200.0,19.2535,19.3108,19.1707,19.2089,252200.0
2011-06-23 10:20:00,30.17,30.19,30.09,30.16,140500.0,19.2216,19.2344,19.1707,19.2153,140500.0
2011-06-23 10:30:00,30.15,30.19,30.01,30.07,107900.0,19.2089,19.2344,19.1197,19.1579,107900.0
2011-06-23 10:40:00,30.07,30.15,29.94,29.97,146400.0,19.1579,19.2089,19.0751,19.0942,146400.0
2011-06-23 10:50:00,29.97,30.01,29.9,30.01,73300.0,19.0942,19.1197,19.0496,19.1197,73300.0
2011-06-23 11:00:00,30.01,30.09,30.0,30.09,120700.0,19.1197,19.1707,19.1133,19.1707,120700.0
2011-06-23 11:10:00,30.1,30.13,30.04,30.13,104000.0,19.177,19.1962,19.1388,19.1962,104000.0
2011-06-23 11:20:00,30.13,30.18,30.08,30.17,76900.0,19.1962,19.228,19.1643,19.2216,76900.0
2011-06-23 11:30:00,30.17,30.26,30.17,30.26,70800.0,19.2216,19.279,19.2216,19.279,70800.0
2011-06-23 11:40:00,30.26,30.34,30.26,30.33,74100.0,19.279,19.3299,19.279,19.3236,74100.0
2011-06-23 11:50:00,30.33,30.45,30.33,30.42,86600.0,19.3236,19.4,19.3236,19.3809,86600.0
2011-06-23 12:00:00,30.42,30.46,30.38,30.46,102900.0,19.3809,19.4064,19.3554,19.4064,102900.0
2011-06-23 12:10:00,30.46,30.5,30.34,30.35,66400.0,19.4064,19.4319,19.3299,19.3363,66400.0
2011-06-23 12:20:00,30.35,30.35,30.33,30.34,41900.0,19.3363,19.3363,19.3236,19.3299,41900.0
2011-06-23 12:30:00,30.33,30.39,30.33,30.38,32900.0,19.3236,19.3618,19.3236,19.3554,32900.0
2011-06-23 12:40:00,30.38,30.45,30.38,30.41,66800.0,19.3554,19.4,19.3554,19.3745,66800.0
2011-06-23 12:50:00,30.42,30.5,30.41,30.49,84700.0,19.3809,19.4319,19.3745,19.4255,84700.0
2011-06-23 13:00:00,30.5,30.62,30.47,30.6,109200.0,19.4319,19.5083,19.4128,19.4956,109200.0
2011-06-23 13:10:00,30.6,30.66,30.6,30.62,136600.0,19.4956,19.5338,19.4956,19.5083,136600.0
2011-06-23 13:20:00,30.63,30.68,30.62,30.66,78400.0,19.5147,19.5466,19.5083,19.5338,78400.0
2011-06-23 13:30:00,30.66,30.83,30.66,30.76,194100.0,19.5338,19.6421,19.5338,19.5975,194100.0
2011-06-23 13:40:00,30.76,30.79,30.67,30.67,139700.0,19.5975,19.6166,19.5402,19.5402,139700.0
2011-06-23 13:50:00,30.67,30.67,30.59,30.64,109000.0,19.5402,19.5402,19.4892,19.5211,109000.0
2011-06-23 14:00:00,30.64,30.65,30.44,30.47,93400.0,19.5211,19.5275,19.3937,19.4128,93400.0
2011-06-23 14:10:00,30.47,30.49,30.41,30.47,92700.0,19.4128,19.4255,19.3745,19.4128,92700.0
2011-06-23 14:20:00,30.48,30.52,30.46,30.5,54900.0,19.4191,19.4446,19.4064,19.4319,54900.0
2011-06-23 14:30:00,30.5,30.53,30.43,30.44,244600.0,19.4319,19.451,19.3873,19.3937,244600.0
2011-06-23 14:40:00,30.44,30.46,30.32,30.34,168200.0,19.3937,19.4064,19.3172,19.3299,168200.0
2011-06-23 14:50:00,30.33,30.56,30.33,30.55,180100.0,19.3236,19.4701,19.3236,19.4637,180100.0
2011-06-23 15:00:00,30.55,30.56,30.46,30.48,265000.0,19.4637,19.4701,19.4064,19.4191,265000.0
2011-06-23 15:10:00,30.48,30.53,30.47,30.51,207000.0,19.4191,19.451,19.4128,19.4383,207000.0
2011-06-23 15:20:00,30.52,30.52,30.34,30.35,213300.0,19.4446,19.4446,19.3299,19.3363,213300.0
2011-06-23 15:30:00,30.36,30.37,30.26,30.29,291600.0,19.3427,19.3491,19.279,19.2981,291600.0
2011-06-23 15:40:00,30.3,30.51,30.29,30.5,385900.0,19.3045,19.4383,19.2981,19.4319,385900.0
2011-06-23 15:50:00,30.51,30.59,30.5,30.56,429700.0,19.4383,19.4892,19.4319,19.4701,429700.0
2011-06-24 09:30:00,30.52,30.57,30.38,30.42,83000.0,19.4446,19.4765,19.3554,19.3809,83000.0
2011-06-24 09:40:00,30.42,30.44,30.33,30.35,49300.0,19.3809,19.3937,19.3236,19.3363,49300.0
2011-06-24 09:50:00,30.35,30.35,30.28,30.34,53600.0,19.3363,19.3363,19.2917,19.3299,53600.0
2011-06-24 10:00:00,30.34,30.39,30.31,30.31,35900.0,19.3299,19.3618,19.3108,19.3108,35900.0
2011-06-24 10:10:00,30.3,30.3,30.17,30.18,63500.0,19.3045,19.3045,19.2216,19.228,63500.0
2011-06-24 10:20:00,30.18,30.23,30.14,30.19,48000.0,19.228,19.2599,19.2025,19.2344,48000.0
2011-06-24 10:30:00,30.18,30.28,30.18,30.27,50800.0,19.228,19.2917,19.228,19.2854,50800.0
2011-06-24 10:40:00,30.27,30.3,30.19,30.2,51000.0,19.2854,19.3045,19.2344,19.2408,51000.0
2011-06-24 10:50:00,30.2,30.25,30.18,30.24,39300.0,19.2408,19.2726,19.228,19.2662,39300.0
2011-06-24 11:00:00,30.24,30.25,30.18,30.2,59000.0,19.2662,19.2726,19.228,19.2408,59000.0
2011-06-24 11:10:00,30.2,30.2,30.14,30.17,79900.0,19.2408,19.2408,19.2025,19.2216,79900.0
2011-06-24 11:20:00,30.18,30.21,30.15,30.19,72600.0,19.228,19.2471,19.2089,19.2344,72600.0
2011-06-24 11:30:00,30.2,30.2,30.13,30.14,52400.0,19.2408,19.2408,19.1962,19.2025,52400.0
2011-06-24 11:40:00,30.14,30.16,30.13,30.16,48300.0,19.2025,19.2153,19.1962,19.2153,48300.0
2011-06-24 11:50:00,30.15,30.16,30.13,30.15,43200.0,19.2089,19.2153,19.1962,19.2089,43200.0
2011-06-24 12:00:00,30.15,30.18,30.14,30.15,34800.0,19.2089,19.228,19.2025,19.2089,34800.0
2011-06-24 12:10:00,30.15,30.16,30.13,30.14,29800.0,19.2089,19.2153,19.1962,19.2025,29800.0
2011-06-24 12:20:00,30.13,30.17,30.13,30.17,43900.0,19.1962,19.2216,19.1962,19.2216,43900.0
2011-06-24 12:30:00,30.17,30.23,30.16,30.21,77000.0,19.2216,19.2599,19.2153,19.2471,77000.0
2011-06-24 12:40:00,30.2,30.2,30.1,30.11,62000.0,19.2408,19.2408,19.177,19.1834,62000.0
2011-06-24 12:50:00,30.1,30.16,30.05,30.14,115100.0,19.177,19.2153,19.1452,19.2025,115100.0
2011-06-24 13:00:00,30.15,30.17,30.11,30.17,35200.0,19.2089,19.2216,19.1834,19.2216,35200.0
2011-06-24 13:10:00,30.17,30.17,30.14,30.15,21200.0,19.2216,19.2216,19.2025,19.2089,21200.0
2011-06-24 13:20:00,30.14,30.2,30.14,30.19,38100.0,19.2025,19.2408,19.2025,19.2344,38100.0
2011-06-24 13:30:00,30.19,30.19,30.15,30.19,40400.0,19.2344,19.2344,19.2089,19.2344,40400.0
2011-06-24 13:40:00,30.18,30.21,30.17,30.18,25200.0,19.228,19.2471,19.2216,19.228,25200.0
2011-06-24 13:50:00,30.19,30.21,30.18,30.21,41300.0,19.2344,19.2471,19.228,19.2471,41300.0
2011-06-24 14:00:00,30.21,30.21,30.13,30.13,50700.0,19.2471,19.2471,19.1962,19.1962,50700.0
2011-06-24 14:10:00,30.13,30.17,30.1,30.16,59300.0,19.1962,19.2216,19.177,19.2153,59300.0
2011-06-24 14:20:00,30.17,30.19,30.15,30.18,41000.0,19.2216,19.2344,19.2089,19.228,41000.0
2011-06-24 14:30:00,30.19,30.2,30.12,30.12,65000.0,19.2344,19.2408,19.1898,19.1898,65000.0
2011-06-24 14:40:00,30.12,30.14,30.1,30.13,55500.0,19.1898,19.2025,19.177,19.1962,55500.0
2011-06-24 14:50:00,30.13,30.14,30.07,30.08,69900.0,19.1962,19.2025,19.1579,19.1643,69900.0
2011-06-24 15:00:00,30.07,30.1,30.06,30.07,42800.0,19.1579,19.177,19.1516,19.1579,42800.0
2011-06-24 15:10:00,30.06,30.08,30.02,30.07,92100.0,19.1516,19.1643,19.1261,19.1579,92100.0
2011-06-24 15:20:00,30.07,30.08,30.05,30.07,74100.0,19.1579,19.1643,19.1452,19.1579,74100.0
2011-06-24 15:30:00,30.06,30.07,30.03,30.05,159000.0,19.1516,19.1579,19.1324,19.1452,159000.0
2011-06-24 15:40:00,30.05,30.07,29.98,30.0,278500.0,19.1452,19.1579,19.1006,19.1133,278500.0
2011-06-24 15:50:00,29.99,30.01,29.94,30.0,513900.0,19.107,19.1197,19.0751,19.1133,513900.0
2011-06-27 09:30:00,29.98,30.08,29.8,29.81,80700.0,19.1006,19.1643,18.9859,18.9923,80700.0
2011-06-27 09:40:00,29.81,29.95,29.8,29.89,35700.0,18.9923,19.0815,18.9859,19.0432,35700.0
2011-06-27 09:50:00,29.9,29.94,29.87,29.91,30700.0,19.0496,19.0751,19.0305,19.056,30700.0
2011-06-27 10:00:00,29.91,29.95,29.89,29.9,52900.0,19.056,19.0815,19.0432,19.0496,52900.0
2011-06-27 10:10:00,29.9,29.98,29.89,29.98,35700.0,19.0496,19.1006,19.0432,19.1006,35700.0
2011-06-27 10:20:00,29.98,30.09,29.98,30.09,25600.0,19.1006,19.1707,19.1006,19.1707,25600.0
2011-06-27 10:30:00,30.09,30.13,30.05,30.07,30800.0,19.1707,19.1962,19.1452,19.1579,30800.0
2011-06-27 10:40:00,30.08,30.16,30.08,30.15,28500.0,19.1643,19.2153,19.1643,19.2089,28500.0
2011-06-27 10:50:00,30.15,30.18,30.12,30.13,23400.0,19.2089,19.228,19.1898,19.1962,23400.0
2011-06-27 11:00:00,30.13,30.18,30.12,30.13,24200.0,19.1962,19.228,19.1898,19.1962,24200.0
2011-06-27 11:10:00,30.12,30.15,30.12,30.12,19200.0,19.1898,19.2089,19.1898,19.1898,19200.0
2011-06-27 11:20:00,30.12,30.12,30.07,30.09,40300.0,19.1898,19.1898,19.1579,19.1707,40300.0
2011-06-27 11:30:00,30.09,30.15,30.08,30.15,20700.0,19.1707,19.2089,19.1643,19.2089,20700.0
2011-06-27 11:40:00,30.14,30.22,30.14,30.22,28100.0,19.2025,19.2535,19.2025,19.2535,28100.0
2011-06-27 11:50:00,30.22,30.24,30.2,30.21,40100.0,19.2535,19.2662,19.2408,19.2471,40100.0
2011-06-27 12:00:00,30.22,30.27,30.22,30.26,20300.0,19.2535,19.2854,19.2535,19.279,20300.0
2011-06-27 12:10:00,30.27,30.27,30.21,30.22,16400.0,19.2854,19.2854,19.2471,19.2535,16400.0
2011-06-27 12:20:00,30.22,30.24,30.21,30.24,15000.0,19.2535,19.2662,19.2471,19.2662,15000.0
2011-06-27 12:30:00,30.23,30.23,30.19,30.2,19200.0,19.2599,19.2599,19.2344,19.2408,19200.0
2011-06-27 12:40:00,30.19,30.19,30.17,30.17,22900.0,19.2344,19.2344,19.2216,19.2216,22900.0
2011-06-27 12:50:00,30.17,30.18,30.15,30.16,19900.0,19.2216,19.228,19.2089,19.2153,19900.0
2011-06-27 13:00:00,30.16,30.17,30.13,30.13,51400.0,19.2153,19.2216,19.1962,19.1962,51400.0
2011-06-27 13:10:00,30.13,30.16,30.12,30.13,22900.0,19.1962,19.2153,19.1898,19.1962,22900.0
2011-06-27 13:20:00,30.13,30.14,30.06,30.06,45500.0,19.1962,19.2025,19.1516,19.1516,45500.0
2011-06-27 13:30:00,30.07,30.08,30.02,30.06,50700.0,19.1579,19.1643,19.1261,19.1516,50700.0
2011-06-27 13:40:00,30.06,30.07,30.04,30.05,15900.0,19.1516,19.1579,19.1388,19.1452,15900.0
2011-06-27 13:50:00,30.05,30.1,30.05,30.06,42300.0,19.1452,19.177,19.1452,19.1516,42300.0
2011-06-27 14:00:00,30.07,30.19,30.07,30.18,62000.0,19.1579,19.2344,19.1579,19.228,62000.0
2011-06-27 14:10:00,30.17,30.23,30.17,30.2,54800.0,19.2216,19.2599,19.2216,19.2408,54800.0
2011-06-27 14:20:00,30.2,30.22,30.19,30.21,29800.0,19.2408,19.2535,19.2344,19.2471,29800.0
2011-06-27 14:30:00,30.21,30.22,30.19,30.21,22200.0,19.2471,19.2535,19.2344,19.2471,22200.0
2011-06-27 14:40:00,30.22,30.27,30.22,30.24,43700.0,19.2535,19.2854,19.2535,19.2662,43700.0
2011-06-27 14:50:00,30.23,30.24,30.22,30.24,26400.0,19.2599,19.2662,19.2535,19.2662,26400.0
2011-06-27 15:00:00,30.23,30.26,30.21,30.22,32100.0,19.2599,19.279,19.2471,19.2535,32100.0
2011-06-27 15:10:00,30.22,30.23,30.2,30.23,60400.0,19.2535,19.2599,19.2408,19.2599,60400.0
2011-06-27 15:20:00,30.22,30.25,30.22,30.23,59500.0,19.2535,19.2726,19.2535,19.2599,59500.0
2011-06-27 15:30:00,30.23,30.24,30.17,30.17,90900.0,19.2599,19.2662,19.2216,19.2216,90900.0
2011-06-27 15:40:00,30.17,30.19,30.17,30.18,114000.0,19.2216,19.2344,19.2216,19.228,114000.0
2011-06-27 15:50:00,30.18,30.18,30.12,30.12,210400.0,19.228,19.228,19.1898,19.1898,210400.0
2011-06-28 09:30:00,30.19,30.22,30.01,30.17,151900.0,19.2344,19.2535,19.1197,19.2216,151900.0
2011-06-28 09:40:00,30.17,30.26,30.17,30.2,53700.0,19.2216,19.279,19.2216,19.2408,53700.0
2011-06-28 09:50:00,30.2,30.25,30.16,30.21,55200.0,19.2408,19.2726,19.2153,19.2471,55200.0
2011-06-28 10:00:00,30.21,30.24,30.2,30.23,55400.0,19.2471,19.2662,19.2408,19.2599,55400.0
2011-06-28 10:10:00,30.23,30.24,30.17,30.19,75100.0,19.2599,19.2662,19.2216,19.2344,75100.0
2011-06-28 10:20:00,30.19,30.21,30.16,30.2,34900.0,19.2344,19.2471,19.2153,19.2408,34900.0
2011-06-28 10:30:00,30.21,30.25,30.17,30.17,79400.0,19.2471,19.2726,19.2216,19.2216,79400.0
2011-06-28 10:40:00,30.17,30.2,30.16,30.18,20100.0,19.2216,19.2408,19.2153,19.228,20100.0
2011-06-28 10:50:00,30.18,30.21,30.17,30.18,22400.0,19.228,19.2471,19.2216,19.228,22400.0
2011-06-28 11:00:00,30.19,30.2,30.17,30.19,19700.0,19.2344,19.2408,19.2216,19.2344,19700.0
2011-06-28 11:10:00,30.19,30.21,30.19,30.2,17200.0,19.2344,19.2471,19.2344,19.2408,17200.0
2011-06-28 11:20:00,30.2,30.21,30.13,30.13,145600.0,19.2408,19.2471,19.1962,19.1962,145600.0
2011-06-28 11:30:00,30.13,30.15,30.11,30.14,51900.0,19.1962,19.2089,19.1834,19.2025,51900.0
2011-06-28 11:40:00,30.14,30.16,30.14,30.15,52900.0,19.2025,19.2153,19.2025,19.2089,52900.0
2011-06-28 11:50:00,30.15,30.15,30.13,30.15,24500.0,19.2089,19.2089,19.1962,19.2089,24500.0
2011-06-28 12:00:00,30.15,30.22,30.14,30.2,61400.0,19.2089,19.2535,19.2025,19.2408,61400.0
2011-06-28 12:10:00,30.2,30.21,30.19,30.21,19900.0,19.2408,19.2471,19.2344,19.2471,19900.0
2011-06-28 12:20:00,30.21,30.21,30.17,30.19,47700.0,19.2471,19.2471,19.2216,19.2344,47700.0
2011-06-28 12:30:00,30.2,30.29,30.2,30.28,29300.0,19.2408,19.2981,19.2408,19.2917,29300.0
2011-06-28 12:40:00,30.28,30.3,30.25,30.27,24800.0,19.2917,19.3045,19.2726,19.2854,24800.0
2011-06-28 12:50:00,30.26,30.3,30.26,30.26,30200.0,19.279,19.3045,19.279,19.279,30200.0
2011-06-28 13:00:00,30.26,30.28,30.26,30.26,43100.0,19.279,19.2917,19.279,19.279,43100.0
2011-06-28 13:10:00,30.27,30.28,30.24,30.24,33000.0,19.2854,19.2917,19.2662,19.2662,33000.0
2011-06-28 13:20:00,30.24,30.26,30.24,30.25,43900.0,19.2662,19.279,19.2662,19.2726,43900.0
2011-06-28 13:30:00,30.24,30.25,30.21,30.24,137300.0,19.2662,19.2726,19.2471,19.2662,137300.0
2011-06-28 13:40:00,30.24,30.26,30.2,30.26,33400.0,19.2662,19.279,19.2408,19.279,33400.0
2011-06-28 13:50:00,30.26,30.29,30.24,30.29,23100.0,19.279,19.2981,19.2662,19.2981,23100.0
2011-06-28 14:00:00,30.29,30.29,30.27,30.27,30100.0,19.2981,19.2981,19.2854,19.2854,30100.0
2011-06-28 14:10:00,30.28,30.31,30.27,30.31,37700.0,19.2917,19.3108,19.2854,19.3108,37700.0
2011-06-28 14:20:00,30.31,30.36,30.3,30.36,44100.0,19.3108,19.3427,19.3045,19.3427,44100.0
2011-06-28 14:30:00,30.35,30.42,30.35,30.41,68200.0,19.3363,19.3809,19.3363,19.3745,68200.0
2011-06-28 14:40:00,30.41,30.41,30.35,30.37,68600.0,19.3745,19.3745,19.3363,19.3491,68600.0
2011-06-28 14:50:00,30.36,30.41,30.36,30.41,46400.0,19.3427,19.3745,19.3427,19.3745,46400.0
2011-06-28 15:00:00,30.4,30.44,30.4,30.43,51400.0,19.3682,19.3937,19.3682,19.3873,51400.0
2011-06-28 15:10:00,30.44,30.44,30.39,30.39,115700.0,19.3937,19.3937,19.3618,19.3618,115700.0
2011-06-28 15:20:00,30.39,30.4,30.37,30.37,64100.0,19.3618,19.3682,19.3491,19.3491,64100.0
2011-06-28 15:30:00,30.38,30.38,30.36,30.38,71800.0,19.3554,19.3554,19.3427,19.3554,71800.0
2011-06-28 15:40:00,30.38,30.38,30.34,30.35,153000.0,19.3554,19.3554,19.3299,19.3363,153000.0
2011-06-28 15:50:00,30.35,30.38,30.32,30.35,642000.0,19.3363,19.3554,19.3172,19.3363,642000.0
2011-06-29 09:30:00,30.51,30.52,30.31,30.43,106600.0,19.4383,19.4446,19.3108,19.3873,106600.0
2011-06-29 09:40:00,30.43,30.43,30.35,30.37,40500.0,19.3873,19.3873,19.3363,19.3491,40500.0
2011-06-29 09:50:00,30.37,30.42,30.35,30.42,123600.0,19.3491,19.3809,19.3363,19.3809,123600.0
2011-06-29 10:00:00,30.42,30.46,30.32,30.36,88100.0,19.3809,19.4064,19.3172,19.3427,88100.0
2011-06-29 10:10:00,30.36,30.4,30.36,30.39,53000.0,19.3427,19.3682,19.3427,19.3618,53000.0
2011-06-29 10:20:00,30.39,30.4,30.33,30.36,43200.0,19.3618,19.3682,19.3236,19.3427,43200.0
2011-06-29 10:30:00,30.36,30.39,30.34,30.38,20800.0,19.3427,19.3618,19.3299,19.3554,20800.0
2011-06-29 10:40:00,30.37,30.4,30.36,30.37,35600.0,19.3491,19.3682,19.3427,19.3491,35600.0
2011-06-29 10:50:00,30.36,30.4,30.35,30.39,45100.0,19.3427,19.3682,19.3363,19.3618,45100.0
2011-06-29 11:00:00,30.39,30.39,30.35,30.38,19500.0,19.3618,19.3618,19.3363,19.3554,19500.0
2011-06-29 11:10:00,30.39,30.39,30.36,30.36,37200.0,19.3618,19.3618,19.3427,19.3427,37200.0
2011-06-29 11:20:00,30.35,30.36,30.32,30.32,38700.0,19.3363,19.3427,19.3172,19.3172,38700.0
2011-06-29 11:30:00,30.32,30.33,30.28,30.29,39400.0,19.3172,19.3236,19.2917,19.2981,39400.0
2011-06-29 11:40:00,30.28,30.29,30.24,30.27,70700.0,19.2917,19.2981,19.2662,19.2854,70700.0
2011-06-29 11:50:00,30.27,30.28,30.26,30.27,27400.0,19.2854,19.2917,19.279,19.2854,27400.0
2011-06-29 12:00:00,30.28,30.32,30.26,30.28,88800.0,19.2917,19.3172,19.279,19.2917,88800.0
2011-06-29 12:10:00,30.28,30.3,30.26,30.26,33700.0,19.2917,19.3045,19.279,19.279,33700.0
2011-06-29 12:20:00,30.26,30.3,30.26,30.29,25600.0,19.279,19.3045,19.279,19.2981,25600.0
2011-06-29 12:30:00,30.29,30.31,30.28,30.3,74200.0,19.2981,19.3108,19.2917,19.3045,74200.0
2011-06-29 12:40:00,30.3,30.3,30.27,30.29,26400.0,19.3045,19.3045,19.2854,19.2981,26400.0
2011-06-29 12:50:00,30.29,30.3,30.28,30.29,29700.0,19.2981,19.3045,19.2917,19.2981,29700.0
2011-06-29 13:00:00,30.29,30.3,30.28,30.29,40500.0,19.2981,19.3045,19.2917,19.2981,40500.0
2011-06-29 13:10:00,30.3,30.31,30.27,30.28,34300.0,19.3045,19.3108,19.2854,19.2917,34300.0
2011-06-29 13:20:00,30.27,30.28,30.27,30.27,9200.0,19.2854,19.2917,19.2854,19.2854,9200.0
2011-06-29 13:30:00,30.28,30.3,30.28,30.29,27000.0,19.2917,19.3045,19.2917,19.2981,27000.0
2011-06-29 13:40:00,30.29,30.3,30.28,30.28,26800.0,19.2981,19.3045,19.2917,19.2917,26800.0
2011-06-29 13:50:00,30.29,30.29,30.24,30.25,43400.0,19.2981,19.2981,19.2662,19.2726,43400.0
2011-06-29 14:00:00,30.25,30.27,30.24,30.24,31700.0,19.2726,19.2854,19.2662,19.2662,31700.0
2011-06-29 14:10:00,30.25,30.27,30.24,30.26,23100.0,19.2726,19.2854,19.2662,19.279,23100.0
2011-06-29 14:20:00,30.27,30.29,30.23,30.26,140200.0,19.2854,19.2981,19.2599,19.279,140200.0
2011-06-29 14:30:00,30.25,30.26,30.23,30.26,60200.0,19.2726,19.279,19.2599,19.279,60200.0
2011-06-29 14:40:00,30.25,30.27,30.24,30.26,60200.0,19.2726,19.2854,19.2662,19.279,60200.0
2011-06-29 14:50:00,30.26,30.3,30.26,30.28,69400.0,19.279,19.3045,19.279,19.2917,69400.0
2011-06-29 15:00:00,30.28,30.3,30.27,30.3,143500.0,19.2917,19.3045,19.2854,19.3045,143500.0
2011-06-29 15:10:00,30.3,30.39,30.3,30.36,337600.0,19.3045,19.3618,19.3045,19.3427,337600.0
2011-06-29 15:20:00,30.37,30.39,30.31,30.34,217100.0,19.3491,19.3618,19.3108,19.3299,217100.0
2011-06-29 15:30:00,30.34,30.36,30.31,30.33,151600.0,19.3299,19.3427,19.3108,19.3236,151600.0
2011-06-29 15:40:00,30.33,30.36,30.33,30.34,241600.0,19.3236,19.3427,19.3236,19.3299,241600.0
2011-06-29 15:50:00,30.34,30.35,30.3,30.31,367800.0,19.3299,19.3363,19.3045,19.3108,367800.0
2011-06-30 09:30:00,30.42,30.47,30.35,30.4,82700.0,19.3809,19.4128,19.3363,19.3682,82700.0
2011-06-30 09:40:00,30.4,30.5,30.38,30.45,102900.0,19.3682,19.4319,19.3554,19.4,102900.0
2011-06-30 09:50:00,30.45,30.45,30.39,30.42,48600.0,19.4,19.4,19.3618,19.3809,48600.0
2011-06-30 10:00:00,30.43,30.46,30.41,30.43,90300.0,19.3873,19.4064,19.3745,19.3873,90300.0
2011-06-30 10:10:00,30.44,30.44,30.42,30.43,33500.0,19.3937,19.3937,19.3809,19.3873,33500.0
2011-06-30 10:20:00,30.43,30.45,30.42,30.43,148500.0,19.3873,19.4,19.3809,19.3873,148500.0
2011-06-30 10:30:00,30.43,30.44,30.42,30.43,56500.0,19.3873,19.3937,19.3809,19.3873,56500.0
2011-06-30 10:40:00,30.42,30.44,30.4,30.42,44500.0,19.3809,19.3937,19.3682,19.3809,44500.0
2011-06-30 10:50:00,30.41,30.47,30.41,30.47,51500.0,19.3745,19.4128,19.3745,19.4128,51500.0
2011-06-30 11:00:00,30.47,30.53,30.47,30.53,20300.0,19.4128,19.451,19.4128,19.451,20300.0
2011-06-30 11:10:00,30.53,30.55,30.53,30.55,18900.0,19.451,19.4637,19.451,19.4637,18900.0
2011-06-30 11:20:00,30.55,30.58,30.52,30.54,33200.0,19.4637,19.4829,19.4446,19.4574,33200.0
2011-06-30 11:30:00,30.55,30.59,30.54,30.57,19600.0,19.4637,19.4892,19.4574,19.4765,19600.0
2011-06-30 11:40:00,30.56,30.56,30.54,30.55,18100.0,19.4701,19.4701,19.4574,19.4637,18100.0
2011-06-30 11:50:00,30.55,30.57,30.54,30.56,30800.0,19.4637,19.4765,19.4574,19.4701,30800.0
2011-06-30 12:00:00,30.56,30.56,30.53,30.55,33100.0,19.4701,19.4701,19.451,19.4637,33100.0
2011-06-30 12:10:00,30.56,30.57,30.54,30.56,52700.0,19.4701,19.4765,19.4574,19.4701,52700.0
2011-06-30 12:20:00,30.55,30.56,30.54,30.56,101800.0,19.4637,19.4701,19.4574,19.4701,101800.0
2011-06-30 12:30:00,30.56,30.57,30.54,30.55,92700.0,19.4701,19.4765,19.4574,19.4637,92700.0
2011-06-30 12:40:00,30.55,30.56,30.54,30.56,16700.0,19.4637,19.4701,19.4574,19.4701,16700.0
2011-06-30 12:50:00,30.55,30.6,30.55,30.6,66600.0,19.4637,19.4956,19.4637,19.4956,66600.0
2011-06-30 13:00:00,30.6,30.62,30.59,30.61,229700.0,19.4956,19.5083,19.4892,19.502,229700.0
2011-06-30 13:10:00,30.61,30.61,30.57,30.58,25100.0,19.502,19.502,19.4765,19.4829,25100.0
2011-06-30 13:20:00,30.57,30.61,30.55,30.61,69200.0,19.4765,19.502,19.4637,19.502,69200.0
2011-06-30 13:30:00,30.61,30.64,30.6,30.64,174300.0,19.502,19.5211,19.4956,19.5211,174300.0
2011-06-30 13:40:00,30.64,30.68,30.64,30.68,40200.0,19.5211,19.5466,19.5211,19.5466,40200.0
2011-06-30 13:50:00,30.68,30.68,30.65,30.66,51000.0,19.5466,19.5466,19.5275,19.5338,51000.0
2011-06-30 14:00:00,30.66,30.71,30.66,30.68,67600.0,19.5338,19.5657,19.5338,19.5466,67600.0
2011-06-30 14:10:00,30.68,30.68,30.67,30.67,22600.0,19.5466,19.5466,19.5402,19.5402,22600.0
2011-06-30 14:20:00,30.68,30.7,30.67,30.69,41600.0,19.5466,19.5593,19.5402,19.5529,41600.0
2011-06-30 14:30:00,30.69,30.73,30.68,30.73,43500.0,19.5529,19.5784,19.5466,19.5784,43500.0
2011-06-30 14:40:00,30.73,30.74,30.71,30.71,36000.0,19.5784,19.5848,19.5657,19.5657,36000.0
2011-06-30 14:50:00,30.72,30.75,30.71,30.72,43300.0,19.572,19.5912,19.5657,19.572,43300.0
2011-06-30 15:00:00,30.72,30.75,30.71,30.73,57800.0,19.572,19.5912,19.5657,19.5784,57800.0
2011-06-30 15:10:00,30.74,30.74,30.72,30.74,27700.0,19.5848,19.5848,19.572,19.5848,27700.0
2011-06-30 15:20:00,30.74,30.75,30.72,30.73,43700.0,19.5848,19.5912,19.572,19.5784,43700.0
2011-06-30 15:30:00,30.72,30.76,30.72,30.74,107400.0,19.572,19.5975,19.572,19.5848,107400.0
2011-06-30 15:40:00,30.75,30.75,30.7,30.72,144100.0,19.5912,19.5912,19.5593,19.572,144100.0
2011-06-30 15:50:00,30.73,30.74,30.69,30.71,409200.0,19.5784,19.5848,19.5529,19.5657,409200.0
2011-07-01 09:30:00,30.6,30.72,30.6,30.69,79100.0,19.4956,19.572,19.4956,19.5529,79100.0
2011-07-01 09:40:00,30.69,30.71,30.67,30.68,26800.0,19.5529,19.5657,19.5402,19.5466,26800.0
2011-07-01 09:50:00,30.68,30.74,30.63,30.66,38500.0,19.5466,19.5848,19.5147,19.5338,38500.0
2011-07-01 10:00:00,30.68,30.82,30.66,30.74,73500.0,19.5466,19.6358,19.5338,19.5848,73500.0
2011-07-01 10:10:00,30.74,30.77,30.67,30.67,66200.0,19.5848,19.6039,19.5402,19.5402,66200.0
2011-07-01 10:20:00,30.67,30.78,30.66,30.77,51000.0,19.5402,19.6103,19.5338,19.6039,51000.0
2011-07-01 10:30:00,30.76,30.84,30.76,30.83,46800.0,19.5975,19.6485,19.5975,19.6421,46800.0
2011-07-01 10:40:00,30.83,30.85,30.81,30.83,36900.0,19.6421,19.6549,19.6294,19.6421,36900.0
2011-07-01 10:50:00,30.83,30.85,30.8,30.81,46800.0,19.6421,19.6549,19.623,19.6294,46800.0
2011-07-01 11:00:00,30.82,30.84,30.8,30.83,18600.0,19.6358,19.6485,19.623,19.6421,18600.0
2011-07-01 11:10:00,30.83,30.85,30.82,30.83,28900.0,19.6421,19.6549,19.6358,19.6421,28900.0
2011-07-01 11:20:00,30.83,30.9,30.83,30.89,37800.0,19.6421,19.6867,19.6421,19.6804,37800.0
2011-07-01 11:30:00,30.89,30.94,30.88,30.94,35100.0,19.6804,19.7122,19.674,19.7122,35100.0
2011-07-01 11:40:00,30.94,30.94,30.86,30.89,112800.0,19.7122,19.7122,19.6612,19.6804,112800.0
2011-07-01 11:50:00,30.88,30.92,30.87,30.91,24500.0,19.674,19.6995,19.6676,19.6931,24500.0
2011-07-01 12:00:00,30.91,30.94,30.91,30.94,23200.0,19.6931,19.7122,19.6931,19.7122,23200.0
2011-07-01 12:10:00,30.93,30.95,30.93,30.94,20300.0,19.7058,19.7186,19.7058,19.7122,20300.0
2011-07-01 12:20:00,30.94,30.97,30.94,30.97,31100.0,19.7122,19.7313,19.7122,19.7313,31100.0
2011-07-01 12:30:00,30.97,30.97,30.95,30.97,32200.0,19.7313,19.7313,19.7186,19.7313,32200.0
2011-07-01 12:40:00,30.96,30.98,30.94,30.95,25000.0,19.725,19.7377,19.7122,19.7186,25000.0
2011-07-01 12:50:00,30.94,30.95,30.93,30.94,41800.0,19.7122,19.7186,19.7058,19.7122,41800.0
2011-07-01 13:00:00,30.94,30.99,30.94,30.97,41400.0,19.7122,19.7441,19.7122,19.7313,41400.0
2011-07-01 13:10:00,30.97,30.99,30.96,30.97,19800.0,19.7313,19.7441,19.725,19.7313,19800.0
2011-07-01 13:20:00,30.97,31.0,30.97,31.0,20600.0,19.7313,19.7504,19.7313,19.7504,20600.0
2011-07-01 13:30:00,31.0,31.03,30.99,31.02,35100.0,19.7504,19.7696,19.7441,19.7632,35100.0
2011-07-01 13:40:00,31.02,31.05,31.01,31.04,34000.0,19.7632,19.7823,19.7568,19.7759,34000.0
2011-07-01 13:50:00,31.04,31.05,31.0,31.0,33800.0,19.7759,19.7823,19.7504,19.7504,33800.0
2011-07-01 14:00:00,31.0,31.02,30.99,30.99,36600.0,19.7504,19.7632,19.7441,19.7441,36600.0
2011-07-01 14:10:00,30.99,31.01,30.99,30.99,57500.0,19.7441,19.7568,19.7441,19.7441,57500.0
2011-07-01 14:20:00,31.0,31.01,30.99,30.99,26500.0,19.7504,19.7568,19.7441,19.7441,26500.0
2011-07-01 14:30:00,31.0,31.01,30.99,30.99,50500.0,19.7504,19.7568,19.7441,19.7441,50500.0
2011-07-01 14:40:00,30.99,31.02,30.99,31.02,30600.0,19.7441,19.7632,19.7441,19.7632,30600.0
2011-07-01 14:50:00,31.02,31.05,31.01,31.05,18000.0,19.7632,19.7823,19.7568,19.7823,18000.0
2011-07-01 15:00:00,31.05,31.05,31.03,31.05,34500.0,19.7823,19.7823,19.7696,19.7823,34500.0
2011-07-01 15:10:00,31.04,31.05,31.01,31.02,92400.0,19.7759,19.7823,19.7568,19.7632,92400.0
2011-07-01 15:20:00,31.02,31.02,31.0,31.01,43100.0,19.7632,19.7632,19.7504,19.7568,43100.0
2011-07-01 15:30:00,31.01,31.06,30.99,31.06,112700.0,19.7568,19.7887,19.7441,19.7887,112700.0
2011-07-01 15:40:00,31.06,31.09,31.06,31.08,65600.0,19.7887,19.8078,19.7887,19.8014,65600.0
2011-07-01 15:50:00,31.08,31.09,31.02,31.05,225600.0,19.8014,19.8078,19.7632,19.7823,225600.0
2011-07-05 09:30:00,31.17,31.19,30.82,30.82,88500.0,19.8587,19.8715,19.6358,19.6358,88500.0
2011-07-05 09:40:00,30.83,30.92,30.83,30.89,23900.0,19.6421,19.6995,19.6421,19.6804,23900.0
2011-07-05 09:50:00,30.89,30.9,30.83,30.84,37400.0,19.6804,19.6867,19.6421,19.6485,37400.0
2011-07-05 10:00:00,30.83,30.9,30.81,30.86,32800.0,19.6421,19.6867,19.6294,19.6612,32800.0
2011-07-05 10:10:00,30.85,30.9,30.79,30.8,33900.0,19.6549,19.6867,19.6166,19.623,33900.0
2011-07-05 10:20:00,30.8,30.84,30.79,30.84,14700.0,19.623,19.6485,19.6166,19.6485,14700.0
2011-07-05 10:30:00,30.84,30.9,30.84,30.87,38300.0,19.6485,19.6867,19.6485,19.6676,38300.0
2011-07-05 10:40:00,30.88,30.94,30.88,30.89,22500.0,19.674,19.7122,19.674,19.6804,22500.0
2011-07-05 10:50:00,30.89,30.91,30.8,30.81,29900.0,19.6804,19.6931,19.623,19.6294,29900.0
2011-07-05 11:00:00,30.82,30.88,30.82,30.87,36400.0,19.6358,19.674,19.6358,19.6676,36400.0
2011-07-05 11:10:00,30.87,30.93,30.87,30.93,21300.0,19.6676,19.7058,19.6676,19.7058,21300.0
2011-07-05 11:20:00,30.93,30.96,30.93,30.96,10500.0,19.7058,19.725,19.7058,19.725,10500.0
2011-07-05 11:30:00,30.95,30.98,30.93,30.93,22200.0,19.7186,19.7377,19.7058,19.7058,22200.0
2011-07-05 11:40:00,30.92,30.99,30.92,30.98,32400.0,19.6995,19.7441,19.6995,19.7377,32400.0
2011-07-05 11:50:00,30.98,30.99,30.96,30.97,11300.0,19.7377,19.7441,19.725,19.7313,11300.0
2011-07-05 12:00:00,30.97,30.99,30.97,30.97,8300.0,19.7313,19.7441,19.7313,19.7313,8300.0
2011-07-05 12:10:00,30.98,30.98,30.95,30.96,16000.0,19.7377,19.7377,19.7186,19.725,16000.0
2011-07-05 12:20:00,30.95,30.97,30.95,30.95,10700.0,19.7186,19.7313,19.7186,19.7186,10700.0
2011-07-05 12:30:00,30.96,30.99,30.96,30.99,16600.0,19.725,19.7441,19.725,19.7441,16600.0
2011-07-05 12:40:00,30.99,31.0,30.99,30.99,11000.0,19.7441,19.7504,19.7441,19.7441,11000.0
2011-07-05 12:50:00,31.0,31.01,30.99,31.01,9600.0,19.7504,19.7568,19.7441,19.7568,9600.0
2011-07-05 13:00:00,31.01,31.04,31.01,31.04,12900.0,19.7568,19.7759,19.7568,19.7759,12900.0
2011-07-05 13:10:00,31.04,31.04,30.95,30.97,24600.0,19.7759,19.7759,19.7186,19.7313,24600.0
2011-07-05 13:20:00,30.97,30.97,30.95,30.95,5500.0,19.7313,19.7313,19.7186,19.7186,5500.0
2011-07-05 13:30:00,30.95,30.96,30.92,30.94,17000.0,19.7186,19.725,19.6995,19.7122,17000.0
2011-07-05 13:40:00,30.93,30.98,30.93,30.96,13600.0,19.7058,19.7377,19.7058,19.725,13600.0
2011-07-05 13:50:00,30.97,30.98,30.95,30.96,34000.0,19.7313,19.7377,19.7186,19.725,34000.0
2011-07-05 14:00:00,30.96,30.98,30.91,30.92,50300.0,19.725,19.7377,19.6931,19.6995,50300.0
2011-07-05 14:10:00,30.92,30.94,30.9,30.9,36300.0,19.6995,19.7122,19.6867,19.6867,36300.0
2011-07-05 14:20:00,30.9,30.9,30.85,30.88,29700.0,19.6867,19.6867,19.6549,19.674,29700.0
2011-07-05 14:30:00,30.88,30.93,30.87,30.92,33600.0,19.674,19.7058,19.6676,19.6995,33600.0
2011-07-05 14:40:00,30.92,30.94,30.91,30.93,23700.0,19.6995,19.7122,19.6931,19.7058,23700.0
2011-07-05 14:50:00,30.94,30.94,30.91,30.93,25400.0,19.7122,19.7122,19.6931,19.7058,25400.0
2011-07-05 15:00:00,30.94,30.94,30.9,30.93,50900.0,19.7122,19.7122,19.6867,19.7058,50900.0
2011-07-05 15:10:00,30.93,30.94,30.91,30.92,27600.0,19.7058,19.7122,19.6931,19.6995,27600.0
2011-07-05 15:20:00,30.92,30.96,30.92,30.95,45500.0,19.6995,19.725,19.6995,19.7186,45500.0
2011-07-05 15:30:00,30.95,30.98,30.94,30.96,59300.0,19.7186,19.7377,19.7122,19.725,59300.0
2011-07-05 15:40:00,30.96,30.97,30.94,30.97,68800.0,19.725,19.7313,19.7122,19.7313,68800.0
2011-07-05 15:50:00,30.96,30.99,30.93,30.97,239000.0,19.725,19.7441,19.7058,19.7313,239000.0
2011-07-06 09:30:00,30.99,31.05,30.93,30.95,53700.0,19.7441,19.7823,19.7058,19.7186,53700.0
2011-07-06 09:40:00,30.96,31.1,30.94,31.1,36500.0,19.725,19.8142,19.7122,19.8142,36500.0
2011-07-06 09:50:00,31.1,31.11,31.05,31.08,27000.0,19.8142,19.8205,19.7823,19.8014,27000.0
2011-07-06 10:00:00,31.07,31.09,31.02,31.07,38000.0,19.795,19.8078,19.7632,19.795,38000.0
2011-07-06 10:10:00,31.06,31.08,31.03,31.03,17400.0,19.7887,19.8014,19.7696,19.7696,17400.0
2011-07-06 10:20:00,31.03,31.04,31.0,31.01,41000.0,19.7696,19.7759,19.7504,19.7568,41000.0
2011-07-06 10:30:00,31.02,31.06,31.01,31.06,23700.0,19.7632,19.7887,19.7568,19.7887,23700.0
2011-07-06 10:40:00,31.07,31.08,31.03,31.06,28500.0,19.795,19.8014,19.7696,19.7887,28500.0
2011-07-06 10:50:00,31.06,31.11,31.06,31.1,22200.0,19.7887,19.8205,19.7887,19.8142,22200.0
2011-07-06 11:00:00,31.1,31.12,31.05,31.05,16900.0,19.8142,19.8269,19.7823,19.7823,16900.0
2011-07-06 11:10:00,31.06,31.08,31.04,31.07,17200.0,19.7887,19.8014,19.7759,19.795,17200.0
2011-07-06 11:20:00,31.07,31.09,31.05,31.08,15100.0,19.795,19.8078,19.7823,19.8014,15100.0
2011-07-06 11:30:00,31.09,31.14,31.07,31.12,27000.0,19.8078,19.8396,19.795,19.8269,27000.0
2011-07-06 11:40:00,31.12,31.19,31.11,31.19,49900.0,19.8269,19.8715,19.8205,19.8715,49900.0
2011-07-06 11:50:00,31.19,31.23,31.18,31.23,38100.0,19.8715,19.897,19.8651,19.897,38100.0
2011-07-06 12:00:00,31.22,31.23,31.2,31.21,27000.0,19.8906,19.897,19.8779,19.8842,27000.0
2011-07-06 12:10:00,31.21,31.22,31.19,31.21,28400.0,19.8842,19.8906,19.8715,19.8842,28400.0
2011-07-06 12:20:00,31.21,31.21,31.18,31.21,22100.0,19.8842,19.8842,19.8651,19.8842,22100.0
2011-07-06 12:30:00,31.21,31.25,31.19,31.25,25500.0,19.8842,19.9097,19.8715,19.9097,25500.0
2011-07-06 12:40:00,31.25,31.27,31.22,31.25,66600.0,19.9097,19.9225,19.8906,19.9097,66600.0
2011-07-06 12:50:00,31.24,31.35,31.24,31.34,54300.0,19.9033,19.9734,19.9033,19.9671,54300.0
2011-07-06 13:00:00,31.34,31.35,31.3,31.31,40800.0,19.9671,19.9734,19.9416,19.9479,40800.0
2011-07-06 13:10:00,31.31,31.31,31.27,31.28,36300.0,19.9479,19.9479,19.9225,19.9288,36300.0
2011-07-06 13:20:00,31.29,31.29,31.24,31.25,43100.0,19.9352,19.9352,19.9033,19.9097,43100.0
2011-07-06 13:30:00,31.25,31.25,31.24,31.25,19300.0,19.9097,19.9097,19.9033,19.9097,19300.0
2011-07-06 13:40:00,31.25,31.28,31.24,31.27,20400.0,19.9097,19.9288,19.9033,19.9225,20400.0
2011-07-06 13:50:00,31.27,31.32,31.26,31.31,46800.0,19.9225,19.9543,19.9161,19.9479,46800.0
2011-07-06 14:00:00,31.31,31.32,31.25,31.25,40100.0,19.9479,19.9543,19.9097,19.9097,40100.0
2011-07-06 14:10:00,31.26,31.26,31.24,31.26,26200.0,19.9161,19.9161,19.9033,19.9161,26200.0
2011-07-06 14:20:00,31.26,31.28,31.22,31.27,64900.0,19.9161,19.9288,19.8906,19.9225,64900.0
2011-07-06 14:30:00,31.28,31.31,31.27,31.3,24400.0,19.9288,19.9479,19.9225,19.9416,24400.0
2011-07-06 14:40:00,31.3,31.33,31.29,31.33,24200.0,19.9416,19.9607,19.9352,19.9607,24200.0
2011-07-06 14:50:00,31.33,31.33,31.29,31.3,37200.0,19.9607,19.9607,19.9352,19.9416,37200.0
2011-07-06 15:00:00,31.3,31.34,31.28,31.33,61000.0,19.9416,19.9671,19.9288,19.9607,61000.0
2011-07-06 15:10:00,31.33,31.34,31.28,31.28,31800.0,19.9607,19.9671,19.9288,19.9288,31800.0
2011-07-06 15:20:00,31.29,31.29,31.26,31.28,27900.0,19.9352,19.9352,19.9161,19.9288,27900.0
2011-07-06 15:30:00,31.27,31.28,31.24,31.26,46400.0,19.9225,19.9288,19.9033,19.9161,46400.0
2011-07-06 15:40:00,31.26,31.32,31.25,31.3,217800.0,19.9161,19.9543,19.9097,19.9416,217800.0
2011-07-06 15:50:00,31.29,31.34,31.29,31.33,339300.0,19.9352,19.9671,19.9352,19.9607,339300.0
2011-07-07 09:30:00,31.6,31.64,31.53,31.62,86100.0,20.1327,20.1582,20.0881,20.1454,86100.0
2011-07-07 09:40:00,31.63,31.65,31.6,31.63,57400.0,20.1518,20.1646,20.1327,20.1518,57400.0
2011-07-07 09:50:00,31.64,31.68,31.62,31.67,43600.0,20.1582,20.1837,20.1454,20.1773,43600.0
2011-07-07 10:00:00,31.67,31.67,31.57,31.59,44900.0,20.1773,20.1773,20.1136,20.1263,44900.0
2011-07-07 10:10:00,31.59,31.66,31.59,31.63,65200.0,20.1263,20.1709,20.1263,20.1518,65200.0
2011-07-07 10:20:00,31.62,31.65,31.59,31.65,34200.0,20.1454,20.1646,20.1263,20.1646,34200.0
2011-07-07 10:30:00,31.64,31.68,31.64,31.66,39000.0,20.1582,20.1837,20.1582,20.1709,39000.0
2011-07-07 10:40:00,31.65,31.66,31.56,31.58,63800.0,20.1646,20.1709,20.1072,20.12,63800.0
2011-07-07 10:50:00,31.57,31.59,31.55,31.59,33000.0,20.1136,20.1263,20.1009,20.1263,33000.0
2011-07-07 11:00:00,31.58,31.59,31.56,31.57,53900.0,20.12,20.1263,20.1072,20.1136,53900.0
2011-07-07 11:10:00,31.57,31.57,31.54,31.56,27300.0,20.1136,20.1136,20.0945,20.1072,27300.0
2011-07-07 11:20:00,31.55,31.57,31.55,31.57,28100.0,20.1009,20.1136,20.1009,20.1136,28100.0
2011-07-07 11:30:00,31.56,31.56,31.53,31.55,36500.0,20.1072,20.1072,20.0881,20.1009,36500.0
2011-07-07 11:40:00,31.54,31.58,31.54,31.58,17400.0,20.0945,20.12,20.0945,20.12,17400.0
2011-07-07 11:50:00,31.58,31.6,31.57,31.6,19300.0,20.12,20.1327,20.1136,20.1327,19300.0
2011-07-07 12:00:00,31.6,31.6,31.57,31.58,36100.0,20.1327,20.1327,20.1136,20.12,36100.0
2011-07-07 12:10:00,31.57,31.61,31.57,31.59,28800.0,20.1136,20.1391,20.1136,20.1263,28800.0
2011-07-07 12:20:00,31.59,31.62,31.59,31.61,39400.0,20.1263,20.1454,20.1263,20.1391,39400.0
2011-07-07 12:30:00,31.61,31.62,31.57,31.57,53200.0,20.1391,20.1454,20.1136,20.1136,53200.0
2011-07-07 12:40:00,31.58,31.58,31.55,31.56,29600.0,20.12,20.12,20.1009,20.1072,29600.0
2011-07-07 12:50:00,31.56,31.56,31.54,31.54,31000.0,20.1072,20.1072,20.0945,20.0945,31000.0
2011-07-07 13:00:00,31.55,31.57,31.55,31.57,52000.0,20.1009,20.1136,20.1009,20.1136,52000.0
2011-07-07 13:10:00,31.56,31.57,31.56,31.56,17900.0,20.1072,20.1136,20.1072,20.1072,17900.0
2011-07-07 13:20:00,31.56,31.57,31.56,31.57,23900.0,20.1072,20.1136,20.1072,20.1136,23900.0
2011-07-07 13:30:00,31.56,31.57,31.56,31.56,21000.0,20.1072,20.1136,20.1072,20.1072,21000.0
2011-07-07 13:40:00,31.57,31.57,31.56,31.56,23500.0,20.1136,20.1136,20.1072,20.1072,23500.0
2011-07-07 13:50:00,31.57,31.57,31.54,31.54,56000.0,20.1136,20.1136,20.0945,20.0945,56000.0
2011-07-07 14:00:00,31.55,31.55,31.53,31.53,31300.0,20.1009,20.1009,20.0881,20.0881,31300.0
2011-07-07 14:10:00,31.54,31.56,31.53,31.56,45200.0,20.0945,20.1072,20.0881,20.1072,45200.0
2011-07-07 14:20:00,31.56,31.61,31.56,31.6,65900.0,20.1072,20.1391,20.1072,20.1327,65900.0
2011-07-07 14:30:00,31.6,31.62,31.6,31.62,60900.0,20.1327,20.1454,20.1327,20.1454,60900.0
2011-07-07 14:40:00,31.62,31.64,31.61,31.64,50800.0,20.1454,20.1582,20.1391,20.1582,50800.0
2011-07-07 14:50:00,31.64,31.64,31.6,31.61,70900.0,20.1582,20.1582,20.1327,20.1391,70900.0
2011-07-07 15:00:00,31.62,31.62,31.6,31.61,55200.0,20.1454,20.1454,20.1327,20.1391,55200.0
2011-07-07 15:10:00,31.61,31.62,31.6,31.62,95800.0,20.1391,20.1454,20.1327,20.1454,95800.0
2011-07-07 15:20:00,31.62,31.63,31.6,31.6,75800.0,20.1454,20.1518,20.1327,20.1327,75800.0
2011-07-07 15:30:00,31.6,31.63,31.57,31.63,125700.0,20.1327,20.1518,20.1136,20.1518,125700.0
2011-07-07 15:40:00,31.63,31.63,31.61,31.61,57600.0,20.1518,20.1518,20.1391,20.1391,57600.0
2011-07-07 15:50:00,31.61,31.64,31.59,31.63,413900.0,20.1391,20.1582,20.1263,20.1518,413900.0
2011-07-08 09:30:00,31.38,31.55,31.29,31.44,146500.0,19.9925,20.1009,19.9352,20.0308,146500.0
2011-07-08 09:40:00,31.42,31.46,31.38,31.42,54800.0,20.018,20.0435,19.9925,20.018,54800.0
2011-07-08 09:50:00,31.43,31.47,31.42,31.42,57400.0,20.0244,20.0499,20.018,20.018,57400.0
2011-07-08 10:00:00,31.42,31.42,31.37,31.39,77200.0,20.018,20.018,19.9862,19.9989,77200.0
2011-07-08 10:10:00,31.39,31.4,31.28,31.28,87200.0,19.9989,20.0053,19.9288,19.9288,87200.0
2011-07-08 10:20:00,31.28,31.29,31.25,31.26,55800.0,19.9288,19.9352,19.9097,19.9161,55800.0
2011-07-08 10:30:00,31.25,31.25,31.16,31.23,61000.0,19.9097,19.9097,19.8524,19.897,61000.0
2011-07-08 10:40:00,31.22,31.22,31.13,31.13,46100.0,19.8906,19.8906,19.8333,19.8333,46100.0
2011-07-08 10:50:00,31.13,31.15,31.09,31.13,38500.0,19.8333,19.846,19.8078,19.8333,38500.0
2011-07-08 11:00:00,31.12,31.12,31.08,31.1,40000.0,19.8269,19.8269,19.8014,19.8142,40000.0
2011-07-08 11:10:00,31.1,31.12,31.07,31.11,28900.0,19.8142,19.8269,19.795,19.8205,28900.0
2011-07-08 11:20:00,31.12,31.13,31.11,31.11,40600.0,19.8269,19.8333,19.8205,19.8205,40600.0
2011-07-08 11:30:00,31.1,31.16,31.08,31.16,78500.0,19.8142,19.8524,19.8014,19.8524,78500.0
2011-07-08 11:40:00,31.15,31.16,31.13,31.14,32000.0,19.846,19.8524,19.8333,19.8396,32000.0
2011-07-08 11:50:00,31.13,31.14,31.09,31.1,37200.0,19.8333,19.8396,19.8078,19.8142,37200.0
2011-07-08 12:00:00,31.1,31.16,31.09,31.14,94800.0,19.8142,19.8524,19.8078,19.8396,94800.0
2011-07-08 12:10:00,31.13,31.18,31.13,31.18,31200.0,19.8333,19.8651,19.8333,19.8651,31200.0
2011-07-08 12:20:00,31.19,31.2,31.15,31.17,50200.0,19.8715,19.8779,19.846,19.8587,50200.0
2011-07-08 12:30:00,31.17,31.2,31.16,31.19,43600.0,19.8587,19.8779,19.8524,19.8715,43600.0
2011-07-08 12:40:00,31.2,31.23,31.18,31.2,43900.0,19.8779,19.897,19.8651,19.8779,43900.0
2011-07-08 12:50:00,31.21,31.22,31.2,31.21,19300.0,19.8842,19.8906,19.8779,19.8842,19300.0
2011-07-08 13:00:00,31.2,31.21,31.18,31.21,17900.0,19.8779,19.8842,19.8651,19.8842,17900.0
2011-07-08 13:10:00,31.21,31.21,31.19,31.2,19600.0,19.8842,19.8842,19.8715,19.8779,19600.0
2011-07-08 13:20:00,31.2,31.23,31.19,31.23,13500.0,19.8779,19.897,19.8715,19.897,13500.0
2011-07-08 13:30:00,31.23,31.28,31.23,31.26,23800.0,19.897,19.9288,19.897,19.9161,23800.0
2011-07-08 13:40:00,31.26,31.28,31.23,31.23,31000.0,19.9161,19.9288,19.897,19.897,31000.0
2011-07-08 13:50:00,31.23,31.25,31.21,31.21,35300.0,19.897,19.9097,19.8842,19.8842,35300.0
2011-07-08 14:00:00,31.21,31.25,31.19,31.24,95600.0,19.8842,19.9097,19.8715,19.9033,95600.0
2011-07-08 14:10:00,31.25,31.25,31.14,31.16,124600.0,19.9097,19.9097,19.8396,19.8524,124600.0
2011-07-08 14:20:00,31.16,31.16,31.14,31.14,33600.0,19.8524,19.8524,19.8396,19.8396,33600.0
2011-07-08 14:30:00,31.15,31.16,31.14,31.15,121000.0,19.846,19.8524,19.8396,19.846,121000.0
2011-07-08 14:40:00,31.15,31.16,31.12,31.15,50400.0,19.846,19.8524,19.8269,19.846,50400.0
2011-07-08 14:50:00,31.15,31.15,31.14,31.15,27200.0,19.846,19.846,19.8396,19.846,27200.0
2011-07-08 15:00:00,31.15,31.19,31.14,31.16,76500.0,19.846,19.8715,19.8396,19.8524,76500.0
2011-07-08 15:10:00,31.17,31.19,31.17,31.18,37700.0,19.8587,19.8715,19.8587,19.8651,37700.0
2011-07-08 15:20:00,31.18,31.23,31.18,31.2,63300.0,19.8651,19.897,19.8651,19.8779,63300.0
2011-07-08 15:30:00,31.2,31.29,31.18,31.28,72100.0,19.8779,19.9352,19.8651,19.9288,72100.0
2011-07-08 15:40:00,31.28,31.31,31.27,31.28,101700.0,19.9288,19.9479,19.9225,19.9288,101700.0
2011-07-08 15:50:00,31.29,31.31,31.27,31.31,205300.0,19.9352,19.9479,19.9225,19.9479,205300.0
2011-07-11 09:30:00,31.03,31.09,30.92,30.95,88200.0,19.7696,19.8078,19.6995,19.7186,88200.0
2011-07-11 09:40:00,30.94,30.95,30.9,30.93,26900.0,19.7122,19.7186,19.6867,19.7058,26900.0
2011-07-11 09:50:00,30.93,31.07,30.93,31.03,113300.0,19.7058,19.795,19.7058,19.7696,113300.0
2011-07-11 10:00:00,31.02,31.02,30.92,30.95,142400.0,19.7632,19.7632,19.6995,19.7186,142400.0
2011-07-11 10:10:00,30.96,30.96,30.88,30.88,61500.0,19.725,19.725,19.674,19.674,61500.0
2011-07-11 10:20:00,30.88,30.9,30.86,30.89,31300.0,19.674,19.6867,19.6612,19.6804,31300.0
2011-07-11 10:30:00,30.9,30.97,30.89,30.96,62700.0,19.6867,19.7313,19.6804,19.725,62700.0
2011-07-11 10:40:00,30.95,31.03,30.92,31.02,125200.0,19.7186,19.7696,19.6995,19.7632,125200.0
2011-07-11 10:50:00,31.01,31.03,30.93,30.94,81500.0,19.7568,19.7696,19.7058,19.7122,81500.0
2011-07-11 11:00:00,30.94,31.01,30.94,30.98,94400.0,19.7122,19.7568,19.7122,19.7377,94400.0
2011-07-11 11:10:00,30.97,30.99,30.93,30.94,124200.0,19.7313,19.7441,19.7058,19.7122,124200.0
2011-07-11 11:20:00,30.94,31.0,30.94,30.98,48900.0,19.7122,19.7504,19.7122,19.7377,48900.0
2011-07-11 11:30:00,30.98,31.01,30.96,30.98,50900.0,19.7377,19.7568,19.725,19.7377,50900.0
2011-07-11 11:40:00,30.98,31.02,30.97,31.02,65200.0,19.7377,19.7632,19.7313,19.7632,65200.0
2011-07-11 11:50:00,31.02,31.07,31.0,31.02,78300.0,19.7632,19.795,19.7504,19.7632,78300.0
2011-07-11 12:00:00,31.02,31.02,30.99,31.0,14700.0,19.7632,19.7632,19.7441,19.7504,14700.0
2011-07-11 12:10:00,30.99,31.01,30.98,31.01,26700.0,19.7441,19.7568,19.7377,19.7568,26700.0
2011-07-11 12:20:00,31.01,31.01,31.0,31.01,22900.0,19.7568,19.7568,19.7504,19.7568,22900.0
2011-07-11 12:30:00,31.0,31.01,30.95,30.97,31200.0,19.7504,19.7568,19.7186,19.7313,31200.0
2011-07-11 12:40:00,30.97,30.98,30.9,30.9,28700.0,19.7313,19.7377,19.6867,19.6867,28700.0
2011-07-11 12:50:00,30.89,30.9,30.88,30.89,23900.0,19.6804,19.6867,19.674,19.6804,23900.0
2011-07-11 13:00:00,30.89,30.9,30.88,30.89,16300.0,19.6804,19.6867,19.674,19.6804,16300.0
2011-07-11 13:10:00,30.89,30.89,30.8,30.8,83000.0,19.6804,19.6804,19.623,19.623,83000.0
2011-07-11 13:20:00,30.81,30.85,30.81,30.84,28300.0,19.6294,19.6549,19.6294,19.6485,28300.0
2011-07-11 13:30:00,30.83,30.85,30.82,30.83,46200.0,19.6421,19.6549,19.6358,19.6421,46200.0
2011-07-11 13:40:00,30.83,30.83,30.8,30.83,60900.0,19.6421,19.6421,19.623,19.6421,60900.0
2011-07-11 13:50:00,30.84,30.86,30.83,30.86,27600.0,19.6485,19.6612,19.6421,19.6612,27600.0
2011-07-11 14:00:00,30.86,30.89,30.86,30.87,27100.0,19.6612,19.6804,19.6612,19.6676,27100.0
2011-07-11 14:10:00,30.87,30.88,30.83,30.85,33700.0,19.6676,19.674,19.6421,19.6549,33700.0
2011-07-11 14:20:00,30.85,30.87,30.83,30.84,35800.0,19.6549,19.6676,19.6421,19.6485,35800.0
2011-07-11 14:30:00,30.84,30.84,30.79,30.83,77900.0,19.6485,19.6485,19.6166,19.6421,77900.0
2011-07-11 14:40:00,30.84,30.84,30.79,30.79,76900.0,19.6485,19.6485,19.6166,19.6166,76900.0
2011-07-11 14:50:00,30.79,30.81,30.77,30.8,57800.0,19.6166,19.6294,19.6039,19.623,57800.0
2011-07-11 15:00:00,30.81,30.82,30.77,30.78,85300.0,19.6294,19.6358,19.6039,19.6103,85300.0
2011-07-11 15:10:00,30.77,30.82,30.77,30.82,43600.0,19.6039,19.6358,19.6039,19.6358,43600.0
2011-07-11 15:20:00,30.82,30.87,30.8,30.86,71200.0,19.6358,19.6676,19.623,19.6612,71200.0
2011-07-11 15:30:00,30.87,30.9,30.86,30.89,89400.0,19.6676,19.6867,19.6612,19.6804,89400.0
2011-07-11 15:40:00,30.89,30.92,30.86,30.88,128300.0,19.6804,19.6995,19.6612,19.674,128300.0
2011-07-11 15:50:00,30.89,30.95,30.88,30.95,276500.0,19.6804,19.7186,19.674,19.7186,276500.0
2011-07-12 09:30:00,30.99,31.19,30.99,31.1,133900.0,19.7441,19.8715,19.7441,19.8142,133900.0
2011-07-12 09:40:00,31.1,31.1,30.89,30.9,64300.0,19.8142,19.8142,19.6804,19.6867,64300.0
2011-07-12 09:50:00,30.9,30.94,30.85,30.93,36000.0,19.6867,19.7122,19.6549,19.7058,36000.0
2011-07-12 10:00:00,30.94,31.0,30.92,30.97,60400.0,19.7122,19.7504,19.6995,19.7313,60400.0
2011-07-12 10:10:00,30.97,31.01,30.94,30.96,73400.0,19.7313,19.7568,19.7122,19.725,73400.0
2011-07-12 10:20:00,30.97,31.01,30.94,30.96,25700.0,19.7313,19.7568,19.7122,19.725,25700.0
2011-07-12 10:30:00,30.97,30.99,30.93,30.98,54700.0,19.7313,19.7441,19.7058,19.7377,54700.0
2011-07-12 10:40:00,30.98,31.0,30.95,30.95,37900.0,19.7377,19.7504,19.7186,19.7186,37900.0
2011-07-12 10:50:00,30.95,30.96,30.87,30.94,26700.0,19.7186,19.725,19.6676,19.7122,26700.0
2011-07-12 11:00:00,30.94,30.99,30.93,30.99,35200.0,19.7122,19.7441,19.7058,19.7441,35200.0
2011-07-12 11:10:00,30.98,31.0,30.95,30.97,39900.0,19.7377,19.7504,19.7186,19.7313,39900.0
2011-07-12 11:20:00,30.98,31.03,30.97,31.01,42800.0,19.7377,19.7696,19.7313,19.7568,42800.0
2011-07-12 11:30:00,31.01,31.02,30.99,31.0,35500.0,19.7568,19.7632,19.7441,19.7504,35500.0
2011-07-12 11:40:00,30.99,31.07,30.99,31.02,61100.0,19.7441,19.795,19.7441,19.7632,61100.0
2011-07-12 11:50:00,31.02,31.02,30.98,31.0,33100.0,19.7632,19.7632,19.7377,19.7504,33100.0
2011-07-12 12:00:00,30.99,31.03,30.97,31.02,31100.0,19.7441,19.7696,19.7313,19.7632,31100.0
2011-07-12 12:10:00,31.02,31.02,30.97,31.0,13900.0,19.7632,19.7632,19.7313,19.7504,13900.0
2011-07-12 12:20:00,31.0,31.01,30.98,30.98,27500.0,19.7504,19.7568,19.7377,19.7377,27500.0
2011-07-12 12:30:00,30.98,31.01,30.97,30.99,30200.0,19.7377,19.7568,19.7313,19.7441,30200.0
2011-07-12 12:40:00,30.99,31.02,30.99,31.0,49100.0,19.7441,19.7632,19.7441,19.7504,49100.0
2011-07-12 12:50:00,31.0,31.01,30.99,30.99,22900.0,19.7504,19.7568,19.7441,19.7441,22900.0
2011-07-12 13:00:00,30.99,31.06,30.99,31.05,53100.0,19.7441,19.7887,19.7441,19.7823,53100.0
2011-07-12 13:10:00,31.05,31.07,31.02,31.02,43500.0,19.7823,19.795,19.7632,19.7632,43500.0
2011-07-12 13:20:00,31.03,31.04,30.99,30.99,20700.0,19.7696,19.7759,19.7441,19.7441,20700.0
2011-07-12 13:30:00,30.98,31.03,30.97,31.01,36600.0,19.7377,19.7696,19.7313,19.7568,36600.0
2011-07-12 13:40:00,31.02,31.03,31.0,31.02,32900.0,19.7632,19.7696,19.7504,19.7632,32900.0
2011-07-12 13:50:00,31.03,31.03,30.98,30.99,21900.0,19.7696,19.7696,19.7377,19.7441,21900.0
2011-07-12 14:00:00,30.98,31.07,30.98,31.06,58900.0,19.7377,19.795,19.7377,19.7887,58900.0
2011-07-12 14:10:00,31.07,31.18,31.06,31.16,100800.0,19.795,19.8651,19.7887,19.8524,100800.0
2011-07-12 14:20:00,31.16,31.18,31.15,31.15,39600.0,19.8524,19.8651,19.846,19.846,39600.0
2011-07-12 14:30:00,31.15,31.16,31.08,31.1,77800.0,19.846,19.8524,19.8014,19.8142,77800.0
2011-07-12 14:40:00,31.1,31.1,31.03,31.07,58100.0,19.8142,19.8142,19.7696,19.795,58100.0
2011-07-12 14:50:00,31.06,31.07,31.04,31.05,56000.0,19.7887,19.795,19.7759,19.7823,56000.0
2011-07-12 15:00:00,31.06,31.08,31.02,31.02,89400.0,19.7887,19.8014,19.7632,19.7632,89400.0
2011-07-12 15:10:00,31.02,31.05,31.0,31.02,90900.0,19.7632,19.7823,19.7504,19.7632,90900.0
2011-07-12 15:20:00,31.02,31.03,30.97,30.99,195400.0,19.7632,19.7696,19.7313,19.7441,195400.0
2011-07-12 15:30:00,30.99,31.01,30.94,30.99,129100.0,19.7441,19.7568,19.7122,19.7441,129100.0
2011-07-12 15:40:00,30.99,30.99,30.87,30.87,134900.0,19.7441,19.7441,19.6676,19.6676,134900.0
2011-07-12 15:50:00,30.87,30.93,30.86,30.91,301300.0,19.6676,19.7058,19.6612,19.6931,301300.0
2011-07-13 09:30:00,31.07,31.14,31.0,31.01,82900.0,19.795,19.8396,19.7504,19.7568,82900.0
2011-07-13 09:40:00,31.02,31.07,31.02,31.06,39200.0,19.7632,19.795,19.7632,19.7887,39200.0
2011-07-13 09:50:00,31.06,31.07,30.92,30.93,43000.0,19.7887,19.795,19.6995,19.7058,43000.0
2011-07-13 10:00:00,30.93,31.02,30.93,31.0,66000.0,19.7058,19.7632,19.7058,19.7504,66000.0
2011-07-13 10:10:00,30.99,31.09,30.98,31.08,131200.0,19.7441,19.8078,19.7377,19.8014,131200.0
2011-07-13 10:20:00,31.08,31.17,31.08,31.12,53000.0,19.8014,19.8587,19.8014,19.8269,53000.0
2011-07-13 10:30:00,31.13,31.21,31.13,31.16,68600.0,19.8333,19.8842,19.8333,19.8524,68600.0
2011-07-13 10:40:00,31.16,31.22,31.15,31.19,50400.0,19.8524,19.8906,19.846,19.8715,50400.0
2011-07-13 10:50:00,31.19,31.21,31.16,31.2,32400.0,19.8715,19.8842,19.8524,19.8779,32400.0
2011-07-13 11:00:00,31.2,31.2,31.12,31.13,60500.0,19.8779,19.8779,19.8269,19.8333,60500.0
2011-07-13 11:10:00,31.13,31.16,31.13,31.15,56700.0,19.8333,19.8524,19.8333,19.846,56700.0
2011-07-13 11:20:00,31.14,31.17,31.14,31.17,21700.0,19.8396,19.8587,19.8396,19.8587,21700.0
2011-07-13 11:30:00,31.16,31.17,31.12,31.12,12100.0,19.8524,19.8587,19.8269,19.8269,12100.0
2011-07-13 11:40:00,31.12,31.15,31.11,31.11,27100.0,19.8269,19.846,19.8205,19.8205,27100.0
2011-07-13 11:50:00,31.11,31.12,31.09,31.09,16100.0,19.8205,19.8269,19.8078,19.8078,16100.0
2011-07-13 12:00:00,31.09,31.12,31.08,31.1,26900.0,19.8078,19.8269,19.8014,19.8142,26900.0
2011-07-13 12:10:00,31.11,31.13,31.11,31.13,10200.0,19.8205,19.8333,19.8205,19.8333,10200.0
2011-07-13 12:20:00,31.13,31.13,31.12,31.12,11700.0,19.8333,19.8333,19.8269,19.8269,11700.0
2011-07-13 12:30:00,31.13,31.13,31.08,31.09,17800.0,19.8333,19.8333,19.8014,19.8078,17800.0
2011-07-13 12:40:00,31.09,31.09,31.06,31.09,19400.0,19.8078,19.8078,19.7887,19.8078,19400.0
2011-07-13 12:50:00,31.09,31.09,31.05,31.07,20300.0,19.8078,19.8078,19.7823,19.795,20300.0
2011-07-13 13:00:00,31.06,31.07,31.02,31.02,16400.0,19.7887,19.795,19.7632,19.7632,16400.0
2011-07-13 13:10:00,31.02,31.04,31.01,31.04,26500.0,19.7632,19.7759,19.7568,19.7759,26500.0
2011-07-13 13:20:00,31.03,31.06,31.03,31.05,16500.0,19.7696,19.7887,19.7696,19.7823,16500.0
2011-07-13 13:30:00,31.05,31.05,31.03,31.05,22200.0,19.7823,19.7823,19.7696,19.7823,22200.0
2011-07-13 13:40:00,31.05,31.05,31.01,31.02,20900.0,19.7823,19.7823,19.7568,19.7632,20900.0
2011-07-13 13:50:00,31.01,31.02,30.96,30.96,30600.0,19.7568,19.7632,19.725,19.725,30600.0
2011-07-13 14:00:00,30.96,30.98,30.93,30.93,141500.0,19.725,19.7377,19.7058,19.7058,141500.0
2011-07-13 14:10:00,30.93,30.94,30.83,30.89,140700.0,19.7058,19.7122,19.6421,19.6804,140700.0
2011-07-13 14:20:00,30.89,30.9,30.82,30.86,81200.0,19.6804,19.6867,19.6358,19.6612,81200.0
2011-07-13 14:30:00,30.86,30.87,30.84,30.86,87100.0,19.6612,19.6676,19.6485,19.6612,87100.0
2011-07-13 14:40:00,30.85,30.86,30.82,30.85,49300.0,19.6549,19.6612,19.6358,19.6549,49300.0
2011-07-13 14:50:00,30.85,30.87,30.82,30.84,49300.0,19.6549,19.6676,19.6358,19.6485,49300.0
2011-07-13 15:00:00,30.84,30.87,30.79,30.81,70900.0,19.6485,19.6676,19.6166,19.6294,70900.0
2011-07-13 15:10:00,30.81,30.82,30.68,30.69,131900.0,19.6294,19.6358,19.5466,19.5529,131900.0
2011-07-13 15:20:00,30.68,30.71,30.65,30.7,112100.0,19.5466,19.5657,19.5275,19.5593,112100.0
2011-07-13 15:30:00,30.7,30.7,30.62,30.62,131400.0,19.5593,19.5593,19.5083,19.5083,131400.0
2011-07-13 15:40:00,30.62,30.63,30.57,30.61,132400.0,19.5083,19.5147,19.4765,19.502,132400.0
2011-07-13 15:50:00,30.61,30.71,30.61,30.69,220700.0,19.502,19.5657,19.502,19.5529,220700.0
2011-07-14 09:30:00,30.74,30.79,30.66,30.76,50700.0,19.5848,19.6166,19.5338,19.5975,50700.0
2011-07-14 09:40:00,30.75,30.83,30.75,30.82,38400.0,19.5912,19.6421,19.5912,19.6358,38400.0
2011-07-14 09:50:00,30.83,31.0,30.83,30.99,36100.0,19.6421,19.7504,19.6421,19.7441,36100.0
2011-07-14 10:00:00,31.0,31.04,30.98,31.01,64400.0,19.7504,19.7759,19.7377,19.7568,64400.0
2011-07-14 10:10:00,31.02,31.04,30.95,30.99,35000.0,19.7632,19.7759,19.7186,19.7441,35000.0
2011-07-14 10:20:00,30.99,31.03,30.97,31.02,27800.0,19.7441,19.7696,19.7313,19.7632,27800.0
2011-07-14 10:30:00,31.02,31.03,30.9,30.92,71600.0,19.7632,19.7696,19.6867,19.6995,71600.0
2011-07-14 10:40:00,30.93,30.93,30.84,30.86,30100.0,19.7058,19.7058,19.6485,19.6612,30100.0
2011-07-14 10:50:00,30.85,30.85,30.79,30.79,32600.0,19.6549,19.6549,19.6166,19.6166,32600.0
2011-07-14 11:00:00,30.79,30.83,30.78,30.8,46800.0,19.6166,19.6421,19.6103,19.623,46800.0
2011-07-14 11:10:00,30.8,30.83,30.78,30.82,21700.0,19.623,19.6421,19.6103,19.6358,21700.0
2011-07-14 11:20:00,30.82,30.83,30.8,30.81,12800.0,19.6358,19.6421,19.623,19.6294,12800.0
2011-07-14 11:30:00,30.81,30.81,30.7,30.72,45200.0,19.6294,19.6294,19.5593,19.572,45200.0
2011-07-14 11:40:00,30.71,30.76,30.7,30.73,20400.0,19.5657,19.5975,19.5593,19.5784,20400.0
2011-07-14 11:50:00,30.73,30.74,30.69,30.69,17800.0,19.5784,19.5848,19.5529,19.5529,17800.0
2011-07-14 12:00:00,30.69,30.69,30.62,30.63,70500.0,19.5529,19.5529,19.5083,19.5147,70500.0
2011-07-14 12:10:00,30.63,30.64,30.57,30.57,16200.0,19.5147,19.5211,19.4765,19.4765,16200.0
2011-07-14 12:20:00,30.58,30.6,30.56,30.6,15200.0,19.4829,19.4956,19.4701,19.4956,15200.0
2011-07-14 12:30:00,30.59,30.6,30.57,30.6,18600.0,19.4892,19.4956,19.4765,19.4956,18600.0
2011-07-14 12:40:00,30.6,30.64,30.59,30.6,16500.0,19.4956,19.5211,19.4892,19.4956,16500.0
2011-07-14 12:50:00,30.6,30.62,30.51,30.52,48400.0,19.4956,19.5083,19.4383,19.4446,48400.0
2011-07-14 13:00:00,30.51,30.54,30.45,30.52,45300.0,19.4383,19.4574,19.4,19.4446,45300.0
2011-07-14 13:10:00,30.52,30.52,30.43,30.45,50500.0,19.4446,19.4446,19.3873,19.4,50500.0
2011-07-14 13:20:00,30.44,30.44,30.38,30.44,51000.0,19.3937,19.3937,19.3554,19.3937,51000.0
2011-07-14 13:30:00,30.45,30.58,30.44,30.5,69200.0,19.4,19.4829,19.3937,19.4319,69200.0
2011-07-14 13:40:00,30.5,30.52,30.45,30.48,48000.0,19.4319,19.4446,19.4,19.4191,48000.0
2011-07-14 13:50:00,30.48,30.51,30.43,30.5,37000.0,19.4191,19.4383,19.3873,19.4319,37000.0
2011-07-14 14:00:00,30.51,30.53,30.46,30.49,36800.0,19.4383,19.451,19.4064,19.4255,36800.0
2011-07-14 14:10:00,30.49,30.57,30.49,30.52,39000.0,19.4255,19.4765,19.4255,19.4446,39000.0
2011-07-14 14:20:00,30.52,30.54,30.4,30.44,49600.0,19.4446,19.4574,19.3682,19.3937,49600.0
2011-07-14 14:30:00,30.45,30.48,30.44,30.47,33100.0,19.4,19.4191,19.3937,19.4128,33100.0
2011-07-14 14:40:00,30.47,30.5,30.46,30.46,20700.0,19.4128,19.4319,19.4064,19.4064,20700.0
2011-07-14 14:50:00,30.45,30.46,30.41,30.46,31500.0,19.4,19.4064,19.3745,19.4064,31500.0
2011-07-14 15:00:00,30.45,30.47,30.39,30.4,49500.0,19.4,19.4128,19.3618,19.3682,49500.0
2011-07-14 15:10:00,30.4,30.46,30.39,30.45,40900.0,19.3682,19.4064,19.3618,19.4,40900.0
2011-07-14 15:20:00,30.46,30.48,30.41,30.41,58500.0,19.4064,19.4191,19.3745,19.3745,58500.0
2011-07-14 15:30:00,30.41,30.52,30.41,30.48,73100.0,19.3745,19.4446,19.3745,19.4191,73100.0
2011-07-14 15:40:00,30.49,30.51,30.47,30.5,137900.0,19.4255,19.4383,19.4128,19.4319,137900.0
2011-07-14 15:50:00,30.5,30.52,30.46,30.49,281600.0,19.4319,19.4446,19.4064,19.4255,281600.0
2011-07-15 09:30:00,30.59,30.6,30.41,30.41,276800.0,19.4892,19.4956,19.3745,19.3745,276800.0
2011-07-15 09:40:00,30.41,30.42,30.24,30.29,148700.0,19.3745,19.3809,19.2662,19.2981,148700.0
2011-07-15 09:50:00,30.28,30.31,30.19,30.21,82700.0,19.2917,19.3108,19.2344,19.2471,82700.0
2011-07-15 10:00:00,30.21,30.32,30.2,30.21,72300.0,19.2471,19.3172,19.2408,19.2471,72300.0
2011-07-15 10:10:00,30.22,30.22,30.15,30.16,47900.0,19.2535,19.2535,19.2089,19.2153,47900.0
2011-07-15 10:20:00,30.15,30.16,30.07,30.1,123300.0,19.2089,19.2153,19.1579,19.177,123300.0
2011-07-15 10:30:00,30.1,30.13,30.03,30.04,62500.0,19.177,19.1962,19.1324,19.1388,62500.0
2011-07-15 10:40:00,30.04,30.11,30.03,30.07,76500.0,19.1388,19.1834,19.1324,19.1579,76500.0
2011-07-15 10:50:00,30.08,30.11,30.03,30.04,31900.0,19.1643,19.1834,19.1324,19.1388,31900.0
2011-07-15 11:00:00,30.04,30.1,30.02,30.08,53000.0,19.1388,19.177,19.1261,19.1643,53000.0
2011-07-15 11:10:00,30.08,30.13,30.08,30.12,62200.0,19.1643,19.1962,19.1643,19.1898,62200.0
2011-07-15 11:20:00,30.12,30.15,30.12,30.13,23000.0,19.1898,19.2089,19.1898,19.1962,23000.0
2011-07-15 11:30:00,30.14,30.14,30.08,30.09,47200.0,19.2025,19.2025,19.1643,19.1707,47200.0
2011-07-15 11:40:00,30.09,30.09,30.04,30.05,21700.0,19.1707,19.1707,19.1388,19.1452,21700.0
2011-07-15 11:50:00,30.04,30.07,30.03,30.03,18800.0,19.1388,19.1579,19.1324,19.1324,18800.0
2011-07-15 12:00:00,30.04,30.07,30.03,30.05,86900.0,19.1388,19.1579,19.1324,19.1452,86900.0
2011-07-15 12:10:00,30.05,30.08,30.03,30.03,41100.0,19.1452,19.1643,19.1324,19.1324,41100.0
2011-07-15 12:20:00,30.03,30.06,30.02,30.06,41100.0,19.1324,19.1516,19.1261,19.1516,41100.0
2011-07-15 12:30:00,30.06,30.07,30.04,30.05,49300.0,19.1516,19.1579,19.1388,19.1452,49300.0
2011-07-15 12:40:00,30.05,30.06,30.0,30.05,48600.0,19.1452,19.1516,19.1133,19.1452,48600.0
2011-07-15 12:50:00,30.04,30.07,30.03,30.05,26400.0,19.1388,19.1579,19.1324,19.1452,26400.0
2011-07-15 13:00:00,30.05,30.05,30.03,30.04,30500.0,19.1452,19.1452,19.1324,19.1388,30500.0
2011-07-15 13:10:00,30.05,30.05,30.03,30.04,39900.0,19.1452,19.1452,19.1324,19.1388,39900.0
2011-07-15 13:20:00,30.04,30.07,30.04,30.04,19100.0,19.1388,19.1579,19.1388,19.1388,19100.0
2011-07-15 13:30:00,30.05,30.06,30.03,30.04,22200.0,19.1452,19.1516,19.1324,19.1388,22200.0
2011-07-15 13:40:00,30.04,30.05,30.02,30.03,32400.0,19.1388,19.1452,19.1261,19.1324,32400.0
2011-07-15 13:50:00,30.02,30.04,30.0,30.01,71700.0,19.1261,19.1388,19.1133,19.1197,71700.0
2011-07-15 14:00:00,30.01,30.04,30.01,30.02,39700.0,19.1197,19.1388,19.1197,19.1261,39700.0
2011-07-15 14:10:00,30.02,30.04,30.01,30.01,43400.0,19.1261,19.1388,19.1197,19.1197,43400.0
2011-07-15 14:20:00,30.01,30.01,29.94,29.94,79800.0,19.1197,19.1197,19.0751,19.0751,79800.0
2011-07-15 14:30:00,29.94,29.96,29.94,29.95,43600.0,19.0751,19.0878,19.0751,19.0815,43600.0
2011-07-15 14:40:00,29.95,29.99,29.94,29.96,42800.0,19.0815,19.107,19.0751,19.0878,42800.0
2011-07-15 14:50:00,29.97,29.97,29.92,29.93,33700.0,19.0942,19.0942,19.0624,19.0687,33700.0
2011-07-15 15:00:00,29.93,29.95,29.92,29.95,55800.0,19.0687,19.0815,19.0624,19.0815,55800.0
2011-07-15 15:10:00,29.95,29.97,29.94,29.96,72600.0,19.0815,19.0942,19.0751,19.0878,72600.0
2011-07-15 15:20:00,29.97,30.04,29.97,30.04,52100.0,19.0942,19.1388,19.0942,19.1388,52100.0
2011-07-15 15:30:00,30.04,30.06,30.01,30.03,70000.0,19.1388,19.1516,19.1197,19.1324,70000.0
2011-07-15 15:40:00,30.03,30.06,30.03,30.05,170600.0,19.1324,19.1516,19.1324,19.1452,170600.0
2011-07-15 15:50:00,30.05,30.07,30.02,30.07,384000.0,19.1452,19.1579,19.1261,19.1579,384000.0
2011-07-18 09:30:00,29.86,30.04,29.85,29.89,80600.0,19.0241,19.1388,19.0178,19.0432,80600.0
2011-07-18 09:40:00,29.89,29.93,29.78,29.78,37100.0,19.0432,19.0687,18.9732,18.9732,37100.0
2011-07-18 09:50:00,29.78,29.81,29.74,29.75,41400.0,18.9732,18.9923,18.9477,18.9541,41400.0
2011-07-18 10:00:00,29.76,29.79,29.62,29.63,73300.0,18.9604,18.9795,18.8712,18.8776,73300.0
2011-07-18 10:10:00,29.63,29.63,29.52,29.56,85400.0,18.8776,18.8776,18.8075,18.833,85400.0
2011-07-18 10:20:00,29.56,29.58,29.53,29.55,27300.0,18.833,18.8457,18.8139,18.8266,27300.0
2011-07-18 10:30:00,29.54,29.54,29.5,29.51,41400.0,18.8203,18.8203,18.7948,18.8011,41400.0
2011-07-18 10:40:00,29.52,29.55,29.43,29.43,107700.0,18.8075,18.8266,18.7502,18.7502,107700.0
2011-07-18 10:50:00,29.43,29.48,29.39,29.43,132400.0,18.7502,18.782,18.7247,18.7502,132400.0
2011-07-18 11:00:00,29.43,29.44,29.39,29.41,35700.0,18.7502,18.7565,18.7247,18.7374,35700.0
2011-07-18 11:10:00,29.42,29.43,29.4,29.43,24300.0,18.7438,18.7502,18.7311,18.7502,24300.0
2011-07-18 11:20:00,29.43,29.49,29.43,29.45,32500.0,18.7502,18.7884,18.7502,18.7629,32500.0
2011-07-18 11:30:00,29.45,29.46,29.35,29.36,61600.0,18.7629,18.7693,18.6992,18.7056,61600.0
2011-07-18 11:40:00,29.36,29.37,29.29,29.3,75500.0,18.7056,18.712,18.661,18.6674,75500.0
2011-07-18 11:50:00,29.3,29.3,29.25,29.28,41000.0,18.6674,18.6674,18.6355,18.6546,41000.0
2011-07-18 12:00:00,29.28,29.29,29.25,29.26,47600.0,18.6546,18.661,18.6355,18.6419,47600.0
2011-07-18 12:10:00,29.27,29.29,29.26,29.29,51600.0,18.6482,18.661,18.6419,18.661,51600.0
2011-07-18 12:20:00,29.29,29.3,29.28,29.3,30200.0,18.661,18.6674,18.6546,18.6674,30200.0
2011-07-18 12:30:00,29.3,29.32,29.27,29.32,29500.0,18.6674,18.6801,18.6482,18.6801,29500.0
2011-07-18 12:40:00,29.32,29.32,29.3,29.31,29900.0,18.6801,18.6801,18.6674,18.6737,29900.0
2011-07-18 12:50:00,29.31,29.32,29.3,29.31,17800.0,18.6737,18.6801,18.6674,18.6737,17800.0
2011-07-18 13:00:00,29.3,29.3,29.28,29.3,12600.0,18.6674,18.6674,18.6546,18.6674,12600.0
2011-07-18 13:10:00,29.3,29.3,29.25,29.26,34200.0,18.6674,18.6674,18.6355,18.6419,34200.0
2011-07-18 13:20:00,29.25,29.26,29.23,29.25,45000.0,18.6355,18.6419,18.6228,18.6355,45000.0
2011-07-18 13:30:00,29.25,29.3,29.25,29.28,45500.0,18.6355,18.6674,18.6355,18.6546,45500.0
2011-07-18 13:40:00,29.28,29.3,29.27,29.29,27200.0,18.6546,18.6674,18.6482,18.661,27200.0
2011-07-18 13:50:00,29.3,29.32,29.28,29.31,62900.0,18.6674,18.6801,18.6546,18.6737,62900.0
2011-07-18 14:00:00,29.31,29.32,29.27,29.31,27200.0,18.6737,18.6801,18.6482,18.6737,27200.0
2011-07-18 14:10:00,29.31,29.34,29.3,29.33,25200.0,18.6737,18.6928,18.6674,18.6865,25200.0
2011-07-18 14:20:00,29.33,29.34,29.3,29.3,35100.0,18.6865,18.6928,18.6674,18.6674,35100.0
2011-07-18 14:30:00,29.3,29.3,29.25,29.29,39100.0,18.6674,18.6674,18.6355,18.661,39100.0
2011-07-18 14:40:00,29.29,29.32,29.29,29.3,49500.0,18.661,18.6801,18.661,18.6674,49500.0
2011-07-18 14:50:00,29.3,29.36,29.29,29.36,44300.0,18.6674,18.7056,18.661,18.7056,44300.0
2011-07-18 15:00:00,29.36,29.43,29.35,29.4,63600.0,18.7056,18.7502,18.6992,18.7311,63600.0
2011-07-18 15:10:00,29.39,29.41,29.37,29.38,76600.0,18.7247,18.7374,18.712,18.7183,76600.0
2011-07-18 15:20:00,29.37,29.38,29.34,29.36,38200.0,18.712,18.7183,18.6928,18.7056,38200.0
2011-07-18 15:30:00,29.36,29.39,29.34,29.39,63000.0,18.7056,18.7247,18.6928,18.7247,63000.0
2011-07-18 15:40:00,29.39,29.4,29.35,29.36,177900.0,18.7247,18.7311,18.6992,18.7056,177900.0
2011-07-18 15:50:00,29.36,29.4,29.35,29.39,464600.0,18.7056,18.7311,18.6992,18.7247,464600.0
2011-07-19 09:30:00,29.55,29.84,29.54,29.78,92100.0,18.8266,19.0114,18.8203,18.9732,92100.0
2011-07-19 09:40:00,29.79,29.88,29.79,29.82,52900.0,18.9795,19.0369,18.9795,18.9987,52900.0
2011-07-19 09:50:00,29.82,29.85,29.8,29.83,54200.0,18.9987,19.0178,18.9859,19.005,54200.0
2011-07-19 10:00:00,29.84,29.89,29.83,29.88,37300.0,19.0114,19.0432,19.005,19.0369,37300.0
2011-07-19 10:10:00,29.89,29.89,29.84,29.88,32500.0,19.0432,19.0432,19.0114,19.0369,32500.0
2011-07-19 10:20:00,29.88,29.89,29.84,29.85,25000.0,19.0369,19.0432,19.0114,19.0178,25000.0
2011-07-19 10:30:00,29.85,29.87,29.77,29.79,40500.0,19.0178,19.0305,18.9668,18.9795,40500.0
2011-07-19 10:40:00,29.79,29.82,29.77,29.81,35600.0,18.9795,18.9987,18.9668,18.9923,35600.0
2011-07-19 10:50:00,29.81,29.83,29.73,29.76,42200.0,18.9923,19.005,18.9413,18.9604,42200.0
2011-07-19 11:00:00,29.76,29.76,29.71,29.72,21400.0,18.9604,18.9604,18.9286,18.9349,21400.0
2011-07-19 11:10:00,29.72,29.72,29.69,29.69,11100.0,18.9349,18.9349,18.9158,18.9158,11100.0
2011-07-19 11:20:00,29.69,29.69,29.65,29.66,22100.0,18.9158,18.9158,18.8903,18.8967,22100.0
2011-07-19 11:30:00,29.66,29.67,29.63,29.65,52700.0,18.8967,18.9031,18.8776,18.8903,52700.0
2011-07-19 11:40:00,29.65,29.66,29.64,29.65,24200.0,18.8903,18.8967,18.884,18.8903,24200.0
2011-07-19 11:50:00,29.65,29.67,29.63,29.66,28800.0,18.8903,18.9031,18.8776,18.8967,28800.0
2011-07-19 12:00:00,29.66,29.72,29.66,29.68,47000.0,18.8967,18.9349,18.8967,18.9095,47000.0
2011-07-19 12:10:00,29.68,29.71,29.67,29.69,21500.0,18.9095,18.9286,18.9031,18.9158,21500.0
2011-07-19 12:20:00,29.68,29.7,29.68,29.7,6900.0,18.9095,18.9222,18.9095,18.9222,6900.0
2011-07-19 12:30:00,29.7,29.77,29.7,29.75,33500.0,18.9222,18.9668,18.9222,18.9541,33500.0
2011-07-19 12:40:00,29.75,29.75,29.71,29.73,25800.0,18.9541,18.9541,18.9286,18.9413,25800.0
2011-07-19 12:50:00,29.73,29.75,29.72,29.73,19100.0,18.9413,18.9541,18.9349,18.9413,19100.0
2011-07-19 13:00:00,29.73,29.73,29.68,29.68,23600.0,18.9413,18.9413,18.9095,18.9095,23600.0
2011-07-19 13:10:00,29.68,29.68,29.64,29.65,35300.0,18.9095,18.9095,18.884,18.8903,35300.0
2011-07-19 13:20:00,29.65,29.66,29.64,29.65,33500.0,18.8903,18.8967,18.884,18.8903,33500.0
2011-07-19 13:30:00,29.66,29.71,29.64,29.7,68100.0,18.8967,18.9286,18.884,18.9222,68100.0
2011-07-19 13:40:00,29.7,29.79,29.69,29.76,22800.0,18.9222,18.9795,18.9158,18.9604,22800.0
2011-07-19 13:50:00,29.76,29.77,29.75,29.77,9400.0,18.9604,18.9668,18.9541,18.9668,9400.0
2011-07-19 14:00:00,29.77,29.77,29.73,29.75,39600.0,18.9668,18.9668,18.9413,18.9541,39600.0
2011-07-19 14:10:00,29.75,29.76,29.7,29.71,53600.0,18.9541,18.9604,18.9222,18.9286,53600.0
2011-07-19 14:20:00,29.71,29.74,29.7,29.74,30000.0,18.9286,18.9477,18.9222,18.9477,30000.0
2011-07-19 14:30:00,29.74,29.75,29.72,29.74,26200.0,18.9477,18.9541,18.9349,18.9477,26200.0
2011-07-19 14:40:00,29.74,29.79,29.73,29.79,39800.0,18.9477,18.9795,18.9413,18.9795,39800.0
2011-07-19 14:50:00,29.78,29.8,29.76,29.77,66100.0,18.9732,18.9859,18.9604,18.9668,66100.0
2011-07-19 15:00:00,29.77,29.77,29.75,29.76,53200.0,18.9668,18.9668,18.9541,18.9604,53200.0
2011-07-19 15:10:00,29.76,29.79,29.74,29.75,70300.0,18.9604,18.9795,18.9477,18.9541,70300.0
2011-07-19 15:20:00,29.75,29.75,29.72,29.74,31600.0,18.9541,18.9541,18.9349,18.9477,31600.0
2011-07-19 15:30:00,29.74,29.75,29.72,29.74,53100.0,18.9477,18.9541,18.9349,18.9477,53100.0
2011-07-19 15:40:00,29.74,29.75,29.7,29.71,160500.0,18.9477,18.9541,18.9222,18.9286,160500.0
2011-07-19 15:50:00,29.71,29.75,29.69,29.74,474800.0,18.9286,18.9541,18.9158,18.9477,474800.0
2011-07-20 09:30:00,29.87,29.87,29.51,29.52,62300.0,19.0305,19.0305,18.8011,18.8075,62300.0
2011-07-20 09:40:00,29.51,29.57,29.48,29.55,57700.0,18.8011,18.8394,18.782,18.8266,57700.0
2011-07-20 09:50:00,29.54,29.55,29.49,29.49,35300.0,18.8203,18.8266,18.7884,18.7884,35300.0
2011-07-20 10:00:00,29.48,29.52,29.46,29.51,36800.0,18.782,18.8075,18.7693,18.8011,36800.0
2011-07-20 10:10:00,29.5,29.54,29.45,29.49,41400.0,18.7948,18.8203,18.7629,18.7884,41400.0
2011-07-20 10:20:00,29.48,29.49,29.45,29.49,33600.0,18.782,18.7884,18.7629,18.7884,33600.0
2011-07-20 10:30:00,29.49,29.54,29.46,29.54,31900.0,18.7884,18.8203,18.7693,18.8203,31900.0
2011-07-20 10:40:00,29.54,29.59,29.54,29.58,41400.0,18.8203,18.8521,18.8203,18.8457,41400.0
2011-07-20 10:50:00,29.58,29.6,29.58,29.59,33700.0,18.8457,18.8585,18.8457,18.8521,33700.0
2011-07-20 11:00:00,29.59,29.6,29.57,29.58,17600.0,18.8521,18.8585,18.8394,18.8457,17600.0
2011-07-20 11:10:00,29.58,29.59,29.57,29.59,34900.0,18.8457,18.8521,18.8394,18.8521,34900.0
2011-07-20 11:20:00,29.59,29.59,29.53,29.53,42800.0,18.8521,18.8521,18.8139,18.8139,42800.0
2011-07-20 11:30:00,29.52,29.56,29.51,29.54,29900.0,18.8075,18.833,18.8011,18.8203,29900.0
2011-07-20 11:40:00,29.54,29.56,29.52,29.53,34400.0,18.8203,18.833,18.8075,18.8139,34400.0
2011-07-20 11:50:00,29.54,29.54,29.51,29.51,18400.0,18.8203,18.8203,18.8011,18.8011,18400.0
2011-07-20 12:00:00,29.52,29.53,29.5,29.51,29900.0,18.8075,18.8139,18.7948,18.8011,29900.0
2011-07-20 12:10:00,29.5,29.52,29.48,29.48,57500.0,18.7948,18.8075,18.782,18.782,57500.0
2011-07-20 12:20:00,29.49,29.49,29.46,29.46,32300.0,18.7884,18.7884,18.7693,18.7693,32300.0
2011-07-20 12:30:00,29.47,29.48,29.45,29.47,27000.0,18.7757,18.782,18.7629,18.7757,27000.0
2011-07-20 12:40:00,29.47,29.5,29.46,29.5,31300.0,18.7757,18.7948,18.7693,18.7948,31300.0
2011-07-20 12:50:00,29.5,29.52,29.49,29.5,50300.0,18.7948,18.8075,18.7884,18.7948,50300.0
2011-07-20 13:00:00,29.5,29.51,29.49,29.49,23500.0,18.7948,18.8011,18.7884,18.7884,23500.0
2011-07-20 13:10:00,29.5,29.52,29.49,29.51,39300.0,18.7948,18.8075,18.7884,18.8011,39300.0
2011-07-20 13:20:00,29.51,29.55,29.51,29.55,17300.0,18.8011,18.8266,18.8011,18.8266,17300.0
2011-07-20 13:30:00,29.55,29.57,29.53,29.55,57500.0,18.8266,18.8394,18.8139,18.8266,57500.0
2011-07-20 13:40:00,29.56,29.58,29.54,29.58,21300.0,18.833,18.8457,18.8203,18.8457,21300.0
2011-07-20 13:50:00,29.58,29.61,29.58,29.6,20400.0,18.8457,18.8649,18.8457,18.8585,20400.0
2011-07-20 14:00:00,29.61,29.61,29.59,29.61,16200.0,18.8649,18.8649,18.8521,18.8649,16200.0
2011-07-20 14:10:00,29.61,29.61,29.59,29.6,30200.0,18.8649,18.8649,18.8521,18.8585,30200.0
2011-07-20 14:20:00,29.6,29.61,29.59,29.61,15200.0,18.8585,18.8649,18.8521,18.8649,15200.0
2011-07-20 14:30:00,29.61,29.61,29.58,29.59,28600.0,18.8649,18.8649,18.8457,18.8521,28600.0
2011-07-20 14:40:00,29.59,29.6,29.55,29.56,58300.0,18.8521,18.8585,18.8266,18.833,58300.0
2011-07-20 14:50:00,29.56,29.59,29.55,29.58,38500.0,18.833,18.8521,18.8266,18.8457,38500.0
2011-07-20 15:00:00,29.57,29.6,29.56,29.6,30500.0,18.8394,18.8585,18.833,18.8585,30500.0
2011-07-20 15:10:00,29.6,29.62,29.59,29.59,42300.0,18.8585,18.8712,18.8521,18.8521,42300.0
2011-07-20 15:20:00,29.6,29.6,29.52,29.53,76500.0,18.8585,18.8585,18.8075,18.8139,76500.0
2011-07-20 15:30:00,29.53,29.56,29.53,29.55,39100.0,18.8139,18.833,18.8139,18.8266,39100.0
2011-07-20 15:40:00,29.56,29.56,29.5,29.51,91400.0,18.833,18.833,18.7948,18.8011,91400.0
2011-07-20 15:50:00,29.51,29.57,29.51,29.53,410400.0,18.8011,18.8394,18.8011,18.8139,410400.0
2011-07-21 09:30:00,29.62,29.74,29.53,29.6,86600.0,18.8712,18.9477,18.8139,18.8585,86600.0
2011-07-21 09:40:00,29.61,29.76,29.58,29.75,46300.0,18.8649,18.9604,18.8457,18.9541,46300.0
2011-07-21 09:50:00,29.74,29.77,29.7,29.72,36700.0,18.9477,18.9668,18.9222,18.9349,36700.0
2011-07-21 10:00:00,29.72,30.0,29.7,29.97,160800.0,18.9349,19.1133,18.9222,19.0942,160800.0
2011-07-21 10:10:00,29.96,30.0,29.95,29.98,74800.0,19.0878,19.1133,19.0815,19.1006,74800.0
2011-07-21 10:20:00,29.98,30.14,29.98,30.13,92600.0,19.1006,19.2025,19.1006,19.1962,92600.0
2011-07-21 10:30:00,30.13,30.15,30.09,30.11,96700.0,19.1962,19.2089,19.1707,19.1834,96700.0
2011-07-21 10:40:00,30.12,30.14,30.08,30.11,51800.0,19.1898,19.2025,19.1643,19.1834,51800.0
2011-07-21 10:50:00,30.1,30.11,30.08,30.08,24500.0,19.177,19.1834,19.1643,19.1643,24500.0
2011-07-21 11:00:00,30.07,30.08,30.04,30.06,32500.0,19.1579,19.1643,19.1388,19.1516,32500.0
2011-07-21 11:10:00,30.06,30.1,30.02,30.04,122600.0,19.1516,19.177,19.1261,19.1388,122600.0
2011-07-21 11:20:00,30.03,30.03,29.97,29.97,33900.0,19.1324,19.1324,19.0942,19.0942,33900.0
2011-07-21 11:30:00,29.97,29.98,29.89,29.9,75200.0,19.0942,19.1006,19.0432,19.0496,75200.0
2011-07-21 11:40:00,29.89,29.9,29.84,29.84,26200.0,19.0432,19.0496,19.0114,19.0114,26200.0
2011-07-21 11:50:00,29.84,29.91,29.84,29.89,44100.0,19.0114,19.056,19.0114,19.0432,44100.0
2011-07-21 12:00:00,29.9,29.94,29.89,29.93,21000.0,19.0496,19.0751,19.0432,19.0687,21000.0
2011-07-21 12:10:00,29.93,29.96,29.9,29.9,26300.0,19.0687,19.0878,19.0496,19.0496,26300.0
2011-07-21 12:20:00,29.9,29.92,29.9,29.92,27200.0,19.0496,19.0624,19.0496,19.0624,27200.0
2011-07-21 12:30:00,29.92,29.95,29.9,29.92,39400.0,19.0624,19.0815,19.0496,19.0624,39400.0
2011-07-21 12:40:00,29.91,30.04,29.91,30.01,53300.0,19.056,19.1388,19.056,19.1197,53300.0
2011-07-21 12:50:00,30.01,30.01,29.92,29.97,74800.0,19.1197,19.1197,19.0624,19.0942,74800.0
2011-07-21 13:00:00,29.97,30.01,29.95,29.96,49400.0,19.0942,19.1197,19.0815,19.0878,49400.0
2011-07-21 13:10:00,29.96,30.04,29.95,30.04,150100.0,19.0878,19.1388,19.0815,19.1388,150100.0
2011-07-21 13:20:00,30.03,30.07,30.01,30.07,17400.0,19.1324,19.1579,19.1197,19.1579,17400.0
2011-07-21 13:30:00,30.06,30.07,30.05,30.06,32300.0,19.1516,19.1579,19.1452,19.1516,32300.0
2011-07-21 13:40:00,30.06,30.06,30.02,30.04,23200.0,19.1516,19.1516,19.1261,19.1388,23200.0
2011-07-21 13:50:00,30.04,30.06,30.02,30.04,28800.0,19.1388,19.1516,19.1261,19.1388,28800.0
2011-07-21 14:00:00,30.04,30.06,30.02,30.04,30700.0,19.1388,19.1516,19.1261,19.1388,30700.0
2011-07-21 14:10:00,30.04,30.04,29.98,29.98,43600.0,19.1388,19.1388,19.1006,19.1006,43600.0
2011-07-21 14:20:00,29.99,30.0,29.97,29.99,47200.0,19.107,19.1133,19.0942,19.107,47200.0
2011-07-21 14:30:00,29.99,30.02,29.98,30.01,55900.0,19.107,19.1261,19.1006,19.1197,55900.0
2011-07-21 14:40:00,30.01,30.02,29.98,29.98,59500.0,19.1197,19.1261,19.1006,19.1006,59500.0
2011-07-21 14:50:00,29.98,29.99,29.94,29.95,91100.0,19.1006,19.107,19.0751,19.0815,91100.0
2011-07-21 15:00:00,29.94,29.97,29.9,29.93,134800.0,19.0751,19.0942,19.0496,19.0687,134800.0
2011-07-21 15:10:00,29.93,29.96,29.91,29.95,72600.0,19.0687,19.0878,19.056,19.0815,72600.0
2011-07-21 15:20:00,29.95,29.97,29.93,29.96,63200.0,19.0815,19.0942,19.0687,19.0878,63200.0
2011-07-21 15:30:00,29.96,29.96,29.9,29.91,87600.0,19.0878,19.0878,19.0496,19.056,87600.0
2011-07-21 15:40:00,29.91,29.96,29.88,29.89,106200.0,19.056,19.0878,19.0369,19.0432,106200.0
2011-07-21 15:50:00,29.9,29.91,29.85,29.86,461800.0,19.0496,19.056,19.0178,19.0241,461800.0
2011-07-22 09:30:00,29.86,30.07,29.86,30.01,72600.0,19.0241,19.1579,19.0241,19.1197,72600.0
2011-07-22 09:40:00,29.99,30.01,29.9,29.94,39400.0,19.107,19.1197,19.0496,19.0751,39400.0
2011-07-22 09:50:00,29.93,29.94,29.82,29.83,34100.0,19.0687,19.0751,18.9987,19.005,34100.0
2011-07-22 10:00:00,29.82,29.86,29.81,29.81,69700.0,18.9987,19.0241,18.9923,18.9923,69700.0
2011-07-22 10:10:00,29.81,29.82,29.74,29.77,57200.0,18.9923,18.9987,18.9477,18.9668,57200.0
2011-07-22 10:20:00,29.77,29.8,29.74,29.79,34800.0,18.9668,18.9859,18.9477,18.9795,34800.0
2011-07-22 10:30:00,29.79,29.83,29.79,29.82,49600.0,18.9795,19.005,18.9795,18.9987,49600.0
2011-07-22 10:40:00,29.82,29.85,29.82,29.84,22600.0,18.9987,19.0178,18.9987,19.0114,22600.0
2011-07-22 10:50:00,29.84,29.87,29.81,29.87,25800.0,19.0114,19.0305,18.9923,19.0305,25800.0
2011-07-22 11:00:00,29.87,29.88,29.86,29.86,27300.0,19.0305,19.0369,19.0241,19.0241,27300.0
2011-07-22 11:10:00,29.87,29.9,29.86,29.87,36600.0,19.0305,19.0496,19.0241,19.0305,36600.0
2011-07-22 11:20:00,29.87,29.88,29.79,29.8,106600.0,19.0305,19.0369,18.9795,18.9859,106600.0
2011-07-22 11:30:00,29.81,29.83,29.79,29.83,36000.0,18.9923,19.005,18.9795,19.005,36000.0
2011-07-22 11:40:00,29.83,29.85,29.81,29.81,44000.0,19.005,19.0178,18.9923,18.9923,44000.0
2011-07-22 11:50:00,29.82,29.84,29.81,29.84,7800.0,18.9987,19.0114,18.9923,19.0114,7800.0
2011-07-22 12:00:00,29.84,29.85,29.81,29.84,26200.0,19.0114,19.0178,18.9923,19.0114,26200.0
2011-07-22 12:10:00,29.85,29.89,29.85,29.87,26200.0,19.0178,19.0432,19.0178,19.0305,26200.0
2011-07-22 12:20:00,29.86,29.9,29.86,29.9,19200.0,19.0241,19.0496,19.0241,19.0496,19200.0
2011-07-22 12:30:00,29.9,29.9,29.88,29.89,26300.0,19.0496,19.0496,19.0369,19.0432,26300.0
2011-07-22 12:40:00,29.88,29.89,29.86,29.86,6700.0,19.0369,19.0432,19.0241,19.0241,6700.0
2011-07-22 12:50:00,29.87,29.93,29.87,29.93,106800.0,19.0305,19.0687,19.0305,19.0687,106800.0
2011-07-22 13:00:00,29.93,29.94,29.91,29.92,21500.0,19.0687,19.0751,19.056,19.0624,21500.0
2011-07-22 13:10:00,29.91,29.92,29.9,29.92,20700.0,19.056,19.0624,19.0496,19.0624,20700.0
2011-07-22 13:20:00,29.92,29.94,29.92,29.93,41300.0,19.0624,19.0751,19.0624,19.0687,41300.0
2011-07-22 13:30:00,29.92,29.95,29.92,29.92,27700.0,19.0624,19.0815,19.0624,19.0624,27700.0
2011-07-22 13:40:00,29.93,29.93,29.9,29.91,15200.0,19.0687,19.0687,19.0496,19.056,15200.0
2011-07-22 13:50:00,29.91,29.95,29.9,29.95,36600.0,19.056,19.0815,19.0496,19.0815,36600.0
2011-07-22 14:00:00,29.95,29.96,29.91,29.95,31600.0,19.0815,19.0878,19.056,19.0815,31600.0
2011-07-22 14:10:00,29.95,29.97,29.94,29.95,19200.0,19.0815,19.0942,19.0751,19.0815,19200.0
2011-07-22 14:20:00,29.95,29.97,29.93,29.93,26800.0,19.0815,19.0942,19.0687,19.0687,26800.0
2011-07-22 14:30:00,29.93,29.96,29.93,29.95,26100.0,19.0687,19.0878,19.0687,19.0815,26100.0
2011-07-22 14:40:00,29.95,29.96,29.94,29.96,19300.0,19.0815,19.0878,19.0751,19.0878,19300.0
2011-07-22 14:50:00,29.96,29.96,29.95,29.95,20600.0,19.0878,19.0878,19.0815,19.0815,20600.0
2011-07-22 15:00:00,29.96,29.97,29.95,29.96,23900.0,19.0878,19.0942,19.0815,19.0878,23900.0
2011-07-22 15:10:00,29.96,29.97,29.94,29.96,65200.0,19.0878,19.0942,19.0751,19.0878,65200.0
2011-07-22 15:20:00,29.96,29.96,29.92,29.92,60200.0,19.0878,19.0878,19.0624,19.0624,60200.0
2011-07-22 15:30:00,29.92,29.94,29.9,29.91,68600.0,19.0624,19.0751,19.0496,19.056,68600.0
2011-07-22 15:40:00,29.91,29.91,29.87,29.91,169700.0,19.056,19.056,19.0305,19.056,169700.0
2011-07-22 15:50:00,29.9,29.91,29.85,29.9,222100.0,19.0496,19.056,19.0178,19.0496,222100.0
2011-07-25 09:30:00,29.65,29.69,29.54,29.61,62400.0,18.8903,18.9158,18.8203,18.8649,62400.0
2011-07-25 09:40:00,29.61,29.62,29.52,29.53,34800.0,18.8649,18.8712,18.8075,18.8139,34800.0
2011-07-25 09:50:00,29.53,29.59,29.52,29.57,39200.0,18.8139,18.8521,18.8075,18.8394,39200.0
2011-07-25 10:00:00,29.56,29.62,29.54,29.62,32300.0,18.833,18.8712,18.8203,18.8712,32300.0
2011-07-25 10:10:00,29.62,29.63,29.58,29.62,23400.0,18.8712,18.8776,18.8457,18.8712,23400.0
2011-07-25 10:20:00,29.62,29.68,29.61,29.66,37200.0,18.8712,18.9095,18.8649,18.8967,37200.0
2011-07-25 10:30:00,29.66,29.67,29.6,29.62,33200.0,18.8967,18.9031,18.8585,18.8712,33200.0
2011-07-25 10:40:00,29.61,29.71,29.61,29.67,35300.0,18.8649,18.9286,18.8649,18.9031,35300.0
2011-07-25 10:50:00,29.67,29.67,29.64,29.66,31400.0,18.9031,18.9031,18.884,18.8967,31400.0
2011-07-25 11:00:00,29.66,29.68,29.66,29.68,22000.0,18.8967,18.9095,18.8967,18.9095,22000.0
2011-07-25 11:10:00,29.67,29.68,29.66,29.67,20900.0,18.9031,18.9095,18.8967,18.9031,20900.0
2011-07-25 11:20:00,29.68,29.76,29.67,29.74,30200.0,18.9095,18.9604,18.9031,18.9477,30200.0
2011-07-25 11:30:00,29.74,29.77,29.72,29.77,30600.0,18.9477,18.9668,18.9349,18.9668,30600.0
2011-07-25 11:40:00,29.76,29.81,29.76,29.79,43500.0,18.9604,18.9923,18.9604,18.9795,43500.0
2011-07-25 11:50:00,29.8,29.81,29.77,29.8,27100.0,18.9859,18.9923,18.9668,18.9859,27100.0
2011-07-25 12:00:00,29.81,29.83,29.8,29.82,14800.0,18.9923,19.005,18.9859,18.9987,14800.0
2011-07-25 12:10:00,29.82,29.83,29.8,29.81,20200.0,18.9987,19.005,18.9859,18.9923,20200.0
2011-07-25 12:20:00,29.8,29.82,29.8,29.82,10700.0,18.9859,18.9987,18.9859,18.9987,10700.0
2011-07-25 12:30:00,29.82,29.83,29.81,29.83,11600.0,18.9987,19.005,18.9923,19.005,11600.0
2011-07-25 12:40:00,29.82,29.85,29.82,29.83,17700.0,18.9987,19.0178,18.9987,19.005,17700.0
2011-07-25 12:50:00,29.83,29.83,29.82,29.83,10900.0,19.005,19.005,18.9987,19.005,10900.0
2011-07-25 13:00:00,29.83,29.87,29.82,29.87,23100.0,19.005,19.0305,18.9987,19.0305,23100.0
2011-07-25 13:10:00,29.86,29.86,29.83,29.84,13600.0,19.0241,19.0241,19.005,19.0114,13600.0
2011-07-25 13:20:00,29.83,29.84,29.83,29.83,10300.0,19.005,19.0114,19.005,19.005,10300.0
2011-07-25 13:30:00,29.84,29.84,29.81,29.81,13100.0,19.0114,19.0114,18.9923,18.9923,13100.0
2011-07-25 13:40:00,29.81,29.81,29.79,29.8,21800.0,18.9923,18.9923,18.9795,18.9859,21800.0
2011-07-25 13:50:00,29.8,29.8,29.78,29.78,16100.0,18.9859,18.9859,18.9732,18.9732,16100.0
2011-07-25 14:00:00,29.78,29.84,29.78,29.84,28400.0,18.9732,19.0114,18.9732,19.0114,28400.0
2011-07-25 14:10:00,29.84,29.88,29.84,29.87,22900.0,19.0114,19.0369,19.0114,19.0305,22900.0
2011-07-25 14:20:00,29.87,29.88,29.86,29.87,21900.0,19.0305,19.0369,19.0241,19.0305,21900.0
2011-07-25 14:30:00,29.87,29.88,29.82,29.83,30300.0,19.0305,19.0369,18.9987,19.005,30300.0
2011-07-25 14:40:00,29.83,29.84,29.81,29.83,45300.0,19.005,19.0114,18.9923,19.005,45300.0
2011-07-25 14:50:00,29.82,29.83,29.81,29.81,38700.0,18.9987,19.005,18.9923,18.9923,38700.0
2011-07-25 15:00:00,29.82,29.82,29.78,29.79,26100.0,18.9987,18.9987,18.9732,18.9795,26100.0
2011-07-25 15:10:00,29.78,29.83,29.77,29.82,54600.0,18.9732,19.005,18.9668,18.9987,54600.0
2011-07-25 15:20:00,29.81,29.81,29.77,29.78,30100.0,18.9923,18.9923,18.9668,18.9732,30100.0
2011-07-25 15:30:00,29.78,29.8,29.76,29.79,66300.0,18.9732,18.9859,18.9604,18.9795,66300.0
2011-07-25 15:40:00,29.79,29.79,29.74,29.76,81200.0,18.9795,18.9795,18.9477,18.9604,81200.0
2011-07-25 15:50:00,29.76,29.78,29.75,29.78,173200.0,18.9604,18.9732,18.9541,18.9732,173200.0
2011-07-26 09:30:00,29.8,29.8,29.6,29.6,59400.0,18.9859,18.9859,18.8585,18.8585,59400.0
2011-07-26 09:40:00,29.62,29.73,29.62,29.69,51600.0,18.8712,18.9413,18.8712,18.9158,51600.0
2011-07-26 09:50:00,29.7,29.71,29.62,29.64,48100.0,18.9222,18.9286,18.8712,18.884,48100.0
2011-07-26 10:00:00,29.65,29.7,29.52,29.53,86200.0,18.8903,18.9222,18.8075,18.8139,86200.0
2011-07-26 10:10:00,29.54,29.59,29.52,29.57,64400.0,18.8203,18.8521,18.8075,18.8394,64400.0
2011-07-26 10:20:00,29.58,29.58,29.54,29.54,25300.0,18.8457,18.8457,18.8203,18.8203,25300.0
2011-07-26 10:30:00,29.55,29.58,29.52,29.57,80500.0,18.8266,18.8457,18.8075,18.8394,80500.0
2011-07-26 10:40:00,29.57,29.64,29.57,29.62,15800.0,18.8394,18.884,18.8394,18.8712,15800.0
2011-07-26 10:50:00,29.61,29.63,29.58,29.61,26800.0,18.8649,18.8776,18.8457,18.8649,26800.0
2011-07-26 11:00:00,29.61,29.69,29.61,29.69,28100.0,18.8649,18.9158,18.8649,18.9158,28100.0
2011-07-26 11:10:00,29.68,29.73,29.68,29.7,17800.0,18.9095,18.9413,18.9095,18.9222,17800.0
2011-07-26 11:20:00,29.71,29.73,29.7,29.73,13800.0,18.9286,18.9413,18.9222,18.9413,13800.0
2011-07-26 11:30:00,29.73,29.73,29.7,29.71,16600.0,18.9413,18.9413,18.9222,18.9286,16600.0
2011-07-26 11:40:00,29.7,29.71,29.61,29.62,70100.0,18.9222,18.9286,18.8649,18.8712,70100.0
2011-07-26 11:50:00,29.62,29.63,29.61,29.62,13100.0,18.8712,18.8776,18.8649,18.8712,13100.0
2011-07-26 12:00:00,29.63,29.64,29.62,29.64,5900.0,18.8776,18.884,18.8712,18.884,5900.0
2011-07-26 12:10:00,29.64,29.67,29.61,29.65,77700.0,18.884,18.9031,18.8649,18.8903,77700.0
2011-07-26 12:20:00,29.65,29.65,29.63,29.63,7600.0,18.8903,18.8903,18.8776,18.8776,7600.0
2011-07-26 12:30:00,29.63,29.64,29.63,29.64,5900.0,18.8776,18.884,18.8776,18.884,5900.0
2011-07-26 12:40:00,29.63,29.64,29.58,29.58,39500.0,18.8776,18.884,18.8457,18.8457,39500.0
2011-07-26 12:50:00,29.58,29.58,29.56,29.58,23400.0,18.8457,18.8457,18.833,18.8457,23400.0
2011-07-26 13:00:00,29.57,29.59,29.56,29.57,17900.0,18.8394,18.8521,18.833,18.8394,17900.0
2011-07-26 13:10:00,29.57,29.57,29.55,29.55,20400.0,18.8394,18.8394,18.8266,18.8266,20400.0
2011-07-26 13:20:00,29.55,29.56,29.53,29.54,16700.0,18.8266,18.833,18.8139,18.8203,16700.0
2011-07-26 13:30:00,29.54,29.56,29.54,29.54,23300.0,18.8203,18.833,18.8203,18.8203,23300.0
2011-07-26 13:40:00,29.54,29.55,29.53,29.53,10900.0,18.8203,18.8266,18.8139,18.8139,10900.0
2011-07-26 13:50:00,29.54,29.55,29.53,29.54,22100.0,18.8203,18.8266,18.8139,18.8203,22100.0
2011-07-26 14:00:00,29.55,29.57,29.53,29.55,50900.0,18.8266,18.8394,18.8139,18.8266,50900.0
2011-07-26 14:10:00,29.55,29.6,29.55,29.59,63500.0,18.8266,18.8585,18.8266,18.8521,63500.0
2011-07-26 14:20:00,29.58,29.59,29.58,29.58,15100.0,18.8457,18.8521,18.8457,18.8457,15100.0
2011-07-26 14:30:00,29.58,29.59,29.56,29.57,27100.0,18.8457,18.8521,18.833,18.8394,27100.0
2011-07-26 14:40:00,29.57,29.58,29.56,29.57,44100.0,18.8394,18.8457,18.833,18.8394,44100.0
2011-07-26 14:50:00,29.57,29.59,29.55,29.56,39300.0,18.8394,18.8521,18.8266,18.833,39300.0
2011-07-26 15:00:00,29.55,29.58,29.54,29.57,38200.0,18.8266,18.8457,18.8203,18.8394,38200.0
2011-07-26 15:10:00,29.58,29.61,29.56,29.58,105800.0,18.8457,18.8649,18.833,18.8457,105800.0
2011-07-26 15:20:00,29.58,29.59,29.55,29.55,132100.0,18.8457,18.8521,18.8266,18.8266,132100.0
2011-07-26 15:30:00,29.55,29.56,29.52,29.54,69200.0,18.8266,18.833,18.8075,18.8203,69200.0
2011-07-26 15:40:00,29.54,29.55,29.52,29.53,95400.0,18.8203,18.8266,18.8075,18.8139,95400.0
2011-07-26 15:50:00,29.53,29.53,29.49,29.51,295700.0,18.8139,18.8139,18.7884,18.8011,295700.0
2011-07-27 09:30:00,29.39,29.47,29.32,29.34,80400.0,18.7247,18.7757,18.6801,18.6928,80400.0
2011-07-27 09:40:00,29.33,29.33,29.2,29.2,53700.0,18.6865,18.6865,18.6036,18.6036,53700.0
2011-07-27 09:50:00,29.21,29.21,29.14,29.15,51700.0,18.61,18.61,18.5654,18.5718,51700.0
2011-07-27 10:00:00,29.16,29.18,29.06,29.06,84000.0,18.5782,18.5909,18.5144,18.5144,84000.0
2011-07-27 10:10:00,29.06,29.11,29.05,29.09,70000.0,18.5144,18.5463,18.5081,18.5336,70000.0
2011-07-27 10:20:00,29.1,29.1,28.92,28.92,194300.0,18.5399,18.5399,18.4253,18.4253,194300.0
2011-07-27 10:30:00,28.92,28.93,28.86,28.86,192400.0,18.4253,18.4316,18.387,18.387,192400.0
2011-07-27 10:40:00,28.87,28.89,28.82,28.89,116500.0,18.3934,18.4061,18.3615,18.4061,116500.0
2011-07-27 10:50:00,28.89,29.01,28.89,29.0,105100.0,18.4061,18.4826,18.4061,18.4762,105100.0
2011-07-27 11:00:00,29.0,29.01,28.95,28.95,57600.0,18.4762,18.4826,18.4444,18.4444,57600.0
2011-07-27 11:10:00,28.95,28.99,28.92,28.97,53300.0,18.4444,18.4698,18.4253,18.4571,53300.0
2011-07-27 11:20:00,28.97,28.98,28.91,28.93,58800.0,18.4571,18.4635,18.4189,18.4316,58800.0
2011-07-27 11:30:00,28.94,28.96,28.89,28.91,68200.0,18.438,18.4507,18.4061,18.4189,68200.0
2011-07-27 11:40:00,28.91,28.95,28.9,28.95,20600.0,18.4189,18.4444,18.4125,18.4444,20600.0
2011-07-27 11:50:00,28.95,28.95,28.85,28.87,39100.0,18.4444,18.4444,18.3807,18.3934,39100.0
2011-07-27 12:00:00,28.86,28.89,28.84,28.84,35700.0,18.387,18.4061,18.3743,18.3743,35700.0
2011-07-27 12:10:00,28.85,28.9,28.84,28.88,33400.0,18.3807,18.4125,18.3743,18.3998,33400.0
2011-07-27 12:20:00,28.87,28.89,28.83,28.88,38900.0,18.3934,18.4061,18.3679,18.3998,38900.0
2011-07-27 12:30:00,28.88,28.9,28.87,28.89,26800.0,18.3998,18.4125,18.3934,18.4061,26800.0
2011-07-27 12:40:00,28.89,28.92,28.87,28.89,43500.0,18.4061,18.4253,18.3934,18.4061,43500.0
2011-07-27 12:50:00,28.89,28.93,28.88,28.88,105200.0,18.4061,18.4316,18.3998,18.3998,105200.0
2011-07-27 13:00:00,28.89,28.93,28.88,28.92,56600.0,18.4061,18.4316,18.3998,18.4253,56600.0
2011-07-27 13:10:00,28.93,28.93,28.88,28.92,62500.0,18.4316,18.4316,18.3998,18.4253,62500.0
2011-07-27 13:20:00,28.92,28.92,28.86,28.88,32500.0,18.4253,18.4253,18.387,18.3998,32500.0
2011-07-27 13:30:00,28.87,28.9,28.87,28.89,37000.0,18.3934,18.4125,18.3934,18.4061,37000.0
2011-07-27 13:40:00,28.89,28.91,28.88,28.89,55600.0,18.4061,18.4189,18.3998,18.4061,55600.0
2011-07-27 13:50:00,28.89,28.92,28.89,28.92,23700.0,18.4061,18.4253,18.4061,18.4253,23700.0
2011-07-27 14:00:00,28.91,28.95,28.89,28.94,49400.0,18.4189,18.4444,18.4061,18.438,49400.0
2011-07-27 14:10:00,28.95,28.97,28.92,28.92,37100.0,18.4444,18.4571,18.4253,18.4253,37100.0
2011-07-27 14:20:00,28.93,28.93,28.89,28.89,48400.0,18.4316,18.4316,18.4061,18.4061,48400.0
2011-07-27 14:30:00,28.89,28.9,28.84,28.89,81400.0,18.4061,18.4125,18.3743,18.4061,81400.0
2011-07-27 14:40:00,28.88,28.89,28.83,28.87,106100.0,18.3998,18.4061,18.3679,18.3934,106100.0
2011-07-27 14:50:00,28.87,28.87,28.82,28.85,72700.0,18.3934,18.3934,18.3615,18.3807,72700.0
2011-07-27 15:00:00,28.85,28.87,28.82,28.83,59100.0,18.3807,18.3934,18.3615,18.3679,59100.0
2011-07-27 15:10:00,28.83,28.84,28.77,28.79,118400.0,18.3679,18.3743,18.3297,18.3424,118400.0
2011-07-27 15:20:00,28.79,28.81,28.75,28.81,100100.0,18.3424,18.3552,18.3169,18.3552,100100.0
2011-07-27 15:30:00,28.81,28.86,28.8,28.86,92000.0,18.3552,18.387,18.3488,18.387,92000.0
2011-07-27 15:40:00,28.86,28.87,28.81,28.81,217700.0,18.387,18.3934,18.3552,18.3552,217700.0
2011-07-27 15:50:00,28.81,28.84,28.77,28.81,504900.0,18.3552,18.3743,18.3297,18.3552,504900.0
2011-07-28 09:30:00,28.57,28.57,28.5,28.5,141800.0,18.4014,18.4014,18.3564,18.3564,141800.0
2011-07-28 09:40:00,28.5,28.55,28.48,28.51,80100.0,18.3564,18.3886,18.3435,18.3628,80100.0
2011-07-28 09:50:00,28.5,28.55,28.48,28.48,87700.0,18.3564,18.3886,18.3435,18.3435,87700.0
2011-07-28 10:00:00,28.48,28.49,28.41,28.48,224200.0,18.3435,18.3499,18.2984,18.3435,224200.0
2011-07-28 10:10:00,28.48,28.52,28.47,28.47,122300.0,18.3435,18.3692,18.337,18.337,122300.0
2011-07-28 10:20:00,28.48,28.48,28.45,28.47,48100.0,18.3435,18.3435,18.3241,18.337,48100.0
2011-07-28 10:30:00,28.48,28.5,28.44,28.45,54300.0,18.3435,18.3564,18.3177,18.3241,54300.0
2011-07-28 10:40:00,28.44,28.48,28.39,28.4,84100.0,18.3177,18.3435,18.2855,18.2919,84100.0
2011-07-28 10:50:00,28.4,28.41,28.34,28.34,63900.0,18.2919,18.2984,18.2533,18.2533,63900.0
2011-07-28 11:00:00,28.34,28.38,28.33,28.38,97100.0,18.2533,18.2791,18.2469,18.2791,97100.0
2011-07-28 11:10:00,28.37,28.38,28.34,28.34,59500.0,18.2726,18.2791,18.2533,18.2533,59500.0
2011-07-28 11:20:00,28.35,28.42,28.33,28.4,116200.0,18.2597,18.3048,18.2469,18.2919,116200.0
2011-07-28 11:30:00,28.4,28.43,28.39,28.4,87100.0,18.2919,18.3113,18.2855,18.2919,87100.0
2011-07-28 11:40:00,28.4,28.41,28.39,28.4,50100.0,18.2919,18.2984,18.2855,18.2919,50100.0
2011-07-28 11:50:00,28.39,28.41,28.36,28.39,106700.0,18.2855,18.2984,18.2662,18.2855,106700.0
2011-07-28 12:00:00,28.4,28.42,28.36,28.36,122400.0,18.2919,18.3048,18.2662,18.2662,122400.0
2011-07-28 12:10:00,28.37,28.37,28.34,28.34,30400.0,18.2726,18.2726,18.2533,18.2533,30400.0
2011-07-28 12:20:00,28.35,28.36,28.34,28.34,28700.0,18.2597,18.2662,18.2533,18.2533,28700.0
2011-07-28 12:30:00,28.34,28.35,28.31,28.33,42400.0,18.2533,18.2597,18.234,18.2469,42400.0
2011-07-28 12:40:00,28.32,28.33,28.28,28.28,112600.0,18.2404,18.2469,18.2147,18.2147,112600.0
2011-07-28 12:50:00,28.28,28.35,28.26,28.35,53100.0,18.2147,18.2597,18.2018,18.2597,53100.0
2011-07-28 13:00:00,28.34,28.36,28.33,28.36,29200.0,18.2533,18.2662,18.2469,18.2662,29200.0
2011-07-28 13:10:00,28.35,28.43,28.35,28.4,36300.0,18.2597,18.3113,18.2597,18.2919,36300.0
2011-07-28 13:20:00,28.4,28.42,28.37,28.42,55800.0,18.2919,18.3048,18.2726,18.3048,55800.0
2011-07-28 13:30:00,28.41,28.46,28.39,28.46,48200.0,18.2984,18.3306,18.2855,18.3306,48200.0
2011-07-28 13:40:00,28.46,28.5,28.42,28.44,77000.0,18.3306,18.3564,18.3048,18.3177,77000.0
2011-07-28 13:50:00,28.43,28.45,28.41,28.45,36100.0,18.3113,18.3241,18.2984,18.3241,36100.0
2011-07-28 14:00:00,28.45,28.47,28.4,28.4,49300.0,18.3241,18.337,18.2919,18.2919,49300.0
2011-07-28 14:10:00,28.41,28.42,28.36,28.39,70300.0,18.2984,18.3048,18.2662,18.2855,70300.0
2011-07-28 14:20:00,28.39,28.41,28.38,28.4,42100.0,18.2855,18.2984,18.2791,18.2919,42100.0
2011-07-28 14:30:00,28.4,28.42,28.38,28.39,47300.0,18.2919,18.3048,18.2791,18.2855,47300.0
2011-07-28 14:40:00,28.39,28.44,28.38,28.44,80200.0,18.2855,18.3177,18.2791,18.3177,80200.0
2011-07-28 14:50:00,28.44,28.49,28.44,28.49,54800.0,18.3177,18.3499,18.3177,18.3499,54800.0
2011-07-28 15:00:00,28.48,28.48,28.39,28.44,76600.0,18.3435,18.3435,18.2855,18.3177,76600.0
2011-07-28 15:10:00,28.44,28.44,28.37,28.4,62300.0,18.3177,18.3177,18.2726,18.2919,62300.0
2011-07-28 15:20:00,28.39,28.4,28.31,28.32,82800.0,18.2855,18.2919,18.234,18.2404,82800.0
2011-07-28 15:30:00,28.31,28.33,28.27,28.32,86300.0,18.234,18.2469,18.2082,18.2404,86300.0
2011-07-28 15:40:00,28.32,28.32,28.26,28.29,153800.0,18.2404,18.2404,18.2018,18.2211,153800.0
2011-07-28 15:50:00,28.29,28.35,28.28,28.33,306400.0,18.2211,18.2597,18.2147,18.2469,306400.0
2011-07-29 09:30:00,28.1,28.11,27.88,28.0,150400.0,18.0987,18.1052,17.957,18.0343,150400.0
2011-07-29 09:40:00,28.0,28.14,27.98,28.12,68600.0,18.0343,18.1245,18.0214,18.1116,68600.0
2011-07-29 09:50:00,28.12,28.12,28.04,28.1,79600.0,18.1116,18.1116,18.0601,18.0987,79600.0
2011-07-29 10:00:00,28.09,28.15,28.04,28.1,107400.0,18.0923,18.1309,18.0601,18.0987,107400.0
2011-07-29 10:10:00,28.11,28.13,28.06,28.06,202500.0,18.1052,18.118,18.073,18.073,202500.0
2011-07-29 10:20:00,28.05,28.1,28.05,28.08,83300.0,18.0665,18.0987,18.0665,18.0858,83300.0
2011-07-29 10:30:00,28.08,28.11,28.04,28.08,97700.0,18.0858,18.1052,18.0601,18.0858,97700.0
2011-07-29 10:40:00,28.07,28.15,28.02,28.15,112500.0,18.0794,18.1309,18.0472,18.1309,112500.0
2011-07-29 10:50:00,28.15,28.17,28.13,28.17,174800.0,18.1309,18.1438,18.118,18.1438,174800.0
2011-07-29 11:00:00,28.17,28.28,28.12,28.28,101600.0,18.1438,18.2147,18.1116,18.2147,101600.0
2011-07-29 11:10:00,28.28,28.38,28.27,28.38,53800.0,18.2147,18.2791,18.2082,18.2791,53800.0
2011-07-29 11:20:00,28.38,28.39,28.3,28.3,115500.0,18.2791,18.2855,18.2275,18.2275,115500.0
2011-07-29 11:30:00,28.3,28.31,28.25,28.28,44800.0,18.2275,18.234,18.1953,18.2147,44800.0
2011-07-29 11:40:00,28.28,28.3,28.22,28.22,74300.0,18.2147,18.2275,18.176,18.176,74300.0
2011-07-29 11:50:00,28.22,28.29,28.22,28.28,23200.0,18.176,18.2211,18.176,18.2147,23200.0
2011-07-29 12:00:00,28.29,28.29,28.22,28.24,40700.0,18.2211,18.2211,18.176,18.1889,40700.0
2011-07-29 12:10:00,28.24,28.25,28.2,28.22,20600.0,18.1889,18.1953,18.1631,18.176,20600.0
2011-07-29 12:20:00,28.23,28.26,28.2,28.25,35400.0,18.1825,18.2018,18.1631,18.1953,35400.0
2011-07-29 12:30:00,28.25,28.29,28.22,28.29,78900.0,18.1953,18.2211,18.176,18.2211,78900.0
2011-07-29 12:40:00,28.28,28.31,28.26,28.26,26000.0,18.2147,18.234,18.2018,18.2018,26000.0
2011-07-29 12:50:00,28.26,28.28,28.25,28.25,38000.0,18.2018,18.2147,18.1953,18.1953,38000.0
2011-07-29 13:00:00,28.25,28.28,28.23,28.26,36600.0,18.1953,18.2147,18.1825,18.2018,36600.0
2011-07-29 13:10:00,28.27,28.27,28.23,28.24,26900.0,18.2082,18.2082,18.1825,18.1889,26900.0
2011-07-29 13:20:00,28.25,28.3,28.25,28.29,22000.0,18.1953,18.2275,18.1953,18.2211,22000.0
2011-07-29 13:30:00,28.29,28.35,28.26,28.35,56300.0,18.2211,18.2597,18.2018,18.2597,56300.0
2011-07-29 13:40:00,28.35,28.38,28.33,28.36,50200.0,18.2597,18.2791,18.2469,18.2662,50200.0
2011-07-29 13:50:00,28.36,28.37,28.3,28.32,57000.0,18.2662,18.2726,18.2275,18.2404,57000.0
2011-07-29 14:00:00,28.32,28.36,28.29,28.35,51500.0,18.2404,18.2662,18.2211,18.2597,51500.0
2011-07-29 14:10:00,28.35,28.35,28.3,28.31,40300.0,18.2597,18.2597,18.2275,18.234,40300.0
2011-07-29 14:20:00,28.3,28.33,28.3,28.33,76000.0,18.2275,18.2469,18.2275,18.2469,76000.0
2011-07-29 14:30:00,28.33,28.33,28.28,28.33,45900.0,18.2469,18.2469,18.2147,18.2469,45900.0
2011-07-29 14:40:00,28.32,28.34,28.28,28.29,45300.0,18.2404,18.2533,18.2147,18.2211,45300.0
2011-07-29 14:50:00,28.29,28.31,28.26,28.26,40600.0,18.2211,18.234,18.2018,18.2018,40600.0
2011-07-29 15:00:00,28.27,28.31,28.24,28.31,47900.0,18.2082,18.234,18.1889,18.234,47900.0
2011-07-29 15:10:00,28.31,28.32,28.28,28.29,68700.0,18.234,18.2404,18.2147,18.2211,68700.0
2011-07-29 15:20:00,28.29,28.29,28.22,28.25,50000.0,18.2211,18.2211,18.176,18.1953,50000.0
2011-07-29 15:30:00,28.25,28.25,28.22,28.24,42600.0,18.1953,18.1953,18.176,18.1889,42600.0
2011-07-29 15:40:00,28.25,28.26,28.15,28.19,163200.0,18.1953,18.2018,18.1309,18.1567,163200.0
2011-07-29 15:50:00,28.21,28.61,28.19,28.22,656100.0,18.1696,18.4272,18.1567,18.176,656100.0
2011-08-01 09:30:00,28.4,28.49,28.27,28.31,131700.0,18.2919,18.3499,18.2082,18.234,131700.0
2011-08-01 09:40:00,28.3,28.3,28.12,28.14,73200.0,18.2275,18.2275,18.1116,18.1245,73200.0
2011-08-01 09:50:00,28.14,28.17,28.11,28.11,46800.0,18.1245,18.1438,18.1052,18.1052,46800.0
2011-08-01 10:00:00,28.12,28.12,27.86,28.0,177700.0,18.1116,18.1116,17.9441,18.0343,177700.0
2011-08-01 10:10:00,27.99,28.0,27.92,27.98,128800.0,18.0279,18.0343,17.9828,18.0214,128800.0
2011-08-01 10:20:00,27.98,28.0,27.85,27.85,85900.0,18.0214,18.0343,17.9377,17.9377,85900.0
2011-08-01 10:30:00,27.86,28.01,27.85,28.01,69800.0,17.9441,18.0408,17.9377,18.0408,69800.0
2011-08-01 10:40:00,28.01,28.05,28.0,28.01,48200.0,18.0408,18.0665,18.0343,18.0408,48200.0
2011-08-01 10:50:00,28.02,28.05,27.99,28.0,62900.0,18.0472,18.0665,18.0279,18.0343,62900.0
2011-08-01 11:00:00,28.0,28.01,27.88,27.95,72500.0,18.0343,18.0408,17.957,18.0021,72500.0
2011-08-01 11:10:00,27.95,27.95,27.88,27.91,41700.0,18.0021,18.0021,17.957,17.9763,41700.0
2011-08-01 11:20:00,27.9,28.01,27.9,28.0,89900.0,17.9699,18.0408,17.9699,18.0343,89900.0
2011-08-01 11:30:00,28.0,28.01,27.83,27.87,76500.0,18.0343,18.0408,17.9248,17.9506,76500.0
2011-08-01 11:40:00,27.87,27.87,27.81,27.84,46800.0,17.9506,17.9506,17.9119,17.9313,46800.0
2011-08-01 11:50:00,27.84,27.84,27.75,27.76,41900.0,17.9313,17.9313,17.8733,17.8797,41900.0
2011-08-01 12:00:00,27.77,27.8,27.75,27.77,41900.0,17.8862,17.9055,17.8733,17.8862,41900.0
2011-08-01 12:10:00,27.77,27.79,27.72,27.74,53300.0,17.8862,17.8991,17.854,17.8669,53300.0
2011-08-01 12:20:00,27.75,27.82,27.72,27.82,42300.0,17.8733,17.9184,17.854,17.9184,42300.0
2011-08-01 12:30:00,27.82,27.83,27.81,27.81,20500.0,17.9184,17.9248,17.9119,17.9119,20500.0
2011-08-01 12:40:00,27.82,27.82,27.75,27.77,45100.0,17.9184,17.9184,17.8733,17.8862,45100.0
2011-08-01 12:50:00,27.77,27.82,27.77,27.81,46800.0,17.8862,17.9184,17.8862,17.9119,46800.0
2011-08-01 13:00:00,27.81,27.86,27.75,27.76,65800.0,17.9119,17.9441,17.8733,17.8797,65800.0
2011-08-01 13:10:00,27.76,27.77,27.74,27.77,41100.0,17.8797,17.8862,17.8669,17.8862,41100.0
2011-08-01 13:20:00,27.77,27.8,27.77,27.77,47900.0,17.8862,17.9055,17.8862,17.8862,47900.0
2011-08-01 13:30:00,27.77,27.8,27.77,27.78,43700.0,17.8862,17.9055,17.8862,17.8926,43700.0
2011-08-01 13:40:00,27.79,27.81,27.78,27.8,34000.0,17.8991,17.9119,17.8926,17.9055,34000.0
2011-08-01 13:50:00,27.79,27.86,27.79,27.86,57300.0,17.8991,17.9441,17.8991,17.9441,57300.0
2011-08-01 14:00:00,27.85,27.88,27.84,27.86,131200.0,17.9377,17.957,17.9313,17.9441,131200.0
2011-08-01 14:10:00,27.86,27.88,27.85,27.86,227600.0,17.9441,17.957,17.9377,17.9441,227600.0
2011-08-01 14:20:00,27.85,27.86,27.8,27.82,91800.0,17.9377,17.9441,17.9055,17.9184,91800.0
2011-08-01 14:30:00,27.83,27.87,27.82,27.84,81200.0,17.9248,17.9506,17.9184,17.9313,81200.0
2011-08-01 14:40:00,27.85,27.86,27.81,27.83,107200.0,17.9377,17.9441,17.9119,17.9248,107200.0
2011-08-01 14:50:00,27.83,27.89,27.83,27.89,52200.0,17.9248,17.9635,17.9248,17.9635,52200.0
2011-08-01 15:00:00,27.89,27.94,27.88,27.89,70400.0,17.9635,17.9957,17.957,17.9635,70400.0
2011-08-01 15:10:00,27.89,27.94,27.88,27.9,165000.0,17.9635,17.9957,17.957,17.9699,165000.0
2011-08-01 15:20:00,27.9,27.91,27.89,27.89,244200.0,17.9699,17.9763,17.9635,17.9635,244200.0
2011-08-01 15:30:00,27.89,27.93,27.81,27.93,160100.0,17.9635,17.9892,17.9119,17.9892,160100.0
2011-08-01 15:40:00,27.93,27.94,27.86,27.87,458700.0,17.9892,17.9957,17.9441,17.9506,458700.0
2011-08-01 15:50:00,27.88,27.9,27.81,27.89,465700.0,17.957,17.9699,17.9119,17.9635,465700.0
2011-08-02 09:30:00,27.85,27.86,27.75,27.81,66900.0,17.9377,17.9441,17.8733,17.9119,66900.0
2011-08-02 09:40:00,27.83,27.88,27.8,27.86,26700.0,17.9248,17.957,17.9055,17.9441,26700.0
2011-08-02 09:50:00,27.86,27.87,27.8,27.84,48000.0,17.9441,17.9506,17.9055,17.9313,48000.0
2011-08-02 10:00:00,27.85,27.92,27.85,27.88,56000.0,17.9377,17.9828,17.9377,17.957,56000.0
2011-08-02 10:10:00,27.89,27.92,27.8,27.8,42900.0,17.9635,17.9828,17.9055,17.9055,42900.0
2011-08-02 10:20:00,27.81,27.81,27.72,27.72,49200.0,17.9119,17.9119,17.854,17.854,49200.0
2011-08-02 10:30:00,27.72,27.73,27.68,27.69,90200.0,17.854,17.8604,17.8282,17.8346,90200.0
2011-08-02 10:40:00,27.69,27.75,27.68,27.69,34200.0,17.8346,17.8733,17.8282,17.8346,34200.0
2011-08-02 10:50:00,27.69,27.69,27.57,27.59,74300.0,17.8346,17.8346,17.7574,17.7702,74300.0
2011-08-02 11:00:00,27.59,27.6,27.53,27.55,60500.0,17.7702,17.7767,17.7316,17.7445,60500.0
2011-08-02 11:10:00,27.53,27.54,27.48,27.5,83600.0,17.7316,17.738,17.6994,17.7123,83600.0
2011-08-02 11:20:00,27.5,27.54,27.46,27.53,61600.0,17.7123,17.738,17.6865,17.7316,61600.0
2011-08-02 11:30:00,27.52,27.59,27.52,27.56,82600.0,17.7252,17.7702,17.7252,17.7509,82600.0
2011-08-02 11:40:00,27.56,27.57,27.51,27.55,59900.0,17.7509,17.7574,17.7187,17.7445,59900.0
2011-08-02 11:50:00,27.55,27.56,27.5,27.5,53600.0,17.7445,17.7509,17.7123,17.7123,53600.0
2011-08-02 12:00:00,27.51,27.52,27.48,27.5,39800.0,17.7187,17.7252,17.6994,17.7123,39800.0
2011-08-02 12:10:00,27.49,27.55,27.48,27.55,47800.0,17.7058,17.7445,17.6994,17.7445,47800.0
2011-08-02 12:20:00,27.55,27.57,27.51,27.54,35200.0,17.7445,17.7574,17.7187,17.738,35200.0
2011-08-02 12:30:00,27.55,27.55,27.4,27.41,72100.0,17.7445,17.7445,17.6479,17.6543,72100.0
2011-08-02 12:40:00,27.42,27.46,27.32,27.35,149400.0,17.6607,17.6865,17.5963,17.6157,149400.0
2011-08-02 12:50:00,27.35,27.35,27.23,27.24,144500.0,17.6157,17.6157,17.5384,17.5448,144500.0
2011-08-02 13:00:00,27.25,27.3,27.23,27.27,169100.0,17.5512,17.5835,17.5384,17.5641,169100.0
2011-08-02 13:10:00,27.26,27.29,27.22,27.27,58300.0,17.5577,17.577,17.5319,17.5641,58300.0
2011-08-02 13:20:00,27.27,27.29,27.26,27.26,50800.0,17.5641,17.577,17.5577,17.5577,50800.0
2011-08-02 13:30:00,27.26,27.34,27.23,27.24,175200.0,17.5577,17.6092,17.5384,17.5448,175200.0
2011-08-02 13:40:00,27.24,27.26,27.19,27.23,56100.0,17.5448,17.5577,17.5126,17.5384,56100.0
2011-08-02 13:50:00,27.24,27.24,27.13,27.15,93800.0,17.5448,17.5448,17.474,17.4868,93800.0
2011-08-02 14:00:00,27.14,27.15,27.09,27.1,153000.0,17.4804,17.4868,17.4482,17.4546,153000.0
2011-08-02 14:10:00,27.1,27.13,27.09,27.1,119400.0,17.4546,17.474,17.4482,17.4546,119400.0
2011-08-02 14:20:00,27.1,27.11,27.05,27.06,102000.0,17.4546,17.4611,17.4224,17.4289,102000.0
2011-08-02 14:30:00,27.06,27.08,27.04,27.04,86000.0,17.4289,17.4418,17.416,17.416,86000.0
2011-08-02 14:40:00,27.04,27.09,27.02,27.08,112000.0,17.416,17.4482,17.4031,17.4418,112000.0
2011-08-02 14:50:00,27.09,27.14,27.08,27.14,89000.0,17.4482,17.4804,17.4418,17.4804,89000.0
2011-08-02 15:00:00,27.14,27.16,27.12,27.13,115300.0,17.4804,17.4933,17.4675,17.474,115300.0
2011-08-02 15:10:00,27.14,27.14,27.03,27.05,181000.0,17.4804,17.4804,17.4096,17.4224,181000.0
2011-08-02 15:20:00,27.05,27.06,26.96,26.97,185400.0,17.4224,17.4289,17.3645,17.3709,185400.0
2011-08-02 15:30:00,26.97,27.0,26.94,26.95,173600.0,17.3709,17.3902,17.3516,17.358,173600.0
2011-08-02 15:40:00,26.94,26.95,26.8,26.83,487100.0,17.3516,17.358,17.2614,17.2807,487100.0
2011-08-02 15:50:00,26.82,26.82,26.72,26.77,736100.0,17.2743,17.2743,17.2099,17.2421,736100.0
2011-08-03 09:30:00,26.75,26.82,26.61,26.73,163800.0,17.2292,17.2743,17.139,17.2163,163800.0
2011-08-03 09:40:00,26.74,26.83,26.7,26.83,115200.0,17.2228,17.2807,17.197,17.2807,115200.0
2011-08-03 09:50:00,26.84,27.05,26.84,27.0,143100.0,17.2872,17.4224,17.2872,17.3902,143100.0
2011-08-03 10:00:00,27.01,27.06,26.96,27.04,217000.0,17.3967,17.4289,17.3645,17.416,217000.0
2011-08-03 10:10:00,27.05,27.1,27.03,27.04,201000.0,17.4224,17.4546,17.4096,17.416,201000.0
2011-08-03 10:20:00,27.04,27.08,26.97,27.05,212500.0,17.416,17.4418,17.3709,17.4224,212500.0
2011-08-03 10:30:00,27.05,27.05,26.87,26.91,226300.0,17.4224,17.4224,17.3065,17.3323,226300.0
2011-08-03 10:40:00,26.92,26.98,26.86,26.93,135900.0,17.3387,17.3773,17.3001,17.3451,135900.0
2011-08-03 10:50:00,26.93,27.08,26.9,27.07,99400.0,17.3451,17.4418,17.3258,17.4353,99400.0
2011-08-03 11:00:00,27.08,27.15,26.97,26.98,89100.0,17.4418,17.4868,17.3709,17.3773,89100.0
2011-08-03 11:10:00,26.98,27.17,26.98,27.14,96700.0,17.3773,17.4997,17.3773,17.4804,96700.0
2011-08-03 11:20:00,27.15,27.15,27.02,27.04,119200.0,17.4868,17.4868,17.4031,17.416,119200.0
2011-08-03 11:30:00,27.04,27.13,27.02,27.11,114000.0,17.416,17.474,17.4031,17.4611,114000.0
2011-08-03 11:40:00,27.1,27.11,27.0,27.04,71400.0,17.4546,17.4611,17.3902,17.416,71400.0
2011-08-03 11:50:00,27.05,27.13,27.05,27.06,62900.0,17.4224,17.474,17.4224,17.4289,62900.0
2011-08-03 12:00:00,27.06,27.06,26.97,27.02,118300.0,17.4289,17.4289,17.3709,17.4031,118300.0
2011-08-03 12:10:00,27.01,27.02,26.93,26.95,69700.0,17.3967,17.4031,17.3451,17.358,69700.0
2011-08-03 12:20:00,26.95,27.05,26.92,27.05,91100.0,17.358,17.4224,17.3387,17.4224,91100.0
2011-08-03 12:30:00,27.04,27.13,27.03,27.13,73900.0,17.416,17.474,17.4096,17.474,73900.0
2011-08-03 12:40:00,27.12,27.13,27.1,27.11,59100.0,17.4675,17.474,17.4546,17.4611,59100.0
2011-08-03 12:50:00,27.12,27.17,27.11,27.14,80300.0,17.4675,17.4997,17.4611,17.4804,80300.0
2011-08-03 13:00:00,27.14,27.14,27.04,27.06,51800.0,17.4804,17.4804,17.416,17.4289,51800.0
2011-08-03 13:10:00,27.06,27.14,27.04,27.12,55000.0,17.4289,17.4804,17.416,17.4675,55000.0
2011-08-03 13:20:00,27.11,27.2,27.1,27.17,63300.0,17.4611,17.519,17.4546,17.4997,63300.0
2011-08-03 13:30:00,27.18,27.32,27.17,27.31,83000.0,17.5062,17.5963,17.4997,17.5899,83000.0
2011-08-03 13:40:00,27.32,27.42,27.31,27.37,110100.0,17.5963,17.6607,17.5899,17.6285,110100.0
2011-08-03 13:50:00,27.37,27.37,27.32,27.33,51700.0,17.6285,17.6285,17.5963,17.6028,51700.0
2011-08-03 14:00:00,27.34,27.38,27.32,27.32,89700.0,17.6092,17.635,17.5963,17.5963,89700.0
2011-08-03 14:10:00,27.33,27.39,27.3,27.3,81800.0,17.6028,17.6414,17.5835,17.5835,81800.0
2011-08-03 14:20:00,27.3,27.31,27.21,27.23,108000.0,17.5835,17.5899,17.5255,17.5384,108000.0
2011-08-03 14:30:00,27.22,27.26,27.16,27.17,94900.0,17.5319,17.5577,17.4933,17.4997,94900.0
2011-08-03 14:40:00,27.18,27.22,27.16,27.22,96000.0,17.5062,17.5319,17.4933,17.5319,96000.0
2011-08-03 14:50:00,27.22,27.29,27.2,27.27,82400.0,17.5319,17.577,17.519,17.5641,82400.0
2011-08-03 15:00:00,27.27,27.31,27.21,27.21,104500.0,17.5641,17.5899,17.5255,17.5255,104500.0
2011-08-03 15:10:00,27.21,27.32,27.2,27.32,157700.0,17.5255,17.5963,17.519,17.5963,157700.0
2011-08-03 15:20:00,27.32,27.4,27.29,27.34,192000.0,17.5963,17.6479,17.577,17.6092,192000.0
2011-08-03 15:30:00,27.35,27.35,27.26,27.3,131200.0,17.6157,17.6157,17.5577,17.5835,131200.0
2011-08-03 15:40:00,27.3,27.4,27.29,27.35,202100.0,17.5835,17.6479,17.577,17.6157,202100.0
2011-08-03 15:50:00,27.35,27.41,27.34,27.37,395800.0,17.6157,17.6543,17.6092,17.6285,395800.0
2011-08-04 09:30:00,27.0,27.16,26.94,27.13,112300.0,17.3902,17.4933,17.3516,17.474,112300.0
2011-08-04 09:40:00,27.12,27.15,27.03,27.03,103700.0,17.4675,17.4868,17.4096,17.4096,103700.0
2011-08-04 09:50:00,27.03,27.14,27.01,27.1,137000.0,17.4096,17.4804,17.3967,17.4546,137000.0
2011-08-04 10:00:00,27.11,27.16,27.07,27.08,129800.0,17.4611,17.4933,17.4353,17.4418,129800.0
2011-08-04 10:10:00,27.08,27.08,26.95,26.97,105100.0,17.4418,17.4418,17.358,17.3709,105100.0
2011-08-04 10:20:00,26.96,27.08,26.96,27.02,107000.0,17.3645,17.4418,17.3645,17.4031,107000.0
2011-08-04 10:30:00,27.02,27.12,27.02,27.08,91700.0,17.4031,17.4675,17.4031,17.4418,91700.0
2011-08-04 10:40:00,27.08,27.09,26.93,26.97,176100.0,17.4418,17.4482,17.3451,17.3709,176100.0
2011-08-04 10:50:00,26.98,26.99,26.83,26.86,132000.0,17.3773,17.3838,17.2807,17.3001,132000.0
2011-08-04 11:00:00,26.85,26.88,26.78,26.84,114000.0,17.2936,17.3129,17.2485,17.2872,114000.0
2011-08-04 11:10:00,26.84,26.96,26.82,26.94,74900.0,17.2872,17.3645,17.2743,17.3516,74900.0
2011-08-04 11:20:00,26.95,26.96,26.79,26.79,147100.0,17.358,17.3645,17.255,17.255,147100.0
2011-08-04 11:30:00,26.79,26.9,26.79,26.86,66300.0,17.255,17.3258,17.255,17.3001,66300.0
2011-08-04 11:40:00,26.85,26.86,26.63,26.66,128800.0,17.2936,17.3001,17.1519,17.1712,128800.0
2011-08-04 11:50:00,26.66,26.8,26.63,26.8,128000.0,17.1712,17.2614,17.1519,17.2614,128000.0
2011-08-04 12:00:00,26.8,26.87,26.79,26.86,107200.0,17.2614,17.3065,17.255,17.3001,107200.0
2011-08-04 12:10:00,26.85,26.94,26.82,26.89,97400.0,17.2936,17.3516,17.2743,17.3194,97400.0
2011-08-04 12:20:00,26.87,26.92,26.83,26.9,63400.0,17.3065,17.3387,17.2807,17.3258,63400.0
2011-08-04 12:30:00,26.91,26.97,26.89,26.96,88900.0,17.3323,17.3709,17.3194,17.3645,88900.0
2011-08-04 12:40:00,26.96,27.06,26.95,27.04,109600.0,17.3645,17.4289,17.358,17.416,109600.0
2011-08-04 12:50:00,27.04,27.05,26.99,27.0,111500.0,17.416,17.4224,17.3838,17.3902,111500.0
2011-08-04 13:00:00,26.99,27.05,26.99,27.01,76500.0,17.3838,17.4224,17.3838,17.3967,76500.0
2011-08-04 13:10:00,27.01,27.01,26.92,26.95,52000.0,17.3967,17.3967,17.3387,17.358,52000.0
2011-08-04 13:20:00,26.95,27.02,26.94,27.02,55600.0,17.358,17.4031,17.3516,17.4031,55600.0
2011-08-04 13:30:00,27.01,27.02,26.92,26.93,62100.0,17.3967,17.4031,17.3387,17.3451,62100.0
2011-08-04 13:40:00,26.93,26.95,26.86,26.9,72000.0,17.3451,17.358,17.3001,17.3258,72000.0
2011-08-04 13:50:00,26.91,26.95,26.88,26.9,93000.0,17.3323,17.358,17.3129,17.3258,93000.0
2011-08-04 14:00:00,26.91,26.92,26.8,26.83,157300.0,17.3323,17.3387,17.2614,17.2807,157300.0
2011-08-04 14:10:00,26.83,26.85,26.78,26.8,73100.0,17.2807,17.2936,17.2485,17.2614,73100.0
2011-08-04 14:20:00,26.79,26.84,26.73,26.77,115200.0,17.255,17.2872,17.2163,17.2421,115200.0
2011-08-04 14:30:00,26.75,26.86,26.73,26.85,105500.0,17.2292,17.3001,17.2163,17.2936,105500.0
2011-08-04 14:40:00,26.85,26.93,26.84,26.91,93600.0,17.2936,17.3451,17.2872,17.3323,93600.0
2011-08-04 14:50:00,26.91,26.91,26.85,26.87,49300.0,17.3323,17.3323,17.2936,17.3065,49300.0
2011-08-04 15:00:00,26.86,26.96,26.83,26.91,105700.0,17.3001,17.3645,17.2807,17.3323,105700.0
2011-08-04 15:10:00,26.91,26.94,26.83,26.84,165700.0,17.3323,17.3516,17.2807,17.2872,165700.0
2011-08-04 15:20:00,26.83,26.86,26.79,26.84,331100.0,17.2807,17.3001,17.255,17.2872,331100.0
2011-08-04 15:30:00,26.84,26.91,26.82,26.86,308300.0,17.2872,17.3323,17.2743,17.3001,308300.0
2011-08-04 15:40:00,26.87,26.87,26.78,26.83,528400.0,17.3065,17.3065,17.2485,17.2807,528400.0
2011-08-04 15:50:00,26.81,26.82,26.69,26.71,1133700.0,17.2679,17.2743,17.1906,17.2034,1133700.0
2011-08-05 09:30:00,27.13,27.23,26.99,27.14,260600.0,17.474,17.5384,17.3838,17.4804,260600.0
2011-08-05 09:40:00,27.14,27.15,26.93,26.93,130700.0,17.4804,17.4868,17.3451,17.3451,130700.0
2011-08-05 09:50:00,26.94,26.96,26.67,26.69,288100.0,17.3516,17.3645,17.1777,17.1906,288100.0
2011-08-05 10:00:00,26.69,26.93,26.55,26.93,348600.0,17.1906,17.3451,17.1004,17.3451,348600.0
2011-08-05 10:10:00,26.92,27.11,26.8,27.09,305000.0,17.3387,17.4611,17.2614,17.4482,305000.0
2011-08-05 10:20:00,27.09,27.24,27.0,27.21,210100.0,17.4482,17.5448,17.3902,17.5255,210100.0
2011-08-05 10:30:00,27.2,27.23,27.0,27.14,298300.0,17.519,17.5384,17.3902,17.4804,298300.0
2011-08-05 10:40:00,27.14,27.15,26.89,26.95,205700.0,17.4804,17.4868,17.3194,17.358,205700.0
2011-08-05 10:50:00,26.97,27.06,26.91,27.06,118300.0,17.3709,17.4289,17.3323,17.4289,118300.0
2011-08-05 11:00:00,27.06,27.06,26.86,26.92,113000.0,17.4289,17.4289,17.3001,17.3387,113000.0
2011-08-05 11:10:00,26.92,26.92,26.77,26.86,157400.0,17.3387,17.3387,17.2421,17.3001,157400.0
2011-08-05 11:20:00,26.85,27.01,26.75,26.91,188700.0,17.2936,17.3967,17.2292,17.3323,188700.0
2011-08-05 11:30:00,26.9,27.07,26.9,27.02,270500.0,17.3258,17.4353,17.3258,17.4031,270500.0
2011-08-05 11:40:00,27.01,27.02,26.81,26.81,200800.0,17.3967,17.4031,17.2679,17.2679,200800.0
2011-08-05 11:50:00,26.82,26.82,26.54,26.63,176400.0,17.2743,17.2743,17.094,17.1519,176400.0
2011-08-05 12:00:00,26.63,26.77,26.62,26.77,146200.0,17.1519,17.2421,17.1455,17.2421,146200.0
2011-08-05 12:10:00,26.76,27.13,26.76,27.01,194600.0,17.2356,17.474,17.2356,17.3967,194600.0
2011-08-05 12:20:00,27.0,27.14,26.95,27.03,200800.0,17.3902,17.4804,17.358,17.4096,200800.0
2011-08-05 12:30:00,27.03,27.28,26.99,27.25,152800.0,17.4096,17.5706,17.3838,17.5512,152800.0
2011-08-05 12:40:00,27.24,27.51,27.11,27.44,175500.0,17.5448,17.7187,17.4611,17.6736,175500.0
2011-08-05 12:50:00,27.45,27.57,27.39,27.42,213900.0,17.6801,17.7574,17.6414,17.6607,213900.0
2011-08-05 13:00:00,27.42,27.5,27.22,27.35,180100.0,17.6607,17.7123,17.5319,17.6157,180100.0
2011-08-05 13:10:00,27.34,27.51,27.34,27.51,97400.0,17.6092,17.7187,17.6092,17.7187,97400.0
2011-08-05 13:20:00,27.52,27.53,27.43,27.47,105900.0,17.7252,17.7316,17.6672,17.6929,105900.0
2011-08-05 13:30:00,27.47,27.52,27.35,27.37,138100.0,17.6929,17.7252,17.6157,17.6285,138100.0
2011-08-05 13:40:00,27.37,27.43,27.31,27.43,120600.0,17.6285,17.6672,17.5899,17.6672,120600.0
2011-08-05 13:50:00,27.43,27.59,27.42,27.54,164500.0,17.6672,17.7702,17.6607,17.738,164500.0
2011-08-05 14:00:00,27.54,27.55,27.37,27.37,116600.0,17.738,17.7445,17.6285,17.6285,116600.0
2011-08-05 14:10:00,27.36,27.37,27.27,27.35,78500.0,17.6221,17.6285,17.5641,17.6157,78500.0
2011-08-05 14:20:00,27.35,27.42,27.31,27.31,79600.0,17.6157,17.6607,17.5899,17.5899,79600.0
2011-08-05 14:30:00,27.3,27.37,27.26,27.36,82700.0,17.5835,17.6285,17.5577,17.6221,82700.0
2011-08-05 14:40:00,27.36,27.36,27.25,27.26,105400.0,17.6221,17.6221,17.5512,17.5577,105400.0
2011-08-05 14:50:00,27.26,27.26,27.15,27.2,143700.0,17.5577,17.5577,17.4868,17.519,143700.0
2011-08-05 15:00:00,27.2,27.25,26.96,27.0,182700.0,17.519,17.5512,17.3645,17.3902,182700.0
2011-08-05 15:10:00,27.0,27.09,26.96,27.03,125700.0,17.3902,17.4482,17.3645,17.4096,125700.0
2011-08-05 15:20:00,27.01,27.1,26.91,26.91,110500.0,17.3967,17.4546,17.3323,17.3323,110500.0
2011-08-05 15:30:00,26.91,27.15,26.9,27.15,187900.0,17.3323,17.4868,17.3258,17.4868,187900.0
2011-08-05 15:40:00,27.15,27.19,27.08,27.08,200400.0,17.4868,17.5126,17.4418,17.4418,200400.0
2011-08-05 15:50:00,27.08,27.15,27.05,27.1,394000.0,17.4418,17.4868,17.4224,17.4546,394000.0
2011-08-08 09:30:00,26.73,27.01,26.54,26.98,262500.0,17.2163,17.3967,17.094,17.3773,262500.0
2011-08-08 09:40:00,26.98,27.14,26.97,26.97,277600.0,17.3773,17.4804,17.3709,17.3709,277600.0
2011-08-08 09:50:00,26.97,27.01,26.67,26.86,189300.0,17.3709,17.3967,17.1777,17.3001,189300.0
2011-08-08 10:00:00,26.86,26.92,26.78,26.82,105500.0,17.3001,17.3387,17.2485,17.2743,105500.0
2011-08-08 10:10:00,26.81,26.83,26.56,26.62,114200.0,17.2679,17.2807,17.1068,17.1455,114200.0
2011-08-08 10:20:00,26.62,26.64,26.34,26.37,173800.0,17.1455,17.1584,16.9651,16.9845,173800.0
2011-08-08 10:30:00,26.38,26.46,26.32,26.46,183500.0,16.9909,17.0424,16.9523,17.0424,183500.0
2011-08-08 10:40:00,26.46,26.6,26.41,26.59,137000.0,17.0424,17.1326,17.0102,17.1262,137000.0
2011-08-08 10:50:00,26.59,26.6,26.37,26.43,96500.0,17.1262,17.1326,16.9845,17.0231,96500.0
2011-08-08 11:00:00,26.41,26.66,26.38,26.66,177300.0,17.0102,17.1712,16.9909,17.1712,177300.0
2011-08-08 11:10:00,26.65,26.75,26.63,26.71,157700.0,17.1648,17.2292,17.1519,17.2034,157700.0
2011-08-08 11:20:00,26.71,26.73,26.64,26.68,143300.0,17.2034,17.2163,17.1584,17.1841,143300.0
2011-08-08 11:30:00,26.68,26.68,26.57,26.64,119000.0,17.1841,17.1841,17.1133,17.1584,119000.0
2011-08-08 11:40:00,26.65,26.69,26.58,26.66,73700.0,17.1648,17.1906,17.1197,17.1712,73700.0
2011-08-08 11:50:00,26.66,26.71,26.6,26.61,84800.0,17.1712,17.2034,17.1326,17.139,84800.0
2011-08-08 12:00:00,26.6,26.62,26.47,26.54,73700.0,17.1326,17.1455,17.0489,17.094,73700.0
2011-08-08 12:10:00,26.55,26.59,26.47,26.5,60200.0,17.1004,17.1262,17.0489,17.0682,60200.0
2011-08-08 12:20:00,26.49,26.58,26.47,26.5,53200.0,17.0617,17.1197,17.0489,17.0682,53200.0
2011-08-08 12:30:00,26.5,26.52,26.43,26.47,81200.0,17.0682,17.0811,17.0231,17.0489,81200.0
2011-08-08 12:40:00,26.46,26.58,26.45,26.58,92700.0,17.0424,17.1197,17.036,17.1197,92700.0
2011-08-08 12:50:00,26.57,26.6,26.45,26.46,85300.0,17.1133,17.1326,17.036,17.0424,85300.0
2011-08-08 13:00:00,26.46,26.5,26.44,26.45,96300.0,17.0424,17.0682,17.0295,17.036,96300.0
2011-08-08 13:10:00,26.44,26.46,26.34,26.41,65000.0,17.0295,17.0424,16.9651,17.0102,65000.0
2011-08-08 13:20:00,26.41,26.52,26.39,26.49,71400.0,17.0102,17.0811,16.9973,17.0617,71400.0
2011-08-08 13:30:00,26.49,26.49,26.36,26.37,105000.0,17.0617,17.0617,16.978,16.9845,105000.0
2011-08-08 13:40:00,26.38,26.42,26.26,26.31,160700.0,16.9909,17.0167,16.9136,16.9458,160700.0
2011-08-08 13:50:00,26.31,26.38,26.18,26.19,319100.0,16.9458,16.9909,16.8621,16.8685,319100.0
2011-08-08 14:00:00,26.19,26.31,26.15,26.23,249400.0,16.8685,16.9458,16.8428,16.8943,249400.0
2011-08-08 14:10:00,26.23,26.31,26.09,26.12,221100.0,16.8943,16.9458,16.8041,16.8234,221100.0
2011-08-08 14:20:00,26.11,26.15,25.84,26.02,310700.0,16.817,16.8428,16.6431,16.759,310700.0
2011-08-08 14:30:00,26.01,26.2,25.98,26.03,176400.0,16.7526,16.875,16.7333,16.7655,176400.0
2011-08-08 14:40:00,26.05,26.16,26.03,26.07,267100.0,16.7784,16.8492,16.7655,16.7912,267100.0
2011-08-08 14:50:00,26.08,26.14,26.05,26.1,130800.0,16.7977,16.8363,16.7784,16.8106,130800.0
2011-08-08 15:00:00,26.1,26.31,26.09,26.3,138000.0,16.8106,16.9458,16.8041,16.9394,138000.0
2011-08-08 15:10:00,26.31,26.48,26.19,26.38,245800.0,16.9458,17.0553,16.8685,16.9909,245800.0
2011-08-08 15:20:00,26.38,26.4,26.18,26.18,199500.0,16.9909,17.0038,16.8621,16.8621,199500.0
2011-08-08 15:30:00,26.18,26.22,26.02,26.09,324100.0,16.8621,16.8878,16.759,16.8041,324100.0
2011-08-08 15:40:00,26.09,26.14,25.8,25.84,314300.0,16.8041,16.8363,16.6173,16.6431,314300.0
2011-08-08 15:50:00,25.84,25.95,25.69,25.73,861400.0,16.6431,16.7139,16.5465,16.5722,861400.0
2011-08-09 09:30:00,26.06,26.22,25.71,25.75,200600.0,16.7848,16.8878,16.5594,16.5851,200600.0
2011-08-09 09:40:00,25.72,25.81,25.57,25.79,144300.0,16.5658,16.6238,16.4692,16.6109,144300.0
2011-08-09 09:50:00,25.79,26.14,25.79,26.14,209000.0,16.6109,16.8363,16.6109,16.8363,209000.0
2011-08-09 10:00:00,26.14,26.23,26.07,26.16,191300.0,16.8363,16.8943,16.7912,16.8492,191300.0
2011-08-09 10:10:00,26.17,26.3,26.12,26.22,146900.0,16.8556,16.9394,16.8234,16.8878,146900.0
2011-08-09 10:20:00,26.22,26.24,26.09,26.22,68500.0,16.8878,16.9007,16.8041,16.8878,68500.0
2011-08-09 10:30:00,26.23,26.35,26.16,26.28,201500.0,16.8943,16.9716,16.8492,16.9265,201500.0
2011-08-09 10:40:00,26.27,26.41,26.17,26.31,207600.0,16.92,17.0102,16.8556,16.9458,207600.0
2011-08-09 10:50:00,26.33,26.41,26.28,26.3,136200.0,16.9587,17.0102,16.9265,16.9394,136200.0
2011-08-09 11:00:00,26.3,26.3,26.2,26.24,151900.0,16.9394,16.9394,16.875,16.9007,151900.0
2011-08-09 11:10:00,26.25,26.28,26.15,26.25,124700.0,16.9072,16.9265,16.8428,16.9072,124700.0
2011-08-09 11:20:00,26.26,26.33,26.23,26.33,136400.0,16.9136,16.9587,16.8943,16.9587,136400.0
2011-08-09 11:30:00,26.33,26.35,26.25,26.27,73100.0,16.9587,16.9716,16.9072,16.92,73100.0
2011-08-09 11:40:00,26.26,26.28,26.22,26.25,96200.0,16.9136,16.9265,16.8878,16.9072,96200.0
2011-08-09 11:50:00,26.25,26.39,26.25,26.35,64300.0,16.9072,16.9973,16.9072,16.9716,64300.0
2011-08-09 12:00:00,26.35,26.4,26.27,26.38,92700.0,16.9716,17.0038,16.92,16.9909,92700.0
2011-08-09 12:10:00,26.38,26.42,26.32,26.33,102400.0,16.9909,17.0167,16.9523,16.9587,102400.0
2011-08-09 12:20:00,26.33,26.38,26.31,26.33,48400.0,16.9587,16.9909,16.9458,16.9587,48400.0
2011-08-09 12:30:00,26.34,26.37,26.31,26.34,39500.0,16.9651,16.9845,16.9458,16.9651,39500.0
2011-08-09 12:40:00,26.34,26.35,26.26,26.28,67600.0,16.9651,16.9716,16.9136,16.9265,67600.0
2011-08-09 12:50:00,26.28,26.31,26.23,26.24,64900.0,16.9265,16.9458,16.8943,16.9007,64900.0
2011-08-09 13:00:00,26.23,26.25,26.15,26.24,97100.0,16.8943,16.9072,16.8428,16.9007,97100.0
2011-08-09 13:10:00,26.23,26.24,26.19,26.2,44500.0,16.8943,16.9007,16.8685,16.875,44500.0
2011-08-09 13:20:00,26.2,26.22,26.14,26.14,35700.0,16.875,16.8878,16.8363,16.8363,35700.0
2011-08-09 13:30:00,26.15,26.19,26.1,26.12,93900.0,16.8428,16.8685,16.8106,16.8234,93900.0
2011-08-09 13:40:00,26.11,26.16,26.06,26.08,62200.0,16.817,16.8492,16.7848,16.7977,62200.0
2011-08-09 13:50:00,26.08,26.1,25.96,26.07,111900.0,16.7977,16.8106,16.7204,16.7912,111900.0
2011-08-09 14:00:00,26.06,26.1,25.99,26.03,110200.0,16.7848,16.8106,16.7397,16.7655,110200.0
2011-08-09 14:10:00,26.03,26.29,25.97,26.06,125800.0,16.7655,16.9329,16.7268,16.7848,125800.0
2011-08-09 14:20:00,26.05,26.16,25.7,26.07,595400.0,16.7784,16.8492,16.5529,16.7912,595400.0
2011-08-09 14:30:00,26.08,26.1,25.71,25.74,375500.0,16.7977,16.8106,16.5594,16.5787,375500.0
2011-08-09 14:40:00,25.74,25.78,25.44,25.65,492000.0,16.5787,16.6044,16.3855,16.5207,492000.0
2011-08-09 14:50:00,25.65,25.96,25.62,25.74,254400.0,16.5207,16.7204,16.5014,16.5787,254400.0
2011-08-09 15:00:00,25.73,25.9,25.58,25.82,222100.0,16.5722,16.6817,16.4756,16.6302,222100.0
2011-08-09 15:10:00,25.82,26.26,25.81,26.16,180400.0,16.6302,16.9136,16.6238,16.8492,180400.0
2011-08-09 15:20:00,26.15,26.24,26.05,26.22,266900.0,16.8428,16.9007,16.7784,16.8878,266900.0
2011-08-09 15:30:00,26.22,26.27,26.15,26.25,264700.0,16.8878,16.92,16.8428,16.9072,264700.0
2011-08-09 15:40:00,26.25,26.53,26.22,26.47,228100.0,16.9072,17.0875,16.8878,17.0489,228100.0
2011-08-09 15:50:00,26.47,26.77,26.46,26.77,563300.0,17.0489,17.2421,17.0424,17.2421,563300.0
2011-08-10 09:30:00,26.27,26.32,26.01,26.27,335000.0,16.92,16.9523,16.7526,16.92,335000.0
2011-08-10 09:40:00,26.27,26.45,26.2,26.42,298600.0,16.92,17.036,16.875,17.0167,298600.0
2011-08-10 09:50:00,26.44,26.46,26.28,26.29,288000.0,17.0295,17.0424,16.9265,16.9329,288000.0
2011-08-10 10:00:00,26.3,26.39,26.17,26.25,261800.0,16.9394,16.9973,16.8556,16.9072,261800.0
2011-08-10 10:10:00,26.25,26.27,26.03,26.09,368900.0,16.9072,16.92,16.7655,16.8041,368900.0
2011-08-10 10:20:00,26.08,26.17,26.0,26.13,308900.0,16.7977,16.8556,16.7461,16.8299,308900.0
2011-08-10 10:30:00,26.13,26.39,26.09,26.21,243700.0,16.8299,16.9973,16.8041,16.8814,243700.0
2011-08-10 10:40:00,26.22,26.27,25.98,26.0,349400.0,16.8878,16.92,16.7333,16.7461,349400.0
2011-08-10 10:50:00,25.99,26.09,25.9,26.03,158400.0,16.7397,16.8041,16.6817,16.7655,158400.0
2011-08-10 11:00:00,26.03,26.04,25.85,25.96,197000.0,16.7655,16.7719,16.6495,16.7204,197000.0
2011-08-10 11:10:00,25.94,26.0,25.92,25.96,194300.0,16.7075,16.7461,16.6946,16.7204,194300.0
2011-08-10 11:20:00,25.97,25.98,25.87,25.91,136900.0,16.7268,16.7333,16.6624,16.6882,136900.0
2011-08-10 11:30:00,25.91,26.06,25.89,26.0,293700.0,16.6882,16.7848,16.6753,16.7461,293700.0
2011-08-10 11:40:00,25.99,26.12,25.96,26.01,224100.0,16.7397,16.8234,16.7204,16.7526,224100.0
2011-08-10 11:50:00,26.02,26.24,26.02,26.16,138600.0,16.759,16.9007,16.759,16.8492,138600.0
2011-08-10 12:00:00,26.14,26.23,26.1,26.14,311000.0,16.8363,16.8943,16.8106,16.8363,311000.0
2011-08-10 12:10:00,26.14,26.25,26.11,26.23,104800.0,16.8363,16.9072,16.817,16.8943,104800.0
2011-08-10 12:20:00,26.23,26.25,26.01,26.01,123700.0,16.8943,16.9072,16.7526,16.7526,123700.0
2011-08-10 12:30:00,26.01,26.07,25.95,25.98,63300.0,16.7526,16.7912,16.7139,16.7333,63300.0
2011-08-10 12:40:00,25.98,26.1,25.95,26.04,65300.0,16.7333,16.8106,16.7139,16.7719,65300.0
2011-08-10 12:50:00,26.04,26.2,26.04,26.18,155700.0,16.7719,16.875,16.7719,16.8621,155700.0
2011-08-10 13:00:00,26.18,26.24,26.12,26.18,83700.0,16.8621,16.9007,16.8234,16.8621,83700.0
2011-08-10 13:10:00,26.18,26.22,26.05,26.06,64800.0,16.8621,16.8878,16.7784,16.7848,64800.0
2011-08-10 13:20:00,26.04,26.15,25.98,26.09,93700.0,16.7719,16.8428,16.7333,16.8041,93700.0
2011-08-10 13:30:00,26.09,26.18,26.06,26.11,77400.0,16.8041,16.8621,16.7848,16.817,77400.0
2011-08-10 13:40:00,26.11,26.26,26.09,26.24,155900.0,16.817,16.9136,16.8041,16.9007,155900.0
2011-08-10 13:50:00,26.23,26.38,26.23,26.38,235600.0,16.8943,16.9909,16.8943,16.9909,235600.0
2011-08-10 14:00:00,26.37,26.46,26.34,26.42,257000.0,16.9845,17.0424,16.9651,17.0167,257000.0
2011-08-10 14:10:00,26.42,26.48,26.34,26.4,246400.0,17.0167,17.0553,16.9651,17.0038,246400.0
2011-08-10 14:20:00,26.39,26.44,26.28,26.3,173800.0,16.9973,17.0295,16.9265,16.9394,173800.0
2011-08-10 14:30:00,26.29,26.34,26.15,26.16,178400.0,16.9329,16.9651,16.8428,16.8492,178400.0
2011-08-10 14:40:00,26.16,26.3,26.15,26.2,189700.0,16.8492,16.9394,16.8428,16.875,189700.0
2011-08-10 14:50:00,26.2,26.21,26.0,26.01,196900.0,16.875,16.8814,16.7461,16.7526,196900.0
2011-08-10 15:00:00,26.01,26.08,25.88,25.88,158700.0,16.7526,16.7977,16.6689,16.6689,158700.0
2011-08-10 15:10:00,25.91,26.0,25.88,25.98,253500.0,16.6882,16.7461,16.6689,16.7333,253500.0
2011-08-10 15:20:00,25.98,26.15,25.93,25.97,169200.0,16.7333,16.8428,16.7011,16.7268,169200.0
2011-08-10 15:30:00,25.97,25.97,25.81,25.88,250300.0,16.7268,16.7268,16.6238,16.6689,250300.0
2011-08-10 15:40:00,25.88,25.95,25.72,25.74,442000.0,16.6689,16.7139,16.5658,16.5787,442000.0
2011-08-10 15:50:00,25.75,25.75,25.5,25.51,627300.0,16.5851,16.5851,16.4241,16.4305,627300.0
2011-08-11 09:30:00,25.74,26.0,25.67,25.97,174700.0,16.5787,16.7461,16.5336,16.7268,174700.0
2011-08-11 09:40:00,25.96,26.01,25.8,25.8,162600.0,16.7204,16.7526,16.6173,16.6173,162600.0
2011-08-11 09:50:00,25.8,25.87,25.68,25.82,128700.0,16.6173,16.6624,16.54,16.6302,128700.0
2011-08-11 10:00:00,25.83,26.0,25.8,25.98,272200.0,16.6367,16.7461,16.6173,16.7333,272200.0
2011-08-11 10:10:00,25.97,26.2,25.9,26.16,190400.0,16.7268,16.875,16.6817,16.8492,190400.0
2011-08-11 10:20:00,26.16,26.25,26.12,26.16,179600.0,16.8492,16.9072,16.8234,16.8492,179600.0
2011-08-11 10:30:00,26.17,26.25,26.11,26.23,145700.0,16.8556,16.9072,16.817,16.8943,145700.0
2011-08-11 10:40:00,26.23,26.39,26.17,26.39,116200.0,16.8943,16.9973,16.8556,16.9973,116200.0
2011-08-11 10:50:00,26.37,26.41,26.22,26.23,94100.0,16.9845,17.0102,16.8878,16.8943,94100.0
2011-08-11 11:00:00,26.23,26.31,26.18,26.18,257100.0,16.8943,16.9458,16.8621,16.8621,257100.0
2011-08-11 11:10:00,26.17,26.2,26.03,26.1,98700.0,16.8556,16.875,16.7655,16.8106,98700.0
2011-08-11 11:20:00,26.11,26.16,26.02,26.14,43100.0,16.817,16.8492,16.759,16.8363,43100.0
2011-08-11 11:30:00,26.14,26.22,26.08,26.11,51300.0,16.8363,16.8878,16.7977,16.817,51300.0
2011-08-11 11:40:00,26.12,26.19,26.09,26.16,49200.0,16.8234,16.8685,16.8041,16.8492,49200.0
2011-08-11 11:50:00,26.15,26.23,26.15,26.15,47700.0,16.8428,16.8943,16.8428,16.8428,47700.0
2011-08-11 12:00:00,26.17,26.18,26.09,26.12,55600.0,16.8556,16.8621,16.8041,16.8234,55600.0
2011-08-11 12:10:00,26.13,26.18,26.07,26.13,57000.0,16.8299,16.8621,16.7912,16.8299,57000.0
2011-08-11 12:20:00,26.12,26.15,26.05,26.08,32700.0,16.8234,16.8428,16.7784,16.7977,32700.0
2011-08-11 12:30:00,26.08,26.2,26.08,26.19,43600.0,16.7977,16.875,16.7977,16.8685,43600.0
2011-08-11 12:40:00,26.2,26.38,26.2,26.32,49100.0,16.875,16.9909,16.875,16.9523,49100.0
2011-08-11 12:50:00,26.32,26.43,26.28,26.41,103000.0,16.9523,17.0231,16.9265,17.0102,103000.0
2011-08-11 13:00:00,26.41,26.41,26.29,26.33,146700.0,17.0102,17.0102,16.9329,16.9587,146700.0
2011-08-11 13:10:00,26.33,26.4,26.29,26.29,50700.0,16.9587,17.0038,16.9329,16.9329,50700.0
2011-08-11 13:20:00,26.29,26.38,26.26,26.35,44200.0,16.9329,16.9909,16.9136,16.9716,44200.0
2011-08-11 13:30:00,26.36,26.4,26.33,26.35,89700.0,16.978,17.0038,16.9587,16.9716,89700.0
2011-08-11 13:40:00,26.34,26.37,26.23,26.29,49600.0,16.9651,16.9845,16.8943,16.9329,49600.0
2011-08-11 13:50:00,26.28,26.38,26.26,26.38,37800.0,16.9265,16.9909,16.9136,16.9909,37800.0
2011-08-11 14:00:00,26.38,26.39,26.34,26.37,40800.0,16.9909,16.9973,16.9651,16.9845,40800.0
2011-08-11 14:10:00,26.38,26.46,26.38,26.43,70500.0,16.9909,17.0424,16.9909,17.0231,70500.0
2011-08-11 14:20:00,26.43,26.45,26.39,26.43,86600.0,17.0231,17.036,16.9973,17.0231,86600.0
2011-08-11 14:30:00,26.43,26.44,26.33,26.38,79200.0,17.0231,17.0295,16.9587,16.9909,79200.0
2011-08-11 14:40:00,26.38,26.38,26.32,26.32,97300.0,16.9909,16.9909,16.9523,16.9523,97300.0
2011-08-11 14:50:00,26.32,26.47,26.3,26.44,160500.0,16.9523,17.0489,16.9394,17.0295,160500.0
2011-08-11 15:00:00,26.44,26.53,26.43,26.46,123100.0,17.0295,17.0875,17.0231,17.0424,123100.0
2011-08-11 15:10:00,26.46,26.59,26.46,26.57,84700.0,17.0424,17.1262,17.0424,17.1133,84700.0
2011-08-11 15:20:00,26.56,26.64,26.55,26.59,117800.0,17.1068,17.1584,17.1004,17.1262,117800.0
2011-08-11 15:30:00,26.6,26.72,26.58,26.66,158400.0,17.1326,17.2099,17.1197,17.1712,158400.0
2011-08-11 15:40:00,26.67,26.78,26.66,26.67,247700.0,17.1777,17.2485,17.1712,17.1777,247700.0
2011-08-11 15:50:00,26.67,26.69,26.44,26.47,558500.0,17.1777,17.1906,17.0295,17.0489,558500.0
2011-08-12 09:30:00,26.59,26.69,26.43,26.52,149200.0,17.1262,17.1906,17.0231,17.0811,149200.0
2011-08-12 09:40:00,26.51,26.65,26.4,26.62,74000.0,17.0746,17.1648,17.0038,17.1455,74000.0
2011-08-12 09:50:00,26.62,26.62,26.31,26.41,101800.0,17.1455,17.1455,16.9458,17.0102,101800.0
2011-08-12 10:00:00,26.42,26.49,26.34,26.45,135100.0,17.0167,17.0617,16.9651,17.036,135100.0
2011-08-12 10:10:00,26.45,26.59,26.35,26.58,111600.0,17.036,17.1262,16.9716,17.1197,111600.0
2011-08-12 10:20:00,26.59,26.67,26.52,26.66,61300.0,17.1262,17.1777,17.0811,17.1712,61300.0
2011-08-12 10:30:00,26.66,26.75,26.64,26.74,60200.0,17.1712,17.2292,17.1584,17.2228,60200.0
2011-08-12 10:40:00,26.74,26.78,26.57,26.58,91100.0,17.2228,17.2485,17.1133,17.1197,91100.0
2011-08-12 10:50:00,26.58,26.66,26.54,26.66,58700.0,17.1197,17.1712,17.094,17.1712,58700.0
2011-08-12 11:00:00,26.66,26.7,26.61,26.69,32700.0,17.1712,17.197,17.139,17.1906,32700.0
2011-08-12 11:10:00,26.69,26.77,26.68,26.72,53200.0,17.1906,17.2421,17.1841,17.2099,53200.0
2011-08-12 11:20:00,26.72,26.75,26.67,26.74,57300.0,17.2099,17.2292,17.1777,17.2228,57300.0
2011-08-12 11:30:00,26.73,26.85,26.72,26.83,49300.0,17.2163,17.2936,17.2099,17.2807,49300.0
2011-08-12 11:40:00,26.83,26.93,26.8,26.9,89800.0,17.2807,17.3451,17.2614,17.3258,89800.0
2011-08-12 11:50:00,26.9,26.95,26.87,26.9,75700.0,17.3258,17.358,17.3065,17.3258,75700.0
2011-08-12 12:00:00,26.9,26.91,26.87,26.88,37100.0,17.3258,17.3323,17.3065,17.3129,37100.0
2011-08-12 12:10:00,26.87,26.88,26.81,26.84,52500.0,17.3065,17.3129,17.2679,17.2872,52500.0
2011-08-12 12:20:00,26.83,26.83,26.76,26.79,55500.0,17.2807,17.2807,17.2356,17.255,55500.0
2011-08-12 12:30:00,26.79,26.83,26.76,26.76,92700.0,17.255,17.2807,17.2356,17.2356,92700.0
2011-08-12 12:40:00,26.77,26.8,26.72,26.72,48100.0,17.2421,17.2614,17.2099,17.2099,48100.0
2011-08-12 12:50:00,26.73,26.76,26.7,26.74,42200.0,17.2163,17.2356,17.197,17.2228,42200.0
2011-08-12 13:00:00,26.75,26.79,26.75,26.76,35700.0,17.2292,17.255,17.2292,17.2356,35700.0
2011-08-12 13:10:00,26.76,26.79,26.73,26.75,36700.0,17.2356,17.255,17.2163,17.2292,36700.0
2011-08-12 13:20:00,26.74,26.78,26.72,26.76,46200.0,17.2228,17.2485,17.2099,17.2356,46200.0
2011-08-12 13:30:00,26.76,26.78,26.72,26.76,39600.0,17.2356,17.2485,17.2099,17.2356,39600.0
2011-08-12 13:40:00,26.76,26.82,26.76,26.8,43500.0,17.2356,17.2743,17.2356,17.2614,43500.0
2011-08-12 13:50:00,26.8,26.84,26.8,26.83,36100.0,17.2614,17.2872,17.2614,17.2807,36100.0
2011-08-12 14:00:00,26.84,26.88,26.83,26.88,33600.0,17.2872,17.3129,17.2807,17.3129,33600.0
2011-08-12 14:10:00,26.89,26.92,26.74,26.77,108600.0,17.3194,17.3387,17.2228,17.2421,108600.0
2011-08-12 14:20:00,26.77,26.77,26.66,26.7,100800.0,17.2421,17.2421,17.1712,17.197,100800.0
2011-08-12 14:30:00,26.7,26.73,26.62,26.62,67100.0,17.197,17.2163,17.1455,17.1455,67100.0
2011-08-12 14:40:00,26.62,26.71,26.6,26.68,65700.0,17.1455,17.2034,17.1326,17.1841,65700.0
2011-08-12 14:50:00,26.68,26.7,26.64,26.68,43800.0,17.1841,17.197,17.1584,17.1841,43800.0
2011-08-12 15:00:00,26.68,26.77,26.68,26.69,52200.0,17.1841,17.2421,17.1841,17.1906,52200.0
2011-08-12 15:10:00,26.68,26.71,26.66,26.68,35200.0,17.1841,17.2034,17.1712,17.1841,35200.0
2011-08-12 15:20:00,26.69,26.75,26.69,26.69,56300.0,17.1906,17.2292,17.1906,17.1906,56300.0
2011-08-12 15:30:00,26.7,26.7,26.62,26.67,109700.0,17.197,17.197,17.1455,17.1777,109700.0
2011-08-12 15:40:00,26.67,26.72,26.66,26.68,111400.0,17.1777,17.2099,17.1712,17.1841,111400.0
2011-08-12 15:50:00,26.68,26.71,26.65,26.66,208600.0,17.1841,17.2034,17.1648,17.1712,208600.0
2011-08-15 09:30:00,26.86,26.99,26.82,26.87,95700.0,17.3001,17.3838,17.2743,17.3065,95700.0
2011-08-15 09:40:00,26.87,26.98,26.87,26.93,81700.0,17.3065,17.3773,17.3065,17.3451,81700.0
2011-08-15 09:50:00,26.94,26.95,26.77,26.83,73800.0,17.3516,17.358,17.2421,17.2807,73800.0
2011-08-15 10:00:00,26.84,26.91,26.8,26.86,58100.0,17.2872,17.3323,17.2614,17.3001,58100.0
2011-08-15 10:10:00,26.85,26.9,26.82,26.89,49100.0,17.2936,17.3258,17.2743,17.3194,49100.0
2011-08-15 10:20:00,26.89,26.97,26.88,26.96,55900.0,17.3194,17.3709,17.3129,17.3645,55900.0
2011-08-15 10:30:00,26.97,27.01,26.94,26.99,57800.0,17.3709,17.3967,17.3516,17.3838,57800.0
2011-08-15 10:40:00,26.98,27.0,26.95,26.99,71700.0,17.3773,17.3902,17.358,17.3838,71700.0
2011-08-15 10:50:00,26.99,27.03,26.95,26.96,72700.0,17.3838,17.4096,17.358,17.3645,72700.0
2011-08-15 11:00:00,26.95,26.98,26.88,26.89,40000.0,17.358,17.3773,17.3129,17.3194,40000.0
2011-08-15 11:10:00,26.9,26.9,26.77,26.77,30700.0,17.3258,17.3258,17.2421,17.2421,30700.0
2011-08-15 11:20:00,26.77,26.81,26.76,26.79,31700.0,17.2421,17.2679,17.2356,17.255,31700.0
2011-08-15 11:30:00,26.79,26.79,26.74,26.78,29400.0,17.255,17.255,17.2228,17.2485,29400.0
2011-08-15 11:40:00,26.78,26.85,26.77,26.84,23200.0,17.2485,17.2936,17.2421,17.2872,23200.0
2011-08-15 11:50:00,26.84,26.88,26.83,26.85,18600.0,17.2872,17.3129,17.2807,17.2936,18600.0
2011-08-15 12:00:00,26.85,26.93,26.85,26.88,47000.0,17.2936,17.3451,17.2936,17.3129,47000.0
2011-08-15 12:10:00,26.87,26.91,26.87,26.91,13500.0,17.3065,17.3323,17.3065,17.3323,13500.0
2011-08-15 12:20:00,26.91,26.94,26.9,26.93,27600.0,17.3323,17.3516,17.3258,17.3451,27600.0
2011-08-15 12:30:00,26.94,26.94,26.9,26.93,24600.0,17.3516,17.3516,17.3258,17.3451,24600.0
2011-08-15 12:40:00,26.93,26.99,26.93,26.97,35300.0,17.3451,17.3838,17.3451,17.3709,35300.0
2011-08-15 12:50:00,26.98,27.03,26.98,27.0,32700.0,17.3773,17.4096,17.3773,17.3902,32700.0
2011-08-15 13:00:00,27.0,27.06,27.0,27.02,57600.0,17.3902,17.4289,17.3902,17.4031,57600.0
2011-08-15 13:10:00,27.02,27.02,26.96,27.01,48100.0,17.4031,17.4031,17.3645,17.3967,48100.0
2011-08-15 13:20:00,27.01,27.04,27.0,27.04,34100.0,17.3967,17.416,17.3902,17.416,34100.0
2011-08-15 13:30:00,27.04,27.06,26.99,27.02,37500.0,17.416,17.4289,17.3838,17.4031,37500.0
2011-08-15 13:40:00,27.02,27.06,27.01,27.04,27500.0,17.4031,17.4289,17.3967,17.416,27500.0
2011-08-15 13:50:00,27.04,27.07,27.03,27.05,31900.0,17.416,17.4353,17.4096,17.4224,31900.0
2011-08-15 14:00:00,27.05,27.09,27.05,27.08,24500.0,17.4224,17.4482,17.4224,17.4418,24500.0
2011-08-15 14:10:00,27.08,27.09,27.05,27.09,18600.0,17.4418,17.4482,17.4224,17.4482,18600.0
2011-08-15 14:20:00,27.09,27.13,27.08,27.11,79100.0,17.4482,17.474,17.4418,17.4611,79100.0
2011-08-15 14:30:00,27.11,27.16,27.1,27.11,107500.0,17.4611,17.4933,17.4546,17.4611,107500.0
2011-08-15 14:40:00,27.11,27.14,27.11,27.14,28100.0,17.4611,17.4804,17.4611,17.4804,28100.0
2011-08-15 14:50:00,27.13,27.17,27.13,27.17,52000.0,17.474,17.4997,17.474,17.4997,52000.0
2011-08-15 15:00:00,27.17,27.19,27.15,27.19,29800.0,17.4997,17.5126,17.4868,17.5126,29800.0
2011-08-15 15:10:00,27.18,27.2,27.18,27.2,75100.0,17.5062,17.519,17.5062,17.519,75100.0
2011-08-15 15:20:00,27.2,27.23,27.17,27.19,108900.0,17.519,17.5384,17.4997,17.5126,108900.0
2011-08-15 15:30:00,27.18,27.24,27.18,27.24,110400.0,17.5062,17.5448,17.5062,17.5448,110400.0
2011-08-15 15:40:00,27.23,27.26,27.21,27.22,146100.0,17.5384,17.5577,17.5255,17.5319,146100.0
2011-08-15 15:50:00,27.22,27.25,27.21,27.24,276700.0,17.5319,17.5512,17.5255,17.5448,276700.0
2011-08-16 09:30:00,27.21,27.23,26.91,27.07,93600.0,17.5255,17.5384,17.3323,17.4353,93600.0
2011-08-16 09:40:00,27.07,27.07,26.94,26.94,58700.0,17.4353,17.4353,17.3516,17.3516,58700.0
2011-08-16 09:50:00,26.93,26.96,26.89,26.89,87600.0,17.3451,17.3645,17.3194,17.3194,87600.0
2011-08-16 10:00:00,26.89,27.01,26.89,26.9,63800.0,17.3194,17.3967,17.3194,17.3258,63800.0
2011-08-16 10:10:00,26.9,26.96,26.86,26.94,32400.0,17.3258,17.3645,17.3001,17.3516,32400.0
2011-08-16 10:20:00,26.94,27.03,26.94,27.02,49500.0,17.3516,17.4096,17.3516,17.4031,49500.0
2011-08-16 10:30:00,27.02,27.03,27.0,27.01,36700.0,17.4031,17.4096,17.3902,17.3967,36700.0
2011-08-16 10:40:00,27.01,27.01,26.9,26.95,84600.0,17.3967,17.3967,17.3258,17.358,84600.0
2011-08-16 10:50:00,26.95,26.98,26.92,26.98,37800.0,17.358,17.3773,17.3387,17.3773,37800.0
2011-08-16 11:00:00,26.97,26.98,26.91,26.96,57600.0,17.3709,17.3773,17.3323,17.3645,57600.0
2011-08-16 11:10:00,26.96,26.97,26.9,26.91,54300.0,17.3645,17.3709,17.3258,17.3323,54300.0
2011-08-16 11:20:00,26.91,26.93,26.9,26.93,27500.0,17.3323,17.3451,17.3258,17.3451,27500.0
2011-08-16 11:30:00,26.93,26.99,26.9,26.97,39400.0,17.3451,17.3838,17.3258,17.3709,39400.0
2011-08-16 11:40:00,26.98,27.06,26.97,27.05,40200.0,17.3773,17.4289,17.3709,17.4224,40200.0
2011-08-16 11:50:00,27.05,27.08,27.04,27.06,35100.0,17.4224,17.4418,17.416,17.4289,35100.0
2011-08-16 12:00:00,27.06,27.12,27.02,27.12,38800.0,17.4289,17.4675,17.4031,17.4675,38800.0
2011-08-16 12:10:00,27.12,27.15,26.97,27.02,129400.0,17.4675,17.4868,17.3709,17.4031,129400.0
2011-08-16 12:20:00,27.02,27.05,26.84,26.86,77600.0,17.4031,17.4224,17.2872,17.3001,77600.0
2011-08-16 12:30:00,26.86,26.92,26.83,26.87,47600.0,17.3001,17.3387,17.2807,17.3065,47600.0
2011-08-16 12:40:00,26.89,26.9,26.8,26.82,41700.0,17.3194,17.3258,17.2614,17.2743,41700.0
2011-08-16 12:50:00,26.83,26.84,26.79,26.8,54800.0,17.2807,17.2872,17.255,17.2614,54800.0
2011-08-16 13:00:00,26.8,26.82,26.65,26.7,76500.0,17.2614,17.2743,17.1648,17.197,76500.0
2011-08-16 13:10:00,26.7,26.78,26.69,26.76,63800.0,17.197,17.2485,17.1906,17.2356,63800.0
2011-08-16 13:20:00,26.76,26.8,26.71,26.75,54900.0,17.2356,17.2614,17.2034,17.2292,54900.0
2011-08-16 13:30:00,26.74,26.78,26.71,26.71,135300.0,17.2228,17.2485,17.2034,17.2034,135300.0
2011-08-16 13:40:00,26.73,26.78,26.72,26.77,26300.0,17.2163,17.2485,17.2099,17.2421,26300.0
2011-08-16 13:50:00,26.77,26.86,26.77,26.84,58300.0,17.2421,17.3001,17.2421,17.2872,58300.0
2011-08-16 14:00:00,26.83,26.89,26.83,26.87,84600.0,17.2807,17.3194,17.2807,17.3065,84600.0
2011-08-16 14:10:00,26.88,26.93,26.87,26.91,41700.0,17.3129,17.3451,17.3065,17.3323,41700.0
2011-08-16 14:20:00,26.9,26.92,26.87,26.9,39900.0,17.3258,17.3387,17.3065,17.3258,39900.0
2011-08-16 14:30:00,26.89,26.91,26.81,26.84,52100.0,17.3194,17.3323,17.2679,17.2872,52100.0
2011-08-16 14:40:00,26.83,26.89,26.83,26.89,31500.0,17.2807,17.3194,17.2807,17.3194,31500.0
2011-08-16 14:50:00,26.89,26.9,26.83,26.84,45300.0,17.3194,17.3258,17.2807,17.2872,45300.0
2011-08-16 15:00:00,26.84,26.92,26.84,26.92,41500.0,17.2872,17.3387,17.2872,17.3387,41500.0
2011-08-16 15:10:00,26.93,26.98,26.9,26.97,45600.0,17.3451,17.3773,17.3258,17.3709,45600.0
2011-08-16 15:20:00,26.98,27.11,26.96,27.11,62400.0,17.3773,17.4611,17.3645,17.4611,62400.0
2011-08-16 15:30:00,27.11,27.11,27.07,27.09,49700.0,17.4611,17.4611,17.4353,17.4482,49700.0
2011-08-16 15:40:00,27.09,27.13,27.01,27.03,120100.0,17.4482,17.474,17.3967,17.4096,120100.0
2011-08-16 15:50:00,27.04,27.05,26.98,27.01,154900.0,17.416,17.4224,17.3773,17.3967,154900.0
2011-08-17 09:30:00,27.12,27.2,26.93,27.16,58600.0,17.4675,17.519,17.3451,17.4933,58600.0
2011-08-17 09:40:00,27.16,27.24,27.14,27.22,39000.0,17.4933,17.5448,17.4804,17.5319,39000.0
2011-08-17 09:50:00,27.22,27.33,27.21,27.28,40000.0,17.5319,17.6028,17.5255,17.5706,40000.0
2011-08-17 10:00:00,27.28,27.28,27.2,27.22,37500.0,17.5706,17.5706,17.519,17.5319,37500.0
2011-08-17 10:10:00,27.21,27.22,27.15,27.18,22300.0,17.5255,17.5319,17.4868,17.5062,22300.0
2011-08-17 10:20:00,27.17,27.2,27.15,27.18,23100.0,17.4997,17.519,17.4868,17.5062,23100.0
2011-08-17 10:30:00,27.18,27.18,27.08,27.11,33200.0,17.5062,17.5062,17.4418,17.4611,33200.0
2011-08-17 10:40:00,27.1,27.16,27.09,27.14,30600.0,17.4546,17.4933,17.4482,17.4804,30600.0
2011-08-17 10:50:00,27.13,27.16,27.04,27.05,54100.0,17.474,17.4933,17.416,17.4224,54100.0
2011-08-17 11:00:00,27.04,27.13,27.02,27.13,50800.0,17.416,17.474,17.4031,17.474,50800.0
2011-08-17 11:10:00,27.12,27.17,27.08,27.08,37200.0,17.4675,17.4997,17.4418,17.4418,37200.0
2011-08-17 11:20:00,27.08,27.09,27.0,27.02,31300.0,17.4418,17.4482,17.3902,17.4031,31300.0
2011-08-17 11:30:00,27.03,27.06,26.99,26.99,51600.0,17.4096,17.4289,17.3838,17.3838,51600.0
2011-08-17 11:40:00,26.99,27.01,26.94,26.98,44600.0,17.3838,17.3967,17.3516,17.3773,44600.0
2011-08-17 11:50:00,26.98,26.99,26.9,26.94,46200.0,17.3773,17.3838,17.3258,17.3516,46200.0
2011-08-17 12:00:00,26.94,26.97,26.8,26.83,80400.0,17.3516,17.3709,17.2614,17.2807,80400.0
2011-08-17 12:10:00,26.82,26.86,26.79,26.85,27700.0,17.2743,17.3001,17.255,17.2936,27700.0
2011-08-17 12:20:00,26.85,26.89,26.84,26.89,23500.0,17.2936,17.3194,17.2872,17.3194,23500.0
2011-08-17 12:30:00,26.89,26.93,26.89,26.91,21900.0,17.3194,17.3451,17.3194,17.3323,21900.0
2011-08-17 12:40:00,26.92,26.94,26.89,26.94,23400.0,17.3387,17.3516,17.3194,17.3516,23400.0
2011-08-17 12:50:00,26.93,26.96,26.8,26.83,45200.0,17.3451,17.3645,17.2614,17.2807,45200.0
2011-08-17 13:00:00,26.83,26.83,26.75,26.8,34900.0,17.2807,17.2807,17.2292,17.2614,34900.0
2011-08-17 13:10:00,26.81,26.83,26.79,26.82,15400.0,17.2679,17.2807,17.255,17.2743,15400.0
2011-08-17 13:20:00,26.82,26.84,26.71,26.72,45300.0,17.2743,17.2872,17.2034,17.2099,45300.0
2011-08-17 13:30:00,26.73,26.75,26.69,26.69,43300.0,17.2163,17.2292,17.1906,17.1906,43300.0
2011-08-17 13:40:00,26.69,26.7,26.62,26.69,62800.0,17.1906,17.197,17.1455,17.1906,62800.0
2011-08-17 13:50:00,26.68,26.73,26.68,26.7,34600.0,17.1841,17.2163,17.1841,17.197,34600.0
2011-08-17 14:00:00,26.7,26.75,26.7,26.75,26300.0,17.197,17.2292,17.197,17.2292,26300.0
2011-08-17 14:10:00,26.75,26.83,26.75,26.83,32300.0,17.2292,17.2807,17.2292,17.2807,32300.0
2011-08-17 14:20:00,26.82,26.83,26.75,26.76,20700.0,17.2743,17.2807,17.2292,17.2356,20700.0
2011-08-17 14:30:00,26.77,26.8,26.73,26.73,26000.0,17.2421,17.2614,17.2163,17.2163,26000.0
2011-08-17 14:40:00,26.73,26.78,26.71,26.72,50200.0,17.2163,17.2485,17.2034,17.2099,50200.0
2011-08-17 14:50:00,26.71,26.79,26.7,26.78,44600.0,17.2034,17.255,17.197,17.2485,44600.0
2011-08-17 15:00:00,26.79,26.8,26.76,26.8,33300.0,17.255,17.2614,17.2356,17.2614,33300.0
2011-08-17 15:10:00,26.79,26.81,26.77,26.81,40700.0,17.255,17.2679,17.2421,17.2679,40700.0
2011-08-17 15:20:00,26.82,26.83,26.79,26.81,47700.0,17.2743,17.2807,17.255,17.2679,47700.0
2011-08-17 15:30:00,26.82,26.82,26.76,26.79,62500.0,17.2743,17.2743,17.2356,17.255,62500.0
2011-08-17 15:40:00,26.79,26.81,26.77,26.79,78700.0,17.255,17.2679,17.2421,17.255,78700.0
2011-08-17 15:50:00,26.8,26.85,26.77,26.84,186900.0,17.2614,17.2936,17.2421,17.2872,186900.0
2011-08-18 09:30:00,26.18,26.3,26.08,26.15,118600.0,16.8621,16.9394,16.7977,16.8428,118600.0
2011-08-18 09:40:00,26.15,26.19,26.03,26.04,59600.0,16.8428,16.8685,16.7655,16.7719,59600.0
2011-08-18 09:50:00,26.05,26.14,25.94,25.94,98000.0,16.7784,16.8363,16.7075,16.7075,98000.0
2011-08-18 10:00:00,25.93,25.93,25.55,25.67,286300.0,16.7011,16.7011,16.4563,16.5336,286300.0
2011-08-18 10:10:00,25.67,25.81,25.62,25.74,108200.0,16.5336,16.6238,16.5014,16.5787,108200.0
2011-08-18 10:20:00,25.73,25.88,25.7,25.88,74300.0,16.5722,16.6689,16.5529,16.6689,74300.0
2011-08-18 10:30:00,25.87,25.87,25.76,25.79,65700.0,16.6624,16.6624,16.5916,16.6109,65700.0
2011-08-18 10:40:00,25.78,25.8,25.71,25.79,70400.0,16.6044,16.6173,16.5594,16.6109,70400.0
2011-08-18 10:50:00,25.79,25.86,25.78,25.81,38700.0,16.6109,16.656,16.6044,16.6238,38700.0
2011-08-18 11:00:00,25.81,25.83,25.7,25.7,29600.0,16.6238,16.6367,16.5529,16.5529,29600.0
2011-08-18 11:10:00,25.7,25.75,25.68,25.7,42000.0,16.5529,16.5851,16.54,16.5529,42000.0
2011-08-18 11:20:00,25.69,25.75,25.69,25.73,30100.0,16.5465,16.5851,16.5465,16.5722,30100.0
2011-08-18 11:30:00,25.72,25.84,25.72,25.82,50800.0,16.5658,16.6431,16.5658,16.6302,50800.0
2011-08-18 11:40:00,25.81,25.88,25.77,25.88,44200.0,16.6238,16.6689,16.598,16.6689,44200.0
2011-08-18 11:50:00,25.87,25.89,25.84,25.89,40800.0,16.6624,16.6753,16.6431,16.6753,40800.0
2011-08-18 12:00:00,25.89,25.89,25.71,25.77,47400.0,16.6753,16.6753,16.5594,16.598,47400.0
2011-08-18 12:10:00,25.77,25.86,25.75,25.81,62100.0,16.598,16.656,16.5851,16.6238,62100.0
2011-08-18 12:20:00,25.8,25.85,25.76,25.81,119600.0,16.6173,16.6495,16.5916,16.6238,119600.0
2011-08-18 12:30:00,25.8,25.83,25.75,25.76,32800.0,16.6173,16.6367,16.5851,16.5916,32800.0
2011-08-18 12:40:00,25.75,25.77,25.71,25.74,42100.0,16.5851,16.598,16.5594,16.5787,42100.0
2011-08-18 12:50:00,25.73,25.76,25.73,25.76,26000.0,16.5722,16.5916,16.5722,16.5916,26000.0
2011-08-18 13:00:00,25.76,25.77,25.65,25.65,26800.0,16.5916,16.598,16.5207,16.5207,26800.0
2011-08-18 13:10:00,25.65,25.69,25.64,25.68,37700.0,16.5207,16.5465,16.5143,16.54,37700.0
2011-08-18 13:20:00,25.68,25.75,25.68,25.73,136900.0,16.54,16.5851,16.54,16.5722,136900.0
2011-08-18 13:30:00,25.73,25.74,25.64,25.67,85600.0,16.5722,16.5787,16.5143,16.5336,85600.0
2011-08-18 13:40:00,25.67,25.78,25.67,25.78,150400.0,16.5336,16.6044,16.5336,16.6044,150400.0
2011-08-18 13:50:00,25.78,25.78,25.67,25.71,78500.0,16.6044,16.6044,16.5336,16.5594,78500.0
2011-08-18 14:00:00,25.71,25.85,25.71,25.81,76000.0,16.5594,16.6495,16.5594,16.6238,76000.0
2011-08-18 14:10:00,25.81,25.84,25.75,25.83,56400.0,16.6238,16.6431,16.5851,16.6367,56400.0
2011-08-18 14:20:00,25.83,25.86,25.79,25.8,65900.0,16.6367,16.656,16.6109,16.6173,65900.0
2011-08-18 14:30:00,25.8,25.84,25.76,25.8,60900.0,16.6173,16.6431,16.5916,16.6173,60900.0
2011-08-18 14:40:00,25.8,25.8,25.71,25.72,49000.0,16.6173,16.6173,16.5594,16.5658,49000.0
2011-08-18 14:50:00,25.71,25.73,25.63,25.63,102500.0,16.5594,16.5722,16.5078,16.5078,102500.0
2011-08-18 15:00:00,25.63,25.72,25.57,25.68,260900.0,16.5078,16.5658,16.4692,16.54,260900.0
2011-08-18 15:10:00,25.67,25.73,25.63,25.67,93300.0,16.5336,16.5722,16.5078,16.5336,93300.0
2011-08-18 15:20:00,25.67,25.68,25.59,25.67,124200.0,16.5336,16.54,16.4821,16.5336,124200.0
2011-08-18 15:30:00,25.68,25.71,25.6,25.62,146600.0,16.54,16.5594,16.4885,16.5014,146600.0
2011-08-18 15:40:00,25.62,25.63,25.5,25.58,161900.0,16.5014,16.5078,16.4241,16.4756,161900.0
2011-08-18 15:50:00,25.58,25.85,25.56,25.76,651900.0,16.4756,16.6495,16.4628,16.5916,651900.0
2011-08-19 09:30:00,25.43,25.58,25.4,25.54,530700.0,16.379,16.4756,16.3597,16.4499,530700.0
2011-08-19 09:40:00,25.55,25.69,25.55,25.58,135400.0,16.4563,16.5465,16.4563,16.4756,135400.0
2011-08-19 09:50:00,25.58,25.84,25.53,25.83,73200.0,16.4756,16.6431,16.4434,16.6367,73200.0
2011-08-19 10:00:00,25.83,25.88,25.74,25.83,115200.0,16.6367,16.6689,16.5787,16.6367,115200.0
2011-08-19 10:10:00,25.83,25.92,25.73,25.83,140100.0,16.6367,16.6946,16.5722,16.6367,140100.0
2011-08-19 10:20:00,25.83,25.99,25.75,25.94,119200.0,16.6367,16.7397,16.5851,16.7075,119200.0
2011-08-19 10:30:00,25.94,25.96,25.8,25.81,81000.0,16.7075,16.7204,16.6173,16.6238,81000.0
2011-08-19 10:40:00,25.82,25.85,25.72,25.8,91000.0,16.6302,16.6495,16.5658,16.6173,91000.0
2011-08-19 10:50:00,25.8,25.83,25.73,25.75,52800.0,16.6173,16.6367,16.5722,16.5851,52800.0
2011-08-19 11:00:00,25.75,25.77,25.63,25.64,50200.0,16.5851,16.598,16.5078,16.5143,50200.0
2011-08-19 11:10:00,25.65,25.66,25.54,25.61,65600.0,16.5207,16.5272,16.4499,16.495,65600.0
2011-08-19 11:20:00,25.6,25.68,25.59,25.62,42200.0,16.4885,16.54,16.4821,16.5014,42200.0
2011-08-19 11:30:00,25.62,25.67,25.58,25.63,62900.0,16.5014,16.5336,16.4756,16.5078,62900.0
2011-08-19 11:40:00,25.63,25.72,25.63,25.65,76300.0,16.5078,16.5658,16.5078,16.5207,76300.0
2011-08-19 11:50:00,25.66,25.73,25.65,25.72,30500.0,16.5272,16.5722,16.5207,16.5658,30500.0
2011-08-19 12:00:00,25.72,25.73,25.65,25.67,35600.0,16.5658,16.5722,16.5207,16.5336,35600.0
2011-08-19 12:10:00,25.67,25.68,25.63,25.65,26200.0,16.5336,16.54,16.5078,16.5207,26200.0
2011-08-19 12:20:00,25.65,25.69,25.64,25.69,57900.0,16.5207,16.5465,16.5143,16.5465,57900.0
2011-08-19 12:30:00,25.7,25.78,25.69,25.72,34000.0,16.5529,16.6044,16.5465,16.5658,34000.0
2011-08-19 12:40:00,25.71,25.79,25.71,25.79,44400.0,16.5594,16.6109,16.5594,16.6109,44400.0
2011-08-19 12:50:00,25.78,25.79,25.72,25.72,41900.0,16.6044,16.6109,16.5658,16.5658,41900.0
2011-08-19 13:00:00,25.71,25.72,25.65,25.65,104500.0,16.5594,16.5658,16.5207,16.5207,104500.0
2011-08-19 13:10:00,25.65,25.66,25.61,25.66,48700.0,16.5207,16.5272,16.495,16.5272,48700.0
2011-08-19 13:20:00,25.66,25.69,25.65,25.69,25200.0,16.5272,16.5465,16.5207,16.5465,25200.0
2011-08-19 13:30:00,25.68,25.7,25.57,25.57,81400.0,16.54,16.5529,16.4692,16.4692,81400.0
2011-08-19 13:40:00,25.58,25.58,25.49,25.52,119200.0,16.4756,16.4756,16.4177,16.437,119200.0
2011-08-19 13:50:00,25.53,25.54,25.49,25.53,30200.0,16.4434,16.4499,16.4177,16.4434,30200.0
2011-08-19 14:00:00,25.53,25.56,25.45,25.48,63400.0,16.4434,16.4628,16.3919,16.4112,63400.0
2011-08-19 14:10:00,25.48,25.5,25.45,25.45,45000.0,16.4112,16.4241,16.3919,16.3919,45000.0
2011-08-19 14:20:00,25.45,25.45,25.39,25.44,60200.0,16.3919,16.3919,16.3533,16.3855,60200.0
2011-08-19 14:30:00,25.45,25.47,25.39,25.47,52700.0,16.3919,16.4048,16.3533,16.4048,52700.0
2011-08-19 14:40:00,25.48,25.51,25.44,25.44,95300.0,16.4112,16.4305,16.3855,16.3855,95300.0
2011-08-19 14:50:00,25.45,25.46,25.38,25.41,63500.0,16.3919,16.3983,16.3468,16.3661,63500.0
2011-08-19 15:00:00,25.41,25.46,25.38,25.41,82100.0,16.3661,16.3983,16.3468,16.3661,82100.0
2011-08-19 15:10:00,25.41,25.43,25.3,25.38,78500.0,16.3661,16.379,16.2953,16.3468,78500.0
2011-08-19 15:20:00,25.37,25.49,25.36,25.48,88500.0,16.3404,16.4177,16.3339,16.4112,88500.0
2011-08-19 15:30:00,25.48,25.48,25.34,25.39,81300.0,16.4112,16.4112,16.3211,16.3533,81300.0
2011-08-19 15:40:00,25.4,25.47,25.36,25.45,101500.0,16.3597,16.4048,16.3339,16.3919,101500.0
2011-08-19 15:50:00,25.45,25.49,25.33,25.37,274900.0,16.3919,16.4177,16.3146,16.3404,274900.0
2011-08-22 09:30:00,25.93,25.98,25.65,25.82,123000.0,16.7011,16.7333,16.5207,16.6302,123000.0
2011-08-22 09:40:00,25.84,25.86,25.72,25.82,49000.0,16.6431,16.656,16.5658,16.6302,49000.0
2011-08-22 09:50:00,25.82,25.85,25.77,25.79,41800.0,16.6302,16.6495,16.598,16.6109,41800.0
2011-08-22 10:00:00,25.8,25.85,25.67,25.67,70100.0,16.6173,16.6495,16.5336,16.5336,70100.0
2011-08-22 10:10:00,25.67,25.74,25.63,25.73,66400.0,16.5336,16.5787,16.5078,16.5722,66400.0
2011-08-22 10:20:00,25.73,25.8,25.7,25.77,86700.0,16.5722,16.6173,16.5529,16.598,86700.0
2011-08-22 10:30:00,25.78,25.81,25.68,25.7,38600.0,16.6044,16.6238,16.54,16.5529,38600.0
2011-08-22 10:40:00,25.7,25.73,25.66,25.7,42100.0,16.5529,16.5722,16.5272,16.5529,42100.0
2011-08-22 10:50:00,25.7,25.75,25.52,25.53,55700.0,16.5529,16.5851,16.437,16.4434,55700.0
2011-08-22 11:00:00,25.53,25.56,25.5,25.54,107500.0,16.4434,16.4628,16.4241,16.4499,107500.0
2011-08-22 11:10:00,25.53,25.59,25.5,25.51,77200.0,16.4434,16.4821,16.4241,16.4305,77200.0
2011-08-22 11:20:00,25.51,25.52,25.42,25.43,99500.0,16.4305,16.437,16.3726,16.379,99500.0
2011-08-22 11:30:00,25.44,25.47,25.31,25.34,111300.0,16.3855,16.4048,16.3017,16.3211,111300.0
2011-08-22 11:40:00,25.33,25.34,25.23,25.28,91300.0,16.3146,16.3211,16.2502,16.2824,91300.0
2011-08-22 11:50:00,25.27,25.27,25.16,25.18,149200.0,16.276,16.276,16.2051,16.218,149200.0
2011-08-22 12:00:00,25.18,25.29,25.17,25.29,77200.0,16.218,16.2888,16.2116,16.2888,77200.0
2011-08-22 12:10:00,25.28,25.3,25.25,25.3,65200.0,16.2824,16.2953,16.2631,16.2953,65200.0
2011-08-22 12:20:00,25.31,25.36,25.3,25.31,66600.0,16.3017,16.3339,16.2953,16.3017,66600.0
2011-08-22 12:30:00,25.31,25.31,25.21,25.25,91500.0,16.3017,16.3017,16.2373,16.2631,91500.0
2011-08-22 12:40:00,25.25,25.37,25.24,25.35,81400.0,16.2631,16.3404,16.2566,16.3275,81400.0
2011-08-22 12:50:00,25.36,25.4,25.32,25.36,132200.0,16.3339,16.3597,16.3082,16.3339,132200.0
2011-08-22 13:00:00,25.37,25.37,25.33,25.35,124300.0,16.3404,16.3404,16.3146,16.3275,124300.0
2011-08-22 13:10:00,25.35,25.35,25.28,25.3,93100.0,16.3275,16.3275,16.2824,16.2953,93100.0
2011-08-22 13:20:00,25.3,25.31,25.21,25.22,103500.0,16.2953,16.3017,16.2373,16.2438,103500.0
2011-08-22 13:30:00,25.23,25.25,25.14,25.16,86600.0,16.2502,16.2631,16.1922,16.2051,86600.0
2011-08-22 13:40:00,25.17,25.2,25.14,25.16,70100.0,16.2116,16.2309,16.1922,16.2051,70100.0
2011-08-22 13:50:00,25.16,25.22,25.12,25.21,92900.0,16.2051,16.2438,16.1794,16.2373,92900.0
2011-08-22 14:00:00,25.2,25.22,25.17,25.17,108300.0,16.2309,16.2438,16.2116,16.2116,108300.0
2011-08-22 14:10:00,25.18,25.23,25.16,25.18,203500.0,16.218,16.2502,16.2051,16.218,203500.0
2011-08-22 14:20:00,25.19,25.22,25.16,25.16,131300.0,16.2244,16.2438,16.2051,16.2051,131300.0
2011-08-22 14:30:00,25.17,25.19,25.13,25.16,121900.0,16.2116,16.2244,16.1858,16.2051,121900.0
2011-08-22 14:40:00,25.17,25.21,25.17,25.2,124800.0,16.2116,16.2373,16.2116,16.2309,124800.0
2011-08-22 14:50:00,25.2,25.22,25.17,25.2,76200.0,16.2309,16.2438,16.2116,16.2309,76200.0
2011-08-22 15:00:00,25.19,25.27,25.18,25.23,90300.0,16.2244,16.276,16.218,16.2502,90300.0
2011-08-22 15:10:00,25.23,25.3,25.23,25.28,116500.0,16.2502,16.2953,16.2502,16.2824,116500.0
2011-08-22 15:20:00,25.28,25.34,25.25,25.3,270400.0,16.2824,16.3211,16.2631,16.2953,270400.0
2011-08-22 15:30:00,25.3,25.33,25.29,25.29,91700.0,16.2953,16.3146,16.2888,16.2888,91700.0
2011-08-22 15:40:00,25.3,25.37,25.27,25.27,123300.0,16.2953,16.3404,16.276,16.276,123300.0
2011-08-22 15:50:00,25.29,25.3,25.19,25.26,369500.0,16.2888,16.2953,16.2244,16.2695,369500.0
2011-08-23 09:30:00,25.47,25.52,25.31,25.48,119900.0,16.4048,16.437,16.3017,16.4112,119900.0
2011-08-23 09:40:00,25.48,25.7,25.45,25.69,158200.0,16.4112,16.5529,16.3919,16.5465,158200.0
2011-08-23 09:50:00,25.68,25.88,25.66,25.81,133600.0,16.54,16.6689,16.5272,16.6238,133600.0
2011-08-23 10:00:00,25.81,25.95,25.77,25.89,197300.0,16.6238,16.7139,16.598,16.6753,197300.0
2011-08-23 10:10:00,25.9,25.91,25.79,25.79,135800.0,16.6817,16.6882,16.6109,16.6109,135800.0
2011-08-23 10:20:00,25.79,25.85,25.78,25.85,81700.0,16.6109,16.6495,16.6044,16.6495,81700.0
2011-08-23 10:30:00,25.85,25.87,25.79,25.83,121100.0,16.6495,16.6624,16.6109,16.6367,121100.0
2011-08-23 10:40:00,25.83,25.89,25.79,25.83,98300.0,16.6367,16.6753,16.6109,16.6367,98300.0
2011-08-23 10:50:00,25.83,25.87,25.76,25.78,71300.0,16.6367,16.6624,16.5916,16.6044,71300.0
2011-08-23 11:00:00,25.78,25.81,25.75,25.78,67900.0,16.6044,16.6238,16.5851,16.6044,67900.0
2011-08-23 11:10:00,25.78,25.87,25.77,25.84,54900.0,16.6044,16.6624,16.598,16.6431,54900.0
2011-08-23 11:20:00,25.84,25.89,25.79,25.89,54600.0,16.6431,16.6753,16.6109,16.6753,54600.0
2011-08-23 11:30:00,25.89,25.95,25.88,25.94,48300.0,16.6753,16.7139,16.6689,16.7075,48300.0
2011-08-23 11:40:00,25.95,26.01,25.92,26.0,61500.0,16.7139,16.7526,16.6946,16.7461,61500.0
2011-08-23 11:50:00,26.0,26.04,25.97,26.02,78900.0,16.7461,16.7719,16.7268,16.759,78900.0
2011-08-23 12:00:00,26.03,26.04,25.94,25.98,54200.0,16.7655,16.7719,16.7075,16.7333,54200.0
2011-08-23 12:10:00,25.99,26.01,25.91,25.92,86600.0,16.7397,16.7526,16.6882,16.6946,86600.0
2011-08-23 12:20:00,25.91,25.95,25.9,25.92,64200.0,16.6882,16.7139,16.6817,16.6946,64200.0
2011-08-23 12:30:00,25.92,25.93,25.89,25.9,106500.0,16.6946,16.7011,16.6753,16.6817,106500.0
2011-08-23 12:40:00,25.91,25.94,25.88,25.88,121300.0,16.6882,16.7075,16.6689,16.6689,121300.0
2011-08-23 12:50:00,25.89,25.99,25.89,25.94,75000.0,16.6753,16.7397,16.6753,16.7075,75000.0
2011-08-23 13:00:00,25.95,25.96,25.89,25.89,97000.0,16.7139,16.7204,16.6753,16.6753,97000.0
2011-08-23 13:10:00,25.89,25.89,25.84,25.87,121400.0,16.6753,16.6753,16.6431,16.6624,121400.0
2011-08-23 13:20:00,25.88,25.91,25.83,25.85,70400.0,16.6689,16.6882,16.6367,16.6495,70400.0
2011-08-23 13:30:00,25.85,25.86,25.79,25.8,69300.0,16.6495,16.656,16.6109,16.6173,69300.0
2011-08-23 13:40:00,25.8,25.85,25.79,25.85,72100.0,16.6173,16.6495,16.6109,16.6495,72100.0
2011-08-23 13:50:00,25.85,25.86,25.7,25.75,144100.0,16.6495,16.656,16.5529,16.5851,144100.0
2011-08-23 14:00:00,25.76,25.81,25.73,25.77,97900.0,16.5916,16.6238,16.5722,16.598,97900.0
2011-08-23 14:10:00,25.77,25.81,25.7,25.8,62900.0,16.598,16.6238,16.5529,16.6173,62900.0
2011-08-23 14:20:00,25.8,25.86,25.73,25.85,81000.0,16.6173,16.656,16.5722,16.6495,81000.0
2011-08-23 14:30:00,25.86,25.9,25.82,25.87,113500.0,16.656,16.6817,16.6302,16.6624,113500.0
2011-08-23 14:40:00,25.87,25.93,25.84,25.91,132500.0,16.6624,16.7011,16.6431,16.6882,132500.0
2011-08-23 14:50:00,25.92,25.93,25.89,25.89,142600.0,16.6946,16.7011,16.6753,16.6753,142600.0
2011-08-23 15:00:00,25.9,25.97,25.89,25.95,413200.0,16.6817,16.7268,16.6753,16.7139,413200.0
2011-08-23 15:10:00,25.95,25.98,25.9,25.9,251600.0,16.7139,16.7333,16.6817,16.6817,251600.0
2011-08-23 15:20:00,25.9,25.93,25.84,25.85,304000.0,16.6817,16.7011,16.6431,16.6495,304000.0
2011-08-23 15:30:00,25.84,25.91,25.84,25.9,243700.0,16.6431,16.6882,16.6431,16.6817,243700.0
2011-08-23 15:40:00,25.9,25.91,25.86,25.9,342700.0,16.6817,16.6882,16.656,16.6817,342700.0
2011-08-23 15:50:00,25.9,25.94,25.85,25.94,549600.0,16.6817,16.7075,16.6495,16.7075,549600.0
2011-08-24 09:30:00,25.75,26.12,25.59,25.93,113500.0,16.5851,16.8234,16.4821,16.7011,113500.0
2011-08-24 09:40:00,25.93,26.07,25.91,26.05,70300.0,16.7011,16.7912,16.6882,16.7784,70300.0
2011-08-24 09:50:00,26.04,26.19,26.04,26.19,63500.0,16.7719,16.8685,16.7719,16.8685,63500.0
2011-08-24 10:00:00,26.19,26.28,26.13,26.24,98100.0,16.8685,16.9265,16.8299,16.9007,98100.0
2011-08-24 10:10:00,26.26,26.3,26.16,26.2,80100.0,16.9136,16.9394,16.8492,16.875,80100.0
2011-08-24 10:20:00,26.21,26.21,26.11,26.12,40500.0,16.8814,16.8814,16.817,16.8234,40500.0
2011-08-24 10:30:00,26.12,26.15,26.01,26.13,68500.0,16.8234,16.8428,16.7526,16.8299,68500.0
2011-08-24 10:40:00,26.13,26.21,26.1,26.11,78300.0,16.8299,16.8814,16.8106,16.817,78300.0
2011-08-24 10:50:00,26.11,26.13,26.01,26.01,57900.0,16.817,16.8299,16.7526,16.7526,57900.0
2011-08-24 11:00:00,26.02,26.04,25.95,26.02,37200.0,16.759,16.7719,16.7139,16.759,37200.0
2011-08-24 11:10:00,26.03,26.06,25.97,26.0,36400.0,16.7655,16.7848,16.7268,16.7461,36400.0
2011-08-24 11:20:00,26.0,26.1,25.99,26.03,44900.0,16.7461,16.8106,16.7397,16.7655,44900.0
2011-08-24 11:30:00,26.03,26.1,25.98,26.1,56600.0,16.7655,16.8106,16.7333,16.8106,56600.0
2011-08-24 11:40:00,26.1,26.11,25.96,26.02,44100.0,16.8106,16.817,16.7204,16.759,44100.0
2011-08-24 11:50:00,26.03,26.05,25.98,25.99,57700.0,16.7655,16.7784,16.7333,16.7397,57700.0
2011-08-24 12:00:00,25.99,25.99,25.9,25.91,44800.0,16.7397,16.7397,16.6817,16.6882,44800.0
2011-08-24 12:10:00,25.92,25.95,25.88,25.92,49500.0,16.6946,16.7139,16.6689,16.6946,49500.0
2011-08-24 12:20:00,25.92,25.98,25.91,25.96,23100.0,16.6946,16.7333,16.6882,16.7204,23100.0
2011-08-24 12:30:00,25.97,26.01,25.95,25.99,35200.0,16.7268,16.7526,16.7139,16.7397,35200.0
2011-08-24 12:40:00,25.99,26.01,25.96,25.97,45800.0,16.7397,16.7526,16.7204,16.7268,45800.0
2011-08-24 12:50:00,25.98,26.1,25.98,26.1,36800.0,16.7333,16.8106,16.7333,16.8106,36800.0
2011-08-24 13:00:00,26.1,26.1,26.03,26.03,71700.0,16.8106,16.8106,16.7655,16.7655,71700.0
2011-08-24 13:10:00,26.03,26.13,26.02,26.13,34100.0,16.7655,16.8299,16.759,16.8299,34100.0
2011-08-24 13:20:00,26.12,26.15,26.09,26.13,95500.0,16.8234,16.8428,16.8041,16.8299,95500.0
2011-08-24 13:30:00,26.13,26.15,26.08,26.08,59600.0,16.8299,16.8428,16.7977,16.7977,59600.0
2011-08-24 13:40:00,26.07,26.07,25.99,26.06,55300.0,16.7912,16.7912,16.7397,16.7848,55300.0
2011-08-24 13:50:00,26.07,26.15,26.01,26.14,52500.0,16.7912,16.8428,16.7526,16.8363,52500.0
2011-08-24 14:00:00,26.15,26.17,26.1,26.14,45600.0,16.8428,16.8556,16.8106,16.8363,45600.0
2011-08-24 14:10:00,26.14,26.19,26.07,26.08,50600.0,16.8363,16.8685,16.7912,16.7977,50600.0
2011-08-24 14:20:00,26.08,26.11,26.04,26.08,38200.0,16.7977,16.817,16.7719,16.7977,38200.0
2011-08-24 14:30:00,26.08,26.11,26.06,26.1,49900.0,16.7977,16.817,16.7848,16.8106,49900.0
2011-08-24 14:40:00,26.11,26.17,26.1,26.15,37900.0,16.817,16.8556,16.8106,16.8428,37900.0
2011-08-24 14:50:00,26.14,26.2,26.14,26.17,51200.0,16.8363,16.875,16.8363,16.8556,51200.0
2011-08-24 15:00:00,26.18,26.19,26.08,26.09,120800.0,16.8621,16.8685,16.7977,16.8041,120800.0
2011-08-24 15:10:00,26.09,26.21,26.08,26.2,93100.0,16.8041,16.8814,16.7977,16.875,93100.0
2011-08-24 15:20:00,26.19,26.22,26.18,26.2,81300.0,16.8685,16.8878,16.8621,16.875,81300.0
2011-08-24 15:30:00,26.2,26.28,26.2,26.25,143800.0,16.875,16.9265,16.875,16.9072,143800.0
2011-08-24 15:40:00,26.25,26.31,26.25,26.28,92400.0,16.9072,16.9458,16.9072,16.9265,92400.0
2011-08-24 15:50:00,26.29,26.32,26.27,26.31,324700.0,16.9329,16.9523,16.92,16.9458,324700.0
2011-08-25 09:30:00,26.61,26.61,26.21,26.22,130400.0,17.139,17.139,16.8814,16.8878,130400.0
2011-08-25 09:40:00,26.22,26.37,26.17,26.3,91700.0,16.8878,16.9845,16.8556,16.9394,91700.0
2011-08-25 09:50:00,26.3,26.35,26.17,26.23,75500.0,16.9394,16.9716,16.8556,16.8943,75500.0
2011-08-25 10:00:00,26.25,26.25,26.06,26.18,86200.0,16.9072,16.9072,16.7848,16.8621,86200.0
2011-08-25 10:10:00,26.19,26.25,26.09,26.11,65000.0,16.8685,16.9072,16.8041,16.817,65000.0
2011-08-25 10:20:00,26.11,26.12,25.97,26.07,80600.0,16.817,16.8234,16.7268,16.7912,80600.0
2011-08-25 10:30:00,26.07,26.1,25.96,25.99,78100.0,16.7912,16.8106,16.7204,16.7397,78100.0
2011-08-25 10:40:00,25.99,26.04,25.89,25.9,68300.0,16.7397,16.7719,16.6753,16.6817,68300.0
2011-08-25 10:50:00,25.91,26.0,25.88,25.94,82000.0,16.6882,16.7461,16.6689,16.7075,82000.0
2011-08-25 11:00:00,25.95,26.02,25.93,25.95,64600.0,16.7139,16.759,16.7011,16.7139,64600.0
2011-08-25 11:10:00,25.94,26.11,25.93,26.07,53800.0,16.7075,16.817,16.7011,16.7912,53800.0
2011-08-25 11:20:00,26.07,26.13,26.06,26.07,29800.0,16.7912,16.8299,16.7848,16.7912,29800.0
2011-08-25 11:30:00,26.07,26.11,26.02,26.03,33200.0,16.7912,16.817,16.759,16.7655,33200.0
2011-08-25 11:40:00,26.04,26.06,25.99,26.04,30000.0,16.7719,16.7848,16.7397,16.7719,30000.0
2011-08-25 11:50:00,26.03,26.08,26.02,26.06,19500.0,16.7655,16.7977,16.759,16.7848,19500.0
2011-08-25 12:00:00,26.07,26.11,26.03,26.03,43200.0,16.7912,16.817,16.7655,16.7655,43200.0
2011-08-25 12:10:00,26.03,26.05,26.0,26.0,28200.0,16.7655,16.7784,16.7461,16.7461,28200.0
2011-08-25 12:20:00,25.99,26.0,25.96,26.0,20100.0,16.7397,16.7461,16.7204,16.7461,20100.0
2011-08-25 12:30:00,25.99,25.99,25.91,25.95,26300.0,16.7397,16.7397,16.6882,16.7139,26300.0
2011-08-25 12:40:00,25.95,25.96,25.88,25.91,32800.0,16.7139,16.7204,16.6689,16.6882,32800.0
2011-08-25 12:50:00,25.9,25.94,25.87,25.94,39800.0,16.6817,16.7075,16.6624,16.7075,39800.0
2011-08-25 13:00:00,25.93,25.98,25.91,25.91,38300.0,16.7011,16.7333,16.6882,16.6882,38300.0
2011-08-25 13:10:00,25.92,25.96,25.91,25.95,20600.0,16.6946,16.7204,16.6882,16.7139,20600.0
2011-08-25 13:20:00,25.95,26.05,25.95,26.03,30300.0,16.7139,16.7784,16.7139,16.7655,30300.0
2011-08-25 13:30:00,26.04,26.05,25.97,26.04,55200.0,16.7719,16.7784,16.7268,16.7719,55200.0
2011-08-25 13:40:00,26.04,26.06,25.96,25.98,42600.0,16.7719,16.7848,16.7204,16.7333,42600.0
2011-08-25 13:50:00,25.99,26.07,25.98,26.06,35800.0,16.7397,16.7912,16.7333,16.7848,35800.0
2011-08-25 14:00:00,26.06,26.07,25.97,25.99,85500.0,16.7848,16.7912,16.7268,16.7397,85500.0
2011-08-25 14:10:00,25.99,26.06,25.98,26.06,43600.0,16.7397,16.7848,16.7333,16.7848,43600.0
2011-08-25 14:20:00,26.07,26.07,25.95,25.99,39800.0,16.7912,16.7912,16.7139,16.7397,39800.0
2011-08-25 14:30:00,25.99,26.07,25.98,26.04,32600.0,16.7397,16.7912,16.7333,16.7719,32600.0
2011-08-25 14:40:00,26.04,26.04,25.98,25.98,35300.0,16.7719,16.7719,16.7333,16.7333,35300.0
2011-08-25 14:50:00,25.99,26.01,25.92,25.92,52200.0,16.7397,16.7526,16.6946,16.6946,52200.0
2011-08-25 15:00:00,25.92,25.94,25.87,25.92,44200.0,16.6946,16.7075,16.6624,16.6946,44200.0
2011-08-25 15:10:00,25.92,26.02,25.89,26.02,56700.0,16.6946,16.759,16.6753,16.759,56700.0
2011-08-25 15:20:00,26.02,26.05,25.96,25.96,62800.0,16.759,16.7784,16.7204,16.7204,62800.0
2011-08-25 15:30:00,25.95,25.98,25.88,25.91,67600.0,16.7139,16.7333,16.6689,16.6882,67600.0
2011-08-25 15:40:00,25.92,25.93,25.83,25.92,151700.0,16.6946,16.7011,16.6367,16.6946,151700.0
2011-08-25 15:50:00,25.92,25.95,25.87,25.89,278600.0,16.6946,16.7139,16.6624,16.6753,278600.0
2011-08-26 09:30:00,25.84,25.89,25.75,25.75,40000.0,16.6431,16.6753,16.5851,16.5851,40000.0
2011-08-26 09:40:00,25.76,25.83,25.69,25.78,70000.0,16.5916,16.6367,16.5465,16.6044,70000.0
2011-08-26 09:50:00,25.78,25.87,25.71,25.86,82000.0,16.6044,16.6624,16.5594,16.656,82000.0
2011-08-26 10:00:00,25.87,25.87,25.5,25.58,179800.0,16.6624,16.6624,16.4241,16.4756,179800.0
2011-08-26 10:10:00,25.57,25.78,25.53,25.77,84400.0,16.4692,16.6044,16.4434,16.598,84400.0
2011-08-26 10:20:00,25.76,26.09,25.75,25.97,65600.0,16.5916,16.8041,16.5851,16.7268,65600.0
2011-08-26 10:30:00,25.97,25.99,25.83,25.91,44200.0,16.7268,16.7397,16.6367,16.6882,44200.0
2011-08-26 10:40:00,25.9,26.23,25.85,26.18,75000.0,16.6817,16.8943,16.6495,16.8621,75000.0
2011-08-26 10:50:00,26.17,26.22,25.98,25.98,58400.0,16.8556,16.8878,16.7333,16.7333,58400.0
2011-08-26 11:00:00,25.98,26.19,25.95,26.16,58000.0,16.7333,16.8685,16.7139,16.8492,58000.0
2011-08-26 11:10:00,26.18,26.32,26.15,26.21,56200.0,16.8621,16.9523,16.8428,16.8814,56200.0
2011-08-26 11:20:00,26.21,26.23,26.15,26.17,41800.0,16.8814,16.8943,16.8428,16.8556,41800.0
2011-08-26 11:30:00,26.18,26.3,26.18,26.26,64100.0,16.8621,16.9394,16.8621,16.9136,64100.0
2011-08-26 11:40:00,26.25,26.27,26.21,26.25,34900.0,16.9072,16.92,16.8814,16.9072,34900.0
2011-08-26 11:50:00,26.25,26.32,26.24,26.31,32400.0,16.9072,16.9523,16.9007,16.9458,32400.0
2011-08-26 12:00:00,26.3,26.44,26.3,26.44,57600.0,16.9394,17.0295,16.9394,17.0295,57600.0
2011-08-26 12:10:00,26.44,26.48,26.4,26.41,31700.0,17.0295,17.0553,17.0038,17.0102,31700.0
2011-08-26 12:20:00,26.41,26.48,26.39,26.48,26200.0,17.0102,17.0553,16.9973,17.0553,26200.0
2011-08-26 12:30:00,26.48,26.48,26.39,26.41,29100.0,17.0553,17.0553,16.9973,17.0102,29100.0
2011-08-26 12:40:00,26.42,26.44,26.32,26.32,41300.0,17.0167,17.0295,16.9523,16.9523,41300.0
2011-08-26 12:50:00,26.32,26.37,26.31,26.35,53800.0,16.9523,16.9845,16.9458,16.9716,53800.0
2011-08-26 13:00:00,26.36,26.39,26.32,26.37,32300.0,16.978,16.9973,16.9523,16.9845,32300.0
2011-08-26 13:10:00,26.37,26.44,26.36,26.39,15500.0,16.9845,17.0295,16.978,16.9973,15500.0
2011-08-26 13:20:00,26.38,26.43,26.36,26.4,44700.0,16.9909,17.0231,16.978,17.0038,44700.0
2011-08-26 13:30:00,26.4,26.43,26.38,26.4,26100.0,17.0038,17.0231,16.9909,17.0038,26100.0
2011-08-26 13:40:00,26.4,26.48,26.4,26.46,54600.0,17.0038,17.0553,17.0038,17.0424,54600.0
2011-08-26 13:50:00,26.46,26.5,26.42,26.48,39500.0,17.0424,17.0682,17.0167,17.0553,39500.0
2011-08-26 14:00:00,26.49,26.51,26.41,26.42,31300.0,17.0617,17.0746,17.0102,17.0167,31300.0
2011-08-26 14:10:00,26.43,26.43,26.38,26.43,22500.0,17.0231,17.0231,16.9909,17.0231,22500.0
2011-08-26 14:20:00,26.42,26.45,26.35,26.35,32900.0,17.0167,17.036,16.9716,16.9716,32900.0
2011-08-26 14:30:00,26.35,26.4,26.32,26.36,48300.0,16.9716,17.0038,16.9523,16.978,48300.0
2011-08-26 14:40:00,26.35,26.4,26.35,26.39,54500.0,16.9716,17.0038,16.9716,16.9973,54500.0
2011-08-26 14:50:00,26.39,26.4,26.35,26.36,33400.0,16.9973,17.0038,16.9716,16.978,33400.0
2011-08-26 15:00:00,26.37,26.37,26.27,26.29,82200.0,16.9845,16.9845,16.92,16.9329,82200.0
2011-08-26 15:10:00,26.28,26.3,26.19,26.22,52100.0,16.9265,16.9394,16.8685,16.8878,52100.0
2011-08-26 15:20:00,26.21,26.26,26.19,26.25,34500.0,16.8814,16.9136,16.8685,16.9072,34500.0
2011-08-26 15:30:00,26.25,26.33,26.23,26.31,62000.0,16.9072,16.9587,16.8943,16.9458,62000.0
2011-08-26 15:40:00,26.31,26.34,26.29,26.3,155400.0,16.9458,16.9651,16.9329,16.9394,155400.0
2011-08-26 15:50:00,26.3,26.35,26.22,26.23,712400.0,16.9394,16.9716,16.8878,16.8943,712400.0
2011-08-29 09:30:00,26.59,26.67,26.42,26.49,171800.0,17.1262,17.1777,17.0167,17.0617,171800.0
2011-08-29 09:40:00,26.49,26.53,26.41,26.43,225600.0,17.0617,17.0875,17.0102,17.0231,225600.0
2011-08-29 09:50:00,26.43,26.46,26.31,26.33,230800.0,17.0231,17.0424,16.9458,16.9587,230800.0
2011-08-29 10:00:00,26.33,26.34,26.24,26.24,243900.0,16.9587,16.9651,16.9007,16.9007,243900.0
2011-08-29 10:10:00,26.25,26.27,26.23,26.27,154600.0,16.9072,16.92,16.8943,16.92,154600.0
2011-08-29 10:20:00,26.26,26.29,26.24,26.24,157200.0,16.9136,16.9329,16.9007,16.9007,157200.0
2011-08-29 10:30:00,26.24,26.3,26.23,26.27,106500.0,16.9007,16.9394,16.8943,16.92,106500.0
2011-08-29 10:40:00,26.28,26.33,26.27,26.31,82400.0,16.9265,16.9587,16.92,16.9458,82400.0
2011-08-29 10:50:00,26.31,26.37,26.31,26.37,47600.0,16.9458,16.9845,16.9458,16.9845,47600.0
2011-08-29 11:00:00,26.36,26.38,26.26,26.27,84900.0,16.978,16.9909,16.9136,16.92,84900.0
2011-08-29 11:10:00,26.28,26.29,26.24,26.26,100400.0,16.9265,16.9329,16.9007,16.9136,100400.0
2011-08-29 11:20:00,26.27,26.28,26.25,26.26,55700.0,16.92,16.9265,16.9072,16.9136,55700.0
2011-08-29 11:30:00,26.26,26.3,26.24,26.29,89100.0,16.9136,16.9394,16.9007,16.9329,89100.0
2011-08-29 11:40:00,26.29,26.31,26.27,26.31,79600.0,16.9329,16.9458,16.92,16.9458,79600.0
2011-08-29 11:50:00,26.31,26.34,26.31,26.33,85900.0,16.9458,16.9651,16.9458,16.9587,85900.0
2011-08-29 12:00:00,26.34,26.36,26.33,26.35,77000.0,16.9651,16.978,16.9587,16.9716,77000.0
2011-08-29 12:10:00,26.35,26.36,26.33,26.35,42800.0,16.9716,16.978,16.9587,16.9716,42800.0
2011-08-29 12:20:00,26.34,26.36,26.33,26.34,68700.0,16.9651,16.978,16.9587,16.9651,68700.0
2011-08-29 12:30:00,26.35,26.36,26.34,26.35,118000.0,16.9716,16.978,16.9651,16.9716,118000.0
2011-08-29 12:40:00,26.35,26.36,26.33,26.34,101800.0,16.9716,16.978,16.9587,16.9651,101800.0
2011-08-29 12:50:00,26.34,26.35,26.33,26.35,42600.0,16.9651,16.9716,16.9587,16.9716,42600.0
2011-08-29 13:00:00,26.34,26.37,26.33,26.36,73700.0,16.9651,16.9845,16.9587,16.978,73700.0
2011-08-29 13:10:00,26.36,26.38,26.32,26.34,53800.0,16.978,16.9909,16.9523,16.9651,53800.0
2011-08-29 13:20:00,26.34,26.35,26.31,26.32,47900.0,16.9651,16.9716,16.9458,16.9523,47900.0
2011-08-29 13:30:00,26.32,26.32,26.3,26.32,32300.0,16.9523,16.9523,16.9394,16.9523,32300.0
2011-08-29 13:40:00,26.32,26.33,26.29,26.3,73800.0,16.9523,16.9587,16.9329,16.9394,73800.0
2011-08-29 13:50:00,26.29,26.32,26.29,26.32,41500.0,16.9329,16.9523,16.9329,16.9523,41500.0
2011-08-29 14:00:00,26.31,26.36,26.31,26.35,98900.0,16.9458,16.978,16.9458,16.9716,98900.0
2011-08-29 14:10:00,26.35,26.36,26.32,26.32,90000.0,16.9716,16.978,16.9523,16.9523,90000.0
2011-08-29 14:20:00,26.33,26.36,26.32,26.36,82000.0,16.9587,16.978,16.9523,16.978,82000.0
2011-08-29 14:30:00,26.36,26.36,26.34,26.35,129100.0,16.978,16.978,16.9651,16.9716,129100.0
2011-08-29 14:40:00,26.35,26.38,26.35,26.38,91400.0,16.9716,16.9909,16.9716,16.9909,91400.0
2011-08-29 14:50:00,26.38,26.4,26.37,26.39,86900.0,16.9909,17.0038,16.9845,16.9973,86900.0
2011-08-29 15:00:00,26.39,26.4,26.37,26.38,77000.0,16.9973,17.0038,16.9845,16.9909,77000.0
2011-08-29 15:10:00,26.38,26.4,26.37,26.39,161900.0,16.9909,17.0038,16.9845,16.9973,161900.0
2011-08-29 15:20:00,26.38,26.42,26.38,26.41,110400.0,16.9909,17.0167,16.9909,17.0102,110400.0
2011-08-29 15:30:00,26.41,26.41,26.38,26.41,202600.0,17.0102,17.0102,16.9909,17.0102,202600.0
2011-08-29 15:40:00,26.41,26.42,26.4,26.42,145800.0,17.0102,17.0167,17.0038,17.0167,145800.0
2011-08-29 15:50:00,26.42,26.47,26.42,26.47,400900.0,17.0167,17.0489,17.0167,17.0489,400900.0
2011-08-30 09:30:00,26.42,26.51,26.39,26.47,110400.0,17.0167,17.0746,16.9973,17.0489,110400.0
2011-08-30 09:40:00,26.47,26.54,26.45,26.53,50100.0,17.0489,17.094,17.036,17.0875,50100.0
2011-08-30 09:50:00,26.52,26.52,26.45,26.47,62500.0,17.0811,17.0811,17.036,17.0489,62500.0
2011-08-30 10:00:00,26.46,26.47,26.31,26.42,144000.0,17.0424,17.0489,16.9458,17.0167,144000.0
2011-08-30 10:10:00,26.41,26.47,26.37,26.39,58100.0,17.0102,17.0489,16.9845,16.9973,58100.0
2011-08-30 10:20:00,26.39,26.5,26.35,26.49,48500.0,16.9973,17.0682,16.9716,17.0617,48500.0
2011-08-30 10:30:00,26.5,26.57,26.47,26.57,53300.0,17.0682,17.1133,17.0489,17.1133,53300.0
2011-08-30 10:40:00,26.57,26.57,26.45,26.45,51100.0,17.1133,17.1133,17.036,17.036,51100.0
2011-08-30 10:50:00,26.46,26.56,26.44,26.53,40600.0,17.0424,17.1068,17.0295,17.0875,40600.0
2011-08-30 11:00:00,26.52,26.61,26.5,26.58,41700.0,17.0811,17.139,17.0682,17.1197,41700.0
2011-08-30 11:10:00,26.58,26.64,26.55,26.58,40100.0,17.1197,17.1584,17.1004,17.1197,40100.0
2011-08-30 11:20:00,26.59,26.73,26.57,26.7,51000.0,17.1262,17.2163,17.1133,17.197,51000.0
2011-08-30 11:30:00,26.7,26.81,26.67,26.8,48200.0,17.197,17.2679,17.1777,17.2614,48200.0
2011-08-30 11:40:00,26.8,26.84,26.79,26.8,26800.0,17.2614,17.2872,17.255,17.2614,26800.0
2011-08-30 11:50:00,26.79,26.84,26.78,26.8,31300.0,17.255,17.2872,17.2485,17.2614,31300.0
2011-08-30 12:00:00,26.81,26.83,26.73,26.73,31100.0,17.2679,17.2807,17.2163,17.2163,31100.0
2011-08-30 12:10:00,26.73,26.77,26.72,26.75,25600.0,17.2163,17.2421,17.2099,17.2292,25600.0
2011-08-30 12:20:00,26.75,26.77,26.73,26.73,22700.0,17.2292,17.2421,17.2163,17.2163,22700.0
2011-08-30 12:30:00,26.73,26.74,26.71,26.72,33700.0,17.2163,17.2228,17.2034,17.2099,33700.0
2011-08-30 12:40:00,26.73,26.73,26.61,26.66,44500.0,17.2163,17.2163,17.139,17.1712,44500.0
2011-08-30 12:50:00,26.66,26.67,26.62,26.65,25300.0,17.1712,17.1777,17.1455,17.1648,25300.0
2011-08-30 13:00:00,26.64,26.65,26.6,26.65,40400.0,17.1584,17.1648,17.1326,17.1648,40400.0
2011-08-30 13:10:00,26.65,26.7,26.64,26.69,35000.0,17.1648,17.197,17.1584,17.1906,35000.0
2011-08-30 13:20:00,26.7,26.76,26.7,26.72,35600.0,17.197,17.2356,17.197,17.2099,35600.0
2011-08-30 13:30:00,26.72,26.73,26.63,26.65,52900.0,17.2099,17.2163,17.1519,17.1648,52900.0
2011-08-30 13:40:00,26.65,26.77,26.65,26.74,47200.0,17.1648,17.2421,17.1648,17.2228,47200.0
2011-08-30 13:50:00,26.75,26.76,26.71,26.73,69700.0,17.2292,17.2356,17.2034,17.2163,69700.0
2011-08-30 14:00:00,26.73,26.8,26.7,26.76,105100.0,17.2163,17.2614,17.197,17.2356,105100.0
2011-08-30 14:10:00,26.76,26.84,26.73,26.82,57100.0,17.2356,17.2872,17.2163,17.2743,57100.0
2011-08-30 14:20:00,26.82,26.92,26.81,26.91,59500.0,17.2743,17.3387,17.2679,17.3323,59500.0
2011-08-30 14:30:00,26.91,26.93,26.86,26.89,77600.0,17.3323,17.3451,17.3001,17.3194,77600.0
2011-08-30 14:40:00,26.89,26.92,26.87,26.88,54100.0,17.3194,17.3387,17.3065,17.3129,54100.0
2011-08-30 14:50:00,26.89,26.93,26.83,26.93,84300.0,17.3194,17.3451,17.2807,17.3451,84300.0
2011-08-30 15:00:00,26.93,26.93,26.88,26.93,68400.0,17.3451,17.3451,17.3129,17.3451,68400.0
2011-08-30 15:10:00,26.92,26.92,26.86,26.89,44000.0,17.3387,17.3387,17.3001,17.3194,44000.0
2011-08-30 15:20:00,26.89,26.91,26.86,26.91,63400.0,17.3194,17.3323,17.3001,17.3323,63400.0
2011-08-30 15:30:00,26.92,26.97,26.91,26.96,90300.0,17.3387,17.3709,17.3323,17.3645,90300.0
2011-08-30 15:40:00,26.97,27.0,26.94,26.96,122800.0,17.3709,17.3902,17.3516,17.3645,122800.0
2011-08-30 15:50:00,26.97,26.98,26.83,26.83,272400.0,17.3709,17.3773,17.2807,17.2807,272400.0
2011-08-31 09:30:00,26.93,27.05,26.9,27.04,94600.0,17.3451,17.4224,17.3258,17.416,94600.0
2011-08-31 09:40:00,27.03,27.13,26.99,27.05,58600.0,17.4096,17.474,17.3838,17.4224,58600.0
2011-08-31 09:50:00,27.06,27.12,27.04,27.07,55800.0,17.4289,17.4675,17.416,17.4353,55800.0
2011-08-31 10:00:00,27.08,27.16,27.08,27.12,82600.0,17.4418,17.4933,17.4418,17.4675,82600.0
2011-08-31 10:10:00,27.11,27.27,27.08,27.24,52100.0,17.4611,17.5641,17.4418,17.5448,52100.0
2011-08-31 10:20:00,27.24,27.24,27.15,27.17,55000.0,17.5448,17.5448,17.4868,17.4997,55000.0
2011-08-31 10:30:00,27.16,27.22,27.14,27.2,38900.0,17.4933,17.5319,17.4804,17.519,38900.0
2011-08-31 10:40:00,27.21,27.23,27.17,27.18,37800.0,17.5255,17.5384,17.4997,17.5062,37800.0
2011-08-31 10:50:00,27.19,27.26,27.17,27.23,46900.0,17.5126,17.5577,17.4997,17.5384,46900.0
2011-08-31 11:00:00,27.23,27.25,27.17,27.21,59400.0,17.5384,17.5512,17.4997,17.5255,59400.0
2011-08-31 11:10:00,27.21,27.28,27.2,27.2,43600.0,17.5255,17.5706,17.519,17.519,43600.0
2011-08-31 11:20:00,27.2,27.22,27.14,27.2,52100.0,17.519,17.5319,17.4804,17.519,52100.0
2011-08-31 11:30:00,27.21,27.22,27.14,27.19,36100.0,17.5255,17.5319,17.4804,17.5126,36100.0
2011-08-31 11:40:00,27.2,27.23,27.13,27.13,37400.0,17.519,17.5384,17.474,17.474,37400.0
2011-08-31 11:50:00,27.14,27.14,27.07,27.07,21000.0,17.4804,17.4804,17.4353,17.4353,21000.0
2011-08-31 12:00:00,27.07,27.14,27.06,27.12,45600.0,17.4353,17.4804,17.4289,17.4675,45600.0
2011-08-31 12:10:00,27.13,27.19,27.13,27.15,33400.0,17.474,17.5126,17.474,17.4868,33400.0
2011-08-31 12:20:00,27.15,27.24,27.15,27.22,33900.0,17.4868,17.5448,17.4868,17.5319,33900.0
2011-08-31 12:30:00,27.21,27.28,27.21,27.25,28600.0,17.5255,17.5706,17.5255,17.5512,28600.0
2011-08-31 12:40:00,27.25,27.28,27.23,27.25,19500.0,17.5512,17.5706,17.5384,17.5512,19500.0
2011-08-31 12:50:00,27.25,27.3,27.24,27.3,17100.0,17.5512,17.5835,17.5448,17.5835,17100.0
2011-08-31 13:00:00,27.3,27.33,27.26,27.26,36800.0,17.5835,17.6028,17.5577,17.5577,36800.0
2011-08-31 13:10:00,27.26,27.3,27.24,27.25,29800.0,17.5577,17.5835,17.5448,17.5512,29800.0
2011-08-31 13:20:00,27.26,27.27,27.22,27.23,23400.0,17.5577,17.5641,17.5319,17.5384,23400.0
2011-08-31 13:30:00,27.23,27.27,27.22,27.25,27200.0,17.5384,17.5641,17.5319,17.5512,27200.0
2011-08-31 13:40:00,27.24,27.27,27.18,27.18,31500.0,17.5448,17.5641,17.5062,17.5062,31500.0
2011-08-31 13:50:00,27.17,27.18,27.12,27.13,41800.0,17.4997,17.5062,17.4675,17.474,41800.0
2011-08-31 14:00:00,27.14,27.16,27.08,27.1,29000.0,17.4804,17.4933,17.4418,17.4546,29000.0
2011-08-31 14:10:00,27.1,27.12,27.07,27.09,29600.0,17.4546,17.4675,17.4353,17.4482,29600.0
2011-08-31 14:20:00,27.08,27.14,27.08,27.12,25700.0,17.4418,17.4804,17.4418,17.4675,25700.0
2011-08-31 14:30:00,27.11,27.13,27.04,27.07,45800.0,17.4611,17.474,17.416,17.4353,45800.0
2011-08-31 14:40:00,27.07,27.07,26.99,27.06,51200.0,17.4353,17.4353,17.3838,17.4289,51200.0
2011-08-31 14:50:00,27.05,27.06,26.97,27.02,40300.0,17.4224,17.4289,17.3709,17.4031,40300.0
2011-08-31 15:00:00,27.01,27.1,27.0,27.08,47400.0,17.3967,17.4546,17.3902,17.4418,47400.0
2011-08-31 15:10:00,27.07,27.07,26.91,26.93,171200.0,17.4353,17.4353,17.3323,17.3451,171200.0
2011-08-31 15:20:00,26.93,27.01,26.92,27.01,106000.0,17.3451,17.3967,17.3387,17.3967,106000.0
2011-08-31 15:30:00,27.01,27.07,27.0,27.03,66200.0,17.3967,17.4353,17.3902,17.4096,66200.0
2011-08-31 15:40:00,27.03,27.13,27.03,27.13,175000.0,17.4096,17.474,17.4096,17.474,175000.0
2011-08-31 15:50:00,27.13,27.16,26.97,26.98,871600.0,17.474,17.4933,17.3709,17.3773,871600.0
2011-09-01 09:30:00,27.0,27.11,26.98,27.02,65400.0,17.3902,17.4611,17.3773,17.4031,65400.0
2011-09-01 09:40:00,27.03,27.06,27.02,27.05,55000.0,17.4096,17.4289,17.4031,17.4224,55000.0
2011-09-01 09:50:00,27.05,27.1,27.03,27.09,43200.0,17.4224,17.4546,17.4096,17.4482,43200.0
2011-09-01 10:00:00,27.09,27.3,27.06,27.18,377900.0,17.4482,17.5835,17.4289,17.5062,377900.0
2011-09-01 10:10:00,27.18,27.18,27.05,27.11,97300.0,17.5062,17.5062,17.4224,17.4611,97300.0
2011-09-01 10:20:00,27.12,27.13,27.02,27.02,95100.0,17.4675,17.474,17.4031,17.4031,95100.0
2011-09-01 10:30:00,27.05,27.05,26.91,26.98,61800.0,17.4224,17.4224,17.3323,17.3773,61800.0
2011-09-01 10:40:00,26.96,27.03,26.93,26.94,46600.0,17.3645,17.4096,17.3451,17.3516,46600.0
2011-09-01 10:50:00,26.94,27.0,26.89,26.89,41300.0,17.3516,17.3902,17.3194,17.3194,41300.0
2011-09-01 11:00:00,26.9,26.93,26.85,26.86,46100.0,17.3258,17.3451,17.2936,17.3001,46100.0
2011-09-01 11:10:00,26.86,26.91,26.79,26.91,58000.0,17.3001,17.3323,17.255,17.3323,58000.0
2011-09-01 11:20:00,26.91,26.95,26.88,26.92,56500.0,17.3323,17.358,17.3129,17.3387,56500.0
2011-09-01 11:30:00,26.92,26.96,26.91,26.95,49600.0,17.3387,17.3645,17.3323,17.358,49600.0
2011-09-01 11:40:00,26.95,26.95,26.88,26.93,26900.0,17.358,17.358,17.3129,17.3451,26900.0
2011-09-01 11:50:00,26.92,27.0,26.9,26.99,47300.0,17.3387,17.3902,17.3258,17.3838,47300.0
2011-09-01 12:00:00,26.99,27.0,26.94,26.97,46000.0,17.3838,17.3902,17.3516,17.3709,46000.0
2011-09-01 12:10:00,26.96,26.97,26.92,26.94,23700.0,17.3645,17.3709,17.3387,17.3516,23700.0
2011-09-01 12:20:00,26.94,26.96,26.91,26.94,60100.0,17.3516,17.3645,17.3323,17.3516,60100.0
2011-09-01 12:30:00,26.94,26.98,26.93,26.97,40700.0,17.3516,17.3773,17.3451,17.3709,40700.0
2011-09-01 12:40:00,26.97,26.98,26.94,26.95,29700.0,17.3709,17.3773,17.3516,17.358,29700.0
2011-09-01 12:50:00,26.94,26.96,26.89,26.89,30800.0,17.3516,17.3645,17.3194,17.3194,30800.0
2011-09-01 13:00:00,26.9,26.9,26.84,26.85,27900.0,17.3258,17.3258,17.2872,17.2936,27900.0
2011-09-01 13:10:00,26.85,26.88,26.84,26.85,25200.0,17.2936,17.3129,17.2872,17.2936,25200.0
2011-09-01 13:20:00,26.86,26.89,26.82,26.88,36700.0,17.3001,17.3194,17.2743,17.3129,36700.0
2011-09-01 13:30:00,26.88,26.88,26.81,26.82,42400.0,17.3129,17.3129,17.2679,17.2743,42400.0
2011-09-01 13:40:00,26.81,26.81,26.76,26.81,43600.0,17.2679,17.2679,17.2356,17.2679,43600.0
2011-09-01 13:50:00,26.8,26.8,26.74,26.76,48200.0,17.2614,17.2614,17.2228,17.2356,48200.0
2011-09-01 14:00:00,26.76,26.77,26.69,26.73,56000.0,17.2356,17.2421,17.1906,17.2163,56000.0
2011-09-01 14:10:00,26.73,26.77,26.71,26.74,45100.0,17.2163,17.2421,17.2034,17.2228,45100.0
2011-09-01 14:20:00,26.73,26.75,26.69,26.75,41800.0,17.2163,17.2292,17.1906,17.2292,41800.0
2011-09-01 14:30:00,26.75,26.82,26.75,26.82,49700.0,17.2292,17.2743,17.2292,17.2743,49700.0
2011-09-01 14:40:00,26.81,26.86,26.8,26.82,57800.0,17.2679,17.3001,17.2614,17.2743,57800.0
2011-09-01 14:50:00,26.82,26.82,26.78,26.81,66800.0,17.2743,17.2743,17.2485,17.2679,66800.0
2011-09-01 15:00:00,26.8,26.82,26.77,26.81,135700.0,17.2614,17.2743,17.2421,17.2679,135700.0
2011-09-01 15:10:00,26.8,26.82,26.78,26.81,73700.0,17.2614,17.2743,17.2485,17.2679,73700.0
2011-09-01 15:20:00,26.81,26.83,26.78,26.79,135300.0,17.2679,17.2807,17.2485,17.255,135300.0
2011-09-01 15:30:00,26.79,26.79,26.72,26.74,115700.0,17.255,17.255,17.2099,17.2228,115700.0
2011-09-01 15:40:00,26.74,26.78,26.72,26.77,135200.0,17.2228,17.2485,17.2099,17.2421,135200.0
2011-09-01 15:50:00,26.78,26.8,26.72,26.75,324700.0,17.2485,17.2614,17.2099,17.2292,324700.0
2011-09-02 09:30:00,26.41,26.48,26.12,26.13,115600.0,17.0102,17.0553,16.8234,16.8299,115600.0
2011-09-02 09:40:00,26.13,26.14,26.06,26.11,129800.0,16.8299,16.8363,16.7848,16.817,129800.0
2011-09-02 09:50:00,26.12,26.15,26.05,26.09,113400.0,16.8234,16.8428,16.7784,16.8041,113400.0
2011-09-02 10:00:00,26.09,26.23,26.08,26.21,59600.0,16.8041,16.8943,16.7977,16.8814,59600.0
2011-09-02 10:10:00,26.2,26.24,26.17,26.23,133100.0,16.875,16.9007,16.8556,16.8943,133100.0
2011-09-02 10:20:00,26.22,26.23,26.17,26.2,39200.0,16.8878,16.8943,16.8556,16.875,39200.0
2011-09-02 10:30:00,26.19,26.19,26.11,26.15,35700.0,16.8685,16.8685,16.817,16.8428,35700.0
2011-09-02 10:40:00,26.15,26.19,26.08,26.14,45700.0,16.8428,16.8685,16.7977,16.8363,45700.0
2011-09-02 10:50:00,26.14,26.14,26.1,26.13,101800.0,16.8363,16.8363,16.8106,16.8299,101800.0
2011-09-02 11:00:00,26.12,26.24,26.12,26.23,66600.0,16.8234,16.9007,16.8234,16.8943,66600.0
2011-09-02 11:10:00,26.23,26.32,26.23,26.3,32100.0,16.8943,16.9523,16.8943,16.9394,32100.0
2011-09-02 11:20:00,26.29,26.34,26.27,26.33,34300.0,16.9329,16.9651,16.92,16.9587,34300.0
2011-09-02 11:30:00,26.32,26.32,26.28,26.29,60200.0,16.9523,16.9523,16.9265,16.9329,60200.0
2011-09-02 11:40:00,26.29,26.31,26.23,26.25,125100.0,16.9329,16.9458,16.8943,16.9072,125100.0
2011-09-02 11:50:00,26.24,26.28,26.22,26.25,80800.0,16.9007,16.9265,16.8878,16.9072,80800.0
2011-09-02 12:00:00,26.26,26.33,26.26,26.3,23700.0,16.9136,16.9587,16.9136,16.9394,23700.0
2011-09-02 12:10:00,26.3,26.32,26.28,26.3,20200.0,16.9394,16.9523,16.9265,16.9394,20200.0
2011-09-02 12:20:00,26.3,26.31,26.26,26.28,13900.0,16.9394,16.9458,16.9136,16.9265,13900.0
2011-09-02 12:30:00,26.27,26.29,26.26,26.28,29300.0,16.92,16.9329,16.9136,16.9265,29300.0
2011-09-02 12:40:00,26.28,26.29,26.26,26.29,44600.0,16.9265,16.9329,16.9136,16.9329,44600.0
2011-09-02 12:50:00,26.29,26.29,26.26,26.27,25100.0,16.9329,16.9329,16.9136,16.92,25100.0
2011-09-02 13:00:00,26.27,26.28,26.22,26.23,46300.0,16.92,16.9265,16.8878,16.8943,46300.0
2011-09-02 13:10:00,26.22,26.24,26.2,26.21,34700.0,16.8878,16.9007,16.875,16.8814,34700.0
2011-09-02 13:20:00,26.21,26.22,26.2,26.21,23700.0,16.8814,16.8878,16.875,16.8814,23700.0
2011-09-02 13:30:00,26.2,26.23,26.2,26.21,72300.0,16.875,16.8943,16.875,16.8814,72300.0
2011-09-02 13:40:00,26.21,26.21,26.17,26.19,26700.0,16.8814,16.8814,16.8556,16.8685,26700.0
2011-09-02 13:50:00,26.18,26.21,26.15,26.17,32200.0,16.8621,16.8814,16.8428,16.8556,32200.0
2011-09-02 14:00:00,26.17,26.17,26.14,26.14,59100.0,16.8556,16.8556,16.8363,16.8363,59100.0
2011-09-02 14:10:00,26.14,26.16,26.06,26.09,131800.0,16.8363,16.8492,16.7848,16.8041,131800.0
2011-09-02 14:20:00,26.09,26.11,26.06,26.1,41800.0,16.8041,16.817,16.7848,16.8106,41800.0
2011-09-02 14:30:00,26.09,26.1,26.0,26.04,71200.0,16.8041,16.8106,16.7461,16.7719,71200.0
2011-09-02 14:40:00,26.05,26.07,26.01,26.01,46300.0,16.7784,16.7912,16.7526,16.7526,46300.0
2011-09-02 14:50:00,26.0,26.05,26.0,26.02,54500.0,16.7461,16.7784,16.7461,16.759,54500.0
2011-09-02 15:00:00,26.02,26.05,26.0,26.03,52100.0,16.759,16.7784,16.7461,16.7655,52100.0
2011-09-02 15:10:00,26.03,26.03,26.0,26.02,51500.0,16.7655,16.7655,16.7461,16.759,51500.0
2011-09-02 15:20:00,26.02,26.07,26.02,26.06,69100.0,16.759,16.7912,16.759,16.7848,69100.0
2011-09-02 15:30:00,26.05,26.12,26.04,26.12,101700.0,16.7784,16.8234,16.7719,16.8234,101700.0
2011-09-02 15:40:00,26.11,26.15,26.06,26.08,64900.0,16.817,16.8428,16.7848,16.7977,64900.0
2011-09-02 15:50:00,26.08,26.13,26.06,26.06,389400.0,16.7977,16.8299,16.7848,16.7848,389400.0
2011-09-06 09:30:00,25.42,25.46,25.28,25.42,127500.0,16.3726,16.3983,16.2824,16.3726,127500.0
2011-09-06 09:40:00,25.41,25.41,25.32,25.33,58000.0,16.3661,16.3661,16.3082,16.3146,58000.0
2011-09-06 09:50:00,25.33,25.38,25.27,25.37,55000.0,16.3146,16.3468,16.276,16.3404,55000.0
2011-09-06 10:00:00,25.37,25.48,25.37,25.44,102400.0,16.3404,16.4112,16.3404,16.3855,102400.0
2011-09-06 10:10:00,25.45,25.45,25.34,25.36,55300.0,16.3919,16.3919,16.3211,16.3339,55300.0
2011-09-06 10:20:00,25.37,25.39,25.31,25.33,53400.0,16.3404,16.3533,16.3017,16.3146,53400.0
2011-09-06 10:30:00,25.32,25.34,25.26,25.27,70800.0,16.3082,16.3211,16.2695,16.276,70800.0
2011-09-06 10:40:00,25.28,25.32,25.25,25.27,41100.0,16.2824,16.3082,16.2631,16.276,41100.0
2011-09-06 10:50:00,25.28,25.42,25.26,25.42,59500.0,16.2824,16.3726,16.2695,16.3726,59500.0
2011-09-06 11:00:00,25.42,25.42,25.33,25.37,47300.0,16.3726,16.3726,16.3146,16.3404,47300.0
2011-09-06 11:10:00,25.38,25.48,25.33,25.44,53200.0,16.3468,16.4112,16.3146,16.3855,53200.0
2011-09-06 11:20:00,25.43,25.46,25.41,25.45,35100.0,16.379,16.3983,16.3661,16.3919,35100.0
2011-09-06 11:30:00,25.45,25.49,25.42,25.42,49300.0,16.3919,16.4177,16.3726,16.3726,49300.0
2011-09-06 11:40:00,25.41,25.42,25.33,25.34,39600.0,16.3661,16.3726,16.3146,16.3211,39600.0
2011-09-06 11:50:00,25.35,25.46,25.35,25.44,36000.0,16.3275,16.3983,16.3275,16.3855,36000.0
2011-09-06 12:00:00,25.44,25.55,25.43,25.47,56600.0,16.3855,16.4563,16.379,16.4048,56600.0
2011-09-06 12:10:00,25.48,25.53,25.46,25.5,36000.0,16.4112,16.4434,16.3983,16.4241,36000.0
2011-09-06 12:20:00,25.5,25.55,25.5,25.52,26600.0,16.4241,16.4563,16.4241,16.437,26600.0
2011-09-06 12:30:00,25.51,25.51,25.45,25.47,28400.0,16.4305,16.4305,16.3919,16.4048,28400.0
2011-09-06 12:40:00,25.46,25.48,25.44,25.45,30600.0,16.3983,16.4112,16.3855,16.3919,30600.0
2011-09-06 12:50:00,25.46,25.47,25.43,25.47,14100.0,16.3983,16.4048,16.379,16.4048,14100.0
2011-09-06 13:00:00,25.47,25.51,25.45,25.5,24800.0,16.4048,16.4305,16.3919,16.4241,24800.0
2011-09-06 13:10:00,25.51,25.57,25.51,25.55,27100.0,16.4305,16.4692,16.4305,16.4563,27100.0
2011-09-06 13:20:00,25.55,25.6,25.52,25.52,41900.0,16.4563,16.4885,16.437,16.437,41900.0
2011-09-06 13:30:00,25.52,25.55,25.46,25.53,39800.0,16.437,16.4563,16.3983,16.4434,39800.0
2011-09-06 13:40:00,25.55,25.63,25.53,25.63,30900.0,16.4563,16.5078,16.4434,16.5078,30900.0
2011-09-06 13:50:00,25.63,25.65,25.61,25.61,24800.0,16.5078,16.5207,16.495,16.495,24800.0
2011-09-06 14:00:00,25.61,25.66,25.58,25.65,39500.0,16.495,16.5272,16.4756,16.5207,39500.0
2011-09-06 14:10:00,25.65,25.73,25.64,25.72,32700.0,16.5207,16.5722,16.5143,16.5658,32700.0
2011-09-06 14:20:00,25.73,25.75,25.71,25.72,39500.0,16.5722,16.5851,16.5594,16.5658,39500.0
2011-09-06 14:30:00,25.71,25.71,25.66,25.67,30000.0,16.5594,16.5594,16.5272,16.5336,30000.0
2011-09-06 14:40:00,25.67,25.67,25.62,25.62,29500.0,16.5336,16.5336,16.5014,16.5014,29500.0
2011-09-06 14:50:00,25.62,25.64,25.57,25.58,26900.0,16.5014,16.5143,16.4692,16.4756,26900.0
2011-09-06 15:00:00,25.57,25.59,25.49,25.5,51300.0,16.4692,16.4821,16.4177,16.4241,51300.0
2011-09-06 15:10:00,25.51,25.53,25.48,25.5,58100.0,16.4305,16.4434,16.4112,16.4241,58100.0
2011-09-06 15:20:00,25.5,25.59,25.5,25.54,45800.0,16.4241,16.4821,16.4241,16.4499,45800.0
2011-09-06 15:30:00,25.54,25.61,25.49,25.61,119800.0,16.4499,16.495,16.4177,16.495,119800.0
2011-09-06 15:40:00,25.61,25.7,25.6,25.67,114800.0,16.495,16.5529,16.4885,16.5336,114800.0
2011-09-06 15:50:00,25.68,25.81,25.68,25.76,352600.0,16.54,16.6238,16.54,16.5916,352600.0
2011-09-07 09:30:00,26.19,26.24,26.03,26.12,93400.0,16.8685,16.9007,16.7655,16.8234,93400.0
2011-09-07 09:40:00,26.12,26.24,26.1,26.2,69900.0,16.8234,16.9007,16.8106,16.875,69900.0
2011-09-07 09:50:00,26.21,26.26,26.18,26.25,63700.0,16.8814,16.9136,16.8621,16.9072,63700.0
2011-09-07 10:00:00,26.26,26.36,26.26,26.35,79300.0,16.9136,16.978,16.9136,16.9716,79300.0
2011-09-07 10:10:00,26.36,26.38,26.31,26.34,112400.0,16.978,16.9909,16.9458,16.9651,112400.0
2011-09-07 10:20:00,26.34,26.38,26.3,26.3,43000.0,16.9651,16.9909,16.9394,16.9394,43000.0
2011-09-07 10:30:00,26.29,26.33,26.27,26.31,46100.0,16.9329,16.9587,16.92,16.9458,46100.0
2011-09-07 10:40:00,26.31,26.34,26.28,26.28,36500.0,16.9458,16.9651,16.9265,16.9265,36500.0
2011-09-07 10:50:00,26.28,26.39,26.26,26.36,102000.0,16.9265,16.9973,16.9136,16.978,102000.0
2011-09-07 11:00:00,26.35,26.41,26.33,26.38,31700.0,16.9716,17.0102,16.9587,16.9909,31700.0
2011-09-07 11:10:00,26.38,26.47,26.38,26.46,98100.0,16.9909,17.0489,16.9909,17.0424,98100.0
2011-09-07 11:20:00,26.46,26.49,26.44,26.48,32800.0,17.0424,17.0617,17.0295,17.0553,32800.0
2011-09-07 11:30:00,26.48,26.49,26.45,26.46,28600.0,17.0553,17.0617,17.036,17.0424,28600.0
2011-09-07 11:40:00,26.47,26.49,26.45,26.48,46600.0,17.0489,17.0617,17.036,17.0553,46600.0
2011-09-07 11:50:00,26.49,26.53,26.48,26.53,42300.0,17.0617,17.0875,17.0553,17.0875,42300.0
2011-09-07 12:00:00,26.52,26.53,26.47,26.47,28500.0,17.0811,17.0875,17.0489,17.0489,28500.0
2011-09-07 12:10:00,26.48,26.54,26.47,26.54,34700.0,17.0553,17.094,17.0489,17.094,34700.0
2011-09-07 12:20:00,26.53,26.57,26.52,26.57,58000.0,17.0875,17.1133,17.0811,17.1133,58000.0
2011-09-07 12:30:00,26.57,26.64,26.56,26.63,47200.0,17.1133,17.1584,17.1068,17.1519,47200.0
2011-09-07 12:40:00,26.62,26.64,26.6,26.6,24300.0,17.1455,17.1584,17.1326,17.1326,24300.0
2011-09-07 12:50:00,26.6,26.61,26.6,26.61,25600.0,17.1326,17.139,17.1326,17.139,25600.0
2011-09-07 13:00:00,26.6,26.64,26.59,26.61,34200.0,17.1326,17.1584,17.1262,17.139,34200.0
2011-09-07 13:10:00,26.61,26.63,26.6,26.62,25400.0,17.139,17.1519,17.1326,17.1455,25400.0
2011-09-07 13:20:00,26.61,26.63,26.6,26.61,32100.0,17.139,17.1519,17.1326,17.139,32100.0
2011-09-07 13:30:00,26.61,26.61,26.6,26.61,48400.0,17.139,17.139,17.1326,17.139,48400.0
2011-09-07 13:40:00,26.6,26.61,26.55,26.55,44900.0,17.1326,17.139,17.1004,17.1004,44900.0
2011-09-07 13:50:00,26.55,26.6,26.55,26.59,61900.0,17.1004,17.1326,17.1004,17.1262,61900.0
2011-09-07 14:00:00,26.59,26.68,26.57,26.68,56100.0,17.1262,17.1841,17.1133,17.1841,56100.0
2011-09-07 14:10:00,26.68,26.7,26.66,26.69,34500.0,17.1841,17.197,17.1712,17.1906,34500.0
2011-09-07 14:20:00,26.69,26.71,26.65,26.71,29100.0,17.1906,17.2034,17.1648,17.2034,29100.0
2011-09-07 14:30:00,26.71,26.73,26.7,26.72,37200.0,17.2034,17.2163,17.197,17.2099,37200.0
2011-09-07 14:40:00,26.72,26.76,26.71,26.75,41800.0,17.2099,17.2356,17.2034,17.2292,41800.0
2011-09-07 14:50:00,26.74,26.75,26.72,26.73,39500.0,17.2228,17.2292,17.2099,17.2163,39500.0
2011-09-07 15:00:00,26.73,26.74,26.72,26.72,56500.0,17.2163,17.2228,17.2099,17.2099,56500.0
2011-09-07 15:10:00,26.73,26.75,26.71,26.74,69300.0,17.2163,17.2292,17.2034,17.2228,69300.0
2011-09-07 15:20:00,26.74,26.78,26.74,26.78,90500.0,17.2228,17.2485,17.2228,17.2485,90500.0
2011-09-07 15:30:00,26.78,26.78,26.76,26.78,100800.0,17.2485,17.2485,17.2356,17.2485,100800.0
2011-09-07 15:40:00,26.78,26.82,26.77,26.8,200600.0,17.2485,17.2743,17.2421,17.2614,200600.0
2011-09-07 15:50:00,26.81,26.86,26.77,26.85,485800.0,17.2679,17.3001,17.2421,17.2936,485800.0
2011-09-08 09:30:00,26.67,26.68,26.44,26.65,74100.0,17.1777,17.1841,17.0295,17.1648,74100.0
2011-09-08 09:40:00,26.64,26.7,26.6,26.63,77400.0,17.1584,17.197,17.1326,17.1519,77400.0
2011-09-08 09:50:00,26.63,26.69,26.59,26.61,108200.0,17.1519,17.1906,17.1262,17.139,108200.0
2011-09-08 10:00:00,26.62,26.63,26.54,26.63,62900.0,17.1455,17.1519,17.094,17.1519,62900.0
2011-09-08 10:10:00,26.62,26.68,26.59,26.68,46700.0,17.1455,17.1841,17.1262,17.1841,46700.0
2011-09-08 10:20:00,26.67,26.72,26.66,26.69,46900.0,17.1777,17.2099,17.1712,17.1906,46900.0
2011-09-08 10:30:00,26.68,26.77,26.68,26.75,39900.0,17.1841,17.2421,17.1841,17.2292,39900.0
2011-09-08 10:40:00,26.75,26.8,26.75,26.75,25800.0,17.2292,17.2614,17.2292,17.2292,25800.0
2011-09-08 10:50:00,26.75,26.83,26.75,26.82,37300.0,17.2292,17.2807,17.2292,17.2743,37300.0
2011-09-08 11:00:00,26.82,26.86,26.81,26.83,39700.0,17.2743,17.3001,17.2679,17.2807,39700.0
2011-09-08 11:10:00,26.83,26.84,26.79,26.8,52500.0,17.2807,17.2872,17.255,17.2614,52500.0
2011-09-08 11:20:00,26.8,26.82,26.79,26.8,55400.0,17.2614,17.2743,17.255,17.2614,55400.0
2011-09-08 11:30:00,26.79,26.89,26.78,26.89,41400.0,17.255,17.3194,17.2485,17.3194,41400.0
2011-09-08 11:40:00,26.88,26.9,26.8,26.8,56500.0,17.3129,17.3258,17.2614,17.2614,56500.0
2011-09-08 11:50:00,26.8,26.84,26.72,26.75,48300.0,17.2614,17.2872,17.2099,17.2292,48300.0
2011-09-08 12:00:00,26.75,26.76,26.72,26.74,42200.0,17.2292,17.2356,17.2099,17.2228,42200.0
2011-09-08 12:10:00,26.73,26.77,26.73,26.75,21300.0,17.2163,17.2421,17.2163,17.2292,21300.0
2011-09-08 12:20:00,26.75,26.79,26.71,26.72,27500.0,17.2292,17.255,17.2034,17.2099,27500.0
2011-09-08 12:30:00,26.72,26.72,26.65,26.67,39600.0,17.2099,17.2099,17.1648,17.1777,39600.0
2011-09-08 12:40:00,26.66,26.71,26.65,26.7,51300.0,17.1712,17.2034,17.1648,17.197,51300.0
2011-09-08 12:50:00,26.71,26.8,26.7,26.78,26900.0,17.2034,17.2614,17.197,17.2485,26900.0
2011-09-08 13:00:00,26.78,26.84,26.76,26.83,62200.0,17.2485,17.2872,17.2356,17.2807,62200.0
2011-09-08 13:10:00,26.83,26.84,26.75,26.8,39400.0,17.2807,17.2872,17.2292,17.2614,39400.0
2011-09-08 13:20:00,26.8,26.8,26.76,26.76,38200.0,17.2614,17.2614,17.2356,17.2356,38200.0
2011-09-08 13:30:00,26.77,26.83,26.67,26.71,92400.0,17.2421,17.2807,17.1777,17.2034,92400.0
2011-09-08 13:40:00,26.71,26.71,26.59,26.61,151700.0,17.2034,17.2034,17.1262,17.139,151700.0
2011-09-08 13:50:00,26.61,26.69,26.56,26.66,63700.0,17.139,17.1906,17.1068,17.1712,63700.0
2011-09-08 14:00:00,26.66,26.72,26.61,26.72,101600.0,17.1712,17.2099,17.139,17.2099,101600.0
2011-09-08 14:10:00,26.71,26.74,26.69,26.7,47000.0,17.2034,17.2228,17.1906,17.197,47000.0
2011-09-08 14:20:00,26.7,26.7,26.58,26.63,49000.0,17.197,17.197,17.1197,17.1519,49000.0
2011-09-08 14:30:00,26.63,26.69,26.6,26.67,50000.0,17.1519,17.1906,17.1326,17.1777,50000.0
2011-09-08 14:40:00,26.67,26.7,26.63,26.63,38200.0,17.1777,17.197,17.1519,17.1519,38200.0
2011-09-08 14:50:00,26.63,26.7,26.63,26.7,105100.0,17.1519,17.197,17.1519,17.197,105100.0
2011-09-08 15:00:00,26.7,26.7,26.59,26.63,75600.0,17.197,17.197,17.1262,17.1519,75600.0
2011-09-08 15:10:00,26.63,26.63,26.56,26.59,70200.0,17.1519,17.1519,17.1068,17.1262,70200.0
2011-09-08 15:20:00,26.6,26.73,26.59,26.73,109100.0,17.1326,17.2163,17.1262,17.2163,109100.0
2011-09-08 15:30:00,26.73,26.74,26.69,26.72,135900.0,17.2163,17.2228,17.1906,17.2099,135900.0
2011-09-08 15:40:00,26.71,26.76,26.68,26.7,123600.0,17.2034,17.2356,17.1841,17.197,123600.0
2011-09-08 15:50:00,26.7,26.7,26.62,26.64,287800.0,17.197,17.197,17.1455,17.1584,287800.0
2011-09-09 09:30:00,26.51,26.56,26.21,26.27,88100.0,17.0746,17.1068,16.8814,16.92,88100.0
2011-09-09 09:40:00,26.27,26.27,26.13,26.27,81900.0,16.92,16.92,16.8299,16.92,81900.0
2011-09-09 09:50:00,26.27,26.32,26.19,26.21,92200.0,16.92,16.9523,16.8685,16.8814,92200.0
2011-09-09 10:00:00,26.21,26.34,26.21,26.27,58600.0,16.8814,16.9651,16.8814,16.92,58600.0
2011-09-09 10:10:00,26.28,26.28,26.17,26.23,33400.0,16.9265,16.9265,16.8556,16.8943,33400.0
2011-09-09 10:20:00,26.22,26.3,26.21,26.3,67000.0,16.8878,16.9394,16.8814,16.9394,67000.0
2011-09-09 10:30:00,26.3,26.31,26.17,26.25,52400.0,16.9394,16.9458,16.8556,16.9072,52400.0
2011-09-09 10:40:00,26.25,26.29,26.24,26.29,35300.0,16.9072,16.9329,16.9007,16.9329,35300.0
2011-09-09 10:50:00,26.29,26.32,26.18,26.19,48800.0,16.9329,16.9523,16.8621,16.8685,48800.0
2011-09-09 11:00:00,26.18,26.23,26.17,26.22,44800.0,16.8621,16.8943,16.8556,16.8878,44800.0
2011-09-09 11:10:00,26.22,26.28,26.1,26.12,77000.0,16.8878,16.9265,16.8106,16.8234,77000.0
2011-09-09 11:20:00,26.12,26.12,25.96,25.97,69300.0,16.8234,16.8234,16.7204,16.7268,69300.0
2011-09-09 11:30:00,25.97,26.04,25.96,25.99,37200.0,16.7268,16.7719,16.7204,16.7397,37200.0
2011-09-09 11:40:00,25.99,26.0,25.84,25.85,54900.0,16.7397,16.7461,16.6431,16.6495,54900.0
2011-09-09 11:50:00,25.85,25.89,25.79,25.85,57500.0,16.6495,16.6753,16.6109,16.6495,57500.0
2011-09-09 12:00:00,25.86,25.91,25.83,25.87,82100.0,16.656,16.6882,16.6367,16.6624,82100.0
2011-09-09 12:10:00,25.88,25.88,25.83,25.86,43200.0,16.6689,16.6689,16.6367,16.656,43200.0
2011-09-09 12:20:00,25.86,25.93,25.85,25.88,36300.0,16.656,16.7011,16.6495,16.6689,36300.0
2011-09-09 12:30:00,25.88,25.89,25.78,25.83,71000.0,16.6689,16.6753,16.6044,16.6367,71000.0
2011-09-09 12:40:00,25.83,25.84,25.8,25.84,46400.0,16.6367,16.6431,16.6173,16.6431,46400.0
2011-09-09 12:50:00,25.83,25.95,25.81,25.94,76000.0,16.6367,16.7139,16.6238,16.7075,76000.0
2011-09-09 13:00:00,25.94,25.97,25.86,25.95,51000.0,16.7075,16.7268,16.656,16.7139,51000.0
2011-09-09 13:10:00,25.95,26.05,25.93,25.99,35500.0,16.7139,16.7784,16.7011,16.7397,35500.0
2011-09-09 13:20:00,25.98,25.99,25.91,25.93,31600.0,16.7333,16.7397,16.6882,16.7011,31600.0
2011-09-09 13:30:00,25.93,25.93,25.87,25.92,60700.0,16.7011,16.7011,16.6624,16.6946,60700.0
2011-09-09 13:40:00,25.92,25.95,25.86,25.86,125600.0,16.6946,16.7139,16.656,16.656,125600.0
2011-09-09 13:50:00,25.85,25.89,25.84,25.87,39800.0,16.6495,16.6753,16.6431,16.6624,39800.0
2011-09-09 14:00:00,25.88,25.95,25.86,25.86,64800.0,16.6689,16.7139,16.656,16.656,64800.0
2011-09-09 14:10:00,25.93,25.94,25.84,25.86,51900.0,16.7011,16.7075,16.6431,16.656,51900.0
2011-09-09 14:20:00,25.85,25.9,25.82,25.82,37900.0,16.6495,16.6817,16.6302,16.6302,37900.0
2011-09-09 14:30:00,25.82,25.83,25.77,25.8,61100.0,16.6302,16.6367,16.598,16.6173,61100.0
2011-09-09 14:40:00,25.8,25.9,25.8,25.82,59200.0,16.6173,16.6817,16.6173,16.6302,59200.0
2011-09-09 14:50:00,25.81,25.82,25.77,25.78,128600.0,16.6238,16.6302,16.598,16.6044,128600.0
2011-09-09 15:00:00,25.78,25.84,25.75,25.84,132700.0,16.6044,16.6431,16.5851,16.6431,132700.0
2011-09-09 15:10:00,25.84,25.86,25.78,25.85,97700.0,16.6431,16.656,16.6044,16.6495,97700.0
2011-09-09 15:20:00,25.84,25.86,25.8,25.8,71500.0,16.6431,16.656,16.6173,16.6173,71500.0
2011-09-09 15:30:00,25.8,25.94,25.8,25.94,77200.0,16.6173,16.7075,16.6173,16.7075,77200.0
2011-09-09 15:40:00,25.94,25.97,25.9,25.94,334200.0,16.7075,16.7268,16.6817,16.7075,334200.0
2011-09-09 15:50:00,25.93,25.99,25.92,25.92,572500.0,16.7011,16.7397,16.6946,16.6946,572500.0
2011-09-12 09:30:00,25.65,25.79,25.6,25.6,80300.0,16.5207,16.6109,16.4885,16.4885,80300.0
2011-09-12 09:40:00,25.61,25.65,25.5,25.6,70800.0,16.495,16.5207,16.4241,16.4885,70800.0
2011-09-12 09:50:00,25.6,25.8,25.58,25.76,88900.0,16.4885,16.6173,16.4756,16.5916,88900.0
2011-09-12 10:00:00,25.76,25.89,25.73,25.87,88400.0,16.5916,16.6753,16.5722,16.6624,88400.0
2011-09-12 10:10:00,25.86,25.88,25.74,25.77,63500.0,16.656,16.6689,16.5787,16.598,63500.0
2011-09-12 10:20:00,25.78,25.86,25.74,25.74,69600.0,16.6044,16.656,16.5787,16.5787,69600.0
2011-09-12 10:30:00,25.74,25.8,25.74,25.79,90900.0,16.5787,16.6173,16.5787,16.6109,90900.0
2011-09-12 10:40:00,25.79,25.81,25.66,25.68,66100.0,16.6109,16.6238,16.5272,16.54,66100.0
2011-09-12 10:50:00,25.67,25.81,25.65,25.65,98700.0,16.5336,16.6238,16.5207,16.5207,98700.0
2011-09-12 11:00:00,25.65,25.7,25.65,25.7,72700.0,16.5207,16.5529,16.5207,16.5529,72700.0
2011-09-12 11:10:00,25.71,25.82,25.68,25.82,77200.0,16.5594,16.6302,16.54,16.6302,77200.0
2011-09-12 11:20:00,25.82,25.9,25.8,25.89,32900.0,16.6302,16.6817,16.6173,16.6753,32900.0
2011-09-12 11:30:00,25.89,25.96,25.86,25.93,38300.0,16.6753,16.7204,16.656,16.7011,38300.0
2011-09-12 11:40:00,25.94,25.96,25.92,25.93,31800.0,16.7075,16.7204,16.6946,16.7011,31800.0
2011-09-12 11:50:00,25.93,25.93,25.91,25.93,88400.0,16.7011,16.7011,16.6882,16.7011,88400.0
2011-09-12 12:00:00,25.92,25.96,25.89,25.91,60200.0,16.6946,16.7204,16.6753,16.6882,60200.0
2011-09-12 12:10:00,25.92,25.93,25.86,25.86,63300.0,16.6946,16.7011,16.656,16.656,63300.0
2011-09-12 12:20:00,25.86,25.95,25.85,25.95,54200.0,16.656,16.7139,16.6495,16.7139,54200.0
2011-09-12 12:30:00,25.95,25.96,25.86,25.86,43700.0,16.7139,16.7204,16.656,16.656,43700.0
2011-09-12 12:40:00,25.86,25.87,25.81,25.81,70200.0,16.656,16.6624,16.6238,16.6238,70200.0
2011-09-12 12:50:00,25.8,25.9,25.8,25.9,56100.0,16.6173,16.6817,16.6173,16.6817,56100.0
2011-09-12 13:00:00,25.9,25.95,25.88,25.88,48200.0,16.6817,16.7139,16.6689,16.6689,48200.0
2011-09-12 13:10:00,25.89,25.92,25.86,25.88,42900.0,16.6753,16.6946,16.656,16.6689,42900.0
2011-09-12 13:20:00,25.88,25.9,25.86,25.87,78800.0,16.6689,16.6817,16.656,16.6624,78800.0
2011-09-12 13:30:00,25.87,25.88,25.77,25.79,70500.0,16.6624,16.6689,16.598,16.6109,70500.0
2011-09-12 13:40:00,25.78,25.8,25.75,25.79,50800.0,16.6044,16.6173,16.5851,16.6109,50800.0
2011-09-12 13:50:00,25.79,25.86,25.79,25.84,35800.0,16.6109,16.656,16.6109,16.6431,35800.0
2011-09-12 14:00:00,25.84,25.84,25.73,25.75,60200.0,16.6431,16.6431,16.5722,16.5851,60200.0
2011-09-12 14:10:00,25.75,25.78,25.69,25.73,58300.0,16.5851,16.6044,16.5465,16.5722,58300.0
2011-09-12 14:20:00,25.74,25.83,25.73,25.8,80500.0,16.5787,16.6367,16.5722,16.6173,80500.0
2011-09-12 14:30:00,25.81,25.99,25.79,25.91,110400.0,16.6238,16.7397,16.6109,16.6882,110400.0
2011-09-12 14:40:00,25.91,26.05,25.91,25.94,138200.0,16.6882,16.7784,16.6882,16.7075,138200.0
2011-09-12 14:50:00,25.94,25.94,25.84,25.87,99700.0,16.7075,16.7075,16.6431,16.6624,99700.0
2011-09-12 15:00:00,25.87,25.89,25.81,25.82,138100.0,16.6624,16.6753,16.6238,16.6302,138100.0
2011-09-12 15:10:00,25.83,25.87,25.8,25.84,117700.0,16.6367,16.6624,16.6173,16.6431,117700.0
2011-09-12 15:20:00,25.85,25.93,25.81,25.91,248000.0,16.6495,16.7011,16.6238,16.6882,248000.0
2011-09-12 15:30:00,25.91,26.0,25.91,25.96,270300.0,16.6882,16.7461,16.6882,16.7204,270300.0
2011-09-12 15:40:00,25.95,26.02,25.93,25.99,422100.0,16.7139,16.759,16.7011,16.7397,422100.0
2011-09-12 15:50:00,26.0,26.23,26.0,26.18,823900.0,16.7461,16.8943,16.7461,16.8621,823900.0
2011-09-13 09:30:00,26.21,26.25,26.1,26.11,97800.0,16.8814,16.9072,16.8106,16.817,97800.0
2011-09-13 09:40:00,26.12,26.22,26.05,26.19,68200.0,16.8234,16.8878,16.7784,16.8685,68200.0
2011-09-13 09:50:00,26.2,26.27,26.2,26.26,107200.0,16.875,16.92,16.875,16.9136,107200.0
2011-09-13 10:00:00,26.27,26.3,26.21,26.29,133900.0,16.92,16.9394,16.8814,16.9329,133900.0
2011-09-13 10:10:00,26.28,26.29,26.19,26.19,105400.0,16.9265,16.9329,16.8685,16.8685,105400.0
2011-09-13 10:20:00,26.19,26.26,26.16,26.17,112600.0,16.8685,16.9136,16.8492,16.8556,112600.0
2011-09-13 10:30:00,26.17,26.2,26.01,26.07,100300.0,16.8556,16.875,16.7526,16.7912,100300.0
2011-09-13 10:40:00,26.06,26.16,26.03,26.13,65800.0,16.7848,16.8492,16.7655,16.8299,65800.0
2011-09-13 10:50:00,26.13,26.16,26.03,26.08,51100.0,16.8299,16.8492,16.7655,16.7977,51100.0
2011-09-13 11:00:00,26.07,26.12,26.05,26.09,61700.0,16.7912,16.8234,16.7784,16.8041,61700.0
2011-09-13 11:10:00,26.09,26.16,26.08,26.09,35900.0,16.8041,16.8492,16.7977,16.8041,35900.0
2011-09-13 11:20:00,26.09,26.09,26.03,26.09,40700.0,16.8041,16.8041,16.7655,16.8041,40700.0
2011-09-13 11:30:00,26.1,26.16,26.07,26.15,34900.0,16.8106,16.8492,16.7912,16.8428,34900.0
2011-09-13 11:40:00,26.15,26.21,26.13,26.14,41500.0,16.8428,16.8814,16.8299,16.8363,41500.0
2011-09-13 11:50:00,26.14,26.2,26.12,26.16,26700.0,16.8363,16.875,16.8234,16.8492,26700.0
2011-09-13 12:00:00,26.15,26.15,26.06,26.15,42800.0,16.8428,16.8428,16.7848,16.8428,42800.0
2011-09-13 12:10:00,26.15,26.22,26.12,26.2,50100.0,16.8428,16.8878,16.8234,16.875,50100.0
2011-09-13 12:20:00,26.2,26.21,26.14,26.19,33100.0,16.875,16.8814,16.8363,16.8685,33100.0
2011-09-13 12:30:00,26.19,26.22,26.17,26.21,45000.0,16.8685,16.8878,16.8556,16.8814,45000.0
2011-09-13 12:40:00,26.21,26.24,26.18,26.22,35900.0,16.8814,16.9007,16.8621,16.8878,35900.0
2011-09-13 12:50:00,26.22,26.26,26.19,26.23,50900.0,16.8878,16.9136,16.8685,16.8943,50900.0
2011-09-13 13:00:00,26.23,26.26,26.23,26.23,55800.0,16.8943,16.9136,16.8943,16.8943,55800.0
2011-09-13 13:10:00,26.23,26.26,26.22,26.24,37100.0,16.8943,16.9136,16.8878,16.9007,37100.0
2011-09-13 13:20:00,26.24,26.25,26.22,26.24,27400.0,16.9007,16.9072,16.8878,16.9007,27400.0
2011-09-13 13:30:00,26.24,26.24,26.2,26.23,49700.0,16.9007,16.9007,16.875,16.8943,49700.0
2011-09-13 13:40:00,26.23,26.27,26.22,26.26,72600.0,16.8943,16.92,16.8878,16.9136,72600.0
2011-09-13 13:50:00,26.27,26.29,26.23,26.24,60000.0,16.92,16.9329,16.8943,16.9007,60000.0
2011-09-13 14:00:00,26.24,26.25,26.2,26.23,58700.0,16.9007,16.9072,16.875,16.8943,58700.0
2011-09-13 14:10:00,26.23,26.25,26.2,26.24,35500.0,16.8943,16.9072,16.875,16.9007,35500.0
2011-09-13 14:20:00,26.23,26.3,26.23,26.3,55100.0,16.8943,16.9394,16.8943,16.9394,55100.0
2011-09-13 14:30:00,26.3,26.31,26.27,26.28,40400.0,16.9394,16.9458,16.92,16.9265,40400.0
2011-09-13 14:40:00,26.28,26.3,26.21,26.23,56400.0,16.9265,16.9394,16.8814,16.8943,56400.0
2011-09-13 14:50:00,26.22,26.27,26.2,26.22,99500.0,16.8878,16.92,16.875,16.8878,99500.0
2011-09-13 15:00:00,26.22,26.24,26.18,26.22,104700.0,16.8878,16.9007,16.8621,16.8878,104700.0
2011-09-13 15:10:00,26.22,26.24,26.13,26.15,80300.0,16.8878,16.9007,16.8299,16.8428,80300.0
2011-09-13 15:20:00,26.15,26.23,26.12,26.22,96800.0,16.8428,16.8943,16.8234,16.8878,96800.0
2011-09-13 15:30:00,26.23,26.31,26.22,26.29,129900.0,16.8943,16.9458,16.8878,16.9329,129900.0
2011-09-13 15:40:00,26.29,26.36,26.26,26.31,153700.0,16.9329,16.978,16.9136,16.9458,153700.0
2011-09-13 15:50:00,26.32,26.34,26.25,26.27,340100.0,16.9523,16.9651,16.9072,16.92,340100.0
2011-09-14 09:30:00,26.41,26.49,26.28,26.29,75200.0,17.0102,17.0617,16.9265,16.9329,75200.0
2011-09-14 09:40:00,26.29,26.36,26.25,26.32,72200.0,16.9329,16.978,16.9072,16.9523,72200.0
2011-09-14 09:50:00,26.33,26.35,26.24,26.25,82400.0,16.9587,16.9716,16.9007,16.9072,82400.0
2011-09-14 10:00:00,26.25,26.26,26.14,26.17,62900.0,16.9072,16.9136,16.8363,16.8556,62900.0
2011-09-14 10:10:00,26.17,26.26,26.03,26.04,65300.0,16.8556,16.9136,16.7655,16.7719,65300.0
2011-09-14 10:20:00,26.05,26.21,25.95,26.19,160200.0,16.7784,16.8814,16.7139,16.8685,160200.0
2011-09-14 10:30:00,26.19,26.33,26.17,26.3,151200.0,16.8685,16.9587,16.8556,16.9394,151200.0
2011-09-14 10:40:00,26.31,26.31,26.19,26.21,68800.0,16.9458,16.9458,16.8685,16.8814,68800.0
2011-09-14 10:50:00,26.21,26.31,26.21,26.3,43100.0,16.8814,16.9458,16.8814,16.9394,43100.0
2011-09-14 11:00:00,26.29,26.33,26.25,26.28,83800.0,16.9329,16.9587,16.9072,16.9265,83800.0
2011-09-14 11:10:00,26.28,26.32,26.26,26.26,44100.0,16.9265,16.9523,16.9136,16.9136,44100.0
2011-09-14 11:20:00,26.26,26.35,26.25,26.35,38900.0,16.9136,16.9716,16.9072,16.9716,38900.0
2011-09-14 11:30:00,26.35,26.36,26.3,26.33,56900.0,16.9716,16.978,16.9394,16.9587,56900.0
2011-09-14 11:40:00,26.32,26.33,26.25,26.28,24600.0,16.9523,16.9587,16.9072,16.9265,24600.0
2011-09-14 11:50:00,26.28,26.34,26.27,26.34,29600.0,16.9265,16.9651,16.92,16.9651,29600.0
2011-09-14 12:00:00,26.34,26.35,26.29,26.3,73400.0,16.9651,16.9716,16.9329,16.9394,73400.0
2011-09-14 12:10:00,26.31,26.32,26.28,26.28,36700.0,16.9458,16.9523,16.9265,16.9265,36700.0
2011-09-14 12:20:00,26.28,26.31,26.28,26.29,63600.0,16.9265,16.9458,16.9265,16.9329,63600.0
2011-09-14 12:30:00,26.29,26.35,26.29,26.33,70500.0,16.9329,16.9716,16.9329,16.9587,70500.0
2011-09-14 12:40:00,26.33,26.35,26.3,26.32,131500.0,16.9587,16.9716,16.9394,16.9523,131500.0
2011-09-14 12:50:00,26.32,26.32,26.27,26.27,79100.0,16.9523,16.9523,16.92,16.92,79100.0
2011-09-14 13:00:00,26.28,26.32,26.27,26.31,46900.0,16.9265,16.9523,16.92,16.9458,46900.0
2011-09-14 13:10:00,26.31,26.32,26.3,26.3,50900.0,16.9458,16.9523,16.9394,16.9394,50900.0
2011-09-14 13:20:00,26.31,26.33,26.29,26.32,57600.0,16.9458,16.9587,16.9329,16.9523,57600.0
2011-09-14 13:30:00,26.32,26.38,26.29,26.38,113500.0,16.9523,16.9909,16.9329,16.9909,113500.0
2011-09-14 13:40:00,26.38,26.42,26.37,26.4,90900.0,16.9909,17.0167,16.9845,17.0038,90900.0
2011-09-14 13:50:00,26.39,26.42,26.35,26.37,108900.0,16.9973,17.0167,16.9716,16.9845,108900.0
2011-09-14 14:00:00,26.37,26.45,26.36,26.4,204200.0,16.9845,17.036,16.978,17.0038,204200.0
2011-09-14 14:10:00,26.41,26.42,26.38,26.41,99700.0,17.0102,17.0167,16.9909,17.0102,99700.0
2011-09-14 14:20:00,26.42,26.43,26.39,26.4,112900.0,17.0167,17.0231,16.9973,17.0038,112900.0
2011-09-14 14:30:00,26.41,26.42,26.34,26.37,105000.0,17.0102,17.0167,16.9651,16.9845,105000.0
2011-09-14 14:40:00,26.37,26.42,26.36,26.4,73300.0,16.9845,17.0167,16.978,17.0038,73300.0
2011-09-14 14:50:00,26.4,26.44,26.4,26.43,113700.0,17.0038,17.0295,17.0038,17.0231,113700.0
2011-09-14 15:00:00,26.43,26.58,26.43,26.58,122300.0,17.0231,17.1197,17.0231,17.1197,122300.0
2011-09-14 15:10:00,26.58,26.62,26.58,26.6,113400.0,17.1197,17.1455,17.1197,17.1326,113400.0
2011-09-14 15:20:00,26.6,26.68,26.59,26.65,192300.0,17.1326,17.1841,17.1262,17.1648,192300.0
2011-09-14 15:30:00,26.65,26.69,26.63,26.64,202800.0,17.1648,17.1906,17.1519,17.1584,202800.0
2011-09-14 15:40:00,26.64,26.64,26.47,26.52,194200.0,17.1584,17.1584,17.0489,17.0811,194200.0
2011-09-14 15:50:00,26.51,26.53,26.4,26.41,429400.0,17.0746,17.0875,17.0038,17.0102,429400.0
2011-09-15 09:30:00,26.71,26.75,26.62,26.67,111800.0,17.2034,17.2292,17.1455,17.1777,111800.0
2011-09-15 09:40:00,26.66,26.67,26.53,26.59,137100.0,17.1712,17.1777,17.0875,17.1262,137100.0
2011-09-15 09:50:00,26.6,26.63,26.57,26.58,72900.0,17.1326,17.1519,17.1133,17.1197,72900.0
2011-09-15 10:00:00,26.58,26.68,26.58,26.65,116900.0,17.1197,17.1841,17.1197,17.1648,116900.0
2011-09-15 10:10:00,26.64,26.64,26.53,26.61,57100.0,17.1584,17.1584,17.0875,17.139,57100.0
2011-09-15 10:20:00,26.61,26.61,26.54,26.58,55900.0,17.139,17.139,17.094,17.1197,55900.0
2011-09-15 10:30:00,26.57,26.57,26.49,26.52,52500.0,17.1133,17.1133,17.0617,17.0811,52500.0
2011-09-15 10:40:00,26.53,26.61,26.52,26.6,45900.0,17.0875,17.139,17.0811,17.1326,45900.0
2011-09-15 10:50:00,26.6,26.61,26.52,26.54,53100.0,17.1326,17.139,17.0811,17.094,53100.0
2011-09-15 11:00:00,26.54,26.63,26.51,26.61,111000.0,17.094,17.1519,17.0746,17.139,111000.0
2011-09-15 11:10:00,26.61,26.63,26.58,26.6,83100.0,17.139,17.1519,17.1197,17.1326,83100.0
2011-09-15 11:20:00,26.6,26.63,26.55,26.6,60900.0,17.1326,17.1519,17.1004,17.1326,60900.0
2011-09-15 11:30:00,26.6,26.69,26.59,26.68,32700.0,17.1326,17.1906,17.1262,17.1841,32700.0
2011-09-15 11:40:00,26.69,26.72,26.67,26.7,37400.0,17.1906,17.2099,17.1777,17.197,37400.0
2011-09-15 11:50:00,26.72,26.73,26.69,26.71,35200.0,17.2099,17.2163,17.1906,17.2034,35200.0
2011-09-15 12:00:00,26.71,26.76,26.68,26.76,27800.0,17.2034,17.2356,17.1841,17.2356,27800.0
2011-09-15 12:10:00,26.77,26.81,26.75,26.8,35300.0,17.2421,17.2679,17.2292,17.2614,35300.0
2011-09-15 12:20:00,26.81,26.81,26.78,26.8,22300.0,17.2679,17.2679,17.2485,17.2614,22300.0
2011-09-15 12:30:00,26.81,26.88,26.8,26.88,43700.0,17.2679,17.3129,17.2614,17.3129,43700.0
2011-09-15 12:40:00,26.87,26.9,26.87,26.9,15900.0,17.3065,17.3258,17.3065,17.3258,15900.0
2011-09-15 12:50:00,26.89,26.92,26.89,26.92,26600.0,17.3194,17.3387,17.3194,17.3387,26600.0
2011-09-15 13:00:00,26.92,26.97,26.91,26.96,31500.0,17.3387,17.3709,17.3323,17.3645,31500.0
2011-09-15 13:10:00,26.97,27.0,26.97,26.99,50600.0,17.3709,17.3902,17.3709,17.3838,50600.0
2011-09-15 13:20:00,26.99,27.0,26.95,26.95,26600.0,17.3838,17.3902,17.358,17.358,26600.0
2011-09-15 13:30:00,26.95,26.96,26.92,26.94,42200.0,17.358,17.3645,17.3387,17.3516,42200.0
2011-09-15 13:40:00,26.93,26.99,26.93,26.97,40500.0,17.3451,17.3838,17.3451,17.3709,40500.0
2011-09-15 13:50:00,26.96,27.04,26.95,27.04,43400.0,17.3645,17.416,17.358,17.416,43400.0
2011-09-15 14:00:00,27.03,27.1,27.03,27.1,56000.0,17.4096,17.4546,17.4096,17.4546,56000.0
2011-09-15 14:10:00,27.1,27.19,27.09,27.17,252400.0,17.4546,17.5126,17.4482,17.4997,252400.0
2011-09-15 14:20:00,27.18,27.18,27.15,27.17,40400.0,17.5062,17.5062,17.4868,17.4997,40400.0
2011-09-15 14:30:00,27.17,27.22,27.16,27.19,70700.0,17.4997,17.5319,17.4933,17.5126,70700.0
2011-09-15 14:40:00,27.2,27.23,27.18,27.2,36900.0,17.519,17.5384,17.5062,17.519,36900.0
2011-09-15 14:50:00,27.21,27.24,27.19,27.2,53900.0,17.5255,17.5448,17.5126,17.519,53900.0
2011-09-15 15:00:00,27.2,27.24,27.2,27.23,59700.0,17.519,17.5448,17.519,17.5384,59700.0
2011-09-15 15:10:00,27.22,27.23,27.15,27.15,51500.0,17.5319,17.5384,17.4868,17.4868,51500.0
2011-09-15 15:20:00,27.16,27.18,27.1,27.12,72900.0,17.4933,17.5062,17.4546,17.4675,72900.0
2011-09-15 15:30:00,27.11,27.18,27.1,27.16,98500.0,17.4611,17.5062,17.4546,17.4933,98500.0
2011-09-15 15:40:00,27.16,27.21,27.13,27.21,136000.0,17.4933,17.5255,17.474,17.5255,136000.0
2011-09-15 15:50:00,27.21,27.23,27.17,27.21,258600.0,17.5255,17.5384,17.4997,17.5255,258600.0
2011-09-16 09:30:00,27.27,27.5,27.1,27.4,951300.0,17.5641,17.7123,17.4546,17.6479,951300.0
2011-09-16 09:40:00,27.4,27.41,27.35,27.39,126800.0,17.6479,17.6543,17.6157,17.6414,126800.0
2011-09-16 09:50:00,27.39,27.39,27.26,27.27,131700.0,17.6414,17.6414,17.5577,17.5641,131700.0
2011-09-16 10:00:00,27.27,27.31,27.24,27.26,58400.0,17.5641,17.5899,17.5448,17.5577,58400.0
2011-09-16 10:10:00,27.26,27.29,27.25,27.28,156200.0,17.5577,17.577,17.5512,17.5706,156200.0
2011-09-16 10:20:00,27.29,27.29,27.16,27.17,82000.0,17.577,17.577,17.4933,17.4997,82000.0
2011-09-16 10:30:00,27.17,27.21,27.14,27.17,62900.0,17.4997,17.5255,17.4804,17.4997,62900.0
2011-09-16 10:40:00,27.18,27.21,27.11,27.15,52000.0,17.5062,17.5255,17.4611,17.4868,52000.0
2011-09-16 10:50:00,27.15,27.19,27.1,27.15,78500.0,17.4868,17.5126,17.4546,17.4868,78500.0
2011-09-16 11:00:00,27.15,27.17,27.1,27.1,70600.0,17.4868,17.4997,17.4546,17.4546,70600.0
2011-09-16 11:10:00,27.11,27.11,27.04,27.06,80300.0,17.4611,17.4611,17.416,17.4289,80300.0
2011-09-16 11:20:00,27.05,27.07,26.98,27.05,46000.0,17.4224,17.4353,17.3773,17.4224,46000.0
2011-09-16 11:30:00,27.05,27.11,26.99,27.11,45800.0,17.4224,17.4611,17.3838,17.4611,45800.0
2011-09-16 11:40:00,27.1,27.14,27.08,27.1,94600.0,17.4546,17.4804,17.4418,17.4546,94600.0
2011-09-16 11:50:00,27.09,27.11,27.08,27.09,90000.0,17.4482,17.4611,17.4418,17.4482,90000.0
2011-09-16 12:00:00,27.09,27.11,27.08,27.1,76200.0,17.4482,17.4611,17.4418,17.4546,76200.0
2011-09-16 12:10:00,27.1,27.12,27.09,27.12,39400.0,17.4546,17.4675,17.4482,17.4675,39400.0
2011-09-16 12:20:00,27.11,27.16,27.1,27.14,52700.0,17.4611,17.4933,17.4546,17.4804,52700.0
2011-09-16 12:30:00,27.14,27.16,27.13,27.16,42800.0,17.4804,17.4933,17.474,17.4933,42800.0
2011-09-16 12:40:00,27.16,27.16,27.15,27.15,74100.0,17.4933,17.4933,17.4868,17.4868,74100.0
2011-09-16 12:50:00,27.15,27.16,27.11,27.12,40200.0,17.4868,17.4933,17.4611,17.4675,40200.0
2011-09-16 13:00:00,27.12,27.13,27.08,27.1,35300.0,17.4675,17.474,17.4418,17.4546,35300.0
2011-09-16 13:10:00,27.09,27.15,27.09,27.13,26200.0,17.4482,17.4868,17.4482,17.474,26200.0
2011-09-16 13:20:00,27.14,27.17,27.13,27.15,85900.0,17.4804,17.4997,17.474,17.4868,85900.0
2011-09-16 13:30:00,27.14,27.15,27.06,27.1,57900.0,17.4804,17.4868,17.4289,17.4546,57900.0
2011-09-16 13:40:00,27.1,27.1,27.06,27.06,48300.0,17.4546,17.4546,17.4289,17.4289,48300.0
2011-09-16 13:50:00,27.06,27.07,27.05,27.05,42300.0,17.4289,17.4353,17.4224,17.4224,42300.0
2011-09-16 14:00:00,27.06,27.1,27.05,27.09,60100.0,17.4289,17.4546,17.4224,17.4482,60100.0
2011-09-16 14:10:00,27.08,27.09,27.04,27.04,49900.0,17.4418,17.4482,17.416,17.416,49900.0
2011-09-16 14:20:00,27.04,27.06,27.04,27.04,41900.0,17.416,17.4289,17.416,17.416,41900.0
2011-09-16 14:30:00,27.04,27.14,27.04,27.14,33300.0,17.416,17.4804,17.416,17.4804,33300.0
2011-09-16 14:40:00,27.14,27.14,27.08,27.09,39100.0,17.4804,17.4804,17.4418,17.4482,39100.0
2011-09-16 14:50:00,27.09,27.11,27.08,27.11,38200.0,17.4482,17.4611,17.4418,17.4611,38200.0
2011-09-16 15:00:00,27.11,27.12,27.06,27.06,62500.0,17.4611,17.4675,17.4289,17.4289,62500.0
2011-09-16 15:10:00,27.07,27.09,27.07,27.08,34300.0,17.4353,17.4482,17.4353,17.4418,34300.0
2011-09-16 15:20:00,27.08,27.09,27.0,27.0,141200.0,17.4418,17.4482,17.3902,17.3902,141200.0
2011-09-16 15:30:00,27.0,27.07,27.0,27.06,57500.0,17.3902,17.4353,17.3902,17.4289,57500.0
2011-09-16 15:40:00,27.05,27.08,27.05,27.07,154100.0,17.4224,17.4418,17.4224,17.4353,154100.0
2011-09-16 15:50:00,27.07,27.08,27.04,27.07,372300.0,17.4353,17.4418,17.416,17.4353,372300.0
2011-09-19 09:30:00,26.83,26.83,26.64,26.77,101000.0,17.2807,17.2807,17.1584,17.2421,101000.0
2011-09-19 09:40:00,26.76,26.78,26.7,26.74,65600.0,17.2356,17.2485,17.197,17.2228,65600.0
2011-09-19 09:50:00,26.73,26.77,26.69,26.69,44400.0,17.2163,17.2421,17.1906,17.1906,44400.0
2011-09-19 10:00:00,26.69,26.8,26.68,26.77,40600.0,17.1906,17.2614,17.1841,17.2421,40600.0
2011-09-19 10:10:00,26.77,26.79,26.67,26.72,47000.0,17.2421,17.255,17.1777,17.2099,47000.0
2011-09-19 10:20:00,26.71,26.78,26.68,26.77,35800.0,17.2034,17.2485,17.1841,17.2421,35800.0
2011-09-19 10:30:00,26.76,26.8,26.74,26.74,33100.0,17.2356,17.2614,17.2228,17.2228,33100.0
2011-09-19 10:40:00,26.74,26.76,26.69,26.76,30200.0,17.2228,17.2356,17.1906,17.2356,30200.0
2011-09-19 10:50:00,26.76,26.8,26.74,26.77,33100.0,17.2356,17.2614,17.2228,17.2421,33100.0
2011-09-19 11:00:00,26.75,26.82,26.75,26.8,39700.0,17.2292,17.2743,17.2292,17.2614,39700.0
2011-09-19 11:10:00,26.8,26.84,26.77,26.83,49400.0,17.2614,17.2872,17.2421,17.2807,49400.0
2011-09-19 11:20:00,26.83,26.89,26.83,26.84,45200.0,17.2807,17.3194,17.2807,17.2872,45200.0
2011-09-19 11:30:00,26.84,26.92,26.81,26.92,43700.0,17.2872,17.3387,17.2679,17.3387,43700.0
2011-09-19 11:40:00,26.92,27.04,26.9,27.03,52800.0,17.3387,17.416,17.3258,17.4096,52800.0
2011-09-19 11:50:00,27.04,27.04,26.96,26.97,33500.0,17.416,17.416,17.3645,17.3709,33500.0
2011-09-19 12:00:00,26.97,27.0,26.96,26.98,26700.0,17.3709,17.3902,17.3645,17.3773,26700.0
2011-09-19 12:10:00,26.98,26.99,26.94,26.96,52500.0,17.3773,17.3838,17.3516,17.3645,52500.0
2011-09-19 12:20:00,26.96,26.96,26.91,26.93,20200.0,17.3645,17.3645,17.3323,17.3451,20200.0
2011-09-19 12:30:00,26.93,26.93,26.89,26.9,37400.0,17.3451,17.3451,17.3194,17.3258,37400.0
2011-09-19 12:40:00,26.9,26.91,26.86,26.87,24600.0,17.3258,17.3323,17.3001,17.3065,24600.0
2011-09-19 12:50:00,26.87,26.89,26.85,26.87,35400.0,17.3065,17.3194,17.2936,17.3065,35400.0
2011-09-19 13:00:00,26.86,26.9,26.83,26.89,41200.0,17.3001,17.3258,17.2807,17.3194,41200.0
2011-09-19 13:10:00,26.89,26.9,26.82,26.87,24900.0,17.3194,17.3258,17.2743,17.3065,24900.0
2011-09-19 13:20:00,26.86,26.93,26.85,26.92,28600.0,17.3001,17.3451,17.2936,17.3387,28600.0
2011-09-19 13:30:00,26.92,26.93,26.9,26.92,26500.0,17.3387,17.3451,17.3258,17.3387,26500.0
2011-09-19 13:40:00,26.92,26.97,26.92,26.96,25700.0,17.3387,17.3709,17.3387,17.3645,25700.0
2011-09-19 13:50:00,26.96,27.0,26.95,26.99,73000.0,17.3645,17.3902,17.358,17.3838,73000.0
2011-09-19 14:00:00,26.99,27.0,26.93,26.99,45000.0,17.3838,17.3902,17.3451,17.3838,45000.0
2011-09-19 14:10:00,26.99,27.05,26.98,27.04,49300.0,17.3838,17.4224,17.3773,17.416,49300.0
2011-09-19 14:20:00,27.03,27.05,26.98,26.98,34700.0,17.4096,17.4224,17.3773,17.3773,34700.0
2011-09-19 14:30:00,26.98,27.01,26.96,27.01,54000.0,17.3773,17.3967,17.3645,17.3967,54000.0
2011-09-19 14:40:00,27.02,27.05,26.99,27.03,32800.0,17.4031,17.4224,17.3838,17.4096,32800.0
2011-09-19 14:50:00,27.03,27.07,26.96,26.98,54900.0,17.4096,17.4353,17.3645,17.3773,54900.0
2011-09-19 15:00:00,26.98,27.01,26.95,26.96,50900.0,17.3773,17.3967,17.358,17.3645,50900.0
2011-09-19 15:10:00,26.96,27.2,26.96,27.14,189300.0,17.3645,17.519,17.3645,17.4804,189300.0
2011-09-19 15:20:00,27.14,27.28,27.14,27.26,139600.0,17.4804,17.5706,17.4804,17.5577,139600.0
2011-09-19 15:30:00,27.26,27.33,27.25,27.3,142500.0,17.5577,17.6028,17.5512,17.5835,142500.0
2011-09-19 15:40:00,27.3,27.3,27.24,27.26,118100.0,17.5835,17.5835,17.5448,17.5577,118100.0
2011-09-19 15:50:00,27.26,27.29,27.18,27.19,280200.0,17.5577,17.577,17.5062,17.5126,280200.0
2011-09-20 09:30:00,27.31,27.47,27.3,27.37,59400.0,17.5899,17.6929,17.5835,17.6285,59400.0
2011-09-20 09:40:00,27.38,27.4,27.28,27.28,85700.0,17.635,17.6479,17.5706,17.5706,85700.0
2011-09-20 09:50:00,27.28,27.28,27.16,27.21,41800.0,17.5706,17.5706,17.4933,17.5255,41800.0
2011-09-20 10:00:00,27.22,27.37,27.22,27.34,51400.0,17.5319,17.6285,17.5319,17.6092,51400.0
2011-09-20 10:10:00,27.33,27.47,27.29,27.46,54400.0,17.6028,17.6929,17.577,17.6865,54400.0
2011-09-20 10:20:00,27.46,27.49,27.42,27.47,61600.0,17.6865,17.7058,17.6607,17.6929,61600.0
2011-09-20 10:30:00,27.47,27.55,27.44,27.53,58400.0,17.6929,17.7445,17.6736,17.7316,58400.0
2011-09-20 10:40:00,27.52,27.63,27.52,27.6,76600.0,17.7252,17.796,17.7252,17.7767,76600.0
2011-09-20 10:50:00,27.6,27.64,27.52,27.56,63500.0,17.7767,17.8024,17.7252,17.7509,63500.0
2011-09-20 11:00:00,27.57,27.65,27.57,27.64,56300.0,17.7574,17.8089,17.7574,17.8024,56300.0
2011-09-20 11:10:00,27.65,27.65,27.6,27.61,62300.0,17.8089,17.8089,17.7767,17.7831,62300.0
2011-09-20 11:20:00,27.6,27.6,27.53,27.57,37600.0,17.7767,17.7767,17.7316,17.7574,37600.0
2011-09-20 11:30:00,27.57,27.59,27.52,27.54,45000.0,17.7574,17.7702,17.7252,17.738,45000.0
2011-09-20 11:40:00,27.54,27.57,27.53,27.57,26800.0,17.738,17.7574,17.7316,17.7574,26800.0
2011-09-20 11:50:00,27.57,27.64,27.57,27.61,41200.0,17.7574,17.8024,17.7574,17.7831,41200.0
2011-09-20 12:00:00,27.61,27.61,27.48,27.52,35100.0,17.7831,17.7831,17.6994,17.7252,35100.0
2011-09-20 12:10:00,27.52,27.55,27.48,27.53,26500.0,17.7252,17.7445,17.6994,17.7316,26500.0
2011-09-20 12:20:00,27.54,27.57,27.54,27.56,13700.0,17.738,17.7574,17.738,17.7509,13700.0
2011-09-20 12:30:00,27.57,27.58,27.52,27.53,35300.0,17.7574,17.7638,17.7252,17.7316,35300.0
2011-09-20 12:40:00,27.52,27.57,27.5,27.57,24400.0,17.7252,17.7574,17.7123,17.7574,24400.0
2011-09-20 12:50:00,27.57,27.62,27.57,27.6,41500.0,17.7574,17.7896,17.7574,17.7767,41500.0
2011-09-20 13:00:00,27.6,27.64,27.59,27.6,40600.0,17.7767,17.8024,17.7702,17.7767,40600.0
2011-09-20 13:10:00,27.6,27.62,27.57,27.58,45000.0,17.7767,17.7896,17.7574,17.7638,45000.0
2011-09-20 13:20:00,27.58,27.6,27.54,27.6,28500.0,17.7638,17.7767,17.738,17.7767,28500.0
2011-09-20 13:30:00,27.6,27.62,27.58,27.58,32400.0,17.7767,17.7896,17.7638,17.7638,32400.0
2011-09-20 13:40:00,27.57,27.58,27.54,27.55,62800.0,17.7574,17.7638,17.738,17.7445,62800.0
2011-09-20 13:50:00,27.55,27.56,27.51,27.53,65400.0,17.7445,17.7509,17.7187,17.7316,65400.0
2011-09-20 14:00:00,27.53,27.58,27.5,27.56,83000.0,17.7316,17.7638,17.7123,17.7509,83000.0
2011-09-20 14:10:00,27.57,27.6,27.55,27.55,94200.0,17.7574,17.7767,17.7445,17.7445,94200.0
2011-09-20 14:20:00,27.55,27.55,27.51,27.53,41800.0,17.7445,17.7445,17.7187,17.7316,41800.0
2011-09-20 14:30:00,27.54,27.56,27.47,27.49,100200.0,17.738,17.7509,17.6929,17.7058,100200.0
2011-09-20 14:40:00,27.49,27.5,27.42,27.44,92000.0,17.7058,17.7123,17.6607,17.6736,92000.0
2011-09-20 14:50:00,27.44,27.46,27.42,27.44,70200.0,17.6736,17.6865,17.6607,17.6736,70200.0
2011-09-20 15:00:00,27.43,27.45,27.34,27.35,97100.0,17.6672,17.6801,17.6092,17.6157,97100.0
2011-09-20 15:10:00,27.35,27.42,27.31,27.32,73100.0,17.6157,17.6607,17.5899,17.5963,73100.0
2011-09-20 15:20:00,27.33,27.33,27.25,27.25,56500.0,17.6028,17.6028,17.5512,17.5512,56500.0
2011-09-20 15:30:00,27.25,27.32,27.23,27.3,141500.0,17.5512,17.5963,17.5384,17.5835,141500.0
2011-09-20 15:40:00,27.29,27.3,27.17,27.2,92700.0,17.577,17.5835,17.4997,17.519,92700.0
2011-09-20 15:50:00,27.2,27.24,27.15,27.16,256800.0,17.519,17.5448,17.4868,17.4933,256800.0
2011-09-21 09:30:00,27.25,27.25,27.09,27.17,49500.0,17.5512,17.5512,17.4482,17.4997,49500.0
2011-09-21 09:40:00,27.18,27.23,27.05,27.17,30200.0,17.5062,17.5384,17.4224,17.4997,30200.0
2011-09-21 09:50:00,27.16,27.29,27.15,27.23,42900.0,17.4933,17.577,17.4868,17.5384,42900.0
2011-09-21 10:00:00,27.23,27.28,27.14,27.14,38000.0,17.5384,17.5706,17.4804,17.4804,38000.0
2011-09-21 10:10:00,27.14,27.15,27.04,27.12,48700.0,17.4804,17.4868,17.416,17.4675,48700.0
2011-09-21 10:20:00,27.11,27.16,27.08,27.12,34900.0,17.4611,17.4933,17.4418,17.4675,34900.0
2011-09-21 10:30:00,27.13,27.15,26.99,27.02,71600.0,17.474,17.4868,17.3838,17.4031,71600.0
2011-09-21 10:40:00,27.02,27.13,27.01,27.03,65400.0,17.4031,17.474,17.3967,17.4096,65400.0
2011-09-21 10:50:00,27.03,27.07,26.99,27.07,68300.0,17.4096,17.4353,17.3838,17.4353,68300.0
2011-09-21 11:00:00,27.06,27.1,27.03,27.04,31500.0,17.4289,17.4546,17.4096,17.416,31500.0
2011-09-21 11:10:00,27.03,27.1,27.0,27.01,25500.0,17.4096,17.4546,17.3902,17.3967,25500.0
2011-09-21 11:20:00,27.03,27.05,26.97,27.03,33900.0,17.4096,17.4224,17.3709,17.4096,33900.0
2011-09-21 11:30:00,27.03,27.11,27.03,27.08,37100.0,17.4096,17.4611,17.4096,17.4418,37100.0
2011-09-21 11:40:00,27.09,27.11,27.07,27.07,25900.0,17.4482,17.4611,17.4353,17.4353,25900.0
2011-09-21 11:50:00,27.08,27.08,27.01,27.02,40100.0,17.4418,17.4418,17.3967,17.4031,40100.0
2011-09-21 12:00:00,27.02,27.03,26.97,26.97,30700.0,17.4031,17.4096,17.3709,17.3709,30700.0
2011-09-21 12:10:00,26.97,27.01,26.96,27.0,24000.0,17.3709,17.3967,17.3645,17.3902,24000.0
2011-09-21 12:20:00,26.99,27.0,26.9,26.92,74600.0,17.3838,17.3902,17.3258,17.3387,74600.0
2011-09-21 12:30:00,26.92,27.03,26.92,27.01,51500.0,17.3387,17.4096,17.3387,17.3967,51500.0
2011-09-21 12:40:00,27.01,27.05,26.97,26.97,43900.0,17.3967,17.4224,17.3709,17.3709,43900.0
2011-09-21 12:50:00,26.97,26.99,26.92,26.95,36500.0,17.3709,17.3838,17.3387,17.358,36500.0
2011-09-21 13:00:00,26.94,27.01,26.91,26.98,44000.0,17.3516,17.3967,17.3323,17.3773,44000.0
2011-09-21 13:10:00,26.98,27.0,26.93,26.95,49500.0,17.3773,17.3902,17.3451,17.358,49500.0
2011-09-21 13:20:00,26.94,27.0,26.94,26.97,23800.0,17.3516,17.3902,17.3516,17.3709,23800.0
2011-09-21 13:30:00,26.98,27.0,26.92,26.93,30900.0,17.3773,17.3902,17.3387,17.3451,30900.0
2011-09-21 13:40:00,26.94,26.96,26.93,26.94,24300.0,17.3516,17.3645,17.3451,17.3516,24300.0
2011-09-21 13:50:00,26.93,26.95,26.91,26.94,34500.0,17.3451,17.358,17.3323,17.3516,34500.0
2011-09-21 14:00:00,26.94,27.05,26.92,27.02,61700.0,17.3516,17.4224,17.3387,17.4031,61700.0
2011-09-21 14:10:00,27.01,27.08,27.0,27.06,45900.0,17.3967,17.4418,17.3902,17.4289,45900.0
2011-09-21 14:20:00,27.05,27.2,26.8,26.93,167400.0,17.4224,17.519,17.2614,17.3451,167400.0
2011-09-21 14:30:00,26.93,26.98,26.63,26.77,151000.0,17.3451,17.3773,17.1519,17.2421,151000.0
2011-09-21 14:40:00,26.75,26.82,26.66,26.82,99000.0,17.2292,17.2743,17.1712,17.2743,99000.0
2011-09-21 14:50:00,26.82,26.85,26.75,26.76,86700.0,17.2743,17.2936,17.2292,17.2356,86700.0
2011-09-21 15:00:00,26.75,26.87,26.72,26.84,66900.0,17.2292,17.3065,17.2099,17.2872,66900.0
2011-09-21 15:10:00,26.84,26.91,26.82,26.84,58800.0,17.2872,17.3323,17.2743,17.2872,58800.0
2011-09-21 15:20:00,26.85,26.87,26.72,26.76,81900.0,17.2936,17.3065,17.2099,17.2356,81900.0
2011-09-21 15:30:00,26.76,26.77,26.57,26.58,119900.0,17.2356,17.2421,17.1133,17.1197,119900.0
2011-09-21 15:40:00,26.57,26.61,26.52,26.53,143400.0,17.1133,17.139,17.0811,17.0875,143400.0
2011-09-21 15:50:00,26.52,26.52,26.38,26.38,316300.0,17.0811,17.0811,16.9909,16.9909,316300.0
2011-09-22 09:30:00,25.7,25.97,25.7,25.97,148000.0,16.5529,16.7268,16.5529,16.7268,148000.0
2011-09-22 09:40:00,25.96,26.0,25.82,25.82,85200.0,16.7204,16.7461,16.6302,16.6302,85200.0
2011-09-22 09:50:00,25.82,25.9,25.79,25.85,114500.0,16.6302,16.6817,16.6109,16.6495,114500.0
2011-09-22 10:00:00,25.85,25.94,25.84,25.85,94300.0,16.6495,16.7075,16.6431,16.6495,94300.0
2011-09-22 10:10:00,25.86,25.92,25.81,25.91,81900.0,16.656,16.6946,16.6238,16.6882,81900.0
2011-09-22 10:20:00,25.91,25.96,25.81,25.83,90600.0,16.6882,16.7204,16.6238,16.6367,90600.0
2011-09-22 10:30:00,25.83,25.94,25.8,25.82,77400.0,16.6367,16.7075,16.6173,16.6302,77400.0
2011-09-22 10:40:00,25.82,25.96,25.8,25.9,83500.0,16.6302,16.7204,16.6173,16.6817,83500.0
2011-09-22 10:50:00,25.9,25.9,25.77,25.8,113200.0,16.6817,16.6817,16.598,16.6173,113200.0
2011-09-22 11:00:00,25.79,25.88,25.79,25.83,124200.0,16.6109,16.6689,16.6109,16.6367,124200.0
2011-09-22 11:10:00,25.84,25.95,25.84,25.94,109700.0,16.6431,16.7139,16.6431,16.7075,109700.0
2011-09-22 11:20:00,25.94,25.95,25.86,25.89,83000.0,16.7075,16.7139,16.656,16.6753,83000.0
2011-09-22 11:30:00,25.88,25.95,25.88,25.92,67100.0,16.6689,16.7139,16.6689,16.6946,67100.0
2011-09-22 11:40:00,25.9,25.93,25.85,25.85,57200.0,16.6817,16.7011,16.6495,16.6495,57200.0
2011-09-22 11:50:00,25.85,25.87,25.81,25.82,96500.0,16.6495,16.6624,16.6238,16.6302,96500.0
2011-09-22 12:00:00,25.82,25.85,25.75,25.79,70200.0,16.6302,16.6495,16.5851,16.6109,70200.0
2011-09-22 12:10:00,25.79,25.82,25.73,25.8,46300.0,16.6109,16.6302,16.5722,16.6173,46300.0
2011-09-22 12:20:00,25.79,25.85,25.72,25.8,60800.0,16.6109,16.6495,16.5658,16.6173,60800.0
2011-09-22 12:30:00,25.82,25.9,25.8,25.89,91200.0,16.6302,16.6817,16.6173,16.6753,91200.0
2011-09-22 12:40:00,25.89,25.96,25.86,25.96,47600.0,16.6753,16.7204,16.656,16.7204,47600.0
2011-09-22 12:50:00,25.96,25.99,25.93,25.95,40300.0,16.7204,16.7397,16.7011,16.7139,40300.0
2011-09-22 13:00:00,25.96,25.97,25.82,25.85,76400.0,16.7204,16.7268,16.6302,16.6495,76400.0
2011-09-22 13:10:00,25.84,25.86,25.82,25.84,28400.0,16.6431,16.656,16.6302,16.6431,28400.0
2011-09-22 13:20:00,25.83,25.9,25.78,25.83,142500.0,16.6367,16.6817,16.6044,16.6367,142500.0
2011-09-22 13:30:00,25.83,25.86,25.79,25.85,129500.0,16.6367,16.656,16.6109,16.6495,129500.0
2011-09-22 13:40:00,25.85,25.93,25.81,25.84,92800.0,16.6495,16.7011,16.6238,16.6431,92800.0
2011-09-22 13:50:00,25.83,25.86,25.71,25.71,135800.0,16.6367,16.656,16.5594,16.5594,135800.0
2011-09-22 14:00:00,25.72,25.75,25.66,25.73,126900.0,16.5658,16.5851,16.5272,16.5722,126900.0
2011-09-22 14:10:00,25.72,25.78,25.61,25.64,243700.0,16.5658,16.6044,16.495,16.5143,243700.0
2011-09-22 14:20:00,25.64,25.95,25.64,25.83,259500.0,16.5143,16.7139,16.5143,16.6367,259500.0
2011-09-22 14:30:00,25.83,25.86,25.68,25.71,222500.0,16.6367,16.656,16.54,16.5594,222500.0
2011-09-22 14:40:00,25.71,25.86,25.68,25.76,114200.0,16.5594,16.656,16.54,16.5916,114200.0
2011-09-22 14:50:00,25.76,25.77,25.63,25.65,89900.0,16.5916,16.598,16.5078,16.5207,89900.0
2011-09-22 15:00:00,25.65,25.68,25.58,25.68,123100.0,16.5207,16.54,16.4756,16.54,123100.0
2011-09-22 15:10:00,25.68,25.72,25.6,25.61,104700.0,16.54,16.5658,16.4885,16.495,104700.0
2011-09-22 15:20:00,25.61,25.67,25.53,25.67,237000.0,16.495,16.5336,16.4434,16.5336,237000.0
2011-09-22 15:30:00,25.67,25.82,25.61,25.81,369500.0,16.5336,16.6302,16.495,16.6238,369500.0
2011-09-22 15:40:00,25.8,25.99,25.74,25.96,354600.0,16.6173,16.7397,16.5787,16.7204,354600.0
2011-09-22 15:50:00,25.95,25.96,25.82,25.9,605800.0,16.7139,16.7204,16.6302,16.6817,605800.0
2011-09-23 09:30:00,25.73,25.91,25.61,25.88,214500.0,16.5722,16.6882,16.495,16.6689,214500.0
2011-09-23 09:40:00,25.86,25.89,25.66,25.7,191200.0,16.656,16.6753,16.5272,16.5529,191200.0
2011-09-23 09:50:00,25.71,25.85,25.65,25.76,117400.0,16.5594,16.6495,16.5207,16.5916,117400.0
2011-09-23 10:00:00,25.76,25.8,25.71,25.8,150000.0,16.5916,16.6173,16.5594,16.6173,150000.0
2011-09-23 10:10:00,25.81,25.85,25.7,25.72,82000.0,16.6238,16.6495,16.5529,16.5658,82000.0
2011-09-23 10:20:00,25.71,25.89,25.68,25.85,112900.0,16.5594,16.6753,16.54,16.6495,112900.0
2011-09-23 10:30:00,25.86,25.92,25.84,25.89,64900.0,16.656,16.6946,16.6431,16.6753,64900.0
2011-09-23 10:40:00,25.87,25.98,25.76,25.98,75000.0,16.6624,16.7333,16.5916,16.7333,75000.0
2011-09-23 10:50:00,25.98,26.0,25.93,25.96,50100.0,16.7333,16.7461,16.7011,16.7204,50100.0
2011-09-23 11:00:00,25.95,25.99,25.88,25.99,46700.0,16.7139,16.7397,16.6689,16.7397,46700.0
2011-09-23 11:10:00,26.0,26.0,25.89,25.98,76000.0,16.7461,16.7461,16.6753,16.7333,76000.0
2011-09-23 11:20:00,25.98,26.0,25.93,25.99,52200.0,16.7333,16.7461,16.7011,16.7397,52200.0
2011-09-23 11:30:00,25.98,25.99,25.87,25.88,43600.0,16.7333,16.7397,16.6624,16.6689,43600.0
2011-09-23 11:40:00,25.88,25.9,25.85,25.85,31900.0,16.6689,16.6817,16.6495,16.6495,31900.0
2011-09-23 11:50:00,25.85,25.93,25.82,25.93,30800.0,16.6495,16.7011,16.6302,16.7011,30800.0
2011-09-23 12:00:00,25.94,25.99,25.89,25.99,42300.0,16.7075,16.7397,16.6753,16.7397,42300.0
2011-09-23 12:10:00,25.98,26.0,25.95,26.0,37900.0,16.7333,16.7461,16.7139,16.7461,37900.0
2011-09-23 12:20:00,26.0,26.0,25.86,25.9,38000.0,16.7461,16.7461,16.656,16.6817,38000.0
2011-09-23 12:30:00,25.9,25.94,25.89,25.91,25000.0,16.6817,16.7075,16.6753,16.6882,25000.0
2011-09-23 12:40:00,25.9,25.99,25.82,25.89,78100.0,16.6817,16.7397,16.6302,16.6753,78100.0
2011-09-23 12:50:00,25.88,26.0,25.88,25.89,107700.0,16.6689,16.7461,16.6689,16.6753,107700.0
2011-09-23 13:00:00,25.89,25.94,25.85,25.87,39700.0,16.6753,16.7075,16.6495,16.6624,39700.0
2011-09-23 13:10:00,25.87,25.98,25.86,25.91,42700.0,16.6624,16.7333,16.656,16.6882,42700.0
2011-09-23 13:20:00,25.91,25.99,25.9,25.96,89600.0,16.6882,16.7397,16.6817,16.7204,89600.0
2011-09-23 13:30:00,25.97,26.1,25.96,26.02,135100.0,16.7268,16.8106,16.7204,16.759,135100.0
2011-09-23 13:40:00,26.03,26.17,26.01,26.14,73200.0,16.7655,16.8556,16.7526,16.8363,73200.0
2011-09-23 13:50:00,26.14,26.19,26.12,26.18,50300.0,16.8363,16.8685,16.8234,16.8621,50300.0
2011-09-23 14:00:00,26.18,26.22,26.13,26.15,52300.0,16.8621,16.8878,16.8299,16.8428,52300.0
2011-09-23 14:10:00,26.14,26.14,26.05,26.11,63400.0,16.8363,16.8363,16.7784,16.817,63400.0
2011-09-23 14:20:00,26.11,26.11,26.01,26.05,64800.0,16.817,16.817,16.7526,16.7784,64800.0
2011-09-23 14:30:00,26.04,26.17,26.04,26.16,70100.0,16.7719,16.8556,16.7719,16.8492,70100.0
2011-09-23 14:40:00,26.16,26.18,26.09,26.1,82400.0,16.8492,16.8621,16.8041,16.8106,82400.0
2011-09-23 14:50:00,26.09,26.14,26.06,26.07,71900.0,16.8041,16.8363,16.7848,16.7912,71900.0
2011-09-23 15:00:00,26.07,26.17,26.05,26.11,117800.0,16.7912,16.8556,16.7784,16.817,117800.0
2011-09-23 15:10:00,26.1,26.24,26.09,26.18,83500.0,16.8106,16.9007,16.8041,16.8621,83500.0
2011-09-23 15:20:00,26.18,26.23,26.16,26.22,135300.0,16.8621,16.8943,16.8492,16.8878,135300.0
2011-09-23 15:30:00,26.22,26.24,26.16,26.21,175700.0,16.8878,16.9007,16.8492,16.8814,175700.0
2011-09-23 15:40:00,26.22,26.24,26.11,26.13,137700.0,16.8878,16.9007,16.817,16.8299,137700.0
2011-09-23 15:50:00,26.13,26.26,26.12,26.21,378900.0,16.8299,16.9136,16.8234,16.8814,378900.0
2011-09-26 09:30:00,26.32,26.47,26.32,26.39,112800.0,16.9523,17.0489,16.9523,16.9973,112800.0
2011-09-26 09:40:00,26.4,26.53,26.37,26.47,79100.0,17.0038,17.0875,16.9845,17.0489,79100.0
2011-09-26 09:50:00,26.47,26.47,26.19,26.19,74300.0,17.0489,17.0489,16.8685,16.8685,74300.0
2011-09-26 10:00:00,26.18,26.29,26.18,26.24,128200.0,16.8621,16.9329,16.8621,16.9007,128200.0
2011-09-26 10:10:00,26.24,26.24,26.18,26.24,94200.0,16.9007,16.9007,16.8621,16.9007,94200.0
2011-09-26 10:20:00,26.23,26.24,26.16,26.21,98700.0,16.8943,16.9007,16.8492,16.8814,98700.0
2011-09-26 10:30:00,26.21,26.21,26.05,26.07,77400.0,16.8814,16.8814,16.7784,16.7912,77400.0
2011-09-26 10:40:00,26.07,26.21,26.04,26.1,68500.0,16.7912,16.8814,16.7719,16.8106,68500.0
2011-09-26 10:50:00,26.1,26.26,26.1,26.22,73100.0,16.8106,16.9136,16.8106,16.8878,73100.0
2011-09-26 11:00:00,26.23,26.26,26.18,26.22,105100.0,16.8943,16.9136,16.8621,16.8878,105100.0
2011-09-26 11:10:00,26.24,26.29,26.18,26.26,122600.0,16.9007,16.9329,16.8621,16.9136,122600.0
2011-09-26 11:20:00,26.26,26.29,26.2,26.26,73300.0,16.9136,16.9329,16.875,16.9136,73300.0
2011-09-26 11:30:00,26.27,26.32,26.21,26.3,49700.0,16.92,16.9523,16.8814,16.9394,49700.0
2011-09-26 11:40:00,26.31,26.42,26.31,26.35,61600.0,16.9458,17.0167,16.9458,16.9716,61600.0
2011-09-26 11:50:00,26.36,26.4,26.32,26.38,69300.0,16.978,17.0038,16.9523,16.9909,69300.0
2011-09-26 12:00:00,26.39,26.4,26.23,26.25,91000.0,16.9973,17.0038,16.8943,16.9072,91000.0
2011-09-26 12:10:00,26.25,26.35,26.21,26.35,49100.0,16.9072,16.9716,16.8814,16.9716,49100.0
2011-09-26 12:20:00,26.34,26.37,26.25,26.29,46900.0,16.9651,16.9845,16.9072,16.9329,46900.0
2011-09-26 12:30:00,26.29,26.37,26.29,26.34,53700.0,16.9329,16.9845,16.9329,16.9651,53700.0
2011-09-26 12:40:00,26.34,26.34,26.21,26.21,69200.0,16.9651,16.9651,16.8814,16.8814,69200.0
2011-09-26 12:50:00,26.21,26.25,26.2,26.25,27600.0,16.8814,16.9072,16.875,16.9072,27600.0
2011-09-26 13:00:00,26.25,26.25,26.15,26.2,40500.0,16.9072,16.9072,16.8428,16.875,40500.0
2011-09-26 13:10:00,26.19,26.2,26.11,26.2,89500.0,16.8685,16.875,16.817,16.875,89500.0
2011-09-26 13:20:00,26.21,26.32,26.21,26.28,118000.0,16.8814,16.9523,16.8814,16.9265,118000.0
2011-09-26 13:30:00,26.28,26.35,26.22,26.3,94000.0,16.9265,16.9716,16.8878,16.9394,94000.0
2011-09-26 13:40:00,26.3,26.36,26.25,26.31,137700.0,16.9394,16.978,16.9072,16.9458,137700.0
2011-09-26 13:50:00,26.32,26.39,26.29,26.38,158400.0,16.9523,16.9973,16.9329,16.9909,158400.0
2011-09-26 14:00:00,26.38,26.5,26.35,26.44,89900.0,16.9909,17.0682,16.9716,17.0295,89900.0
2011-09-26 14:10:00,26.43,26.46,26.38,26.41,62600.0,17.0231,17.0424,16.9909,17.0102,62600.0
2011-09-26 14:20:00,26.4,26.48,26.38,26.43,117900.0,17.0038,17.0553,16.9909,17.0231,117900.0
2011-09-26 14:30:00,26.42,26.51,26.38,26.45,66300.0,17.0167,17.0746,16.9909,17.036,66300.0
2011-09-26 14:40:00,26.46,26.49,26.39,26.4,50200.0,17.0424,17.0617,16.9973,17.0038,50200.0
2011-09-26 14:50:00,26.4,26.49,26.36,26.47,59800.0,17.0038,17.0617,16.978,17.0489,59800.0
2011-09-26 15:00:00,26.48,26.56,26.46,26.5,83000.0,17.0553,17.1068,17.0424,17.0682,83000.0
2011-09-26 15:10:00,26.49,26.55,26.48,26.54,68600.0,17.0617,17.1004,17.0553,17.094,68600.0
2011-09-26 15:20:00,26.54,26.58,26.51,26.54,119400.0,17.094,17.1197,17.0746,17.094,119400.0
2011-09-26 15:30:00,26.53,26.54,26.48,26.54,124200.0,17.0875,17.094,17.0553,17.094,124200.0
2011-09-26 15:40:00,26.54,26.62,26.5,26.6,119200.0,17.094,17.1455,17.0682,17.1326,119200.0
2011-09-26 15:50:00,26.59,26.6,26.55,26.6,436900.0,17.1262,17.1326,17.1004,17.1326,436900.0
2011-09-27 09:30:00,26.99,27.0,26.81,26.96,133900.0,17.3838,17.3902,17.2679,17.3645,133900.0
2011-09-27 09:40:00,26.96,27.08,26.91,27.07,74700.0,17.3645,17.4418,17.3323,17.4353,74700.0
2011-09-27 09:50:00,27.07,27.19,27.07,27.19,96700.0,17.4353,17.5126,17.4353,17.5126,96700.0
2011-09-27 10:00:00,27.17,27.21,27.11,27.19,86600.0,17.4997,17.5255,17.4611,17.5126,86600.0
2011-09-27 10:10:00,27.18,27.28,27.16,27.25,68100.0,17.5062,17.5706,17.4933,17.5512,68100.0
2011-09-27 10:20:00,27.25,27.38,27.23,27.35,64900.0,17.5512,17.635,17.5384,17.6157,64900.0
2011-09-27 10:30:00,27.35,27.35,27.29,27.3,53400.0,17.6157,17.6157,17.577,17.5835,53400.0
2011-09-27 10:40:00,27.3,27.42,27.3,27.39,45500.0,17.5835,17.6607,17.5835,17.6414,45500.0
2011-09-27 10:50:00,27.4,27.46,27.38,27.45,59000.0,17.6479,17.6865,17.635,17.6801,59000.0
2011-09-27 11:00:00,27.45,27.46,27.37,27.38,54700.0,17.6801,17.6865,17.6285,17.635,54700.0
2011-09-27 11:10:00,27.38,27.4,27.32,27.39,38600.0,17.635,17.6479,17.5963,17.6414,38600.0
2011-09-27 11:20:00,27.39,27.39,27.31,27.34,66200.0,17.6414,17.6414,17.5899,17.6092,66200.0
2011-09-27 11:30:00,27.34,27.41,27.34,27.4,43500.0,17.6092,17.6543,17.6092,17.6479,43500.0
2011-09-27 11:40:00,27.4,27.4,27.33,27.33,42700.0,17.6479,17.6479,17.6028,17.6028,42700.0
2011-09-27 11:50:00,27.34,27.36,27.32,27.35,43000.0,17.6092,17.6221,17.5963,17.6157,43000.0
2011-09-27 12:00:00,27.35,27.46,27.34,27.46,45500.0,17.6157,17.6865,17.6092,17.6865,45500.0
2011-09-27 12:10:00,27.45,27.5,27.45,27.48,63000.0,17.6801,17.7123,17.6801,17.6994,63000.0
2011-09-27 12:20:00,27.48,27.5,27.47,27.49,46000.0,17.6994,17.7123,17.6929,17.7058,46000.0
2011-09-27 12:30:00,27.49,27.49,27.44,27.45,48000.0,17.7058,17.7058,17.6736,17.6801,48000.0
2011-09-27 12:40:00,27.46,27.46,27.37,27.39,27600.0,17.6865,17.6865,17.6285,17.6414,27600.0
2011-09-27 12:50:00,27.39,27.44,27.37,27.38,36800.0,17.6414,17.6736,17.6285,17.635,36800.0
2011-09-27 13:00:00,27.38,27.4,27.34,27.4,40000.0,17.635,17.6479,17.6092,17.6479,40000.0
2011-09-27 13:10:00,27.39,27.42,27.31,27.33,93700.0,17.6414,17.6607,17.5899,17.6028,93700.0
2011-09-27 13:20:00,27.33,27.35,27.29,27.34,107000.0,17.6028,17.6157,17.577,17.6092,107000.0
2011-09-27 13:30:00,27.35,27.41,27.34,27.41,93400.0,17.6157,17.6543,17.6092,17.6543,93400.0
2011-09-27 13:40:00,27.41,27.42,27.35,27.35,133100.0,17.6543,17.6607,17.6157,17.6157,133100.0
2011-09-27 13:50:00,27.34,27.4,27.28,27.28,130300.0,17.6092,17.6479,17.5706,17.5706,130300.0
2011-09-27 14:00:00,27.29,27.31,27.26,27.26,218000.0,17.577,17.5899,17.5577,17.5577,218000.0
2011-09-27 14:10:00,27.27,27.29,27.23,27.25,127900.0,17.5641,17.577,17.5384,17.5512,127900.0
2011-09-27 14:20:00,27.24,27.25,27.2,27.2,79400.0,17.5448,17.5512,17.519,17.519,79400.0
2011-09-27 14:30:00,27.2,27.25,27.18,27.18,83600.0,17.519,17.5512,17.5062,17.5062,83600.0
2011-09-27 14:40:00,27.19,27.2,27.08,27.08,133200.0,17.5126,17.519,17.4418,17.4418,133200.0
2011-09-27 14:50:00,27.09,27.15,27.08,27.09,105100.0,17.4482,17.4868,17.4418,17.4482,105100.0
2011-09-27 15:00:00,27.1,27.1,26.96,27.06,155600.0,17.4546,17.4546,17.3645,17.4289,155600.0
2011-09-27 15:10:00,27.06,27.08,26.99,27.01,198900.0,17.4289,17.4418,17.3838,17.3967,198900.0
2011-09-27 15:20:00,27.0,27.01,26.9,26.95,129400.0,17.3902,17.3967,17.3258,17.358,129400.0
2011-09-27 15:30:00,26.94,26.98,26.87,26.87,200600.0,17.3516,17.3773,17.3065,17.3065,200600.0
2011-09-27 15:40:00,26.87,26.9,26.76,26.78,314900.0,17.3065,17.3258,17.2356,17.2485,314900.0
2011-09-27 15:50:00,26.77,26.79,26.63,26.69,819300.0,17.2421,17.255,17.1519,17.1906,819300.0
2011-09-28 09:30:00,27.39,27.41,26.66,26.75,345000.0,17.6414,17.6543,17.1712,17.2292,345000.0
2011-09-28 09:40:00,26.75,27.18,26.71,27.1,326400.0,17.2292,17.5062,17.2034,17.4546,326400.0
2011-09-28 09:50:00,27.09,27.15,27.02,27.07,137700.0,17.4482,17.4868,17.4031,17.4353,137700.0
2011-09-28 10:00:00,27.09,27.17,27.07,27.1,131500.0,17.4482,17.4997,17.4353,17.4546,131500.0
2011-09-28 10:10:00,27.1,27.32,27.08,27.2,310400.0,17.4546,17.5963,17.4418,17.519,310400.0
2011-09-28 10:20:00,27.19,27.25,27.06,27.24,159300.0,17.5126,17.5512,17.4289,17.5448,159300.0
2011-09-28 10:30:00,27.24,27.27,27.14,27.17,154700.0,17.5448,17.5641,17.4804,17.4997,154700.0
2011-09-28 10:40:00,27.17,27.3,27.17,27.27,130900.0,17.4997,17.5835,17.4997,17.5641,130900.0
2011-09-28 10:50:00,27.27,27.27,27.14,27.14,136800.0,17.5641,17.5641,17.4804,17.4804,136800.0
2011-09-28 11:00:00,27.14,27.19,27.06,27.11,173000.0,17.4804,17.5126,17.4289,17.4611,173000.0
2011-09-28 11:10:00,27.11,27.21,27.08,27.15,100700.0,17.4611,17.5255,17.4418,17.4868,100700.0
2011-09-28 11:20:00,27.15,27.23,27.12,27.2,142100.0,17.4868,17.5384,17.4675,17.519,142100.0
2011-09-28 11:30:00,27.2,27.21,27.12,27.2,135600.0,17.519,17.5255,17.4675,17.519,135600.0
2011-09-28 11:40:00,27.2,27.2,27.13,27.14,86100.0,17.519,17.519,17.474,17.4804,86100.0
2011-09-28 11:50:00,27.14,27.21,27.14,27.19,98200.0,17.4804,17.5255,17.4804,17.5126,98200.0
2011-09-28 12:00:00,27.19,27.22,27.15,27.17,79000.0,17.5126,17.5319,17.4868,17.4997,79000.0
2011-09-28 12:10:00,27.16,27.21,27.12,27.18,145400.0,17.4933,17.5255,17.4675,17.5062,145400.0
2011-09-28 12:20:00,27.18,27.29,27.18,27.19,138700.0,17.5062,17.577,17.5062,17.5126,138700.0
2011-09-28 12:30:00,27.18,27.2,27.13,27.15,60000.0,17.5062,17.519,17.474,17.4868,60000.0
2011-09-28 12:40:00,27.15,27.18,27.11,27.17,89300.0,17.4868,17.5062,17.4611,17.4997,89300.0
2011-09-28 12:50:00,27.16,27.21,27.15,27.2,97700.0,17.4933,17.5255,17.4868,17.519,97700.0
2011-09-28 13:00:00,27.19,27.2,27.15,27.15,52100.0,17.5126,17.519,17.4868,17.4868,52100.0
2011-09-28 13:10:00,27.15,27.18,27.13,27.15,79100.0,17.4868,17.5062,17.474,17.4868,79100.0
2011-09-28 13:20:00,27.16,27.18,27.14,27.16,78100.0,17.4933,17.5062,17.4804,17.4933,78100.0
2011-09-28 13:30:00,27.17,27.19,27.12,27.14,200200.0,17.4997,17.5126,17.4675,17.4804,200200.0
2011-09-28 13:40:00,27.14,27.15,27.08,27.1,71000.0,17.4804,17.4868,17.4418,17.4546,71000.0
2011-09-28 13:50:00,27.09,27.16,27.04,27.12,181200.0,17.4482,17.4933,17.416,17.4675,181200.0
2011-09-28 14:00:00,27.11,27.12,27.02,27.11,144600.0,17.4611,17.4675,17.4031,17.4611,144600.0
2011-09-28 14:10:00,27.11,27.17,27.09,27.13,98000.0,17.4611,17.4997,17.4482,17.474,98000.0
2011-09-28 14:20:00,27.13,27.14,27.07,27.11,107300.0,17.474,17.4804,17.4353,17.4611,107300.0
2011-09-28 14:30:00,27.11,27.17,27.05,27.17,89100.0,17.4611,17.4997,17.4224,17.4997,89100.0
2011-09-28 14:40:00,27.17,27.2,27.11,27.13,91600.0,17.4997,17.519,17.4611,17.474,91600.0
2011-09-28 14:50:00,27.13,27.2,27.12,27.17,250800.0,17.474,17.519,17.4675,17.4997,250800.0
2011-09-28 15:00:00,27.18,27.21,27.14,27.19,165300.0,17.5062,17.5255,17.4804,17.5126,165300.0
2011-09-28 15:10:00,27.19,27.22,27.13,27.18,178200.0,17.5126,17.5319,17.474,17.5062,178200.0
2011-09-28 15:20:00,27.17,27.22,27.15,27.18,156000.0,17.4997,17.5319,17.4868,17.5062,156000.0
2011-09-28 15:30:00,27.18,27.18,27.03,27.07,282400.0,17.5062,17.5062,17.4096,17.4353,282400.0
2011-09-28 15:40:00,27.06,27.1,26.9,26.95,310500.0,17.4289,17.4546,17.3258,17.358,310500.0
2011-09-28 15:50:00,26.95,27.01,26.9,26.91,457900.0,17.358,17.3967,17.3258,17.3323,457900.0
2011-09-29 09:30:00,27.37,27.5,27.25,27.31,116300.0,17.6285,17.7123,17.5512,17.5899,116300.0
2011-09-29 09:40:00,27.31,27.6,27.31,27.55,134600.0,17.5899,17.7767,17.5899,17.7445,134600.0
2011-09-29 09:50:00,27.55,27.55,27.41,27.48,86500.0,17.7445,17.7445,17.6543,17.6994,86500.0
2011-09-29 10:00:00,27.47,27.52,27.4,27.45,89400.0,17.6929,17.7252,17.6479,17.6801,89400.0
2011-09-29 10:10:00,27.46,27.51,27.39,27.42,68800.0,17.6865,17.7187,17.6414,17.6607,68800.0
2011-09-29 10:20:00,27.41,27.43,27.23,27.27,120400.0,17.6543,17.6672,17.5384,17.5641,120400.0
2011-09-29 10:30:00,27.27,27.28,27.18,27.22,87400.0,17.5641,17.5706,17.5062,17.5319,87400.0
2011-09-29 10:40:00,27.21,27.3,27.18,27.22,214900.0,17.5255,17.5835,17.5062,17.5319,214900.0
2011-09-29 10:50:00,27.22,27.25,27.16,27.18,118800.0,17.5319,17.5512,17.4933,17.5062,118800.0
2011-09-29 11:00:00,27.18,27.25,27.18,27.23,122500.0,17.5062,17.5512,17.5062,17.5384,122500.0
2011-09-29 11:10:00,27.24,27.28,27.19,27.2,152000.0,17.5448,17.5706,17.5126,17.519,152000.0
2011-09-29 11:20:00,27.21,27.21,27.11,27.18,66800.0,17.5255,17.5255,17.4611,17.5062,66800.0
2011-09-29 11:30:00,27.18,27.23,27.13,27.13,59800.0,17.5062,17.5384,17.474,17.474,59800.0
2011-09-29 11:40:00,27.14,27.35,27.12,27.35,330000.0,17.4804,17.6157,17.4675,17.6157,330000.0
2011-09-29 11:50:00,27.35,27.45,27.29,27.38,163100.0,17.6157,17.6801,17.577,17.635,163100.0
2011-09-29 12:00:00,27.38,27.45,27.36,27.38,82800.0,17.635,17.6801,17.6221,17.635,82800.0
2011-09-29 12:10:00,27.38,27.39,27.33,27.33,27000.0,17.635,17.6414,17.6028,17.6028,27000.0
2011-09-29 12:20:00,27.34,27.36,27.31,27.33,39100.0,17.6092,17.6221,17.5899,17.6028,39100.0
2011-09-29 12:30:00,27.33,27.33,27.25,27.3,67300.0,17.6028,17.6028,17.5512,17.5835,67300.0
2011-09-29 12:40:00,27.31,27.4,27.29,27.39,122500.0,17.5899,17.6479,17.577,17.6414,122500.0
2011-09-29 12:50:00,27.39,27.46,27.38,27.4,198400.0,17.6414,17.6865,17.635,17.6479,198400.0
2011-09-29 13:00:00,27.39,27.42,27.36,27.4,57000.0,17.6414,17.6607,17.6221,17.6479,57000.0
2011-09-29 13:10:00,27.4,27.42,27.35,27.35,46000.0,17.6479,17.6607,17.6157,17.6157,46000.0
2011-09-29 13:20:00,27.34,27.35,27.21,27.21,113600.0,17.6092,17.6157,17.5255,17.5255,113600.0
2011-09-29 13:30:00,27.21,27.25,27.03,27.03,133600.0,17.5255,17.5512,17.4096,17.4096,133600.0
2011-09-29 13:40:00,27.02,27.05,26.93,26.95,81400.0,17.4031,17.4224,17.3451,17.358,81400.0
2011-09-29 13:50:00,26.95,27.01,26.93,26.97,35700.0,17.358,17.3967,17.3451,17.3709,35700.0
2011-09-29 14:00:00,26.97,26.98,26.77,26.81,84500.0,17.3709,17.3773,17.2421,17.2679,84500.0
2011-09-29 14:10:00,26.81,26.82,26.7,26.8,69500.0,17.2679,17.2743,17.197,17.2614,69500.0
2011-09-29 14:20:00,26.8,26.9,26.77,26.86,49600.0,17.2614,17.3258,17.2421,17.3001,49600.0
2011-09-29 14:30:00,26.85,26.88,26.78,26.84,86500.0,17.2936,17.3129,17.2485,17.2872,86500.0
2011-09-29 14:40:00,26.85,26.89,26.7,26.71,131100.0,17.2936,17.3194,17.197,17.2034,131100.0
2011-09-29 14:50:00,26.71,26.78,26.66,26.77,81300.0,17.2034,17.2485,17.1712,17.2421,81300.0
2011-09-29 15:00:00,26.78,26.82,26.65,26.72,96800.0,17.2485,17.2743,17.1648,17.2099,96800.0
2011-09-29 15:10:00,26.72,26.8,26.68,26.7,82200.0,17.2099,17.2614,17.1841,17.197,82200.0
2011-09-29 15:20:00,26.69,26.83,26.68,26.8,70100.0,17.1906,17.2807,17.1841,17.2614,70100.0
2011-09-29 15:30:00,26.8,26.98,26.78,26.98,142400.0,17.2614,17.3773,17.2485,17.3773,142400.0
2011-09-29 15:40:00,26.98,27.07,26.91,26.99,169000.0,17.3773,17.4353,17.3323,17.3838,169000.0
2011-09-29 15:50:00,26.99,27.11,26.98,27.1,288300.0,17.3838,17.4611,17.3773,17.4546,288300.0
2011-09-30 09:30:00,26.87,26.98,26.84,26.86,82300.0,17.3065,17.3773,17.2872,17.3001,82300.0
2011-09-30 09:40:00,26.86,27.13,26.72,26.75,87400.0,17.3001,17.474,17.2099,17.2292,87400.0
2011-09-30 09:50:00,26.76,26.82,26.64,26.66,91000.0,17.2356,17.2743,17.1584,17.1712,91000.0
2011-09-30 10:00:00,26.65,26.76,26.6,26.72,97900.0,17.1648,17.2356,17.1326,17.2099,97900.0
2011-09-30 10:10:00,26.72,26.79,26.68,26.78,59000.0,17.2099,17.255,17.1841,17.2485,59000.0
2011-09-30 10:20:00,26.78,26.82,26.68,26.69,60900.0,17.2485,17.2743,17.1841,17.1906,60900.0
2011-09-30 10:30:00,26.69,26.69,26.55,26.57,90000.0,17.1906,17.1906,17.1004,17.1133,90000.0
2011-09-30 10:40:00,26.58,26.59,26.5,26.52,66000.0,17.1197,17.1262,17.0682,17.0811,66000.0
2011-09-30 10:50:00,26.51,26.6,26.5,26.51,58600.0,17.0746,17.1326,17.0682,17.0746,58600.0
2011-09-30 11:00:00,26.51,26.62,26.51,26.59,50700.0,17.0746,17.1455,17.0746,17.1262,50700.0
2011-09-30 11:10:00,26.6,26.67,26.59,26.63,51800.0,17.1326,17.1777,17.1262,17.1519,51800.0
2011-09-30 11:20:00,26.63,26.72,26.58,26.59,54800.0,17.1519,17.2099,17.1197,17.1262,54800.0
2011-09-30 11:30:00,26.6,26.72,26.6,26.69,42500.0,17.1326,17.2099,17.1326,17.1906,42500.0
2011-09-30 11:40:00,26.69,26.71,26.64,26.68,56600.0,17.1906,17.2034,17.1584,17.1841,56600.0
2011-09-30 11:50:00,26.69,26.69,26.6,26.63,43000.0,17.1906,17.1906,17.1326,17.1519,43000.0
2011-09-30 12:00:00,26.63,26.67,26.59,26.59,30300.0,17.1519,17.1777,17.1262,17.1262,30300.0
2011-09-30 12:10:00,26.59,26.59,26.53,26.55,31500.0,17.1262,17.1262,17.0875,17.1004,31500.0
2011-09-30 12:20:00,26.55,26.6,26.55,26.57,24800.0,17.1004,17.1326,17.1004,17.1133,24800.0
2011-09-30 12:30:00,26.57,26.59,26.53,26.59,48000.0,17.1133,17.1262,17.0875,17.1262,48000.0
2011-09-30 12:40:00,26.59,26.62,26.57,26.6,29400.0,17.1262,17.1455,17.1133,17.1326,29400.0
2011-09-30 12:50:00,26.61,26.62,26.55,26.56,26600.0,17.139,17.1455,17.1004,17.1068,26600.0
2011-09-30 13:00:00,26.55,26.59,26.51,26.57,30700.0,17.1004,17.1262,17.0746,17.1133,30700.0
2011-09-30 13:10:00,26.57,26.6,26.55,26.6,27400.0,17.1133,17.1326,17.1004,17.1326,27400.0
2011-09-30 13:20:00,26.6,26.6,26.55,26.58,23600.0,17.1326,17.1326,17.1004,17.1197,23600.0
2011-09-30 13:30:00,26.58,26.66,26.58,26.65,33300.0,17.1197,17.1712,17.1197,17.1648,33300.0
2011-09-30 13:40:00,26.64,26.66,26.59,26.65,51900.0,17.1584,17.1712,17.1262,17.1648,51900.0
2011-09-30 13:50:00,26.65,26.66,26.62,26.63,29600.0,17.1648,17.1712,17.1455,17.1519,29600.0
2011-09-30 14:00:00,26.63,26.65,26.54,26.57,66600.0,17.1519,17.1648,17.094,17.1133,66600.0
2011-09-30 14:10:00,26.56,26.62,26.54,26.58,47800.0,17.1068,17.1455,17.094,17.1197,47800.0
2011-09-30 14:20:00,26.58,26.58,26.5,26.53,85600.0,17.1197,17.1197,17.0682,17.0875,85600.0
2011-09-30 14:30:00,26.52,26.55,26.48,26.54,73600.0,17.0811,17.1004,17.0553,17.094,73600.0
2011-09-30 14:40:00,26.55,26.62,26.55,26.56,62600.0,17.1004,17.1455,17.1004,17.1068,62600.0
2011-09-30 14:50:00,26.57,26.65,26.48,26.61,108500.0,17.1133,17.1648,17.0553,17.139,108500.0
2011-09-30 15:00:00,26.61,26.66,26.54,26.64,85400.0,17.139,17.1712,17.094,17.1584,85400.0
2011-09-30 15:10:00,26.64,26.64,26.59,26.62,64600.0,17.1584,17.1584,17.1262,17.1455,64600.0
2011-09-30 15:20:00,26.61,26.64,26.54,26.55,86500.0,17.139,17.1584,17.094,17.1004,86500.0
2011-09-30 15:30:00,26.54,26.59,26.45,26.47,168300.0,17.094,17.1262,17.036,17.0489,168300.0
2011-09-30 15:40:00,26.47,26.57,26.46,26.47,171200.0,17.0489,17.1133,17.0424,17.0489,171200.0
2011-09-30 15:50:00,26.46,26.48,26.36,26.39,476000.0,17.0424,17.0553,16.978,16.9973,476000.0
2011-10-03 09:30:00,26.33,26.33,26.07,26.19,112800.0,16.9587,16.9587,16.7912,16.8685,112800.0
2011-10-03 09:40:00,26.21,26.28,26.13,26.14,65600.0,16.8814,16.9265,16.8299,16.8363,65600.0
2011-10-03 09:50:00,26.14,26.14,26.0,26.01,71800.0,16.8363,16.8363,16.7461,16.7526,71800.0
2011-10-03 10:00:00,26.0,26.42,26.0,26.41,124600.0,16.7461,17.0167,16.7461,17.0102,124600.0
2011-10-03 10:10:00,26.4,26.52,26.39,26.42,72300.0,17.0038,17.0811,16.9973,17.0167,72300.0
2011-10-03 10:20:00,26.42,26.42,26.26,26.36,103200.0,17.0167,17.0167,16.9136,16.978,103200.0
2011-10-03 10:30:00,26.37,26.4,26.23,26.29,92600.0,16.9845,17.0038,16.8943,16.9329,92600.0
2011-10-03 10:40:00,26.28,26.33,26.17,26.29,50200.0,16.9265,16.9587,16.8556,16.9329,50200.0
2011-10-03 10:50:00,26.29,26.31,26.2,26.26,44300.0,16.9329,16.9458,16.875,16.9136,44300.0
2011-10-03 11:00:00,26.26,26.32,26.18,26.32,60400.0,16.9136,16.9523,16.8621,16.9523,60400.0
2011-10-03 11:10:00,26.31,26.42,26.3,26.42,62300.0,16.9458,17.0167,16.9394,17.0167,62300.0
2011-10-03 11:20:00,26.42,26.44,26.29,26.38,49700.0,17.0167,17.0295,16.9329,16.9909,49700.0
2011-10-03 11:30:00,26.37,26.43,26.32,26.34,50700.0,16.9845,17.0231,16.9523,16.9651,50700.0
2011-10-03 11:40:00,26.35,26.36,26.24,26.28,44600.0,16.9716,16.978,16.9007,16.9265,44600.0
2011-10-03 11:50:00,26.28,26.4,26.27,26.35,61600.0,16.9265,17.0038,16.92,16.9716,61600.0
2011-10-03 12:00:00,26.35,26.36,26.19,26.2,63800.0,16.9716,16.978,16.8685,16.875,63800.0
2011-10-03 12:10:00,26.19,26.21,26.08,26.09,83100.0,16.8685,16.8814,16.7977,16.8041,83100.0
2011-10-03 12:20:00,26.08,26.2,26.03,26.18,174600.0,16.7977,16.875,16.7655,16.8621,174600.0
2011-10-03 12:30:00,26.17,26.18,26.07,26.12,37800.0,16.8556,16.8621,16.7912,16.8234,37800.0
2011-10-03 12:40:00,26.12,26.14,26.0,26.01,85100.0,16.8234,16.8363,16.7461,16.7526,85100.0
2011-10-03 12:50:00,26.01,26.03,25.95,25.95,55800.0,16.7526,16.7655,16.7139,16.7139,55800.0
2011-10-03 13:00:00,25.95,25.99,25.91,25.99,68000.0,16.7139,16.7397,16.6882,16.7397,68000.0
2011-10-03 13:10:00,25.99,26.02,25.88,25.93,64900.0,16.7397,16.759,16.6689,16.7011,64900.0
2011-10-03 13:20:00,25.93,25.94,25.86,25.92,66900.0,16.7011,16.7075,16.656,16.6946,66900.0
2011-10-03 13:30:00,25.91,25.94,25.71,25.74,116900.0,16.6882,16.7075,16.5594,16.5787,116900.0
2011-10-03 13:40:00,25.74,25.83,25.73,25.75,72400.0,16.5787,16.6367,16.5722,16.5851,72400.0
2011-10-03 13:50:00,25.75,25.86,25.7,25.83,96000.0,16.5851,16.656,16.5529,16.6367,96000.0
2011-10-03 14:00:00,25.82,25.88,25.76,25.87,83600.0,16.6302,16.6689,16.5916,16.6624,83600.0
2011-10-03 14:10:00,25.86,25.87,25.76,25.77,160100.0,16.656,16.6624,16.5916,16.598,160100.0
2011-10-03 14:20:00,25.78,25.83,25.75,25.79,154100.0,16.6044,16.6367,16.5851,16.6109,154100.0
2011-10-03 14:30:00,25.78,25.85,25.73,25.78,119300.0,16.6044,16.6495,16.5722,16.6044,119300.0
2011-10-03 14:40:00,25.78,25.78,25.63,25.66,158700.0,16.6044,16.6044,16.5078,16.5272,158700.0
2011-10-03 14:50:00,25.65,25.72,25.64,25.68,152600.0,16.5207,16.5658,16.5143,16.54,152600.0
2011-10-03 15:00:00,25.68,25.8,25.66,25.75,131000.0,16.54,16.6173,16.5272,16.5851,131000.0
2011-10-03 15:10:00,25.74,25.77,25.68,25.73,127000.0,16.5787,16.598,16.54,16.5722,127000.0
2011-10-03 15:20:00,25.72,25.73,25.64,25.66,151300.0,16.5658,16.5722,16.5143,16.5272,151300.0
2011-10-03 15:30:00,25.66,25.75,25.63,25.7,164200.0,16.5272,16.5851,16.5078,16.5529,164200.0
2011-10-03 15:40:00,25.7,25.83,25.64,25.82,240700.0,16.5529,16.6367,16.5143,16.6302,240700.0
2011-10-03 15:50:00,25.81,25.82,25.53,25.54,458000.0,16.6238,16.6302,16.4434,16.4499,458000.0
2011-10-04 09:30:00,25.32,25.45,25.2,25.28,144500.0,16.3082,16.3919,16.2309,16.2824,144500.0
2011-10-04 09:40:00,25.3,25.4,25.3,25.34,67000.0,16.2953,16.3597,16.2953,16.3211,67000.0
2011-10-04 09:50:00,25.34,25.36,25.25,25.36,79200.0,16.3211,16.3339,16.2631,16.3339,79200.0
2011-10-04 10:00:00,25.37,25.49,25.27,25.47,93200.0,16.3404,16.4177,16.276,16.4048,93200.0
2011-10-04 10:10:00,25.47,25.75,25.46,25.71,172700.0,16.4048,16.5851,16.3983,16.5594,172700.0
2011-10-04 10:20:00,25.72,25.74,25.41,25.45,101000.0,16.5658,16.5787,16.3661,16.3919,101000.0
2011-10-04 10:30:00,25.46,25.5,25.32,25.47,101500.0,16.3983,16.4241,16.3082,16.4048,101500.0
2011-10-04 10:40:00,25.46,25.67,25.46,25.66,137200.0,16.3983,16.5336,16.3983,16.5272,137200.0
2011-10-04 10:50:00,25.66,25.67,25.56,25.66,99300.0,16.5272,16.5336,16.4628,16.5272,99300.0
2011-10-04 11:00:00,25.67,25.76,25.6,25.75,112300.0,16.5336,16.5916,16.4885,16.5851,112300.0
2011-10-04 11:10:00,25.75,25.8,25.73,25.73,76600.0,16.5851,16.6173,16.5722,16.5722,76600.0
2011-10-04 11:20:00,25.74,25.78,25.63,25.72,116500.0,16.5787,16.6044,16.5078,16.5658,116500.0
2011-10-04 11:30:00,25.72,25.73,25.66,25.69,90900.0,16.5658,16.5722,16.5272,16.5465,90900.0
2011-10-04 11:40:00,25.69,25.8,25.69,25.78,63600.0,16.5465,16.6173,16.5465,16.6044,63600.0
2011-10-04 11:50:00,25.78,25.91,25.77,25.83,125600.0,16.6044,16.6882,16.598,16.6367,125600.0
2011-10-04 12:00:00,25.83,25.95,25.83,25.85,109000.0,16.6367,16.7139,16.6367,16.6495,109000.0
2011-10-04 12:10:00,25.85,25.85,25.73,25.76,89000.0,16.6495,16.6495,16.5722,16.5916,89000.0
2011-10-04 12:20:00,25.76,25.81,25.67,25.67,41500.0,16.5916,16.6238,16.5336,16.5336,41500.0
2011-10-04 12:30:00,25.67,25.77,25.67,25.74,48400.0,16.5336,16.598,16.5336,16.5787,48400.0
2011-10-04 12:40:00,25.74,25.79,25.72,25.74,49100.0,16.5787,16.6109,16.5658,16.5787,49100.0
2011-10-04 12:50:00,25.73,25.73,25.61,25.63,77000.0,16.5722,16.5722,16.495,16.5078,77000.0
2011-10-04 13:00:00,25.62,25.68,25.57,25.67,51100.0,16.5014,16.54,16.4692,16.5336,51100.0
2011-10-04 13:10:00,25.67,25.68,25.55,25.66,56300.0,16.5336,16.54,16.4563,16.5272,56300.0
2011-10-04 13:20:00,25.65,25.66,25.58,25.6,39300.0,16.5207,16.5272,16.4756,16.4885,39300.0
2011-10-04 13:30:00,25.6,25.62,25.51,25.51,54300.0,16.4885,16.5014,16.4305,16.4305,54300.0
2011-10-04 13:40:00,25.51,25.6,25.47,25.6,60600.0,16.4305,16.4885,16.4048,16.4885,60600.0
2011-10-04 13:50:00,25.6,25.64,25.47,25.5,47300.0,16.4885,16.5143,16.4048,16.4241,47300.0
2011-10-04 14:00:00,25.5,25.61,25.5,25.54,96200.0,16.4241,16.495,16.4241,16.4499,96200.0
2011-10-04 14:10:00,25.54,25.55,25.46,25.51,96400.0,16.4499,16.4563,16.3983,16.4305,96400.0
2011-10-04 14:20:00,25.5,25.6,25.44,25.58,107600.0,16.4241,16.4885,16.3855,16.4756,107600.0
2011-10-04 14:30:00,25.59,25.67,25.57,25.59,104100.0,16.4821,16.5336,16.4692,16.4821,104100.0
2011-10-04 14:40:00,25.59,25.6,25.47,25.53,80400.0,16.4821,16.4885,16.4048,16.4434,80400.0
2011-10-04 14:50:00,25.54,25.55,25.36,25.38,137500.0,16.4499,16.4563,16.3339,16.3468,137500.0
2011-10-04 15:00:00,25.39,25.49,25.32,25.33,114500.0,16.3533,16.4177,16.3082,16.3146,114500.0
2011-10-04 15:10:00,25.34,25.46,25.28,25.44,101800.0,16.3211,16.3983,16.2824,16.3855,101800.0
2011-10-04 15:20:00,25.43,25.66,25.41,25.62,148100.0,16.379,16.5272,16.3661,16.5014,148100.0
2011-10-04 15:30:00,25.62,25.7,25.58,25.69,237300.0,16.5014,16.5529,16.4756,16.5465,237300.0
2011-10-04 15:40:00,25.68,25.84,25.63,25.79,377400.0,16.54,16.6431,16.5078,16.6109,377400.0
2011-10-04 15:50:00,25.79,25.93,25.67,25.9,839400.0,16.6109,16.7011,16.5336,16.6817,839400.0
2011-10-05 09:30:00,26.02,26.07,25.71,25.75,118000.0,16.759,16.7912,16.5594,16.5851,118000.0
2011-10-05 09:40:00,25.76,26.02,25.76,25.98,130200.0,16.5916,16.759,16.5916,16.7333,130200.0
2011-10-05 09:50:00,25.97,26.01,25.79,25.87,62800.0,16.7268,16.7526,16.6109,16.6624,62800.0
2011-10-05 10:00:00,25.87,25.98,25.83,25.84,110900.0,16.6624,16.7333,16.6367,16.6431,110900.0
2011-10-05 10:10:00,25.84,25.99,25.83,25.94,89300.0,16.6431,16.7397,16.6367,16.7075,89300.0
2011-10-05 10:20:00,25.94,26.03,25.92,25.93,117600.0,16.7075,16.7655,16.6946,16.7011,117600.0
2011-10-05 10:30:00,25.92,26.07,25.92,26.03,63700.0,16.6946,16.7912,16.6946,16.7655,63700.0
2011-10-05 10:40:00,26.03,26.11,26.01,26.11,76300.0,16.7655,16.817,16.7526,16.817,76300.0
2011-10-05 10:50:00,26.11,26.2,26.07,26.17,56300.0,16.817,16.875,16.7912,16.8556,56300.0
2011-10-05 11:00:00,26.18,26.19,26.11,26.14,66100.0,16.8621,16.8685,16.817,16.8363,66100.0
2011-10-05 11:10:00,26.14,26.17,26.07,26.1,45100.0,16.8363,16.8556,16.7912,16.8106,45100.0
2011-10-05 11:20:00,26.11,26.19,26.1,26.16,42100.0,16.817,16.8685,16.8106,16.8492,42100.0
2011-10-05 11:30:00,26.15,26.24,26.15,26.22,42200.0,16.8428,16.9007,16.8428,16.8878,42200.0
2011-10-05 11:40:00,26.22,26.22,26.12,26.2,50200.0,16.8878,16.8878,16.8234,16.875,50200.0
2011-10-05 11:50:00,26.2,26.25,26.18,26.19,42700.0,16.875,16.9072,16.8621,16.8685,42700.0
2011-10-05 12:00:00,26.2,26.23,26.15,26.17,38700.0,16.875,16.8943,16.8428,16.8556,38700.0
2011-10-05 12:10:00,26.17,26.21,26.1,26.1,47800.0,16.8556,16.8814,16.8106,16.8106,47800.0
2011-10-05 12:20:00,26.1,26.13,26.02,26.02,32800.0,16.8106,16.8299,16.759,16.759,32800.0
2011-10-05 12:30:00,26.01,26.05,25.96,25.96,36700.0,16.7526,16.7784,16.7204,16.7204,36700.0
2011-10-05 12:40:00,25.96,26.04,25.93,26.04,59500.0,16.7204,16.7719,16.7011,16.7719,59500.0
2011-10-05 12:50:00,26.04,26.08,26.01,26.08,46800.0,16.7719,16.7977,16.7526,16.7977,46800.0
2011-10-05 13:00:00,26.08,26.14,26.08,26.13,40800.0,16.7977,16.8363,16.7977,16.8299,40800.0
2011-10-05 13:10:00,26.12,26.14,26.05,26.12,42600.0,16.8234,16.8363,16.7784,16.8234,42600.0
2011-10-05 13:20:00,26.12,26.17,26.11,26.15,47400.0,16.8234,16.8556,16.817,16.8428,47400.0
2011-10-05 13:30:00,26.14,26.17,26.05,26.07,40700.0,16.8363,16.8556,16.7784,16.7912,40700.0
2011-10-05 13:40:00,26.07,26.16,26.05,26.15,35300.0,16.7912,16.8492,16.7784,16.8428,35300.0
2011-10-05 13:50:00,26.15,26.24,26.14,26.21,42900.0,16.8428,16.9007,16.8363,16.8814,42900.0
2011-10-05 14:00:00,26.21,26.23,26.17,26.2,38300.0,16.8814,16.8943,16.8556,16.875,38300.0
2011-10-05 14:10:00,26.2,26.24,26.17,26.21,70800.0,16.875,16.9007,16.8556,16.8814,70800.0
2011-10-05 14:20:00,26.21,26.23,26.16,26.17,51600.0,16.8814,16.8943,16.8492,16.8556,51600.0
2011-10-05 14:30:00,26.17,26.26,26.13,26.16,155600.0,16.8556,16.9136,16.8299,16.8492,155600.0
2011-10-05 14:40:00,26.16,26.25,26.16,26.2,130700.0,16.8492,16.9072,16.8492,16.875,130700.0
2011-10-05 14:50:00,26.2,26.2,26.08,26.09,117000.0,16.875,16.875,16.7977,16.8041,117000.0
2011-10-05 15:00:00,26.09,26.11,26.02,26.02,93300.0,16.8041,16.817,16.759,16.759,93300.0
2011-10-05 15:10:00,26.02,26.13,26.01,26.08,142400.0,16.759,16.8299,16.7526,16.7977,142400.0
2011-10-05 15:20:00,26.07,26.12,26.01,26.1,149800.0,16.7912,16.8234,16.7526,16.8106,149800.0
2011-10-05 15:30:00,26.1,26.33,26.1,26.32,120800.0,16.8106,16.9587,16.8106,16.9523,120800.0
2011-10-05 15:40:00,26.32,26.36,26.25,26.27,202000.0,16.9523,16.978,16.9072,16.92,202000.0
2011-10-05 15:50:00,26.26,26.33,26.22,26.24,378900.0,16.9136,16.9587,16.8878,16.9007,378900.0
2011-10-06 09:30:00,26.22,26.29,26.07,26.16,52000.0,16.8878,16.9329,16.7912,16.8492,52000.0
2011-10-06 09:40:00,26.13,26.21,26.04,26.06,90300.0,16.8299,16.8814,16.7719,16.7848,90300.0
2011-10-06 09:50:00,26.05,26.05,25.98,26.03,59400.0,16.7784,16.7784,16.7333,16.7655,59400.0
2011-10-06 10:00:00,26.02,26.12,25.99,26.12,74600.0,16.759,16.8234,16.7397,16.8234,74600.0
2011-10-06 10:10:00,26.12,26.21,26.11,26.15,62400.0,16.8234,16.8814,16.817,16.8428,62400.0
2011-10-06 10:20:00,26.15,26.22,26.12,26.21,82000.0,16.8428,16.8878,16.8234,16.8814,82000.0
2011-10-06 10:30:00,26.21,26.41,26.21,26.37,67500.0,16.8814,17.0102,16.8814,16.9845,67500.0
2011-10-06 10:40:00,26.37,26.4,26.32,26.37,49200.0,16.9845,17.0038,16.9523,16.9845,49200.0
2011-10-06 10:50:00,26.38,26.42,26.35,26.37,70300.0,16.9909,17.0167,16.9716,16.9845,70300.0
2011-10-06 11:00:00,26.37,26.37,26.31,26.36,53600.0,16.9845,16.9845,16.9458,16.978,53600.0
2011-10-06 11:10:00,26.36,26.37,26.32,26.32,38200.0,16.978,16.9845,16.9523,16.9523,38200.0
2011-10-06 11:20:00,26.32,26.36,26.27,26.36,36900.0,16.9523,16.978,16.92,16.978,36900.0
2011-10-06 11:30:00,26.36,26.43,26.35,26.42,35900.0,16.978,17.0231,16.9716,17.0167,35900.0
2011-10-06 11:40:00,26.42,26.43,26.37,26.37,39100.0,17.0167,17.0231,16.9845,16.9845,39100.0
2011-10-06 11:50:00,26.37,26.41,26.34,26.37,45600.0,16.9845,17.0102,16.9651,16.9845,45600.0
2011-10-06 12:00:00,26.38,26.43,26.37,26.4,21400.0,16.9909,17.0231,16.9845,17.0038,21400.0
2011-10-06 12:10:00,26.39,26.48,26.38,26.45,52500.0,16.9973,17.0553,16.9909,17.036,52500.0
2011-10-06 12:20:00,26.45,26.5,26.44,26.45,24900.0,17.036,17.0682,17.0295,17.036,24900.0
2011-10-06 12:30:00,26.45,26.48,26.43,26.46,24500.0,17.036,17.0553,17.0231,17.0424,24500.0
2011-10-06 12:40:00,26.46,26.47,26.4,26.47,22200.0,17.0424,17.0489,17.0038,17.0489,22200.0
2011-10-06 12:50:00,26.46,26.47,26.43,26.44,34500.0,17.0424,17.0489,17.0231,17.0295,34500.0
2011-10-06 13:00:00,26.44,26.47,26.39,26.45,133400.0,17.0295,17.0489,16.9973,17.036,133400.0
2011-10-06 13:10:00,26.45,26.52,26.42,26.49,135900.0,17.036,17.0811,17.0167,17.0617,135900.0
2011-10-06 13:20:00,26.48,26.51,26.39,26.41,43800.0,17.0553,17.0746,16.9973,17.0102,43800.0
2011-10-06 13:30:00,26.41,26.45,26.39,26.4,34300.0,17.0102,17.036,16.9973,17.0038,34300.0
2011-10-06 13:40:00,26.4,26.47,26.38,26.45,50800.0,17.0038,17.0489,16.9909,17.036,50800.0
2011-10-06 13:50:00,26.45,26.51,26.43,26.49,44300.0,17.036,17.0746,17.0231,17.0617,44300.0
2011-10-06 14:00:00,26.49,26.55,26.46,26.54,39200.0,17.0617,17.1004,17.0424,17.094,39200.0
2011-10-06 14:10:00,26.54,26.6,26.54,26.59,34800.0,17.094,17.1326,17.094,17.1262,34800.0
2011-10-06 14:20:00,26.59,26.63,26.57,26.59,50100.0,17.1262,17.1519,17.1133,17.1262,50100.0
2011-10-06 14:30:00,26.59,26.62,26.53,26.53,67100.0,17.1262,17.1455,17.0875,17.0875,67100.0
2011-10-06 14:40:00,26.52,26.59,26.52,26.52,44500.0,17.0811,17.1262,17.0811,17.0811,44500.0
2011-10-06 14:50:00,26.52,26.63,26.5,26.62,90300.0,17.0811,17.1519,17.0682,17.1455,90300.0
2011-10-06 15:00:00,26.63,26.67,26.59,26.66,83800.0,17.1519,17.1777,17.1262,17.1712,83800.0
2011-10-06 15:10:00,26.66,26.68,26.56,26.56,69800.0,17.1712,17.1841,17.1068,17.1068,69800.0
2011-10-06 15:20:00,26.56,26.6,26.52,26.56,79200.0,17.1068,17.1326,17.0811,17.1068,79200.0
2011-10-06 15:30:00,26.55,26.64,26.54,26.61,51700.0,17.1004,17.1584,17.094,17.139,51700.0
2011-10-06 15:40:00,26.61,26.68,26.59,26.66,94200.0,17.139,17.1841,17.1262,17.1712,94200.0
2011-10-06 15:50:00,26.68,26.77,26.67,26.76,333900.0,17.1841,17.2421,17.1777,17.2356,333900.0
2011-10-07 09:30:00,26.98,27.02,26.84,26.93,156300.0,17.3773,17.4031,17.2872,17.3451,156300.0
2011-10-07 09:40:00,26.92,26.96,26.87,26.91,101900.0,17.3387,17.3645,17.3065,17.3323,101900.0
2011-10-07 09:50:00,26.91,27.0,26.85,26.98,60000.0,17.3323,17.3902,17.2936,17.3773,60000.0
2011-10-07 10:00:00,26.98,27.0,26.88,26.9,60600.0,17.3773,17.3902,17.3129,17.3258,60600.0
2011-10-07 10:10:00,26.9,27.08,26.88,27.05,51400.0,17.3258,17.4418,17.3129,17.4224,51400.0
2011-10-07 10:20:00,27.06,27.07,26.98,26.99,51300.0,17.4289,17.4353,17.3773,17.3838,51300.0
2011-10-07 10:30:00,27.0,27.03,26.92,26.93,39700.0,17.3902,17.4096,17.3387,17.3451,39700.0
2011-10-07 10:40:00,26.93,26.95,26.83,26.85,71800.0,17.3451,17.358,17.2807,17.2936,71800.0
2011-10-07 10:50:00,26.85,26.93,26.83,26.85,67300.0,17.2936,17.3451,17.2807,17.2936,67300.0
2011-10-07 11:00:00,26.84,26.92,26.82,26.89,67600.0,17.2872,17.3387,17.2743,17.3194,67600.0
2011-10-07 11:10:00,26.89,26.91,26.84,26.88,92600.0,17.3194,17.3323,17.2872,17.3129,92600.0
2011-10-07 11:20:00,26.89,26.96,26.8,26.96,94300.0,17.3194,17.3645,17.2614,17.3645,94300.0
2011-10-07 11:30:00,26.96,27.0,26.93,26.97,47200.0,17.3645,17.3902,17.3451,17.3709,47200.0
2011-10-07 11:40:00,26.97,27.07,26.97,27.02,46300.0,17.3709,17.4353,17.3709,17.4031,46300.0
2011-10-07 11:50:00,27.02,27.1,27.02,27.1,55100.0,17.4031,17.4546,17.4031,17.4546,55100.0
2011-10-07 12:00:00,27.11,27.12,26.94,27.09,142900.0,17.4611,17.4675,17.3516,17.4482,142900.0
2011-10-07 12:10:00,27.1,27.1,26.95,26.97,160000.0,17.4546,17.4546,17.358,17.3709,160000.0
2011-10-07 12:20:00,26.96,27.02,26.88,27.01,131400.0,17.3645,17.4031,17.3129,17.3967,131400.0
2011-10-07 12:30:00,27.0,27.03,26.96,27.01,92700.0,17.3902,17.4096,17.3645,17.3967,92700.0
2011-10-07 12:40:00,27.01,27.04,26.97,27.03,96700.0,17.3967,17.416,17.3709,17.4096,96700.0
2011-10-07 12:50:00,27.03,27.04,26.93,26.96,95700.0,17.4096,17.416,17.3451,17.3645,95700.0
2011-10-07 13:00:00,26.96,26.98,26.87,26.89,59200.0,17.3645,17.3773,17.3065,17.3194,59200.0
2011-10-07 13:10:00,26.89,26.98,26.88,26.93,58700.0,17.3194,17.3773,17.3129,17.3451,58700.0
2011-10-07 13:20:00,26.94,27.01,26.92,26.96,40100.0,17.3516,17.3967,17.3387,17.3645,40100.0
2011-10-07 13:30:00,26.96,26.96,26.88,26.9,27500.0,17.3645,17.3645,17.3129,17.3258,27500.0
2011-10-07 13:40:00,26.9,26.93,26.84,26.92,64700.0,17.3258,17.3451,17.2872,17.3387,64700.0
2011-10-07 13:50:00,26.91,27.06,26.91,27.05,38100.0,17.3323,17.4289,17.3323,17.4224,38100.0
2011-10-07 14:00:00,27.05,27.06,27.02,27.04,50800.0,17.4224,17.4289,17.4031,17.416,50800.0
2011-10-07 14:10:00,27.04,27.1,27.01,27.09,57800.0,17.416,17.4546,17.3967,17.4482,57800.0
2011-10-07 14:20:00,27.1,27.19,27.08,27.09,116900.0,17.4546,17.5126,17.4418,17.4482,116900.0
2011-10-07 14:30:00,27.09,27.19,27.08,27.17,87800.0,17.4482,17.5126,17.4418,17.4997,87800.0
2011-10-07 14:40:00,27.16,27.2,27.11,27.12,118400.0,17.4933,17.519,17.4611,17.4675,118400.0
2011-10-07 14:50:00,27.12,27.18,27.1,27.13,49200.0,17.4675,17.5062,17.4546,17.474,49200.0
2011-10-07 15:00:00,27.14,27.19,27.09,27.17,72700.0,17.4804,17.5126,17.4482,17.4997,72700.0
2011-10-07 15:10:00,27.17,27.24,27.13,27.21,78800.0,17.4997,17.5448,17.474,17.5255,78800.0
2011-10-07 15:20:00,27.22,27.31,27.21,27.31,134200.0,17.5319,17.5899,17.5255,17.5899,134200.0
2011-10-07 15:30:00,27.3,27.44,27.3,27.36,366500.0,17.5835,17.6736,17.5835,17.6221,366500.0
2011-10-07 15:40:00,27.35,27.37,27.3,27.33,387500.0,17.6157,17.6285,17.5835,17.6028,387500.0
2011-10-07 15:50:00,27.33,27.35,27.09,27.1,387400.0,17.6028,17.6157,17.4482,17.4546,387400.0
2011-10-10 09:30:00,27.5,27.59,27.39,27.57,122100.0,17.7123,17.7702,17.6414,17.7574,122100.0
2011-10-10 09:40:00,27.59,27.59,27.46,27.49,71600.0,17.7702,17.7702,17.6865,17.7058,71600.0
2011-10-10 09:50:00,27.49,27.66,27.49,27.61,92100.0,17.7058,17.8153,17.7058,17.7831,92100.0
2011-10-10 10:00:00,27.62,27.7,27.59,27.69,82100.0,17.7896,17.8411,17.7702,17.8346,82100.0
2011-10-10 10:10:00,27.69,27.75,27.69,27.73,89700.0,17.8346,17.8733,17.8346,17.8604,89700.0
2011-10-10 10:20:00,27.74,27.78,27.73,27.77,136100.0,17.8669,17.8926,17.8604,17.8862,136100.0
2011-10-10 10:30:00,27.77,27.84,27.77,27.82,127600.0,17.8862,17.9313,17.8862,17.9184,127600.0
2011-10-10 10:40:00,27.83,27.9,27.76,27.85,195700.0,17.9248,17.9699,17.8797,17.9377,195700.0
2011-10-10 10:50:00,27.85,27.85,27.73,27.76,153300.0,17.9377,17.9377,17.8604,17.8797,153300.0
2011-10-10 11:00:00,27.77,27.78,27.71,27.71,134100.0,17.8862,17.8926,17.8475,17.8475,134100.0
2011-10-10 11:10:00,27.71,27.73,27.69,27.69,72800.0,17.8475,17.8604,17.8346,17.8346,72800.0
2011-10-10 11:20:00,27.69,27.72,27.69,27.69,48600.0,17.8346,17.854,17.8346,17.8346,48600.0
2011-10-10 11:30:00,27.69,27.75,27.67,27.69,72700.0,17.8346,17.8733,17.8218,17.8346,72700.0
2011-10-10 11:40:00,27.69,27.7,27.66,27.67,66400.0,17.8346,17.8411,17.8153,17.8218,66400.0
2011-10-10 11:50:00,27.67,27.7,27.65,27.7,45300.0,17.8218,17.8411,17.8089,17.8411,45300.0
2011-10-10 12:00:00,27.7,27.71,27.65,27.66,61500.0,17.8411,17.8475,17.8089,17.8153,61500.0
2011-10-10 12:10:00,27.66,27.71,27.65,27.71,50000.0,17.8153,17.8475,17.8089,17.8475,50000.0
2011-10-10 12:20:00,27.7,27.72,27.68,27.69,33200.0,17.8411,17.854,17.8282,17.8346,33200.0
2011-10-10 12:30:00,27.69,27.72,27.66,27.67,23300.0,17.8346,17.854,17.8153,17.8218,23300.0
2011-10-10 12:40:00,27.67,27.7,27.65,27.67,29700.0,17.8218,17.8411,17.8089,17.8218,29700.0
2011-10-10 12:50:00,27.67,27.68,27.66,27.68,22800.0,17.8218,17.8282,17.8153,17.8282,22800.0
2011-10-10 13:00:00,27.68,27.68,27.66,27.67,47400.0,17.8282,17.8282,17.8153,17.8218,47400.0
2011-10-10 13:10:00,27.67,27.71,27.67,27.7,34300.0,17.8218,17.8475,17.8218,17.8411,34300.0
2011-10-10 13:20:00,27.7,27.74,27.69,27.69,154300.0,17.8411,17.8669,17.8346,17.8346,154300.0
2011-10-10 13:30:00,27.69,27.73,27.69,27.72,34300.0,17.8346,17.8604,17.8346,17.854,34300.0
2011-10-10 13:40:00,27.72,27.74,27.7,27.72,21500.0,17.854,17.8669,17.8411,17.854,21500.0
2011-10-10 13:50:00,27.73,27.74,27.69,27.74,23600.0,17.8604,17.8669,17.8346,17.8669,23600.0
2011-10-10 14:00:00,27.74,27.74,27.65,27.66,40600.0,17.8669,17.8669,17.8089,17.8153,40600.0
2011-10-10 14:10:00,27.66,27.69,27.64,27.68,35500.0,17.8153,17.8346,17.8024,17.8282,35500.0
2011-10-10 14:20:00,27.67,27.73,27.67,27.73,30400.0,17.8218,17.8604,17.8218,17.8604,30400.0
2011-10-10 14:30:00,27.73,27.74,27.69,27.7,38500.0,17.8604,17.8669,17.8346,17.8411,38500.0
2011-10-10 14:40:00,27.69,27.72,27.67,27.68,43800.0,17.8346,17.854,17.8218,17.8282,43800.0
2011-10-10 14:50:00,27.68,27.68,27.62,27.62,82700.0,17.8282,17.8282,17.7896,17.7896,82700.0
2011-10-10 15:00:00,27.62,27.65,27.57,27.58,91200.0,17.7896,17.8089,17.7574,17.7638,91200.0
2011-10-10 15:10:00,27.59,27.6,27.54,27.6,54800.0,17.7702,17.7767,17.738,17.7767,54800.0
2011-10-10 15:20:00,27.6,27.64,27.58,27.63,159100.0,17.7767,17.8024,17.7638,17.796,159100.0
2011-10-10 15:30:00,27.63,27.64,27.58,27.6,98800.0,17.796,17.8024,17.7638,17.7767,98800.0
2011-10-10 15:40:00,27.6,27.69,27.57,27.69,171400.0,17.7767,17.8346,17.7574,17.8346,171400.0
2011-10-10 15:50:00,27.69,27.82,27.68,27.75,601800.0,17.8346,17.9184,17.8282,17.8733,601800.0
2011-10-11 09:30:00,27.76,27.9,27.67,27.72,112100.0,17.8797,17.9699,17.8218,17.854,112100.0
2011-10-11 09:40:00,27.74,27.78,27.62,27.77,121800.0,17.8669,17.8926,17.7896,17.8862,121800.0
2011-10-11 09:50:00,27.77,27.78,27.71,27.76,64100.0,17.8862,17.8926,17.8475,17.8797,64100.0
2011-10-11 10:00:00,27.75,27.77,27.65,27.75,131600.0,17.8733,17.8862,17.8089,17.8733,131600.0
2011-10-11 10:10:00,27.75,27.86,27.73,27.83,89400.0,17.8733,17.9441,17.8604,17.9248,89400.0
2011-10-11 10:20:00,27.83,27.92,27.82,27.92,55600.0,17.9248,17.9828,17.9184,17.9828,55600.0
2011-10-11 10:30:00,27.92,27.95,27.87,27.9,53900.0,17.9828,18.0021,17.9506,17.9699,53900.0
2011-10-11 10:40:00,27.89,27.92,27.84,27.86,166700.0,17.9635,17.9828,17.9313,17.9441,166700.0
2011-10-11 10:50:00,27.85,27.89,27.8,27.81,53900.0,17.9377,17.9635,17.9055,17.9119,53900.0
2011-10-11 11:00:00,27.82,27.83,27.73,27.76,67800.0,17.9184,17.9248,17.8604,17.8797,67800.0
2011-10-11 11:10:00,27.76,27.8,27.75,27.79,44400.0,17.8797,17.9055,17.8733,17.8991,44400.0
2011-10-11 11:20:00,27.79,27.81,27.77,27.78,45500.0,17.8991,17.9119,17.8862,17.8926,45500.0
2011-10-11 11:30:00,27.78,27.82,27.78,27.8,64900.0,17.8926,17.9184,17.8926,17.9055,64900.0
2011-10-11 11:40:00,27.79,27.8,27.76,27.76,56600.0,17.8991,17.9055,17.8797,17.8797,56600.0
2011-10-11 11:50:00,27.75,27.78,27.73,27.77,35900.0,17.8733,17.8926,17.8604,17.8862,35900.0
2011-10-11 12:00:00,27.78,27.78,27.68,27.7,53000.0,17.8926,17.8926,17.8282,17.8411,53000.0
2011-10-11 12:10:00,27.7,27.73,27.67,27.67,40000.0,17.8411,17.8604,17.8218,17.8218,40000.0
2011-10-11 12:20:00,27.68,27.72,27.66,27.71,42200.0,17.8282,17.854,17.8153,17.8475,42200.0
2011-10-11 12:30:00,27.71,27.72,27.64,27.64,37700.0,17.8475,17.854,17.8024,17.8024,37700.0
2011-10-11 12:40:00,27.64,27.66,27.6,27.61,55400.0,17.8024,17.8153,17.7767,17.7831,55400.0
2011-10-11 12:50:00,27.61,27.65,27.57,27.64,59500.0,17.7831,17.8089,17.7574,17.8024,59500.0
2011-10-11 13:00:00,27.64,27.67,27.59,27.65,56300.0,17.8024,17.8218,17.7702,17.8089,56300.0
2011-10-11 13:10:00,27.64,27.66,27.57,27.63,59700.0,17.8024,17.8153,17.7574,17.796,59700.0
2011-10-11 13:20:00,27.63,27.68,27.63,27.68,32400.0,17.796,17.8282,17.796,17.8282,32400.0
2011-10-11 13:30:00,27.68,27.71,27.66,27.69,42800.0,17.8282,17.8475,17.8153,17.8346,42800.0
2011-10-11 13:40:00,27.68,27.74,27.68,27.71,35900.0,17.8282,17.8669,17.8282,17.8475,35900.0
2011-10-11 13:50:00,27.71,27.8,27.71,27.8,39700.0,17.8475,17.9055,17.8475,17.9055,39700.0
2011-10-11 14:00:00,27.8,27.81,27.74,27.74,30100.0,17.9055,17.9119,17.8669,17.8669,30100.0
2011-10-11 14:10:00,27.74,27.77,27.73,27.76,31100.0,17.8669,17.8862,17.8604,17.8797,31100.0
2011-10-11 14:20:00,27.76,27.77,27.66,27.67,53600.0,17.8797,17.8862,17.8153,17.8218,53600.0
2011-10-11 14:30:00,27.67,27.71,27.66,27.66,26900.0,17.8218,17.8475,17.8153,17.8153,26900.0
2011-10-11 14:40:00,27.67,27.68,27.64,27.66,54900.0,17.8218,17.8282,17.8024,17.8153,54900.0
2011-10-11 14:50:00,27.66,27.74,27.65,27.74,39100.0,17.8153,17.8669,17.8089,17.8669,39100.0
2011-10-11 15:00:00,27.74,27.76,27.66,27.72,156800.0,17.8669,17.8797,17.8153,17.854,156800.0
2011-10-11 15:10:00,27.72,27.75,27.69,27.72,55300.0,17.854,17.8733,17.8346,17.854,55300.0
2011-10-11 15:20:00,27.72,27.83,27.71,27.77,271100.0,17.854,17.9248,17.8475,17.8862,271100.0
2011-10-11 15:30:00,27.76,27.87,27.75,27.84,128600.0,17.8797,17.9506,17.8733,17.9313,128600.0
2011-10-11 15:40:00,27.84,27.88,27.81,27.85,120200.0,17.9313,17.957,17.9119,17.9377,120200.0
2011-10-11 15:50:00,27.85,27.89,27.79,27.85,308000.0,17.9377,17.9635,17.8991,17.9377,308000.0
2011-10-12 09:30:00,28.21,28.3,28.03,28.2,105700.0,18.1696,18.2275,18.0536,18.1631,105700.0
2011-10-12 09:40:00,28.2,28.35,28.17,28.18,98000.0,18.1631,18.2597,18.1438,18.1502,98000.0
2011-10-12 09:50:00,28.17,28.21,28.11,28.13,69700.0,18.1438,18.1696,18.1052,18.118,69700.0
2011-10-12 10:00:00,28.13,28.14,28.02,28.09,105100.0,18.118,18.1245,18.0472,18.0923,105100.0
2011-10-12 10:10:00,28.1,28.25,28.09,28.22,58000.0,18.0987,18.1953,18.0923,18.176,58000.0
2011-10-12 10:20:00,28.22,28.31,28.21,28.29,94200.0,18.176,18.234,18.1696,18.2211,94200.0
2011-10-12 10:30:00,28.3,28.34,28.25,28.34,203600.0,18.2275,18.2533,18.1953,18.2533,203600.0
2011-10-12 10:40:00,28.34,28.35,28.29,28.29,58000.0,18.2533,18.2597,18.2211,18.2211,58000.0
2011-10-12 10:50:00,28.29,28.29,28.21,28.21,105200.0,18.2211,18.2211,18.1696,18.1696,105200.0
2011-10-12 11:00:00,28.22,28.27,28.21,28.27,42100.0,18.176,18.2082,18.1696,18.2082,42100.0
2011-10-12 11:10:00,28.27,28.29,28.23,28.24,39800.0,18.2082,18.2211,18.1825,18.1889,39800.0
2011-10-12 11:20:00,28.24,28.27,28.21,28.24,28800.0,18.1889,18.2082,18.1696,18.1889,28800.0
2011-10-12 11:30:00,28.24,28.28,28.24,28.28,32200.0,18.1889,18.2147,18.1889,18.2147,32200.0
2011-10-12 11:40:00,28.28,28.32,28.27,28.28,38900.0,18.2147,18.2404,18.2082,18.2147,38900.0
2011-10-12 11:50:00,28.29,28.31,28.26,28.28,54200.0,18.2211,18.234,18.2018,18.2147,54200.0
2011-10-12 12:00:00,28.29,28.35,28.28,28.32,53400.0,18.2211,18.2597,18.2147,18.2404,53400.0
2011-10-12 12:10:00,28.32,28.35,28.3,28.33,55000.0,18.2404,18.2597,18.2275,18.2469,55000.0
2011-10-12 12:20:00,28.33,28.34,28.29,28.31,76300.0,18.2469,18.2533,18.2211,18.234,76300.0
2011-10-12 12:30:00,28.31,28.32,28.29,28.3,64200.0,18.234,18.2404,18.2211,18.2275,64200.0
2011-10-12 12:40:00,28.3,28.34,28.3,28.33,53300.0,18.2275,18.2533,18.2275,18.2469,53300.0
2011-10-12 12:50:00,28.33,28.37,28.32,28.36,84100.0,18.2469,18.2726,18.2404,18.2662,84100.0
2011-10-12 13:00:00,28.35,28.46,28.34,28.42,146700.0,18.2597,18.3306,18.2533,18.3048,146700.0
2011-10-12 13:10:00,28.42,28.48,28.38,28.39,157500.0,18.3048,18.3435,18.2791,18.2855,157500.0
2011-10-12 13:20:00,28.4,28.44,28.36,28.37,60300.0,18.2919,18.3177,18.2662,18.2726,60300.0
2011-10-12 13:30:00,28.37,28.4,28.35,28.38,44900.0,18.2726,18.2919,18.2597,18.2791,44900.0
2011-10-12 13:40:00,28.38,28.39,28.31,28.31,39800.0,18.2791,18.2855,18.234,18.234,39800.0
2011-10-12 13:50:00,28.32,28.32,28.28,28.28,54200.0,18.2404,18.2404,18.2147,18.2147,54200.0
2011-10-12 14:00:00,28.29,28.44,28.28,28.44,114900.0,18.2211,18.3177,18.2147,18.3177,114900.0
2011-10-12 14:10:00,28.44,28.45,28.36,28.39,57600.0,18.3177,18.3241,18.2662,18.2855,57600.0
2011-10-12 14:20:00,28.4,28.4,28.34,28.38,46900.0,18.2919,18.2919,18.2533,18.2791,46900.0
2011-10-12 14:30:00,28.38,28.48,28.37,28.39,75200.0,18.2791,18.3435,18.2726,18.2855,75200.0
2011-10-12 14:40:00,28.4,28.42,28.35,28.38,58400.0,18.2919,18.3048,18.2597,18.2791,58400.0
2011-10-12 14:50:00,28.39,28.39,28.32,28.34,63900.0,18.2855,18.2855,18.2404,18.2533,63900.0
2011-10-12 15:00:00,28.34,28.42,28.34,28.39,88700.0,18.2533,18.3048,18.2533,18.2855,88700.0
2011-10-12 15:10:00,28.37,28.41,28.31,28.35,74400.0,18.2726,18.2984,18.234,18.2597,74400.0
2011-10-12 15:20:00,28.35,28.4,28.32,28.38,79500.0,18.2597,18.2919,18.2404,18.2791,79500.0
2011-10-12 15:30:00,28.38,28.43,28.34,28.39,145300.0,18.2791,18.3113,18.2533,18.2855,145300.0
2011-10-12 15:40:00,28.39,28.43,28.25,28.27,183400.0,18.2855,18.3113,18.1953,18.2082,183400.0
2011-10-12 15:50:00,28.27,28.35,28.26,28.28,410000.0,18.2082,18.2597,18.2018,18.2147,410000.0
2011-10-13 09:30:00,28.13,28.19,27.98,28.07,90700.0,18.118,18.1567,18.0214,18.0794,90700.0
2011-10-13 09:40:00,28.06,28.18,28.05,28.14,53400.0,18.073,18.1502,18.0665,18.1245,53400.0
2011-10-13 09:50:00,28.14,28.14,28.04,28.06,31700.0,18.1245,18.1245,18.0601,18.073,31700.0
2011-10-13 10:00:00,28.05,28.1,28.02,28.04,32400.0,18.0665,18.0987,18.0472,18.0601,32400.0
2011-10-13 10:10:00,28.05,28.1,28.0,28.01,47600.0,18.0665,18.0987,18.0343,18.0408,47600.0
2011-10-13 10:20:00,28.01,28.15,28.0,28.11,28000.0,18.0408,18.1309,18.0343,18.1052,28000.0
2011-10-13 10:30:00,28.11,28.19,28.1,28.14,34400.0,18.1052,18.1567,18.0987,18.1245,34400.0
2011-10-13 10:40:00,28.15,28.15,28.1,28.11,58600.0,18.1309,18.1309,18.0987,18.1052,58600.0
2011-10-13 10:50:00,28.12,28.17,28.08,28.08,40900.0,18.1116,18.1438,18.0858,18.0858,40900.0
2011-10-13 11:00:00,28.09,28.1,28.01,28.01,49300.0,18.0923,18.0987,18.0408,18.0408,49300.0
2011-10-13 11:10:00,28.02,28.07,27.95,27.96,48900.0,18.0472,18.0794,18.0021,18.0085,48900.0
2011-10-13 11:20:00,27.97,28.05,27.96,28.0,49000.0,18.015,18.0665,18.0085,18.0343,49000.0
2011-10-13 11:30:00,28.0,28.04,28.0,28.01,42100.0,18.0343,18.0601,18.0343,18.0408,42100.0
2011-10-13 11:40:00,28.0,28.05,27.99,28.03,125600.0,18.0343,18.0665,18.0279,18.0536,125600.0
2011-10-13 11:50:00,28.02,28.04,27.99,27.99,75900.0,18.0472,18.0601,18.0279,18.0279,75900.0
2011-10-13 12:00:00,28.0,28.06,27.99,28.05,60500.0,18.0343,18.073,18.0279,18.0665,60500.0
2011-10-13 12:10:00,28.04,28.07,28.01,28.03,34400.0,18.0601,18.0794,18.0408,18.0536,34400.0
2011-10-13 12:20:00,28.04,28.08,28.04,28.04,21600.0,18.0601,18.0858,18.0601,18.0601,21600.0
2011-10-13 12:30:00,28.03,28.06,28.02,28.06,16200.0,18.0536,18.073,18.0472,18.073,16200.0
2011-10-13 12:40:00,28.05,28.11,28.05,28.1,19200.0,18.0665,18.1052,18.0665,18.0987,19200.0
2011-10-13 12:50:00,28.1,28.14,28.09,28.11,22700.0,18.0987,18.1245,18.0923,18.1052,22700.0
2011-10-13 13:00:00,28.1,28.12,28.05,28.12,33600.0,18.0987,18.1116,18.0665,18.1116,33600.0
2011-10-13 13:10:00,28.12,28.14,28.12,28.14,23100.0,18.1116,18.1245,18.1116,18.1245,23100.0
2011-10-13 13:20:00,28.13,28.17,28.12,28.17,68200.0,18.118,18.1438,18.1116,18.1438,68200.0
2011-10-13 13:30:00,28.16,28.19,28.15,28.18,39000.0,18.1374,18.1567,18.1309,18.1502,39000.0
2011-10-13 13:40:00,28.17,28.23,28.15,28.22,37800.0,18.1438,18.1825,18.1309,18.176,37800.0
2011-10-13 13:50:00,28.22,28.22,28.14,28.15,33300.0,18.176,18.176,18.1245,18.1309,33300.0
2011-10-13 14:00:00,28.16,28.16,28.11,28.12,34700.0,18.1374,18.1374,18.1052,18.1116,34700.0
2011-10-13 14:10:00,28.12,28.13,28.08,28.13,23500.0,18.1116,18.118,18.0858,18.118,23500.0
2011-10-13 14:20:00,28.13,28.16,28.08,28.1,33300.0,18.118,18.1374,18.0858,18.0987,33300.0
2011-10-13 14:30:00,28.1,28.13,28.08,28.08,40100.0,18.0987,18.118,18.0858,18.0858,40100.0
2011-10-13 14:40:00,28.09,28.19,28.07,28.18,51500.0,18.0923,18.1567,18.0794,18.1502,51500.0
2011-10-13 14:50:00,28.18,28.24,28.16,28.21,37000.0,18.1502,18.1889,18.1374,18.1696,37000.0
2011-10-13 15:00:00,28.21,28.26,28.2,28.25,32800.0,18.1696,18.2018,18.1631,18.1953,32800.0
2011-10-13 15:10:00,28.26,28.27,28.23,28.25,58800.0,18.2018,18.2082,18.1825,18.1953,58800.0
2011-10-13 15:20:00,28.24,28.27,28.14,28.16,69300.0,18.1889,18.2082,18.1245,18.1374,69300.0
2011-10-13 15:30:00,28.15,28.2,28.13,28.15,62500.0,18.1309,18.1631,18.118,18.1309,62500.0
2011-10-13 15:40:00,28.15,28.21,28.13,28.18,97800.0,18.1309,18.1696,18.118,18.1502,97800.0
2011-10-13 15:50:00,28.19,28.26,28.18,28.23,160000.0,18.1567,18.2018,18.1502,18.1825,160000.0
2011-10-14 09:30:00,28.55,28.56,28.39,28.51,103800.0,18.3886,18.395,18.2855,18.3628,103800.0
2011-10-14 09:40:00,28.5,28.6,28.5,28.57,43100.0,18.3564,18.4208,18.3564,18.4014,43100.0
2011-10-14 09:50:00,28.56,28.59,28.48,28.56,31100.0,18.395,18.4143,18.3435,18.395,31100.0
2011-10-14 10:00:00,28.57,28.59,28.5,28.56,24700.0,18.4014,18.4143,18.3564,18.395,24700.0
2011-10-14 10:10:00,28.55,28.55,28.5,28.51,33500.0,18.3886,18.3886,18.3564,18.3628,33500.0
2011-10-14 10:20:00,28.51,28.54,28.45,28.46,36700.0,18.3628,18.3821,18.3241,18.3306,36700.0
2011-10-14 10:30:00,28.46,28.51,28.46,28.47,25900.0,18.3306,18.3628,18.3306,18.337,25900.0
2011-10-14 10:40:00,28.46,28.52,28.44,28.51,24700.0,18.3306,18.3692,18.3177,18.3628,24700.0
2011-10-14 10:50:00,28.51,28.54,28.47,28.53,33100.0,18.3628,18.3821,18.337,18.3757,33100.0
2011-10-14 11:00:00,28.54,28.57,28.51,28.52,45700.0,18.3821,18.4014,18.3628,18.3692,45700.0
2011-10-14 11:10:00,28.53,28.55,28.47,28.48,22000.0,18.3757,18.3886,18.337,18.3435,22000.0
2011-10-14 11:20:00,28.49,28.49,28.32,28.33,66900.0,18.3499,18.3499,18.2404,18.2469,66900.0
2011-10-14 11:30:00,28.32,28.41,28.32,28.38,53800.0,18.2404,18.2984,18.2404,18.2791,53800.0
2011-10-14 11:40:00,28.37,28.43,28.37,28.39,27500.0,18.2726,18.3113,18.2726,18.2855,27500.0
2011-10-14 11:50:00,28.39,28.4,28.36,28.36,17400.0,18.2855,18.2919,18.2662,18.2662,17400.0
2011-10-14 12:00:00,28.35,28.37,28.34,28.37,20300.0,18.2597,18.2726,18.2533,18.2726,20300.0
2011-10-14 12:10:00,28.37,28.38,28.31,28.32,28200.0,18.2726,18.2791,18.234,18.2404,28200.0
2011-10-14 12:20:00,28.31,28.34,28.3,28.32,23200.0,18.234,18.2533,18.2275,18.2404,23200.0
2011-10-14 12:30:00,28.33,28.37,28.32,28.36,28800.0,18.2469,18.2726,18.2404,18.2662,28800.0
2011-10-14 12:40:00,28.35,28.4,28.35,28.37,31100.0,18.2597,18.2919,18.2597,18.2726,31100.0
2011-10-14 12:50:00,28.38,28.39,28.34,28.34,22300.0,18.2791,18.2855,18.2533,18.2533,22300.0
2011-10-14 13:00:00,28.34,28.38,28.34,28.38,28800.0,18.2533,18.2791,18.2533,18.2791,28800.0
2011-10-14 13:10:00,28.37,28.4,28.36,28.38,25900.0,18.2726,18.2919,18.2662,18.2791,25900.0
2011-10-14 13:20:00,28.38,28.39,28.38,28.38,26600.0,18.2791,18.2855,18.2791,18.2791,26600.0
2011-10-14 13:30:00,28.39,28.39,28.34,28.34,23400.0,18.2855,18.2855,18.2533,18.2533,23400.0
2011-10-14 13:40:00,28.34,28.37,28.33,28.36,42100.0,18.2533,18.2726,18.2469,18.2662,42100.0
2011-10-14 13:50:00,28.37,28.42,28.35,28.38,67200.0,18.2726,18.3048,18.2597,18.2791,67200.0
2011-10-14 14:00:00,28.39,28.39,28.34,28.36,47600.0,18.2855,18.2855,18.2533,18.2662,47600.0
2011-10-14 14:10:00,28.36,28.37,28.34,28.34,44500.0,18.2662,18.2726,18.2533,18.2533,44500.0
2011-10-14 14:20:00,28.35,28.36,28.34,28.35,30900.0,18.2597,18.2662,18.2533,18.2597,30900.0
2011-10-14 14:30:00,28.35,28.37,28.33,28.34,67600.0,18.2597,18.2726,18.2469,18.2533,67600.0
2011-10-14 14:40:00,28.33,28.34,28.33,28.34,21100.0,18.2469,18.2533,18.2469,18.2533,21100.0
2011-10-14 14:50:00,28.34,28.37,28.33,28.34,134000.0,18.2533,18.2726,18.2469,18.2533,134000.0
2011-10-14 15:00:00,28.35,28.39,28.33,28.36,95500.0,18.2597,18.2855,18.2469,18.2662,95500.0
2011-10-14 15:10:00,28.36,28.39,28.35,28.38,46500.0,18.2662,18.2855,18.2597,18.2791,46500.0
2011-10-14 15:20:00,28.38,28.43,28.37,28.42,51800.0,18.2791,18.3113,18.2726,18.3048,51800.0
2011-10-14 15:30:00,28.43,28.48,28.42,28.44,138600.0,18.3113,18.3435,18.3048,18.3177,138600.0
2011-10-14 15:40:00,28.44,28.44,28.38,28.41,214300.0,18.3177,18.3177,18.2791,18.2984,214300.0
2011-10-14 15:50:00,28.41,28.5,28.38,28.5,296400.0,18.2984,18.3564,18.2791,18.3564,296400.0
2011-10-17 09:30:00,28.44,28.49,28.41,28.45,75800.0,18.3177,18.3499,18.2984,18.3241,75800.0
2011-10-17 09:40:00,28.45,28.52,28.44,28.47,44400.0,18.3241,18.3692,18.3177,18.337,44400.0
2011-10-17 09:50:00,28.46,28.49,28.31,28.32,48800.0,18.3306,18.3499,18.234,18.2404,48800.0
2011-10-17 10:00:00,28.32,28.35,28.29,28.3,50300.0,18.2404,18.2597,18.2211,18.2275,50300.0
2011-10-17 10:10:00,28.3,28.31,28.27,28.29,62500.0,18.2275,18.234,18.2082,18.2211,62500.0
2011-10-17 10:20:00,28.29,28.3,28.17,28.18,37100.0,18.2211,18.2275,18.1438,18.1502,37100.0
2011-10-17 10:30:00,28.18,28.3,28.16,28.27,64000.0,18.1502,18.2275,18.1374,18.2082,64000.0
2011-10-17 10:40:00,28.26,28.27,28.2,28.2,41300.0,18.2018,18.2082,18.1631,18.1631,41300.0
2011-10-17 10:50:00,28.2,28.2,28.14,28.14,37300.0,18.1631,18.1631,18.1245,18.1245,37300.0
2011-10-17 11:00:00,28.14,28.24,28.13,28.24,51200.0,18.1245,18.1889,18.118,18.1889,51200.0
2011-10-17 11:10:00,28.24,28.24,28.15,28.15,31300.0,18.1889,18.1889,18.1309,18.1309,31300.0
2011-10-17 11:20:00,28.15,28.18,28.13,28.17,56600.0,18.1309,18.1502,18.118,18.1438,56600.0
2011-10-17 11:30:00,28.17,28.19,28.16,28.17,25900.0,18.1438,18.1567,18.1374,18.1438,25900.0
2011-10-17 11:40:00,28.17,28.18,28.14,28.15,45500.0,18.1438,18.1502,18.1245,18.1309,45500.0
2011-10-17 11:50:00,28.14,28.16,28.12,28.13,37300.0,18.1245,18.1374,18.1116,18.118,37300.0
2011-10-17 12:00:00,28.13,28.14,28.1,28.11,39400.0,18.118,18.1245,18.0987,18.1052,39400.0
2011-10-17 12:10:00,28.11,28.16,28.09,28.15,26500.0,18.1052,18.1374,18.0923,18.1309,26500.0
2011-10-17 12:20:00,28.15,28.18,28.11,28.12,30700.0,18.1309,18.1502,18.1052,18.1116,30700.0
2011-10-17 12:30:00,28.12,28.13,28.08,28.11,75100.0,18.1116,18.118,18.0858,18.1052,75100.0
2011-10-17 12:40:00,28.12,28.16,28.1,28.11,33900.0,18.1116,18.1374,18.0987,18.1052,33900.0
2011-10-17 12:50:00,28.11,28.13,28.06,28.09,45500.0,18.1052,18.118,18.073,18.0923,45500.0
2011-10-17 13:00:00,28.09,28.09,28.04,28.06,53000.0,18.0923,18.0923,18.0601,18.073,53000.0
2011-10-17 13:10:00,28.06,28.07,28.0,28.06,59800.0,18.073,18.0794,18.0343,18.073,59800.0
2011-10-17 13:20:00,28.05,28.11,28.05,28.08,47700.0,18.0665,18.1052,18.0665,18.0858,47700.0
2011-10-17 13:30:00,28.08,28.09,28.01,28.04,59900.0,18.0858,18.0923,18.0408,18.0601,59900.0
2011-10-17 13:40:00,28.05,28.11,28.04,28.05,52000.0,18.0665,18.1052,18.0601,18.0665,52000.0
2011-10-17 13:50:00,28.05,28.07,28.01,28.03,42800.0,18.0665,18.0794,18.0408,18.0536,42800.0
2011-10-17 14:00:00,28.03,28.04,27.98,28.01,67100.0,18.0536,18.0601,18.0214,18.0408,67100.0
2011-10-17 14:10:00,28.0,28.03,28.0,28.02,39500.0,18.0343,18.0536,18.0343,18.0472,39500.0
2011-10-17 14:20:00,28.03,28.04,28.01,28.03,18600.0,18.0536,18.0601,18.0408,18.0536,18600.0
2011-10-17 14:30:00,28.02,28.02,27.98,28.0,61500.0,18.0472,18.0472,18.0214,18.0343,61500.0
2011-10-17 14:40:00,28.0,28.03,27.99,28.01,38700.0,18.0343,18.0536,18.0279,18.0408,38700.0
2011-10-17 14:50:00,28.02,28.08,27.99,28.08,33000.0,18.0472,18.0858,18.0279,18.0858,33000.0
2011-10-17 15:00:00,28.08,28.12,28.07,28.08,25300.0,18.0858,18.1116,18.0794,18.0858,25300.0
2011-10-17 15:10:00,28.08,28.12,28.08,28.1,45600.0,18.0858,18.1116,18.0858,18.0987,45600.0
2011-10-17 15:20:00,28.1,28.1,28.04,28.06,52400.0,18.0987,18.0987,18.0601,18.073,52400.0
2011-10-17 15:30:00,28.07,28.11,28.01,28.01,70200.0,18.0794,18.1052,18.0408,18.0408,70200.0
2011-10-17 15:40:00,28.01,28.11,28.0,28.06,100900.0,18.0408,18.1052,18.0343,18.073,100900.0
2011-10-17 15:50:00,28.06,28.09,28.0,28.06,264200.0,18.073,18.0923,18.0343,18.073,264200.0
2011-10-18 09:30:00,28.14,28.19,28.07,28.12,89900.0,18.1245,18.1567,18.0794,18.1116,89900.0
2011-10-18 09:40:00,28.12,28.15,27.98,27.99,87500.0,18.1116,18.1309,18.0214,18.0279,87500.0
2011-10-18 09:50:00,28.0,28.04,27.92,27.96,96900.0,18.0343,18.0601,17.9828,18.0085,96900.0
2011-10-18 10:00:00,27.96,28.01,27.89,28.01,36700.0,18.0085,18.0408,17.9635,18.0408,36700.0
2011-10-18 10:10:00,28.01,28.06,27.96,27.96,39000.0,18.0408,18.073,18.0085,18.0085,39000.0
2011-10-18 10:20:00,27.97,28.14,27.97,28.14,52100.0,18.015,18.1245,18.015,18.1245,52100.0
2011-10-18 10:30:00,28.14,28.17,28.1,28.11,23300.0,18.1245,18.1438,18.0987,18.1052,23300.0
2011-10-18 10:40:00,28.12,28.22,28.1,28.18,35700.0,18.1116,18.176,18.0987,18.1502,35700.0
2011-10-18 10:50:00,28.19,28.23,28.18,28.19,36500.0,18.1567,18.1825,18.1502,18.1567,36500.0
2011-10-18 11:00:00,28.19,28.19,28.12,28.15,27600.0,18.1567,18.1567,18.1116,18.1309,27600.0
2011-10-18 11:10:00,28.16,28.19,28.12,28.15,34000.0,18.1374,18.1567,18.1116,18.1309,34000.0
2011-10-18 11:20:00,28.14,28.16,28.08,28.09,32800.0,18.1245,18.1374,18.0858,18.0923,32800.0
2011-10-18 11:30:00,28.1,28.23,28.1,28.23,33300.0,18.0987,18.1825,18.0987,18.1825,33300.0
2011-10-18 11:40:00,28.24,28.33,28.24,28.33,64700.0,18.1889,18.2469,18.1889,18.2469,64700.0
2011-10-18 11:50:00,28.34,28.35,28.3,28.32,31000.0,18.2533,18.2597,18.2275,18.2404,31000.0
2011-10-18 12:00:00,28.32,28.34,28.3,28.31,28200.0,18.2404,18.2533,18.2275,18.234,28200.0
2011-10-18 12:10:00,28.31,28.32,28.25,28.26,20700.0,18.234,18.2404,18.1953,18.2018,20700.0
2011-10-18 12:20:00,28.25,28.27,28.23,28.26,15200.0,18.1953,18.2082,18.1825,18.2018,15200.0
2011-10-18 12:30:00,28.26,28.27,28.22,28.27,49100.0,18.2018,18.2082,18.176,18.2082,49100.0
2011-10-18 12:40:00,28.28,28.35,28.27,28.33,50400.0,18.2147,18.2597,18.2082,18.2469,50400.0
2011-10-18 12:50:00,28.33,28.33,28.3,28.3,17300.0,18.2469,18.2469,18.2275,18.2275,17300.0
2011-10-18 13:00:00,28.31,28.32,28.29,28.29,21400.0,18.234,18.2404,18.2211,18.2211,21400.0
2011-10-18 13:10:00,28.3,28.3,28.25,28.26,19600.0,18.2275,18.2275,18.1953,18.2018,19600.0
2011-10-18 13:20:00,28.26,28.28,28.23,28.28,20800.0,18.2018,18.2147,18.1825,18.2147,20800.0
2011-10-18 13:30:00,28.28,28.3,28.27,28.3,23800.0,18.2147,18.2275,18.2082,18.2275,23800.0
2011-10-18 13:40:00,28.29,28.3,28.24,28.28,24000.0,18.2211,18.2275,18.1889,18.2147,24000.0
2011-10-18 13:50:00,28.28,28.36,28.28,28.3,35300.0,18.2147,18.2662,18.2147,18.2275,35300.0
2011-10-18 14:00:00,28.3,28.37,28.28,28.36,54100.0,18.2275,18.2726,18.2147,18.2662,54100.0
2011-10-18 14:10:00,28.37,28.43,28.35,28.35,59100.0,18.2726,18.3113,18.2597,18.2597,59100.0
2011-10-18 14:20:00,28.35,28.37,28.33,28.35,28800.0,18.2597,18.2726,18.2469,18.2597,28800.0
2011-10-18 14:30:00,28.35,28.39,28.31,28.32,36000.0,18.2597,18.2855,18.234,18.2404,36000.0
2011-10-18 14:40:00,28.32,28.35,28.27,28.32,41100.0,18.2404,18.2597,18.2082,18.2404,41100.0
2011-10-18 14:50:00,28.33,28.36,28.31,28.35,27600.0,18.2469,18.2662,18.234,18.2597,27600.0
2011-10-18 15:00:00,28.35,28.58,28.35,28.54,97700.0,18.2597,18.4079,18.2597,18.3821,97700.0
2011-10-18 15:10:00,28.55,28.73,28.55,28.62,255600.0,18.3886,18.5045,18.3886,18.4336,255600.0
2011-10-18 15:20:00,28.62,28.66,28.53,28.53,140900.0,18.4336,18.4594,18.3757,18.3757,140900.0
2011-10-18 15:30:00,28.54,28.59,28.48,28.52,148900.0,18.3821,18.4143,18.3435,18.3692,148900.0
2011-10-18 15:40:00,28.52,28.6,28.48,28.57,121000.0,18.3692,18.4208,18.3435,18.4014,121000.0
2011-10-18 15:50:00,28.58,28.65,28.47,28.55,413300.0,18.4079,18.453,18.337,18.3886,413300.0
2011-10-19 09:30:00,28.53,28.77,28.45,28.71,55800.0,18.3757,18.5303,18.3241,18.4916,55800.0
2011-10-19 09:40:00,28.69,28.69,28.52,28.52,47900.0,18.4787,18.4787,18.3692,18.3692,47900.0
2011-10-19 09:50:00,28.53,28.57,28.48,28.57,101800.0,18.3757,18.4014,18.3435,18.4014,101800.0
2011-10-19 10:00:00,28.56,28.59,28.44,28.51,91700.0,18.395,18.4143,18.3177,18.3628,91700.0
2011-10-19 10:10:00,28.51,28.55,28.45,28.45,95300.0,18.3628,18.3886,18.3241,18.3241,95300.0
2011-10-19 10:20:00,28.45,28.47,28.4,28.45,153500.0,18.3241,18.337,18.2919,18.3241,153500.0
2011-10-19 10:30:00,28.45,28.45,28.35,28.39,103900.0,18.3241,18.3241,18.2597,18.2855,103900.0
2011-10-19 10:40:00,28.39,28.47,28.39,28.43,37200.0,18.2855,18.337,18.2855,18.3113,37200.0
2011-10-19 10:50:00,28.43,28.47,28.42,28.43,20400.0,18.3113,18.337,18.3048,18.3113,20400.0
2011-10-19 11:00:00,28.43,28.44,28.39,28.39,21400.0,18.3113,18.3177,18.2855,18.2855,21400.0
2011-10-19 11:10:00,28.4,28.43,28.37,28.37,22300.0,18.2919,18.3113,18.2726,18.2726,22300.0
2011-10-19 11:20:00,28.38,28.46,28.36,28.45,20100.0,18.2791,18.3306,18.2662,18.3241,20100.0
2011-10-19 11:30:00,28.45,28.5,28.45,28.5,19700.0,18.3241,18.3564,18.3241,18.3564,19700.0
2011-10-19 11:40:00,28.49,28.5,28.44,28.46,27700.0,18.3499,18.3564,18.3177,18.3306,27700.0
2011-10-19 11:50:00,28.46,28.5,28.45,28.45,39800.0,18.3306,18.3564,18.3241,18.3241,39800.0
2011-10-19 12:00:00,28.45,28.48,28.43,28.43,24900.0,18.3241,18.3435,18.3113,18.3113,24900.0
2011-10-19 12:10:00,28.43,28.47,28.41,28.46,20700.0,18.3113,18.337,18.2984,18.3306,20700.0
2011-10-19 12:20:00,28.46,28.51,28.45,28.5,21500.0,18.3306,18.3628,18.3241,18.3564,21500.0
2011-10-19 12:30:00,28.5,28.57,28.47,28.55,40600.0,18.3564,18.4014,18.337,18.3886,40600.0
2011-10-19 12:40:00,28.55,28.55,28.51,28.52,33300.0,18.3886,18.3886,18.3628,18.3692,33300.0
2011-10-19 12:50:00,28.51,28.55,28.5,28.5,71300.0,18.3628,18.3886,18.3564,18.3564,71300.0
2011-10-19 13:00:00,28.5,28.52,28.48,28.5,52200.0,18.3564,18.3692,18.3435,18.3564,52200.0
2011-10-19 13:10:00,28.51,28.51,28.46,28.47,48700.0,18.3628,18.3628,18.3306,18.337,48700.0
2011-10-19 13:20:00,28.47,28.5,28.46,28.46,39400.0,18.337,18.3564,18.3306,18.3306,39400.0
2011-10-19 13:30:00,28.45,28.46,28.39,28.39,45500.0,18.3241,18.3306,18.2855,18.2855,45500.0
2011-10-19 13:40:00,28.39,28.41,28.37,28.4,47400.0,18.2855,18.2984,18.2726,18.2919,47400.0
2011-10-19 13:50:00,28.4,28.46,28.4,28.43,38300.0,18.2919,18.3306,18.2919,18.3113,38300.0
2011-10-19 14:00:00,28.42,28.43,28.25,28.25,89800.0,18.3048,18.3113,18.1953,18.1953,89800.0
2011-10-19 14:10:00,28.26,28.27,28.17,28.22,120300.0,18.2018,18.2082,18.1438,18.176,120300.0
2011-10-19 14:20:00,28.21,28.22,28.1,28.12,76500.0,18.1696,18.176,18.0987,18.1116,76500.0
2011-10-19 14:30:00,28.12,28.13,28.09,28.13,153300.0,18.1116,18.118,18.0923,18.118,153300.0
2011-10-19 14:40:00,28.12,28.2,28.11,28.18,133200.0,18.1116,18.1631,18.1052,18.1502,133200.0
2011-10-19 14:50:00,28.18,28.18,28.07,28.1,87800.0,18.1502,18.1502,18.0794,18.0987,87800.0
2011-10-19 15:00:00,28.09,28.11,28.04,28.09,93900.0,18.0923,18.1052,18.0601,18.0923,93900.0
2011-10-19 15:10:00,28.08,28.14,28.04,28.11,100100.0,18.0858,18.1245,18.0601,18.1052,100100.0
2011-10-19 15:20:00,28.12,28.12,28.04,28.05,105500.0,18.1116,18.1116,18.0601,18.0665,105500.0
2011-10-19 15:30:00,28.05,28.13,28.04,28.1,199100.0,18.0665,18.118,18.0601,18.0987,199100.0
2011-10-19 15:40:00,28.1,28.17,28.05,28.16,183500.0,18.0987,18.1438,18.0665,18.1374,183500.0
2011-10-19 15:50:00,28.17,28.17,28.08,28.12,354200.0,18.1438,18.1438,18.0858,18.1116,354200.0
2011-10-20 09:30:00,28.49,28.67,28.23,28.55,177300.0,18.3499,18.4658,18.1825,18.3886,177300.0
2011-10-20 09:40:00,28.55,28.67,28.49,28.59,108100.0,18.3886,18.4658,18.3499,18.4143,108100.0
2011-10-20 09:50:00,28.58,28.61,28.47,28.49,102400.0,18.4079,18.4272,18.337,18.3499,102400.0
2011-10-20 10:00:00,28.49,28.62,28.46,28.49,162700.0,18.3499,18.4336,18.3306,18.3499,162700.0
2011-10-20 10:10:00,28.5,28.61,28.5,28.55,67200.0,18.3564,18.4272,18.3564,18.3886,67200.0
2011-10-20 10:20:00,28.55,28.58,28.41,28.43,64600.0,18.3886,18.4079,18.2984,18.3113,64600.0
2011-10-20 10:30:00,28.45,28.48,28.41,28.47,79600.0,18.3241,18.3435,18.2984,18.337,79600.0
2011-10-20 10:40:00,28.48,28.5,28.42,28.42,61600.0,18.3435,18.3564,18.3048,18.3048,61600.0
2011-10-20 10:50:00,28.42,28.43,28.28,28.28,65200.0,18.3048,18.3113,18.2147,18.2147,65200.0
2011-10-20 11:00:00,28.27,28.27,28.17,28.19,93900.0,18.2082,18.2082,18.1438,18.1567,93900.0
2011-10-20 11:10:00,28.19,28.19,28.13,28.14,31100.0,18.1567,18.1567,18.118,18.1245,31100.0
2011-10-20 11:20:00,28.15,28.22,28.15,28.21,34300.0,18.1309,18.176,18.1309,18.1696,34300.0
2011-10-20 11:30:00,28.21,28.29,28.18,28.26,47500.0,18.1696,18.2211,18.1502,18.2018,47500.0
2011-10-20 11:40:00,28.25,28.25,28.18,28.21,41300.0,18.1953,18.1953,18.1502,18.1696,41300.0
2011-10-20 11:50:00,28.2,28.2,28.09,28.1,53200.0,18.1631,18.1631,18.0923,18.0987,53200.0
2011-10-20 12:00:00,28.11,28.11,28.02,28.04,29900.0,18.1052,18.1052,18.0472,18.0601,29900.0
2011-10-20 12:10:00,28.03,28.06,27.95,27.95,52800.0,18.0536,18.073,18.0021,18.0021,52800.0
2011-10-20 12:20:00,27.95,28.04,27.94,28.04,37200.0,18.0021,18.0601,17.9957,18.0601,37200.0
2011-10-20 12:30:00,28.04,28.1,28.04,28.09,29800.0,18.0601,18.0987,18.0601,18.0923,29800.0
2011-10-20 12:40:00,28.1,28.12,28.08,28.1,28500.0,18.0987,18.1116,18.0858,18.0987,28500.0
2011-10-20 12:50:00,28.11,28.22,28.11,28.22,40500.0,18.1052,18.176,18.1052,18.176,40500.0
2011-10-20 13:00:00,28.22,28.27,28.2,28.23,43600.0,18.176,18.2082,18.1631,18.1825,43600.0
2011-10-20 13:10:00,28.22,28.35,28.22,28.31,54800.0,18.176,18.2597,18.176,18.234,54800.0
2011-10-20 13:20:00,28.32,28.42,28.31,28.39,68100.0,18.2404,18.3048,18.234,18.2855,68100.0
2011-10-20 13:30:00,28.39,28.42,28.33,28.34,38800.0,18.2855,18.3048,18.2469,18.2533,38800.0
2011-10-20 13:40:00,28.34,28.38,28.28,28.35,43400.0,18.2533,18.2791,18.2147,18.2597,43400.0
2011-10-20 13:50:00,28.36,28.4,28.31,28.31,49700.0,18.2662,18.2919,18.234,18.234,49700.0
2011-10-20 14:00:00,28.31,28.37,28.23,28.25,49000.0,18.234,18.2726,18.1825,18.1953,49000.0
2011-10-20 14:10:00,28.25,28.27,28.22,28.25,29400.0,18.1953,18.2082,18.176,18.1953,29400.0
2011-10-20 14:20:00,28.25,28.3,28.23,28.27,55000.0,18.1953,18.2275,18.1825,18.2082,55000.0
2011-10-20 14:30:00,28.26,28.41,28.25,28.41,51000.0,18.2018,18.2984,18.1953,18.2984,51000.0
2011-10-20 14:40:00,28.4,28.41,28.34,28.36,73100.0,18.2919,18.2984,18.2533,18.2662,73100.0
2011-10-20 14:50:00,28.36,28.43,28.36,28.42,68200.0,18.2662,18.3113,18.2662,18.3048,68200.0
2011-10-20 15:00:00,28.41,28.43,28.36,28.39,41900.0,18.2984,18.3113,18.2662,18.2855,41900.0
2011-10-20 15:10:00,28.39,28.39,28.32,28.34,39000.0,18.2855,18.2855,18.2404,18.2533,39000.0
2011-10-20 15:20:00,28.33,28.34,28.2,28.22,48700.0,18.2469,18.2533,18.1631,18.176,48700.0
2011-10-20 15:30:00,28.22,28.27,28.18,28.19,63500.0,18.176,18.2082,18.1502,18.1567,63500.0
2011-10-20 15:40:00,28.2,28.3,28.2,28.29,79500.0,18.1631,18.2275,18.1631,18.2211,79500.0
2011-10-20 15:50:00,28.29,28.33,28.25,28.28,285300.0,18.2211,18.2469,18.1953,18.2147,285300.0
2011-10-21 09:30:00,28.57,28.62,28.51,28.55,382500.0,18.4014,18.4336,18.3628,18.3886,382500.0
2011-10-21 09:40:00,28.56,28.66,28.55,28.65,61700.0,18.395,18.4594,18.3886,18.453,61700.0
2011-10-21 09:50:00,28.64,28.69,28.63,28.64,72800.0,18.4465,18.4787,18.4401,18.4465,72800.0
2011-10-21 10:00:00,28.65,28.66,28.61,28.65,30500.0,18.453,18.4594,18.4272,18.453,30500.0
2011-10-21 10:10:00,28.65,28.77,28.65,28.77,53700.0,18.453,18.5303,18.453,18.5303,53700.0
2011-10-21 10:20:00,28.77,28.84,28.75,28.83,40300.0,18.5303,18.5753,18.5174,18.5689,40300.0
2011-10-21 10:30:00,28.83,28.87,28.75,28.82,68500.0,18.5689,18.5947,18.5174,18.5625,68500.0
2011-10-21 10:40:00,28.82,28.82,28.72,28.73,45000.0,18.5625,18.5625,18.4981,18.5045,45000.0
2011-10-21 10:50:00,28.74,28.74,28.68,28.72,46800.0,18.5109,18.5109,18.4723,18.4981,46800.0
2011-10-21 11:00:00,28.72,28.74,28.7,28.7,40500.0,18.4981,18.5109,18.4852,18.4852,40500.0
2011-10-21 11:10:00,28.71,28.73,28.7,28.7,53700.0,18.4916,18.5045,18.4852,18.4852,53700.0
2011-10-21 11:20:00,28.7,28.71,28.61,28.62,51300.0,18.4852,18.4916,18.4272,18.4336,51300.0
2011-10-21 11:30:00,28.62,28.62,28.57,28.58,37000.0,18.4336,18.4336,18.4014,18.4079,37000.0
2011-10-21 11:40:00,28.58,28.64,28.58,28.61,59500.0,18.4079,18.4465,18.4079,18.4272,59500.0
2011-10-21 11:50:00,28.61,28.63,28.61,28.61,37000.0,18.4272,18.4401,18.4272,18.4272,37000.0
2011-10-21 12:00:00,28.62,28.64,28.61,28.62,18000.0,18.4336,18.4465,18.4272,18.4336,18000.0
2011-10-21 12:10:00,28.62,28.64,28.6,28.61,27800.0,18.4336,18.4465,18.4208,18.4272,27800.0
2011-10-21 12:20:00,28.61,28.62,28.59,28.61,21800.0,18.4272,18.4336,18.4143,18.4272,21800.0
2011-10-21 12:30:00,28.61,28.62,28.59,28.59,31100.0,18.4272,18.4336,18.4143,18.4143,31100.0
2011-10-21 12:40:00,28.6,28.61,28.57,28.57,21800.0,18.4208,18.4272,18.4014,18.4014,21800.0
2011-10-21 12:50:00,28.58,28.59,28.56,28.56,14800.0,18.4079,18.4143,18.395,18.395,14800.0
2011-10-21 13:00:00,28.56,28.56,28.47,28.48,58800.0,18.395,18.395,18.337,18.3435,58800.0
2011-10-21 13:10:00,28.48,28.48,28.42,28.45,74200.0,18.3435,18.3435,18.3048,18.3241,74200.0
2011-10-21 13:20:00,28.45,28.48,28.4,28.41,57600.0,18.3241,18.3435,18.2919,18.2984,57600.0
2011-10-21 13:30:00,28.41,28.44,28.38,28.44,39000.0,18.2984,18.3177,18.2791,18.3177,39000.0
2011-10-21 13:40:00,28.44,28.44,28.37,28.41,39600.0,18.3177,18.3177,18.2726,18.2984,39600.0
2011-10-21 13:50:00,28.41,28.42,28.37,28.38,54100.0,18.2984,18.3048,18.2726,18.2791,54100.0
2011-10-21 14:00:00,28.38,28.51,28.37,28.5,52200.0,18.2791,18.3628,18.2726,18.3564,52200.0
2011-10-21 14:10:00,28.5,28.56,28.49,28.54,34200.0,18.3564,18.395,18.3499,18.3821,34200.0
2011-10-21 14:20:00,28.55,28.58,28.54,28.57,56400.0,18.3886,18.4079,18.3821,18.4014,56400.0
2011-10-21 14:30:00,28.56,28.58,28.51,28.52,40700.0,18.395,18.4079,18.3628,18.3692,40700.0
2011-10-21 14:40:00,28.53,28.61,28.53,28.59,66100.0,18.3757,18.4272,18.3757,18.4143,66100.0
2011-10-21 14:50:00,28.59,28.64,28.59,28.64,60100.0,18.4143,18.4465,18.4143,18.4465,60100.0
2011-10-21 15:00:00,28.64,28.7,28.63,28.69,74300.0,18.4465,18.4852,18.4401,18.4787,74300.0
2011-10-21 15:10:00,28.68,28.7,28.63,28.64,64800.0,18.4723,18.4852,18.4401,18.4465,64800.0
2011-10-21 15:20:00,28.65,28.7,28.65,28.67,60400.0,18.453,18.4852,18.453,18.4658,60400.0
2011-10-21 15:30:00,28.67,28.68,28.61,28.61,67300.0,18.4658,18.4723,18.4272,18.4272,67300.0
2011-10-21 15:40:00,28.6,28.65,28.56,28.65,79000.0,18.4208,18.453,18.395,18.453,79000.0
2011-10-21 15:50:00,28.65,28.77,28.65,28.77,252100.0,18.453,18.5303,18.453,18.5303,252100.0
2011-10-24 09:30:00,28.73,28.98,28.61,28.96,154600.0,18.5045,18.6655,18.4272,18.6526,154600.0
2011-10-24 09:40:00,28.95,29.0,28.9,29.0,116300.0,18.6462,18.6784,18.614,18.6784,116300.0
2011-10-24 09:50:00,29.0,29.07,28.96,29.0,92000.0,18.6784,18.7235,18.6526,18.6784,92000.0
2011-10-24 10:00:00,29.0,29.13,28.99,29.12,71100.0,18.6784,18.7621,18.672,18.7557,71100.0
2011-10-24 10:10:00,29.12,29.13,29.07,29.12,101900.0,18.7557,18.7621,18.7235,18.7557,101900.0
2011-10-24 10:20:00,29.12,29.15,29.09,29.11,51100.0,18.7557,18.775,18.7364,18.7492,51100.0
2011-10-24 10:30:00,29.11,29.16,29.1,29.13,52300.0,18.7492,18.7814,18.7428,18.7621,52300.0
2011-10-24 10:40:00,29.13,29.16,29.08,29.1,70400.0,18.7621,18.7814,18.7299,18.7428,70400.0
2011-10-24 10:50:00,29.1,29.14,29.09,29.13,31900.0,18.7428,18.7686,18.7364,18.7621,31900.0
2011-10-24 11:00:00,29.13,29.23,29.13,29.22,67400.0,18.7621,18.8265,18.7621,18.8201,67400.0
2011-10-24 11:10:00,29.23,29.26,29.19,29.23,49900.0,18.8265,18.8459,18.8008,18.8265,49900.0
2011-10-24 11:20:00,29.23,29.24,29.2,29.22,45500.0,18.8265,18.833,18.8072,18.8201,45500.0
2011-10-24 11:30:00,29.22,29.23,29.19,29.21,44300.0,18.8201,18.8265,18.8008,18.8137,44300.0
2011-10-24 11:40:00,29.22,29.26,29.21,29.21,44200.0,18.8201,18.8459,18.8137,18.8137,44200.0
2011-10-24 11:50:00,29.21,29.23,29.19,29.22,48800.0,18.8137,18.8265,18.8008,18.8201,48800.0
2011-10-24 12:00:00,29.22,29.22,29.19,29.22,26500.0,18.8201,18.8201,18.8008,18.8201,26500.0
2011-10-24 12:10:00,29.23,29.24,29.21,29.21,26600.0,18.8265,18.833,18.8137,18.8137,26600.0
2011-10-24 12:20:00,29.21,29.22,29.2,29.21,12900.0,18.8137,18.8201,18.8072,18.8137,12900.0
2011-10-24 12:30:00,29.22,29.22,29.17,29.19,68800.0,18.8201,18.8201,18.7879,18.8008,68800.0
2011-10-24 12:40:00,29.19,29.2,29.14,29.15,45800.0,18.8008,18.8072,18.7686,18.775,45800.0
2011-10-24 12:50:00,29.16,29.2,29.16,29.18,43800.0,18.7814,18.8072,18.7814,18.7943,43800.0
2011-10-24 13:00:00,29.19,29.2,29.17,29.18,24800.0,18.8008,18.8072,18.7879,18.7943,24800.0
2011-10-24 13:10:00,29.18,29.22,29.18,29.22,30700.0,18.7943,18.8201,18.7943,18.8201,30700.0
2011-10-24 13:20:00,29.21,29.22,29.19,29.21,20900.0,18.8137,18.8201,18.8008,18.8137,20900.0
2011-10-24 13:30:00,29.21,29.22,29.19,29.21,32100.0,18.8137,18.8201,18.8008,18.8137,32100.0
2011-10-24 13:40:00,29.21,29.29,29.2,29.28,54100.0,18.8137,18.8652,18.8072,18.8587,54100.0
2011-10-24 13:50:00,29.29,29.29,29.27,29.29,25000.0,18.8652,18.8652,18.8523,18.8652,25000.0
2011-10-24 14:00:00,29.29,29.34,29.28,29.3,79600.0,18.8652,18.8974,18.8587,18.8716,79600.0
2011-10-24 14:10:00,29.31,29.33,29.25,29.25,62100.0,18.8781,18.8909,18.8394,18.8394,62100.0
2011-10-24 14:20:00,29.26,29.3,29.25,29.3,52600.0,18.8459,18.8716,18.8394,18.8716,52600.0
2011-10-24 14:30:00,29.3,29.3,29.27,29.29,43500.0,18.8716,18.8716,18.8523,18.8652,43500.0
2011-10-24 14:40:00,29.29,29.31,29.25,29.27,45700.0,18.8652,18.8781,18.8394,18.8523,45700.0
2011-10-24 14:50:00,29.27,29.28,29.24,29.27,48700.0,18.8523,18.8587,18.833,18.8523,48700.0
2011-10-24 15:00:00,29.28,29.32,29.23,29.25,69800.0,18.8587,18.8845,18.8265,18.8394,69800.0
2011-10-24 15:10:00,29.25,29.25,29.2,29.23,65700.0,18.8394,18.8394,18.8072,18.8265,65700.0
2011-10-24 15:20:00,29.24,29.24,29.12,29.15,90300.0,18.833,18.833,18.7557,18.775,90300.0
2011-10-24 15:30:00,29.14,29.2,29.1,29.16,80700.0,18.7686,18.8072,18.7428,18.7814,80700.0
2011-10-24 15:40:00,29.16,29.21,29.14,29.15,81100.0,18.7814,18.8137,18.7686,18.775,81100.0
2011-10-24 15:50:00,29.15,29.21,29.13,29.19,218000.0,18.775,18.8137,18.7621,18.8008,218000.0
2011-10-25 09:30:00,28.97,29.17,28.97,29.08,171700.0,18.6591,18.7879,18.6591,18.7299,171700.0
2011-10-25 09:40:00,29.08,29.12,29.0,29.06,104800.0,18.7299,18.7557,18.6784,18.717,104800.0
2011-10-25 09:50:00,29.05,29.08,28.95,29.02,76300.0,18.7106,18.7299,18.6462,18.6913,76300.0
2011-10-25 10:00:00,29.02,29.08,28.94,29.08,112800.0,18.6913,18.7299,18.6397,18.7299,112800.0
2011-10-25 10:10:00,29.07,29.17,29.06,29.16,85600.0,18.7235,18.7879,18.717,18.7814,85600.0
2011-10-25 10:20:00,29.16,29.21,29.14,29.18,50200.0,18.7814,18.8137,18.7686,18.7943,50200.0
2011-10-25 10:30:00,29.18,29.25,29.15,29.24,57300.0,18.7943,18.8394,18.775,18.833,57300.0
2011-10-25 10:40:00,29.24,29.24,29.19,29.23,46700.0,18.833,18.833,18.8008,18.8265,46700.0
2011-10-25 10:50:00,29.24,29.24,29.15,29.17,56000.0,18.833,18.833,18.775,18.7879,56000.0
2011-10-25 11:00:00,29.16,29.19,29.09,29.1,88900.0,18.7814,18.8008,18.7364,18.7428,88900.0
2011-10-25 11:10:00,29.11,29.13,29.05,29.05,43500.0,18.7492,18.7621,18.7106,18.7106,43500.0
2011-10-25 11:20:00,29.07,29.07,29.02,29.03,56600.0,18.7235,18.7235,18.6913,18.6977,56600.0
2011-10-25 11:30:00,29.03,29.1,29.01,29.08,60100.0,18.6977,18.7428,18.6848,18.7299,60100.0
2011-10-25 11:40:00,29.08,29.08,29.01,29.02,42100.0,18.7299,18.7299,18.6848,18.6913,42100.0
2011-10-25 11:50:00,29.03,29.06,29.02,29.05,283200.0,18.6977,18.717,18.6913,18.7106,283200.0
2011-10-25 12:00:00,29.06,29.12,29.05,29.09,200700.0,18.717,18.7557,18.7106,18.7364,200700.0
2011-10-25 12:10:00,29.1,29.11,29.08,29.1,36900.0,18.7428,18.7492,18.7299,18.7428,36900.0
2011-10-25 12:20:00,29.11,29.12,29.06,29.11,41700.0,18.7492,18.7557,18.717,18.7492,41700.0
2011-10-25 12:30:00,29.1,29.12,29.03,29.03,83300.0,18.7428,18.7557,18.6977,18.6977,83300.0
2011-10-25 12:40:00,29.02,29.02,28.95,28.95,37200.0,18.6913,18.6913,18.6462,18.6462,37200.0
2011-10-25 12:50:00,28.95,28.96,28.88,28.88,60400.0,18.6462,18.6526,18.6011,18.6011,60400.0
2011-10-25 13:00:00,28.89,28.96,28.88,28.95,73900.0,18.6075,18.6526,18.6011,18.6462,73900.0
2011-10-25 13:10:00,28.95,28.95,28.88,28.89,46100.0,18.6462,18.6462,18.6011,18.6075,46100.0
2011-10-25 13:20:00,28.89,28.92,28.87,28.87,61000.0,18.6075,18.6269,18.5947,18.5947,61000.0
2011-10-25 13:30:00,28.87,28.87,28.82,28.86,74300.0,18.5947,18.5947,18.5625,18.5882,74300.0
2011-10-25 13:40:00,28.85,28.88,28.83,28.86,71000.0,18.5818,18.6011,18.5689,18.5882,71000.0
2011-10-25 13:50:00,28.86,28.93,28.86,28.9,65100.0,18.5882,18.6333,18.5882,18.614,65100.0
2011-10-25 14:00:00,28.9,28.9,28.75,28.77,97200.0,18.614,18.614,18.5174,18.5303,97200.0
2011-10-25 14:10:00,28.77,28.77,28.72,28.77,58700.0,18.5303,18.5303,18.4981,18.5303,58700.0
2011-10-25 14:20:00,28.76,28.8,28.74,28.77,54100.0,18.5238,18.5496,18.5109,18.5303,54100.0
2011-10-25 14:30:00,28.77,28.79,28.75,28.76,65800.0,18.5303,18.5431,18.5174,18.5238,65800.0
2011-10-25 14:40:00,28.77,28.86,28.75,28.82,66900.0,18.5303,18.5882,18.5174,18.5625,66900.0
2011-10-25 14:50:00,28.83,28.83,28.79,28.83,64700.0,18.5689,18.5689,18.5431,18.5689,64700.0
2011-10-25 15:00:00,28.83,28.88,28.82,28.82,94300.0,18.5689,18.6011,18.5625,18.5625,94300.0
2011-10-25 15:10:00,28.81,28.82,28.75,28.75,69400.0,18.556,18.5625,18.5174,18.5174,69400.0
2011-10-25 15:20:00,28.74,28.76,28.69,28.72,89100.0,18.5109,18.5238,18.4787,18.4981,89100.0
2011-10-25 15:30:00,28.72,28.76,28.67,28.69,97100.0,18.4981,18.5238,18.4658,18.4787,97100.0
2011-10-25 15:40:00,28.69,28.71,28.64,28.68,94500.0,18.4787,18.4916,18.4465,18.4723,94500.0
2011-10-25 15:50:00,28.68,28.68,28.57,28.62,300700.0,18.4723,18.4723,18.4014,18.4336,300700.0
2011-10-26 09:30:00,29.4,29.4,28.9,28.93,75700.0,18.936,18.936,18.614,18.6333,75700.0
2011-10-26 09:40:00,28.93,28.98,28.84,28.85,67400.0,18.6333,18.6655,18.5753,18.5818,67400.0
2011-10-26 09:50:00,28.85,28.93,28.82,28.87,77000.0,18.5818,18.6333,18.5625,18.5947,77000.0
2011-10-26 10:00:00,28.87,28.89,28.75,28.78,65200.0,18.5947,18.6075,18.5174,18.5367,65200.0
2011-10-26 10:10:00,28.78,28.79,28.66,28.68,64000.0,18.5367,18.5431,18.4594,18.4723,64000.0
2011-10-26 10:20:00,28.68,28.72,28.63,28.71,97600.0,18.4723,18.4981,18.4401,18.4916,97600.0
2011-10-26 10:30:00,28.71,28.78,28.69,28.73,163600.0,18.4916,18.5367,18.4787,18.5045,163600.0
2011-10-26 10:40:00,28.72,28.74,28.66,28.67,254200.0,18.4981,18.5109,18.4594,18.4658,254200.0
2011-10-26 10:50:00,28.66,28.68,28.38,28.4,170300.0,18.4594,18.4723,18.2791,18.2919,170300.0
2011-10-26 11:00:00,28.4,28.48,28.38,28.39,48900.0,18.2919,18.3435,18.2791,18.2855,48900.0
2011-10-26 11:10:00,28.39,28.5,28.38,28.49,39300.0,18.2855,18.3564,18.2791,18.3499,39300.0
2011-10-26 11:20:00,28.5,28.51,28.4,28.5,45200.0,18.3564,18.3628,18.2919,18.3564,45200.0
2011-10-26 11:30:00,28.5,28.59,28.49,28.55,46100.0,18.3564,18.4143,18.3499,18.3886,46100.0
2011-10-26 11:40:00,28.55,28.7,28.55,28.63,65700.0,18.3886,18.4852,18.3886,18.4401,65700.0
2011-10-26 11:50:00,28.63,28.67,28.62,28.65,25500.0,18.4401,18.4658,18.4336,18.453,25500.0
2011-10-26 12:00:00,28.65,28.71,28.65,28.66,42800.0,18.453,18.4916,18.453,18.4594,42800.0
2011-10-26 12:10:00,28.66,28.66,28.62,28.64,27300.0,18.4594,18.4594,18.4336,18.4465,27300.0
2011-10-26 12:20:00,28.65,28.65,28.6,28.62,33900.0,18.453,18.453,18.4208,18.4336,33900.0
2011-10-26 12:30:00,28.63,28.65,28.62,28.64,30700.0,18.4401,18.453,18.4336,18.4465,30700.0
2011-10-26 12:40:00,28.64,28.65,28.6,28.62,48500.0,18.4465,18.453,18.4208,18.4336,48500.0
2011-10-26 12:50:00,28.61,28.63,28.55,28.55,27000.0,18.4272,18.4401,18.3886,18.3886,27000.0
2011-10-26 13:00:00,28.56,28.56,28.5,28.5,34500.0,18.395,18.395,18.3564,18.3564,34500.0
2011-10-26 13:10:00,28.49,28.54,28.49,28.52,32600.0,18.3499,18.3821,18.3499,18.3692,32600.0
2011-10-26 13:20:00,28.52,28.63,28.52,28.63,83300.0,18.3692,18.4401,18.3692,18.4401,83300.0
2011-10-26 13:30:00,28.63,28.79,28.63,28.77,91900.0,18.4401,18.5431,18.4401,18.5303,91900.0
2011-10-26 13:40:00,28.77,28.85,28.76,28.82,74200.0,18.5303,18.5818,18.5238,18.5625,74200.0
2011-10-26 13:50:00,28.82,28.88,28.75,28.8,147200.0,18.5625,18.6011,18.5174,18.5496,147200.0
2011-10-26 14:00:00,28.81,28.94,28.8,28.93,78700.0,18.556,18.6397,18.5496,18.6333,78700.0
2011-10-26 14:10:00,28.93,28.94,28.82,28.82,53200.0,18.6333,18.6397,18.5625,18.5625,53200.0
2011-10-26 14:20:00,28.81,28.88,28.8,28.87,45700.0,18.556,18.6011,18.5496,18.5947,45700.0
2011-10-26 14:30:00,28.87,28.97,28.85,28.97,60200.0,18.5947,18.6591,18.5818,18.6591,60200.0
2011-10-26 14:40:00,28.96,28.96,28.88,28.89,86800.0,18.6526,18.6526,18.6011,18.6075,86800.0
2011-10-26 14:50:00,28.89,28.91,28.83,28.86,52700.0,18.6075,18.6204,18.5689,18.5882,52700.0
2011-10-26 15:00:00,28.86,28.91,28.83,28.86,64200.0,18.5882,18.6204,18.5689,18.5882,64200.0
2011-10-26 15:10:00,28.86,28.94,28.84,28.87,60400.0,18.5882,18.6397,18.5753,18.5947,60400.0
2011-10-26 15:20:00,28.86,28.91,28.82,28.88,164400.0,18.5882,18.6204,18.5625,18.6011,164400.0
2011-10-26 15:30:00,28.88,28.98,28.85,28.94,115800.0,18.6011,18.6655,18.5818,18.6397,115800.0
2011-10-26 15:40:00,28.94,28.99,28.87,28.87,111200.0,18.6397,18.672,18.5947,18.5947,111200.0
2011-10-26 15:50:00,28.87,28.92,28.85,28.9,244200.0,18.5947,18.6269,18.5818,18.614,244200.0
2011-10-27 09:30:00,29.64,29.69,29.5,29.55,169500.0,19.0906,19.1228,19.0004,19.0326,169500.0
2011-10-27 09:40:00,29.55,29.6,29.49,29.6,72400.0,19.0326,19.0648,18.994,19.0648,72400.0
2011-10-27 09:50:00,29.6,29.63,29.5,29.51,62100.0,19.0648,19.0842,19.0004,19.0069,62100.0
2011-10-27 10:00:00,29.5,29.53,29.43,29.43,85800.0,19.0004,19.0198,18.9553,18.9553,85800.0
2011-10-27 10:10:00,29.44,29.54,29.44,29.51,105000.0,18.9618,19.0262,18.9618,19.0069,105000.0
2011-10-27 10:20:00,29.51,29.58,29.5,29.56,78900.0,19.0069,19.052,19.0004,19.0391,78900.0
2011-10-27 10:30:00,29.57,29.62,29.57,29.6,114200.0,19.0455,19.0777,19.0455,19.0648,114200.0
2011-10-27 10:40:00,29.61,29.64,29.59,29.6,54100.0,19.0713,19.0906,19.0584,19.0648,54100.0
2011-10-27 10:50:00,29.6,29.61,29.55,29.6,63300.0,19.0648,19.0713,19.0326,19.0648,63300.0
2011-10-27 11:00:00,29.6,29.62,29.52,29.52,78200.0,19.0648,19.0777,19.0133,19.0133,78200.0
2011-10-27 11:10:00,29.52,29.56,29.49,29.5,85100.0,19.0133,19.0391,18.994,19.0004,85100.0
2011-10-27 11:20:00,29.51,29.51,29.46,29.49,81400.0,19.0069,19.0069,18.9747,18.994,81400.0
2011-10-27 11:30:00,29.5,29.6,29.48,29.58,71600.0,19.0004,19.0648,18.9876,19.052,71600.0
2011-10-27 11:40:00,29.58,29.59,29.55,29.55,33300.0,19.052,19.0584,19.0326,19.0326,33300.0
2011-10-27 11:50:00,29.56,29.65,29.55,29.63,33200.0,19.0391,19.097,19.0326,19.0842,33200.0
2011-10-27 12:00:00,29.64,29.77,29.64,29.76,120600.0,19.0906,19.1743,19.0906,19.1679,120600.0
2011-10-27 12:10:00,29.75,29.8,29.74,29.8,42100.0,19.1615,19.1937,19.155,19.1937,42100.0
2011-10-27 12:20:00,29.8,29.8,29.71,29.73,61100.0,19.1937,19.1937,19.1357,19.1486,61100.0
2011-10-27 12:30:00,29.73,29.76,29.73,29.73,35400.0,19.1486,19.1679,19.1486,19.1486,35400.0
2011-10-27 12:40:00,29.73,29.75,29.7,29.7,59800.0,19.1486,19.1615,19.1293,19.1293,59800.0
2011-10-27 12:50:00,29.71,29.74,29.7,29.73,42000.0,19.1357,19.155,19.1293,19.1486,42000.0
2011-10-27 13:00:00,29.73,29.79,29.73,29.76,68100.0,19.1486,19.1872,19.1486,19.1679,68100.0
2011-10-27 13:10:00,29.77,29.83,29.76,29.82,79900.0,19.1743,19.213,19.1679,19.2065,79900.0
2011-10-27 13:20:00,29.82,29.86,29.8,29.85,68900.0,19.2065,19.2323,19.1937,19.2259,68900.0
2011-10-27 13:30:00,29.84,29.89,29.83,29.88,48800.0,19.2194,19.2516,19.213,19.2452,48800.0
2011-10-27 13:40:00,29.88,29.88,29.83,29.83,47100.0,19.2452,19.2452,19.213,19.213,47100.0
2011-10-27 13:50:00,29.84,29.89,29.84,29.89,65900.0,19.2194,19.2516,19.2194,19.2516,65900.0
2011-10-27 14:00:00,29.88,29.91,29.86,29.86,58600.0,19.2452,19.2645,19.2323,19.2323,58600.0
2011-10-27 14:10:00,29.86,29.86,29.81,29.84,83000.0,19.2323,19.2323,19.2001,19.2194,83000.0
2011-10-27 14:20:00,29.84,29.91,29.83,29.91,76700.0,19.2194,19.2645,19.213,19.2645,76700.0
2011-10-27 14:30:00,29.91,29.95,29.87,29.95,77800.0,19.2645,19.2903,19.2387,19.2903,77800.0
2011-10-27 14:40:00,29.95,29.95,29.88,29.88,101600.0,19.2903,19.2903,19.2452,19.2452,101600.0
2011-10-27 14:50:00,29.89,29.93,29.87,29.92,167600.0,19.2516,19.2774,19.2387,19.271,167600.0
2011-10-27 15:00:00,29.92,30.0,29.92,29.99,240900.0,19.271,19.3225,19.271,19.316,240900.0
2011-10-27 15:10:00,29.98,30.0,29.93,29.98,105200.0,19.3096,19.3225,19.2774,19.3096,105200.0
2011-10-27 15:20:00,29.98,30.12,29.98,30.08,218500.0,19.3096,19.3998,19.3096,19.374,218500.0
2011-10-27 15:30:00,30.07,30.08,30.0,30.01,152500.0,19.3676,19.374,19.3225,19.3289,152500.0
2011-10-27 15:40:00,30.01,30.05,29.87,29.92,244000.0,19.3289,19.3547,19.2387,19.271,244000.0
2011-10-27 15:50:00,29.92,29.93,29.81,29.93,685300.0,19.271,19.2774,19.2001,19.2774,685300.0
2011-10-28 09:30:00,29.43,29.48,29.3,29.47,170300.0,19.1619,19.1945,19.0773,19.188,170300.0
2011-10-28 09:40:00,29.47,29.48,29.31,29.34,1032400.0,19.188,19.1945,19.0838,19.1033,1032400.0
2011-10-28 09:50:00,29.33,29.39,29.25,29.29,116500.0,19.0968,19.1359,19.0447,19.0708,116500.0
2011-10-28 10:00:00,29.29,29.3,29.2,29.26,95700.0,19.0708,19.0773,19.0122,19.0513,95700.0
2011-10-28 10:10:00,29.27,29.32,29.24,29.26,74500.0,19.0578,19.0903,19.0382,19.0513,74500.0
2011-10-28 10:20:00,29.25,29.36,29.25,29.32,47500.0,19.0447,19.1164,19.0447,19.0903,47500.0
2011-10-28 10:30:00,29.33,29.34,29.3,29.33,57200.0,19.0968,19.1033,19.0773,19.0968,57200.0
2011-10-28 10:40:00,29.33,29.36,29.28,29.3,60300.0,19.0968,19.1164,19.0643,19.0773,60300.0
2011-10-28 10:50:00,29.3,29.38,29.26,29.36,61700.0,19.0773,19.1294,19.0513,19.1164,61700.0
2011-10-28 11:00:00,29.37,29.44,29.37,29.43,56100.0,19.1229,19.1685,19.1229,19.1619,56100.0
2011-10-28 11:10:00,29.43,29.44,29.39,29.39,100900.0,19.1619,19.1685,19.1359,19.1359,100900.0
2011-10-28 11:20:00,29.4,29.43,29.34,29.35,58800.0,19.1424,19.1619,19.1033,19.1099,58800.0
2011-10-28 11:30:00,29.36,29.36,29.28,29.29,65000.0,19.1164,19.1164,19.0643,19.0708,65000.0
2011-10-28 11:40:00,29.29,29.29,29.24,29.25,71800.0,19.0708,19.0708,19.0382,19.0447,71800.0
2011-10-28 11:50:00,29.26,29.26,29.22,29.24,51900.0,19.0513,19.0513,19.0252,19.0382,51900.0
2011-10-28 12:00:00,29.24,29.27,29.23,29.27,34100.0,19.0382,19.0578,19.0317,19.0578,34100.0
2011-10-28 12:10:00,29.27,29.3,29.26,29.26,60600.0,19.0578,19.0773,19.0513,19.0513,60600.0
2011-10-28 12:20:00,29.26,29.29,29.23,29.24,61000.0,19.0513,19.0708,19.0317,19.0382,61000.0
2011-10-28 12:30:00,29.24,29.3,29.23,29.25,99200.0,19.0382,19.0773,19.0317,19.0447,99200.0
2011-10-28 12:40:00,29.26,29.27,29.24,29.27,49100.0,19.0513,19.0578,19.0382,19.0578,49100.0
2011-10-28 12:50:00,29.26,29.32,29.26,29.32,48000.0,19.0513,19.0903,19.0513,19.0903,48000.0
2011-10-28 13:00:00,29.32,29.37,29.31,29.33,54700.0,19.0903,19.1229,19.0838,19.0968,54700.0
2011-10-28 13:10:00,29.34,29.38,29.33,29.34,32200.0,19.1033,19.1294,19.0968,19.1033,32200.0
2011-10-28 13:20:00,29.34,29.43,29.34,29.4,50200.0,19.1033,19.1619,19.1033,19.1424,50200.0
2011-10-28 13:30:00,29.4,29.4,29.35,29.35,56300.0,19.1424,19.1424,19.1099,19.1099,56300.0
2011-10-28 13:40:00,29.36,29.36,29.32,29.34,40500.0,19.1164,19.1164,19.0903,19.1033,40500.0
2011-10-28 13:50:00,29.34,29.38,29.34,29.37,39600.0,19.1033,19.1294,19.1033,19.1229,39600.0
2011-10-28 14:00:00,29.37,29.38,29.3,29.33,40900.0,19.1229,19.1294,19.0773,19.0968,40900.0
2011-10-28 14:10:00,29.34,29.34,29.26,29.28,29400.0,19.1033,19.1033,19.0513,19.0643,29400.0
2011-10-28 14:20:00,29.29,29.32,29.28,29.31,26100.0,19.0708,19.0903,19.0643,19.0838,26100.0
2011-10-28 14:30:00,29.31,29.37,29.31,29.36,39400.0,19.0838,19.1229,19.0838,19.1164,39400.0
2011-10-28 14:40:00,29.36,29.38,29.35,29.36,68900.0,19.1164,19.1294,19.1099,19.1164,68900.0
2011-10-28 14:50:00,29.36,29.37,29.31,29.32,51300.0,19.1164,19.1229,19.0838,19.0903,51300.0
2011-10-28 15:00:00,29.33,29.37,29.33,29.34,87300.0,19.0968,19.1229,19.0968,19.1033,87300.0
2011-10-28 15:10:00,29.33,29.34,29.26,29.26,78800.0,19.0968,19.1033,19.0513,19.0513,78800.0
2011-10-28 15:20:00,29.26,29.27,29.25,29.26,59600.0,19.0513,19.0578,19.0447,19.0513,59600.0
2011-10-28 15:30:00,29.26,29.3,29.24,29.3,94500.0,19.0513,19.0773,19.0382,19.0773,94500.0
2011-10-28 15:40:00,29.3,29.36,29.29,29.36,119300.0,19.0773,19.1164,19.0708,19.1164,119300.0
2011-10-28 15:50:00,29.36,29.38,29.31,29.34,497900.0,19.1164,19.1294,19.0838,19.1033,497900.0
2011-10-31 09:30:00,29.13,29.22,29.01,29.2,96900.0,18.9666,19.0252,18.8885,19.0122,96900.0
2011-10-31 09:40:00,29.2,29.21,29.09,29.14,93400.0,19.0122,19.0187,18.9406,18.9731,93400.0
2011-10-31 09:50:00,29.15,29.21,29.14,29.21,68400.0,18.9796,19.0187,18.9731,19.0187,68400.0
2011-10-31 10:00:00,29.21,29.25,29.17,29.25,78100.0,19.0187,19.0447,18.9927,19.0447,78100.0
2011-10-31 10:10:00,29.25,29.27,29.21,29.25,81700.0,19.0447,19.0578,19.0187,19.0447,81700.0
2011-10-31 10:20:00,29.25,29.35,29.24,29.35,52300.0,19.0447,19.1099,19.0382,19.1099,52300.0
2011-10-31 10:30:00,29.34,29.4,29.33,29.4,89000.0,19.1033,19.1424,19.0968,19.1424,89000.0
2011-10-31 10:40:00,29.41,29.41,29.3,29.32,40400.0,19.1489,19.1489,19.0773,19.0903,40400.0
2011-10-31 10:50:00,29.33,29.34,29.26,29.3,41100.0,19.0968,19.1033,19.0513,19.0773,41100.0
2011-10-31 11:00:00,29.3,29.35,29.28,29.32,44800.0,19.0773,19.1099,19.0643,19.0903,44800.0
2011-10-31 11:10:00,29.32,29.33,29.24,29.24,70300.0,19.0903,19.0968,19.0382,19.0382,70300.0
2011-10-31 11:20:00,29.24,29.31,29.22,29.3,45200.0,19.0382,19.0838,19.0252,19.0773,45200.0
2011-10-31 11:30:00,29.3,29.39,29.3,29.39,37600.0,19.0773,19.1359,19.0773,19.1359,37600.0
2011-10-31 11:40:00,29.39,29.42,29.37,29.37,34300.0,19.1359,19.1554,19.1229,19.1229,34300.0
2011-10-31 11:50:00,29.37,29.38,29.32,29.33,26300.0,19.1229,19.1294,19.0903,19.0968,26300.0
2011-10-31 12:00:00,29.32,29.33,29.29,29.3,38200.0,19.0903,19.0968,19.0708,19.0773,38200.0
2011-10-31 12:10:00,29.3,29.34,29.29,29.29,36100.0,19.0773,19.1033,19.0708,19.0708,36100.0
2011-10-31 12:20:00,29.3,29.3,29.24,29.25,44000.0,19.0773,19.0773,19.0382,19.0447,44000.0
2011-10-31 12:30:00,29.25,29.29,29.25,29.28,36600.0,19.0447,19.0708,19.0447,19.0643,36600.0
2011-10-31 12:40:00,29.27,29.36,29.26,29.36,55400.0,19.0578,19.1164,19.0513,19.1164,55400.0
2011-10-31 12:50:00,29.36,29.4,29.35,29.4,47500.0,19.1164,19.1424,19.1099,19.1424,47500.0
2011-10-31 13:00:00,29.39,29.43,29.38,29.42,35700.0,19.1359,19.1619,19.1294,19.1554,35700.0
2011-10-31 13:10:00,29.43,29.44,29.42,29.43,35000.0,19.1619,19.1685,19.1554,19.1619,35000.0
2011-10-31 13:20:00,29.42,29.43,29.39,29.4,34200.0,19.1554,19.1619,19.1359,19.1424,34200.0
2011-10-31 13:30:00,29.4,29.48,29.39,29.47,73800.0,19.1424,19.1945,19.1359,19.188,73800.0
2011-10-31 13:40:00,29.47,29.54,29.46,29.53,46800.0,19.188,19.2336,19.1815,19.2271,46800.0
2011-10-31 13:50:00,29.53,29.54,29.48,29.49,38100.0,19.2271,19.2336,19.1945,19.201,38100.0
2011-10-31 14:00:00,29.48,29.5,29.46,29.46,30400.0,19.1945,19.2075,19.1815,19.1815,30400.0
2011-10-31 14:10:00,29.47,29.47,29.39,29.41,26900.0,19.188,19.188,19.1359,19.1489,26900.0
2011-10-31 14:20:00,29.41,29.43,29.36,29.38,39300.0,19.1489,19.1619,19.1164,19.1294,39300.0
2011-10-31 14:30:00,29.37,29.38,29.31,29.32,46200.0,19.1229,19.1294,19.0838,19.0903,46200.0
2011-10-31 14:40:00,29.32,29.38,29.32,29.36,49500.0,19.0903,19.1294,19.0903,19.1164,49500.0
2011-10-31 14:50:00,29.37,29.43,29.37,29.41,49700.0,19.1229,19.1619,19.1229,19.1489,49700.0
2011-10-31 15:00:00,29.41,29.42,29.26,29.26,59500.0,19.1489,19.1554,19.0513,19.0513,59500.0
2011-10-31 15:10:00,29.26,29.28,29.19,29.19,111100.0,19.0513,19.0643,19.0057,19.0057,111100.0
2011-10-31 15:20:00,29.19,29.2,29.15,29.16,86500.0,19.0057,19.0122,18.9796,18.9862,86500.0
2011-10-31 15:30:00,29.17,29.24,29.14,29.23,108600.0,18.9927,19.0382,18.9731,19.0317,108600.0
2011-10-31 15:40:00,29.23,29.24,29.15,29.2,155900.0,19.0317,19.0382,18.9796,19.0122,155900.0
2011-10-31 15:50:00,29.2,29.29,29.11,29.12,514600.0,19.0122,19.0708,18.9536,18.9601,514600.0
2011-11-01 09:30:00,28.36,28.59,28.27,28.5,128800.0,18.4653,18.615,18.4067,18.5564,128800.0
2011-11-01 09:40:00,28.49,28.55,28.44,28.45,68600.0,18.5499,18.589,18.5174,18.5239,68600.0
2011-11-01 09:50:00,28.45,28.52,28.44,28.49,128500.0,18.5239,18.5694,18.5174,18.5499,128500.0
2011-11-01 10:00:00,28.48,28.69,28.39,28.69,298600.0,18.5434,18.6801,18.4848,18.6801,298600.0
2011-11-01 10:10:00,28.69,28.8,28.66,28.71,113800.0,18.6801,18.7518,18.6606,18.6932,113800.0
2011-11-01 10:20:00,28.7,28.85,28.62,28.76,104000.0,18.6866,18.7843,18.6346,18.7257,104000.0
2011-11-01 10:30:00,28.76,28.84,28.67,28.78,83000.0,18.7257,18.7778,18.6671,18.7387,83000.0
2011-11-01 10:40:00,28.79,28.88,28.79,28.85,88600.0,18.7452,18.8038,18.7452,18.7843,88600.0
2011-11-01 10:50:00,28.85,28.9,28.81,28.84,126400.0,18.7843,18.8169,18.7583,18.7778,126400.0
2011-11-01 11:00:00,28.83,28.9,28.83,28.88,97300.0,18.7713,18.8169,18.7713,18.8038,97300.0
2011-11-01 11:10:00,28.88,28.92,28.85,28.88,85800.0,18.8038,18.8299,18.7843,18.8038,85800.0
2011-11-01 11:20:00,28.89,28.89,28.73,28.78,126100.0,18.8104,18.8104,18.7062,18.7387,126100.0
2011-11-01 11:30:00,28.77,28.79,28.69,28.7,98700.0,18.7322,18.7452,18.6801,18.6866,98700.0
2011-11-01 11:40:00,28.7,28.7,28.56,28.61,102700.0,18.6866,18.6866,18.5955,18.628,102700.0
2011-11-01 11:50:00,28.61,28.62,28.55,28.58,104200.0,18.628,18.6346,18.589,18.6085,104200.0
2011-11-01 12:00:00,28.58,28.64,28.52,28.6,75500.0,18.6085,18.6476,18.5694,18.6215,75500.0
2011-11-01 12:10:00,28.61,28.74,28.59,28.73,297500.0,18.628,18.7127,18.615,18.7062,297500.0
2011-11-01 12:20:00,28.72,28.76,28.7,28.71,164100.0,18.6997,18.7257,18.6866,18.6932,164100.0
2011-11-01 12:30:00,28.71,28.8,28.66,28.77,127500.0,18.6932,18.7518,18.6606,18.7322,127500.0
2011-11-01 12:40:00,28.77,28.77,28.55,28.55,89400.0,18.7322,18.7322,18.589,18.589,89400.0
2011-11-01 12:50:00,28.55,28.57,28.5,28.52,70700.0,18.589,18.602,18.5564,18.5694,70700.0
2011-11-01 13:00:00,28.52,28.57,28.46,28.48,77900.0,18.5694,18.602,18.5304,18.5434,77900.0
2011-11-01 13:10:00,28.48,28.56,28.48,28.5,66700.0,18.5434,18.5955,18.5434,18.5564,66700.0
2011-11-01 13:20:00,28.5,28.63,28.43,28.59,104400.0,18.5564,18.6411,18.5108,18.615,104400.0
2011-11-01 13:30:00,28.6,28.71,28.58,28.66,133100.0,18.6215,18.6932,18.6085,18.6606,133100.0
2011-11-01 13:40:00,28.66,28.79,28.66,28.74,107500.0,18.6606,18.7452,18.6606,18.7127,107500.0
2011-11-01 13:50:00,28.75,28.79,28.6,28.64,103000.0,18.7192,18.7452,18.6215,18.6476,103000.0
2011-11-01 14:00:00,28.64,28.71,28.6,28.71,105300.0,18.6476,18.6932,18.6215,18.6932,105300.0
2011-11-01 14:10:00,28.69,28.73,28.65,28.67,117200.0,18.6801,18.7062,18.6541,18.6671,117200.0
2011-11-01 14:20:00,28.68,28.76,28.68,28.7,86000.0,18.6736,18.7257,18.6736,18.6866,86000.0
2011-11-01 14:30:00,28.69,28.7,28.61,28.62,84100.0,18.6801,18.6866,18.628,18.6346,84100.0
2011-11-01 14:40:00,28.62,28.68,28.59,28.64,109700.0,18.6346,18.6736,18.615,18.6476,109700.0
2011-11-01 14:50:00,28.65,28.68,28.54,28.55,95000.0,18.6541,18.6736,18.5825,18.589,95000.0
2011-11-01 15:00:00,28.56,28.57,28.45,28.48,113000.0,18.5955,18.602,18.5239,18.5434,113000.0
2011-11-01 15:10:00,28.48,28.56,28.45,28.51,108400.0,18.5434,18.5955,18.5239,18.5629,108400.0
2011-11-01 15:20:00,28.51,28.53,28.43,28.5,103000.0,18.5629,18.576,18.5108,18.5564,103000.0
2011-11-01 15:30:00,28.5,28.61,28.49,28.59,135700.0,18.5564,18.628,18.5499,18.615,135700.0
2011-11-01 15:40:00,28.59,28.59,28.36,28.44,258100.0,18.615,18.615,18.4653,18.5174,258100.0
2011-11-01 15:50:00,28.44,28.47,28.37,28.46,575800.0,18.5174,18.5369,18.4718,18.5304,575800.0
2011-11-02 09:30:00,28.74,28.95,28.65,28.66,115200.0,18.7127,18.8494,18.6541,18.6606,115200.0
2011-11-02 09:40:00,28.66,28.79,28.66,28.75,54500.0,18.6606,18.7452,18.6606,18.7192,54500.0
2011-11-02 09:50:00,28.75,28.75,28.66,28.68,41400.0,18.7192,18.7192,18.6606,18.6736,41400.0
2011-11-02 10:00:00,28.69,28.7,28.56,28.65,113200.0,18.6801,18.6866,18.5955,18.6541,113200.0
2011-11-02 10:10:00,28.67,28.76,28.62,28.7,95100.0,18.6671,18.7257,18.6346,18.6866,95100.0
2011-11-02 10:20:00,28.69,28.73,28.64,28.73,176900.0,18.6801,18.7062,18.6476,18.7062,176900.0
2011-11-02 10:30:00,28.72,28.73,28.62,28.66,74700.0,18.6997,18.7062,18.6346,18.6606,74700.0
2011-11-02 10:40:00,28.66,28.72,28.65,28.72,66000.0,18.6606,18.6997,18.6541,18.6997,66000.0
2011-11-02 10:50:00,28.73,28.77,28.71,28.74,45200.0,18.7062,18.7322,18.6932,18.7127,45200.0
2011-11-02 11:00:00,28.75,28.81,28.75,28.77,101000.0,18.7192,18.7583,18.7192,18.7322,101000.0
2011-11-02 11:10:00,28.78,28.78,28.68,28.76,86900.0,18.7387,18.7387,18.6736,18.7257,86900.0
2011-11-02 11:20:00,28.77,28.78,28.68,28.69,67000.0,18.7322,18.7387,18.6736,18.6801,67000.0
2011-11-02 11:30:00,28.69,28.69,28.6,28.6,40900.0,18.6801,18.6801,18.6215,18.6215,40900.0
2011-11-02 11:40:00,28.6,28.63,28.57,28.58,50100.0,18.6215,18.6411,18.602,18.6085,50100.0
2011-11-02 11:50:00,28.58,28.58,28.51,28.52,73000.0,18.6085,18.6085,18.5629,18.5694,73000.0
2011-11-02 12:00:00,28.52,28.52,28.5,28.5,56400.0,18.5694,18.5694,18.5564,18.5564,56400.0
2011-11-02 12:10:00,28.5,28.53,28.49,28.5,76700.0,18.5564,18.576,18.5499,18.5564,76700.0
2011-11-02 12:20:00,28.5,28.56,28.49,28.56,32100.0,18.5564,18.5955,18.5499,18.5955,32100.0
2011-11-02 12:30:00,28.56,28.59,28.49,28.56,82500.0,18.5955,18.615,18.5499,18.5955,82500.0
2011-11-02 12:40:00,28.56,28.61,28.52,28.52,61200.0,18.5955,18.628,18.5694,18.5694,61200.0
2011-11-02 12:50:00,28.51,28.57,28.49,28.49,37800.0,18.5629,18.602,18.5499,18.5499,37800.0
2011-11-02 13:00:00,28.5,28.5,28.42,28.45,69100.0,18.5564,18.5564,18.5043,18.5239,69100.0
2011-11-02 13:10:00,28.44,28.46,28.42,28.45,37000.0,18.5174,18.5304,18.5043,18.5239,37000.0
2011-11-02 13:20:00,28.44,28.44,28.37,28.41,46400.0,18.5174,18.5174,18.4718,18.4978,46400.0
2011-11-02 13:30:00,28.41,28.51,28.39,28.5,103200.0,18.4978,18.5629,18.4848,18.5564,103200.0
2011-11-02 13:40:00,28.5,28.56,28.49,28.55,83300.0,18.5564,18.5955,18.5499,18.589,83300.0
2011-11-02 13:50:00,28.55,28.6,28.53,28.58,182700.0,18.589,18.6215,18.576,18.6085,182700.0
2011-11-02 14:00:00,28.58,28.63,28.54,28.57,133700.0,18.6085,18.6411,18.5825,18.602,133700.0
2011-11-02 14:10:00,28.56,28.56,28.5,28.52,56300.0,18.5955,18.5955,18.5564,18.5694,56300.0
2011-11-02 14:20:00,28.52,28.57,28.5,28.52,86500.0,18.5694,18.602,18.5564,18.5694,86500.0
2011-11-02 14:30:00,28.52,28.64,28.5,28.62,58800.0,18.5694,18.6476,18.5564,18.6346,58800.0
2011-11-02 14:40:00,28.62,28.64,28.58,28.63,47800.0,18.6346,18.6476,18.6085,18.6411,47800.0
2011-11-02 14:50:00,28.63,28.65,28.59,28.6,107500.0,18.6411,18.6541,18.615,18.6215,107500.0
2011-11-02 15:00:00,28.6,28.66,28.54,28.63,97600.0,18.6215,18.6606,18.5825,18.6411,97600.0
2011-11-02 15:10:00,28.63,28.67,28.61,28.65,117700.0,18.6411,18.6671,18.628,18.6541,117700.0
2011-11-02 15:20:00,28.65,28.7,28.62,28.64,71200.0,18.6541,18.6866,18.6346,18.6476,71200.0
2011-11-02 15:30:00,28.63,28.66,28.55,28.61,126100.0,18.6411,18.6606,18.589,18.628,126100.0
2011-11-02 15:40:00,28.62,28.66,28.53,28.57,134700.0,18.6346,18.6606,18.576,18.602,134700.0
2011-11-02 15:50:00,28.57,28.73,28.57,28.69,543000.0,18.602,18.7062,18.602,18.6801,543000.0
2011-11-03 09:30:00,29.13,29.13,28.82,28.94,73100.0,18.9666,18.9666,18.7648,18.8429,73100.0
2011-11-03 09:40:00,28.94,29.04,28.93,28.99,137600.0,18.8429,18.908,18.8364,18.8755,137600.0
2011-11-03 09:50:00,29.0,29.13,28.95,29.13,142100.0,18.882,18.9666,18.8494,18.9666,142100.0
2011-11-03 10:00:00,29.12,29.14,28.83,28.91,178800.0,18.9601,18.9731,18.7713,18.8234,178800.0
2011-11-03 10:10:00,28.92,29.05,28.85,29.02,99700.0,18.8299,18.9145,18.7843,18.895,99700.0
2011-11-03 10:20:00,29.02,29.05,28.99,29.01,77300.0,18.895,18.9145,18.8755,18.8885,77300.0
2011-11-03 10:30:00,29.01,29.06,29.01,29.06,54000.0,18.8885,18.921,18.8885,18.921,54000.0
2011-11-03 10:40:00,29.08,29.24,29.08,29.21,110500.0,18.9341,19.0382,18.9341,19.0187,110500.0
2011-11-03 10:50:00,29.21,29.23,29.15,29.15,51000.0,19.0187,19.0317,18.9796,18.9796,51000.0
2011-11-03 11:00:00,29.15,29.17,29.09,29.11,53100.0,18.9796,18.9927,18.9406,18.9536,53100.0
2011-11-03 11:10:00,29.11,29.25,29.11,29.25,58500.0,18.9536,19.0447,18.9536,19.0447,58500.0
2011-11-03 11:20:00,29.26,29.3,29.25,29.29,58800.0,19.0513,19.0773,19.0447,19.0708,58800.0
2011-11-03 11:30:00,29.29,29.35,29.28,29.29,47500.0,19.0708,19.1099,19.0643,19.0708,47500.0
2011-11-03 11:40:00,29.29,29.33,29.23,29.33,60200.0,19.0708,19.0968,19.0317,19.0968,60200.0
2011-11-03 11:50:00,29.32,29.35,29.21,29.21,78200.0,19.0903,19.1099,19.0187,19.0187,78200.0
2011-11-03 12:00:00,29.21,29.33,29.19,29.33,95300.0,19.0187,19.0968,19.0057,19.0968,95300.0
2011-11-03 12:10:00,29.34,29.35,29.3,29.3,39500.0,19.1033,19.1099,19.0773,19.0773,39500.0
2011-11-03 12:20:00,29.31,29.4,29.29,29.39,51400.0,19.0838,19.1424,19.0708,19.1359,51400.0
2011-11-03 12:30:00,29.39,29.4,29.3,29.3,71200.0,19.1359,19.1424,19.0773,19.0773,71200.0
2011-11-03 12:40:00,29.3,29.43,29.29,29.43,75000.0,19.0773,19.1619,19.0708,19.1619,75000.0
2011-11-03 12:50:00,29.43,29.5,29.39,29.44,141500.0,19.1619,19.2075,19.1359,19.1685,141500.0
2011-11-03 13:00:00,29.44,29.48,29.4,29.43,85200.0,19.1685,19.1945,19.1424,19.1619,85200.0
2011-11-03 13:10:00,29.43,29.5,29.43,29.48,57300.0,19.1619,19.2075,19.1619,19.1945,57300.0
2011-11-03 13:20:00,29.48,29.49,29.45,29.46,42000.0,19.1945,19.201,19.175,19.1815,42000.0
2011-11-03 13:30:00,29.46,29.5,29.44,29.49,36900.0,19.1815,19.2075,19.1685,19.201,36900.0
2011-11-03 13:40:00,29.5,29.56,29.48,29.56,48800.0,19.2075,19.2466,19.1945,19.2466,48800.0
2011-11-03 13:50:00,29.56,29.58,29.48,29.49,62600.0,19.2466,19.2596,19.1945,19.201,62600.0
2011-11-03 14:00:00,29.5,29.61,29.47,29.59,76200.0,19.2075,19.2791,19.188,19.2661,76200.0
2011-11-03 14:10:00,29.59,29.59,29.54,29.55,78200.0,19.2661,19.2661,19.2336,19.2401,78200.0
2011-11-03 14:20:00,29.55,29.56,29.5,29.51,66500.0,19.2401,19.2466,19.2075,19.214,66500.0
2011-11-03 14:30:00,29.51,29.52,29.48,29.51,69500.0,19.214,19.2205,19.1945,19.214,69500.0
2011-11-03 14:40:00,29.51,29.52,29.44,29.45,39900.0,19.214,19.2205,19.1685,19.175,39900.0
2011-11-03 14:50:00,29.45,29.5,29.43,29.48,47600.0,19.175,19.2075,19.1619,19.1945,47600.0
2011-11-03 15:00:00,29.48,29.53,29.47,29.5,90700.0,19.1945,19.2271,19.188,19.2075,90700.0
2011-11-03 15:10:00,29.51,29.55,29.48,29.5,82000.0,19.214,19.2401,19.1945,19.2075,82000.0
2011-11-03 15:20:00,29.5,29.54,29.47,29.53,66100.0,19.2075,19.2336,19.188,19.2271,66100.0
2011-11-03 15:30:00,29.53,29.59,29.51,29.54,130300.0,19.2271,19.2661,19.214,19.2336,130300.0
2011-11-03 15:40:00,29.53,29.58,29.52,29.57,133900.0,19.2271,19.2596,19.2205,19.2531,133900.0
2011-11-03 15:50:00,29.58,29.61,29.54,29.56,381900.0,19.2596,19.2791,19.2336,19.2466,381900.0
2011-11-04 09:30:00,29.33,29.38,29.21,29.24,76600.0,19.0968,19.1294,19.0187,19.0382,76600.0
2011-11-04 09:40:00,29.24,29.28,29.17,29.26,39400.0,19.0382,19.0643,18.9927,19.0513,39400.0
2011-11-04 09:50:00,29.26,29.29,29.13,29.15,59300.0,19.0513,19.0708,18.9666,18.9796,59300.0
2011-11-04 10:00:00,29.14,29.21,29.11,29.2,41500.0,18.9731,19.0187,18.9536,19.0122,41500.0
2011-11-04 10:10:00,29.2,29.26,29.12,29.13,43800.0,19.0122,19.0513,18.9601,18.9666,43800.0
2011-11-04 10:20:00,29.13,29.13,29.06,29.08,52500.0,18.9666,18.9666,18.921,18.9341,52500.0
2011-11-04 10:30:00,29.07,29.08,29.02,29.03,42700.0,18.9276,18.9341,18.895,18.9015,42700.0
2011-11-04 10:40:00,29.03,29.13,29.03,29.13,29700.0,18.9015,18.9666,18.9015,18.9666,29700.0
2011-11-04 10:50:00,29.12,29.15,29.09,29.13,33400.0,18.9601,18.9796,18.9406,18.9666,33400.0
2011-11-04 11:00:00,29.13,29.24,29.12,29.2,86700.0,18.9666,19.0382,18.9601,19.0122,86700.0
2011-11-04 11:10:00,29.19,29.23,29.12,29.13,36000.0,19.0057,19.0317,18.9601,18.9666,36000.0
2011-11-04 11:20:00,29.13,29.18,29.09,29.17,42100.0,18.9666,18.9992,18.9406,18.9927,42100.0
2011-11-04 11:30:00,29.17,29.21,29.14,29.2,22800.0,18.9927,19.0187,18.9731,19.0122,22800.0
2011-11-04 11:40:00,29.2,29.26,29.18,29.22,51600.0,19.0122,19.0513,18.9992,19.0252,51600.0
2011-11-04 11:50:00,29.21,29.22,29.16,29.18,33300.0,19.0187,19.0252,18.9862,18.9992,33300.0
2011-11-04 12:00:00,29.19,29.26,29.18,29.23,41000.0,19.0057,19.0513,18.9992,19.0317,41000.0
2011-11-04 12:10:00,29.23,29.27,29.21,29.24,25200.0,19.0317,19.0578,19.0187,19.0382,25200.0
2011-11-04 12:20:00,29.23,29.24,29.2,29.22,20200.0,19.0317,19.0382,19.0122,19.0252,20200.0
2011-11-04 12:30:00,29.22,29.25,29.19,29.21,97600.0,19.0252,19.0447,19.0057,19.0187,97600.0
2011-11-04 12:40:00,29.22,29.25,29.19,29.22,155700.0,19.0252,19.0447,19.0057,19.0252,155700.0
2011-11-04 12:50:00,29.22,29.25,29.2,29.22,48600.0,19.0252,19.0447,19.0122,19.0252,48600.0
2011-11-04 13:00:00,29.22,29.25,29.19,29.24,101300.0,19.0252,19.0447,19.0057,19.0382,101300.0
2011-11-04 13:10:00,29.24,29.39,29.24,29.39,75700.0,19.0382,19.1359,19.0382,19.1359,75700.0
2011-11-04 13:20:00,29.39,29.41,29.3,29.31,55600.0,19.1359,19.1489,19.0773,19.0838,55600.0
2011-11-04 13:30:00,29.31,29.36,29.31,29.33,56100.0,19.0838,19.1164,19.0838,19.0968,56100.0
2011-11-04 13:40:00,29.33,29.44,29.3,29.41,62800.0,19.0968,19.1685,19.0773,19.1489,62800.0
2011-11-04 13:50:00,29.41,29.45,29.38,29.4,47900.0,19.1489,19.175,19.1294,19.1424,47900.0
2011-11-04 14:00:00,29.4,29.42,29.36,29.39,62300.0,19.1424,19.1554,19.1164,19.1359,62300.0
2011-11-04 14:10:00,29.38,29.39,29.35,29.38,56300.0,19.1294,19.1359,19.1099,19.1294,56300.0
2011-11-04 14:20:00,29.39,29.42,29.38,29.38,54500.0,19.1359,19.1554,19.1294,19.1294,54500.0
2011-11-04 14:30:00,29.39,29.4,29.35,29.35,87000.0,19.1359,19.1424,19.1099,19.1099,87000.0
2011-11-04 14:40:00,29.36,29.42,29.33,29.41,53700.0,19.1164,19.1554,19.0968,19.1489,53700.0
2011-11-04 14:50:00,29.4,29.41,29.34,29.35,30000.0,19.1424,19.1489,19.1033,19.1099,30000.0
2011-11-04 15:00:00,29.35,29.36,29.3,29.31,61800.0,19.1099,19.1164,19.0773,19.0838,61800.0
2011-11-04 15:10:00,29.3,29.36,29.28,29.35,44700.0,19.0773,19.1164,19.0643,19.1099,44700.0
2011-11-04 15:20:00,29.35,29.39,29.34,29.36,100400.0,19.1099,19.1359,19.1033,19.1164,100400.0
2011-11-04 15:30:00,29.36,29.42,29.35,29.37,97600.0,19.1164,19.1554,19.1099,19.1229,97600.0
2011-11-04 15:40:00,29.37,29.45,29.36,29.42,103700.0,19.1229,19.175,19.1164,19.1554,103700.0
2011-11-04 15:50:00,29.41,29.43,29.34,29.42,325400.0,19.1489,19.1619,19.1033,19.1554,325400.0
2011-11-07 09:30:00,29.44,29.47,29.28,29.38,45000.0,19.1685,19.188,19.0643,19.1294,45000.0
2011-11-07 09:40:00,29.39,29.43,29.28,29.37,41700.0,19.1359,19.1619,19.0643,19.1229,41700.0
2011-11-07 09:50:00,29.37,29.43,29.34,29.37,25600.0,19.1229,19.1619,19.1033,19.1229,25600.0
2011-11-07 10:00:00,29.38,29.39,29.29,29.34,114900.0,19.1294,19.1359,19.0708,19.1033,114900.0
2011-11-07 10:10:00,29.34,29.36,29.24,29.27,23600.0,19.1033,19.1164,19.0382,19.0578,23600.0
2011-11-07 10:20:00,29.26,29.27,29.19,29.19,31000.0,19.0513,19.0578,19.0057,19.0057,31000.0
2011-11-07 10:30:00,29.19,29.22,29.12,29.15,45900.0,19.0057,19.0252,18.9601,18.9796,45900.0
2011-11-07 10:40:00,29.15,29.15,29.05,29.09,83600.0,18.9796,18.9796,18.9145,18.9406,83600.0
2011-11-07 10:50:00,29.1,29.12,29.0,29.04,42600.0,18.9471,18.9601,18.882,18.908,42600.0
2011-11-07 11:00:00,29.03,29.11,29.01,29.07,53500.0,18.9015,18.9536,18.8885,18.9276,53500.0
2011-11-07 11:10:00,29.07,29.13,29.05,29.07,40900.0,18.9276,18.9666,18.9145,18.9276,40900.0
2011-11-07 11:20:00,29.08,29.1,29.03,29.05,77200.0,18.9341,18.9471,18.9015,18.9145,77200.0
2011-11-07 11:30:00,29.06,29.1,29.03,29.08,40300.0,18.921,18.9471,18.9015,18.9341,40300.0
2011-11-07 11:40:00,29.07,29.11,29.02,29.09,61700.0,18.9276,18.9536,18.895,18.9406,61700.0
2011-11-07 11:50:00,29.1,29.14,29.09,29.11,35600.0,18.9471,18.9731,18.9406,18.9536,35600.0
2011-11-07 12:00:00,29.11,29.19,29.09,29.16,32000.0,18.9536,19.0057,18.9406,18.9862,32000.0
2011-11-07 12:10:00,29.15,29.18,29.08,29.08,48000.0,18.9796,18.9992,18.9341,18.9341,48000.0
2011-11-07 12:20:00,29.08,29.09,29.03,29.08,39200.0,18.9341,18.9406,18.9015,18.9341,39200.0
2011-11-07 12:30:00,29.08,29.15,29.08,29.14,60600.0,18.9341,18.9796,18.9341,18.9731,60600.0
2011-11-07 12:40:00,29.14,29.18,29.14,29.17,14300.0,18.9731,18.9992,18.9731,18.9927,14300.0
2011-11-07 12:50:00,29.16,29.19,29.16,29.18,13200.0,18.9862,19.0057,18.9862,18.9992,13200.0
2011-11-07 13:00:00,29.17,29.18,29.14,29.14,25900.0,18.9927,18.9992,18.9731,18.9731,25900.0
2011-11-07 13:10:00,29.14,29.18,29.11,29.18,25000.0,18.9731,18.9992,18.9536,18.9992,25000.0
2011-11-07 13:20:00,29.17,29.18,29.15,29.16,18200.0,18.9927,18.9992,18.9796,18.9862,18200.0
2011-11-07 13:30:00,29.15,29.17,29.13,29.14,40100.0,18.9796,18.9927,18.9666,18.9731,40100.0
2011-11-07 13:40:00,29.14,29.15,29.08,29.08,43400.0,18.9731,18.9796,18.9341,18.9341,43400.0
2011-11-07 13:50:00,29.09,29.23,29.08,29.22,52800.0,18.9406,19.0317,18.9341,19.0252,52800.0
2011-11-07 14:00:00,29.23,29.3,29.22,29.28,51500.0,19.0317,19.0773,19.0252,19.0643,51500.0
2011-11-07 14:10:00,29.28,29.34,29.28,29.3,32700.0,19.0643,19.1033,19.0643,19.0773,32700.0
2011-11-07 14:20:00,29.3,29.37,29.3,29.33,36100.0,19.0773,19.1229,19.0773,19.0968,36100.0
2011-11-07 14:30:00,29.33,29.35,29.3,29.35,36000.0,19.0968,19.1099,19.0773,19.1099,36000.0
2011-11-07 14:40:00,29.34,29.36,29.32,29.34,28100.0,19.1033,19.1164,19.0903,19.1033,28100.0
2011-11-07 14:50:00,29.34,29.42,29.33,29.4,49900.0,19.1033,19.1554,19.0968,19.1424,49900.0
2011-11-07 15:00:00,29.41,29.42,29.38,29.41,28300.0,19.1489,19.1554,19.1294,19.1489,28300.0
2011-11-07 15:10:00,29.41,29.45,29.41,29.41,52700.0,19.1489,19.175,19.1489,19.1489,52700.0
2011-11-07 15:20:00,29.41,29.44,29.36,29.36,33400.0,19.1489,19.1685,19.1164,19.1164,33400.0
2011-11-07 15:30:00,29.36,29.47,29.36,29.47,54700.0,19.1164,19.188,19.1164,19.188,54700.0
2011-11-07 15:40:00,29.47,29.49,29.44,29.46,57000.0,19.188,19.201,19.1685,19.1815,57000.0
2011-11-07 15:50:00,29.45,29.54,29.45,29.51,134100.0,19.175,19.2336,19.175,19.214,134100.0
2011-11-08 09:30:00,29.67,29.74,29.55,29.58,60700.0,19.3182,19.3638,19.2401,19.2596,60700.0
2011-11-08 09:40:00,29.58,29.65,29.56,29.61,83500.0,19.2596,19.3052,19.2466,19.2791,83500.0
2011-11-08 09:50:00,29.6,29.68,29.59,29.67,45000.0,19.2726,19.3247,19.2661,19.3182,45000.0
2011-11-08 10:00:00,29.68,29.69,29.56,29.57,88000.0,19.3247,19.3312,19.2466,19.2531,88000.0
2011-11-08 10:10:00,29.56,29.56,29.46,29.51,58700.0,19.2466,19.2466,19.1815,19.214,58700.0
2011-11-08 10:20:00,29.51,29.53,29.33,29.34,57500.0,19.214,19.2271,19.0968,19.1033,57500.0
2011-11-08 10:30:00,29.34,29.37,29.3,29.37,31100.0,19.1033,19.1229,19.0773,19.1229,31100.0
2011-11-08 10:40:00,29.37,29.45,29.37,29.41,29800.0,19.1229,19.175,19.1229,19.1489,29800.0
2011-11-08 10:50:00,29.39,29.4,29.29,29.36,51300.0,19.1359,19.1424,19.0708,19.1164,51300.0
2011-11-08 11:00:00,29.35,29.38,29.27,29.27,35600.0,19.1099,19.1294,19.0578,19.0578,35600.0
2011-11-08 11:10:00,29.27,29.27,29.16,29.21,42100.0,19.0578,19.0578,18.9862,19.0187,42100.0
2011-11-08 11:20:00,29.22,29.24,29.17,29.23,36700.0,19.0252,19.0382,18.9927,19.0317,36700.0
2011-11-08 11:30:00,29.23,29.23,29.14,29.18,36500.0,19.0317,19.0317,18.9731,18.9992,36500.0
2011-11-08 11:40:00,29.18,29.25,29.16,29.25,91300.0,18.9992,19.0447,18.9862,19.0447,91300.0
2011-11-08 11:50:00,29.25,29.27,29.17,29.17,106300.0,19.0447,19.0578,18.9927,18.9927,106300.0
2011-11-08 12:00:00,29.18,29.24,29.14,29.23,51200.0,18.9992,19.0382,18.9731,19.0317,51200.0
2011-11-08 12:10:00,29.23,29.24,29.21,29.21,32100.0,19.0317,19.0382,19.0187,19.0187,32100.0
2011-11-08 12:20:00,29.22,29.23,29.19,29.21,48200.0,19.0252,19.0317,19.0057,19.0187,48200.0
2011-11-08 12:30:00,29.21,29.26,29.21,29.25,38200.0,19.0187,19.0513,19.0187,19.0447,38200.0
2011-11-08 12:40:00,29.26,29.28,29.2,29.22,92000.0,19.0513,19.0643,19.0122,19.0252,92000.0
2011-11-08 12:50:00,29.23,29.23,29.17,29.17,61600.0,19.0317,19.0317,18.9927,18.9927,61600.0
2011-11-08 13:00:00,29.17,29.21,29.16,29.17,71500.0,18.9927,19.0187,18.9862,18.9927,71500.0
2011-11-08 13:10:00,29.16,29.19,29.14,29.17,48600.0,18.9862,19.0057,18.9731,18.9927,48600.0
2011-11-08 13:20:00,29.18,29.24,29.15,29.22,67700.0,18.9992,19.0382,18.9796,19.0252,67700.0
2011-11-08 13:30:00,29.23,29.28,29.22,29.28,59300.0,19.0317,19.0643,19.0252,19.0643,59300.0
2011-11-08 13:40:00,29.28,29.41,29.24,29.37,125600.0,19.0643,19.1489,19.0382,19.1229,125600.0
2011-11-08 13:50:00,29.37,29.47,29.37,29.44,63300.0,19.1229,19.188,19.1229,19.1685,63300.0
2011-11-08 14:00:00,29.45,29.48,29.4,29.41,67300.0,19.175,19.1945,19.1424,19.1489,67300.0
2011-11-08 14:10:00,29.41,29.47,29.39,29.41,69800.0,19.1489,19.188,19.1359,19.1489,69800.0
2011-11-08 14:20:00,29.4,29.52,29.4,29.52,72200.0,19.1424,19.2205,19.1424,19.2205,72200.0
2011-11-08 14:30:00,29.53,29.56,29.49,29.5,73400.0,19.2271,19.2466,19.201,19.2075,73400.0
2011-11-08 14:40:00,29.5,29.53,29.47,29.51,83800.0,19.2075,19.2271,19.188,19.214,83800.0
2011-11-08 14:50:00,29.5,29.51,29.45,29.48,69200.0,19.2075,19.214,19.175,19.1945,69200.0
2011-11-08 15:00:00,29.49,29.49,29.43,29.47,70100.0,19.201,19.201,19.1619,19.188,70100.0
2011-11-08 15:10:00,29.47,29.57,29.46,29.54,96600.0,19.188,19.2531,19.1815,19.2336,96600.0
2011-11-08 15:20:00,29.54,29.55,29.48,29.52,87800.0,19.2336,19.2401,19.1945,19.2205,87800.0
2011-11-08 15:30:00,29.51,29.57,29.51,29.53,123300.0,19.214,19.2531,19.214,19.2271,123300.0
2011-11-08 15:40:00,29.53,29.56,29.51,29.55,153300.0,19.2271,19.2466,19.214,19.2401,153300.0
2011-11-08 15:50:00,29.56,29.6,29.54,29.58,354700.0,19.2466,19.2726,19.2336,19.2596,354700.0
2011-11-09 09:30:00,29.11,29.11,28.93,28.97,120300.0,18.9536,18.9536,18.8364,18.8624,120300.0
2011-11-09 09:40:00,28.94,28.94,28.78,28.88,90500.0,18.8429,18.8429,18.7387,18.8038,90500.0
2011-11-09 09:50:00,28.88,28.89,28.75,28.79,59900.0,18.8038,18.8104,18.7192,18.7452,59900.0
2011-11-09 10:00:00,28.79,28.86,28.78,28.81,59400.0,18.7452,18.7908,18.7387,18.7583,59400.0
2011-11-09 10:10:00,28.81,28.9,28.8,28.84,33800.0,18.7583,18.8169,18.7518,18.7778,33800.0
2011-11-09 10:20:00,28.84,28.88,28.78,28.78,38400.0,18.7778,18.8038,18.7387,18.7387,38400.0
2011-11-09 10:30:00,28.79,28.83,28.71,28.73,64100.0,18.7452,18.7713,18.6932,18.7062,64100.0
2011-11-09 10:40:00,28.72,28.92,28.72,28.89,60700.0,18.6997,18.8299,18.6997,18.8104,60700.0
2011-11-09 10:50:00,28.89,28.92,28.88,28.89,24400.0,18.8104,18.8299,18.8038,18.8104,24400.0
2011-11-09 11:00:00,28.89,28.96,28.88,28.96,37500.0,18.8104,18.8559,18.8038,18.8559,37500.0
2011-11-09 11:10:00,28.95,29.03,28.93,29.01,32100.0,18.8494,18.9015,18.8364,18.8885,32100.0
2011-11-09 11:20:00,29.01,29.02,28.96,28.99,28100.0,18.8885,18.895,18.8559,18.8755,28100.0
2011-11-09 11:30:00,28.98,29.04,28.96,29.03,18500.0,18.869,18.908,18.8559,18.9015,18500.0
2011-11-09 11:40:00,29.02,29.03,28.97,29.01,25300.0,18.895,18.9015,18.8624,18.8885,25300.0
2011-11-09 11:50:00,29.02,29.04,28.98,28.98,28800.0,18.895,18.908,18.869,18.869,28800.0
2011-11-09 12:00:00,28.99,29.0,28.91,28.93,46300.0,18.8755,18.882,18.8234,18.8364,46300.0
2011-11-09 12:10:00,28.94,28.97,28.92,28.94,24800.0,18.8429,18.8624,18.8299,18.8429,24800.0
2011-11-09 12:20:00,28.94,28.95,28.88,28.9,35800.0,18.8429,18.8494,18.8038,18.8169,35800.0
2011-11-09 12:30:00,28.91,28.99,28.91,28.99,30900.0,18.8234,18.8755,18.8234,18.8755,30900.0
2011-11-09 12:40:00,28.99,29.0,28.96,28.98,39200.0,18.8755,18.882,18.8559,18.869,39200.0
2011-11-09 12:50:00,28.98,29.05,28.97,29.04,22100.0,18.869,18.9145,18.8624,18.908,22100.0
2011-11-09 13:00:00,29.04,29.07,29.0,29.01,33800.0,18.908,18.9276,18.882,18.8885,33800.0
2011-11-09 13:10:00,29.01,29.01,28.91,28.93,31800.0,18.8885,18.8885,18.8234,18.8364,31800.0
2011-11-09 13:20:00,28.94,28.95,28.92,28.95,17400.0,18.8429,18.8494,18.8299,18.8494,17400.0
2011-11-09 13:30:00,28.95,28.95,28.92,28.93,24200.0,18.8494,18.8494,18.8299,18.8364,24200.0
2011-11-09 13:40:00,28.93,28.95,28.89,28.89,33700.0,18.8364,18.8494,18.8104,18.8104,33700.0
2011-11-09 13:50:00,28.89,28.89,28.77,28.81,40500.0,18.8104,18.8104,18.7322,18.7583,40500.0
2011-11-09 14:00:00,28.81,28.81,28.6,28.64,94900.0,18.7583,18.7583,18.6215,18.6476,94900.0
2011-11-09 14:10:00,28.64,28.68,28.6,28.66,57800.0,18.6476,18.6736,18.6215,18.6606,57800.0
2011-11-09 14:20:00,28.66,28.69,28.51,28.59,73100.0,18.6606,18.6801,18.5629,18.615,73100.0
2011-11-09 14:30:00,28.59,28.66,28.58,28.62,46700.0,18.615,18.6606,18.6085,18.6346,46700.0
2011-11-09 14:40:00,28.63,28.7,28.58,28.67,41200.0,18.6411,18.6866,18.6085,18.6671,41200.0
2011-11-09 14:50:00,28.67,28.68,28.63,28.63,40100.0,18.6671,18.6736,18.6411,18.6411,40100.0
2011-11-09 15:00:00,28.63,28.72,28.62,28.69,65800.0,18.6411,18.6997,18.6346,18.6801,65800.0
2011-11-09 15:10:00,28.7,28.72,28.67,28.71,48200.0,18.6866,18.6997,18.6671,18.6932,48200.0
2011-11-09 15:20:00,28.72,28.77,28.71,28.73,63600.0,18.6997,18.7322,18.6932,18.7062,63600.0
2011-11-09 15:30:00,28.73,28.73,28.62,28.63,72800.0,18.7062,18.7062,18.6346,18.6411,72800.0
2011-11-09 15:40:00,28.63,28.65,28.55,28.58,168900.0,18.6411,18.6541,18.589,18.6085,168900.0
2011-11-09 15:50:00,28.58,28.67,28.56,28.61,379200.0,18.6085,18.6671,18.5955,18.628,379200.0
2011-11-10 09:30:00,28.98,29.06,28.85,28.95,77300.0,18.869,18.921,18.7843,18.8494,77300.0
2011-11-10 09:40:00,28.95,28.95,28.83,28.87,45700.0,18.8494,18.8494,18.7713,18.7973,45700.0
2011-11-10 09:50:00,28.88,28.88,28.76,28.77,19700.0,18.8038,18.8038,18.7257,18.7322,19700.0
2011-11-10 10:00:00,28.78,28.87,28.77,28.81,34400.0,18.7387,18.7973,18.7322,18.7583,34400.0
2011-11-10 10:10:00,28.81,28.82,28.72,28.73,29200.0,18.7583,18.7648,18.6997,18.7062,29200.0
2011-11-10 10:20:00,28.73,28.78,28.7,28.76,71400.0,18.7062,18.7387,18.6866,18.7257,71400.0
2011-11-10 10:30:00,28.75,28.75,28.63,28.72,29000.0,18.7192,18.7192,18.6411,18.6997,29000.0
2011-11-10 10:40:00,28.73,28.74,28.6,28.6,70200.0,18.7062,18.7127,18.6215,18.6215,70200.0
2011-11-10 10:50:00,28.6,28.73,28.6,28.72,32500.0,18.6215,18.7062,18.6215,18.6997,32500.0
2011-11-10 11:00:00,28.71,28.87,28.7,28.84,44500.0,18.6932,18.7973,18.6866,18.7778,44500.0
2011-11-10 11:10:00,28.84,28.87,28.78,28.78,42600.0,18.7778,18.7973,18.7387,18.7387,42600.0
2011-11-10 11:20:00,28.78,28.8,28.75,28.79,19400.0,18.7387,18.7518,18.7192,18.7452,19400.0
2011-11-10 11:30:00,28.78,28.84,28.75,28.77,28400.0,18.7387,18.7778,18.7192,18.7322,28400.0
2011-11-10 11:40:00,28.76,28.95,28.75,28.92,48600.0,18.7257,18.8494,18.7192,18.8299,48600.0
2011-11-10 11:50:00,28.92,28.94,28.86,28.89,23200.0,18.8299,18.8429,18.7908,18.8104,23200.0
2011-11-10 12:00:00,28.88,28.9,28.85,28.88,21300.0,18.8038,18.8169,18.7843,18.8038,21300.0
2011-11-10 12:10:00,28.89,28.9,28.85,28.89,19700.0,18.8104,18.8169,18.7843,18.8104,19700.0
2011-11-10 12:20:00,28.89,28.9,28.84,28.85,18600.0,18.8104,18.8169,18.7778,18.7843,18600.0
2011-11-10 12:30:00,28.85,28.86,28.77,28.8,32600.0,18.7843,18.7908,18.7322,18.7518,32600.0
2011-11-10 12:40:00,28.79,28.81,28.78,28.81,24700.0,18.7452,18.7583,18.7387,18.7583,24700.0
2011-11-10 12:50:00,28.82,28.88,28.81,28.87,26700.0,18.7648,18.8038,18.7583,18.7973,26700.0
2011-11-10 13:00:00,28.87,28.9,28.86,28.88,34600.0,18.7973,18.8169,18.7908,18.8038,34600.0
2011-11-10 13:10:00,28.89,29.0,28.89,29.0,41000.0,18.8104,18.882,18.8104,18.882,41000.0
2011-11-10 13:20:00,29.0,29.02,28.92,28.92,21000.0,18.882,18.895,18.8299,18.8299,21000.0
2011-11-10 13:30:00,28.93,28.98,28.92,28.93,26200.0,18.8364,18.869,18.8299,18.8364,26200.0
2011-11-10 13:40:00,28.94,28.99,28.88,28.88,28400.0,18.8429,18.8755,18.8038,18.8038,28400.0
2011-11-10 13:50:00,28.89,28.97,28.88,28.96,31800.0,18.8104,18.8624,18.8038,18.8559,31800.0
2011-11-10 14:00:00,28.96,28.97,28.83,28.85,25200.0,18.8559,18.8624,18.7713,18.7843,25200.0
2011-11-10 14:10:00,28.85,28.94,28.84,28.92,19500.0,18.7843,18.8429,18.7778,18.8299,19500.0
2011-11-10 14:20:00,28.92,28.92,28.81,28.81,40300.0,18.8299,18.8299,18.7583,18.7583,40300.0
2011-11-10 14:30:00,28.82,28.83,28.78,28.81,27200.0,18.7648,18.7713,18.7387,18.7583,27200.0
2011-11-10 14:40:00,28.8,28.87,28.79,28.84,22000.0,18.7518,18.7973,18.7452,18.7778,22000.0
2011-11-10 14:50:00,28.84,28.86,28.73,28.73,32700.0,18.7778,18.7908,18.7062,18.7062,32700.0
2011-11-10 15:00:00,28.73,28.75,28.69,28.69,64000.0,18.7062,18.7192,18.6801,18.6801,64000.0
2011-11-10 15:10:00,28.7,28.78,28.7,28.73,33800.0,18.6866,18.7387,18.6866,18.7062,33800.0
2011-11-10 15:20:00,28.72,28.85,28.69,28.82,55900.0,18.6997,18.7843,18.6801,18.7648,55900.0
2011-11-10 15:30:00,28.82,28.83,28.71,28.74,86200.0,18.7648,18.7713,18.6932,18.7127,86200.0
2011-11-10 15:40:00,28.74,28.79,28.7,28.77,65600.0,18.7127,18.7452,18.6866,18.7322,65600.0
2011-11-10 15:50:00,28.77,28.84,28.75,28.75,190900.0,18.7322,18.7778,18.7192,18.7192,190900.0
2011-11-11 09:30:00,29.15,29.26,29.12,29.19,45100.0,18.9796,19.0513,18.9601,19.0057,45100.0
2011-11-11 09:40:00,29.19,29.24,29.18,29.24,34200.0,19.0057,19.0382,18.9992,19.0382,34200.0
2011-11-11 09:50:00,29.24,29.28,29.19,29.21,31700.0,19.0382,19.0643,19.0057,19.0187,31700.0
2011-11-11 10:00:00,29.21,29.32,29.2,29.28,33900.0,19.0187,19.0903,19.0122,19.0643,33900.0
2011-11-11 10:10:00,29.29,29.3,29.23,29.25,23100.0,19.0708,19.0773,19.0317,19.0447,23100.0
2011-11-11 10:20:00,29.25,29.29,29.24,29.27,16700.0,19.0447,19.0708,19.0382,19.0578,16700.0
2011-11-11 10:30:00,29.27,29.36,29.27,29.33,22400.0,19.0578,19.1164,19.0578,19.0968,22400.0
2011-11-11 10:40:00,29.34,29.4,29.33,29.37,35100.0,19.1033,19.1424,19.0968,19.1229,35100.0
2011-11-11 10:50:00,29.38,29.43,29.37,29.4,16600.0,19.1294,19.1619,19.1229,19.1424,16600.0
2011-11-11 11:00:00,29.4,29.42,29.37,29.38,29200.0,19.1424,19.1554,19.1229,19.1294,29200.0
2011-11-11 11:10:00,29.38,29.44,29.36,29.39,31100.0,19.1294,19.1685,19.1164,19.1359,31100.0
2011-11-11 11:20:00,29.38,29.39,29.35,29.36,21400.0,19.1294,19.1359,19.1099,19.1164,21400.0
2011-11-11 11:30:00,29.36,29.37,29.35,29.37,12300.0,19.1164,19.1229,19.1099,19.1229,12300.0
2011-11-11 11:40:00,29.37,29.44,29.36,29.41,39500.0,19.1229,19.1685,19.1164,19.1489,39500.0
2011-11-11 11:50:00,29.41,29.42,29.38,29.4,23200.0,19.1489,19.1554,19.1294,19.1424,23200.0
2011-11-11 12:00:00,29.41,29.44,29.4,29.42,23600.0,19.1489,19.1685,19.1424,19.1554,23600.0
2011-11-11 12:10:00,29.42,29.42,29.38,29.38,22000.0,19.1554,19.1554,19.1294,19.1294,22000.0
2011-11-11 12:20:00,29.39,29.4,29.32,29.33,25100.0,19.1359,19.1424,19.0903,19.0968,25100.0
2011-11-11 12:30:00,29.34,29.34,29.25,29.27,35400.0,19.1033,19.1033,19.0447,19.0578,35400.0
2011-11-11 12:40:00,29.26,29.3,29.26,29.3,19700.0,19.0513,19.0773,19.0513,19.0773,19700.0
2011-11-11 12:50:00,29.29,29.32,29.29,29.32,15000.0,19.0708,19.0903,19.0708,19.0903,15000.0
2011-11-11 13:00:00,29.32,29.35,29.3,29.3,82200.0,19.0903,19.1099,19.0773,19.0773,82200.0
2011-11-11 13:10:00,29.31,29.34,29.31,29.33,25300.0,19.0838,19.1033,19.0838,19.0968,25300.0
2011-11-11 13:20:00,29.33,29.35,29.32,29.33,25600.0,19.0968,19.1099,19.0903,19.0968,25600.0
2011-11-11 13:30:00,29.33,29.38,29.33,29.38,20100.0,19.0968,19.1294,19.0968,19.1294,20100.0
2011-11-11 13:40:00,29.38,29.42,29.38,29.4,23700.0,19.1294,19.1554,19.1294,19.1424,23700.0
2011-11-11 13:50:00,29.41,29.41,29.35,29.36,29800.0,19.1489,19.1489,19.1099,19.1164,29800.0
2011-11-11 14:00:00,29.37,29.4,29.35,29.4,25000.0,19.1229,19.1424,19.1099,19.1424,25000.0
2011-11-11 14:10:00,29.4,29.44,29.39,29.42,42100.0,19.1424,19.1685,19.1359,19.1554,42100.0
2011-11-11 14:20:00,29.42,29.44,29.39,29.43,21600.0,19.1554,19.1685,19.1359,19.1619,21600.0
2011-11-11 14:30:00,29.44,29.48,29.44,29.45,40100.0,19.1685,19.1945,19.1685,19.175,40100.0
2011-11-11 14:40:00,29.45,29.47,29.44,29.46,32800.0,19.175,19.188,19.1685,19.1815,32800.0
2011-11-11 14:50:00,29.46,29.46,29.42,29.43,30400.0,19.1815,19.1815,19.1554,19.1619,30400.0
2011-11-11 15:00:00,29.43,29.44,29.38,29.41,48400.0,19.1619,19.1685,19.1294,19.1489,48400.0
2011-11-11 15:10:00,29.4,29.44,29.38,29.43,38400.0,19.1424,19.1685,19.1294,19.1619,38400.0
2011-11-11 15:20:00,29.42,29.43,29.37,29.42,36100.0,19.1554,19.1619,19.1229,19.1554,36100.0
2011-11-11 15:30:00,29.42,29.43,29.39,29.41,26200.0,19.1554,19.1619,19.1359,19.1489,26200.0
2011-11-11 15:40:00,29.41,29.41,29.37,29.4,68000.0,19.1489,19.1489,19.1229,19.1424,68000.0
2011-11-11 15:50:00,29.4,29.44,29.38,29.41,300100.0,19.1424,19.1685,19.1294,19.1489,300100.0
2011-11-14 09:30:00,29.25,29.37,29.21,29.26,45600.0,19.0447,19.1229,19.0187,19.0513,45600.0
2011-11-14 09:40:00,29.25,29.26,29.12,29.13,49400.0,19.0447,19.0513,18.9601,18.9666,49400.0
2011-11-14 09:50:00,29.13,29.19,29.09,29.19,27600.0,18.9666,19.0057,18.9406,19.0057,27600.0
2011-11-14 10:00:00,29.17,29.26,29.15,29.26,28200.0,18.9927,19.0513,18.9796,19.0513,28200.0
2011-11-14 10:10:00,29.26,29.32,29.26,29.31,34600.0,19.0513,19.0903,19.0513,19.0838,34600.0
2011-11-14 10:20:00,29.31,29.35,29.3,29.33,23000.0,19.0838,19.1099,19.0773,19.0968,23000.0
2011-11-14 10:30:00,29.33,29.33,29.23,29.26,26100.0,19.0968,19.0968,19.0317,19.0513,26100.0
2011-11-14 10:40:00,29.25,29.25,29.17,29.2,27000.0,19.0447,19.0447,18.9927,19.0122,27000.0
2011-11-14 10:50:00,29.2,29.32,29.2,29.29,17900.0,19.0122,19.0903,19.0122,19.0708,17900.0
2011-11-14 11:00:00,29.3,29.37,29.28,29.37,34200.0,19.0773,19.1229,19.0643,19.1229,34200.0
2011-11-14 11:10:00,29.37,29.38,29.29,29.3,21700.0,19.1229,19.1294,19.0708,19.0773,21700.0
2011-11-14 11:20:00,29.31,29.32,29.25,29.28,24900.0,19.0838,19.0903,19.0447,19.0643,24900.0
2011-11-14 11:30:00,29.28,29.3,29.26,29.26,27100.0,19.0643,19.0773,19.0513,19.0513,27100.0
2011-11-14 11:40:00,29.26,29.26,29.18,29.18,20600.0,19.0513,19.0513,18.9992,18.9992,20600.0
2011-11-14 11:50:00,29.18,29.2,29.1,29.12,31300.0,18.9992,19.0122,18.9471,18.9601,31300.0
2011-11-14 12:00:00,29.12,29.14,29.07,29.1,29800.0,18.9601,18.9731,18.9276,18.9471,29800.0
2011-11-14 12:10:00,29.09,29.11,29.06,29.07,56100.0,18.9406,18.9536,18.921,18.9276,56100.0
2011-11-14 12:20:00,29.06,29.08,29.02,29.03,32200.0,18.921,18.9341,18.895,18.9015,32200.0
2011-11-14 12:30:00,29.02,29.04,29.0,29.03,30100.0,18.895,18.908,18.882,18.9015,30100.0
2011-11-14 12:40:00,29.03,29.04,29.0,29.02,20900.0,18.9015,18.908,18.882,18.895,20900.0
2011-11-14 12:50:00,29.02,29.05,29.02,29.05,16200.0,18.895,18.9145,18.895,18.9145,16200.0
2011-11-14 13:00:00,29.04,29.04,29.0,29.01,18100.0,18.908,18.908,18.882,18.8885,18100.0
2011-11-14 13:10:00,29.01,29.03,29.01,29.02,14900.0,18.8885,18.9015,18.8885,18.895,14900.0
2011-11-14 13:20:00,29.03,29.08,29.02,29.08,18400.0,18.9015,18.9341,18.895,18.9341,18400.0
2011-11-14 13:30:00,29.07,29.12,29.05,29.1,57600.0,18.9276,18.9601,18.9145,18.9471,57600.0
2011-11-14 13:40:00,29.11,29.12,29.09,29.1,17400.0,18.9536,18.9601,18.9406,18.9471,17400.0
2011-11-14 13:50:00,29.09,29.12,29.08,29.1,20000.0,18.9406,18.9601,18.9341,18.9471,20000.0
2011-11-14 14:00:00,29.1,29.13,29.09,29.13,15400.0,18.9471,18.9666,18.9406,18.9666,15400.0
2011-11-14 14:10:00,29.13,29.16,29.11,29.11,26500.0,18.9666,18.9862,18.9536,18.9536,26500.0
2011-11-14 14:20:00,29.1,29.12,29.08,29.09,19900.0,18.9471,18.9601,18.9341,18.9406,19900.0
2011-11-14 14:30:00,29.08,29.09,29.05,29.06,21800.0,18.9341,18.9406,18.9145,18.921,21800.0
2011-11-14 14:40:00,29.05,29.08,29.03,29.04,31600.0,18.9145,18.9341,18.9015,18.908,31600.0
2011-11-14 14:50:00,29.03,29.05,29.0,29.01,24600.0,18.9015,18.9145,18.882,18.8885,24600.0
2011-11-14 15:00:00,29.01,29.08,29.0,29.06,29900.0,18.8885,18.9341,18.882,18.921,29900.0
2011-11-14 15:10:00,29.06,29.07,29.02,29.04,26500.0,18.921,18.9276,18.895,18.908,26500.0
2011-11-14 15:20:00,29.04,29.11,29.04,29.09,39600.0,18.908,18.9536,18.908,18.9406,39600.0
2011-11-14 15:30:00,29.09,29.12,29.07,29.08,64400.0,18.9406,18.9601,18.9276,18.9341,64400.0
2011-11-14 15:40:00,29.08,29.13,29.08,29.12,62400.0,18.9341,18.9666,18.9341,18.9601,62400.0
2011-11-14 15:50:00,29.12,29.13,29.08,29.12,153200.0,18.9601,18.9666,18.9341,18.9601,153200.0
2011-11-15 09:30:00,29.12,29.22,29.03,29.2,87800.0,18.9601,19.0252,18.9015,19.0122,87800.0
2011-11-15 09:40:00,29.18,29.21,29.06,29.12,51600.0,18.9992,19.0187,18.921,18.9601,51600.0
2011-11-15 09:50:00,29.13,29.21,29.13,29.19,29900.0,18.9666,19.0187,18.9666,19.0057,29900.0
2011-11-15 10:00:00,29.19,29.21,29.1,29.12,38700.0,19.0057,19.0187,18.9471,18.9601,38700.0
2011-11-15 10:10:00,29.12,29.13,29.01,29.01,33100.0,18.9601,18.9666,18.8885,18.8885,33100.0
2011-11-15 10:20:00,29.02,29.08,29.01,29.08,29100.0,18.895,18.9341,18.8885,18.9341,29100.0
2011-11-15 10:30:00,29.08,29.14,29.06,29.1,38300.0,18.9341,18.9731,18.921,18.9471,38300.0
2011-11-15 10:40:00,29.1,29.19,29.08,29.12,35100.0,18.9471,19.0057,18.9341,18.9601,35100.0
2011-11-15 10:50:00,29.11,29.14,29.04,29.04,31400.0,18.9536,18.9731,18.908,18.908,31400.0
2011-11-15 11:00:00,29.04,29.08,29.02,29.04,83200.0,18.908,18.9341,18.895,18.908,83200.0
2011-11-15 11:10:00,29.04,29.1,29.0,29.0,51100.0,18.908,18.9471,18.882,18.882,51100.0
2011-11-15 11:20:00,29.01,29.01,28.96,28.99,30200.0,18.8885,18.8885,18.8559,18.8755,30200.0
2011-11-15 11:30:00,29.0,29.0,28.95,28.96,41000.0,18.882,18.882,18.8494,18.8559,41000.0
2011-11-15 11:40:00,28.95,29.0,28.94,28.99,41500.0,18.8494,18.882,18.8429,18.8755,41500.0
2011-11-15 11:50:00,28.99,29.06,28.97,29.04,49000.0,18.8755,18.921,18.8624,18.908,49000.0
2011-11-15 12:00:00,29.03,29.14,29.03,29.08,47300.0,18.9015,18.9731,18.9015,18.9341,47300.0
2011-11-15 12:10:00,29.09,29.15,29.09,29.1,49200.0,18.9406,18.9796,18.9406,18.9471,49200.0
2011-11-15 12:20:00,29.09,29.22,29.09,29.19,48500.0,18.9406,19.0252,18.9406,19.0057,48500.0
2011-11-15 12:30:00,29.2,29.31,29.19,29.27,44800.0,19.0122,19.0838,19.0057,19.0578,44800.0
2011-11-15 12:40:00,29.26,29.32,29.22,29.22,40300.0,19.0513,19.0903,19.0252,19.0252,40300.0
2011-11-15 12:50:00,29.23,29.27,29.2,29.27,23500.0,19.0317,19.0578,19.0122,19.0578,23500.0
2011-11-15 13:00:00,29.28,29.33,29.28,29.31,33100.0,19.0643,19.0968,19.0643,19.0838,33100.0
2011-11-15 13:10:00,29.32,29.32,29.26,29.27,29100.0,19.0903,19.0903,19.0513,19.0578,29100.0
2011-11-15 13:20:00,29.27,29.32,29.27,29.3,21300.0,19.0578,19.0903,19.0578,19.0773,21300.0
2011-11-15 13:30:00,29.31,29.38,29.29,29.37,40000.0,19.0838,19.1294,19.0708,19.1229,40000.0
2011-11-15 13:40:00,29.37,29.4,29.36,29.38,34600.0,19.1229,19.1424,19.1164,19.1294,34600.0
2011-11-15 13:50:00,29.39,29.41,29.36,29.36,29400.0,19.1359,19.1489,19.1164,19.1164,29400.0
2011-11-15 14:00:00,29.36,29.39,29.35,29.38,18900.0,19.1164,19.1359,19.1099,19.1294,18900.0
2011-11-15 14:10:00,29.38,29.42,29.37,29.37,32600.0,19.1294,19.1554,19.1229,19.1229,32600.0
2011-11-15 14:20:00,29.37,29.39,29.35,29.37,39500.0,19.1229,19.1359,19.1099,19.1229,39500.0
2011-11-15 14:30:00,29.38,29.39,29.36,29.37,22100.0,19.1294,19.1359,19.1164,19.1229,22100.0
2011-11-15 14:40:00,29.37,29.39,29.36,29.38,28600.0,19.1229,19.1359,19.1164,19.1294,28600.0
2011-11-15 14:50:00,29.38,29.42,29.38,29.39,45800.0,19.1294,19.1554,19.1294,19.1359,45800.0
2011-11-15 15:00:00,29.38,29.44,29.38,29.4,27900.0,19.1294,19.1685,19.1294,19.1424,27900.0
2011-11-15 15:10:00,29.4,29.44,29.4,29.42,35400.0,19.1424,19.1685,19.1424,19.1554,35400.0
2011-11-15 15:20:00,29.41,29.49,29.41,29.48,45900.0,19.1489,19.201,19.1489,19.1945,45900.0
2011-11-15 15:30:00,29.47,29.49,29.43,29.44,66500.0,19.188,19.201,19.1619,19.1685,66500.0
2011-11-15 15:40:00,29.44,29.46,29.41,29.46,63800.0,19.1685,19.1815,19.1489,19.1815,63800.0
2011-11-15 15:50:00,29.47,29.48,29.37,29.39,177000.0,19.188,19.1945,19.1229,19.1359,177000.0
2011-11-16 09:30:00,29.24,29.3,29.05,29.28,135200.0,19.0382,19.0773,18.9145,19.0643,135200.0
2011-11-16 09:40:00,29.29,29.36,29.26,29.31,64600.0,19.0708,19.1164,19.0513,19.0838,64600.0
2011-11-16 09:50:00,29.31,29.42,29.31,29.4,33400.0,19.0838,19.1554,19.0838,19.1424,33400.0
2011-11-16 10:00:00,29.41,29.45,29.25,29.25,124100.0,19.1489,19.175,19.0447,19.0447,124100.0
2011-11-16 10:10:00,29.26,29.31,29.26,29.28,102900.0,19.0513,19.0838,19.0513,19.0643,102900.0
2011-11-16 10:20:00,29.29,29.29,29.19,29.23,51900.0,19.0708,19.0708,19.0057,19.0317,51900.0
2011-11-16 10:30:00,29.23,29.3,29.22,29.27,34100.0,19.0317,19.0773,19.0252,19.0578,34100.0
2011-11-16 10:40:00,29.27,29.38,29.25,29.36,37800.0,19.0578,19.1294,19.0447,19.1164,37800.0
2011-11-16 10:50:00,29.36,29.47,29.36,29.44,107300.0,19.1164,19.188,19.1164,19.1685,107300.0
2011-11-16 11:00:00,29.43,29.51,29.43,29.49,60500.0,19.1619,19.214,19.1619,19.201,60500.0
2011-11-16 11:10:00,29.51,29.55,29.48,29.55,89800.0,19.214,19.2401,19.1945,19.2401,89800.0
2011-11-16 11:20:00,29.55,29.57,29.49,29.49,49700.0,19.2401,19.2531,19.201,19.201,49700.0
2011-11-16 11:30:00,29.5,29.52,29.38,29.43,65300.0,19.2075,19.2205,19.1294,19.1619,65300.0
2011-11-16 11:40:00,29.44,29.45,29.34,29.35,49000.0,19.1685,19.175,19.1033,19.1099,49000.0
2011-11-16 11:50:00,29.35,29.37,29.3,29.32,26000.0,19.1099,19.1229,19.0773,19.0903,26000.0
2011-11-16 12:00:00,29.31,29.33,29.28,29.29,26100.0,19.0838,19.0968,19.0643,19.0708,26100.0
2011-11-16 12:10:00,29.29,29.29,29.24,29.26,27400.0,19.0708,19.0708,19.0382,19.0513,27400.0
2011-11-16 12:20:00,29.26,29.27,29.18,29.21,33200.0,19.0513,19.0578,18.9992,19.0187,33200.0
2011-11-16 12:30:00,29.21,29.3,29.2,29.3,50000.0,19.0187,19.0773,19.0122,19.0773,50000.0
2011-11-16 12:40:00,29.31,29.31,29.23,29.23,126800.0,19.0838,19.0838,19.0317,19.0317,126800.0
2011-11-16 12:50:00,29.23,29.23,29.19,29.21,30600.0,19.0317,19.0317,19.0057,19.0187,30600.0
2011-11-16 13:00:00,29.21,29.21,29.18,29.19,87100.0,19.0187,19.0187,18.9992,19.0057,87100.0
2011-11-16 13:10:00,29.19,29.19,29.15,29.18,41400.0,19.0057,19.0057,18.9796,18.9992,41400.0
2011-11-16 13:20:00,29.18,29.23,29.18,29.23,112000.0,18.9992,19.0317,18.9992,19.0317,112000.0
2011-11-16 13:30:00,29.23,29.24,29.19,29.2,84900.0,19.0317,19.0382,19.0057,19.0122,84900.0
2011-11-16 13:40:00,29.21,29.25,29.2,29.23,83800.0,19.0187,19.0447,19.0122,19.0317,83800.0
2011-11-16 13:50:00,29.24,29.24,29.17,29.17,70000.0,19.0382,19.0382,18.9927,18.9927,70000.0
2011-11-16 14:00:00,29.18,29.21,29.17,29.17,54200.0,18.9992,19.0187,18.9927,18.9927,54200.0
2011-11-16 14:10:00,29.17,29.19,29.12,29.12,67300.0,18.9927,19.0057,18.9601,18.9601,67300.0
2011-11-16 14:20:00,29.12,29.16,29.12,29.14,46700.0,18.9601,18.9862,18.9601,18.9731,46700.0
2011-11-16 14:30:00,29.15,29.15,29.09,29.11,120500.0,18.9796,18.9796,18.9406,18.9536,120500.0
2011-11-16 14:40:00,29.11,29.11,29.03,29.05,61000.0,18.9536,18.9536,18.9015,18.9145,61000.0
2011-11-16 14:50:00,29.05,29.06,28.99,29.02,85300.0,18.9145,18.921,18.8755,18.895,85300.0
2011-11-16 15:00:00,29.02,29.03,28.99,29.02,96500.0,18.895,18.9015,18.8755,18.895,96500.0
2011-11-16 15:10:00,29.03,29.03,28.91,28.95,153900.0,18.9015,18.9015,18.8234,18.8494,153900.0
2011-11-16 15:20:00,28.94,28.96,28.91,28.91,84600.0,18.8429,18.8559,18.8234,18.8234,84600.0
2011-11-16 15:30:00,28.91,28.91,28.69,28.85,201000.0,18.8234,18.8234,18.6801,18.7843,201000.0
2011-11-16 15:40:00,28.85,28.86,28.78,28.81,129300.0,18.7843,18.7908,18.7387,18.7583,129300.0
2011-11-16 15:50:00,28.81,28.81,28.71,28.74,374600.0,18.7583,18.7583,18.6932,18.7127,374600.0
2011-11-17 09:30:00,28.63,28.71,28.55,28.56,58600.0,18.6411,18.6932,18.589,18.5955,58600.0
2011-11-17 09:40:00,28.57,28.64,28.51,28.54,45000.0,18.602,18.6476,18.5629,18.5825,45000.0
2011-11-17 09:50:00,28.53,28.63,28.53,28.6,46500.0,18.576,18.6411,18.576,18.6215,46500.0
2011-11-17 10:00:00,28.59,28.62,28.54,28.62,58600.0,18.615,18.6346,18.5825,18.6346,58600.0
2011-11-17 10:10:00,28.61,28.62,28.55,28.56,29900.0,18.628,18.6346,18.589,18.5955,29900.0
2011-11-17 10:20:00,28.57,28.63,28.51,28.63,34000.0,18.602,18.6411,18.5629,18.6411,34000.0
2011-11-17 10:30:00,28.63,28.71,28.57,28.69,46800.0,18.6411,18.6932,18.602,18.6801,46800.0
2011-11-17 10:40:00,28.68,28.7,28.59,28.6,33900.0,18.6736,18.6866,18.615,18.6215,33900.0
2011-11-17 10:50:00,28.61,28.65,28.58,28.6,23100.0,18.628,18.6541,18.6085,18.6215,23100.0
2011-11-17 11:00:00,28.6,28.63,28.49,28.5,63200.0,18.6215,18.6411,18.5499,18.5564,63200.0
2011-11-17 11:10:00,28.5,28.5,28.45,28.49,67200.0,18.5564,18.5564,18.5239,18.5499,67200.0
2011-11-17 11:20:00,28.49,28.58,28.44,28.57,60200.0,18.5499,18.6085,18.5174,18.602,60200.0
2011-11-17 11:30:00,28.56,28.63,28.55,28.63,32900.0,18.5955,18.6411,18.589,18.6411,32900.0
2011-11-17 11:40:00,28.63,28.7,28.63,28.66,34900.0,18.6411,18.6866,18.6411,18.6606,34900.0
2011-11-17 11:50:00,28.65,28.69,28.61,28.65,40700.0,18.6541,18.6801,18.628,18.6541,40700.0
2011-11-17 12:00:00,28.66,28.67,28.57,28.59,36500.0,18.6606,18.6671,18.602,18.615,36500.0
2011-11-17 12:10:00,28.59,28.6,28.51,28.54,53900.0,18.615,18.6215,18.5629,18.5825,53900.0
2011-11-17 12:20:00,28.54,28.55,28.46,28.46,27800.0,18.5825,18.589,18.5304,18.5304,27800.0
2011-11-17 12:30:00,28.46,28.46,28.23,28.27,122400.0,18.5304,18.5304,18.3806,18.4067,122400.0
2011-11-17 12:40:00,28.27,28.36,28.2,28.32,90000.0,18.4067,18.4653,18.3611,18.4392,90000.0
2011-11-17 12:50:00,28.32,28.36,28.26,28.32,42300.0,18.4392,18.4653,18.4002,18.4392,42300.0
2011-11-17 13:00:00,28.33,28.33,28.21,28.23,50400.0,18.4457,18.4457,18.3676,18.3806,50400.0
2011-11-17 13:10:00,28.22,28.33,28.21,28.29,46900.0,18.3741,18.4457,18.3676,18.4197,46900.0
2011-11-17 13:20:00,28.3,28.33,28.24,28.26,37600.0,18.4262,18.4457,18.3871,18.4002,37600.0
2011-11-17 13:30:00,28.26,28.27,28.21,28.24,38600.0,18.4002,18.4067,18.3676,18.3871,38600.0
2011-11-17 13:40:00,28.24,28.27,28.18,28.24,44500.0,18.3871,18.4067,18.3481,18.3871,44500.0
2011-11-17 13:50:00,28.23,28.28,28.14,28.28,66300.0,18.3806,18.4132,18.322,18.4132,66300.0
2011-11-17 14:00:00,28.27,28.28,28.2,28.25,27800.0,18.4067,18.4132,18.3611,18.3936,27800.0
2011-11-17 14:10:00,28.25,28.27,28.22,28.24,39300.0,18.3936,18.4067,18.3741,18.3871,39300.0
2011-11-17 14:20:00,28.23,28.28,28.19,28.27,51600.0,18.3806,18.4132,18.3546,18.4067,51600.0
2011-11-17 14:30:00,28.27,28.3,28.23,28.23,44700.0,18.4067,18.4262,18.3806,18.3806,44700.0
2011-11-17 14:40:00,28.22,28.36,28.22,28.32,40000.0,18.3741,18.4653,18.3741,18.4392,40000.0
2011-11-17 14:50:00,28.33,28.35,28.31,28.33,48200.0,18.4457,18.4588,18.4327,18.4457,48200.0
2011-11-17 15:00:00,28.32,28.37,28.28,28.29,72900.0,18.4392,18.4718,18.4132,18.4197,72900.0
2011-11-17 15:10:00,28.28,28.28,28.23,28.25,53100.0,18.4132,18.4132,18.3806,18.3936,53100.0
2011-11-17 15:20:00,28.25,28.33,28.21,28.26,66200.0,18.3936,18.4457,18.3676,18.4002,66200.0
2011-11-17 15:30:00,28.27,28.3,28.21,28.21,69200.0,18.4067,18.4262,18.3676,18.3676,69200.0
2011-11-17 15:40:00,28.22,28.35,28.2,28.3,105100.0,18.3741,18.4588,18.3611,18.4262,105100.0
2011-11-17 15:50:00,28.29,28.35,28.23,28.33,295200.0,18.4197,18.4588,18.3806,18.4457,295200.0
2011-11-18 09:30:00,28.36,28.46,28.25,28.27,275300.0,18.4653,18.5304,18.3936,18.4067,275300.0
2011-11-18 09:40:00,28.27,28.32,28.21,28.26,35700.0,18.4067,18.4392,18.3676,18.4002,35700.0
2011-11-18 09:50:00,28.26,28.34,28.2,28.33,40000.0,18.4002,18.4522,18.3611,18.4457,40000.0
2011-11-18 10:00:00,28.33,28.35,28.28,28.29,43500.0,18.4457,18.4588,18.4132,18.4197,43500.0
2011-11-18 10:10:00,28.29,28.34,28.23,28.24,36400.0,18.4197,18.4522,18.3806,18.3871,36400.0
2011-11-18 10:20:00,28.24,28.27,28.18,28.23,35700.0,18.3871,18.4067,18.3481,18.3806,35700.0
2011-11-18 10:30:00,28.23,28.37,28.23,28.37,25300.0,18.3806,18.4718,18.3806,18.4718,25300.0
2011-11-18 10:40:00,28.37,28.42,28.33,28.4,28700.0,18.4718,18.5043,18.4457,18.4913,28700.0
2011-11-18 10:50:00,28.41,28.44,28.37,28.37,16900.0,18.4978,18.5174,18.4718,18.4718,16900.0
2011-11-18 11:00:00,28.37,28.38,28.31,28.31,40400.0,18.4718,18.4783,18.4327,18.4327,40400.0
2011-11-18 11:10:00,28.3,28.38,28.3,28.35,50700.0,18.4262,18.4783,18.4262,18.4588,50700.0
2011-11-18 11:20:00,28.36,28.37,28.32,28.34,18000.0,18.4653,18.4718,18.4392,18.4522,18000.0
2011-11-18 11:30:00,28.34,28.36,28.25,28.29,38400.0,18.4522,18.4653,18.3936,18.4197,38400.0
2011-11-18 11:40:00,28.29,28.32,28.27,28.28,40200.0,18.4197,18.4392,18.4067,18.4132,40200.0
2011-11-18 11:50:00,28.28,28.31,28.27,28.28,19500.0,18.4132,18.4327,18.4067,18.4132,19500.0
2011-11-18 12:00:00,28.28,28.28,28.19,28.26,46300.0,18.4132,18.4132,18.3546,18.4002,46300.0
2011-11-18 12:10:00,28.26,28.27,28.22,28.24,76500.0,18.4002,18.4067,18.3741,18.3871,76500.0
2011-11-18 12:20:00,28.24,28.3,28.21,28.29,20900.0,18.3871,18.4262,18.3676,18.4197,20900.0
2011-11-18 12:30:00,28.29,28.35,28.29,28.32,21400.0,18.4197,18.4588,18.4197,18.4392,21400.0
2011-11-18 12:40:00,28.32,28.37,28.31,28.35,24900.0,18.4392,18.4718,18.4327,18.4588,24900.0
2011-11-18 12:50:00,28.35,28.35,28.31,28.33,17500.0,18.4588,18.4588,18.4327,18.4457,17500.0
2011-11-18 13:00:00,28.33,28.37,28.33,28.36,19100.0,18.4457,18.4718,18.4457,18.4653,19100.0
2011-11-18 13:10:00,28.35,28.38,28.33,28.37,24600.0,18.4588,18.4783,18.4457,18.4718,24600.0
2011-11-18 13:20:00,28.38,28.38,28.35,28.37,22200.0,18.4783,18.4783,18.4588,18.4718,22200.0
2011-11-18 13:30:00,28.37,28.43,28.37,28.43,19800.0,18.4718,18.5108,18.4718,18.5108,19800.0
2011-11-18 13:40:00,28.43,28.44,28.4,28.42,40000.0,18.5108,18.5174,18.4913,18.5043,40000.0
2011-11-18 13:50:00,28.42,28.45,28.41,28.42,19000.0,18.5043,18.5239,18.4978,18.5043,19000.0
2011-11-18 14:00:00,28.42,28.43,28.38,28.39,46900.0,18.5043,18.5108,18.4783,18.4848,46900.0
2011-11-18 14:10:00,28.39,28.42,28.34,28.35,205200.0,18.4848,18.5043,18.4522,18.4588,205200.0
2011-11-18 14:20:00,28.35,28.36,28.3,28.33,38900.0,18.4588,18.4653,18.4262,18.4457,38900.0
2011-11-18 14:30:00,28.33,28.34,28.29,28.31,76700.0,18.4457,18.4522,18.4197,18.4327,76700.0
2011-11-18 14:40:00,28.31,28.33,28.27,28.27,32300.0,18.4327,18.4457,18.4067,18.4067,32300.0
2011-11-18 14:50:00,28.27,28.29,28.26,28.27,28000.0,18.4067,18.4197,18.4002,18.4067,28000.0
2011-11-18 15:00:00,28.27,28.31,28.25,28.29,39000.0,18.4067,18.4327,18.3936,18.4197,39000.0
2011-11-18 15:10:00,28.29,28.3,28.25,28.29,41600.0,18.4197,18.4262,18.3936,18.4197,41600.0
2011-11-18 15:20:00,28.29,28.3,28.27,28.27,23400.0,18.4197,18.4262,18.4067,18.4067,23400.0
2011-11-18 15:30:00,28.27,28.31,28.26,28.28,90900.0,18.4067,18.4327,18.4002,18.4132,90900.0
2011-11-18 15:40:00,28.27,28.29,28.24,28.27,75900.0,18.4067,18.4197,18.3871,18.4067,75900.0
2011-11-18 15:50:00,28.27,28.27,28.22,28.22,178400.0,18.4067,18.4067,18.3741,18.3741,178400.0
2011-11-21 09:30:00,28.0,28.09,27.84,27.95,87900.0,18.2309,18.2895,18.1267,18.1983,87900.0
2011-11-21 09:40:00,27.96,28.0,27.89,27.97,29500.0,18.2048,18.2309,18.1592,18.2113,29500.0
2011-11-21 09:50:00,27.96,27.96,27.88,27.9,43600.0,18.2048,18.2048,18.1527,18.1658,43600.0
2011-11-21 10:00:00,27.89,27.91,27.82,27.85,62600.0,18.1592,18.1723,18.1137,18.1332,62600.0
2011-11-21 10:10:00,27.86,27.94,27.85,27.86,31400.0,18.1397,18.1918,18.1332,18.1397,31400.0
2011-11-21 10:20:00,27.86,27.91,27.85,27.89,30400.0,18.1397,18.1723,18.1332,18.1592,30400.0
2011-11-21 10:30:00,27.89,27.96,27.86,27.96,50900.0,18.1592,18.2048,18.1397,18.2048,50900.0
2011-11-21 10:40:00,27.96,27.98,27.85,27.86,44100.0,18.2048,18.2178,18.1332,18.1397,44100.0
2011-11-21 10:50:00,27.87,27.88,27.82,27.82,39300.0,18.1462,18.1527,18.1137,18.1137,39300.0
2011-11-21 11:00:00,27.82,27.83,27.78,27.82,35100.0,18.1137,18.1202,18.0876,18.1137,35100.0
2011-11-21 11:10:00,27.82,27.89,27.82,27.87,36100.0,18.1137,18.1592,18.1137,18.1462,36100.0
2011-11-21 11:20:00,27.88,27.91,27.84,27.87,36600.0,18.1527,18.1723,18.1267,18.1462,36600.0
2011-11-21 11:30:00,27.86,27.87,27.77,27.77,30800.0,18.1397,18.1462,18.0811,18.0811,30800.0
2011-11-21 11:40:00,27.77,27.79,27.72,27.78,52100.0,18.0811,18.0941,18.0486,18.0876,52100.0
2011-11-21 11:50:00,27.78,27.82,27.77,27.8,42300.0,18.0876,18.1137,18.0811,18.1007,42300.0
2011-11-21 12:00:00,27.81,27.83,27.79,27.81,24700.0,18.1072,18.1202,18.0941,18.1072,24700.0
2011-11-21 12:10:00,27.8,27.85,27.79,27.79,25200.0,18.1007,18.1332,18.0941,18.0941,25200.0
2011-11-21 12:20:00,27.79,27.83,27.78,27.79,42900.0,18.0941,18.1202,18.0876,18.0941,42900.0
2011-11-21 12:30:00,27.79,27.83,27.78,27.81,24600.0,18.0941,18.1202,18.0876,18.1072,24600.0
2011-11-21 12:40:00,27.81,27.83,27.78,27.81,21200.0,18.1072,18.1202,18.0876,18.1072,21200.0
2011-11-21 12:50:00,27.81,27.85,27.79,27.79,31600.0,18.1072,18.1332,18.0941,18.0941,31600.0
2011-11-21 13:00:00,27.79,27.89,27.79,27.87,33800.0,18.0941,18.1592,18.0941,18.1462,33800.0
2011-11-21 13:10:00,27.88,27.89,27.85,27.88,42300.0,18.1527,18.1592,18.1332,18.1527,42300.0
2011-11-21 13:20:00,27.87,27.9,27.84,27.84,38700.0,18.1462,18.1658,18.1267,18.1267,38700.0
2011-11-21 13:30:00,27.84,27.85,27.82,27.82,25200.0,18.1267,18.1332,18.1137,18.1137,25200.0
2011-11-21 13:40:00,27.82,27.87,27.81,27.83,28500.0,18.1137,18.1462,18.1072,18.1202,28500.0
2011-11-21 13:50:00,27.82,27.84,27.78,27.79,52000.0,18.1137,18.1267,18.0876,18.0941,52000.0
2011-11-21 14:00:00,27.79,27.83,27.77,27.83,27600.0,18.0941,18.1202,18.0811,18.1202,27600.0
2011-11-21 14:10:00,27.82,27.99,27.81,27.93,67900.0,18.1137,18.2244,18.1072,18.1853,67900.0
2011-11-21 14:20:00,27.93,27.95,27.89,27.91,25700.0,18.1853,18.1983,18.1592,18.1723,25700.0
2011-11-21 14:30:00,27.9,27.95,27.89,27.93,35500.0,18.1658,18.1983,18.1592,18.1853,35500.0
2011-11-21 14:40:00,27.93,28.0,27.92,27.94,38900.0,18.1853,18.2309,18.1788,18.1918,38900.0
2011-11-21 14:50:00,27.94,27.94,27.89,27.9,33300.0,18.1918,18.1918,18.1592,18.1658,33300.0
2011-11-21 15:00:00,27.89,27.91,27.83,27.87,49700.0,18.1592,18.1723,18.1202,18.1462,49700.0
2011-11-21 15:10:00,27.87,27.93,27.85,27.93,60700.0,18.1462,18.1853,18.1332,18.1853,60700.0
2011-11-21 15:20:00,27.92,28.03,27.92,28.0,103400.0,18.1788,18.2504,18.1788,18.2309,103400.0
2011-11-21 15:30:00,28.0,28.06,28.0,28.05,125500.0,18.2309,18.2699,18.2309,18.2634,125500.0
2011-11-21 15:40:00,28.06,28.09,28.01,28.07,80900.0,18.2699,18.2895,18.2374,18.2764,80900.0
2011-11-21 15:50:00,28.07,28.07,27.89,27.9,471000.0,18.2764,18.2764,18.1592,18.1658,471000.0
2011-11-22 09:30:00,27.81,27.91,27.78,27.82,35600.0,18.1072,18.1723,18.0876,18.1137,35600.0
2011-11-22 09:40:00,27.84,27.87,27.78,27.84,59800.0,18.1267,18.1462,18.0876,18.1267,59800.0
2011-11-22 09:50:00,27.85,27.87,27.82,27.83,23000.0,18.1332,18.1462,18.1137,18.1202,23000.0
2011-11-22 10:00:00,27.81,27.85,27.7,27.72,62500.0,18.1072,18.1332,18.0355,18.0486,62500.0
2011-11-22 10:10:00,27.72,27.75,27.68,27.75,40700.0,18.0486,18.0681,18.0225,18.0681,40700.0
2011-11-22 10:20:00,27.74,27.81,27.74,27.81,55400.0,18.0616,18.1072,18.0616,18.1072,55400.0
2011-11-22 10:30:00,27.82,27.83,27.74,27.78,32400.0,18.1137,18.1202,18.0616,18.0876,32400.0
2011-11-22 10:40:00,27.78,27.79,27.68,27.69,31000.0,18.0876,18.0941,18.0225,18.029,31000.0
2011-11-22 10:50:00,27.69,27.73,27.61,27.64,43500.0,18.029,18.0551,17.9769,17.9965,43500.0
2011-11-22 11:00:00,27.65,27.66,27.61,27.63,37900.0,18.003,18.0095,17.9769,17.99,37900.0
2011-11-22 11:10:00,27.64,27.71,27.64,27.71,38800.0,17.9965,18.0421,17.9965,18.0421,38800.0
2011-11-22 11:20:00,27.7,27.71,27.63,27.68,38600.0,18.0355,18.0421,17.99,18.0225,38600.0
2011-11-22 11:30:00,27.68,27.71,27.64,27.66,47500.0,18.0225,18.0421,17.9965,18.0095,47500.0
2011-11-22 11:40:00,27.66,27.7,27.63,27.69,26000.0,18.0095,18.0355,17.99,18.029,26000.0
2011-11-22 11:50:00,27.69,27.74,27.68,27.73,58500.0,18.029,18.0616,18.0225,18.0551,58500.0
2011-11-22 12:00:00,27.72,27.89,27.72,27.87,55400.0,18.0486,18.1592,18.0486,18.1462,55400.0
2011-11-22 12:10:00,27.87,27.87,27.8,27.82,27000.0,18.1462,18.1462,18.1007,18.1137,27000.0
2011-11-22 12:20:00,27.82,27.84,27.78,27.79,39900.0,18.1137,18.1267,18.0876,18.0941,39900.0
2011-11-22 12:30:00,27.79,27.87,27.79,27.82,24600.0,18.0941,18.1462,18.0941,18.1137,24600.0
2011-11-22 12:40:00,27.82,27.84,27.8,27.81,13800.0,18.1137,18.1267,18.1007,18.1072,13800.0
2011-11-22 12:50:00,27.81,27.9,27.81,27.9,24900.0,18.1072,18.1658,18.1072,18.1658,24900.0
2011-11-22 13:00:00,27.9,27.93,27.86,27.86,38500.0,18.1658,18.1853,18.1397,18.1397,38500.0
2011-11-22 13:10:00,27.86,27.94,27.86,27.94,22400.0,18.1397,18.1918,18.1397,18.1918,22400.0
2011-11-22 13:20:00,27.94,27.96,27.91,27.91,37700.0,18.1918,18.2048,18.1723,18.1723,37700.0
2011-11-22 13:30:00,27.9,27.92,27.89,27.91,14700.0,18.1658,18.1788,18.1592,18.1723,14700.0
2011-11-22 13:40:00,27.92,27.92,27.85,27.87,46600.0,18.1788,18.1788,18.1332,18.1462,46600.0
2011-11-22 13:50:00,27.87,27.88,27.79,27.81,39800.0,18.1462,18.1527,18.0941,18.1072,39800.0
2011-11-22 14:00:00,27.81,27.81,27.76,27.76,36800.0,18.1072,18.1072,18.0746,18.0746,36800.0
2011-11-22 14:10:00,27.77,27.81,27.76,27.79,33300.0,18.0811,18.1072,18.0746,18.0941,33300.0
2011-11-22 14:20:00,27.79,27.8,27.72,27.74,50400.0,18.0941,18.1007,18.0486,18.0616,50400.0
2011-11-22 14:30:00,27.75,27.75,27.69,27.7,37800.0,18.0681,18.0681,18.029,18.0355,37800.0
2011-11-22 14:40:00,27.7,27.76,27.68,27.71,35200.0,18.0355,18.0746,18.0225,18.0421,35200.0
2011-11-22 14:50:00,27.71,27.72,27.65,27.68,24300.0,18.0421,18.0486,18.003,18.0225,24300.0
2011-11-22 15:00:00,27.67,27.7,27.67,27.68,30000.0,18.016,18.0355,18.016,18.0225,30000.0
2011-11-22 15:10:00,27.69,27.72,27.67,27.71,34000.0,18.029,18.0486,18.016,18.0421,34000.0
2011-11-22 15:20:00,27.71,27.77,27.7,27.73,35500.0,18.0421,18.0811,18.0355,18.0551,35500.0
2011-11-22 15:30:00,27.73,27.79,27.7,27.7,43700.0,18.0551,18.0941,18.0355,18.0355,43700.0
2011-11-22 15:40:00,27.69,27.75,27.69,27.74,58700.0,18.029,18.0681,18.029,18.0616,58700.0
2011-11-22 15:50:00,27.74,27.77,27.72,27.74,210000.0,18.0616,18.0811,18.0486,18.0616,210000.0
2011-11-23 09:30:00,27.53,27.58,27.5,27.53,49200.0,17.9249,17.9574,17.9053,17.9249,49200.0
2011-11-23 09:40:00,27.53,27.53,27.45,27.46,43100.0,17.9249,17.9249,17.8728,17.8793,43100.0
2011-11-23 09:50:00,27.46,27.5,27.4,27.4,40400.0,17.8793,17.9053,17.8402,17.8402,40400.0
2011-11-23 10:00:00,27.39,27.43,27.38,27.42,26900.0,17.8337,17.8597,17.8272,17.8532,26900.0
2011-11-23 10:10:00,27.42,27.42,27.32,27.35,43500.0,17.8532,17.8532,17.7881,17.8077,43500.0
2011-11-23 10:20:00,27.35,27.39,27.32,27.36,28400.0,17.8077,17.8337,17.7881,17.8142,28400.0
2011-11-23 10:30:00,27.36,27.42,27.29,27.42,54400.0,17.8142,17.8532,17.7686,17.8532,54400.0
2011-11-23 10:40:00,27.4,27.42,27.36,27.37,29100.0,17.8402,17.8532,17.8142,17.8207,29100.0
2011-11-23 10:50:00,27.37,27.41,27.36,27.36,16600.0,17.8207,17.8467,17.8142,17.8142,16600.0
2011-11-23 11:00:00,27.36,27.4,27.29,27.3,45000.0,17.8142,17.8402,17.7686,17.7751,45000.0
2011-11-23 11:10:00,27.3,27.33,27.26,27.32,29900.0,17.7751,17.7946,17.7491,17.7881,29900.0
2011-11-23 11:20:00,27.31,27.32,27.25,27.25,28600.0,17.7816,17.7881,17.7425,17.7425,28600.0
2011-11-23 11:30:00,27.26,27.35,27.21,27.34,73100.0,17.7491,17.8077,17.7165,17.8011,73100.0
2011-11-23 11:40:00,27.33,27.33,27.29,27.33,60800.0,17.7946,17.7946,17.7686,17.7946,60800.0
2011-11-23 11:50:00,27.33,27.35,27.3,27.32,24600.0,17.7946,17.8077,17.7751,17.7881,24600.0
2011-11-23 12:00:00,27.32,27.39,27.31,27.38,36600.0,17.7881,17.8337,17.7816,17.8272,36600.0
2011-11-23 12:10:00,27.38,27.38,27.34,27.35,27800.0,17.8272,17.8272,17.8011,17.8077,27800.0
2011-11-23 12:20:00,27.35,27.36,27.3,27.3,20800.0,17.8077,17.8142,17.7751,17.7751,20800.0
2011-11-23 12:30:00,27.3,27.31,27.27,27.29,40900.0,17.7751,17.7816,17.7556,17.7686,40900.0
2011-11-23 12:40:00,27.28,27.36,27.27,27.34,28400.0,17.7621,17.8142,17.7556,17.8011,28400.0
2011-11-23 12:50:00,27.34,27.43,27.34,27.4,30400.0,17.8011,17.8597,17.8011,17.8402,30400.0
2011-11-23 13:00:00,27.39,27.43,27.37,27.41,21200.0,17.8337,17.8597,17.8207,17.8467,21200.0
2011-11-23 13:10:00,27.41,27.41,27.36,27.39,21900.0,17.8467,17.8467,17.8142,17.8337,21900.0
2011-11-23 13:20:00,27.39,27.41,27.36,27.41,23100.0,17.8337,17.8467,17.8142,17.8467,23100.0
2011-11-23 13:30:00,27.41,27.41,27.35,27.36,23100.0,17.8467,17.8467,17.8077,17.8142,23100.0
2011-11-23 13:40:00,27.36,27.36,27.31,27.33,39300.0,17.8142,17.8142,17.7816,17.7946,39300.0
2011-11-23 13:50:00,27.34,27.36,27.27,27.3,28700.0,17.8011,17.8142,17.7556,17.7751,28700.0
2011-11-23 14:00:00,27.29,27.31,27.27,27.3,37000.0,17.7686,17.7816,17.7556,17.7751,37000.0
2011-11-23 14:10:00,27.3,27.31,27.23,27.26,42900.0,17.7751,17.7816,17.7295,17.7491,42900.0
2011-11-23 14:20:00,27.26,27.28,27.21,27.25,30300.0,17.7491,17.7621,17.7165,17.7425,30300.0
2011-11-23 14:30:00,27.25,27.33,27.25,27.32,38700.0,17.7425,17.7946,17.7425,17.7881,38700.0
2011-11-23 14:40:00,27.32,27.33,27.28,27.3,30200.0,17.7881,17.7946,17.7621,17.7751,30200.0
2011-11-23 14:50:00,27.31,27.34,27.29,27.3,29300.0,17.7816,17.8011,17.7686,17.7751,29300.0
2011-11-23 15:00:00,27.29,27.36,27.27,27.33,104000.0,17.7686,17.8142,17.7556,17.7946,104000.0
2011-11-23 15:10:00,27.33,27.4,27.33,27.35,46200.0,17.7946,17.8402,17.7946,17.8077,46200.0
2011-11-23 15:20:00,27.35,27.37,27.3,27.33,52900.0,17.8077,17.8207,17.7751,17.7946,52900.0
2011-11-23 15:30:00,27.33,27.4,27.32,27.37,63200.0,17.7946,17.8402,17.7881,17.8207,63200.0
2011-11-23 15:40:00,27.37,27.46,27.37,27.39,71000.0,17.8207,17.8793,17.8207,17.8337,71000.0
2011-11-23 15:50:00,27.39,27.41,27.23,27.23,237700.0,17.8337,17.8467,17.7295,17.7295,237700.0
2011-11-25 09:30:00,27.18,27.28,27.11,27.23,69000.0,17.697,17.7621,17.6514,17.7295,69000.0
2011-11-25 09:40:00,27.23,27.35,27.23,27.25,28700.0,17.7295,17.8077,17.7295,17.7425,28700.0
2011-11-25 09:50:00,27.25,27.33,27.24,27.24,32300.0,17.7425,17.7946,17.736,17.736,32300.0
2011-11-25 10:00:00,27.24,27.39,27.23,27.39,53400.0,17.736,17.8337,17.7295,17.8337,53400.0
2011-11-25 10:10:00,27.38,27.42,27.35,27.41,26300.0,17.8272,17.8532,17.8077,17.8467,26300.0
2011-11-25 10:20:00,27.4,27.45,27.32,27.33,38500.0,17.8402,17.8728,17.7881,17.7946,38500.0
2011-11-25 10:30:00,27.32,27.38,27.31,27.36,18100.0,17.7881,17.8272,17.7816,17.8142,18100.0
2011-11-25 10:40:00,27.35,27.4,27.35,27.38,36500.0,17.8077,17.8402,17.8077,17.8272,36500.0
2011-11-25 10:50:00,27.39,27.44,27.37,27.41,38200.0,17.8337,17.8663,17.8207,17.8467,38200.0
2011-11-25 11:00:00,27.41,27.46,27.4,27.46,40400.0,17.8467,17.8793,17.8402,17.8793,40400.0
2011-11-25 11:10:00,27.46,27.5,27.44,27.49,39800.0,17.8793,17.9053,17.8663,17.8988,39800.0
2011-11-25 11:20:00,27.5,27.52,27.44,27.45,39600.0,17.9053,17.9183,17.8663,17.8728,39600.0
2011-11-25 11:30:00,27.44,27.49,27.4,27.43,49600.0,17.8663,17.8988,17.8402,17.8597,49600.0
2011-11-25 11:40:00,27.42,27.43,27.38,27.41,51300.0,17.8532,17.8597,17.8272,17.8467,51300.0
2011-11-25 11:50:00,27.41,27.41,27.34,27.35,38300.0,17.8467,17.8467,17.8011,17.8077,38300.0
2011-11-25 12:00:00,27.35,27.37,27.29,27.3,31500.0,17.8077,17.8207,17.7686,17.7751,31500.0
2011-11-25 12:10:00,27.31,27.32,27.28,27.32,26400.0,17.7816,17.7881,17.7621,17.7881,26400.0
2011-11-25 12:20:00,27.33,27.39,27.33,27.38,25400.0,17.7946,17.8337,17.7946,17.8272,25400.0
2011-11-25 12:30:00,27.38,27.38,27.29,27.3,46900.0,17.8272,17.8272,17.7686,17.7751,46900.0
2011-11-25 12:40:00,27.3,27.3,27.23,27.28,62700.0,17.7751,17.7751,17.7295,17.7621,62700.0
2011-11-25 12:50:00,27.29,27.37,27.29,27.33,188200.0,17.7686,17.8207,17.7686,17.7946,188200.0
2011-11-28 09:30:00,27.91,27.96,27.73,27.86,102100.0,18.1723,18.2048,18.0551,18.1397,102100.0
2011-11-28 09:40:00,27.86,27.92,27.84,27.84,65200.0,18.1397,18.1788,18.1267,18.1267,65200.0
2011-11-28 09:50:00,27.84,27.94,27.84,27.91,69400.0,18.1267,18.1918,18.1267,18.1723,69400.0
2011-11-28 10:00:00,27.91,27.96,27.87,27.89,62100.0,18.1723,18.2048,18.1462,18.1592,62100.0
2011-11-28 10:10:00,27.9,27.99,27.89,27.98,82600.0,18.1658,18.2244,18.1592,18.2178,82600.0
2011-11-28 10:20:00,27.99,28.02,27.96,27.98,51100.0,18.2244,18.2439,18.2048,18.2178,51100.0
2011-11-28 10:30:00,27.98,28.08,27.98,28.02,39400.0,18.2178,18.283,18.2178,18.2439,39400.0
2011-11-28 10:40:00,28.01,28.07,28.01,28.05,21400.0,18.2374,18.2764,18.2374,18.2634,21400.0
2011-11-28 10:50:00,28.05,28.1,28.04,28.05,26500.0,18.2634,18.296,18.2569,18.2634,26500.0
2011-11-28 11:00:00,28.05,28.07,28.02,28.05,36700.0,18.2634,18.2764,18.2439,18.2634,36700.0
2011-11-28 11:10:00,28.05,28.05,28.0,28.03,43400.0,18.2634,18.2634,18.2309,18.2504,43400.0
2011-11-28 11:20:00,28.02,28.06,28.0,28.06,15200.0,18.2439,18.2699,18.2309,18.2699,15200.0
2011-11-28 11:30:00,28.05,28.09,28.01,28.02,50800.0,18.2634,18.2895,18.2374,18.2439,50800.0
2011-11-28 11:40:00,28.03,28.03,27.97,27.98,28900.0,18.2504,18.2504,18.2113,18.2178,28900.0
2011-11-28 11:50:00,27.97,27.98,27.96,27.97,25300.0,18.2113,18.2178,18.2048,18.2113,25300.0
2011-11-28 12:00:00,27.98,28.01,27.98,27.99,38000.0,18.2178,18.2374,18.2178,18.2244,38000.0
2011-11-28 12:10:00,27.98,28.01,27.96,27.98,71800.0,18.2178,18.2374,18.2048,18.2178,71800.0
2011-11-28 12:20:00,27.99,27.99,27.91,27.92,25800.0,18.2244,18.2244,18.1723,18.1788,25800.0
2011-11-28 12:30:00,27.91,27.93,27.89,27.93,58700.0,18.1723,18.1853,18.1592,18.1853,58700.0
2011-11-28 12:40:00,27.93,27.93,27.88,27.88,30700.0,18.1853,18.1853,18.1527,18.1527,30700.0
2011-11-28 12:50:00,27.89,27.91,27.87,27.89,46400.0,18.1592,18.1723,18.1462,18.1592,46400.0
2011-11-28 13:00:00,27.88,27.91,27.87,27.91,22700.0,18.1527,18.1723,18.1462,18.1723,22700.0
2011-11-28 13:10:00,27.9,27.94,27.89,27.93,22200.0,18.1658,18.1918,18.1592,18.1853,22200.0
2011-11-28 13:20:00,27.94,27.97,27.94,27.96,25200.0,18.1918,18.2113,18.1918,18.2048,25200.0
2011-11-28 13:30:00,27.96,27.99,27.92,27.92,26400.0,18.2048,18.2244,18.1788,18.1788,26400.0
2011-11-28 13:40:00,27.93,27.94,27.88,27.88,22100.0,18.1853,18.1918,18.1527,18.1527,22100.0
2011-11-28 13:50:00,27.89,27.89,27.78,27.78,33400.0,18.1592,18.1592,18.0876,18.0876,33400.0
2011-11-28 14:00:00,27.79,27.85,27.77,27.85,37100.0,18.0941,18.1332,18.0811,18.1332,37100.0
2011-11-28 14:10:00,27.84,27.9,27.84,27.9,54400.0,18.1267,18.1658,18.1267,18.1658,54400.0
2011-11-28 14:20:00,27.9,27.92,27.88,27.89,49400.0,18.1658,18.1788,18.1527,18.1592,49400.0
2011-11-28 14:30:00,27.89,27.9,27.86,27.87,22800.0,18.1592,18.1658,18.1397,18.1462,22800.0
2011-11-28 14:40:00,27.86,27.9,27.85,27.86,25000.0,18.1397,18.1658,18.1332,18.1397,25000.0
2011-11-28 14:50:00,27.86,27.89,27.82,27.88,47400.0,18.1397,18.1592,18.1137,18.1527,47400.0
2011-11-28 15:00:00,27.88,27.92,27.79,27.83,86500.0,18.1527,18.1788,18.0941,18.1202,86500.0
2011-11-28 15:10:00,27.82,27.85,27.75,27.82,46800.0,18.1137,18.1332,18.0681,18.1137,46800.0
2011-11-28 15:20:00,27.82,27.86,27.79,27.8,68700.0,18.1137,18.1397,18.0941,18.1007,68700.0
2011-11-28 15:30:00,27.79,27.85,27.78,27.8,59800.0,18.0941,18.1332,18.0876,18.1007,59800.0
2011-11-28 15:40:00,27.8,27.81,27.74,27.75,89100.0,18.1007,18.1072,18.0616,18.0681,89100.0
2011-11-28 15:50:00,27.75,27.9,27.74,27.89,259600.0,18.0681,18.1658,18.0616,18.1592,259600.0
2011-11-29 09:30:00,28.05,28.05,27.89,27.98,67300.0,18.2634,18.2634,18.1592,18.2178,67300.0
2011-11-29 09:40:00,27.98,28.01,27.96,28.01,34700.0,18.2178,18.2374,18.2048,18.2374,34700.0
2011-11-29 09:50:00,28.01,28.04,27.97,27.99,74100.0,18.2374,18.2569,18.2113,18.2244,74100.0
2011-11-29 10:00:00,27.99,28.17,27.98,28.07,87500.0,18.2244,18.3416,18.2178,18.2764,87500.0
2011-11-29 10:10:00,28.07,28.18,28.07,28.15,35900.0,18.2764,18.3481,18.2764,18.3285,35900.0
2011-11-29 10:20:00,28.14,28.17,28.13,28.15,38800.0,18.322,18.3416,18.3155,18.3285,38800.0
2011-11-29 10:30:00,28.14,28.17,28.13,28.16,39900.0,18.322,18.3416,18.3155,18.335,39900.0
2011-11-29 10:40:00,28.16,28.21,28.14,28.16,83200.0,18.335,18.3676,18.322,18.335,83200.0
2011-11-29 10:50:00,28.15,28.17,28.08,28.1,38000.0,18.3285,18.3416,18.283,18.296,38000.0
2011-11-29 11:00:00,28.1,28.14,28.04,28.06,31200.0,18.296,18.322,18.2569,18.2699,31200.0
2011-11-29 11:10:00,28.07,28.1,28.05,28.1,22300.0,18.2764,18.296,18.2634,18.296,22300.0
2011-11-29 11:20:00,28.1,28.11,28.07,28.09,41600.0,18.296,18.3025,18.2764,18.2895,41600.0
2011-11-29 11:30:00,28.1,28.14,28.1,28.1,55900.0,18.296,18.322,18.296,18.296,55900.0
2011-11-29 11:40:00,28.1,28.12,28.04,28.08,40000.0,18.296,18.309,18.2569,18.283,40000.0
2011-11-29 11:50:00,28.09,28.09,27.99,28.04,54300.0,18.2895,18.2895,18.2244,18.2569,54300.0
2011-11-29 12:00:00,28.04,28.13,28.03,28.13,70000.0,18.2569,18.3155,18.2504,18.3155,70000.0
2011-11-29 12:10:00,28.12,28.14,28.06,28.08,27200.0,18.309,18.322,18.2699,18.283,27200.0
2011-11-29 12:20:00,28.08,28.09,28.07,28.08,15800.0,18.283,18.2895,18.2764,18.283,15800.0
2011-11-29 12:30:00,28.07,28.08,28.01,28.01,25700.0,18.2764,18.283,18.2374,18.2374,25700.0
2011-11-29 12:40:00,28.0,28.01,27.94,27.96,31600.0,18.2309,18.2374,18.1918,18.2048,31600.0
2011-11-29 12:50:00,27.96,28.02,27.95,28.01,22800.0,18.2048,18.2439,18.1983,18.2374,22800.0
2011-11-29 13:00:00,28.0,28.01,27.92,27.93,19900.0,18.2309,18.2374,18.1788,18.1853,19900.0
2011-11-29 13:10:00,27.94,27.97,27.92,27.96,28700.0,18.1918,18.2113,18.1788,18.2048,28700.0
2011-11-29 13:20:00,27.95,28.05,27.94,28.05,31900.0,18.1983,18.2634,18.1918,18.2634,31900.0
2011-11-29 13:30:00,28.03,28.05,27.98,28.05,38000.0,18.2504,18.2634,18.2178,18.2634,38000.0
2011-11-29 13:40:00,28.04,28.05,28.01,28.03,26900.0,18.2569,18.2634,18.2374,18.2504,26900.0
2011-11-29 13:50:00,28.01,28.03,27.94,27.96,32100.0,18.2374,18.2504,18.1918,18.2048,32100.0
2011-11-29 14:00:00,27.95,27.98,27.92,27.94,29100.0,18.1983,18.2178,18.1788,18.1918,29100.0
2011-11-29 14:10:00,27.95,27.97,27.92,27.97,38100.0,18.1983,18.2113,18.1788,18.2113,38100.0
2011-11-29 14:20:00,27.98,28.01,27.96,28.01,35200.0,18.2178,18.2374,18.2048,18.2374,35200.0
2011-11-29 14:30:00,28.0,28.07,28.0,28.04,43000.0,18.2309,18.2764,18.2309,18.2569,43000.0
2011-11-29 14:40:00,28.04,28.08,28.0,28.04,77500.0,18.2569,18.283,18.2309,18.2569,77500.0
2011-11-29 14:50:00,28.03,28.07,28.0,28.05,34300.0,18.2504,18.2764,18.2309,18.2634,34300.0
2011-11-29 15:00:00,28.06,28.08,28.04,28.05,52600.0,18.2699,18.283,18.2569,18.2634,52600.0
2011-11-29 15:10:00,28.05,28.13,28.05,28.09,134900.0,18.2634,18.3155,18.2634,18.2895,134900.0
2011-11-29 15:20:00,28.09,28.1,28.07,28.09,59000.0,18.2895,18.296,18.2764,18.2895,59000.0
2011-11-29 15:30:00,28.09,28.15,28.06,28.08,74400.0,18.2895,18.3285,18.2699,18.283,74400.0
2011-11-29 15:40:00,28.08,28.12,28.07,28.1,128500.0,18.283,18.309,18.2764,18.296,128500.0
2011-11-29 15:50:00,28.1,28.14,28.05,28.06,462200.0,18.296,18.322,18.2634,18.2699,462200.0
2011-11-30 09:30:00,28.91,28.94,28.66,28.72,132500.0,18.8234,18.8429,18.6606,18.6997,132500.0
2011-11-30 09:40:00,28.71,28.81,28.7,28.75,100500.0,18.6932,18.7583,18.6866,18.7192,100500.0
2011-11-30 09:50:00,28.75,28.8,28.72,28.79,76900.0,18.7192,18.7518,18.6997,18.7452,76900.0
2011-11-30 10:00:00,28.79,28.86,28.76,28.76,85700.0,18.7452,18.7908,18.7257,18.7257,85700.0
2011-11-30 10:10:00,28.77,28.83,28.76,28.81,107000.0,18.7322,18.7713,18.7257,18.7583,107000.0
2011-11-30 10:20:00,28.81,28.86,28.8,28.83,82200.0,18.7583,18.7908,18.7518,18.7713,82200.0
2011-11-30 10:30:00,28.82,28.89,28.81,28.89,112400.0,18.7648,18.8104,18.7583,18.8104,112400.0
2011-11-30 10:40:00,28.89,28.98,28.89,28.96,76000.0,18.8104,18.869,18.8104,18.8559,76000.0
2011-11-30 10:50:00,28.96,29.04,28.94,29.0,127700.0,18.8559,18.908,18.8429,18.882,127700.0
2011-11-30 11:00:00,29.0,29.02,28.97,28.99,65100.0,18.882,18.895,18.8624,18.8755,65100.0
2011-11-30 11:10:00,28.98,29.03,28.98,29.0,56200.0,18.869,18.9015,18.869,18.882,56200.0
2011-11-30 11:20:00,29.0,29.02,28.97,28.99,33900.0,18.882,18.895,18.8624,18.8755,33900.0
2011-11-30 11:30:00,28.99,29.04,28.98,28.99,53500.0,18.8755,18.908,18.869,18.8755,53500.0
2011-11-30 11:40:00,28.99,29.0,28.99,29.0,20900.0,18.8755,18.882,18.8755,18.882,20900.0
2011-11-30 11:50:00,28.99,29.0,28.96,28.99,33400.0,18.8755,18.882,18.8559,18.8755,33400.0
2011-11-30 12:00:00,28.98,29.0,28.98,29.0,29800.0,18.869,18.882,18.869,18.882,29800.0
2011-11-30 12:10:00,28.99,29.01,28.99,29.0,25500.0,18.8755,18.8885,18.8755,18.882,25500.0
2011-11-30 12:20:00,29.0,29.04,28.98,29.0,53200.0,18.882,18.908,18.869,18.882,53200.0
2011-11-30 12:30:00,29.0,29.02,28.99,29.0,17100.0,18.882,18.895,18.8755,18.882,17100.0
2011-11-30 12:40:00,28.99,29.0,28.96,28.99,29600.0,18.8755,18.882,18.8559,18.8755,29600.0
2011-11-30 12:50:00,28.98,29.0,28.98,28.99,27600.0,18.869,18.882,18.869,18.8755,27600.0
2011-11-30 13:00:00,28.99,29.01,28.98,28.99,41300.0,18.8755,18.8885,18.869,18.8755,41300.0
2011-11-30 13:10:00,29.0,29.0,28.93,28.94,21400.0,18.882,18.882,18.8364,18.8429,21400.0
2011-11-30 13:20:00,28.94,28.94,28.9,28.9,21200.0,18.8429,18.8429,18.8169,18.8169,21200.0
2011-11-30 13:30:00,28.9,28.96,28.9,28.96,43600.0,18.8169,18.8559,18.8169,18.8559,43600.0
2011-11-30 13:40:00,28.95,28.96,28.93,28.95,31300.0,18.8494,18.8559,18.8364,18.8494,31300.0
2011-11-30 13:50:00,28.95,28.95,28.92,28.93,32400.0,18.8494,18.8494,18.8299,18.8364,32400.0
2011-11-30 14:00:00,28.93,28.98,28.92,28.93,36400.0,18.8364,18.869,18.8299,18.8364,36400.0
2011-11-30 14:10:00,28.93,28.97,28.92,28.96,30900.0,18.8364,18.8624,18.8299,18.8559,30900.0
2011-11-30 14:20:00,28.96,29.0,28.95,28.99,40900.0,18.8559,18.882,18.8494,18.8755,40900.0
2011-11-30 14:30:00,28.99,29.01,28.97,28.97,36300.0,18.8755,18.8885,18.8624,18.8624,36300.0
2011-11-30 14:40:00,28.97,28.97,28.86,28.86,64400.0,18.8624,18.8624,18.7908,18.7908,64400.0
2011-11-30 14:50:00,28.86,28.89,28.85,28.86,70400.0,18.7908,18.8104,18.7843,18.7908,70400.0
2011-11-30 15:00:00,28.86,28.91,28.84,28.91,50600.0,18.7908,18.8234,18.7778,18.8234,50600.0
2011-11-30 15:10:00,28.92,28.98,28.92,28.94,52800.0,18.8299,18.869,18.8299,18.8429,52800.0
2011-11-30 15:20:00,28.94,28.96,28.88,28.91,125900.0,18.8429,18.8559,18.8038,18.8234,125900.0
2011-11-30 15:30:00,28.91,28.96,28.9,28.92,155000.0,18.8234,18.8559,18.8169,18.8299,155000.0
2011-11-30 15:40:00,28.92,29.04,28.91,29.04,232900.0,18.8299,18.908,18.8234,18.908,232900.0
2011-11-30 15:50:00,29.05,29.24,29.04,29.11,1171600.0,18.9145,19.0382,18.908,18.9536,1171600.0
2011-12-01 09:30:00,29.18,29.24,29.0,29.04,77600.0,18.9992,19.0382,18.882,18.908,77600.0
2011-12-01 09:40:00,29.04,29.11,29.03,29.05,86700.0,18.908,18.9536,18.9015,18.9145,86700.0
2011-12-01 09:50:00,29.05,29.13,29.04,29.11,124400.0,18.9145,18.9666,18.908,18.9536,124400.0
2011-12-01 10:00:00,29.11,29.22,29.09,29.19,77300.0,18.9536,19.0252,18.9406,19.0057,77300.0
2011-12-01 10:10:00,29.19,29.19,29.1,29.12,43400.0,19.0057,19.0057,18.9471,18.9601,43400.0
2011-12-01 10:20:00,29.12,29.2,29.1,29.19,27300.0,18.9601,19.0122,18.9471,19.0057,27300.0
2011-12-01 10:30:00,29.19,29.19,29.12,29.15,91500.0,19.0057,19.0057,18.9601,18.9796,91500.0
2011-12-01 10:40:00,29.15,29.23,29.12,29.19,65300.0,18.9796,19.0317,18.9601,19.0057,65300.0
2011-12-01 10:50:00,29.19,29.2,29.15,29.16,22300.0,19.0057,19.0122,18.9796,18.9862,22300.0
2011-12-01 11:00:00,29.16,29.26,29.16,29.21,27200.0,18.9862,19.0513,18.9862,19.0187,27200.0
2011-12-01 11:10:00,29.22,29.22,29.1,29.1,80500.0,19.0252,19.0252,18.9471,18.9471,80500.0
2011-12-01 11:20:00,29.1,29.13,29.09,29.1,47200.0,18.9471,18.9666,18.9406,18.9471,47200.0
2011-12-01 11:30:00,29.08,29.13,29.05,29.12,60100.0,18.9341,18.9666,18.9145,18.9601,60100.0
2011-12-01 11:40:00,29.12,29.13,29.09,29.11,52900.0,18.9601,18.9666,18.9406,18.9536,52900.0
2011-12-01 11:50:00,29.11,29.19,29.11,29.17,51700.0,18.9536,19.0057,18.9536,18.9927,51700.0
2011-12-01 12:00:00,29.17,29.17,29.11,29.11,28400.0,18.9927,18.9927,18.9536,18.9536,28400.0
2011-12-01 12:10:00,29.11,29.13,29.1,29.12,22300.0,18.9536,18.9666,18.9471,18.9601,22300.0
2011-12-01 12:20:00,29.12,29.18,29.1,29.17,44100.0,18.9601,18.9992,18.9471,18.9927,44100.0
2011-12-01 12:30:00,29.16,29.18,29.14,29.16,44200.0,18.9862,18.9992,18.9731,18.9862,44200.0
2011-12-01 12:40:00,29.16,29.16,29.09,29.1,23600.0,18.9862,18.9862,18.9406,18.9471,23600.0
2011-12-01 12:50:00,29.1,29.13,29.05,29.05,46200.0,18.9471,18.9666,18.9145,18.9145,46200.0
2011-12-01 13:00:00,29.06,29.11,29.05,29.09,29400.0,18.921,18.9536,18.9145,18.9406,29400.0
2011-12-01 13:10:00,29.1,29.17,29.09,29.17,22200.0,18.9471,18.9927,18.9406,18.9927,22200.0
2011-12-01 13:20:00,29.18,29.19,29.17,29.19,19900.0,18.9992,19.0057,18.9927,19.0057,19900.0
2011-12-01 13:30:00,29.18,29.21,29.17,29.18,26900.0,18.9992,19.0187,18.9927,18.9992,26900.0
2011-12-01 13:40:00,29.18,29.23,29.18,29.22,21600.0,18.9992,19.0317,18.9992,19.0252,21600.0
2011-12-01 13:50:00,29.22,29.26,29.2,29.26,26100.0,19.0252,19.0513,19.0122,19.0513,26100.0
2011-12-01 14:00:00,29.26,29.26,29.19,29.2,16900.0,19.0513,19.0513,19.0057,19.0122,16900.0
2011-12-01 14:10:00,29.2,29.22,29.17,29.2,69600.0,19.0122,19.0252,18.9927,19.0122,69600.0
2011-12-01 14:20:00,29.19,29.23,29.19,29.22,15200.0,19.0057,19.0317,19.0057,19.0252,15200.0
2011-12-01 14:30:00,29.21,29.23,29.19,29.23,26900.0,19.0187,19.0317,19.0057,19.0317,26900.0
2011-12-01 14:40:00,29.23,29.3,29.21,29.28,61500.0,19.0317,19.0773,19.0187,19.0643,61500.0
2011-12-01 14:50:00,29.29,29.3,29.26,29.27,34100.0,19.0708,19.0773,19.0513,19.0578,34100.0
2011-12-01 15:00:00,29.27,29.28,29.21,29.21,39100.0,19.0578,19.0643,19.0187,19.0187,39100.0
2011-12-01 15:10:00,29.21,29.24,29.2,29.2,39300.0,19.0187,19.0382,19.0122,19.0122,39300.0
2011-12-01 15:20:00,29.21,29.28,29.19,29.28,41100.0,19.0187,19.0643,19.0057,19.0643,41100.0
2011-12-01 15:30:00,29.27,29.29,29.24,29.24,59600.0,19.0578,19.0708,19.0382,19.0382,59600.0
2011-12-01 15:40:00,29.25,29.25,29.19,29.21,61700.0,19.0447,19.0447,19.0057,19.0187,61700.0
2011-12-01 15:50:00,29.21,29.22,29.16,29.18,157500.0,19.0187,19.0252,18.9862,18.9992,157500.0
2011-12-02 09:30:00,29.47,29.6,29.35,29.37,66700.0,19.188,19.2726,19.1099,19.1229,66700.0
2011-12-02 09:40:00,29.38,29.4,29.31,29.35,61700.0,19.1294,19.1424,19.0838,19.1099,61700.0
2011-12-02 09:50:00,29.34,29.36,29.27,29.36,31400.0,19.1033,19.1164,19.0578,19.1164,31400.0
2011-12-02 10:00:00,29.36,29.43,29.33,29.33,51700.0,19.1164,19.1619,19.0968,19.0968,51700.0
2011-12-02 10:10:00,29.34,29.41,29.33,29.37,72400.0,19.1033,19.1489,19.0968,19.1229,72400.0
2011-12-02 10:20:00,29.37,29.41,29.35,29.36,76000.0,19.1229,19.1489,19.1099,19.1164,76000.0
2011-12-02 10:30:00,29.36,29.38,29.33,29.37,51900.0,19.1164,19.1294,19.0968,19.1229,51900.0
2011-12-02 10:40:00,29.37,29.37,29.3,29.3,46100.0,19.1229,19.1229,19.0773,19.0773,46100.0
2011-12-02 10:50:00,29.31,29.35,29.28,29.29,61200.0,19.0838,19.1099,19.0643,19.0708,61200.0
2011-12-02 11:00:00,29.28,29.33,29.18,29.21,115400.0,19.0643,19.0968,18.9992,19.0187,115400.0
2011-12-02 11:10:00,29.2,29.22,29.17,29.21,31700.0,19.0122,19.0252,18.9927,19.0187,31700.0
2011-12-02 11:20:00,29.2,29.22,29.19,29.22,27700.0,19.0122,19.0252,19.0057,19.0252,27700.0
2011-12-02 11:30:00,29.22,29.23,29.13,29.15,54000.0,19.0252,19.0317,18.9666,18.9796,54000.0
2011-12-02 11:40:00,29.16,29.17,29.06,29.06,45100.0,18.9862,18.9927,18.921,18.921,45100.0
2011-12-02 11:50:00,29.06,29.11,29.06,29.11,29900.0,18.921,18.9536,18.921,18.9536,29900.0
2011-12-02 12:00:00,29.11,29.11,29.07,29.08,76200.0,18.9536,18.9536,18.9276,18.9341,76200.0
2011-12-02 12:10:00,29.08,29.1,29.03,29.07,90000.0,18.9341,18.9471,18.9015,18.9276,90000.0
2011-12-02 12:20:00,29.08,29.13,29.06,29.1,37300.0,18.9341,18.9666,18.921,18.9471,37300.0
2011-12-02 12:30:00,29.11,29.11,29.07,29.1,39300.0,18.9536,18.9536,18.9276,18.9471,39300.0
2011-12-02 12:40:00,29.11,29.13,29.07,29.13,25200.0,18.9536,18.9666,18.9276,18.9666,25200.0
2011-12-02 12:50:00,29.13,29.16,29.13,29.13,23000.0,18.9666,18.9862,18.9666,18.9666,23000.0
2011-12-02 13:00:00,29.13,29.14,29.08,29.09,37500.0,18.9666,18.9731,18.9341,18.9406,37500.0
2011-12-02 13:10:00,29.1,29.11,29.06,29.1,27600.0,18.9471,18.9536,18.921,18.9471,27600.0
2011-12-02 13:20:00,29.11,29.13,29.11,29.11,19600.0,18.9536,18.9666,18.9536,18.9536,19600.0
2011-12-02 13:30:00,29.11,29.11,29.08,29.08,27200.0,18.9536,18.9536,18.9341,18.9341,27200.0
2011-12-02 13:40:00,29.08,29.13,29.07,29.12,30900.0,18.9341,18.9666,18.9276,18.9601,30900.0
2011-12-02 13:50:00,29.12,29.13,29.08,29.09,16300.0,18.9601,18.9666,18.9341,18.9406,16300.0
2011-12-02 14:00:00,29.1,29.1,29.02,29.07,45500.0,18.9471,18.9471,18.895,18.9276,45500.0
2011-12-02 14:10:00,29.07,29.08,29.04,29.06,34000.0,18.9276,18.9341,18.908,18.921,34000.0
2011-12-02 14:20:00,29.06,29.09,29.05,29.08,17200.0,18.921,18.9406,18.9145,18.9341,17200.0
2011-12-02 14:30:00,29.08,29.09,29.04,29.05,40300.0,18.9341,18.9406,18.908,18.9145,40300.0
2011-12-02 14:40:00,29.06,29.1,29.05,29.1,22200.0,18.921,18.9471,18.9145,18.9471,22200.0
2011-12-02 14:50:00,29.1,29.1,29.05,29.05,34800.0,18.9471,18.9471,18.9145,18.9145,34800.0
2011-12-02 15:00:00,29.05,29.1,29.04,29.08,38400.0,18.9145,18.9471,18.908,18.9341,38400.0
2011-12-02 15:10:00,29.08,29.14,29.07,29.1,45000.0,18.9341,18.9731,18.9276,18.9471,45000.0
2011-12-02 15:20:00,29.1,29.13,29.09,29.13,58800.0,18.9471,18.9666,18.9406,18.9666,58800.0
2011-12-02 15:30:00,29.12,29.16,29.09,29.15,62800.0,18.9601,18.9862,18.9406,18.9796,62800.0
2011-12-02 15:40:00,29.14,29.15,29.05,29.07,81900.0,18.9731,18.9796,18.9145,18.9276,81900.0
2011-12-02 15:50:00,29.08,29.25,29.07,29.22,668800.0,18.9341,19.0447,18.9276,19.0252,668800.0
2011-12-05 09:30:00,29.74,29.74,29.46,29.57,121800.0,19.3638,19.3638,19.1815,19.2531,121800.0
2011-12-05 09:40:00,29.57,29.65,29.56,29.6,96300.0,19.2531,19.3052,19.2466,19.2726,96300.0
2011-12-05 09:50:00,29.6,29.65,29.59,29.63,59900.0,19.2726,19.3052,19.2661,19.2922,59900.0
2011-12-05 10:00:00,29.64,29.67,29.57,29.64,58600.0,19.2987,19.3182,19.2531,19.2987,58600.0
2011-12-05 10:10:00,29.65,29.72,29.65,29.71,40000.0,19.3052,19.3508,19.3052,19.3443,40000.0
2011-12-05 10:20:00,29.7,29.8,29.69,29.79,67300.0,19.3377,19.4029,19.3312,19.3963,67300.0
2011-12-05 10:30:00,29.8,29.89,29.79,29.87,84500.0,19.4029,19.4615,19.3963,19.4484,84500.0
2011-12-05 10:40:00,29.86,29.88,29.85,29.87,35100.0,19.4419,19.4549,19.4354,19.4484,35100.0
2011-12-05 10:50:00,29.88,29.89,29.84,29.85,38200.0,19.4549,19.4615,19.4289,19.4354,38200.0
2011-12-05 11:00:00,29.84,29.84,29.8,29.82,38000.0,19.4289,19.4289,19.4029,19.4159,38000.0
2011-12-05 11:10:00,29.82,29.83,29.79,29.81,36400.0,19.4159,19.4224,19.3963,19.4094,36400.0
2011-12-05 11:20:00,29.81,29.81,29.78,29.81,71500.0,19.4094,19.4094,19.3898,19.4094,71500.0
2011-12-05 11:30:00,29.81,29.81,29.75,29.81,48700.0,19.4094,19.4094,19.3703,19.4094,48700.0
2011-12-05 11:40:00,29.81,29.82,29.8,29.81,25400.0,19.4094,19.4159,19.4029,19.4094,25400.0
2011-12-05 11:50:00,29.82,29.85,29.81,29.85,28700.0,19.4159,19.4354,19.4094,19.4354,28700.0
2011-12-05 12:00:00,29.84,29.87,29.82,29.87,24300.0,19.4289,19.4484,19.4159,19.4484,24300.0
2011-12-05 12:10:00,29.86,29.88,29.86,29.88,13200.0,19.4419,19.4549,19.4419,19.4549,13200.0
2011-12-05 12:20:00,29.88,29.89,29.86,29.86,25800.0,19.4549,19.4615,19.4419,19.4419,25800.0
2011-12-05 12:30:00,29.85,29.89,29.85,29.88,26100.0,19.4354,19.4615,19.4354,19.4549,26100.0
2011-12-05 12:40:00,29.87,29.93,29.87,29.92,28300.0,19.4484,19.4875,19.4484,19.481,28300.0
2011-12-05 12:50:00,29.92,29.95,29.91,29.92,78200.0,19.481,19.5005,19.4745,19.481,78200.0
2011-12-05 13:00:00,29.92,29.95,29.91,29.94,34700.0,19.481,19.5005,19.4745,19.494,34700.0
2011-12-05 13:10:00,29.94,29.95,29.93,29.94,16300.0,19.494,19.5005,19.4875,19.494,16300.0
2011-12-05 13:20:00,29.94,29.94,29.9,29.92,26800.0,19.494,19.494,19.468,19.481,26800.0
2011-12-05 13:30:00,29.91,29.93,29.87,29.91,41500.0,19.4745,19.4875,19.4484,19.4745,41500.0
2011-12-05 13:40:00,29.91,29.91,29.75,29.75,66000.0,19.4745,19.4745,19.3703,19.3703,66000.0
2011-12-05 13:50:00,29.75,29.79,29.71,29.73,80700.0,19.3703,19.3963,19.3443,19.3573,80700.0
2011-12-05 14:00:00,29.72,29.72,29.64,29.68,69100.0,19.3508,19.3508,19.2987,19.3247,69100.0
2011-12-05 14:10:00,29.68,29.74,29.67,29.73,55200.0,19.3247,19.3638,19.3182,19.3573,55200.0
2011-12-05 14:20:00,29.73,29.74,29.67,29.71,30500.0,19.3573,19.3638,19.3182,19.3443,30500.0
2011-12-05 14:30:00,29.71,29.72,29.68,29.71,27300.0,19.3443,19.3508,19.3247,19.3443,27300.0
2011-12-05 14:40:00,29.7,29.7,29.66,29.69,23100.0,19.3377,19.3377,19.3117,19.3312,23100.0
2011-12-05 14:50:00,29.7,29.73,29.67,29.71,28500.0,19.3377,19.3573,19.3182,19.3443,28500.0
2011-12-05 15:00:00,29.72,29.74,29.6,29.64,90000.0,19.3508,19.3638,19.2726,19.2987,90000.0
2011-12-05 15:10:00,29.64,29.65,29.55,29.56,57800.0,19.2987,19.3052,19.2401,19.2466,57800.0
2011-12-05 15:20:00,29.57,29.6,29.54,29.56,60400.0,19.2531,19.2726,19.2336,19.2466,60400.0
2011-12-05 15:30:00,29.56,29.62,29.54,29.57,79600.0,19.2466,19.2857,19.2336,19.2531,79600.0
2011-12-05 15:40:00,29.57,29.62,29.53,29.61,108200.0,19.2531,19.2857,19.2271,19.2791,108200.0
2011-12-05 15:50:00,29.62,29.7,29.6,29.68,239900.0,19.2857,19.3377,19.2726,19.3247,239900.0
2011-12-06 09:30:00,29.7,29.79,29.65,29.66,59800.0,19.3377,19.3963,19.3052,19.3117,59800.0
2011-12-06 09:40:00,29.67,29.71,29.59,29.61,149500.0,19.3182,19.3443,19.2661,19.2791,149500.0
2011-12-06 09:50:00,29.59,29.63,29.58,29.61,38400.0,19.2661,19.2922,19.2596,19.2791,38400.0
2011-12-06 10:00:00,29.61,29.67,29.61,29.64,30800.0,19.2791,19.3182,19.2791,19.2987,30800.0
2011-12-06 10:10:00,29.65,29.66,29.58,29.65,41200.0,19.3052,19.3117,19.2596,19.3052,41200.0
2011-12-06 10:20:00,29.66,29.71,29.61,29.67,38900.0,19.3117,19.3443,19.2791,19.3182,38900.0
2011-12-06 10:30:00,29.68,29.71,29.62,29.65,49200.0,19.3247,19.3443,19.2857,19.3052,49200.0
2011-12-06 10:40:00,29.66,29.66,29.58,29.63,31700.0,19.3117,19.3117,19.2596,19.2922,31700.0
2011-12-06 10:50:00,29.62,29.64,29.53,29.55,31800.0,19.2857,19.2987,19.2271,19.2401,31800.0
2011-12-06 11:00:00,29.55,29.57,29.52,29.53,24700.0,19.2401,19.2531,19.2205,19.2271,24700.0
2011-12-06 11:10:00,29.53,29.56,29.5,29.53,27400.0,19.2271,19.2466,19.2075,19.2271,27400.0
2011-12-06 11:20:00,29.53,29.6,29.53,29.57,21500.0,19.2271,19.2726,19.2271,19.2531,21500.0
2011-12-06 11:30:00,29.56,29.58,29.5,29.5,36300.0,19.2466,19.2596,19.2075,19.2075,36300.0
2011-12-06 11:40:00,29.5,29.52,29.45,29.46,27900.0,19.2075,19.2205,19.175,19.1815,27900.0
2011-12-06 11:50:00,29.46,29.55,29.45,29.53,34700.0,19.1815,19.2401,19.175,19.2271,34700.0
2011-12-06 12:00:00,29.53,29.53,29.48,29.49,29000.0,19.2271,19.2271,19.1945,19.201,29000.0
2011-12-06 12:10:00,29.5,29.53,29.47,29.47,36800.0,19.2075,19.2271,19.188,19.188,36800.0
2011-12-06 12:20:00,29.47,29.48,29.4,29.42,39000.0,19.188,19.1945,19.1424,19.1554,39000.0
2011-12-06 12:30:00,29.41,29.45,29.39,29.45,32400.0,19.1489,19.175,19.1359,19.175,32400.0
2011-12-06 12:40:00,29.46,29.46,29.44,29.44,12300.0,19.1815,19.1815,19.1685,19.1685,12300.0
2011-12-06 12:50:00,29.44,29.48,29.44,29.48,15700.0,19.1685,19.1945,19.1685,19.1945,15700.0
2011-12-06 13:00:00,29.48,29.52,29.46,29.51,81900.0,19.1945,19.2205,19.1815,19.214,81900.0
2011-12-06 13:10:00,29.52,29.58,29.49,29.56,24000.0,19.2205,19.2596,19.201,19.2466,24000.0
2011-12-06 13:20:00,29.57,29.61,29.56,29.61,24500.0,19.2531,19.2791,19.2466,19.2791,24500.0
2011-12-06 13:30:00,29.61,29.63,29.59,29.62,18000.0,19.2791,19.2922,19.2661,19.2857,18000.0
2011-12-06 13:40:00,29.62,29.63,29.59,29.6,15200.0,19.2857,19.2922,19.2661,19.2726,15200.0
2011-12-06 13:50:00,29.59,29.61,29.58,29.58,15700.0,19.2661,19.2791,19.2596,19.2596,15700.0
2011-12-06 14:00:00,29.58,29.59,29.54,29.59,23900.0,19.2596,19.2661,19.2336,19.2661,23900.0
2011-12-06 14:10:00,29.58,29.65,29.58,29.64,24700.0,19.2596,19.3052,19.2596,19.2987,24700.0
2011-12-06 14:20:00,29.64,29.64,29.6,29.63,30200.0,19.2987,19.2987,19.2726,19.2922,30200.0
2011-12-06 14:30:00,29.62,29.73,29.62,29.72,50200.0,19.2857,19.3573,19.2857,19.3508,50200.0
2011-12-06 14:40:00,29.73,29.78,29.73,29.75,62600.0,19.3573,19.3898,19.3573,19.3703,62600.0
2011-12-06 14:50:00,29.75,29.81,29.74,29.77,42700.0,19.3703,19.4094,19.3638,19.3833,42700.0
2011-12-06 15:00:00,29.77,29.8,29.77,29.79,45100.0,19.3833,19.4029,19.3833,19.3963,45100.0
2011-12-06 15:10:00,29.78,29.83,29.76,29.76,49500.0,19.3898,19.4224,19.3768,19.3768,49500.0
2011-12-06 15:20:00,29.76,29.78,29.69,29.7,40700.0,19.3768,19.3898,19.3312,19.3377,40700.0
2011-12-06 15:30:00,29.7,29.78,29.69,29.76,90700.0,19.3377,19.3898,19.3312,19.3768,90700.0
2011-12-06 15:40:00,29.77,29.79,29.72,29.73,106600.0,19.3833,19.3963,19.3508,19.3573,106600.0
2011-12-06 15:50:00,29.74,29.74,29.69,29.71,171000.0,19.3638,19.3638,19.3312,19.3443,171000.0
2011-12-07 09:30:00,29.54,29.6,29.38,29.4,50800.0,19.2336,19.2726,19.1294,19.1424,50800.0
2011-12-07 09:40:00,29.4,29.42,29.29,29.35,39400.0,19.1424,19.1554,19.0708,19.1099,39400.0
2011-12-07 09:50:00,29.34,29.36,29.29,29.35,42900.0,19.1033,19.1164,19.0708,19.1099,42900.0
2011-12-07 10:00:00,29.35,29.35,29.27,29.28,34000.0,19.1099,19.1099,19.0578,19.0643,34000.0
2011-12-07 10:10:00,29.28,29.35,29.27,29.27,33000.0,19.0643,19.1099,19.0578,19.0578,33000.0
2011-12-07 10:20:00,29.27,29.29,29.22,29.28,75500.0,19.0578,19.0708,19.0252,19.0643,75500.0
2011-12-07 10:30:00,29.28,29.28,29.23,29.26,75500.0,19.0643,19.0643,19.0317,19.0513,75500.0
2011-12-07 10:40:00,29.25,29.32,29.25,29.31,24000.0,19.0447,19.0903,19.0447,19.0838,24000.0
2011-12-07 10:50:00,29.3,29.35,29.28,29.33,52600.0,19.0773,19.1099,19.0643,19.0968,52600.0
2011-12-07 11:00:00,29.34,29.41,29.33,29.4,33700.0,19.1033,19.1489,19.0968,19.1424,33700.0
2011-12-07 11:10:00,29.39,29.4,29.32,29.34,70200.0,19.1359,19.1424,19.0903,19.1033,70200.0
2011-12-07 11:20:00,29.34,29.4,29.32,29.38,63900.0,19.1033,19.1424,19.0903,19.1294,63900.0
2011-12-07 11:30:00,29.39,29.44,29.38,29.42,51400.0,19.1359,19.1685,19.1294,19.1554,51400.0
2011-12-07 11:40:00,29.43,29.43,29.39,29.4,23900.0,19.1619,19.1619,19.1359,19.1424,23900.0
2011-12-07 11:50:00,29.4,29.44,29.4,29.43,36300.0,19.1424,19.1685,19.1424,19.1619,36300.0
2011-12-07 12:00:00,29.44,29.48,29.4,29.4,50400.0,19.1685,19.1945,19.1424,19.1424,50400.0
2011-12-07 12:10:00,29.41,29.43,29.39,29.41,69800.0,19.1489,19.1619,19.1359,19.1489,69800.0
2011-12-07 12:20:00,29.41,29.44,29.4,29.44,62400.0,19.1489,19.1685,19.1424,19.1685,62400.0
2011-12-07 12:30:00,29.44,29.44,29.43,29.44,47800.0,19.1685,19.1685,19.1619,19.1685,47800.0
2011-12-07 12:40:00,29.44,29.5,29.44,29.49,42000.0,19.1685,19.2075,19.1685,19.201,42000.0
2011-12-07 12:50:00,29.49,29.55,29.49,29.55,31300.0,19.201,19.2401,19.201,19.2401,31300.0
2011-12-07 13:00:00,29.54,29.56,29.52,29.52,22900.0,19.2336,19.2466,19.2205,19.2205,22900.0
2011-12-07 13:10:00,29.52,29.52,29.49,29.52,34700.0,19.2205,19.2205,19.201,19.2205,34700.0
2011-12-07 13:20:00,29.52,29.53,29.49,29.52,27400.0,19.2205,19.2271,19.201,19.2205,27400.0
2011-12-07 13:30:00,29.52,29.55,29.51,29.54,23000.0,19.2205,19.2401,19.214,19.2336,23000.0
2011-12-07 13:40:00,29.53,29.54,29.46,29.48,24400.0,19.2271,19.2336,19.1815,19.1945,24400.0
2011-12-07 13:50:00,29.48,29.48,29.46,29.47,15400.0,19.1945,19.1945,19.1815,19.188,15400.0
2011-12-07 14:00:00,29.48,29.51,29.44,29.45,34400.0,19.1945,19.214,19.1685,19.175,34400.0
2011-12-07 14:10:00,29.45,29.46,29.4,29.42,73300.0,19.175,19.1815,19.1424,19.1554,73300.0
2011-12-07 14:20:00,29.41,29.5,29.41,29.5,30100.0,19.1489,19.2075,19.1489,19.2075,30100.0
2011-12-07 14:30:00,29.5,29.51,29.45,29.49,38400.0,19.2075,19.214,19.175,19.201,38400.0
2011-12-07 14:40:00,29.49,29.51,29.4,29.42,56100.0,19.201,19.214,19.1424,19.1554,56100.0
2011-12-07 14:50:00,29.42,29.46,29.42,29.44,27400.0,19.1554,19.1815,19.1554,19.1685,27400.0
2011-12-07 15:00:00,29.45,29.49,29.45,29.46,24500.0,19.175,19.201,19.175,19.1815,24500.0
2011-12-07 15:10:00,29.46,29.55,29.44,29.54,59000.0,19.1815,19.2401,19.1685,19.2336,59000.0
2011-12-07 15:20:00,29.54,29.59,29.53,29.59,57300.0,19.2336,19.2661,19.2271,19.2661,57300.0
2011-12-07 15:30:00,29.59,29.69,29.57,29.68,58300.0,19.2661,19.3312,19.2531,19.3247,58300.0
2011-12-07 15:40:00,29.68,29.77,29.66,29.71,118600.0,19.3247,19.3833,19.3117,19.3443,118600.0
2011-12-07 15:50:00,29.71,29.73,29.62,29.63,231000.0,19.3443,19.3573,19.2857,19.2922,231000.0
2011-12-08 09:30:00,29.47,29.52,29.4,29.49,45200.0,19.188,19.2205,19.1424,19.201,45200.0
2011-12-08 09:40:00,29.48,29.53,29.38,29.53,48600.0,19.1945,19.2271,19.1294,19.2271,48600.0
2011-12-08 09:50:00,29.53,29.59,29.5,29.5,58200.0,19.2271,19.2661,19.2075,19.2075,58200.0
2011-12-08 10:00:00,29.5,29.59,29.47,29.5,57300.0,19.2075,19.2661,19.188,19.2075,57300.0
2011-12-08 10:10:00,29.49,29.56,29.43,29.43,42500.0,19.201,19.2466,19.1619,19.1619,42500.0
2011-12-08 10:20:00,29.44,29.52,29.43,29.5,52100.0,19.1685,19.2205,19.1619,19.2075,52100.0
2011-12-08 10:30:00,29.51,29.63,29.51,29.63,46400.0,19.214,19.2922,19.214,19.2922,46400.0
2011-12-08 10:40:00,29.63,29.69,29.6,29.66,59800.0,19.2922,19.3312,19.2726,19.3117,59800.0
2011-12-08 10:50:00,29.67,29.7,29.62,29.62,90700.0,19.3182,19.3377,19.2857,19.2857,90700.0
2011-12-08 11:00:00,29.63,29.63,29.53,29.54,62500.0,19.2922,19.2922,19.2271,19.2336,62500.0
2011-12-08 11:10:00,29.53,29.57,29.51,29.55,51800.0,19.2271,19.2531,19.214,19.2401,51800.0
2011-12-08 11:20:00,29.56,29.63,29.55,29.56,33800.0,19.2466,19.2922,19.2401,19.2466,33800.0
2011-12-08 11:30:00,29.57,29.61,29.55,29.58,37300.0,19.2531,19.2791,19.2401,19.2596,37300.0
2011-12-08 11:40:00,29.58,29.64,29.56,29.62,22700.0,19.2596,19.2987,19.2466,19.2857,22700.0
2011-12-08 11:50:00,29.62,29.66,29.61,29.64,29600.0,19.2857,19.3117,19.2791,19.2987,29600.0
2011-12-08 12:00:00,29.65,29.65,29.57,29.61,51600.0,19.3052,19.3052,19.2531,19.2791,51600.0
2011-12-08 12:10:00,29.62,29.65,29.61,29.64,29100.0,19.2857,19.3052,19.2791,19.2987,29100.0
2011-12-08 12:20:00,29.65,29.65,29.58,29.61,64800.0,19.3052,19.3052,19.2596,19.2791,64800.0
2011-12-08 12:30:00,29.62,29.64,29.6,29.61,60200.0,19.2857,19.2987,19.2726,19.2791,60200.0
2011-12-08 12:40:00,29.62,29.65,29.61,29.65,21700.0,19.2857,19.3052,19.2791,19.3052,21700.0
2011-12-08 12:50:00,29.65,29.68,29.65,29.68,21000.0,19.3052,19.3247,19.3052,19.3247,21000.0
2011-12-08 13:00:00,29.67,29.67,29.57,29.59,87200.0,19.3182,19.3182,19.2531,19.2661,87200.0
2011-12-08 13:10:00,29.59,29.59,29.52,29.56,26800.0,19.2661,19.2661,19.2205,19.2466,26800.0
2011-12-08 13:20:00,29.57,29.59,29.54,29.57,21000.0,19.2531,19.2661,19.2336,19.2531,21000.0
2011-12-08 13:30:00,29.56,29.6,29.52,29.6,40300.0,19.2466,19.2726,19.2205,19.2726,40300.0
2011-12-08 13:40:00,29.6,29.67,29.6,29.61,36400.0,19.2726,19.3182,19.2726,19.2791,36400.0
2011-12-08 13:50:00,29.62,29.67,29.6,29.67,23600.0,19.2857,19.3182,19.2726,19.3182,23600.0
2011-12-08 14:00:00,29.67,29.67,29.56,29.61,50800.0,19.3182,19.3182,19.2466,19.2791,50800.0
2011-12-08 14:10:00,29.61,29.64,29.6,29.63,32300.0,19.2791,19.2987,19.2726,19.2922,32300.0
2011-12-08 14:20:00,29.63,29.63,29.58,29.6,39500.0,19.2922,19.2922,19.2596,19.2726,39500.0
2011-12-08 14:30:00,29.59,29.6,29.57,29.59,57100.0,19.2661,19.2726,19.2531,19.2661,57100.0
2011-12-08 14:40:00,29.59,29.61,29.51,29.61,46700.0,19.2661,19.2791,19.214,19.2791,46700.0
2011-12-08 14:50:00,29.6,29.62,29.54,29.56,34900.0,19.2726,19.2857,19.2336,19.2466,34900.0
2011-12-08 15:00:00,29.56,29.58,29.52,29.53,45300.0,19.2466,19.2596,19.2205,19.2271,45300.0
2011-12-08 15:10:00,29.52,29.65,29.52,29.65,78000.0,19.2205,19.3052,19.2205,19.3052,78000.0
2011-12-08 15:20:00,29.65,29.67,29.6,29.65,45100.0,19.3052,19.3182,19.2726,19.3052,45100.0
2011-12-08 15:30:00,29.65,29.73,29.61,29.61,98800.0,19.3052,19.3573,19.2791,19.2791,98800.0
2011-12-08 15:40:00,29.62,29.63,29.43,29.47,141700.0,19.2857,19.2922,19.1619,19.188,141700.0
2011-12-08 15:50:00,29.47,29.49,29.34,29.41,277300.0,19.188,19.201,19.1033,19.1489,277300.0
2011-12-09 09:30:00,29.66,29.79,29.54,29.73,61300.0,19.3117,19.3963,19.2336,19.3573,61300.0
2011-12-09 09:40:00,29.73,29.8,29.6,29.79,35900.0,19.3573,19.4029,19.2726,19.3963,35900.0
2011-12-09 09:50:00,29.8,29.88,29.77,29.8,40000.0,19.4029,19.4549,19.3833,19.4029,40000.0
2011-12-09 10:00:00,29.81,29.9,29.78,29.9,59500.0,19.4094,19.468,19.3898,19.468,59500.0
2011-12-09 10:10:00,29.91,29.93,29.84,29.86,49100.0,19.4745,19.4875,19.4289,19.4419,49100.0
2011-12-09 10:20:00,29.86,29.9,29.83,29.89,35800.0,19.4419,19.468,19.4224,19.4615,35800.0
2011-12-09 10:30:00,29.9,29.94,29.87,29.88,48100.0,19.468,19.494,19.4484,19.4549,48100.0
2011-12-09 10:40:00,29.88,29.94,29.87,29.93,66000.0,19.4549,19.494,19.4484,19.4875,66000.0
2011-12-09 10:50:00,29.93,29.99,29.9,29.98,83800.0,19.4875,19.5266,19.468,19.5201,83800.0
2011-12-09 11:00:00,29.98,30.08,29.98,30.07,77800.0,19.5201,19.5852,19.5201,19.5787,77800.0
2011-12-09 11:10:00,30.07,30.11,30.07,30.11,76100.0,19.5787,19.6047,19.5787,19.6047,76100.0
2011-12-09 11:20:00,30.11,30.16,30.11,30.16,66700.0,19.6047,19.6373,19.6047,19.6373,66700.0
2011-12-09 11:30:00,30.15,30.17,30.14,30.15,32900.0,19.6307,19.6438,19.6242,19.6307,32900.0
2011-12-09 11:40:00,30.16,30.23,30.13,30.15,71800.0,19.6373,19.6828,19.6177,19.6307,71800.0
2011-12-09 11:50:00,30.13,30.15,30.12,30.13,35800.0,19.6177,19.6307,19.6112,19.6177,35800.0
2011-12-09 12:00:00,30.13,30.13,30.06,30.08,37300.0,19.6177,19.6177,19.5721,19.5852,37300.0
2011-12-09 12:10:00,30.08,30.14,30.07,30.13,27700.0,19.5852,19.6242,19.5787,19.6177,27700.0
2011-12-09 12:20:00,30.14,30.15,30.1,30.1,23000.0,19.6242,19.6307,19.5982,19.5982,23000.0
2011-12-09 12:30:00,30.1,30.11,30.07,30.09,33300.0,19.5982,19.6047,19.5787,19.5917,33300.0
2011-12-09 12:40:00,30.09,30.14,30.07,30.11,37400.0,19.5917,19.6242,19.5787,19.6047,37400.0
2011-12-09 12:50:00,30.11,30.11,30.08,30.08,24700.0,19.6047,19.6047,19.5852,19.5852,24700.0
2011-12-09 13:00:00,30.08,30.09,30.02,30.02,15600.0,19.5852,19.5917,19.5461,19.5461,15600.0
2011-12-09 13:10:00,30.02,30.03,30.01,30.03,20600.0,19.5461,19.5526,19.5396,19.5526,20600.0
2011-12-09 13:20:00,30.03,30.11,30.03,30.09,41700.0,19.5526,19.6047,19.5526,19.5917,41700.0
2011-12-09 13:30:00,30.09,30.12,30.07,30.07,33500.0,19.5917,19.6112,19.5787,19.5787,33500.0
2011-12-09 13:40:00,30.07,30.1,30.07,30.08,25700.0,19.5787,19.5982,19.5787,19.5852,25700.0
2011-12-09 13:50:00,30.08,30.09,30.07,30.08,23000.0,19.5852,19.5917,19.5787,19.5852,23000.0
2011-12-09 14:00:00,30.08,30.11,30.07,30.09,33800.0,19.5852,19.6047,19.5787,19.5917,33800.0
2011-12-09 14:10:00,30.09,30.1,30.07,30.07,23500.0,19.5917,19.5982,19.5787,19.5787,23500.0
2011-12-09 14:20:00,30.07,30.13,30.04,30.11,39400.0,19.5787,19.6177,19.5591,19.6047,39400.0
2011-12-09 14:30:00,30.11,30.15,30.11,30.13,47000.0,19.6047,19.6307,19.6047,19.6177,47000.0
2011-12-09 14:40:00,30.14,30.2,30.14,30.18,48200.0,19.6242,19.6633,19.6242,19.6503,48200.0
2011-12-09 14:50:00,30.18,30.19,30.12,30.14,37900.0,19.6503,19.6568,19.6112,19.6242,37900.0
2011-12-09 15:00:00,30.13,30.14,30.07,30.09,51000.0,19.6177,19.6242,19.5787,19.5917,51000.0
2011-12-09 15:10:00,30.1,30.1,30.07,30.09,87100.0,19.5982,19.5982,19.5787,19.5917,87100.0
2011-12-09 15:20:00,30.08,30.15,30.08,30.14,48900.0,19.5852,19.6307,19.5852,19.6242,48900.0
2011-12-09 15:30:00,30.15,30.15,30.1,30.11,62300.0,19.6307,19.6307,19.5982,19.6047,62300.0
2011-12-09 15:40:00,30.11,30.18,30.07,30.09,78400.0,19.6047,19.6503,19.5787,19.5917,78400.0
2011-12-09 15:50:00,30.09,30.13,30.06,30.06,232000.0,19.5917,19.6177,19.5721,19.5721,232000.0
2011-12-12 09:30:00,29.85,29.91,29.74,29.76,49700.0,19.4354,19.4745,19.3638,19.3768,49700.0
2011-12-12 09:40:00,29.77,29.83,29.76,29.8,53100.0,19.3833,19.4224,19.3768,19.4029,53100.0
2011-12-12 09:50:00,29.79,29.83,29.7,29.73,56700.0,19.3963,19.4224,19.3377,19.3573,56700.0
2011-12-12 10:00:00,29.72,29.74,29.65,29.7,36400.0,19.3508,19.3638,19.3052,19.3377,36400.0
2011-12-12 10:10:00,29.7,29.72,29.65,29.66,38500.0,19.3377,19.3508,19.3052,19.3117,38500.0
2011-12-12 10:20:00,29.65,29.68,29.62,29.67,44900.0,19.3052,19.3247,19.2857,19.3182,44900.0
2011-12-12 10:30:00,29.66,29.71,29.64,29.68,44000.0,19.3117,19.3443,19.2987,19.3247,44000.0
2011-12-12 10:40:00,29.67,29.74,29.65,29.73,25600.0,19.3182,19.3638,19.3052,19.3573,25600.0
2011-12-12 10:50:00,29.73,29.76,29.69,29.74,30200.0,19.3573,19.3768,19.3312,19.3638,30200.0
2011-12-12 11:00:00,29.74,29.79,29.73,29.78,32000.0,19.3638,19.3963,19.3573,19.3898,32000.0
2011-12-12 11:10:00,29.78,29.79,29.74,29.74,29300.0,19.3898,19.3963,19.3638,19.3638,29300.0
2011-12-12 11:20:00,29.73,29.83,29.73,29.81,43000.0,19.3573,19.4224,19.3573,19.4094,43000.0
2011-12-12 11:30:00,29.82,29.83,29.78,29.82,93700.0,19.4159,19.4224,19.3898,19.4159,93700.0
2011-12-12 11:40:00,29.82,29.82,29.71,29.71,29700.0,19.4159,19.4159,19.3443,19.3443,29700.0
2011-12-12 11:50:00,29.72,29.75,29.65,29.69,55700.0,19.3508,19.3703,19.3052,19.3312,55700.0
2011-12-12 12:00:00,29.7,29.7,29.64,29.67,33700.0,19.3377,19.3377,19.2987,19.3182,33700.0
2011-12-12 12:10:00,29.67,29.72,29.65,29.68,42200.0,19.3182,19.3508,19.3052,19.3247,42200.0
2011-12-12 12:20:00,29.68,29.7,29.66,29.68,30100.0,19.3247,19.3377,19.3117,19.3247,30100.0
2011-12-12 12:30:00,29.68,29.71,29.65,29.69,25800.0,19.3247,19.3443,19.3052,19.3312,25800.0
2011-12-12 12:40:00,29.7,29.71,29.68,29.71,22600.0,19.3377,19.3443,19.3247,19.3443,22600.0
2011-12-12 12:50:00,29.71,29.73,29.7,29.72,32700.0,19.3443,19.3573,19.3377,19.3508,32700.0
2011-12-12 13:00:00,29.71,29.74,29.69,29.72,25800.0,19.3443,19.3638,19.3312,19.3508,25800.0
2011-12-12 13:10:00,29.71,29.74,29.69,29.72,22300.0,19.3443,19.3638,19.3312,19.3508,22300.0
2011-12-12 13:20:00,29.71,29.77,29.71,29.75,18100.0,19.3443,19.3833,19.3443,19.3703,18100.0
2011-12-12 13:30:00,29.75,29.76,29.73,29.75,22300.0,19.3703,19.3768,19.3573,19.3703,22300.0
2011-12-12 13:40:00,29.74,29.77,29.74,29.75,26500.0,19.3638,19.3833,19.3638,19.3703,26500.0
2011-12-12 13:50:00,29.75,29.75,29.72,29.73,13000.0,19.3703,19.3703,19.3508,19.3573,13000.0
2011-12-12 14:00:00,29.73,29.74,29.69,29.7,41200.0,19.3573,19.3638,19.3312,19.3377,41200.0
2011-12-12 14:10:00,29.7,29.71,29.65,29.71,34400.0,19.3377,19.3443,19.3052,19.3443,34400.0
2011-12-12 14:20:00,29.71,29.75,29.67,29.67,37500.0,19.3443,19.3703,19.3182,19.3182,37500.0
2011-12-12 14:30:00,29.68,29.7,29.61,29.62,30200.0,19.3247,19.3377,19.2791,19.2857,30200.0
2011-12-12 14:40:00,29.62,29.63,29.6,29.61,24000.0,19.2857,19.2922,19.2726,19.2791,24000.0
2011-12-12 14:50:00,29.61,29.69,29.61,29.68,26300.0,19.2791,19.3312,19.2791,19.3247,26300.0
2011-12-12 15:00:00,29.68,29.69,29.61,29.62,40200.0,19.3247,19.3312,19.2791,19.2857,40200.0
2011-12-12 15:10:00,29.62,29.67,29.62,29.66,26300.0,19.2857,19.3182,19.2857,19.3117,26300.0
2011-12-12 15:20:00,29.67,29.73,29.61,29.72,57700.0,19.3182,19.3573,19.2791,19.3508,57700.0
2011-12-12 15:30:00,29.71,29.78,29.7,29.77,58000.0,19.3443,19.3898,19.3377,19.3833,58000.0
2011-12-12 15:40:00,29.78,29.83,29.74,29.77,88300.0,19.3898,19.4224,19.3638,19.3833,88300.0
2011-12-12 15:50:00,29.77,29.81,29.74,29.77,213100.0,19.3833,19.4094,19.3638,19.3833,213100.0
2011-12-13 09:30:00,29.88,30.0,29.85,29.98,106600.0,19.4549,19.5331,19.4354,19.5201,106600.0
2011-12-13 09:40:00,29.99,30.11,29.99,30.09,56300.0,19.5266,19.6047,19.5266,19.5917,56300.0
2011-12-13 09:50:00,30.09,30.13,30.01,30.03,42700.0,19.5917,19.6177,19.5396,19.5526,42700.0
2011-12-13 10:00:00,30.03,30.1,30.02,30.05,38600.0,19.5526,19.5982,19.5461,19.5656,38600.0
2011-12-13 10:10:00,30.06,30.08,30.05,30.07,31400.0,19.5721,19.5852,19.5656,19.5787,31400.0
2011-12-13 10:20:00,30.08,30.11,29.99,30.0,33800.0,19.5852,19.6047,19.5266,19.5331,33800.0
2011-12-13 10:30:00,30.0,30.05,30.0,30.01,75300.0,19.5331,19.5656,19.5331,19.5396,75300.0
2011-12-13 10:40:00,30.0,30.03,29.9,29.93,62200.0,19.5331,19.5526,19.468,19.4875,62200.0
2011-12-13 10:50:00,29.93,29.94,29.89,29.9,37300.0,19.4875,19.494,19.4615,19.468,37300.0
2011-12-13 11:00:00,29.88,29.88,29.78,29.79,45000.0,19.4549,19.4549,19.3898,19.3963,45000.0
2011-12-13 11:10:00,29.8,29.83,29.78,29.83,22900.0,19.4029,19.4224,19.3898,19.4224,22900.0
2011-12-13 11:20:00,29.82,29.85,29.8,29.84,25000.0,19.4159,19.4354,19.4029,19.4289,25000.0
2011-12-13 11:30:00,29.83,29.9,29.82,29.9,33800.0,19.4224,19.468,19.4159,19.468,33800.0
2011-12-13 11:40:00,29.89,29.89,29.83,29.88,90600.0,19.4615,19.4615,19.4224,19.4549,90600.0
2011-12-13 11:50:00,29.87,29.9,29.85,29.9,47700.0,19.4484,19.468,19.4354,19.468,47700.0
2011-12-13 12:00:00,29.9,29.92,29.88,29.9,23600.0,19.468,19.481,19.4549,19.468,23600.0
2011-12-13 12:10:00,29.9,29.92,29.86,29.86,112200.0,19.468,19.481,19.4419,19.4419,112200.0
2011-12-13 12:20:00,29.86,29.91,29.84,29.87,45500.0,19.4419,19.4745,19.4289,19.4484,45500.0
2011-12-13 12:30:00,29.88,29.9,29.8,29.8,57900.0,19.4549,19.468,19.4029,19.4029,57900.0
2011-12-13 12:40:00,29.81,29.84,29.8,29.84,28200.0,19.4094,19.4289,19.4029,19.4289,28200.0
2011-12-13 12:50:00,29.85,29.91,29.83,29.9,25600.0,19.4354,19.4745,19.4224,19.468,25600.0
2011-12-13 13:00:00,29.89,29.9,29.82,29.84,33500.0,19.4615,19.468,19.4159,19.4289,33500.0
2011-12-13 13:10:00,29.85,29.89,29.84,29.89,27400.0,19.4354,19.4615,19.4289,19.4615,27400.0
2011-12-13 13:20:00,29.88,29.88,29.83,29.86,31500.0,19.4549,19.4549,19.4224,19.4419,31500.0
2011-12-13 13:30:00,29.85,29.87,29.8,29.82,23800.0,19.4354,19.4484,19.4029,19.4159,23800.0
2011-12-13 13:40:00,29.82,29.86,29.8,29.83,24400.0,19.4159,19.4419,19.4029,19.4224,24400.0
2011-12-13 13:50:00,29.82,29.85,29.82,29.85,12100.0,19.4159,19.4354,19.4159,19.4354,12100.0
2011-12-13 14:00:00,29.85,29.95,29.85,29.92,29600.0,19.4354,19.5005,19.4354,19.481,29600.0
2011-12-13 14:10:00,29.91,29.91,29.75,29.76,67000.0,19.4745,19.4745,19.3703,19.3768,67000.0
2011-12-13 14:20:00,29.75,29.8,29.69,29.78,63200.0,19.3703,19.4029,19.3312,19.3898,63200.0
2011-12-13 14:30:00,29.78,29.78,29.6,29.6,71200.0,19.3898,19.3898,19.2726,19.2726,71200.0
2011-12-13 14:40:00,29.6,29.66,29.57,29.59,71300.0,19.2726,19.3117,19.2531,19.2661,71300.0
2011-12-13 14:50:00,29.6,29.68,29.6,29.62,49700.0,19.2726,19.3247,19.2726,19.2857,49700.0
2011-12-13 15:00:00,29.62,29.69,29.61,29.64,54900.0,19.2857,19.3312,19.2791,19.2987,54900.0
2011-12-13 15:10:00,29.64,29.67,29.54,29.55,74100.0,19.2987,19.3182,19.2336,19.2401,74100.0
2011-12-13 15:20:00,29.56,29.57,29.44,29.48,106000.0,19.2466,19.2531,19.1685,19.1945,106000.0
2011-12-13 15:30:00,29.48,29.48,29.35,29.41,84700.0,19.1945,19.1945,19.1099,19.1489,84700.0
2011-12-13 15:40:00,29.41,29.48,29.4,29.48,69200.0,19.1489,19.1945,19.1424,19.1945,69200.0
2011-12-13 15:50:00,29.48,29.52,29.41,29.49,236700.0,19.1945,19.2205,19.1489,19.201,236700.0
2011-12-14 09:30:00,29.43,29.55,29.38,29.49,54300.0,19.1619,19.2401,19.1294,19.201,54300.0
2011-12-14 09:40:00,29.5,29.62,29.39,29.43,39000.0,19.2075,19.2857,19.1359,19.1619,39000.0
2011-12-14 09:50:00,29.42,29.55,29.37,29.54,101900.0,19.1554,19.2401,19.1229,19.2336,101900.0
2011-12-14 10:00:00,29.54,29.54,29.41,29.44,84300.0,19.2336,19.2336,19.1489,19.1685,84300.0
2011-12-14 10:10:00,29.44,29.44,29.37,29.43,99000.0,19.1685,19.1685,19.1229,19.1619,99000.0
2011-12-14 10:20:00,29.43,29.44,29.31,29.41,149400.0,19.1619,19.1685,19.0838,19.1489,149400.0
2011-12-14 10:30:00,29.4,29.45,29.36,29.41,40100.0,19.1424,19.175,19.1164,19.1489,40100.0
2011-12-14 10:40:00,29.4,29.41,29.36,29.4,25100.0,19.1424,19.1489,19.1164,19.1424,25100.0
2011-12-14 10:50:00,29.41,29.41,29.32,29.32,37200.0,19.1489,19.1489,19.0903,19.0903,37200.0
2011-12-14 11:00:00,29.31,29.39,29.31,29.35,85500.0,19.0838,19.1359,19.0838,19.1099,85500.0
2011-12-14 11:10:00,29.35,29.41,29.34,29.35,46300.0,19.1099,19.1489,19.1033,19.1099,46300.0
2011-12-14 11:20:00,29.34,29.36,29.29,29.3,47200.0,19.1033,19.1164,19.0708,19.0773,47200.0
2011-12-14 11:30:00,29.3,29.31,29.25,29.27,46400.0,19.0773,19.0838,19.0447,19.0578,46400.0
2011-12-14 11:40:00,29.28,29.34,29.28,29.33,41100.0,19.0643,19.1033,19.0643,19.0968,41100.0
2011-12-14 11:50:00,29.33,29.33,29.28,29.29,29600.0,19.0968,19.0968,19.0643,19.0708,29600.0
2011-12-14 12:00:00,29.28,29.33,29.27,29.33,48000.0,19.0643,19.0968,19.0578,19.0968,48000.0
2011-12-14 12:10:00,29.33,29.35,29.31,29.35,40900.0,19.0968,19.1099,19.0838,19.1099,40900.0
2011-12-14 12:20:00,29.35,29.35,29.31,29.34,31900.0,19.1099,19.1099,19.0838,19.1033,31900.0
2011-12-14 12:30:00,29.35,29.39,29.35,29.36,24400.0,19.1099,19.1359,19.1099,19.1164,24400.0
2011-12-14 12:40:00,29.37,29.41,29.37,29.4,28700.0,19.1229,19.1489,19.1229,19.1424,28700.0
2011-12-14 12:50:00,29.4,29.4,29.35,29.4,16100.0,19.1424,19.1424,19.1099,19.1424,16100.0
2011-12-14 13:00:00,29.4,29.44,29.35,29.39,53300.0,19.1424,19.1685,19.1099,19.1359,53300.0
2011-12-14 13:10:00,29.38,29.43,29.36,29.42,29500.0,19.1294,19.1619,19.1164,19.1554,29500.0
2011-12-14 13:20:00,29.42,29.43,29.38,29.41,22800.0,19.1554,19.1619,19.1294,19.1489,22800.0
2011-12-14 13:30:00,29.41,29.43,29.36,29.41,23500.0,19.1489,19.1619,19.1164,19.1489,23500.0
2011-12-14 13:40:00,29.41,29.41,29.37,29.38,65000.0,19.1489,19.1489,19.1229,19.1294,65000.0
2011-12-14 13:50:00,29.37,29.37,29.31,29.32,35500.0,19.1229,19.1229,19.0838,19.0903,35500.0
2011-12-14 14:00:00,29.32,29.32,29.26,29.26,48000.0,19.0903,19.0903,19.0513,19.0513,48000.0
2011-12-14 14:10:00,29.25,29.32,29.24,29.3,56000.0,19.0447,19.0903,19.0382,19.0773,56000.0
2011-12-14 14:20:00,29.3,29.34,29.27,29.34,26500.0,19.0773,19.1033,19.0578,19.1033,26500.0
2011-12-14 14:30:00,29.33,29.34,29.22,29.25,36900.0,19.0968,19.1033,19.0252,19.0447,36900.0
2011-12-14 14:40:00,29.25,29.31,29.24,29.3,35100.0,19.0447,19.0838,19.0382,19.0773,35100.0
2011-12-14 14:50:00,29.29,29.3,29.22,29.23,46800.0,19.0708,19.0773,19.0252,19.0317,46800.0
2011-12-14 15:00:00,29.24,29.27,29.22,29.23,41300.0,19.0382,19.0578,19.0252,19.0317,41300.0
2011-12-14 15:10:00,29.24,29.37,29.24,29.31,83200.0,19.0382,19.1229,19.0382,19.0838,83200.0
2011-12-14 15:20:00,29.31,29.31,29.24,29.3,59600.0,19.0838,19.0838,19.0382,19.0773,59600.0
2011-12-14 15:30:00,29.31,29.32,29.2,29.24,67200.0,19.0838,19.0903,19.0122,19.0382,67200.0
2011-12-14 15:40:00,29.24,29.33,29.23,29.32,70400.0,19.0382,19.0968,19.0317,19.0903,70400.0
2011-12-14 15:50:00,29.32,29.33,29.25,29.26,131700.0,19.0903,19.0968,19.0447,19.0513,131700.0
2011-12-15 09:30:00,29.56,29.57,29.41,29.44,64400.0,19.2466,19.2531,19.1489,19.1685,64400.0
2011-12-15 09:40:00,29.43,29.46,29.42,29.46,34700.0,19.1619,19.1815,19.1554,19.1815,34700.0
2011-12-15 09:50:00,29.46,29.5,29.42,29.43,33600.0,19.1815,19.2075,19.1554,19.1619,33600.0
2011-12-15 10:00:00,29.44,29.51,29.39,29.4,53900.0,19.1685,19.214,19.1359,19.1424,53900.0
2011-12-15 10:10:00,29.4,29.4,29.36,29.38,33800.0,19.1424,19.1424,19.1164,19.1294,33800.0
2011-12-15 10:20:00,29.39,29.41,29.33,29.35,88400.0,19.1359,19.1489,19.0968,19.1099,88400.0
2011-12-15 10:30:00,29.34,29.4,29.33,29.34,38200.0,19.1033,19.1424,19.0968,19.1033,38200.0
2011-12-15 10:40:00,29.34,29.37,29.3,29.32,45500.0,19.1033,19.1229,19.0773,19.0903,45500.0
2011-12-15 10:50:00,29.31,29.37,29.3,29.32,31600.0,19.0838,19.1229,19.0773,19.0903,31600.0
2011-12-15 11:00:00,29.31,29.34,29.24,29.25,27700.0,19.0838,19.1033,19.0382,19.0447,27700.0
2011-12-15 11:10:00,29.24,29.34,29.24,29.33,28900.0,19.0382,19.1033,19.0382,19.0968,28900.0
2011-12-15 11:20:00,29.32,29.38,29.31,29.37,34600.0,19.0903,19.1294,19.0838,19.1229,34600.0
2011-12-15 11:30:00,29.38,29.39,29.35,29.35,17100.0,19.1294,19.1359,19.1099,19.1099,17100.0
2011-12-15 11:40:00,29.36,29.37,29.3,29.3,26000.0,19.1164,19.1229,19.0773,19.0773,26000.0
2011-12-15 11:50:00,29.3,29.3,29.25,29.28,27200.0,19.0773,19.0773,19.0447,19.0643,27200.0
2011-12-15 12:00:00,29.28,29.34,29.27,29.34,17400.0,19.0643,19.1033,19.0578,19.1033,17400.0
2011-12-15 12:10:00,29.34,29.39,29.32,29.38,43900.0,19.1033,19.1359,19.0903,19.1294,43900.0
2011-12-15 12:20:00,29.39,29.43,29.39,29.41,26400.0,19.1359,19.1619,19.1359,19.1489,26400.0
2011-12-15 12:30:00,29.41,29.43,29.39,29.42,12900.0,19.1489,19.1619,19.1359,19.1554,12900.0
2011-12-15 12:40:00,29.42,29.44,29.4,29.41,27500.0,19.1554,19.1685,19.1424,19.1489,27500.0
2011-12-15 12:50:00,29.41,29.42,29.35,29.36,22000.0,19.1489,19.1554,19.1099,19.1164,22000.0
2011-12-15 13:00:00,29.37,29.41,29.35,29.4,20100.0,19.1229,19.1489,19.1099,19.1424,20100.0
2011-12-15 13:10:00,29.4,29.43,29.37,29.42,13700.0,19.1424,19.1619,19.1229,19.1554,13700.0
2011-12-15 13:20:00,29.42,29.42,29.39,29.4,19300.0,19.1554,19.1554,19.1359,19.1424,19300.0
2011-12-15 13:30:00,29.41,29.42,29.34,29.35,19300.0,19.1489,19.1554,19.1033,19.1099,19300.0
2011-12-15 13:40:00,29.35,29.44,29.34,29.44,32700.0,19.1099,19.1685,19.1033,19.1685,32700.0
2011-12-15 13:50:00,29.43,29.45,29.41,29.42,36500.0,19.1619,19.175,19.1489,19.1554,36500.0
2011-12-15 14:00:00,29.41,29.44,29.41,29.42,17100.0,19.1489,19.1685,19.1489,19.1554,17100.0
2011-12-15 14:10:00,29.42,29.45,29.42,29.45,13500.0,19.1554,19.175,19.1554,19.175,13500.0
2011-12-15 14:20:00,29.45,29.45,29.41,29.41,22600.0,19.175,19.175,19.1489,19.1489,22600.0
2011-12-15 14:30:00,29.41,29.43,29.39,29.43,29500.0,19.1489,19.1619,19.1359,19.1619,29500.0
2011-12-15 14:40:00,29.42,29.43,29.38,29.38,27700.0,19.1554,19.1619,19.1294,19.1294,27700.0
2011-12-15 14:50:00,29.38,29.41,29.36,29.38,19400.0,19.1294,19.1489,19.1164,19.1294,19400.0
2011-12-15 15:00:00,29.39,29.42,29.37,29.42,25100.0,19.1359,19.1554,19.1229,19.1554,25100.0
2011-12-15 15:10:00,29.42,29.48,29.41,29.48,45000.0,19.1554,19.1945,19.1489,19.1945,45000.0
2011-12-15 15:20:00,29.48,29.48,29.42,29.43,62100.0,19.1945,19.1945,19.1554,19.1619,62100.0
2011-12-15 15:30:00,29.44,29.48,29.41,29.45,45100.0,19.1685,19.1945,19.1489,19.175,45100.0
2011-12-15 15:40:00,29.45,29.46,29.34,29.36,85100.0,19.175,19.1815,19.1033,19.1164,85100.0
2011-12-15 15:50:00,29.36,29.37,29.32,29.36,172300.0,19.1164,19.1229,19.0903,19.1164,172300.0
2011-12-16 09:30:00,29.48,29.82,29.44,29.79,700700.0,19.1945,19.4159,19.1685,19.3963,700700.0
2011-12-16 09:40:00,29.79,29.84,29.67,29.71,49400.0,19.3963,19.4289,19.3182,19.3443,49400.0
2011-12-16 09:50:00,29.69,29.75,29.67,29.71,55900.0,19.3312,19.3703,19.3182,19.3443,55900.0
2011-12-16 10:00:00,29.72,29.8,29.66,29.78,113000.0,19.3508,19.4029,19.3117,19.3898,113000.0
2011-12-16 10:10:00,29.78,29.88,29.78,29.86,72500.0,19.3898,19.4549,19.3898,19.4419,72500.0
2011-12-16 10:20:00,29.88,29.89,29.84,29.85,50500.0,19.4549,19.4615,19.4289,19.4354,50500.0
2011-12-16 10:30:00,29.85,29.89,29.84,29.87,60100.0,19.4354,19.4615,19.4289,19.4484,60100.0
2011-12-16 10:40:00,29.87,29.88,29.83,29.84,33200.0,19.4484,19.4549,19.4224,19.4289,33200.0
2011-12-16 10:50:00,29.84,29.86,29.79,29.8,39400.0,19.4289,19.4419,19.3963,19.4029,39400.0
2011-12-16 11:00:00,29.81,29.84,29.78,29.79,44500.0,19.4094,19.4289,19.3898,19.3963,44500.0
2011-12-16 11:10:00,29.8,29.82,29.78,29.82,21300.0,19.4029,19.4159,19.3898,19.4159,21300.0
2011-12-16 11:20:00,29.82,29.84,29.81,29.81,37100.0,19.4159,19.4289,19.4094,19.4094,37100.0
2011-12-16 11:30:00,29.82,29.82,29.72,29.72,46900.0,19.4159,19.4159,19.3508,19.3508,46900.0
2011-12-16 11:40:00,29.72,29.74,29.71,29.72,33500.0,19.3508,19.3638,19.3443,19.3508,33500.0
2011-12-16 11:50:00,29.72,29.72,29.59,29.59,44100.0,19.3508,19.3508,19.2661,19.2661,44100.0
2011-12-16 12:00:00,29.59,29.6,29.5,29.57,52700.0,19.2661,19.2726,19.2075,19.2531,52700.0
2011-12-16 12:10:00,29.58,29.61,29.58,29.59,31500.0,19.2596,19.2791,19.2596,19.2661,31500.0
2011-12-16 12:20:00,29.59,29.59,29.57,29.58,23200.0,19.2661,19.2661,19.2531,19.2596,23200.0
2011-12-16 12:30:00,29.58,29.59,29.47,29.53,43800.0,19.2596,19.2661,19.188,19.2271,43800.0
2011-12-16 12:40:00,29.53,29.57,29.48,29.53,44300.0,19.2271,19.2531,19.1945,19.2271,44300.0
2011-12-16 12:50:00,29.53,29.58,29.49,29.55,41000.0,19.2271,19.2596,19.201,19.2401,41000.0
2011-12-16 13:00:00,29.55,29.58,29.52,29.53,31900.0,19.2401,19.2596,19.2205,19.2271,31900.0
2011-12-16 13:10:00,29.52,29.6,29.52,29.6,19700.0,19.2205,19.2726,19.2205,19.2726,19700.0
2011-12-16 13:20:00,29.6,29.65,29.6,29.63,27400.0,19.2726,19.3052,19.2726,19.2922,27400.0
2011-12-16 13:30:00,29.63,29.68,29.63,29.64,71600.0,19.2922,19.3247,19.2922,19.2987,71600.0
2011-12-16 13:40:00,29.64,29.65,29.61,29.65,22200.0,19.2987,19.3052,19.2791,19.3052,22200.0
2011-12-16 13:50:00,29.66,29.67,29.53,29.53,64300.0,19.3117,19.3182,19.2271,19.2271,64300.0
2011-12-16 14:00:00,29.54,29.55,29.52,29.54,22300.0,19.2336,19.2401,19.2205,19.2336,22300.0
2011-12-16 14:10:00,29.54,29.55,29.53,29.54,24500.0,19.2336,19.2401,19.2271,19.2336,24500.0
2011-12-16 14:20:00,29.55,29.56,29.52,29.55,38800.0,19.2401,19.2466,19.2205,19.2401,38800.0
2011-12-16 14:30:00,29.54,29.6,29.54,29.58,57500.0,19.2336,19.2726,19.2336,19.2596,57500.0
2011-12-16 14:40:00,29.58,29.65,29.57,29.62,27300.0,19.2596,19.3052,19.2531,19.2857,27300.0
2011-12-16 14:50:00,29.62,29.64,29.61,29.62,51800.0,19.2857,19.2987,19.2791,19.2857,51800.0
2011-12-16 15:00:00,29.62,29.64,29.62,29.62,16600.0,19.2857,19.2987,19.2857,19.2857,16600.0
2011-12-16 15:10:00,29.62,29.69,29.62,29.67,39900.0,19.2857,19.3312,19.2857,19.3182,39900.0
2011-12-16 15:20:00,29.68,29.68,29.58,29.58,60900.0,19.3247,19.3247,19.2596,19.2596,60900.0
2011-12-16 15:30:00,29.58,29.66,29.58,29.64,43200.0,19.2596,19.3117,19.2596,19.2987,43200.0
2011-12-16 15:40:00,29.64,29.68,29.61,29.63,65900.0,19.2987,19.3247,19.2791,19.2922,65900.0
2011-12-16 15:50:00,29.63,29.65,29.59,29.59,214900.0,19.2922,19.3052,19.2661,19.2661,214900.0
2011-12-19 09:30:00,29.83,29.93,29.73,29.9,84500.0,19.4224,19.4875,19.3573,19.468,84500.0
2011-12-19 09:40:00,29.9,30.2,29.9,29.91,105400.0,19.468,19.6633,19.468,19.4745,105400.0
2011-12-19 09:50:00,29.92,29.96,29.86,29.96,54700.0,19.481,19.507,19.4419,19.507,54700.0
2011-12-19 10:00:00,29.96,29.96,29.87,29.91,50900.0,19.507,19.507,19.4484,19.4745,50900.0
2011-12-19 10:10:00,29.91,29.96,29.88,29.9,68500.0,19.4745,19.507,19.4549,19.468,68500.0
2011-12-19 10:20:00,29.91,29.92,29.89,29.89,47400.0,19.4745,19.481,19.4615,19.4615,47400.0
2011-12-19 10:30:00,29.9,29.95,29.89,29.94,42900.0,19.468,19.5005,19.4615,19.494,42900.0
2011-12-19 10:40:00,29.93,29.93,29.81,29.82,58200.0,19.4875,19.4875,19.4094,19.4159,58200.0
2011-12-19 10:50:00,29.81,29.81,29.71,29.73,36200.0,19.4094,19.4094,19.3443,19.3573,36200.0
2011-12-19 11:00:00,29.72,29.74,29.6,29.61,54900.0,19.3508,19.3638,19.2726,19.2791,54900.0
2011-12-19 11:10:00,29.62,29.67,29.6,29.66,39900.0,19.2857,19.3182,19.2726,19.3117,39900.0
2011-12-19 11:20:00,29.66,29.68,29.64,29.67,25100.0,19.3117,19.3247,19.2987,19.3182,25100.0
2011-12-19 11:30:00,29.67,29.69,29.61,29.61,67500.0,19.3182,19.3312,19.2791,19.2791,67500.0
2011-12-19 11:40:00,29.62,29.62,29.55,29.6,34500.0,19.2857,19.2857,19.2401,19.2726,34500.0
2011-12-19 11:50:00,29.59,29.68,29.58,29.67,43200.0,19.2661,19.3247,19.2596,19.3182,43200.0
2011-12-19 12:00:00,29.67,29.81,29.67,29.77,137700.0,19.3182,19.4094,19.3182,19.3833,137700.0
2011-12-19 12:10:00,29.77,29.77,29.65,29.66,36300.0,19.3833,19.3833,19.3052,19.3117,36300.0
2011-12-19 12:20:00,29.66,29.69,29.66,29.66,37100.0,19.3117,19.3312,19.3117,19.3117,37100.0
2011-12-19 12:30:00,29.66,29.66,29.6,29.61,25800.0,19.3117,19.3117,19.2726,19.2791,25800.0
2011-12-19 12:40:00,29.61,29.63,29.6,29.61,21200.0,19.2791,19.2922,19.2726,19.2791,21200.0
2011-12-19 12:50:00,29.62,29.65,29.62,29.64,20800.0,19.2857,19.3052,19.2857,19.2987,20800.0
2011-12-19 13:00:00,29.64,29.64,29.6,29.62,18300.0,19.2987,19.2987,19.2726,19.2857,18300.0
2011-12-19 13:10:00,29.62,29.63,29.59,29.59,26600.0,19.2857,19.2922,19.2661,19.2661,26600.0
2011-12-19 13:20:00,29.6,29.62,29.59,29.61,20900.0,19.2726,19.2857,19.2661,19.2791,20900.0
2011-12-19 13:30:00,29.61,29.62,29.56,29.57,32500.0,19.2791,19.2857,19.2466,19.2531,32500.0
2011-12-19 13:40:00,29.57,29.6,29.56,29.6,24300.0,19.2531,19.2726,19.2466,19.2726,24300.0
2011-12-19 13:50:00,29.59,29.67,29.59,29.64,38100.0,19.2661,19.3182,19.2661,19.2987,38100.0
2011-12-19 14:00:00,29.64,29.65,29.63,29.64,19300.0,19.2987,19.3052,19.2922,19.2987,19300.0
2011-12-19 14:10:00,29.64,29.64,29.62,29.62,24800.0,19.2987,19.2987,19.2857,19.2857,24800.0
2011-12-19 14:20:00,29.63,29.66,29.62,29.66,27700.0,19.2922,19.3117,19.2857,19.3117,27700.0
2011-12-19 14:30:00,29.66,29.69,29.64,29.69,55000.0,19.3117,19.3312,19.2987,19.3312,55000.0
2011-12-19 14:40:00,29.69,29.71,29.68,29.69,41000.0,19.3312,19.3443,19.3247,19.3312,41000.0
2011-12-19 14:50:00,29.69,29.76,29.68,29.76,36500.0,19.3312,19.3768,19.3247,19.3768,36500.0
2011-12-19 15:00:00,29.75,29.76,29.57,29.57,78300.0,19.3703,19.3768,19.2531,19.2531,78300.0
2011-12-19 15:10:00,29.57,29.59,29.54,29.59,55400.0,19.2531,19.2661,19.2336,19.2661,55400.0
2011-12-19 15:20:00,29.58,29.59,29.5,29.5,51600.0,19.2596,19.2661,19.2075,19.2075,51600.0
2011-12-19 15:30:00,29.5,29.55,29.49,29.55,101400.0,19.2075,19.2401,19.201,19.2401,101400.0
2011-12-19 15:40:00,29.55,29.57,29.5,29.52,252800.0,19.2401,19.2531,19.2075,19.2205,252800.0
2011-12-19 15:50:00,29.53,29.6,29.5,29.57,201800.0,19.2271,19.2726,19.2075,19.2531,201800.0
2011-12-20 09:30:00,30.14,30.28,29.99,30.26,143800.0,19.6242,19.7154,19.5266,19.7024,143800.0
2011-12-20 09:40:00,30.27,30.37,30.25,30.29,187600.0,19.7089,19.774,19.6959,19.7219,187600.0
2011-12-20 09:50:00,30.3,30.34,30.29,30.3,105600.0,19.7284,19.7545,19.7219,19.7284,105600.0
2011-12-20 10:00:00,30.31,30.32,30.26,30.28,106800.0,19.7349,19.7414,19.7024,19.7154,106800.0
2011-12-20 10:10:00,30.28,30.31,30.25,30.28,57700.0,19.7154,19.7349,19.6959,19.7154,57700.0
2011-12-20 10:20:00,30.28,30.4,30.27,30.38,97200.0,19.7154,19.7935,19.7089,19.7805,97200.0
2011-12-20 10:30:00,30.39,30.4,30.36,30.39,53700.0,19.787,19.7935,19.7675,19.787,53700.0
2011-12-20 10:40:00,30.38,30.44,30.38,30.43,66500.0,19.7805,19.8196,19.7805,19.8131,66500.0
2011-12-20 10:50:00,30.42,30.49,30.42,30.49,87300.0,19.8065,19.8521,19.8065,19.8521,87300.0
2011-12-20 11:00:00,30.49,30.49,30.44,30.44,71500.0,19.8521,19.8521,19.8196,19.8196,71500.0
2011-12-20 11:10:00,30.44,30.48,30.44,30.45,51200.0,19.8196,19.8456,19.8196,19.8261,51200.0
2011-12-20 11:20:00,30.46,30.47,30.42,30.45,47600.0,19.8326,19.8391,19.8065,19.8261,47600.0
2011-12-20 11:30:00,30.45,30.47,30.43,30.43,65100.0,19.8261,19.8391,19.8131,19.8131,65100.0
2011-12-20 11:40:00,30.43,30.45,30.4,30.45,142400.0,19.8131,19.8261,19.7935,19.8261,142400.0
2011-12-20 11:50:00,30.46,30.54,30.46,30.47,182800.0,19.8326,19.8847,19.8326,19.8391,182800.0
2011-12-20 12:00:00,30.48,30.48,30.41,30.43,44200.0,19.8456,19.8456,19.8,19.8131,44200.0
2011-12-20 12:10:00,30.43,30.45,30.42,30.42,41200.0,19.8131,19.8261,19.8065,19.8065,41200.0
2011-12-20 12:20:00,30.42,30.48,30.42,30.48,42200.0,19.8065,19.8456,19.8065,19.8456,42200.0
2011-12-20 12:30:00,30.48,30.5,30.47,30.5,44400.0,19.8456,19.8586,19.8391,19.8586,44400.0
2011-12-20 12:40:00,30.5,30.53,30.49,30.52,30400.0,19.8586,19.8782,19.8521,19.8716,30400.0
2011-12-20 12:50:00,30.52,30.54,30.5,30.5,52300.0,19.8716,19.8847,19.8586,19.8586,52300.0
2011-12-20 13:00:00,30.51,30.59,30.51,30.56,82300.0,19.8651,19.9172,19.8651,19.8977,82300.0
2011-12-20 13:10:00,30.56,30.59,30.5,30.5,33800.0,19.8977,19.9172,19.8586,19.8586,33800.0
2011-12-20 13:20:00,30.49,30.51,30.44,30.46,40300.0,19.8521,19.8651,19.8196,19.8326,40300.0
2011-12-20 13:30:00,30.46,30.48,30.37,30.37,68600.0,19.8326,19.8456,19.774,19.774,68600.0
2011-12-20 13:40:00,30.38,30.38,30.32,30.34,69300.0,19.7805,19.7805,19.7414,19.7545,69300.0
2011-12-20 13:50:00,30.34,30.36,30.31,30.31,90500.0,19.7545,19.7675,19.7349,19.7349,90500.0
2011-12-20 14:00:00,30.32,30.32,30.25,30.3,97000.0,19.7414,19.7414,19.6959,19.7284,97000.0
2011-12-20 14:10:00,30.3,30.32,30.28,30.3,33300.0,19.7284,19.7414,19.7154,19.7284,33300.0
2011-12-20 14:20:00,30.29,30.35,30.29,30.34,57700.0,19.7219,19.761,19.7219,19.7545,57700.0
2011-12-20 14:30:00,30.34,30.35,30.33,30.34,59400.0,19.7545,19.761,19.7479,19.7545,59400.0
2011-12-20 14:40:00,30.34,30.37,30.3,30.32,64600.0,19.7545,19.774,19.7284,19.7414,64600.0
2011-12-20 14:50:00,30.32,30.33,30.31,30.32,30800.0,19.7414,19.7479,19.7349,19.7414,30800.0
2011-12-20 15:00:00,30.31,30.31,30.28,30.29,68100.0,19.7349,19.7349,19.7154,19.7219,68100.0
2011-12-20 15:10:00,30.3,30.31,30.28,30.28,65500.0,19.7284,19.7349,19.7154,19.7154,65500.0
2011-12-20 15:20:00,30.28,30.28,30.24,30.27,134500.0,19.7154,19.7154,19.6893,19.7089,134500.0
2011-12-20 15:30:00,30.26,30.28,30.21,30.23,195600.0,19.7024,19.7154,19.6698,19.6828,195600.0
2011-12-20 15:40:00,30.23,30.27,30.21,30.24,220000.0,19.6828,19.7089,19.6698,19.6893,220000.0
2011-12-20 15:50:00,30.25,30.31,30.23,30.26,427700.0,19.6959,19.7349,19.6828,19.7024,427700.0
2011-12-21 09:30:00,30.06,30.1,29.19,29.55,435800.0,19.5721,19.5982,19.0057,19.2401,435800.0
2011-12-21 09:40:00,29.53,29.61,29.01,29.02,253100.0,19.2271,19.2791,18.8885,18.895,253100.0
2011-12-21 09:50:00,29.03,29.16,28.93,29.08,339900.0,18.9015,18.9862,18.8364,18.9341,339900.0
2011-12-21 10:00:00,29.07,29.2,29.03,29.15,124500.0,18.9276,19.0122,18.9015,18.9796,124500.0
2011-12-21 10:10:00,29.14,29.16,28.97,28.97,146000.0,18.9731,18.9862,18.8624,18.8624,146000.0
2011-12-21 10:20:00,28.97,29.01,28.96,28.97,157400.0,18.8624,18.8885,18.8559,18.8624,157400.0
2011-12-21 10:30:00,28.97,29.07,28.95,28.96,151900.0,18.8624,18.9276,18.8494,18.8559,151900.0
2011-12-21 10:40:00,28.96,28.99,28.87,28.95,196400.0,18.8559,18.8755,18.7973,18.8494,196400.0
2011-12-21 10:50:00,28.95,28.97,28.84,28.95,184800.0,18.8494,18.8624,18.7778,18.8494,184800.0
2011-12-21 11:00:00,28.95,29.1,28.91,29.06,270000.0,18.8494,18.9471,18.8234,18.921,270000.0
2011-12-21 11:10:00,29.06,29.07,28.98,29.0,61500.0,18.921,18.9276,18.869,18.882,61500.0
2011-12-21 11:20:00,28.99,29.06,28.97,29.06,65100.0,18.8755,18.921,18.8624,18.921,65100.0
2011-12-21 11:30:00,29.05,29.12,29.05,29.1,115500.0,18.9145,18.9601,18.9145,18.9471,115500.0
2011-12-21 11:40:00,29.09,29.1,29.04,29.05,82700.0,18.9406,18.9471,18.908,18.9145,82700.0
2011-12-21 11:50:00,29.05,29.05,28.95,28.97,61400.0,18.9145,18.9145,18.8494,18.8624,61400.0
2011-12-21 12:00:00,28.98,29.04,28.9,28.92,129100.0,18.869,18.908,18.8169,18.8299,129100.0
2011-12-21 12:10:00,28.92,28.93,28.87,28.9,65500.0,18.8299,18.8364,18.7973,18.8169,65500.0
2011-12-21 12:20:00,28.9,28.92,28.82,28.82,108600.0,18.8169,18.8299,18.7648,18.7648,108600.0
2011-12-21 12:30:00,28.83,28.86,28.82,28.84,72900.0,18.7713,18.7908,18.7648,18.7778,72900.0
2011-12-21 12:40:00,28.85,28.86,28.76,28.84,98100.0,18.7843,18.7908,18.7257,18.7778,98100.0
2011-12-21 12:50:00,28.85,28.86,28.79,28.81,52700.0,18.7843,18.7908,18.7452,18.7583,52700.0
2011-12-21 13:00:00,28.82,28.91,28.82,28.88,58500.0,18.7648,18.8234,18.7648,18.8038,58500.0
2011-12-21 13:10:00,28.88,28.89,28.8,28.81,51900.0,18.8038,18.8104,18.7518,18.7583,51900.0
2011-12-21 13:20:00,28.81,28.84,28.78,28.79,62100.0,18.7583,18.7778,18.7387,18.7452,62100.0
2011-12-21 13:30:00,28.79,28.84,28.79,28.83,62700.0,18.7452,18.7778,18.7452,18.7713,62700.0
2011-12-21 13:40:00,28.84,28.84,28.78,28.82,68900.0,18.7778,18.7778,18.7387,18.7648,68900.0
2011-12-21 13:50:00,28.82,28.94,28.81,28.94,70900.0,18.7648,18.8429,18.7583,18.8429,70900.0
2011-12-21 14:00:00,28.94,29.03,28.94,29.0,69200.0,18.8429,18.9015,18.8429,18.882,69200.0
2011-12-21 14:10:00,29.0,29.0,28.95,28.97,41500.0,18.882,18.882,18.8494,18.8624,41500.0
2011-12-21 14:20:00,28.96,29.0,28.94,29.0,43500.0,18.8559,18.882,18.8429,18.882,43500.0
2011-12-21 14:30:00,29.01,29.09,29.01,29.09,82500.0,18.8885,18.9406,18.8885,18.9406,82500.0
2011-12-21 14:40:00,29.09,29.17,29.07,29.16,66300.0,18.9406,18.9927,18.9276,18.9862,66300.0
2011-12-21 14:50:00,29.16,29.19,29.15,29.19,43400.0,18.9862,19.0057,18.9796,19.0057,43400.0
2011-12-21 15:00:00,29.19,29.23,29.13,29.22,103500.0,19.0057,19.0317,18.9666,19.0252,103500.0
2011-12-21 15:10:00,29.23,29.31,29.22,29.29,78000.0,19.0317,19.0838,19.0252,19.0708,78000.0
2011-12-21 15:20:00,29.3,29.37,29.29,29.34,86200.0,19.0773,19.1229,19.0708,19.1033,86200.0
2011-12-21 15:30:00,29.33,29.43,29.33,29.41,181200.0,19.0968,19.1619,19.0968,19.1489,181200.0
2011-12-21 15:40:00,29.42,29.47,29.41,29.44,210100.0,19.1554,19.188,19.1489,19.1685,210100.0
2011-12-21 15:50:00,29.43,29.48,29.4,29.45,435400.0,19.1619,19.1945,19.1424,19.175,435400.0
2011-12-22 09:30:00,29.31,29.48,29.2,29.41,134800.0,19.0838,19.1945,19.0122,19.1489,134800.0
2011-12-22 09:40:00,29.41,29.53,29.41,29.43,136600.0,19.1489,19.2271,19.1489,19.1619,136600.0
2011-12-22 09:50:00,29.42,29.5,29.36,29.39,93200.0,19.1554,19.2075,19.1164,19.1359,93200.0
2011-12-22 10:00:00,29.39,29.43,29.32,29.36,165200.0,19.1359,19.1619,19.0903,19.1164,165200.0
2011-12-22 10:10:00,29.36,29.38,29.32,29.35,128500.0,19.1164,19.1294,19.0903,19.1099,128500.0
2011-12-22 10:20:00,29.35,29.43,29.34,29.4,108200.0,19.1099,19.1619,19.1033,19.1424,108200.0
2011-12-22 10:30:00,29.4,29.4,29.3,29.34,150400.0,19.1424,19.1424,19.0773,19.1033,150400.0
2011-12-22 10:40:00,29.34,29.38,29.32,29.33,26100.0,19.1033,19.1294,19.0903,19.0968,26100.0
2011-12-22 10:50:00,29.33,29.4,29.32,29.38,38500.0,19.0968,19.1424,19.0903,19.1294,38500.0
2011-12-22 11:00:00,29.37,29.44,29.37,29.4,50700.0,19.1229,19.1685,19.1229,19.1424,50700.0
2011-12-22 11:10:00,29.4,29.45,29.4,29.43,22800.0,19.1424,19.175,19.1424,19.1619,22800.0
2011-12-22 11:20:00,29.43,29.44,29.4,29.42,24800.0,19.1619,19.1685,19.1424,19.1554,24800.0
2011-12-22 11:30:00,29.43,29.44,29.39,29.41,84300.0,19.1619,19.1685,19.1359,19.1489,84300.0
2011-12-22 11:40:00,29.4,29.52,29.4,29.5,49400.0,19.1424,19.2205,19.1424,19.2075,49400.0
2011-12-22 11:50:00,29.5,29.5,29.46,29.47,24600.0,19.2075,19.2075,19.1815,19.188,24600.0
2011-12-22 12:00:00,29.46,29.51,29.46,29.5,248300.0,19.1815,19.214,19.1815,19.2075,248300.0
2011-12-22 12:10:00,29.5,29.5,29.48,29.49,28800.0,19.2075,19.2075,19.1945,19.201,28800.0
2011-12-22 12:20:00,29.5,29.55,29.49,29.55,28700.0,19.2075,19.2401,19.201,19.2401,28700.0
2011-12-22 12:30:00,29.55,29.58,29.54,29.56,46000.0,19.2401,19.2596,19.2336,19.2466,46000.0
2011-12-22 12:40:00,29.57,29.57,29.55,29.55,17000.0,19.2531,19.2531,19.2401,19.2401,17000.0
2011-12-22 12:50:00,29.55,29.55,29.54,29.55,9500.0,19.2401,19.2401,19.2336,19.2401,9500.0
2011-12-22 13:00:00,29.55,29.55,29.52,29.53,16200.0,19.2401,19.2401,19.2205,19.2271,16200.0
2011-12-22 13:10:00,29.53,29.53,29.51,29.52,13300.0,19.2271,19.2271,19.214,19.2205,13300.0
2011-12-22 13:20:00,29.52,29.54,29.51,29.54,32300.0,19.2205,19.2336,19.214,19.2336,32300.0
2011-12-22 13:30:00,29.53,29.58,29.52,29.52,34800.0,19.2271,19.2596,19.2205,19.2205,34800.0
2011-12-22 13:40:00,29.53,29.53,29.51,29.52,15700.0,19.2271,19.2271,19.214,19.2205,15700.0
2011-12-22 13:50:00,29.51,29.55,29.5,29.5,28000.0,19.214,19.2401,19.2075,19.2075,28000.0
2011-12-22 14:00:00,29.5,29.51,29.48,29.48,43600.0,19.2075,19.214,19.1945,19.1945,43600.0
2011-12-22 14:10:00,29.49,29.5,29.48,29.49,59700.0,19.201,19.2075,19.1945,19.201,59700.0
2011-12-22 14:20:00,29.49,29.5,29.48,29.49,15300.0,19.201,19.2075,19.1945,19.201,15300.0
2011-12-22 14:30:00,29.5,29.53,29.49,29.52,38500.0,19.2075,19.2271,19.201,19.2205,38500.0
2011-12-22 14:40:00,29.52,29.54,29.5,29.5,57100.0,19.2205,19.2336,19.2075,19.2075,57100.0
2011-12-22 14:50:00,29.5,29.53,29.49,29.52,72500.0,19.2075,19.2271,19.201,19.2205,72500.0
2011-12-22 15:00:00,29.52,29.53,29.49,29.5,62600.0,19.2205,19.2271,19.201,19.2075,62600.0
2011-12-22 15:10:00,29.5,29.5,29.47,29.49,127000.0,19.2075,19.2075,19.188,19.201,127000.0
2011-12-22 15:20:00,29.48,29.49,29.48,29.48,39100.0,19.1945,19.201,19.1945,19.1945,39100.0
2011-12-22 15:30:00,29.48,29.49,29.45,29.45,92500.0,19.1945,19.201,19.175,19.175,92500.0
2011-12-22 15:40:00,29.45,29.46,29.44,29.44,62700.0,19.175,19.1815,19.1685,19.1685,62700.0
2011-12-22 15:50:00,29.45,29.49,29.43,29.49,230500.0,19.175,19.201,19.1619,19.201,230500.0
2011-12-23 09:30:00,29.38,29.7,29.38,29.68,72300.0,19.1294,19.3377,19.1294,19.3247,72300.0
2011-12-23 09:40:00,29.69,29.69,29.61,29.67,18700.0,19.3312,19.3312,19.2791,19.3182,18700.0
2011-12-23 09:50:00,29.66,29.66,29.55,29.58,35900.0,19.3117,19.3117,19.2401,19.2596,35900.0
2011-12-23 10:00:00,29.58,29.58,29.53,29.55,29600.0,19.2596,19.2596,19.2271,19.2401,29600.0
2011-12-23 10:10:00,29.55,29.56,29.48,29.5,56000.0,19.2401,19.2466,19.1945,19.2075,56000.0
2011-12-23 10:20:00,29.49,29.53,29.49,29.52,35800.0,19.201,19.2271,19.201,19.2205,35800.0
2011-12-23 10:30:00,29.52,29.56,29.52,29.55,46400.0,19.2205,19.2466,19.2205,19.2401,46400.0
2011-12-23 10:40:00,29.56,29.6,29.56,29.6,53300.0,19.2466,19.2726,19.2466,19.2726,53300.0
2011-12-23 10:50:00,29.6,29.61,29.59,29.6,27600.0,19.2726,19.2791,19.2661,19.2726,27600.0
2011-12-23 11:00:00,29.61,29.63,29.61,29.61,26500.0,19.2791,19.2922,19.2791,19.2791,26500.0
2011-12-23 11:10:00,29.61,29.65,29.61,29.65,28900.0,19.2791,19.3052,19.2791,19.3052,28900.0
2011-12-23 11:20:00,29.64,29.65,29.64,29.64,21100.0,19.2987,19.3052,19.2987,19.2987,21100.0
2011-12-23 11:30:00,29.64,29.65,29.64,29.64,33200.0,19.2987,19.3052,19.2987,19.2987,33200.0
2011-12-23 11:40:00,29.64,29.65,29.64,29.64,21000.0,19.2987,19.3052,19.2987,19.2987,21000.0
2011-12-23 11:50:00,29.65,29.65,29.64,29.65,33500.0,19.3052,19.3052,19.2987,19.3052,33500.0
2011-12-23 12:00:00,29.65,29.65,29.64,29.64,19100.0,19.3052,19.3052,19.2987,19.2987,19100.0
2011-12-23 12:10:00,29.65,29.73,29.64,29.69,76000.0,19.3052,19.3573,19.2987,19.3312,76000.0
2011-12-23 12:20:00,29.7,29.73,29.69,29.72,58400.0,19.3377,19.3573,19.3312,19.3508,58400.0
2011-12-23 12:30:00,29.72,29.77,29.72,29.76,32600.0,19.3508,19.3833,19.3508,19.3768,32600.0
2011-12-23 12:40:00,29.76,29.78,29.76,29.78,14800.0,19.3768,19.3898,19.3768,19.3898,14800.0
2011-12-23 12:50:00,29.78,29.81,29.77,29.81,29000.0,19.3898,19.4094,19.3833,19.4094,29000.0
2011-12-23 13:00:00,29.81,29.81,29.8,29.81,16700.0,19.4094,19.4094,19.4029,19.4094,16700.0
2011-12-23 13:10:00,29.81,29.81,29.8,29.81,16500.0,19.4094,19.4094,19.4029,19.4094,16500.0
2011-12-23 13:20:00,29.8,29.81,29.8,29.81,12100.0,19.4029,19.4094,19.4029,19.4094,12100.0
2011-12-23 13:30:00,29.81,29.81,29.8,29.81,21700.0,19.4094,19.4094,19.4029,19.4094,21700.0
2011-12-23 13:40:00,29.8,29.81,29.8,29.8,13200.0,19.4029,19.4094,19.4029,19.4029,13200.0
2011-12-23 13:50:00,29.8,29.81,29.8,29.81,23100.0,19.4029,19.4094,19.4029,19.4094,23100.0
2011-12-23 14:00:00,29.81,29.81,29.8,29.8,18300.0,19.4094,19.4094,19.4029,19.4029,18300.0
2011-12-23 14:10:00,29.81,29.81,29.8,29.81,20600.0,19.4094,19.4094,19.4029,19.4094,20600.0
2011-12-23 14:20:00,29.8,29.81,29.77,29.78,59700.0,19.4029,19.4094,19.3833,19.3898,59700.0
2011-12-23 14:30:00,29.77,29.78,29.75,29.76,37700.0,19.3833,19.3898,19.3703,19.3768,37700.0
2011-12-23 14:40:00,29.76,29.79,29.76,29.78,66900.0,19.3768,19.3963,19.3768,19.3898,66900.0
2011-12-23 14:50:00,29.78,29.79,29.78,29.78,31400.0,19.3898,19.3963,19.3898,19.3898,31400.0
2011-12-23 15:00:00,29.79,29.79,29.78,29.79,23600.0,19.3963,19.3963,19.3898,19.3963,23600.0
2011-12-23 15:10:00,29.78,29.8,29.78,29.8,42500.0,19.3898,19.4029,19.3898,19.4029,42500.0
2011-12-23 15:20:00,29.8,29.8,29.79,29.79,33400.0,19.4029,19.4029,19.3963,19.3963,33400.0
2011-12-23 15:30:00,29.79,29.83,29.79,29.8,109500.0,19.3963,19.4224,19.3963,19.4029,109500.0
2011-12-23 15:40:00,29.8,29.83,29.78,29.81,74600.0,19.4029,19.4224,19.3898,19.4094,74600.0
2011-12-23 15:50:00,29.81,29.85,29.8,29.84,212300.0,19.4094,19.4354,19.4029,19.4289,212300.0
2011-12-27 09:30:00,29.79,29.85,29.75,29.81,41400.0,19.3963,19.4354,19.3703,19.4094,41400.0
2011-12-27 09:40:00,29.81,29.91,29.81,29.91,26900.0,19.4094,19.4745,19.4094,19.4745,26900.0
2011-12-27 09:50:00,29.91,29.94,29.83,29.89,39700.0,19.4745,19.494,19.4224,19.4615,39700.0
2011-12-27 10:00:00,29.89,29.95,29.88,29.91,34600.0,19.4615,19.5005,19.4549,19.4745,34600.0
2011-12-27 10:10:00,29.91,29.94,29.89,29.92,36400.0,19.4745,19.494,19.4615,19.481,36400.0
2011-12-27 10:20:00,29.92,29.97,29.92,29.96,52000.0,19.481,19.5135,19.481,19.507,52000.0
2011-12-27 10:30:00,29.97,29.98,29.93,29.95,18600.0,19.5135,19.5201,19.4875,19.5005,18600.0
2011-12-27 10:40:00,29.95,29.97,29.93,29.96,19700.0,19.5005,19.5135,19.4875,19.507,19700.0
2011-12-27 10:50:00,29.95,29.96,29.9,29.92,36300.0,19.5005,19.507,19.468,19.481,36300.0
2011-12-27 11:00:00,29.92,29.93,29.89,29.9,28900.0,19.481,19.4875,19.4615,19.468,28900.0
2011-12-27 11:10:00,29.9,29.93,29.88,29.89,36700.0,19.468,19.4875,19.4549,19.4615,36700.0
2011-12-27 11:20:00,29.89,29.9,29.88,29.88,17800.0,19.4615,19.468,19.4549,19.4549,17800.0
2011-12-27 11:30:00,29.89,29.9,29.88,29.9,20300.0,19.4615,19.468,19.4549,19.468,20300.0
2011-12-27 11:40:00,29.9,29.91,29.89,29.9,16800.0,19.468,19.4745,19.4615,19.468,16800.0
2011-12-27 11:50:00,29.9,29.91,29.9,29.9,12200.0,19.468,19.4745,19.468,19.468,12200.0
2011-12-27 12:00:00,29.9,29.94,29.9,29.94,30200.0,19.468,19.494,19.468,19.494,30200.0
2011-12-27 12:10:00,29.94,29.94,29.91,29.92,42100.0,19.494,19.494,19.4745,19.481,42100.0
2011-12-27 12:20:00,29.92,29.94,29.92,29.93,22800.0,19.481,19.494,19.481,19.4875,22800.0
2011-12-27 12:30:00,29.93,29.97,29.92,29.96,42700.0,19.4875,19.5135,19.481,19.507,42700.0
2011-12-27 12:40:00,29.97,29.97,29.96,29.97,5100.0,19.5135,19.5135,19.507,19.5135,5100.0
2011-12-27 12:50:00,29.96,29.97,29.95,29.95,39000.0,19.507,19.5135,19.5005,19.5005,39000.0
2011-12-27 13:00:00,29.95,29.96,29.95,29.96,18400.0,19.5005,19.507,19.5005,19.507,18400.0
2011-12-27 13:10:00,29.96,29.98,29.96,29.97,19300.0,19.507,19.5201,19.507,19.5135,19300.0
2011-12-27 13:20:00,29.97,30.0,29.97,30.0,63700.0,19.5135,19.5331,19.5135,19.5331,63700.0
2011-12-27 13:30:00,30.0,30.0,29.99,30.0,19600.0,19.5331,19.5331,19.5266,19.5331,19600.0
2011-12-27 13:40:00,30.0,30.03,29.98,30.03,32900.0,19.5331,19.5526,19.5201,19.5526,32900.0
2011-12-27 13:50:00,30.03,30.05,30.02,30.04,26400.0,19.5526,19.5656,19.5461,19.5591,26400.0
2011-12-27 14:00:00,30.05,30.08,30.04,30.08,46700.0,19.5656,19.5852,19.5591,19.5852,46700.0
2011-12-27 14:10:00,30.08,30.14,30.07,30.13,44500.0,19.5852,19.6242,19.5787,19.6177,44500.0
2011-12-27 14:20:00,30.12,30.12,30.09,30.09,28300.0,19.6112,19.6112,19.5917,19.5917,28300.0
2011-12-27 14:30:00,30.09,30.1,30.03,30.07,83300.0,19.5917,19.5982,19.5526,19.5787,83300.0
2011-12-27 14:40:00,30.07,30.11,30.07,30.11,28200.0,19.5787,19.6047,19.5787,19.6047,28200.0
2011-12-27 14:50:00,30.11,30.13,30.09,30.09,50300.0,19.6047,19.6177,19.5917,19.5917,50300.0
2011-12-27 15:00:00,30.1,30.13,30.09,30.1,34700.0,19.5982,19.6177,19.5917,19.5982,34700.0
2011-12-27 15:10:00,30.1,30.1,30.09,30.09,17100.0,19.5982,19.5982,19.5917,19.5917,17100.0
2011-12-27 15:20:00,30.09,30.1,30.08,30.09,30900.0,19.5917,19.5982,19.5852,19.5917,30900.0
2011-12-27 15:30:00,30.09,30.11,30.07,30.07,57600.0,19.5917,19.6047,19.5787,19.5787,57600.0
2011-12-27 15:40:00,30.07,30.16,30.07,30.13,247900.0,19.5787,19.6373,19.5787,19.6177,247900.0
2011-12-27 15:50:00,30.13,30.14,30.08,30.08,356300.0,19.6177,19.6242,19.5852,19.5852,356300.0
2011-12-28 09:30:00,30.08,30.12,29.96,30.05,43700.0,19.5852,19.6112,19.507,19.5656,43700.0
2011-12-28 09:40:00,30.05,30.12,30.02,30.05,51900.0,19.5656,19.6112,19.5461,19.5656,51900.0
2011-12-28 09:50:00,30.05,30.05,29.98,30.0,40000.0,19.5656,19.5656,19.5201,19.5331,40000.0
2011-12-28 10:00:00,30.0,30.1,29.99,30.1,25800.0,19.5331,19.5982,19.5266,19.5982,25800.0
2011-12-28 10:10:00,30.09,30.09,29.97,30.02,55900.0,19.5917,19.5917,19.5135,19.5461,55900.0
2011-12-28 10:20:00,30.03,30.03,29.99,30.01,73300.0,19.5526,19.5526,19.5266,19.5396,73300.0
2011-12-28 10:30:00,30.01,30.01,29.91,29.96,49000.0,19.5396,19.5396,19.4745,19.507,49000.0
2011-12-28 10:40:00,29.96,30.0,29.94,29.95,44300.0,19.507,19.5331,19.494,19.5005,44300.0
2011-12-28 10:50:00,29.95,29.99,29.93,29.98,31500.0,19.5005,19.5266,19.4875,19.5201,31500.0
2011-12-28 11:00:00,29.97,30.01,29.95,30.01,24700.0,19.5135,19.5396,19.5005,19.5396,24700.0
2011-12-28 11:10:00,30.01,30.02,29.99,30.0,27200.0,19.5396,19.5461,19.5266,19.5331,27200.0
2011-12-28 11:20:00,30.0,30.0,29.95,29.95,20200.0,19.5331,19.5331,19.5005,19.5005,20200.0
2011-12-28 11:30:00,29.96,29.96,29.91,29.92,30200.0,19.507,19.507,19.4745,19.481,30200.0
2011-12-28 11:40:00,29.91,29.92,29.88,29.9,31800.0,19.4745,19.481,19.4549,19.468,31800.0
2011-12-28 11:50:00,29.9,29.93,29.89,29.92,21500.0,19.468,19.4875,19.4615,19.481,21500.0
2011-12-28 12:00:00,29.93,29.93,29.88,29.88,34300.0,19.4875,19.4875,19.4549,19.4549,34300.0
2011-12-28 12:10:00,29.89,29.96,29.89,29.96,24400.0,19.4615,19.507,19.4615,19.507,24400.0
2011-12-28 12:20:00,29.95,29.95,29.93,29.93,17900.0,19.5005,19.5005,19.4875,19.4875,17900.0
2011-12-28 12:30:00,29.94,29.95,29.92,29.93,25600.0,19.494,19.5005,19.481,19.4875,25600.0
2011-12-28 12:40:00,29.94,29.96,29.93,29.94,29300.0,19.494,19.507,19.4875,19.494,29300.0
2011-12-28 12:50:00,29.94,29.94,29.87,29.88,25400.0,19.494,19.494,19.4484,19.4549,25400.0
2011-12-28 13:00:00,29.88,29.91,29.87,29.88,18400.0,19.4549,19.4745,19.4484,19.4549,18400.0
2011-12-28 13:10:00,29.88,29.9,29.87,29.89,11800.0,19.4549,19.468,19.4484,19.4615,11800.0
2011-12-28 13:20:00,29.88,29.92,29.88,29.91,15700.0,19.4549,19.481,19.4549,19.4745,15700.0
2011-12-28 13:30:00,29.92,29.94,29.89,29.93,27600.0,19.481,19.494,19.4615,19.4875,27600.0
2011-12-28 13:40:00,29.92,29.93,29.9,29.9,14200.0,19.481,19.4875,19.468,19.468,14200.0
2011-12-28 13:50:00,29.9,29.91,29.88,29.9,6600.0,19.468,19.4745,19.4549,19.468,6600.0
2011-12-28 14:00:00,29.9,29.91,29.88,29.88,61700.0,19.468,19.4745,19.4549,19.4549,61700.0
2011-12-28 14:10:00,29.87,29.87,29.84,29.86,35100.0,19.4484,19.4484,19.4289,19.4419,35100.0
2011-12-28 14:20:00,29.86,29.93,29.85,29.92,31100.0,19.4419,19.4875,19.4354,19.481,31100.0
2011-12-28 14:30:00,29.92,29.93,29.87,29.87,22500.0,19.481,19.4875,19.4484,19.4484,22500.0
2011-12-28 14:40:00,29.87,29.87,29.85,29.86,36500.0,19.4484,19.4484,19.4354,19.4419,36500.0
2011-12-28 14:50:00,29.86,29.88,29.85,29.85,52600.0,19.4419,19.4549,19.4354,19.4354,52600.0
2011-12-28 15:00:00,29.85,29.87,29.85,29.86,58600.0,19.4354,19.4484,19.4354,19.4419,58600.0
2011-12-28 15:10:00,29.86,29.88,29.82,29.83,51400.0,19.4419,19.4549,19.4159,19.4224,51400.0
2011-12-28 15:20:00,29.83,29.85,29.76,29.78,76200.0,19.4224,19.4354,19.3768,19.3898,76200.0
2011-12-28 15:30:00,29.79,29.83,29.77,29.8,61000.0,19.3963,19.4224,19.3833,19.4029,61000.0
2011-12-28 15:40:00,29.8,29.89,29.8,29.87,68200.0,19.4029,19.4615,19.4029,19.4484,68200.0
2011-12-28 15:50:00,29.88,29.89,29.85,29.89,200700.0,19.4549,19.4615,19.4354,19.4615,200700.0
2011-12-29 09:30:00,30.0,30.09,29.88,30.0,71800.0,19.5331,19.5917,19.4549,19.5331,71800.0
2011-12-29 09:40:00,30.01,30.06,29.96,29.96,37100.0,19.5396,19.5721,19.507,19.507,37100.0
2011-12-29 09:50:00,29.95,30.0,29.94,29.96,17400.0,19.5005,19.5331,19.494,19.507,17400.0
2011-12-29 10:00:00,29.96,29.99,29.91,29.96,25300.0,19.507,19.5266,19.4745,19.507,25300.0
2011-12-29 10:10:00,29.95,29.98,29.89,29.89,24500.0,19.5005,19.5201,19.4615,19.4615,24500.0
2011-12-29 10:20:00,29.89,29.95,29.88,29.94,27900.0,19.4615,19.5005,19.4549,19.494,27900.0
2011-12-29 10:30:00,29.93,30.0,29.93,29.99,21800.0,19.4875,19.5331,19.4875,19.5266,21800.0
2011-12-29 10:40:00,30.0,30.01,29.95,29.98,23000.0,19.5331,19.5396,19.5005,19.5201,23000.0
2011-12-29 10:50:00,29.97,29.97,29.95,29.95,12200.0,19.5135,19.5135,19.5005,19.5005,12200.0
2011-12-29 11:00:00,29.96,29.96,29.88,29.88,80900.0,19.507,19.507,19.4549,19.4549,80900.0
2011-12-29 11:10:00,29.88,29.9,29.88,29.9,17500.0,19.4549,19.468,19.4549,19.468,17500.0
2011-12-29 11:20:00,29.9,29.97,29.9,29.95,18400.0,19.468,19.5135,19.468,19.5005,18400.0
2011-12-29 11:30:00,29.95,30.01,29.94,30.0,32900.0,19.5005,19.5396,19.494,19.5331,32900.0
2011-12-29 11:40:00,30.01,30.08,30.01,30.03,57100.0,19.5396,19.5852,19.5396,19.5526,57100.0
2011-12-29 11:50:00,30.04,30.06,30.03,30.06,16400.0,19.5591,19.5721,19.5526,19.5721,16400.0
2011-12-29 12:00:00,30.07,30.07,30.02,30.05,27500.0,19.5787,19.5787,19.5461,19.5656,27500.0
2011-12-29 12:10:00,30.04,30.06,30.04,30.05,9600.0,19.5591,19.5721,19.5591,19.5656,9600.0
2011-12-29 12:20:00,30.05,30.1,30.04,30.09,12900.0,19.5656,19.5982,19.5591,19.5917,12900.0
2011-12-29 12:30:00,30.09,30.09,30.06,30.08,26000.0,19.5917,19.5917,19.5721,19.5852,26000.0
2011-12-29 12:40:00,30.08,30.09,30.07,30.09,12900.0,19.5852,19.5917,19.5787,19.5917,12900.0
2011-12-29 12:50:00,30.08,30.11,30.08,30.11,13400.0,19.5852,19.6047,19.5852,19.6047,13400.0
2011-12-29 13:00:00,30.11,30.15,30.1,30.12,17600.0,19.6047,19.6307,19.5982,19.6112,17600.0
2011-12-29 13:10:00,30.12,30.13,30.07,30.07,12600.0,19.6112,19.6177,19.5787,19.5787,12600.0
2011-12-29 13:20:00,30.07,30.1,30.06,30.08,14900.0,19.5787,19.5982,19.5721,19.5852,14900.0
2011-12-29 13:30:00,30.09,30.11,30.08,30.11,15300.0,19.5917,19.6047,19.5852,19.6047,15300.0
2011-12-29 13:40:00,30.12,30.13,30.08,30.1,15300.0,19.6112,19.6177,19.5852,19.5982,15300.0
2011-12-29 13:50:00,30.09,30.1,30.08,30.09,24800.0,19.5917,19.5982,19.5852,19.5917,24800.0
2011-12-29 14:00:00,30.09,30.11,30.09,30.11,17700.0,19.5917,19.6047,19.5917,19.6047,17700.0
2011-12-29 14:10:00,30.1,30.11,30.1,30.1,9300.0,19.5982,19.6047,19.5982,19.5982,9300.0
2011-12-29 14:20:00,30.1,30.13,30.1,30.1,22800.0,19.5982,19.6177,19.5982,19.5982,22800.0
2011-12-29 14:30:00,30.1,30.11,30.1,30.11,34500.0,19.5982,19.6047,19.5982,19.6047,34500.0
2011-12-29 14:40:00,30.11,30.11,30.1,30.1,12900.0,19.6047,19.6047,19.5982,19.5982,12900.0
2011-12-29 14:50:00,30.11,30.11,30.1,30.1,16800.0,19.6047,19.6047,19.5982,19.5982,16800.0
2011-12-29 15:00:00,30.11,30.14,30.1,30.14,27700.0,19.6047,19.6242,19.5982,19.6242,27700.0
2011-12-29 15:10:00,30.14,30.2,30.14,30.18,48500.0,19.6242,19.6633,19.6242,19.6503,48500.0
2011-12-29 15:20:00,30.19,30.19,30.17,30.18,30700.0,19.6568,19.6568,19.6438,19.6503,30700.0
2011-12-29 15:30:00,30.17,30.18,30.14,30.14,45200.0,19.6438,19.6503,19.6242,19.6242,45200.0
2011-12-29 15:40:00,30.15,30.17,30.13,30.13,56700.0,19.6307,19.6438,19.6177,19.6177,56700.0
2011-12-29 15:50:00,30.14,30.18,30.13,30.17,206400.0,19.6242,19.6503,19.6177,19.6438,206400.0
2011-12-30 09:30:00,29.99,30.16,29.96,29.96,137500.0,19.5266,19.6373,19.507,19.507,137500.0
2011-12-30 09:40:00,29.96,29.98,29.89,29.93,94000.0,19.507,19.5201,19.4615,19.4875,94000.0
2011-12-30 09:50:00,29.94,30.02,29.92,30.02,32200.0,19.494,19.5461,19.481,19.5461,32200.0
2011-12-30 10:00:00,30.01,30.12,30.01,30.06,40300.0,19.5396,19.6112,19.5396,19.5721,40300.0
2011-12-30 10:10:00,30.06,30.1,30.05,30.07,22400.0,19.5721,19.5982,19.5656,19.5787,22400.0
2011-12-30 10:20:00,30.07,30.11,30.07,30.08,20200.0,19.5787,19.6047,19.5787,19.5852,20200.0
2011-12-30 10:30:00,30.08,30.15,30.07,30.14,34100.0,19.5852,19.6307,19.5787,19.6242,34100.0
2011-12-30 10:40:00,30.13,30.13,30.07,30.07,34100.0,19.6177,19.6177,19.5787,19.5787,34100.0
2011-12-30 10:50:00,30.07,30.16,30.07,30.15,25500.0,19.5787,19.6373,19.5787,19.6307,25500.0
2011-12-30 11:00:00,30.16,30.17,30.12,30.13,68600.0,19.6373,19.6438,19.6112,19.6177,68600.0
2011-12-30 11:10:00,30.13,30.13,30.11,30.12,39500.0,19.6177,19.6177,19.6047,19.6112,39500.0
2011-12-30 11:20:00,30.11,30.15,30.1,30.15,30700.0,19.6047,19.6307,19.5982,19.6307,30700.0
2011-12-30 11:30:00,30.15,30.18,30.15,30.18,10900.0,19.6307,19.6503,19.6307,19.6503,10900.0
2011-12-30 11:40:00,30.18,30.18,30.15,30.16,80900.0,19.6503,19.6503,19.6307,19.6373,80900.0
2011-12-30 11:50:00,30.15,30.18,30.15,30.16,56100.0,19.6307,19.6503,19.6307,19.6373,56100.0
2011-12-30 12:00:00,30.16,30.18,30.15,30.18,12300.0,19.6373,19.6503,19.6307,19.6503,12300.0
2011-12-30 12:10:00,30.17,30.18,30.16,30.18,11300.0,19.6438,19.6503,19.6373,19.6503,11300.0
2011-12-30 12:20:00,30.16,30.17,30.15,30.17,13500.0,19.6373,19.6438,19.6307,19.6438,13500.0
2011-12-30 12:30:00,30.17,30.18,30.16,30.17,10800.0,19.6438,19.6503,19.6373,19.6438,10800.0
2011-12-30 12:40:00,30.18,30.18,30.17,30.17,3400.0,19.6503,19.6503,19.6438,19.6438,3400.0
2011-12-30 12:50:00,30.18,30.18,30.16,30.16,7000.0,19.6503,19.6503,19.6373,19.6373,7000.0
2011-12-30 13:00:00,30.16,30.17,30.16,30.16,11800.0,19.6373,19.6438,19.6373,19.6373,11800.0
2011-12-30 13:10:00,30.16,30.18,30.16,30.16,15300.0,19.6373,19.6503,19.6373,19.6373,15300.0
2011-12-30 13:20:00,30.16,30.16,30.14,30.15,11200.0,19.6373,19.6373,19.6242,19.6307,11200.0
2011-12-30 13:30:00,30.15,30.15,30.12,30.13,16200.0,19.6307,19.6307,19.6112,19.6177,16200.0
2011-12-30 13:40:00,30.13,30.13,30.12,30.13,16500.0,19.6177,19.6177,19.6112,19.6177,16500.0
2011-12-30 13:50:00,30.12,30.13,30.12,30.12,5800.0,19.6112,19.6177,19.6112,19.6112,5800.0
2011-12-30 14:00:00,30.12,30.13,30.1,30.1,13600.0,19.6112,19.6177,19.5982,19.5982,13600.0
2011-12-30 14:10:00,30.11,30.11,30.07,30.08,26000.0,19.6047,19.6047,19.5787,19.5852,26000.0
2011-12-30 14:20:00,30.07,30.08,30.01,30.06,25900.0,19.5787,19.5852,19.5396,19.5721,25900.0
2011-12-30 14:30:00,30.06,30.1,30.05,30.1,29800.0,19.5721,19.5982,19.5656,19.5982,29800.0
2011-12-30 14:40:00,30.1,30.12,30.09,30.11,23000.0,19.5982,19.6112,19.5917,19.6047,23000.0
2011-12-30 14:50:00,30.11,30.12,30.1,30.1,14300.0,19.6047,19.6112,19.5982,19.5982,14300.0
2011-12-30 15:00:00,30.11,30.13,30.1,30.12,19200.0,19.6047,19.6177,19.5982,19.6112,19200.0
2011-12-30 15:10:00,30.12,30.13,30.11,30.12,20700.0,19.6112,19.6177,19.6047,19.6112,20700.0
2011-12-30 15:20:00,30.12,30.13,30.07,30.07,28300.0,19.6112,19.6177,19.5787,19.5787,28300.0
2011-12-30 15:30:00,30.08,30.09,30.07,30.08,42300.0,19.5852,19.5917,19.5787,19.5852,42300.0
2011-12-30 15:40:00,30.09,30.14,30.08,30.14,101500.0,19.5917,19.6242,19.5852,19.6242,101500.0
2011-12-30 15:50:00,30.14,30.15,30.09,30.1,198500.0,19.6242,19.6307,19.5917,19.5982,198500.0
2012-01-03 09:30:00,30.67,30.68,30.51,30.58,134600.0,19.9693,19.9758,19.8651,19.9107,134600.0
2012-01-03 09:40:00,30.59,30.64,30.58,30.63,66700.0,19.9172,19.9498,19.9107,19.9433,66700.0
2012-01-03 09:50:00,30.63,30.65,30.6,30.61,63400.0,19.9433,19.9563,19.9237,19.9302,63400.0
2012-01-03 10:00:00,30.61,30.71,30.6,30.7,88500.0,19.9302,19.9954,19.9237,19.9888,88500.0
2012-01-03 10:10:00,30.7,30.73,30.67,30.68,253900.0,19.9888,20.0084,19.9693,19.9758,253900.0
2012-01-03 10:20:00,30.68,30.71,30.63,30.63,108200.0,19.9758,19.9954,19.9433,19.9433,108200.0
2012-01-03 10:30:00,30.63,30.66,30.62,30.64,55200.0,19.9433,19.9628,19.9368,19.9498,55200.0
2012-01-03 10:40:00,30.64,30.7,30.63,30.68,72500.0,19.9498,19.9888,19.9433,19.9758,72500.0
2012-01-03 10:50:00,30.68,30.7,30.65,30.66,67800.0,19.9758,19.9888,19.9563,19.9628,67800.0
2012-01-03 11:00:00,30.67,30.68,30.61,30.61,41700.0,19.9693,19.9758,19.9302,19.9302,41700.0
2012-01-03 11:10:00,30.61,30.63,30.59,30.61,58300.0,19.9302,19.9433,19.9172,19.9302,58300.0
2012-01-03 11:20:00,30.62,30.62,30.59,30.59,34900.0,19.9368,19.9368,19.9172,19.9172,34900.0
2012-01-03 11:30:00,30.59,30.62,30.58,30.61,27000.0,19.9172,19.9368,19.9107,19.9302,27000.0
2012-01-03 11:40:00,30.61,30.61,30.5,30.51,61700.0,19.9302,19.9302,19.8586,19.8651,61700.0
2012-01-03 11:50:00,30.51,30.54,30.51,30.52,22600.0,19.8651,19.8847,19.8651,19.8716,22600.0
2012-01-03 12:00:00,30.51,30.53,30.48,30.52,30300.0,19.8651,19.8782,19.8456,19.8716,30300.0
2012-01-03 12:10:00,30.51,30.54,30.49,30.54,24300.0,19.8651,19.8847,19.8521,19.8847,24300.0
2012-01-03 12:20:00,30.53,30.53,30.52,30.53,17900.0,19.8782,19.8782,19.8716,19.8782,17900.0
2012-01-03 12:30:00,30.53,30.55,30.43,30.43,75900.0,19.8782,19.8912,19.8131,19.8131,75900.0
2012-01-03 12:40:00,30.43,30.48,30.43,30.43,17400.0,19.8131,19.8456,19.8131,19.8131,17400.0
2012-01-03 12:50:00,30.43,30.47,30.42,30.45,42700.0,19.8131,19.8391,19.8065,19.8261,42700.0
2012-01-03 13:00:00,30.45,30.5,30.45,30.49,50600.0,19.8261,19.8586,19.8261,19.8521,50600.0
2012-01-03 13:10:00,30.49,30.55,30.48,30.54,76700.0,19.8521,19.8912,19.8456,19.8847,76700.0
2012-01-03 13:20:00,30.55,30.55,30.5,30.52,38100.0,19.8912,19.8912,19.8586,19.8716,38100.0
2012-01-03 13:30:00,30.52,30.53,30.5,30.51,43000.0,19.8716,19.8782,19.8586,19.8651,43000.0
2012-01-03 13:40:00,30.51,30.56,30.51,30.56,24300.0,19.8651,19.8977,19.8651,19.8977,24300.0
2012-01-03 13:50:00,30.55,30.56,30.53,30.54,23100.0,19.8912,19.8977,19.8782,19.8847,23100.0
2012-01-03 14:00:00,30.53,30.54,30.51,30.51,64000.0,19.8782,19.8847,19.8651,19.8651,64000.0
2012-01-03 14:10:00,30.51,30.51,30.45,30.49,65500.0,19.8651,19.8651,19.8261,19.8521,65500.0
2012-01-03 14:20:00,30.49,30.51,30.48,30.51,22400.0,19.8521,19.8651,19.8456,19.8651,22400.0
2012-01-03 14:30:00,30.51,30.52,30.47,30.48,36600.0,19.8651,19.8716,19.8391,19.8456,36600.0
2012-01-03 14:40:00,30.47,30.5,30.45,30.48,52200.0,19.8391,19.8586,19.8261,19.8456,52200.0
2012-01-03 14:50:00,30.48,30.5,30.48,30.5,28900.0,19.8456,19.8586,19.8456,19.8586,28900.0
2012-01-03 15:00:00,30.51,30.51,30.46,30.5,40600.0,19.8651,19.8651,19.8326,19.8586,40600.0
2012-01-03 15:10:00,30.5,30.52,30.48,30.48,62900.0,19.8586,19.8716,19.8456,19.8456,62900.0
2012-01-03 15:20:00,30.49,30.5,30.4,30.42,105200.0,19.8521,19.8586,19.7935,19.8065,105200.0
2012-01-03 15:30:00,30.41,30.45,30.4,30.4,55200.0,19.8,19.8261,19.7935,19.7935,55200.0
2012-01-03 15:40:00,30.4,30.46,30.4,30.45,87500.0,19.7935,19.8326,19.7935,19.8261,87500.0
2012-01-03 15:50:00,30.46,30.47,30.39,30.42,301000.0,19.8326,19.8391,19.787,19.8065,301000.0
2012-01-04 09:30:00,30.49,30.49,30.27,30.28,100200.0,19.8521,19.8521,19.7089,19.7154,100200.0
2012-01-04 09:40:00,30.28,30.31,30.2,30.3,131000.0,19.7154,19.7349,19.6633,19.7284,131000.0
2012-01-04 09:50:00,30.29,30.29,30.16,30.19,105600.0,19.7219,19.7219,19.6373,19.6568,105600.0
2012-01-04 10:00:00,30.18,30.19,30.1,30.11,94900.0,19.6503,19.6568,19.5982,19.6047,94900.0
2012-01-04 10:10:00,30.12,30.12,29.99,29.99,105100.0,19.6112,19.6112,19.5266,19.5266,105100.0
2012-01-04 10:20:00,29.98,30.05,29.98,30.03,76800.0,19.5201,19.5656,19.5201,19.5526,76800.0
2012-01-04 10:30:00,30.03,30.1,30.02,30.04,75500.0,19.5526,19.5982,19.5461,19.5591,75500.0
2012-01-04 10:40:00,30.04,30.06,30.04,30.05,34800.0,19.5591,19.5721,19.5591,19.5656,34800.0
2012-01-04 10:50:00,30.05,30.1,30.04,30.05,54500.0,19.5656,19.5982,19.5591,19.5656,54500.0
2012-01-04 11:00:00,30.06,30.1,30.05,30.09,34300.0,19.5721,19.5982,19.5656,19.5917,34300.0
2012-01-04 11:10:00,30.09,30.17,30.07,30.14,55200.0,19.5917,19.6438,19.5787,19.6242,55200.0
2012-01-04 11:20:00,30.14,30.17,30.09,30.09,64600.0,19.6242,19.6438,19.5917,19.5917,64600.0
2012-01-04 11:30:00,30.09,30.1,30.04,30.1,53700.0,19.5917,19.5982,19.5591,19.5982,53700.0
2012-01-04 11:40:00,30.09,30.12,30.07,30.09,57100.0,19.5917,19.6112,19.5787,19.5917,57100.0
2012-01-04 11:50:00,30.08,30.09,30.03,30.04,68800.0,19.5852,19.5917,19.5526,19.5591,68800.0
2012-01-04 12:00:00,30.05,30.1,30.04,30.09,48800.0,19.5656,19.5982,19.5591,19.5917,48800.0
2012-01-04 12:10:00,30.09,30.12,30.09,30.11,21500.0,19.5917,19.6112,19.5917,19.6047,21500.0
2012-01-04 12:20:00,30.11,30.12,30.08,30.08,37700.0,19.6047,19.6112,19.5852,19.5852,37700.0
2012-01-04 12:30:00,30.09,30.09,30.04,30.06,34100.0,19.5917,19.5917,19.5591,19.5721,34100.0
2012-01-04 12:40:00,30.06,30.07,30.05,30.06,22800.0,19.5721,19.5787,19.5656,19.5721,22800.0
2012-01-04 12:50:00,30.06,30.09,30.05,30.07,26300.0,19.5721,19.5917,19.5656,19.5787,26300.0
2012-01-04 13:00:00,30.07,30.07,30.04,30.04,37500.0,19.5787,19.5787,19.5591,19.5591,37500.0
2012-01-04 13:10:00,30.04,30.05,30.0,30.01,20400.0,19.5591,19.5656,19.5331,19.5396,20400.0
2012-01-04 13:20:00,30.0,30.06,29.99,30.06,45000.0,19.5331,19.5721,19.5266,19.5721,45000.0
2012-01-04 13:30:00,30.05,30.07,30.05,30.07,19900.0,19.5656,19.5787,19.5656,19.5787,19900.0
2012-01-04 13:40:00,30.06,30.09,30.06,30.09,23300.0,19.5721,19.5917,19.5721,19.5917,23300.0
2012-01-04 13:50:00,30.09,30.11,30.08,30.1,22600.0,19.5917,19.6047,19.5852,19.5982,22600.0
2012-01-04 14:00:00,30.09,30.1,30.05,30.05,33700.0,19.5917,19.5982,19.5656,19.5656,33700.0
2012-01-04 14:10:00,30.05,30.08,30.02,30.08,38000.0,19.5656,19.5852,19.5461,19.5852,38000.0
2012-01-04 14:20:00,30.08,30.09,30.06,30.07,33300.0,19.5852,19.5917,19.5721,19.5787,33300.0
2012-01-04 14:30:00,30.06,30.14,30.06,30.14,61400.0,19.5721,19.6242,19.5721,19.6242,61400.0
2012-01-04 14:40:00,30.13,30.16,30.13,30.14,57100.0,19.6177,19.6373,19.6177,19.6242,57100.0
2012-01-04 14:50:00,30.13,30.14,30.12,30.12,63500.0,19.6177,19.6242,19.6112,19.6112,63500.0
2012-01-04 15:00:00,30.12,30.13,30.1,30.11,39100.0,19.6112,19.6177,19.5982,19.6047,39100.0
2012-01-04 15:10:00,30.1,30.13,30.08,30.09,50400.0,19.5982,19.6177,19.5852,19.5917,50400.0
2012-01-04 15:20:00,30.08,30.11,30.08,30.1,46100.0,19.5852,19.6047,19.5852,19.5982,46100.0
2012-01-04 15:30:00,30.1,30.13,30.1,30.12,52500.0,19.5982,19.6177,19.5982,19.6112,52500.0
2012-01-04 15:40:00,30.13,30.14,30.12,30.13,103200.0,19.6177,19.6242,19.6112,19.6177,103200.0
2012-01-04 15:50:00,30.14,30.26,30.13,30.23,587300.0,19.6242,19.7024,19.6177,19.6828,587300.0
2012-01-05 09:30:00,30.13,30.2,29.94,30.17,113300.0,19.6177,19.6633,19.494,19.6438,113300.0
2012-01-05 09:40:00,30.16,30.17,30.0,30.07,70600.0,19.6373,19.6438,19.5331,19.5787,70600.0
2012-01-05 09:50:00,30.07,30.17,30.07,30.16,75500.0,19.5787,19.6438,19.5787,19.6373,75500.0
2012-01-05 10:00:00,30.16,30.34,30.13,30.32,195500.0,19.6373,19.7545,19.6177,19.7414,195500.0
2012-01-05 10:10:00,30.32,30.39,30.27,30.39,58800.0,19.7414,19.787,19.7089,19.787,58800.0
2012-01-05 10:20:00,30.39,30.42,30.35,30.36,58300.0,19.787,19.8065,19.761,19.7675,58300.0
2012-01-05 10:30:00,30.36,30.44,30.36,30.42,98400.0,19.7675,19.8196,19.7675,19.8065,98400.0
2012-01-05 10:40:00,30.42,30.46,30.41,30.45,30600.0,19.8065,19.8326,19.8,19.8261,30600.0
2012-01-05 10:50:00,30.44,30.6,30.44,30.6,138200.0,19.8196,19.9237,19.8196,19.9237,138200.0
2012-01-05 11:00:00,30.6,30.66,30.57,30.59,132500.0,19.9237,19.9628,19.9042,19.9172,132500.0
2012-01-05 11:10:00,30.58,30.59,30.54,30.56,53400.0,19.9107,19.9172,19.8847,19.8977,53400.0
2012-01-05 11:20:00,30.56,30.67,30.55,30.67,60700.0,19.8977,19.9693,19.8912,19.9693,60700.0
2012-01-05 11:30:00,30.67,30.7,30.66,30.7,60000.0,19.9693,19.9888,19.9628,19.9888,60000.0
2012-01-05 11:40:00,30.71,30.79,30.7,30.77,91800.0,19.9954,20.0474,19.9888,20.0344,91800.0
2012-01-05 11:50:00,30.76,30.77,30.74,30.75,41100.0,20.0279,20.0344,20.0149,20.0214,41100.0
2012-01-05 12:00:00,30.76,30.78,30.74,30.77,42300.0,20.0279,20.0409,20.0149,20.0344,42300.0
2012-01-05 12:10:00,30.78,30.83,30.77,30.83,64400.0,20.0409,20.0735,20.0344,20.0735,64400.0
2012-01-05 12:20:00,30.82,30.85,30.75,30.84,76800.0,20.067,20.0865,20.0214,20.08,76800.0
2012-01-05 12:30:00,30.84,30.85,30.78,30.79,72100.0,20.08,20.0865,20.0409,20.0474,72100.0
2012-01-05 12:40:00,30.79,30.9,30.78,30.89,111500.0,20.0474,20.1191,20.0409,20.1126,111500.0
2012-01-05 12:50:00,30.89,30.94,30.87,30.91,108400.0,20.1126,20.1451,20.0995,20.1256,108400.0
2012-01-05 13:00:00,30.91,30.91,30.85,30.86,42900.0,20.1256,20.1256,20.0865,20.093,42900.0
2012-01-05 13:10:00,30.85,30.86,30.82,30.84,40200.0,20.0865,20.093,20.067,20.08,40200.0
2012-01-05 13:20:00,30.83,30.89,30.83,30.88,30200.0,20.0735,20.1126,20.0735,20.106,30200.0
2012-01-05 13:30:00,30.87,30.88,30.84,30.84,46400.0,20.0995,20.106,20.08,20.08,46400.0
2012-01-05 13:40:00,30.84,30.88,30.82,30.82,65300.0,20.08,20.106,20.067,20.067,65300.0
2012-01-05 13:50:00,30.82,30.85,30.81,30.85,58100.0,20.067,20.0865,20.0605,20.0865,58100.0
2012-01-05 14:00:00,30.84,30.87,30.84,30.84,42700.0,20.08,20.0995,20.08,20.08,42700.0
2012-01-05 14:10:00,30.85,30.86,30.82,30.86,63000.0,20.0865,20.093,20.067,20.093,63000.0
2012-01-05 14:20:00,30.85,30.88,30.84,30.86,83300.0,20.0865,20.106,20.08,20.093,83300.0
2012-01-05 14:30:00,30.86,30.87,30.85,30.86,44200.0,20.093,20.0995,20.0865,20.093,44200.0
2012-01-05 14:40:00,30.87,30.88,30.86,30.87,66500.0,20.0995,20.106,20.093,20.0995,66500.0
2012-01-05 14:50:00,30.87,30.87,30.85,30.85,57000.0,20.0995,20.0995,20.0865,20.0865,57000.0
2012-01-05 15:00:00,30.85,30.89,30.84,30.87,85700.0,20.0865,20.1126,20.08,20.0995,85700.0
2012-01-05 15:10:00,30.87,30.88,30.78,30.81,121300.0,20.0995,20.106,20.0409,20.0605,121300.0
2012-01-05 15:20:00,30.8,30.84,30.78,30.79,70500.0,20.054,20.08,20.0409,20.0474,70500.0
2012-01-05 15:30:00,30.79,30.8,30.76,30.79,116600.0,20.0474,20.054,20.0279,20.0474,116600.0
2012-01-05 15:40:00,30.79,30.85,30.78,30.79,179900.0,20.0474,20.0865,20.0409,20.0474,179900.0
2012-01-05 15:50:00,30.79,30.82,30.76,30.76,531400.0,20.0474,20.067,20.0279,20.0279,531400.0
2012-01-06 09:30:00,30.87,30.91,30.64,30.72,94400.0,20.0995,20.1256,19.9498,20.0019,94400.0
2012-01-06 09:40:00,30.71,30.71,30.52,30.55,70500.0,19.9954,19.9954,19.8716,19.8912,70500.0
2012-01-06 09:50:00,30.55,30.55,30.44,30.54,69000.0,19.8912,19.8912,19.8196,19.8847,69000.0
2012-01-06 10:00:00,30.54,30.65,30.51,30.64,65200.0,19.8847,19.9563,19.8651,19.9498,65200.0
2012-01-06 10:10:00,30.63,30.65,30.58,30.65,70700.0,19.9433,19.9563,19.9107,19.9563,70700.0
2012-01-06 10:20:00,30.65,30.66,30.57,30.6,63200.0,19.9563,19.9628,19.9042,19.9237,63200.0
2012-01-06 10:30:00,30.6,30.67,30.59,30.67,60500.0,19.9237,19.9693,19.9172,19.9693,60500.0
2012-01-06 10:40:00,30.66,30.7,30.62,30.7,32400.0,19.9628,19.9888,19.9368,19.9888,32400.0
2012-01-06 10:50:00,30.69,30.7,30.6,30.62,59100.0,19.9823,19.9888,19.9237,19.9368,59100.0
2012-01-06 11:00:00,30.62,30.7,30.62,30.66,56200.0,19.9368,19.9888,19.9368,19.9628,56200.0
2012-01-06 11:10:00,30.67,30.67,30.65,30.66,44000.0,19.9693,19.9693,19.9563,19.9628,44000.0
2012-01-06 11:20:00,30.66,30.74,30.66,30.73,71300.0,19.9628,20.0149,19.9628,20.0084,71300.0
2012-01-06 11:30:00,30.72,30.77,30.71,30.77,53200.0,20.0019,20.0344,19.9954,20.0344,53200.0
2012-01-06 11:40:00,30.78,30.86,30.77,30.84,86000.0,20.0409,20.093,20.0344,20.08,86000.0
2012-01-06 11:50:00,30.84,30.89,30.84,30.85,92800.0,20.08,20.1126,20.08,20.0865,92800.0
2012-01-06 12:00:00,30.85,30.87,30.83,30.85,97400.0,20.0865,20.0995,20.0735,20.0865,97400.0
2012-01-06 12:10:00,30.85,30.89,30.85,30.88,69200.0,20.0865,20.1126,20.0865,20.106,69200.0
2012-01-06 12:20:00,30.89,30.9,30.88,30.88,42800.0,20.1126,20.1191,20.106,20.106,42800.0
2012-01-06 12:30:00,30.88,30.89,30.87,30.88,33800.0,20.106,20.1126,20.0995,20.106,33800.0
2012-01-06 12:40:00,30.87,30.87,30.77,30.8,53400.0,20.0995,20.0995,20.0344,20.054,53400.0
2012-01-06 12:50:00,30.8,30.85,30.79,30.83,81700.0,20.054,20.0865,20.0474,20.0735,81700.0
2012-01-06 13:00:00,30.82,30.84,30.8,30.82,38300.0,20.067,20.08,20.054,20.067,38300.0
2012-01-06 13:10:00,30.81,30.82,30.77,30.78,62300.0,20.0605,20.067,20.0344,20.0409,62300.0
2012-01-06 13:20:00,30.78,30.8,30.76,30.79,75100.0,20.0409,20.054,20.0279,20.0474,75100.0
2012-01-06 13:30:00,30.79,30.8,30.74,30.78,52700.0,20.0474,20.054,20.0149,20.0409,52700.0
2012-01-06 13:40:00,30.79,30.82,30.78,30.81,90400.0,20.0474,20.067,20.0409,20.0605,90400.0
2012-01-06 13:50:00,30.81,30.84,30.79,30.79,80100.0,20.0605,20.08,20.0474,20.0474,80100.0
2012-01-06 14:00:00,30.79,30.85,30.79,30.85,87200.0,20.0474,20.0865,20.0474,20.0865,87200.0
2012-01-06 14:10:00,30.85,30.86,30.83,30.84,78000.0,20.0865,20.093,20.0735,20.08,78000.0
2012-01-06 14:20:00,30.84,30.9,30.83,30.9,101800.0,20.08,20.1191,20.0735,20.1191,101800.0
2012-01-06 14:30:00,30.9,30.91,30.87,30.9,82700.0,20.1191,20.1256,20.0995,20.1191,82700.0
2012-01-06 14:40:00,30.89,30.9,30.88,30.9,51600.0,20.1126,20.1191,20.106,20.1191,51600.0
2012-01-06 14:50:00,30.89,30.9,30.88,30.89,44800.0,20.1126,20.1191,20.106,20.1126,44800.0
2012-01-06 15:00:00,30.88,30.91,30.88,30.88,87400.0,20.106,20.1256,20.106,20.106,87400.0
2012-01-06 15:10:00,30.88,30.9,30.87,30.89,158800.0,20.106,20.1191,20.0995,20.1126,158800.0
2012-01-06 15:20:00,30.89,30.91,30.87,30.9,144200.0,20.1126,20.1256,20.0995,20.1191,144200.0
2012-01-06 15:30:00,30.9,30.91,30.88,30.9,166600.0,20.1191,20.1256,20.106,20.1191,166600.0
2012-01-06 15:40:00,30.89,30.91,30.87,30.87,165300.0,20.1126,20.1256,20.0995,20.0995,165300.0
2012-01-06 15:50:00,30.87,30.87,30.79,30.82,320900.0,20.0995,20.0995,20.0474,20.067,320900.0
2012-01-09 09:30:00,30.93,30.99,30.9,30.98,103100.0,20.1386,20.1777,20.1191,20.1712,103100.0
2012-01-09 09:40:00,30.99,30.99,30.93,30.95,46900.0,20.1777,20.1777,20.1386,20.1516,46900.0
2012-01-09 09:50:00,30.96,31.0,30.93,30.95,91100.0,20.1581,20.1842,20.1386,20.1516,91100.0
2012-01-09 10:00:00,30.96,30.96,30.87,30.93,51100.0,20.1581,20.1581,20.0995,20.1386,51100.0
2012-01-09 10:10:00,30.92,30.98,30.92,30.96,37500.0,20.1321,20.1712,20.1321,20.1581,37500.0
2012-01-09 10:20:00,30.96,31.0,30.95,30.98,32600.0,20.1581,20.1842,20.1516,20.1712,32600.0
2012-01-09 10:30:00,30.99,31.02,30.99,31.0,45400.0,20.1777,20.1972,20.1777,20.1842,45400.0
2012-01-09 10:40:00,31.0,31.01,30.92,30.92,56700.0,20.1842,20.1907,20.1321,20.1321,56700.0
2012-01-09 10:50:00,30.92,30.93,30.87,30.91,39000.0,20.1321,20.1386,20.0995,20.1256,39000.0
2012-01-09 11:00:00,30.91,30.91,30.86,30.88,61700.0,20.1256,20.1256,20.093,20.106,61700.0
2012-01-09 11:10:00,30.88,30.92,30.85,30.89,40500.0,20.106,20.1321,20.0865,20.1126,40500.0
2012-01-09 11:20:00,30.89,31.0,30.88,31.0,42500.0,20.1126,20.1842,20.106,20.1842,42500.0
2012-01-09 11:30:00,30.99,31.02,30.98,31.02,37400.0,20.1777,20.1972,20.1712,20.1972,37400.0
2012-01-09 11:40:00,31.03,31.06,31.0,31.02,44000.0,20.2037,20.2232,20.1842,20.1972,44000.0
2012-01-09 11:50:00,31.02,31.08,31.02,31.04,59900.0,20.1972,20.2363,20.1972,20.2102,59900.0
2012-01-09 12:00:00,31.05,31.08,31.05,31.07,26200.0,20.2167,20.2363,20.2167,20.2298,26200.0
2012-01-09 12:10:00,31.07,31.11,31.07,31.08,56600.0,20.2298,20.2558,20.2298,20.2363,56600.0
2012-01-09 12:20:00,31.08,31.11,31.05,31.1,25200.0,20.2363,20.2558,20.2167,20.2493,25200.0
2012-01-09 12:30:00,31.1,31.12,31.07,31.08,25500.0,20.2493,20.2623,20.2298,20.2363,25500.0
2012-01-09 12:40:00,31.08,31.12,31.07,31.1,56100.0,20.2363,20.2623,20.2298,20.2493,56100.0
2012-01-09 12:50:00,31.11,31.11,31.1,31.11,18500.0,20.2558,20.2558,20.2493,20.2558,18500.0
2012-01-09 13:00:00,31.1,31.13,31.07,31.09,41300.0,20.2493,20.2688,20.2298,20.2428,41300.0
2012-01-09 13:10:00,31.09,31.13,31.07,31.09,65000.0,20.2428,20.2688,20.2298,20.2428,65000.0
2012-01-09 13:20:00,31.09,31.13,31.07,31.13,40600.0,20.2428,20.2688,20.2298,20.2688,40600.0
2012-01-09 13:30:00,31.12,31.14,31.1,31.11,32700.0,20.2623,20.2753,20.2493,20.2558,32700.0
2012-01-09 13:40:00,31.1,31.14,31.1,31.14,30300.0,20.2493,20.2753,20.2493,20.2753,30300.0
2012-01-09 13:50:00,31.13,31.15,31.11,31.11,22400.0,20.2688,20.2818,20.2558,20.2558,22400.0
2012-01-09 14:00:00,31.12,31.15,31.11,31.12,36100.0,20.2623,20.2818,20.2558,20.2623,36100.0
2012-01-09 14:10:00,31.13,31.14,31.1,31.12,46800.0,20.2688,20.2753,20.2493,20.2623,46800.0
2012-01-09 14:20:00,31.12,31.15,31.11,31.11,28500.0,20.2623,20.2818,20.2558,20.2558,28500.0
2012-01-09 14:30:00,31.11,31.18,31.11,31.11,44100.0,20.2558,20.3014,20.2558,20.2558,44100.0
2012-01-09 14:40:00,31.12,31.13,31.1,31.11,46600.0,20.2623,20.2688,20.2493,20.2558,46600.0
2012-01-09 14:50:00,31.11,31.12,31.09,31.1,48500.0,20.2558,20.2623,20.2428,20.2493,48500.0
2012-01-09 15:00:00,31.1,31.15,31.1,31.13,45000.0,20.2493,20.2818,20.2493,20.2688,45000.0
2012-01-09 15:10:00,31.12,31.15,31.08,31.1,65200.0,20.2623,20.2818,20.2363,20.2493,65200.0
2012-01-09 15:20:00,31.11,31.12,31.08,31.1,88900.0,20.2558,20.2623,20.2363,20.2493,88900.0
2012-01-09 15:30:00,31.09,31.16,31.09,31.15,77300.0,20.2428,20.2884,20.2428,20.2818,77300.0
2012-01-09 15:40:00,31.15,31.17,31.13,31.14,113000.0,20.2818,20.2949,20.2688,20.2753,113000.0
2012-01-09 15:50:00,31.15,31.17,31.13,31.13,351900.0,20.2818,20.2949,20.2688,20.2688,351900.0
2012-01-10 09:30:00,31.25,31.4,31.22,31.3,245200.0,20.347,20.4446,20.3274,20.3795,245200.0
2012-01-10 09:40:00,31.3,31.36,31.27,31.34,96100.0,20.3795,20.4186,20.36,20.4056,96100.0
2012-01-10 09:50:00,31.35,31.35,31.23,31.31,163400.0,20.4121,20.4121,20.3339,20.386,163400.0
2012-01-10 10:00:00,31.32,31.35,31.25,31.34,172000.0,20.3925,20.4121,20.347,20.4056,172000.0
2012-01-10 10:10:00,31.34,31.38,31.32,31.32,59000.0,20.4056,20.4316,20.3925,20.3925,59000.0
2012-01-10 10:20:00,31.32,31.39,31.29,31.38,105100.0,20.3925,20.4381,20.373,20.4316,105100.0
2012-01-10 10:30:00,31.37,31.44,31.35,31.35,120700.0,20.4251,20.4707,20.4121,20.4121,120700.0
2012-01-10 10:40:00,31.35,31.38,31.34,31.35,67800.0,20.4121,20.4316,20.4056,20.4121,67800.0
2012-01-10 10:50:00,31.36,31.36,31.21,31.27,127100.0,20.4186,20.4186,20.3209,20.36,127100.0
2012-01-10 11:00:00,31.27,31.28,31.16,31.2,115700.0,20.36,20.3665,20.2884,20.3144,115700.0
2012-01-10 11:10:00,31.21,31.25,31.11,31.24,142000.0,20.3209,20.347,20.2558,20.3404,142000.0
2012-01-10 11:20:00,31.25,31.28,31.19,31.2,83100.0,20.347,20.3665,20.3079,20.3144,83100.0
2012-01-10 11:30:00,31.21,31.24,31.16,31.18,103200.0,20.3209,20.3404,20.2884,20.3014,103200.0
2012-01-10 11:40:00,31.18,31.2,31.17,31.19,52100.0,20.3014,20.3144,20.2949,20.3079,52100.0
2012-01-10 11:50:00,31.19,31.22,31.19,31.2,64200.0,20.3079,20.3274,20.3079,20.3144,64200.0
2012-01-10 12:00:00,31.21,31.22,31.19,31.21,62400.0,20.3209,20.3274,20.3079,20.3209,62400.0
2012-01-10 12:10:00,31.21,31.21,31.19,31.19,23500.0,20.3209,20.3209,20.3079,20.3079,23500.0
2012-01-10 12:20:00,31.19,31.19,31.14,31.15,69800.0,20.3079,20.3079,20.2753,20.2818,69800.0
2012-01-10 12:30:00,31.14,31.21,31.14,31.18,48200.0,20.2753,20.3209,20.2753,20.3014,48200.0
2012-01-10 12:40:00,31.18,31.19,31.15,31.16,30900.0,20.3014,20.3079,20.2818,20.2884,30900.0
2012-01-10 12:50:00,31.16,31.18,31.15,31.15,30400.0,20.2884,20.3014,20.2818,20.2818,30400.0
2012-01-10 13:00:00,31.15,31.18,31.13,31.13,59400.0,20.2818,20.3014,20.2688,20.2688,59400.0
2012-01-10 13:10:00,31.13,31.15,31.1,31.14,69000.0,20.2688,20.2818,20.2493,20.2753,69000.0
2012-01-10 13:20:00,31.14,31.18,31.13,31.17,32700.0,20.2753,20.3014,20.2688,20.2949,32700.0
2012-01-10 13:30:00,31.17,31.17,31.09,31.1,137400.0,20.2949,20.2949,20.2428,20.2493,137400.0
2012-01-10 13:40:00,31.09,31.13,31.08,31.09,55600.0,20.2428,20.2688,20.2363,20.2428,55600.0
2012-01-10 13:50:00,31.09,31.12,31.09,31.11,44700.0,20.2428,20.2623,20.2428,20.2558,44700.0
2012-01-10 14:00:00,31.11,31.16,31.11,31.14,62500.0,20.2558,20.2884,20.2558,20.2753,62500.0
2012-01-10 14:10:00,31.14,31.15,31.11,31.12,74600.0,20.2753,20.2818,20.2558,20.2623,74600.0
2012-01-10 14:20:00,31.12,31.14,31.11,31.11,37600.0,20.2623,20.2753,20.2558,20.2558,37600.0
2012-01-10 14:30:00,31.1,31.12,31.09,31.12,46400.0,20.2493,20.2623,20.2428,20.2623,46400.0
2012-01-10 14:40:00,31.12,31.17,31.09,31.14,61700.0,20.2623,20.2949,20.2428,20.2753,61700.0
2012-01-10 14:50:00,31.15,31.15,31.05,31.07,112400.0,20.2818,20.2818,20.2167,20.2298,112400.0
2012-01-10 15:00:00,31.07,31.12,31.06,31.1,74200.0,20.2298,20.2623,20.2232,20.2493,74200.0
2012-01-10 15:10:00,31.1,31.11,31.04,31.08,84000.0,20.2493,20.2558,20.2102,20.2363,84000.0
2012-01-10 15:20:00,31.08,31.13,31.07,31.12,83900.0,20.2363,20.2688,20.2298,20.2623,83900.0
2012-01-10 15:30:00,31.12,31.13,31.07,31.08,76300.0,20.2623,20.2688,20.2298,20.2363,76300.0
2012-01-10 15:40:00,31.07,31.14,31.06,31.1,187100.0,20.2298,20.2753,20.2232,20.2493,187100.0
2012-01-10 15:50:00,31.1,31.12,31.06,31.09,444300.0,20.2493,20.2623,20.2232,20.2428,444300.0
2012-01-11 09:30:00,31.01,31.22,31.01,31.17,98200.0,20.1907,20.3274,20.1907,20.2949,98200.0
2012-01-11 09:40:00,31.16,31.3,31.16,31.22,52400.0,20.2884,20.3795,20.2884,20.3274,52400.0
2012-01-11 09:50:00,31.22,31.22,31.02,31.03,64700.0,20.3274,20.3274,20.1972,20.2037,64700.0
2012-01-11 10:00:00,31.03,31.08,31.02,31.07,57400.0,20.2037,20.2363,20.1972,20.2298,57400.0
2012-01-11 10:10:00,31.07,31.09,30.99,31.04,56800.0,20.2298,20.2428,20.1777,20.2102,56800.0
2012-01-11 10:20:00,31.04,31.09,30.99,30.99,88300.0,20.2102,20.2428,20.1777,20.1777,88300.0
2012-01-11 10:30:00,30.98,31.04,30.98,31.03,44300.0,20.1712,20.2102,20.1712,20.2037,44300.0
2012-01-11 10:40:00,31.03,31.04,30.95,30.98,84100.0,20.2037,20.2102,20.1516,20.1712,84100.0
2012-01-11 10:50:00,30.98,31.02,30.98,30.99,31300.0,20.1712,20.1972,20.1712,20.1777,31300.0
2012-01-11 11:00:00,30.99,31.0,30.97,30.98,56400.0,20.1777,20.1842,20.1646,20.1712,56400.0
2012-01-11 11:10:00,30.98,30.99,30.97,30.98,60400.0,20.1712,20.1777,20.1646,20.1712,60400.0
2012-01-11 11:20:00,30.97,30.99,30.95,30.95,39600.0,20.1646,20.1777,20.1516,20.1516,39600.0
2012-01-11 11:30:00,30.95,30.99,30.95,30.98,66100.0,20.1516,20.1777,20.1516,20.1712,66100.0
2012-01-11 11:40:00,30.98,31.01,30.97,30.98,128700.0,20.1712,20.1907,20.1646,20.1712,128700.0
2012-01-11 11:50:00,30.98,30.98,30.95,30.96,34200.0,20.1712,20.1712,20.1516,20.1581,34200.0
2012-01-11 12:00:00,30.97,31.0,30.96,30.99,83700.0,20.1646,20.1842,20.1581,20.1777,83700.0
2012-01-11 12:10:00,30.99,31.0,30.95,30.96,61700.0,20.1777,20.1842,20.1516,20.1581,61700.0
2012-01-11 12:20:00,30.97,30.98,30.95,30.95,35100.0,20.1646,20.1712,20.1516,20.1516,35100.0
2012-01-11 12:30:00,30.95,30.98,30.94,30.96,39000.0,20.1516,20.1712,20.1451,20.1581,39000.0
2012-01-11 12:40:00,30.96,30.97,30.94,30.96,29400.0,20.1581,20.1646,20.1451,20.1581,29400.0
2012-01-11 12:50:00,30.96,31.03,30.96,31.03,33900.0,20.1581,20.2037,20.1581,20.2037,33900.0
2012-01-11 13:00:00,31.03,31.05,31.01,31.05,45500.0,20.2037,20.2167,20.1907,20.2167,45500.0
2012-01-11 13:10:00,31.04,31.05,31.02,31.03,30400.0,20.2102,20.2167,20.1972,20.2037,30400.0
2012-01-11 13:20:00,31.04,31.05,31.02,31.03,27600.0,20.2102,20.2167,20.1972,20.2037,27600.0
2012-01-11 13:30:00,31.03,31.04,30.97,30.97,55200.0,20.2037,20.2102,20.1646,20.1646,55200.0
2012-01-11 13:40:00,30.98,31.01,30.97,30.98,65600.0,20.1712,20.1907,20.1646,20.1712,65600.0
2012-01-11 13:50:00,30.98,31.0,30.97,30.98,54000.0,20.1712,20.1842,20.1646,20.1712,54000.0
2012-01-11 14:00:00,30.99,31.06,30.98,31.05,43300.0,20.1777,20.2232,20.1712,20.2167,43300.0
2012-01-11 14:10:00,31.05,31.13,31.05,31.13,35800.0,20.2167,20.2688,20.2167,20.2688,35800.0
2012-01-11 14:20:00,31.13,31.17,31.1,31.17,45900.0,20.2688,20.2949,20.2493,20.2949,45900.0
2012-01-11 14:30:00,31.17,31.19,31.15,31.19,44400.0,20.2949,20.3079,20.2818,20.3079,44400.0
2012-01-11 14:40:00,31.19,31.22,31.18,31.19,42100.0,20.3079,20.3274,20.3014,20.3079,42100.0
2012-01-11 14:50:00,31.19,31.19,31.17,31.19,29700.0,20.3079,20.3079,20.2949,20.3079,29700.0
2012-01-11 15:00:00,31.19,31.19,31.16,31.17,36200.0,20.3079,20.3079,20.2884,20.2949,36200.0
2012-01-11 15:10:00,31.16,31.17,31.15,31.15,33600.0,20.2884,20.2949,20.2818,20.2818,33600.0
2012-01-11 15:20:00,31.15,31.16,31.11,31.16,55300.0,20.2818,20.2884,20.2558,20.2884,55300.0
2012-01-11 15:30:00,31.15,31.16,31.14,31.15,49700.0,20.2818,20.2884,20.2753,20.2818,49700.0
2012-01-11 15:40:00,31.15,31.17,31.13,31.14,58000.0,20.2818,20.2949,20.2688,20.2753,58000.0
2012-01-11 15:50:00,31.14,31.16,31.1,31.11,188900.0,20.2753,20.2884,20.2493,20.2558,188900.0
2012-01-12 09:30:00,31.15,31.25,31.07,31.2,70600.0,20.2818,20.347,20.2298,20.3144,70600.0
2012-01-12 09:40:00,31.19,31.2,31.03,31.05,105300.0,20.3079,20.3144,20.2037,20.2167,105300.0
2012-01-12 09:50:00,31.06,31.15,31.05,31.13,115700.0,20.2232,20.2818,20.2167,20.2688,115700.0
2012-01-12 10:00:00,31.13,31.15,31.01,31.04,76000.0,20.2688,20.2818,20.1907,20.2102,76000.0
2012-01-12 10:10:00,31.03,31.03,30.93,30.95,95600.0,20.2037,20.2037,20.1386,20.1516,95600.0
2012-01-12 10:20:00,30.95,30.99,30.91,30.98,42700.0,20.1516,20.1777,20.1256,20.1712,42700.0
2012-01-12 10:30:00,30.99,31.0,30.93,30.93,56600.0,20.1777,20.1842,20.1386,20.1386,56600.0
2012-01-12 10:40:00,30.94,30.94,30.87,30.92,36400.0,20.1451,20.1451,20.0995,20.1321,36400.0
2012-01-12 10:50:00,30.92,30.98,30.92,30.93,39000.0,20.1321,20.1712,20.1321,20.1386,39000.0
2012-01-12 11:00:00,30.93,31.0,30.93,31.0,23600.0,20.1386,20.1842,20.1386,20.1842,23600.0
2012-01-12 11:10:00,31.0,31.04,30.99,31.04,26200.0,20.1842,20.2102,20.1777,20.2102,26200.0
2012-01-12 11:20:00,31.03,31.07,31.01,31.07,39900.0,20.2037,20.2298,20.1907,20.2298,39900.0
2012-01-12 11:30:00,31.06,31.08,31.03,31.07,28400.0,20.2232,20.2363,20.2037,20.2298,28400.0
2012-01-12 11:40:00,31.07,31.08,31.02,31.02,26900.0,20.2298,20.2363,20.1972,20.1972,26900.0
2012-01-12 11:50:00,31.02,31.02,30.97,30.98,23100.0,20.1972,20.1972,20.1646,20.1712,23100.0
2012-01-12 12:00:00,30.99,31.0,30.98,31.0,30800.0,20.1777,20.1842,20.1712,20.1842,30800.0
2012-01-12 12:10:00,31.0,31.01,30.99,30.99,15500.0,20.1842,20.1907,20.1777,20.1777,15500.0
2012-01-12 12:20:00,31.0,31.0,30.95,30.95,20900.0,20.1842,20.1842,20.1516,20.1516,20900.0
2012-01-12 12:30:00,30.96,30.97,30.95,30.97,22000.0,20.1581,20.1646,20.1516,20.1646,22000.0
2012-01-12 12:40:00,30.97,30.97,30.91,30.92,27800.0,20.1646,20.1646,20.1256,20.1321,27800.0
2012-01-12 12:50:00,30.92,30.95,30.92,30.94,14800.0,20.1321,20.1516,20.1321,20.1451,14800.0
2012-01-12 13:00:00,30.94,30.99,30.94,30.99,28700.0,20.1451,20.1777,20.1451,20.1777,28700.0
2012-01-12 13:10:00,30.99,31.0,30.98,30.99,19800.0,20.1777,20.1842,20.1712,20.1777,19800.0
2012-01-12 13:20:00,30.99,31.0,30.98,30.99,15500.0,20.1777,20.1842,20.1712,20.1777,15500.0
2012-01-12 13:30:00,31.0,31.02,30.98,30.98,22100.0,20.1842,20.1972,20.1712,20.1712,22100.0
2012-01-12 13:40:00,30.97,31.0,30.97,30.99,15700.0,20.1646,20.1842,20.1646,20.1777,15700.0
2012-01-12 13:50:00,31.0,31.01,30.99,31.01,20200.0,20.1842,20.1907,20.1777,20.1907,20200.0
2012-01-12 14:00:00,31.01,31.01,30.98,30.98,28900.0,20.1907,20.1907,20.1712,20.1712,28900.0
2012-01-12 14:10:00,30.98,31.02,30.98,31.02,25000.0,20.1712,20.1972,20.1712,20.1972,25000.0
2012-01-12 14:20:00,31.02,31.03,31.01,31.02,15600.0,20.1972,20.2037,20.1907,20.1972,15600.0
2012-01-12 14:30:00,31.03,31.04,31.01,31.03,39700.0,20.2037,20.2102,20.1907,20.2037,39700.0
2012-01-12 14:40:00,31.03,31.05,31.01,31.01,42200.0,20.2037,20.2167,20.1907,20.1907,42200.0
2012-01-12 14:50:00,31.02,31.04,31.01,31.04,17100.0,20.1972,20.2102,20.1907,20.2102,17100.0
2012-01-12 15:00:00,31.05,31.08,31.01,31.07,66800.0,20.2167,20.2363,20.1907,20.2298,66800.0
2012-01-12 15:10:00,31.07,31.1,31.04,31.1,44100.0,20.2298,20.2493,20.2102,20.2493,44100.0
2012-01-12 15:20:00,31.1,31.14,31.09,31.11,45500.0,20.2493,20.2753,20.2428,20.2558,45500.0
2012-01-12 15:30:00,31.11,31.15,31.1,31.11,53400.0,20.2558,20.2818,20.2493,20.2558,53400.0
2012-01-12 15:40:00,31.11,31.14,31.09,31.13,91000.0,20.2558,20.2753,20.2428,20.2688,91000.0
2012-01-12 15:50:00,31.13,31.15,31.08,31.11,159200.0,20.2688,20.2818,20.2363,20.2558,159200.0
2012-01-13 09:30:00,30.99,31.04,30.91,30.92,45000.0,20.1777,20.2102,20.1256,20.1321,45000.0
2012-01-13 09:40:00,30.92,30.94,30.8,30.85,67400.0,20.1321,20.1451,20.054,20.0865,67400.0
2012-01-13 09:50:00,30.85,30.9,30.8,30.82,47500.0,20.0865,20.1191,20.054,20.067,47500.0
2012-01-13 10:00:00,30.81,30.82,30.66,30.68,80700.0,20.0605,20.067,19.9628,19.9758,80700.0
2012-01-13 10:10:00,30.67,30.69,30.54,30.57,89300.0,19.9693,19.9823,19.8847,19.9042,89300.0
2012-01-13 10:20:00,30.57,30.7,30.54,30.66,73800.0,19.9042,19.9888,19.8847,19.9628,73800.0
2012-01-13 10:30:00,30.67,30.71,30.63,30.64,28800.0,19.9693,19.9954,19.9433,19.9498,28800.0
2012-01-13 10:40:00,30.63,30.66,30.61,30.62,33500.0,19.9433,19.9628,19.9302,19.9368,33500.0
2012-01-13 10:50:00,30.63,30.71,30.61,30.69,129800.0,19.9433,19.9954,19.9302,19.9823,129800.0
2012-01-13 11:00:00,30.7,30.73,30.69,30.7,41600.0,19.9888,20.0084,19.9823,19.9888,41600.0
2012-01-13 11:10:00,30.71,30.75,30.68,30.73,19100.0,19.9954,20.0214,19.9758,20.0084,19100.0
2012-01-13 11:20:00,30.74,30.82,30.74,30.79,69300.0,20.0149,20.067,20.0149,20.0474,69300.0
2012-01-13 11:30:00,30.79,30.84,30.79,30.81,86200.0,20.0474,20.08,20.0474,20.0605,86200.0
2012-01-13 11:40:00,30.82,30.85,30.81,30.85,36400.0,20.067,20.0865,20.0605,20.0865,36400.0
2012-01-13 11:50:00,30.85,30.93,30.84,30.9,56100.0,20.0865,20.1386,20.08,20.1191,56100.0
2012-01-13 12:00:00,30.89,30.91,30.87,30.89,58900.0,20.1126,20.1256,20.0995,20.1126,58900.0
2012-01-13 12:10:00,30.88,30.89,30.86,30.89,21100.0,20.106,20.1126,20.093,20.1126,21100.0
2012-01-13 12:20:00,30.88,30.89,30.83,30.85,27100.0,20.106,20.1126,20.0735,20.0865,27100.0
2012-01-13 12:30:00,30.84,30.85,30.75,30.75,62700.0,20.08,20.0865,20.0214,20.0214,62700.0
2012-01-13 12:40:00,30.75,30.79,30.74,30.79,38100.0,20.0214,20.0474,20.0149,20.0474,38100.0
2012-01-13 12:50:00,30.79,30.83,30.78,30.81,27800.0,20.0474,20.0735,20.0409,20.0605,27800.0
2012-01-13 13:00:00,30.82,30.82,30.72,30.72,62200.0,20.067,20.067,20.0019,20.0019,62200.0
2012-01-13 13:10:00,30.72,30.74,30.69,30.73,38300.0,20.0019,20.0149,19.9823,20.0084,38300.0
2012-01-13 13:20:00,30.73,30.76,30.71,30.73,44400.0,20.0084,20.0279,19.9954,20.0084,44400.0
2012-01-13 13:30:00,30.71,30.77,30.71,30.75,28800.0,19.9954,20.0344,19.9954,20.0214,28800.0
2012-01-13 13:40:00,30.76,30.79,30.73,30.78,15800.0,20.0279,20.0474,20.0084,20.0409,15800.0
2012-01-13 13:50:00,30.79,30.86,30.78,30.85,34700.0,20.0474,20.093,20.0409,20.0865,34700.0
2012-01-13 14:00:00,30.85,30.86,30.83,30.84,22000.0,20.0865,20.093,20.0735,20.08,22000.0
2012-01-13 14:10:00,30.84,30.88,30.84,30.86,31700.0,20.08,20.106,20.08,20.093,31700.0
2012-01-13 14:20:00,30.86,30.93,30.86,30.91,29100.0,20.093,20.1386,20.093,20.1256,29100.0
2012-01-13 14:30:00,30.91,30.95,30.91,30.93,39300.0,20.1256,20.1516,20.1256,20.1386,39300.0
2012-01-13 14:40:00,30.93,30.93,30.9,30.91,22800.0,20.1386,20.1386,20.1191,20.1256,22800.0
2012-01-13 14:50:00,30.92,30.94,30.88,30.94,41400.0,20.1321,20.1451,20.106,20.1451,41400.0
2012-01-13 15:00:00,30.93,30.99,30.91,30.98,50600.0,20.1386,20.1777,20.1256,20.1712,50600.0
2012-01-13 15:10:00,30.98,30.99,30.95,30.96,37700.0,20.1712,20.1777,20.1516,20.1581,37700.0
2012-01-13 15:20:00,30.95,31.0,30.93,30.98,46000.0,20.1516,20.1842,20.1386,20.1712,46000.0
2012-01-13 15:30:00,30.98,31.0,30.94,30.94,67000.0,20.1712,20.1842,20.1451,20.1451,67000.0
2012-01-13 15:40:00,30.95,30.98,30.93,30.96,59900.0,20.1516,20.1712,20.1386,20.1581,59900.0
2012-01-13 15:50:00,30.97,30.99,30.94,30.99,187000.0,20.1646,20.1777,20.1451,20.1777,187000.0
2012-01-17 09:30:00,31.4,31.48,31.19,31.37,151900.0,20.4446,20.4967,20.3079,20.4251,151900.0
2012-01-17 09:40:00,31.38,31.41,31.33,31.38,60100.0,20.4316,20.4511,20.399,20.4316,60100.0
2012-01-17 09:50:00,31.39,31.43,31.39,31.41,41900.0,20.4381,20.4642,20.4381,20.4511,41900.0
2012-01-17 10:00:00,31.4,31.4,31.31,31.34,36100.0,20.4446,20.4446,20.386,20.4056,36100.0
2012-01-17 10:10:00,31.34,31.36,31.31,31.36,74200.0,20.4056,20.4186,20.386,20.4186,74200.0
2012-01-17 10:20:00,31.36,31.43,31.35,31.43,44300.0,20.4186,20.4642,20.4121,20.4642,44300.0
2012-01-17 10:30:00,31.43,31.45,31.38,31.41,30800.0,20.4642,20.4772,20.4316,20.4511,30800.0
2012-01-17 10:40:00,31.4,31.43,31.38,31.39,55200.0,20.4446,20.4642,20.4316,20.4381,55200.0
2012-01-17 10:50:00,31.39,31.4,31.33,31.37,41000.0,20.4381,20.4446,20.399,20.4251,41000.0
2012-01-17 11:00:00,31.36,31.41,31.36,31.41,34400.0,20.4186,20.4511,20.4186,20.4511,34400.0
2012-01-17 11:10:00,31.41,31.46,31.41,31.43,36500.0,20.4511,20.4837,20.4511,20.4642,36500.0
2012-01-17 11:20:00,31.43,31.44,31.39,31.44,61300.0,20.4642,20.4707,20.4381,20.4707,61300.0
2012-01-17 11:30:00,31.44,31.45,31.36,31.37,34700.0,20.4707,20.4772,20.4186,20.4251,34700.0
2012-01-17 11:40:00,31.37,31.37,31.3,31.31,23100.0,20.4251,20.4251,20.3795,20.386,23100.0
2012-01-17 11:50:00,31.3,31.32,31.27,31.27,24000.0,20.3795,20.3925,20.36,20.36,24000.0
2012-01-17 12:00:00,31.28,31.29,31.27,31.29,9100.0,20.3665,20.373,20.36,20.373,9100.0
2012-01-17 12:10:00,31.29,31.31,31.28,31.31,36300.0,20.373,20.386,20.3665,20.386,36300.0
2012-01-17 12:20:00,31.3,31.31,31.27,31.28,31900.0,20.3795,20.386,20.36,20.3665,31900.0
2012-01-17 12:30:00,31.28,31.32,31.27,31.29,61300.0,20.3665,20.3925,20.36,20.373,61300.0
2012-01-17 12:40:00,31.29,31.33,31.29,31.33,10600.0,20.373,20.399,20.373,20.399,10600.0
2012-01-17 12:50:00,31.32,31.35,31.31,31.34,32000.0,20.3925,20.4121,20.386,20.4056,32000.0
2012-01-17 13:00:00,31.35,31.39,31.35,31.38,23800.0,20.4121,20.4381,20.4121,20.4316,23800.0
2012-01-17 13:10:00,31.38,31.4,31.38,31.38,33100.0,20.4316,20.4446,20.4316,20.4316,33100.0
2012-01-17 13:20:00,31.37,31.37,31.3,31.3,30800.0,20.4251,20.4251,20.3795,20.3795,30800.0
2012-01-17 13:30:00,31.31,31.31,31.26,31.27,26000.0,20.386,20.386,20.3535,20.36,26000.0
2012-01-17 13:40:00,31.28,31.28,31.23,31.24,26600.0,20.3665,20.3665,20.3339,20.3404,26600.0
2012-01-17 13:50:00,31.24,31.31,31.24,31.3,37300.0,20.3404,20.386,20.3404,20.3795,37300.0
2012-01-17 14:00:00,31.3,31.31,31.28,31.29,17600.0,20.3795,20.386,20.3665,20.373,17600.0
2012-01-17 14:10:00,31.3,31.31,31.28,31.31,29400.0,20.3795,20.386,20.3665,20.386,29400.0
2012-01-17 14:20:00,31.31,31.35,31.3,31.32,23000.0,20.386,20.4121,20.3795,20.3925,23000.0
2012-01-17 14:30:00,31.31,31.32,31.23,31.23,27600.0,20.386,20.3925,20.3339,20.3339,27600.0
2012-01-17 14:40:00,31.23,31.25,31.17,31.17,31500.0,20.3339,20.347,20.2949,20.2949,31500.0
2012-01-17 14:50:00,31.18,31.22,31.18,31.22,20900.0,20.3014,20.3274,20.3014,20.3274,20900.0
2012-01-17 15:00:00,31.22,31.25,31.15,31.15,47300.0,20.3274,20.347,20.2818,20.2818,47300.0
2012-01-17 15:10:00,31.15,31.2,31.11,31.18,71500.0,20.2818,20.3144,20.2558,20.3014,71500.0
2012-01-17 15:20:00,31.19,31.25,31.19,31.23,46400.0,20.3079,20.347,20.3079,20.3339,46400.0
2012-01-17 15:30:00,31.22,31.25,31.22,31.23,44500.0,20.3274,20.347,20.3274,20.3339,44500.0
2012-01-17 15:40:00,31.24,31.24,31.19,31.21,94100.0,20.3404,20.3404,20.3079,20.3209,94100.0
2012-01-17 15:50:00,31.22,31.26,31.17,31.2,237300.0,20.3274,20.3535,20.2949,20.3144,237300.0
2012-01-18 09:30:00,31.39,31.43,31.31,31.32,74800.0,20.4381,20.4642,20.386,20.3925,74800.0
2012-01-18 09:40:00,31.31,31.31,31.23,31.29,58800.0,20.386,20.386,20.3339,20.373,58800.0
2012-01-18 09:50:00,31.29,31.39,31.29,31.34,51700.0,20.373,20.4381,20.373,20.4056,51700.0
2012-01-18 10:00:00,31.35,31.42,31.34,31.4,71400.0,20.4121,20.4576,20.4056,20.4446,71400.0
2012-01-18 10:10:00,31.4,31.48,31.4,31.43,73400.0,20.4446,20.4967,20.4446,20.4642,73400.0
2012-01-18 10:20:00,31.42,31.5,31.42,31.46,108200.0,20.4576,20.5097,20.4576,20.4837,108200.0
2012-01-18 10:30:00,31.46,31.5,31.4,31.41,58800.0,20.4837,20.5097,20.4446,20.4511,58800.0
2012-01-18 10:40:00,31.41,31.44,31.37,31.4,48400.0,20.4511,20.4707,20.4251,20.4446,48400.0
2012-01-18 10:50:00,31.4,31.46,31.4,31.42,67500.0,20.4446,20.4837,20.4446,20.4576,67500.0
2012-01-18 11:00:00,31.42,31.46,31.42,31.44,227100.0,20.4576,20.4837,20.4576,20.4707,227100.0
2012-01-18 11:10:00,31.44,31.46,31.37,31.4,71000.0,20.4707,20.4837,20.4251,20.4446,71000.0
2012-01-18 11:20:00,31.4,31.43,31.36,31.42,43900.0,20.4446,20.4642,20.4186,20.4576,43900.0
2012-01-18 11:30:00,31.43,31.49,31.4,31.41,49100.0,20.4642,20.5032,20.4446,20.4511,49100.0
2012-01-18 11:40:00,31.41,31.43,31.39,31.4,22800.0,20.4511,20.4642,20.4381,20.4446,22800.0
2012-01-18 11:50:00,31.41,31.49,31.41,31.48,40700.0,20.4511,20.5032,20.4511,20.4967,40700.0
2012-01-18 12:00:00,31.48,31.5,31.47,31.5,18000.0,20.4967,20.5097,20.4902,20.5097,18000.0
2012-01-18 12:10:00,31.49,31.52,31.48,31.49,24600.0,20.5032,20.5228,20.4967,20.5032,24600.0
2012-01-18 12:20:00,31.49,31.56,31.49,31.56,41600.0,20.5032,20.5488,20.5032,20.5488,41600.0
2012-01-18 12:30:00,31.56,31.6,31.55,31.58,59000.0,20.5488,20.5748,20.5423,20.5618,59000.0
2012-01-18 12:40:00,31.58,31.59,31.54,31.55,46000.0,20.5618,20.5683,20.5358,20.5423,46000.0
2012-01-18 12:50:00,31.55,31.62,31.55,31.59,52700.0,20.5423,20.5879,20.5423,20.5683,52700.0
2012-01-18 13:00:00,31.6,31.6,31.51,31.52,18900.0,20.5748,20.5748,20.5162,20.5228,18900.0
2012-01-18 13:10:00,31.52,31.58,31.52,31.57,33200.0,20.5228,20.5618,20.5228,20.5553,33200.0
2012-01-18 13:20:00,31.57,31.61,31.57,31.58,37900.0,20.5553,20.5814,20.5553,20.5618,37900.0
2012-01-18 13:30:00,31.58,31.64,31.56,31.61,64500.0,20.5618,20.6009,20.5488,20.5814,64500.0
2012-01-18 13:40:00,31.61,31.63,31.59,31.59,36200.0,20.5814,20.5944,20.5683,20.5683,36200.0
2012-01-18 13:50:00,31.58,31.59,31.55,31.55,28000.0,20.5618,20.5683,20.5423,20.5423,28000.0
2012-01-18 14:00:00,31.55,31.59,31.53,31.59,48300.0,20.5423,20.5683,20.5293,20.5683,48300.0
2012-01-18 14:10:00,31.59,31.62,31.57,31.62,51300.0,20.5683,20.5879,20.5553,20.5879,51300.0
2012-01-18 14:20:00,31.62,31.67,31.61,31.65,47000.0,20.5879,20.6204,20.5814,20.6074,47000.0
2012-01-18 14:30:00,31.65,31.65,31.61,31.62,62300.0,20.6074,20.6074,20.5814,20.5879,62300.0
2012-01-18 14:40:00,31.63,31.67,31.61,31.66,35300.0,20.5944,20.6204,20.5814,20.6139,35300.0
2012-01-18 14:50:00,31.66,31.68,31.62,31.67,99600.0,20.6139,20.6269,20.5879,20.6204,99600.0
2012-01-18 15:00:00,31.68,31.73,31.67,31.72,135000.0,20.6269,20.6595,20.6204,20.653,135000.0
2012-01-18 15:10:00,31.73,31.81,31.72,31.79,144000.0,20.6595,20.7116,20.653,20.6985,144000.0
2012-01-18 15:20:00,31.8,31.85,31.78,31.78,132000.0,20.7051,20.7376,20.692,20.692,132000.0
2012-01-18 15:30:00,31.79,31.8,31.76,31.78,95800.0,20.6985,20.7051,20.679,20.692,95800.0
2012-01-18 15:40:00,31.77,31.78,31.71,31.71,196600.0,20.6855,20.692,20.6465,20.6465,196600.0
2012-01-18 15:50:00,31.72,31.74,31.65,31.69,462000.0,20.653,20.666,20.6074,20.6334,462000.0
2012-01-19 09:30:00,31.82,31.89,31.71,31.8,125500.0,20.7181,20.7637,20.6465,20.7051,125500.0
2012-01-19 09:40:00,31.81,31.84,31.79,31.82,57400.0,20.7116,20.7311,20.6985,20.7181,57400.0
2012-01-19 09:50:00,31.83,32.0,31.82,32.0,175600.0,20.7246,20.8353,20.7181,20.8353,175600.0
2012-01-19 10:00:00,31.99,32.02,31.91,31.98,123000.0,20.8288,20.8483,20.7767,20.8223,123000.0
2012-01-19 10:10:00,31.98,32.03,31.97,32.02,78400.0,20.8223,20.8548,20.8157,20.8483,78400.0
2012-01-19 10:20:00,32.02,32.09,32.02,32.08,53900.0,20.8483,20.8939,20.8483,20.8874,53900.0
2012-01-19 10:30:00,32.08,32.12,32.04,32.05,106700.0,20.8874,20.9134,20.8613,20.8678,106700.0
2012-01-19 10:40:00,32.05,32.2,32.05,32.19,123500.0,20.8678,20.9655,20.8678,20.959,123500.0
2012-01-19 10:50:00,32.19,32.22,32.18,32.2,81700.0,20.959,20.9785,20.9525,20.9655,81700.0
2012-01-19 11:00:00,32.2,32.24,32.17,32.21,194100.0,20.9655,20.9915,20.946,20.972,194100.0
2012-01-19 11:10:00,32.21,32.22,32.19,32.19,56600.0,20.972,20.9785,20.959,20.959,56600.0
2012-01-19 11:20:00,32.19,32.23,32.18,32.22,71100.0,20.959,20.985,20.9525,20.9785,71100.0
2012-01-19 11:30:00,32.22,32.23,32.2,32.22,46600.0,20.9785,20.985,20.9655,20.9785,46600.0
2012-01-19 11:40:00,32.22,32.24,32.2,32.21,33100.0,20.9785,20.9915,20.9655,20.972,33100.0
2012-01-19 11:50:00,32.22,32.22,32.18,32.2,53300.0,20.9785,20.9785,20.9525,20.9655,53300.0
2012-01-19 12:00:00,32.21,32.22,32.2,32.2,23800.0,20.972,20.9785,20.9655,20.9655,23800.0
2012-01-19 12:10:00,32.2,32.23,32.18,32.22,55900.0,20.9655,20.985,20.9525,20.9785,55900.0
2012-01-19 12:20:00,32.21,32.27,32.21,32.27,46800.0,20.972,21.0111,20.972,21.0111,46800.0
2012-01-19 12:30:00,32.27,32.31,32.26,32.3,75800.0,21.0111,21.0371,21.0046,21.0306,75800.0
2012-01-19 12:40:00,32.3,32.34,32.3,32.32,54100.0,21.0306,21.0567,21.0306,21.0436,54100.0
2012-01-19 12:50:00,32.31,32.38,32.31,32.37,71800.0,21.0371,21.0827,21.0371,21.0762,71800.0
2012-01-19 13:00:00,32.37,32.4,32.35,32.36,87200.0,21.0762,21.0957,21.0632,21.0697,87200.0
2012-01-19 13:10:00,32.36,32.4,32.35,32.4,32200.0,21.0697,21.0957,21.0632,21.0957,32200.0
2012-01-19 13:20:00,32.39,32.43,32.37,32.42,70100.0,21.0892,21.1153,21.0762,21.1087,70100.0
2012-01-19 13:30:00,32.42,32.45,32.38,32.39,156700.0,21.1087,21.1283,21.0827,21.0892,156700.0
2012-01-19 13:40:00,32.39,32.39,32.36,32.38,48400.0,21.0892,21.0892,21.0697,21.0827,48400.0
2012-01-19 13:50:00,32.38,32.41,32.33,32.33,64100.0,21.0827,21.1022,21.0501,21.0501,64100.0
2012-01-19 14:00:00,32.34,32.4,32.33,32.4,35300.0,21.0567,21.0957,21.0501,21.0957,35300.0
2012-01-19 14:10:00,32.4,32.41,32.37,32.38,32900.0,21.0957,21.1022,21.0762,21.0827,32900.0
2012-01-19 14:20:00,32.38,32.38,32.33,32.34,69500.0,21.0827,21.0827,21.0501,21.0567,69500.0
2012-01-19 14:30:00,32.34,32.34,32.29,32.33,65400.0,21.0567,21.0567,21.0241,21.0501,65400.0
2012-01-19 14:40:00,32.33,32.38,32.31,32.38,93800.0,21.0501,21.0827,21.0371,21.0827,93800.0
2012-01-19 14:50:00,32.38,32.43,32.37,32.39,104600.0,21.0827,21.1153,21.0762,21.0892,104600.0
2012-01-19 15:00:00,32.38,32.46,32.38,32.46,74000.0,21.0827,21.1348,21.0827,21.1348,74000.0
2012-01-19 15:10:00,32.46,32.47,32.41,32.42,88500.0,21.1348,21.1413,21.1022,21.1087,88500.0
2012-01-19 15:20:00,32.41,32.46,32.35,32.35,75400.0,21.1022,21.1348,21.0632,21.0632,75400.0
2012-01-19 15:30:00,32.35,32.36,32.3,32.31,74600.0,21.0632,21.0697,21.0306,21.0371,74600.0
2012-01-19 15:40:00,32.31,32.33,32.29,32.3,100700.0,21.0371,21.0501,21.0241,21.0306,100700.0
2012-01-19 15:50:00,32.3,32.32,32.28,32.32,199700.0,21.0306,21.0436,21.0176,21.0436,199700.0
2012-01-20 09:30:00,32.28,32.41,32.28,32.31,363500.0,21.0176,21.1022,21.0176,21.0371,363500.0
2012-01-20 09:40:00,32.31,32.43,32.31,32.34,47000.0,21.0371,21.1153,21.0371,21.0567,47000.0
2012-01-20 09:50:00,32.35,32.41,32.34,32.4,138800.0,21.0632,21.1022,21.0567,21.0957,138800.0
2012-01-20 10:00:00,32.4,32.47,32.38,32.4,113100.0,21.0957,21.1413,21.0827,21.0957,113100.0
2012-01-20 10:10:00,32.4,32.43,32.34,32.36,196300.0,21.0957,21.1153,21.0567,21.0697,196300.0
2012-01-20 10:20:00,32.35,32.43,32.34,32.39,109200.0,21.0632,21.1153,21.0567,21.0892,109200.0
2012-01-20 10:30:00,32.39,32.45,32.34,32.34,148800.0,21.0892,21.1283,21.0567,21.0567,148800.0
2012-01-20 10:40:00,32.34,32.42,32.33,32.37,50300.0,21.0567,21.1087,21.0501,21.0762,50300.0
2012-01-20 10:50:00,32.37,32.37,32.32,32.32,86900.0,21.0762,21.0762,21.0436,21.0436,86900.0
2012-01-20 11:00:00,32.32,32.34,32.28,32.32,37500.0,21.0436,21.0567,21.0176,21.0436,37500.0
2012-01-20 11:10:00,32.32,32.34,32.28,32.3,33100.0,21.0436,21.0567,21.0176,21.0306,33100.0
2012-01-20 11:20:00,32.3,32.32,32.27,32.3,41800.0,21.0306,21.0436,21.0111,21.0306,41800.0
2012-01-20 11:30:00,32.29,32.3,32.2,32.22,38600.0,21.0241,21.0306,20.9655,20.9785,38600.0
2012-01-20 11:40:00,32.23,32.27,32.22,32.26,23400.0,20.985,21.0111,20.9785,21.0046,23400.0
2012-01-20 11:50:00,32.25,32.26,32.2,32.22,44800.0,20.9981,21.0046,20.9655,20.9785,44800.0
2012-01-20 12:00:00,32.23,32.24,32.22,32.24,20300.0,20.985,20.9915,20.9785,20.9915,20300.0
2012-01-20 12:10:00,32.24,32.24,32.23,32.24,26000.0,20.9915,20.9915,20.985,20.9915,26000.0
2012-01-20 12:20:00,32.23,32.24,32.16,32.16,51700.0,20.985,20.9915,20.9395,20.9395,51700.0
2012-01-20 12:30:00,32.16,32.2,32.15,32.18,42300.0,20.9395,20.9655,20.9329,20.9525,42300.0
2012-01-20 12:40:00,32.18,32.23,32.18,32.22,22200.0,20.9525,20.985,20.9525,20.9785,22200.0
2012-01-20 12:50:00,32.23,32.25,32.21,32.22,23900.0,20.985,20.9981,20.972,20.9785,23900.0
2012-01-20 13:00:00,32.23,32.28,32.23,32.27,30100.0,20.985,21.0176,20.985,21.0111,30100.0
2012-01-20 13:10:00,32.27,32.29,32.26,32.29,10400.0,21.0111,21.0241,21.0046,21.0241,10400.0
2012-01-20 13:20:00,32.29,32.32,32.28,32.3,37400.0,21.0241,21.0436,21.0176,21.0306,37400.0
2012-01-20 13:30:00,32.31,32.33,32.29,32.33,31500.0,21.0371,21.0501,21.0241,21.0501,31500.0
2012-01-20 13:40:00,32.32,32.36,32.32,32.35,33200.0,21.0436,21.0697,21.0436,21.0632,33200.0
2012-01-20 13:50:00,32.34,32.37,32.34,32.37,32300.0,21.0567,21.0762,21.0567,21.0762,32300.0
2012-01-20 14:00:00,32.36,32.41,32.34,32.35,57600.0,21.0697,21.1022,21.0567,21.0632,57600.0
2012-01-20 14:10:00,32.35,32.37,32.33,32.33,76300.0,21.0632,21.0762,21.0501,21.0501,76300.0
2012-01-20 14:20:00,32.33,32.34,32.32,32.32,26400.0,21.0501,21.0567,21.0436,21.0436,26400.0
2012-01-20 14:30:00,32.32,32.33,32.29,32.3,40400.0,21.0436,21.0501,21.0241,21.0306,40400.0
2012-01-20 14:40:00,32.3,32.31,32.3,32.3,22600.0,21.0306,21.0371,21.0306,21.0306,22600.0
2012-01-20 14:50:00,32.3,32.36,32.3,32.36,49800.0,21.0306,21.0697,21.0306,21.0697,49800.0
2012-01-20 15:00:00,32.37,32.39,32.36,32.38,46500.0,21.0762,21.0892,21.0697,21.0827,46500.0
2012-01-20 15:10:00,32.38,32.4,32.33,32.34,60000.0,21.0827,21.0957,21.0501,21.0567,60000.0
2012-01-20 15:20:00,32.33,32.34,32.28,32.29,60900.0,21.0501,21.0567,21.0176,21.0241,60900.0
2012-01-20 15:30:00,32.28,32.3,32.26,32.27,86400.0,21.0176,21.0306,21.0046,21.0111,86400.0
2012-01-20 15:40:00,32.27,32.31,32.26,32.3,94500.0,21.0111,21.0371,21.0046,21.0306,94500.0
2012-01-20 15:50:00,32.31,32.34,32.29,32.31,215000.0,21.0371,21.0567,21.0241,21.0371,215000.0
2012-01-23 09:30:00,32.35,32.4,32.22,32.24,55400.0,21.0632,21.0957,20.9785,20.9915,55400.0
2012-01-23 09:40:00,32.24,32.37,32.23,32.37,51300.0,20.9915,21.0762,20.985,21.0762,51300.0
2012-01-23 09:50:00,32.37,32.4,32.32,32.34,47000.0,21.0762,21.0957,21.0436,21.0567,47000.0
2012-01-23 10:00:00,32.34,32.39,32.32,32.33,43300.0,21.0567,21.0892,21.0436,21.0501,43300.0
2012-01-23 10:10:00,32.34,32.37,32.32,32.33,37700.0,21.0567,21.0762,21.0436,21.0501,37700.0
2012-01-23 10:20:00,32.33,32.34,32.27,32.27,26700.0,21.0501,21.0567,21.0111,21.0111,26700.0
2012-01-23 10:30:00,32.27,32.39,32.27,32.39,47500.0,21.0111,21.0892,21.0111,21.0892,47500.0
2012-01-23 10:40:00,32.38,32.39,32.27,32.27,64800.0,21.0827,21.0892,21.0111,21.0111,64800.0
2012-01-23 10:50:00,32.27,32.28,32.19,32.22,47600.0,21.0111,21.0176,20.959,20.9785,47600.0
2012-01-23 11:00:00,32.22,32.24,32.16,32.17,38400.0,20.9785,20.9915,20.9395,20.946,38400.0
2012-01-23 11:10:00,32.16,32.18,32.15,32.15,57100.0,20.9395,20.9525,20.9329,20.9329,57100.0
2012-01-23 11:20:00,32.15,32.2,32.15,32.19,51500.0,20.9329,20.9655,20.9329,20.959,51500.0
2012-01-23 11:30:00,32.19,32.19,32.08,32.09,42100.0,20.959,20.959,20.8874,20.8939,42100.0
2012-01-23 11:40:00,32.09,32.11,32.04,32.05,35700.0,20.8939,20.9069,20.8613,20.8678,35700.0
2012-01-23 11:50:00,32.06,32.09,32.05,32.05,19500.0,20.8743,20.8939,20.8678,20.8678,19500.0
2012-01-23 12:00:00,32.05,32.06,31.95,31.96,67600.0,20.8678,20.8743,20.8027,20.8092,67600.0
2012-01-23 12:10:00,31.97,31.97,31.92,31.95,25500.0,20.8157,20.8157,20.7832,20.8027,25500.0
2012-01-23 12:20:00,31.95,31.95,31.93,31.94,22800.0,20.8027,20.8027,20.7897,20.7962,22800.0
2012-01-23 12:30:00,31.94,32.02,31.94,32.02,39600.0,20.7962,20.8483,20.7962,20.8483,39600.0
2012-01-23 12:40:00,32.02,32.03,32.0,32.01,19100.0,20.8483,20.8548,20.8353,20.8418,19100.0
2012-01-23 12:50:00,32.02,32.05,32.01,32.03,26500.0,20.8483,20.8678,20.8418,20.8548,26500.0
2012-01-23 13:00:00,32.04,32.09,32.03,32.08,39800.0,20.8613,20.8939,20.8548,20.8874,39800.0
2012-01-23 13:10:00,32.09,32.13,32.08,32.09,42000.0,20.8939,20.9199,20.8874,20.8939,42000.0
2012-01-23 13:20:00,32.09,32.11,32.08,32.11,30700.0,20.8939,20.9069,20.8874,20.9069,30700.0
2012-01-23 13:30:00,32.11,32.22,32.11,32.2,75400.0,20.9069,20.9785,20.9069,20.9655,75400.0
2012-01-23 13:40:00,32.2,32.25,32.19,32.23,96900.0,20.9655,20.9981,20.959,20.985,96900.0
2012-01-23 13:50:00,32.23,32.23,32.19,32.2,23700.0,20.985,20.985,20.959,20.9655,23700.0
2012-01-23 14:00:00,32.19,32.19,32.11,32.11,44100.0,20.959,20.959,20.9069,20.9069,44100.0
2012-01-23 14:10:00,32.11,32.11,32.04,32.05,21100.0,20.9069,20.9069,20.8613,20.8678,21100.0
2012-01-23 14:20:00,32.04,32.1,32.04,32.09,34400.0,20.8613,20.9004,20.8613,20.8939,34400.0
2012-01-23 14:30:00,32.1,32.15,32.1,32.14,28600.0,20.9004,20.9329,20.9004,20.9264,28600.0
2012-01-23 14:40:00,32.14,32.14,32.09,32.11,37500.0,20.9264,20.9264,20.8939,20.9069,37500.0
2012-01-23 14:50:00,32.1,32.21,32.1,32.2,50500.0,20.9004,20.972,20.9004,20.9655,50500.0
2012-01-23 15:00:00,32.19,32.22,32.16,32.17,29800.0,20.959,20.9785,20.9395,20.946,29800.0
2012-01-23 15:10:00,32.17,32.24,32.17,32.24,23800.0,20.946,20.9915,20.946,20.9915,23800.0
2012-01-23 15:20:00,32.23,32.26,32.21,32.23,28200.0,20.985,21.0046,20.972,20.985,28200.0
2012-01-23 15:30:00,32.24,32.26,32.21,32.23,43000.0,20.9915,21.0046,20.972,20.985,43000.0
2012-01-23 15:40:00,32.24,32.27,32.24,32.25,55100.0,20.9915,21.0111,20.9915,20.9981,55100.0
2012-01-23 15:50:00,32.26,32.28,32.21,32.23,171500.0,21.0046,21.0176,20.972,20.985,171500.0
2012-01-24 09:30:00,32.18,32.24,32.0,32.01,80600.0,20.9525,20.9915,20.8353,20.8418,80600.0
2012-01-24 09:40:00,32.01,32.12,32.0,32.12,40000.0,20.8418,20.9134,20.8353,20.9134,40000.0
2012-01-24 09:50:00,32.12,32.14,32.08,32.08,34300.0,20.9134,20.9264,20.8874,20.8874,34300.0
2012-01-24 10:00:00,32.08,32.2,32.03,32.17,96200.0,20.8874,20.9655,20.8548,20.946,96200.0
2012-01-24 10:10:00,32.16,32.25,32.16,32.19,88700.0,20.9395,20.9981,20.9395,20.959,88700.0
2012-01-24 10:20:00,32.19,32.22,32.16,32.21,27200.0,20.959,20.9785,20.9395,20.972,27200.0
2012-01-24 10:30:00,32.21,32.29,32.18,32.26,44700.0,20.972,21.0241,20.9525,21.0046,44700.0
2012-01-24 10:40:00,32.27,32.34,32.27,32.27,39900.0,21.0111,21.0567,21.0111,21.0111,39900.0
2012-01-24 10:50:00,32.27,32.31,32.26,32.31,27200.0,21.0111,21.0371,21.0046,21.0371,27200.0
2012-01-24 11:00:00,32.31,32.33,32.29,32.33,39000.0,21.0371,21.0501,21.0241,21.0501,39000.0
2012-01-24 11:10:00,32.33,32.39,32.33,32.38,27900.0,21.0501,21.0892,21.0501,21.0827,27900.0
2012-01-24 11:20:00,32.37,32.41,32.37,32.39,36300.0,21.0762,21.1022,21.0762,21.0892,36300.0
2012-01-24 11:30:00,32.39,32.39,32.33,32.33,20200.0,21.0892,21.0892,21.0501,21.0501,20200.0
2012-01-24 11:40:00,32.34,32.37,32.33,32.33,23900.0,21.0567,21.0762,21.0501,21.0501,23900.0
2012-01-24 11:50:00,32.33,32.36,32.31,32.36,16900.0,21.0501,21.0697,21.0371,21.0697,16900.0
2012-01-24 12:00:00,32.35,32.37,32.34,32.35,26000.0,21.0632,21.0762,21.0567,21.0632,26000.0
2012-01-24 12:10:00,32.34,32.35,32.3,32.31,20100.0,21.0567,21.0632,21.0306,21.0371,20100.0
2012-01-24 12:20:00,32.32,32.33,32.3,32.32,21800.0,21.0436,21.0501,21.0306,21.0436,21800.0
2012-01-24 12:30:00,32.32,32.34,32.28,32.29,32400.0,21.0436,21.0567,21.0176,21.0241,32400.0
2012-01-24 12:40:00,32.29,32.3,32.28,32.29,14700.0,21.0241,21.0306,21.0176,21.0241,14700.0
2012-01-24 12:50:00,32.29,32.33,32.29,32.32,25800.0,21.0241,21.0501,21.0241,21.0436,25800.0
2012-01-24 13:00:00,32.32,32.32,32.29,32.3,15700.0,21.0436,21.0436,21.0241,21.0306,15700.0
2012-01-24 13:10:00,32.29,32.3,32.24,32.26,19600.0,21.0241,21.0306,20.9915,21.0046,19600.0
2012-01-24 13:20:00,32.25,32.26,32.23,32.26,23100.0,20.9981,21.0046,20.985,21.0046,23100.0
2012-01-24 13:30:00,32.26,32.3,32.25,32.27,22900.0,21.0046,21.0306,20.9981,21.0111,22900.0
2012-01-24 13:40:00,32.28,32.33,32.28,32.32,55700.0,21.0176,21.0501,21.0176,21.0436,55700.0
2012-01-24 13:50:00,32.32,32.33,32.31,32.33,19800.0,21.0436,21.0501,21.0371,21.0501,19800.0
2012-01-24 14:00:00,32.33,32.33,32.28,32.28,34700.0,21.0501,21.0501,21.0176,21.0176,34700.0
2012-01-24 14:10:00,32.27,32.27,32.25,32.26,22900.0,21.0111,21.0111,20.9981,21.0046,22900.0
2012-01-24 14:20:00,32.27,32.29,32.25,32.29,16200.0,21.0111,21.0241,20.9981,21.0241,16200.0
2012-01-24 14:30:00,32.29,32.33,32.28,32.33,32200.0,21.0241,21.0501,21.0176,21.0501,32200.0
2012-01-24 14:40:00,32.33,32.34,32.3,32.3,31600.0,21.0501,21.0567,21.0306,21.0306,31600.0
2012-01-24 14:50:00,32.3,32.32,32.27,32.3,37000.0,21.0306,21.0436,21.0111,21.0306,37000.0
2012-01-24 15:00:00,32.3,32.33,32.28,32.32,25900.0,21.0306,21.0501,21.0176,21.0436,25900.0
2012-01-24 15:10:00,32.32,32.36,32.3,32.34,38300.0,21.0436,21.0697,21.0306,21.0567,38300.0
2012-01-24 15:20:00,32.34,32.37,32.33,32.35,32800.0,21.0567,21.0762,21.0501,21.0632,32800.0
2012-01-24 15:30:00,32.34,32.36,32.33,32.33,32700.0,21.0567,21.0697,21.0501,21.0501,32700.0
2012-01-24 15:40:00,32.34,32.35,32.29,32.34,70300.0,21.0567,21.0632,21.0241,21.0567,70300.0
2012-01-24 15:50:00,32.34,32.36,32.3,32.36,136700.0,21.0567,21.0697,21.0306,21.0697,136700.0
2012-01-25 09:30:00,32.28,32.37,32.16,32.16,77200.0,21.0176,21.0762,20.9395,20.9395,77200.0
2012-01-25 09:40:00,32.16,32.25,32.15,32.24,31800.0,20.9395,20.9981,20.9329,20.9915,31800.0
2012-01-25 09:50:00,32.24,32.25,32.13,32.18,57700.0,20.9915,20.9981,20.9199,20.9525,57700.0
2012-01-25 10:00:00,32.18,32.24,32.14,32.23,36400.0,20.9525,20.9915,20.9264,20.985,36400.0
2012-01-25 10:10:00,32.23,32.25,32.18,32.23,92600.0,20.985,20.9981,20.9525,20.985,92600.0
2012-01-25 10:20:00,32.23,32.25,32.2,32.23,52900.0,20.985,20.9981,20.9655,20.985,52900.0
2012-01-25 10:30:00,32.23,32.24,32.19,32.21,34700.0,20.985,20.9915,20.959,20.972,34700.0
2012-01-25 10:40:00,32.21,32.23,32.2,32.23,18600.0,20.972,20.985,20.9655,20.985,18600.0
2012-01-25 10:50:00,32.24,32.29,32.21,32.27,44000.0,20.9915,21.0241,20.972,21.0111,44000.0
2012-01-25 11:00:00,32.27,32.29,32.24,32.24,32300.0,21.0111,21.0241,20.9915,20.9915,32300.0
2012-01-25 11:10:00,32.24,32.25,32.21,32.22,23100.0,20.9915,20.9981,20.972,20.9785,23100.0
2012-01-25 11:20:00,32.22,32.24,32.19,32.2,51400.0,20.9785,20.9915,20.959,20.9655,51400.0
2012-01-25 11:30:00,32.2,32.22,32.18,32.18,21100.0,20.9655,20.9785,20.9525,20.9525,21100.0
2012-01-25 11:40:00,32.18,32.19,32.14,32.16,38700.0,20.9525,20.959,20.9264,20.9395,38700.0
2012-01-25 11:50:00,32.16,32.22,32.15,32.21,22000.0,20.9395,20.9785,20.9329,20.972,22000.0
2012-01-25 12:00:00,32.22,32.24,32.16,32.17,38400.0,20.9785,20.9915,20.9395,20.946,38400.0
2012-01-25 12:10:00,32.17,32.21,32.17,32.18,23400.0,20.946,20.972,20.946,20.9525,23400.0
2012-01-25 12:20:00,32.18,32.29,32.16,32.23,52000.0,20.9525,21.0241,20.9395,20.985,52000.0
2012-01-25 12:30:00,32.23,32.29,32.16,32.25,60600.0,20.985,21.0241,20.9395,20.9981,60600.0
2012-01-25 12:40:00,32.26,32.26,32.17,32.2,39700.0,21.0046,21.0046,20.946,20.9655,39700.0
2012-01-25 12:50:00,32.2,32.24,32.16,32.18,47600.0,20.9655,20.9915,20.9395,20.9525,47600.0
2012-01-25 13:00:00,32.18,32.3,32.18,32.3,36200.0,20.9525,21.0306,20.9525,21.0306,36200.0
2012-01-25 13:10:00,32.3,32.33,32.26,32.32,35300.0,21.0306,21.0501,21.0046,21.0436,35300.0
2012-01-25 13:20:00,32.32,32.34,32.28,32.31,38200.0,21.0436,21.0567,21.0176,21.0371,38200.0
2012-01-25 13:30:00,32.31,32.42,32.31,32.39,59900.0,21.0371,21.1087,21.0371,21.0892,59900.0
2012-01-25 13:40:00,32.4,32.44,32.39,32.41,53300.0,21.0957,21.1218,21.0892,21.1022,53300.0
2012-01-25 13:50:00,32.41,32.46,32.4,32.45,40000.0,21.1022,21.1348,21.0957,21.1283,40000.0
2012-01-25 14:00:00,32.45,32.45,32.35,32.35,62200.0,21.1283,21.1283,21.0632,21.0632,62200.0
2012-01-25 14:10:00,32.35,32.39,32.35,32.37,50500.0,21.0632,21.0892,21.0632,21.0762,50500.0
2012-01-25 14:20:00,32.37,32.39,32.29,32.35,81200.0,21.0762,21.0892,21.0241,21.0632,81200.0
2012-01-25 14:30:00,32.35,32.41,32.35,32.39,44900.0,21.0632,21.1022,21.0632,21.0892,44900.0
2012-01-25 14:40:00,32.4,32.45,32.38,32.44,43000.0,21.0957,21.1283,21.0827,21.1218,43000.0
2012-01-25 14:50:00,32.44,32.47,32.37,32.38,63800.0,21.1218,21.1413,21.0762,21.0827,63800.0
2012-01-25 15:00:00,32.38,32.4,32.37,32.39,48600.0,21.0827,21.0957,21.0762,21.0892,48600.0
2012-01-25 15:10:00,32.39,32.44,32.39,32.43,48600.0,21.0892,21.1218,21.0892,21.1153,48600.0
2012-01-25 15:20:00,32.43,32.46,32.39,32.44,60100.0,21.1153,21.1348,21.0892,21.1218,60100.0
2012-01-25 15:30:00,32.44,32.49,32.44,32.48,76500.0,21.1218,21.1543,21.1218,21.1478,76500.0
2012-01-25 15:40:00,32.47,32.51,32.46,32.49,106200.0,21.1413,21.1673,21.1348,21.1543,106200.0
2012-01-25 15:50:00,32.5,32.5,32.43,32.46,235300.0,21.1608,21.1608,21.1153,21.1348,235300.0
2012-01-26 09:30:00,32.59,32.6,32.4,32.45,53700.0,21.2194,21.2259,21.0957,21.1283,53700.0
2012-01-26 09:40:00,32.42,32.5,32.42,32.48,32900.0,21.1087,21.1608,21.1087,21.1478,32900.0
2012-01-26 09:50:00,32.48,32.59,32.45,32.58,36800.0,21.1478,21.2194,21.1283,21.2129,36800.0
2012-01-26 10:00:00,32.57,32.57,32.51,32.56,49600.0,21.2064,21.2064,21.1673,21.1999,49600.0
2012-01-26 10:10:00,32.56,32.67,32.56,32.62,57600.0,21.1999,21.2715,21.1999,21.239,57600.0
2012-01-26 10:20:00,32.61,32.61,32.43,32.45,52600.0,21.2325,21.2325,21.1153,21.1283,52600.0
2012-01-26 10:30:00,32.45,32.47,32.41,32.47,25100.0,21.1283,21.1413,21.1022,21.1413,25100.0
2012-01-26 10:40:00,32.48,32.5,32.45,32.45,48900.0,21.1478,21.1608,21.1283,21.1283,48900.0
2012-01-26 10:50:00,32.44,32.49,32.43,32.43,34400.0,21.1218,21.1543,21.1153,21.1153,34400.0
2012-01-26 11:00:00,32.43,32.43,32.35,32.36,78200.0,21.1153,21.1153,21.0632,21.0697,78200.0
2012-01-26 11:10:00,32.36,32.4,32.36,32.4,21600.0,21.0697,21.0957,21.0697,21.0957,21600.0
2012-01-26 11:20:00,32.4,32.44,32.38,32.44,39600.0,21.0957,21.1218,21.0827,21.1218,39600.0
2012-01-26 11:30:00,32.44,32.5,32.4,32.47,45300.0,21.1218,21.1608,21.0957,21.1413,45300.0
2012-01-26 11:40:00,32.47,32.47,32.42,32.46,30300.0,21.1413,21.1413,21.1087,21.1348,30300.0
2012-01-26 11:50:00,32.45,32.51,32.45,32.47,33000.0,21.1283,21.1673,21.1283,21.1413,33000.0
2012-01-26 12:00:00,32.47,32.5,32.45,32.46,25200.0,21.1413,21.1608,21.1283,21.1348,25200.0
2012-01-26 12:10:00,32.46,32.5,32.41,32.42,23000.0,21.1348,21.1608,21.1022,21.1087,23000.0
2012-01-26 12:20:00,32.43,32.48,32.43,32.48,63100.0,21.1153,21.1478,21.1153,21.1478,63100.0
2012-01-26 12:30:00,32.48,32.52,32.45,32.51,50400.0,21.1478,21.1739,21.1283,21.1673,50400.0
2012-01-26 12:40:00,32.51,32.55,32.5,32.54,33200.0,21.1673,21.1934,21.1608,21.1869,33200.0
2012-01-26 12:50:00,32.54,32.6,32.54,32.58,38100.0,21.1869,21.2259,21.1869,21.2129,38100.0
2012-01-26 13:00:00,32.59,32.61,32.57,32.57,37300.0,21.2194,21.2325,21.2064,21.2064,37300.0
2012-01-26 13:10:00,32.57,32.59,32.53,32.54,35500.0,21.2064,21.2194,21.1804,21.1869,35500.0
2012-01-26 13:20:00,32.53,32.54,32.51,32.53,34700.0,21.1804,21.1869,21.1673,21.1804,34700.0
2012-01-26 13:30:00,32.53,32.56,32.51,32.52,82300.0,21.1804,21.1999,21.1673,21.1739,82300.0
2012-01-26 13:40:00,32.52,32.53,32.49,32.5,55000.0,21.1739,21.1804,21.1543,21.1608,55000.0
2012-01-26 13:50:00,32.5,32.5,32.47,32.5,82400.0,21.1608,21.1608,21.1413,21.1608,82400.0
2012-01-26 14:00:00,32.5,32.54,32.49,32.52,61100.0,21.1608,21.1869,21.1543,21.1739,61100.0
2012-01-26 14:10:00,32.52,32.54,32.47,32.5,28700.0,21.1739,21.1869,21.1413,21.1608,28700.0
2012-01-26 14:20:00,32.49,32.51,32.44,32.51,45600.0,21.1543,21.1673,21.1218,21.1673,45600.0
2012-01-26 14:30:00,32.51,32.55,32.5,32.52,24900.0,21.1673,21.1934,21.1608,21.1739,24900.0
2012-01-26 14:40:00,32.52,32.55,32.5,32.52,68400.0,21.1739,21.1934,21.1608,21.1739,68400.0
2012-01-26 14:50:00,32.53,32.53,32.5,32.51,58700.0,21.1804,21.1804,21.1608,21.1673,58700.0
2012-01-26 15:00:00,32.51,32.52,32.48,32.49,131500.0,21.1673,21.1739,21.1478,21.1543,131500.0
2012-01-26 15:10:00,32.49,32.54,32.49,32.54,88300.0,21.1543,21.1869,21.1543,21.1869,88300.0
2012-01-26 15:20:00,32.53,32.53,32.43,32.45,158600.0,21.1804,21.1804,21.1153,21.1283,158600.0
2012-01-26 15:30:00,32.45,32.53,32.45,32.53,139800.0,21.1283,21.1804,21.1283,21.1804,139800.0
2012-01-26 15:40:00,32.54,32.56,32.5,32.54,165200.0,21.1869,21.1999,21.1608,21.1869,165200.0
2012-01-26 15:50:00,32.55,32.56,32.47,32.54,363400.0,21.1934,21.1999,21.1413,21.1869,363400.0
2012-01-27 09:30:00,32.58,32.73,32.52,32.62,100800.0,21.2129,21.3106,21.1739,21.239,100800.0
2012-01-27 09:40:00,32.62,32.62,32.54,32.54,43100.0,21.239,21.239,21.1869,21.1869,43100.0
2012-01-27 09:50:00,32.54,32.59,32.54,32.55,34000.0,21.1869,21.2194,21.1869,21.1934,34000.0
2012-01-27 10:00:00,32.55,32.55,32.38,32.41,94500.0,21.1934,21.1934,21.0827,21.1022,94500.0
2012-01-27 10:10:00,32.41,32.44,32.39,32.41,48100.0,21.1022,21.1218,21.0892,21.1022,48100.0
2012-01-27 10:20:00,32.4,32.45,32.39,32.4,57000.0,21.0957,21.1283,21.0892,21.0957,57000.0
2012-01-27 10:30:00,32.4,32.42,32.31,32.31,74300.0,21.0957,21.1087,21.0371,21.0371,74300.0
2012-01-27 10:40:00,32.3,32.31,32.26,32.3,54800.0,21.0306,21.0371,21.0046,21.0306,54800.0
2012-01-27 10:50:00,32.3,32.31,32.25,32.26,59300.0,21.0306,21.0371,20.9981,21.0046,59300.0
2012-01-27 11:00:00,32.27,32.35,32.27,32.35,65900.0,21.0111,21.0632,21.0111,21.0632,65900.0
2012-01-27 11:10:00,32.35,32.36,32.33,32.33,58000.0,21.0632,21.0697,21.0501,21.0501,58000.0
2012-01-27 11:20:00,32.34,32.35,32.31,32.31,36000.0,21.0567,21.0632,21.0371,21.0371,36000.0
2012-01-27 11:30:00,32.31,32.33,32.27,32.27,60200.0,21.0371,21.0501,21.0111,21.0111,60200.0
2012-01-27 11:40:00,32.27,32.28,32.22,32.24,55300.0,21.0111,21.0176,20.9785,20.9915,55300.0
2012-01-27 11:50:00,32.24,32.27,32.23,32.24,62200.0,20.9915,21.0111,20.985,20.9915,62200.0
2012-01-27 12:00:00,32.24,32.26,32.16,32.16,93200.0,20.9915,21.0046,20.9395,20.9395,93200.0
2012-01-27 12:10:00,32.16,32.21,32.15,32.21,39200.0,20.9395,20.972,20.9329,20.972,39200.0
2012-01-27 12:20:00,32.21,32.24,32.2,32.21,59400.0,20.972,20.9915,20.9655,20.972,59400.0
2012-01-27 12:30:00,32.21,32.23,32.19,32.22,22500.0,20.972,20.985,20.959,20.9785,22500.0
2012-01-27 12:40:00,32.23,32.23,32.21,32.22,14700.0,20.985,20.985,20.972,20.9785,14700.0
2012-01-27 12:50:00,32.22,32.25,32.19,32.19,35300.0,20.9785,20.9981,20.959,20.959,35300.0
2012-01-27 13:00:00,32.19,32.23,32.18,32.2,39300.0,20.959,20.985,20.9525,20.9655,39300.0
2012-01-27 13:10:00,32.2,32.22,32.17,32.21,28400.0,20.9655,20.9785,20.946,20.972,28400.0
2012-01-27 13:20:00,32.21,32.23,32.17,32.2,33000.0,20.972,20.985,20.946,20.9655,33000.0
2012-01-27 13:30:00,32.21,32.22,32.18,32.2,40100.0,20.972,20.9785,20.9525,20.9655,40100.0
2012-01-27 13:40:00,32.2,32.21,32.17,32.18,37900.0,20.9655,20.972,20.946,20.9525,37900.0
2012-01-27 13:50:00,32.17,32.18,32.15,32.16,55400.0,20.946,20.9525,20.9329,20.9395,55400.0
2012-01-27 14:00:00,32.16,32.17,32.14,32.14,50500.0,20.9395,20.946,20.9264,20.9264,50500.0
2012-01-27 14:10:00,32.14,32.17,32.14,32.16,37300.0,20.9264,20.946,20.9264,20.9395,37300.0
2012-01-27 14:20:00,32.15,32.17,32.14,32.15,40900.0,20.9329,20.946,20.9264,20.9329,40900.0
2012-01-27 14:30:00,32.15,32.17,32.13,32.16,51300.0,20.9329,20.946,20.9199,20.9395,51300.0
2012-01-27 14:40:00,32.16,32.17,32.11,32.13,69800.0,20.9395,20.946,20.9069,20.9199,69800.0
2012-01-27 14:50:00,32.12,32.17,32.11,32.16,58700.0,20.9134,20.946,20.9069,20.9395,58700.0
2012-01-27 15:00:00,32.16,32.18,32.15,32.16,57200.0,20.9395,20.9525,20.9329,20.9395,57200.0
2012-01-27 15:10:00,32.17,32.21,32.15,32.19,111000.0,20.946,20.972,20.9329,20.959,111000.0
2012-01-27 15:20:00,32.18,32.21,32.17,32.2,88600.0,20.9525,20.972,20.946,20.9655,88600.0
2012-01-27 15:30:00,32.2,32.23,32.18,32.23,92700.0,20.9655,20.985,20.9525,20.985,92700.0
2012-01-27 15:40:00,32.23,32.26,32.18,32.23,129400.0,20.985,21.0046,20.9525,20.985,129400.0
2012-01-27 15:50:00,32.22,32.23,32.19,32.2,174200.0,20.9785,20.985,20.959,20.9655,174200.0
2012-01-30 09:30:00,31.65,31.71,31.45,31.55,133400.0,20.8163,20.8557,20.6847,20.7505,133400.0
2012-01-30 09:40:00,31.54,31.67,31.54,31.6,52300.0,20.7439,20.8294,20.7439,20.7834,52300.0
2012-01-30 09:50:00,31.6,31.63,31.54,31.6,78500.0,20.7834,20.8031,20.7439,20.7834,78500.0
2012-01-30 10:00:00,31.6,31.66,31.52,31.55,59600.0,20.7834,20.8229,20.7308,20.7505,59600.0
2012-01-30 10:10:00,31.55,31.55,31.37,31.43,122000.0,20.7505,20.7505,20.6321,20.6716,122000.0
2012-01-30 10:20:00,31.44,31.48,31.39,31.39,60900.0,20.6782,20.7045,20.6453,20.6453,60900.0
2012-01-30 10:30:00,31.39,31.47,31.38,31.41,54200.0,20.6453,20.6979,20.6387,20.6584,54200.0
2012-01-30 10:40:00,31.41,31.53,31.4,31.49,81900.0,20.6584,20.7374,20.6519,20.711,81900.0
2012-01-30 10:50:00,31.49,31.53,31.44,31.45,50100.0,20.711,20.7374,20.6782,20.6847,50100.0
2012-01-30 11:00:00,31.45,31.55,31.45,31.54,75000.0,20.6847,20.7505,20.6847,20.7439,75000.0
2012-01-30 11:10:00,31.54,31.55,31.51,31.54,60900.0,20.7439,20.7505,20.7242,20.7439,60900.0
2012-01-30 11:20:00,31.55,31.59,31.53,31.54,34000.0,20.7505,20.7768,20.7374,20.7439,34000.0
2012-01-30 11:30:00,31.55,31.59,31.51,31.58,39100.0,20.7505,20.7768,20.7242,20.7702,39100.0
2012-01-30 11:40:00,31.57,31.61,31.56,31.57,69900.0,20.7637,20.79,20.7571,20.7637,69900.0
2012-01-30 11:50:00,31.57,31.58,31.51,31.57,48700.0,20.7637,20.7702,20.7242,20.7637,48700.0
2012-01-30 12:00:00,31.57,31.58,31.55,31.56,26500.0,20.7637,20.7702,20.7505,20.7571,26500.0
2012-01-30 12:10:00,31.57,31.6,31.56,31.57,29300.0,20.7637,20.7834,20.7571,20.7637,29300.0
2012-01-30 12:20:00,31.56,31.57,31.54,31.56,28400.0,20.7571,20.7637,20.7439,20.7571,28400.0
2012-01-30 12:30:00,31.56,31.56,31.49,31.49,47000.0,20.7571,20.7571,20.711,20.711,47000.0
2012-01-30 12:40:00,31.5,31.51,31.45,31.47,38900.0,20.7176,20.7242,20.6847,20.6979,38900.0
2012-01-30 12:50:00,31.47,31.5,31.46,31.5,29000.0,20.6979,20.7176,20.6913,20.7176,29000.0
2012-01-30 13:00:00,31.5,31.51,31.45,31.45,49500.0,20.7176,20.7242,20.6847,20.6847,49500.0
2012-01-30 13:10:00,31.44,31.45,31.42,31.44,46200.0,20.6782,20.6847,20.665,20.6782,46200.0
2012-01-30 13:20:00,31.44,31.5,31.44,31.46,41600.0,20.6782,20.7176,20.6782,20.6913,41600.0
2012-01-30 13:30:00,31.46,31.51,31.45,31.51,45200.0,20.6913,20.7242,20.6847,20.7242,45200.0
2012-01-30 13:40:00,31.5,31.54,31.49,31.51,40200.0,20.7176,20.7439,20.711,20.7242,40200.0
2012-01-30 13:50:00,31.52,31.52,31.47,31.48,36800.0,20.7308,20.7308,20.6979,20.7045,36800.0
2012-01-30 14:00:00,31.48,31.51,31.47,31.48,41300.0,20.7045,20.7242,20.6979,20.7045,41300.0
2012-01-30 14:10:00,31.48,31.53,31.47,31.51,46300.0,20.7045,20.7374,20.6979,20.7242,46300.0
2012-01-30 14:20:00,31.51,31.52,31.5,31.51,44900.0,20.7242,20.7308,20.7176,20.7242,44900.0
2012-01-30 14:30:00,31.5,31.51,31.5,31.51,34900.0,20.7176,20.7242,20.7176,20.7242,34900.0
2012-01-30 14:40:00,31.51,31.51,31.48,31.5,69700.0,20.7242,20.7242,20.7045,20.7176,69700.0
2012-01-30 14:50:00,31.5,31.51,31.49,31.5,68800.0,20.7176,20.7242,20.711,20.7176,68800.0
2012-01-30 15:00:00,31.49,31.5,31.45,31.49,81900.0,20.711,20.7176,20.6847,20.711,81900.0
2012-01-30 15:10:00,31.49,31.55,31.49,31.55,42200.0,20.711,20.7505,20.711,20.7505,42200.0
2012-01-30 15:20:00,31.54,31.55,31.54,31.54,39200.0,20.7439,20.7505,20.7439,20.7439,39200.0
2012-01-30 15:30:00,31.55,31.56,31.5,31.52,114400.0,20.7505,20.7571,20.7176,20.7308,114400.0
2012-01-30 15:40:00,31.52,31.55,31.5,31.54,131800.0,20.7308,20.7505,20.7176,20.7439,131800.0
2012-01-30 15:50:00,31.55,31.58,31.5,31.56,356500.0,20.7505,20.7702,20.7176,20.7571,356500.0
2012-01-31 09:30:00,31.85,31.87,31.7,31.82,61600.0,20.9478,20.961,20.8492,20.9281,61600.0
2012-01-31 09:40:00,31.82,31.82,31.65,31.7,30600.0,20.9281,20.9281,20.8163,20.8492,30600.0
2012-01-31 09:50:00,31.7,31.73,31.66,31.72,30300.0,20.8492,20.8689,20.8229,20.8623,30300.0
2012-01-31 10:00:00,31.72,31.75,31.55,31.58,59600.0,20.8623,20.882,20.7505,20.7702,59600.0
2012-01-31 10:10:00,31.58,31.65,31.56,31.57,34900.0,20.7702,20.8163,20.7571,20.7637,34900.0
2012-01-31 10:20:00,31.57,31.68,31.57,31.65,24200.0,20.7637,20.836,20.7637,20.8163,24200.0
2012-01-31 10:30:00,31.66,31.66,31.53,31.53,26600.0,20.8229,20.8229,20.7374,20.7374,26600.0
2012-01-31 10:40:00,31.54,31.57,31.49,31.51,48400.0,20.7439,20.7637,20.711,20.7242,48400.0
2012-01-31 10:50:00,31.5,31.51,31.46,31.47,18200.0,20.7176,20.7242,20.6913,20.6979,18200.0
2012-01-31 11:00:00,31.48,31.51,31.41,31.43,39900.0,20.7045,20.7242,20.6584,20.6716,39900.0
2012-01-31 11:10:00,31.43,31.43,31.32,31.35,94300.0,20.6716,20.6716,20.5992,20.619,94300.0
2012-01-31 11:20:00,31.34,31.39,31.33,31.38,42700.0,20.6124,20.6453,20.6058,20.6387,42700.0
2012-01-31 11:30:00,31.39,31.4,31.34,31.39,32900.0,20.6453,20.6519,20.6124,20.6453,32900.0
2012-01-31 11:40:00,31.39,31.42,31.37,31.38,32200.0,20.6453,20.665,20.6321,20.6387,32200.0
2012-01-31 11:50:00,31.39,31.42,31.36,31.42,29000.0,20.6453,20.665,20.6255,20.665,29000.0
2012-01-31 12:00:00,31.43,31.44,31.41,31.43,16200.0,20.6716,20.6782,20.6584,20.6716,16200.0
2012-01-31 12:10:00,31.43,31.44,31.4,31.44,54600.0,20.6716,20.6782,20.6519,20.6782,54600.0
2012-01-31 12:20:00,31.44,31.47,31.42,31.45,18400.0,20.6782,20.6979,20.665,20.6847,18400.0
2012-01-31 12:30:00,31.45,31.48,31.44,31.47,32300.0,20.6847,20.7045,20.6782,20.6979,32300.0
2012-01-31 12:40:00,31.47,31.49,31.46,31.49,26200.0,20.6979,20.711,20.6913,20.711,26200.0
2012-01-31 12:50:00,31.49,31.49,31.45,31.45,22500.0,20.711,20.711,20.6847,20.6847,22500.0
2012-01-31 13:00:00,31.46,31.51,31.45,31.51,44500.0,20.6913,20.7242,20.6847,20.7242,44500.0
2012-01-31 13:10:00,31.51,31.52,31.5,31.52,30900.0,20.7242,20.7308,20.7176,20.7308,30900.0
2012-01-31 13:20:00,31.52,31.52,31.49,31.49,45800.0,20.7308,20.7308,20.711,20.711,45800.0
2012-01-31 13:30:00,31.5,31.5,31.44,31.45,26700.0,20.7176,20.7176,20.6782,20.6847,26700.0
2012-01-31 13:40:00,31.44,31.46,31.43,31.43,17400.0,20.6782,20.6913,20.6716,20.6716,17400.0
2012-01-31 13:50:00,31.42,31.43,31.4,31.42,42300.0,20.665,20.6716,20.6519,20.665,42300.0
2012-01-31 14:00:00,31.42,31.44,31.41,31.44,16600.0,20.665,20.6782,20.6584,20.6782,16600.0
2012-01-31 14:10:00,31.44,31.51,31.43,31.49,43800.0,20.6782,20.7242,20.6716,20.711,43800.0
2012-01-31 14:20:00,31.5,31.56,31.5,31.54,36200.0,20.7176,20.7571,20.7176,20.7439,36200.0
2012-01-31 14:30:00,31.53,31.54,31.52,31.52,10200.0,20.7374,20.7439,20.7308,20.7308,10200.0
2012-01-31 14:40:00,31.52,31.53,31.51,31.53,22200.0,20.7308,20.7374,20.7242,20.7374,22200.0
2012-01-31 14:50:00,31.53,31.57,31.53,31.56,39400.0,20.7374,20.7637,20.7374,20.7571,39400.0
2012-01-31 15:00:00,31.56,31.57,31.5,31.55,33500.0,20.7571,20.7637,20.7176,20.7505,33500.0
2012-01-31 15:10:00,31.55,31.56,31.51,31.56,35700.0,20.7505,20.7571,20.7242,20.7571,35700.0
2012-01-31 15:20:00,31.55,31.56,31.5,31.53,52800.0,20.7505,20.7571,20.7176,20.7374,52800.0
2012-01-31 15:30:00,31.53,31.56,31.5,31.53,87800.0,20.7374,20.7571,20.7176,20.7374,87800.0
2012-01-31 15:40:00,31.52,31.54,31.51,31.53,65000.0,20.7308,20.7439,20.7242,20.7374,65000.0
2012-01-31 15:50:00,31.53,31.55,31.49,31.51,395100.0,20.7374,20.7505,20.711,20.7242,395100.0
2012-02-01 09:30:00,31.83,31.98,31.79,31.81,99900.0,20.9347,21.0333,20.9084,20.9215,99900.0
2012-02-01 09:40:00,31.81,31.81,31.72,31.79,55500.0,20.9215,20.9215,20.8623,20.9084,55500.0
2012-02-01 09:50:00,31.8,31.83,31.73,31.75,56800.0,20.9149,20.9347,20.8689,20.882,56800.0
2012-02-01 10:00:00,31.74,31.89,31.73,31.88,70300.0,20.8755,20.9741,20.8689,20.9675,70300.0
2012-02-01 10:10:00,31.89,31.91,31.83,31.84,51000.0,20.9741,20.9873,20.9347,20.9412,51000.0
2012-02-01 10:20:00,31.84,31.89,31.81,31.84,44600.0,20.9412,20.9741,20.9215,20.9412,44600.0
2012-02-01 10:30:00,31.84,31.87,31.76,31.76,62900.0,20.9412,20.961,20.8886,20.8886,62900.0
2012-02-01 10:40:00,31.77,31.79,31.71,31.74,66000.0,20.8952,20.9084,20.8557,20.8755,66000.0
2012-02-01 10:50:00,31.73,31.77,31.72,31.75,41300.0,20.8689,20.8952,20.8623,20.882,41300.0
2012-02-01 11:00:00,31.75,31.78,31.73,31.73,48300.0,20.882,20.9018,20.8689,20.8689,48300.0
2012-02-01 11:10:00,31.74,31.74,31.63,31.64,60300.0,20.8755,20.8755,20.8031,20.8097,60300.0
2012-02-01 11:20:00,31.64,31.69,31.64,31.68,30500.0,20.8097,20.8426,20.8097,20.836,30500.0
2012-02-01 11:30:00,31.67,31.76,31.67,31.75,45200.0,20.8294,20.8886,20.8294,20.882,45200.0
2012-02-01 11:40:00,31.75,31.78,31.73,31.78,54900.0,20.882,20.9018,20.8689,20.9018,54900.0
2012-02-01 11:50:00,31.78,31.81,31.78,31.78,32800.0,20.9018,20.9215,20.9018,20.9018,32800.0
2012-02-01 12:00:00,31.77,31.8,31.77,31.78,27100.0,20.8952,20.9149,20.8952,20.9018,27100.0
2012-02-01 12:10:00,31.78,31.79,31.77,31.78,43400.0,20.9018,20.9084,20.8952,20.9018,43400.0
2012-02-01 12:20:00,31.78,31.83,31.78,31.82,56400.0,20.9018,20.9347,20.9018,20.9281,56400.0
2012-02-01 12:30:00,31.81,31.83,31.8,31.81,36600.0,20.9215,20.9347,20.9149,20.9215,36600.0
2012-02-01 12:40:00,31.8,31.81,31.77,31.79,40100.0,20.9149,20.9215,20.8952,20.9084,40100.0
2012-02-01 12:50:00,31.8,31.8,31.77,31.77,81900.0,20.9149,20.9149,20.8952,20.8952,81900.0
2012-02-01 13:00:00,31.78,31.78,31.74,31.74,27000.0,20.9018,20.9018,20.8755,20.8755,27000.0
2012-02-01 13:10:00,31.75,31.8,31.73,31.8,90400.0,20.882,20.9149,20.8689,20.9149,90400.0
2012-02-01 13:20:00,31.79,31.84,31.77,31.77,71400.0,20.9084,20.9412,20.8952,20.8952,71400.0
2012-02-01 13:30:00,31.78,31.81,31.75,31.81,37300.0,20.9018,20.9215,20.882,20.9215,37300.0
2012-02-01 13:40:00,31.8,31.81,31.75,31.76,54400.0,20.9149,20.9215,20.882,20.8886,54400.0
2012-02-01 13:50:00,31.76,31.78,31.74,31.76,49200.0,20.8886,20.9018,20.8755,20.8886,49200.0
2012-02-01 14:00:00,31.76,31.8,31.76,31.77,29300.0,20.8886,20.9149,20.8886,20.8952,29300.0
2012-02-01 14:10:00,31.76,31.82,31.76,31.81,44400.0,20.8886,20.9281,20.8886,20.9215,44400.0
2012-02-01 14:20:00,31.81,31.82,31.78,31.81,33100.0,20.9215,20.9281,20.9018,20.9215,33100.0
2012-02-01 14:30:00,31.82,31.83,31.8,31.81,32200.0,20.9281,20.9347,20.9149,20.9215,32200.0
2012-02-01 14:40:00,31.82,31.82,31.7,31.7,109200.0,20.9281,20.9281,20.8492,20.8492,109200.0
2012-02-01 14:50:00,31.71,31.8,31.7,31.77,72900.0,20.8557,20.9149,20.8492,20.8952,72900.0
2012-02-01 15:00:00,31.78,31.8,31.78,31.79,40400.0,20.9018,20.9149,20.9018,20.9084,40400.0
2012-02-01 15:10:00,31.8,31.82,31.76,31.77,51500.0,20.9149,20.9281,20.8886,20.8952,51500.0
2012-02-01 15:20:00,31.77,31.77,31.73,31.77,53900.0,20.8952,20.8952,20.8689,20.8952,53900.0
2012-02-01 15:30:00,31.76,31.8,31.75,31.79,99100.0,20.8886,20.9149,20.882,20.9084,99100.0
2012-02-01 15:40:00,31.8,31.82,31.79,31.82,96000.0,20.9149,20.9281,20.9084,20.9281,96000.0
2012-02-01 15:50:00,31.81,31.84,31.74,31.8,326900.0,20.9215,20.9412,20.8755,20.9149,326900.0
2012-02-02 09:30:00,31.84,31.84,31.74,31.76,87700.0,20.9412,20.9412,20.8755,20.8886,87700.0
2012-02-02 09:40:00,31.77,31.78,31.72,31.75,52600.0,20.8952,20.9018,20.8623,20.882,52600.0
2012-02-02 09:50:00,31.74,31.74,31.7,31.72,44800.0,20.8755,20.8755,20.8492,20.8623,44800.0
2012-02-02 10:00:00,31.72,31.75,31.7,31.74,88300.0,20.8623,20.882,20.8492,20.8755,88300.0
2012-02-02 10:10:00,31.74,31.77,31.71,31.75,101800.0,20.8755,20.8952,20.8557,20.882,101800.0
2012-02-02 10:20:00,31.74,31.78,31.73,31.76,52600.0,20.8755,20.9018,20.8689,20.8886,52600.0
2012-02-02 10:30:00,31.76,31.8,31.73,31.74,74700.0,20.8886,20.9149,20.8689,20.8755,74700.0
2012-02-02 10:40:00,31.74,31.77,31.73,31.75,53100.0,20.8755,20.8952,20.8689,20.882,53100.0
2012-02-02 10:50:00,31.75,31.76,31.74,31.75,62000.0,20.882,20.8886,20.8755,20.882,62000.0
2012-02-02 11:00:00,31.76,31.78,31.75,31.75,62600.0,20.8886,20.9018,20.882,20.882,62600.0
2012-02-02 11:10:00,31.75,31.76,31.73,31.75,57700.0,20.882,20.8886,20.8689,20.882,57700.0
2012-02-02 11:20:00,31.75,31.76,31.74,31.76,36800.0,20.882,20.8886,20.8755,20.8886,36800.0
2012-02-02 11:30:00,31.76,31.76,31.72,31.72,46700.0,20.8886,20.8886,20.8623,20.8623,46700.0
2012-02-02 11:40:00,31.73,31.73,31.71,31.73,31300.0,20.8689,20.8689,20.8557,20.8689,31300.0
2012-02-02 11:50:00,31.72,31.73,31.7,31.73,26900.0,20.8623,20.8689,20.8492,20.8689,26900.0
2012-02-02 12:00:00,31.73,31.73,31.7,31.7,25600.0,20.8689,20.8689,20.8492,20.8492,25600.0
2012-02-02 12:10:00,31.7,31.71,31.67,31.69,66700.0,20.8492,20.8557,20.8294,20.8426,66700.0
2012-02-02 12:20:00,31.69,31.73,31.68,31.7,187000.0,20.8426,20.8689,20.836,20.8492,187000.0
2012-02-02 12:30:00,31.7,31.71,31.62,31.65,59900.0,20.8492,20.8557,20.7965,20.8163,59900.0
2012-02-02 12:40:00,31.65,31.69,31.65,31.68,46200.0,20.8163,20.8426,20.8163,20.836,46200.0
2012-02-02 12:50:00,31.68,31.71,31.68,31.69,67800.0,20.836,20.8557,20.836,20.8426,67800.0
2012-02-02 13:00:00,31.69,31.7,31.68,31.69,39500.0,20.8426,20.8492,20.836,20.8426,39500.0
2012-02-02 13:10:00,31.69,31.7,31.67,31.68,22300.0,20.8426,20.8492,20.8294,20.836,22300.0
2012-02-02 13:20:00,31.69,31.69,31.67,31.69,19200.0,20.8426,20.8426,20.8294,20.8426,19200.0
2012-02-02 13:30:00,31.68,31.7,31.68,31.7,18700.0,20.836,20.8492,20.836,20.8492,18700.0
2012-02-02 13:40:00,31.69,31.73,31.69,31.7,116700.0,20.8426,20.8689,20.8426,20.8492,116700.0
2012-02-02 13:50:00,31.71,31.71,31.69,31.69,38100.0,20.8557,20.8557,20.8426,20.8426,38100.0
2012-02-02 14:00:00,31.69,31.71,31.68,31.71,39500.0,20.8426,20.8557,20.836,20.8557,39500.0
2012-02-02 14:10:00,31.71,31.71,31.67,31.68,33900.0,20.8557,20.8557,20.8294,20.836,33900.0
2012-02-02 14:20:00,31.69,31.69,31.66,31.67,28000.0,20.8426,20.8426,20.8229,20.8294,28000.0
2012-02-02 14:30:00,31.67,31.69,31.66,31.68,35800.0,20.8294,20.8426,20.8229,20.836,35800.0
2012-02-02 14:40:00,31.68,31.68,31.65,31.67,48200.0,20.836,20.836,20.8163,20.8294,48200.0
2012-02-02 14:50:00,31.67,31.67,31.63,31.66,60500.0,20.8294,20.8294,20.8031,20.8229,60500.0
2012-02-02 15:00:00,31.66,31.67,31.63,31.65,38500.0,20.8229,20.8294,20.8031,20.8163,38500.0
2012-02-02 15:10:00,31.64,31.67,31.63,31.66,33800.0,20.8097,20.8294,20.8031,20.8229,33800.0
2012-02-02 15:20:00,31.65,31.7,31.65,31.67,39500.0,20.8163,20.8492,20.8163,20.8294,39500.0
2012-02-02 15:30:00,31.68,31.68,31.65,31.65,54900.0,20.836,20.836,20.8163,20.8163,54900.0
2012-02-02 15:40:00,31.65,31.66,31.62,31.63,98400.0,20.8163,20.8229,20.7965,20.8031,98400.0
2012-02-02 15:50:00,31.63,31.67,31.59,31.59,374000.0,20.8031,20.8294,20.7768,20.7768,374000.0
2012-02-03 09:30:00,32.1,32.27,32.03,32.07,237800.0,21.1122,21.2241,21.0662,21.0925,237800.0
2012-02-03 09:40:00,32.07,32.08,31.99,32.0,99400.0,21.0925,21.0991,21.0399,21.0465,99400.0
2012-02-03 09:50:00,32.0,32.05,31.99,32.05,150900.0,21.0465,21.0794,21.0399,21.0794,150900.0
2012-02-03 10:00:00,32.05,32.11,32.02,32.1,196000.0,21.0794,21.1188,21.0596,21.1122,196000.0
2012-02-03 10:10:00,32.1,32.13,32.04,32.04,208400.0,21.1122,21.132,21.0728,21.0728,208400.0
2012-02-03 10:20:00,32.05,32.07,32.02,32.02,61700.0,21.0794,21.0925,21.0596,21.0596,61700.0
2012-02-03 10:30:00,32.03,32.03,32.0,32.03,33900.0,21.0662,21.0662,21.0465,21.0662,33900.0
2012-02-03 10:40:00,32.02,32.04,32.01,32.02,44000.0,21.0596,21.0728,21.053,21.0596,44000.0
2012-02-03 10:50:00,32.02,32.05,32.01,32.02,22100.0,21.0596,21.0794,21.053,21.0596,22100.0
2012-02-03 11:00:00,32.02,32.02,31.94,31.95,41600.0,21.0596,21.0596,21.007,21.0136,41600.0
2012-02-03 11:10:00,31.94,31.99,31.92,31.97,55100.0,21.007,21.0399,20.9939,21.0267,55100.0
2012-02-03 11:20:00,31.98,32.01,31.98,32.0,33900.0,21.0333,21.053,21.0333,21.0465,33900.0
2012-02-03 11:30:00,31.99,32.04,31.99,32.01,121400.0,21.0399,21.0728,21.0399,21.053,121400.0
2012-02-03 11:40:00,32.0,32.01,31.98,31.99,37700.0,21.0465,21.053,21.0333,21.0399,37700.0
2012-02-03 11:50:00,32.0,32.02,31.98,31.98,19300.0,21.0465,21.0596,21.0333,21.0333,19300.0
2012-02-03 12:00:00,31.97,32.0,31.96,31.98,28600.0,21.0267,21.0465,21.0202,21.0333,28600.0
2012-02-03 12:10:00,31.98,31.99,31.96,31.96,19000.0,21.0333,21.0399,21.0202,21.0202,19000.0
2012-02-03 12:20:00,31.97,32.01,31.96,32.01,18400.0,21.0267,21.053,21.0202,21.053,18400.0
2012-02-03 12:30:00,32.0,32.01,31.99,32.01,10200.0,21.0465,21.053,21.0399,21.053,10200.0
2012-02-03 12:40:00,32.01,32.01,31.98,31.98,42500.0,21.053,21.053,21.0333,21.0333,42500.0
2012-02-03 12:50:00,31.99,31.99,31.94,31.96,17500.0,21.0399,21.0399,21.007,21.0202,17500.0
2012-02-03 13:00:00,31.96,31.97,31.95,31.96,26600.0,21.0202,21.0267,21.0136,21.0202,26600.0
2012-02-03 13:10:00,31.96,31.98,31.95,31.95,22500.0,21.0202,21.0333,21.0136,21.0136,22500.0
2012-02-03 13:20:00,31.96,32.01,31.96,31.99,40300.0,21.0202,21.053,21.0202,21.0399,40300.0
2012-02-03 13:30:00,31.98,31.99,31.97,31.98,28100.0,21.0333,21.0399,21.0267,21.0333,28100.0
2012-02-03 13:40:00,31.98,32.0,31.97,31.99,37300.0,21.0333,21.0465,21.0267,21.0399,37300.0
2012-02-03 13:50:00,32.0,32.0,31.97,32.0,40500.0,21.0465,21.0465,21.0267,21.0465,40500.0
2012-02-03 14:00:00,32.0,32.01,31.99,31.99,133300.0,21.0465,21.053,21.0399,21.0399,133300.0
2012-02-03 14:10:00,31.99,32.01,31.98,32.01,51700.0,21.0399,21.053,21.0333,21.053,51700.0
2012-02-03 14:20:00,32.01,32.01,31.96,31.98,31800.0,21.053,21.053,21.0202,21.0333,31800.0
2012-02-03 14:30:00,31.98,32.0,31.96,31.96,29500.0,21.0333,21.0465,21.0202,21.0202,29500.0
2012-02-03 14:40:00,31.96,31.99,31.95,31.98,26600.0,21.0202,21.0399,21.0136,21.0333,26600.0
2012-02-03 14:50:00,31.98,31.99,31.96,31.97,29300.0,21.0333,21.0399,21.0202,21.0267,29300.0
2012-02-03 15:00:00,31.97,31.99,31.95,31.95,24900.0,21.0267,21.0399,21.0136,21.0136,24900.0
2012-02-03 15:10:00,31.95,31.97,31.94,31.96,36800.0,21.0136,21.0267,21.007,21.0202,36800.0
2012-02-03 15:20:00,31.96,31.96,31.93,31.96,33500.0,21.0202,21.0202,21.0004,21.0202,33500.0
2012-02-03 15:30:00,31.95,31.97,31.92,31.93,57700.0,21.0136,21.0267,20.9939,21.0004,57700.0
2012-02-03 15:40:00,31.93,31.98,31.92,31.98,105000.0,21.0004,21.0333,20.9939,21.0333,105000.0
2012-02-03 15:50:00,31.98,32.0,31.94,31.95,309500.0,21.0333,21.0465,21.007,21.0136,309500.0
2012-02-06 09:30:00,31.82,31.89,31.69,31.79,69800.0,20.9281,20.9741,20.8426,20.9084,69800.0
2012-02-06 09:40:00,31.79,31.81,31.77,31.8,20500.0,20.9084,20.9215,20.8952,20.9149,20500.0
2012-02-06 09:50:00,31.79,31.83,31.73,31.76,104700.0,20.9084,20.9347,20.8689,20.8886,104700.0
2012-02-06 10:00:00,31.76,31.83,31.76,31.78,73900.0,20.8886,20.9347,20.8886,20.9018,73900.0
2012-02-06 10:10:00,31.77,31.82,31.77,31.79,79700.0,20.8952,20.9281,20.8952,20.9084,79700.0
2012-02-06 10:20:00,31.79,31.81,31.73,31.73,28000.0,20.9084,20.9215,20.8689,20.8689,28000.0
2012-02-06 10:30:00,31.73,31.8,31.73,31.77,22400.0,20.8689,20.9149,20.8689,20.8952,22400.0
2012-02-06 10:40:00,31.77,31.77,31.69,31.7,41800.0,20.8952,20.8952,20.8426,20.8492,41800.0
2012-02-06 10:50:00,31.7,31.72,31.67,31.69,37400.0,20.8492,20.8623,20.8294,20.8426,37400.0
2012-02-06 11:00:00,31.7,31.71,31.66,31.69,24200.0,20.8492,20.8557,20.8229,20.8426,24200.0
2012-02-06 11:10:00,31.69,31.74,31.69,31.7,56100.0,20.8426,20.8755,20.8426,20.8492,56100.0
2012-02-06 11:20:00,31.71,31.71,31.66,31.67,63800.0,20.8557,20.8557,20.8229,20.8294,63800.0
2012-02-06 11:30:00,31.67,31.68,31.65,31.66,26400.0,20.8294,20.836,20.8163,20.8229,26400.0
2012-02-06 11:40:00,31.67,31.69,31.64,31.66,23800.0,20.8294,20.8426,20.8097,20.8229,23800.0
2012-02-06 11:50:00,31.66,31.66,31.63,31.66,15500.0,20.8229,20.8229,20.8031,20.8229,15500.0
2012-02-06 12:00:00,31.66,31.67,31.63,31.65,33800.0,20.8229,20.8294,20.8031,20.8163,33800.0
2012-02-06 12:10:00,31.64,31.67,31.64,31.67,13300.0,20.8097,20.8294,20.8097,20.8294,13300.0
2012-02-06 12:20:00,31.68,31.71,31.66,31.68,66500.0,20.836,20.8557,20.8229,20.836,66500.0
2012-02-06 12:30:00,31.67,31.74,31.67,31.73,29500.0,20.8294,20.8755,20.8294,20.8689,29500.0
2012-02-06 12:40:00,31.73,31.74,31.71,31.73,29100.0,20.8689,20.8755,20.8557,20.8689,29100.0
2012-02-06 12:50:00,31.73,31.74,31.71,31.72,18900.0,20.8689,20.8755,20.8557,20.8623,18900.0
2012-02-06 13:00:00,31.72,31.73,31.71,31.72,13500.0,20.8623,20.8689,20.8557,20.8623,13500.0
2012-02-06 13:10:00,31.72,31.72,31.69,31.71,13300.0,20.8623,20.8623,20.8426,20.8557,13300.0
2012-02-06 13:20:00,31.71,31.72,31.68,31.69,27000.0,20.8557,20.8623,20.836,20.8426,27000.0
2012-02-06 13:30:00,31.68,31.71,31.68,31.69,33800.0,20.836,20.8557,20.836,20.8426,33800.0
2012-02-06 13:40:00,31.69,31.7,31.65,31.68,17300.0,20.8426,20.8492,20.8163,20.836,17300.0
2012-02-06 13:50:00,31.68,31.69,31.66,31.69,17300.0,20.836,20.8426,20.8229,20.8426,17300.0
2012-02-06 14:00:00,31.69,31.71,31.69,31.71,10900.0,20.8426,20.8557,20.8426,20.8557,10900.0
2012-02-06 14:10:00,31.71,31.72,31.69,31.69,17400.0,20.8557,20.8623,20.8426,20.8426,17400.0
2012-02-06 14:20:00,31.69,31.71,31.69,31.71,25500.0,20.8426,20.8557,20.8426,20.8557,25500.0
2012-02-06 14:30:00,31.71,31.75,31.71,31.75,12800.0,20.8557,20.882,20.8557,20.882,12800.0
2012-02-06 14:40:00,31.75,31.75,31.69,31.7,30400.0,20.882,20.882,20.8426,20.8492,30400.0
2012-02-06 14:50:00,31.7,31.73,31.7,31.72,13000.0,20.8492,20.8689,20.8492,20.8623,13000.0
2012-02-06 15:00:00,31.71,31.74,31.7,31.72,98700.0,20.8557,20.8755,20.8492,20.8623,98700.0
2012-02-06 15:10:00,31.72,31.73,31.69,31.73,47000.0,20.8623,20.8689,20.8426,20.8689,47000.0
2012-02-06 15:20:00,31.73,31.74,31.72,31.73,35400.0,20.8689,20.8755,20.8623,20.8689,35400.0
2012-02-06 15:30:00,31.73,31.75,31.72,31.74,62500.0,20.8689,20.882,20.8623,20.8755,62500.0
2012-02-06 15:40:00,31.74,31.75,31.73,31.75,133900.0,20.8755,20.882,20.8689,20.882,133900.0
2012-02-06 15:50:00,31.75,31.8,31.71,31.71,436700.0,20.882,20.9149,20.8557,20.8557,436700.0
2012-02-07 09:30:00,31.67,31.74,31.51,31.52,78100.0,20.8294,20.8755,20.7242,20.7308,78100.0
2012-02-07 09:40:00,31.51,31.58,31.5,31.53,53400.0,20.7242,20.7702,20.7176,20.7374,53400.0
2012-02-07 09:50:00,31.53,31.6,31.5,31.6,46300.0,20.7374,20.7834,20.7176,20.7834,46300.0
2012-02-07 10:00:00,31.6,31.6,31.5,31.56,42800.0,20.7834,20.7834,20.7176,20.7571,42800.0
2012-02-07 10:10:00,31.56,31.61,31.55,31.59,59800.0,20.7571,20.79,20.7505,20.7768,59800.0
2012-02-07 10:20:00,31.59,31.65,31.55,31.62,81000.0,20.7768,20.8163,20.7505,20.7965,81000.0
2012-02-07 10:30:00,31.62,31.68,31.61,31.68,139800.0,20.7965,20.836,20.79,20.836,139800.0
2012-02-07 10:40:00,31.69,31.74,31.69,31.74,38700.0,20.8426,20.8755,20.8426,20.8755,38700.0
2012-02-07 10:50:00,31.74,31.77,31.7,31.75,62500.0,20.8755,20.8952,20.8492,20.882,62500.0
2012-02-07 11:00:00,31.76,31.8,31.75,31.78,25400.0,20.8886,20.9149,20.882,20.9018,25400.0
2012-02-07 11:10:00,31.78,31.8,31.78,31.79,10700.0,20.9018,20.9149,20.9018,20.9084,10700.0
2012-02-07 11:20:00,31.79,31.8,31.77,31.8,16100.0,20.9084,20.9149,20.8952,20.9149,16100.0
2012-02-07 11:30:00,31.8,31.8,31.73,31.76,21200.0,20.9149,20.9149,20.8689,20.8886,21200.0
2012-02-07 11:40:00,31.76,31.77,31.73,31.75,25100.0,20.8886,20.8952,20.8689,20.882,25100.0
2012-02-07 11:50:00,31.75,31.75,31.71,31.72,16800.0,20.882,20.882,20.8557,20.8623,16800.0
2012-02-07 12:00:00,31.72,31.75,31.71,31.73,18600.0,20.8623,20.882,20.8557,20.8689,18600.0
2012-02-07 12:10:00,31.73,31.74,31.69,31.69,33200.0,20.8689,20.8755,20.8426,20.8426,33200.0
2012-02-07 12:20:00,31.7,31.71,31.67,31.67,27500.0,20.8492,20.8557,20.8294,20.8294,27500.0
2012-02-07 12:30:00,31.67,31.68,31.66,31.67,21400.0,20.8294,20.836,20.8229,20.8294,21400.0
2012-02-07 12:40:00,31.68,31.68,31.66,31.68,10600.0,20.836,20.836,20.8229,20.836,10600.0
2012-02-07 12:50:00,31.68,31.69,31.67,31.68,7900.0,20.836,20.8426,20.8294,20.836,7900.0
2012-02-07 13:00:00,31.67,31.68,31.66,31.67,17900.0,20.8294,20.836,20.8229,20.8294,17900.0
2012-02-07 13:10:00,31.67,31.67,31.62,31.63,40800.0,20.8294,20.8294,20.7965,20.8031,40800.0
2012-02-07 13:20:00,31.63,31.67,31.61,31.67,23900.0,20.8031,20.8294,20.79,20.8294,23900.0
2012-02-07 13:30:00,31.68,31.7,31.65,31.7,18500.0,20.836,20.8492,20.8163,20.8492,18500.0
2012-02-07 13:40:00,31.7,31.74,31.68,31.73,20900.0,20.8492,20.8755,20.836,20.8689,20900.0
2012-02-07 13:50:00,31.74,31.74,31.71,31.73,25700.0,20.8755,20.8755,20.8557,20.8689,25700.0
2012-02-07 14:00:00,31.73,31.74,31.69,31.7,20100.0,20.8689,20.8755,20.8426,20.8492,20100.0
2012-02-07 14:10:00,31.71,31.73,31.7,31.72,15700.0,20.8557,20.8689,20.8492,20.8623,15700.0
2012-02-07 14:20:00,31.71,31.72,31.68,31.69,25900.0,20.8557,20.8623,20.836,20.8426,25900.0
2012-02-07 14:30:00,31.69,31.7,31.68,31.68,18100.0,20.8426,20.8492,20.836,20.836,18100.0
2012-02-07 14:40:00,31.68,31.71,31.68,31.71,24900.0,20.836,20.8557,20.836,20.8557,24900.0
2012-02-07 14:50:00,31.71,31.73,31.64,31.66,21500.0,20.8557,20.8689,20.8097,20.8229,21500.0
2012-02-07 15:00:00,31.65,31.67,31.63,31.67,33900.0,20.8163,20.8294,20.8031,20.8294,33900.0
2012-02-07 15:10:00,31.67,31.7,31.67,31.67,50800.0,20.8294,20.8492,20.8294,20.8294,50800.0
2012-02-07 15:20:00,31.67,31.73,31.67,31.71,48100.0,20.8294,20.8689,20.8294,20.8557,48100.0
2012-02-07 15:30:00,31.72,31.73,31.67,31.69,47200.0,20.8623,20.8689,20.8294,20.8426,47200.0
2012-02-07 15:40:00,31.7,31.73,31.67,31.69,76900.0,20.8492,20.8689,20.8294,20.8426,76900.0
2012-02-07 15:50:00,31.69,31.71,31.68,31.71,137700.0,20.8426,20.8557,20.836,20.8557,137700.0
2012-02-08 09:30:00,31.76,31.84,31.52,31.52,90100.0,20.8886,20.9412,20.7308,20.7308,90100.0
2012-02-08 09:40:00,31.52,31.66,31.52,31.64,79600.0,20.7308,20.8229,20.7308,20.8097,79600.0
2012-02-08 09:50:00,31.64,31.67,31.6,31.66,48900.0,20.8097,20.8294,20.7834,20.8229,48900.0
2012-02-08 10:00:00,31.67,31.7,31.65,31.67,27600.0,20.8294,20.8492,20.8163,20.8294,27600.0
2012-02-08 10:10:00,31.68,31.72,31.66,31.67,32700.0,20.836,20.8623,20.8229,20.8294,32700.0
2012-02-08 10:20:00,31.67,31.67,31.61,31.64,24600.0,20.8294,20.8294,20.79,20.8097,24600.0
2012-02-08 10:30:00,31.65,31.66,31.56,31.56,31500.0,20.8163,20.8229,20.7571,20.7571,31500.0
2012-02-08 10:40:00,31.56,31.57,31.52,31.56,73500.0,20.7571,20.7637,20.7308,20.7571,73500.0
2012-02-08 10:50:00,31.57,31.57,31.53,31.55,19700.0,20.7637,20.7637,20.7374,20.7505,19700.0
2012-02-08 11:00:00,31.55,31.57,31.5,31.51,50300.0,20.7505,20.7637,20.7176,20.7242,50300.0
2012-02-08 11:10:00,31.51,31.55,31.5,31.52,53400.0,20.7242,20.7505,20.7176,20.7308,53400.0
2012-02-08 11:20:00,31.51,31.56,31.51,31.54,51800.0,20.7242,20.7571,20.7242,20.7439,51800.0
2012-02-08 11:30:00,31.55,31.59,31.53,31.59,38900.0,20.7505,20.7768,20.7374,20.7768,38900.0
2012-02-08 11:40:00,31.59,31.59,31.53,31.56,37100.0,20.7768,20.7768,20.7374,20.7571,37100.0
2012-02-08 11:50:00,31.56,31.6,31.56,31.6,25300.0,20.7571,20.7834,20.7571,20.7834,25300.0
2012-02-08 12:00:00,31.59,31.62,31.58,31.59,61500.0,20.7768,20.7965,20.7702,20.7768,61500.0
2012-02-08 12:10:00,31.59,31.62,31.58,31.6,40500.0,20.7768,20.7965,20.7702,20.7834,40500.0
2012-02-08 12:20:00,31.6,31.61,31.59,31.59,11600.0,20.7834,20.79,20.7768,20.7768,11600.0
2012-02-08 12:30:00,31.59,31.6,31.57,31.59,19900.0,20.7768,20.7834,20.7637,20.7768,19900.0
2012-02-08 12:40:00,31.58,31.59,31.55,31.56,23700.0,20.7702,20.7768,20.7505,20.7571,23700.0
2012-02-08 12:50:00,31.56,31.61,31.54,31.61,16600.0,20.7571,20.79,20.7439,20.79,16600.0
2012-02-08 13:00:00,31.61,31.61,31.57,31.57,25400.0,20.79,20.79,20.7637,20.7637,25400.0
2012-02-08 13:10:00,31.58,31.58,31.55,31.55,17800.0,20.7702,20.7702,20.7505,20.7505,17800.0
2012-02-08 13:20:00,31.55,31.57,31.55,31.56,13500.0,20.7505,20.7637,20.7505,20.7571,13500.0
2012-02-08 13:30:00,31.56,31.57,31.54,31.56,16100.0,20.7571,20.7637,20.7439,20.7571,16100.0
2012-02-08 13:40:00,31.55,31.55,31.54,31.55,6500.0,20.7505,20.7505,20.7439,20.7505,6500.0
2012-02-08 13:50:00,31.55,31.56,31.53,31.53,26100.0,20.7505,20.7571,20.7374,20.7374,26100.0
2012-02-08 14:00:00,31.54,31.55,31.53,31.54,15000.0,20.7439,20.7505,20.7374,20.7439,15000.0
2012-02-08 14:10:00,31.54,31.55,31.53,31.54,23600.0,20.7439,20.7505,20.7374,20.7439,23600.0
2012-02-08 14:20:00,31.54,31.58,31.52,31.55,39400.0,20.7439,20.7702,20.7308,20.7505,39400.0
2012-02-08 14:30:00,31.56,31.57,31.55,31.56,15500.0,20.7571,20.7637,20.7505,20.7571,15500.0
2012-02-08 14:40:00,31.56,31.62,31.55,31.59,43200.0,20.7571,20.7965,20.7505,20.7768,43200.0
2012-02-08 14:50:00,31.6,31.63,31.59,31.63,27700.0,20.7834,20.8031,20.7768,20.8031,27700.0
2012-02-08 15:00:00,31.63,31.65,31.61,31.62,44000.0,20.8031,20.8163,20.79,20.7965,44000.0
2012-02-08 15:10:00,31.63,31.65,31.63,31.64,30400.0,20.8031,20.8163,20.8031,20.8097,30400.0
2012-02-08 15:20:00,31.64,31.66,31.62,31.65,91900.0,20.8097,20.8229,20.7965,20.8163,91900.0
2012-02-08 15:30:00,31.65,31.65,31.6,31.63,73100.0,20.8163,20.8163,20.7834,20.8031,73100.0
2012-02-08 15:40:00,31.63,31.71,31.63,31.7,195600.0,20.8031,20.8557,20.8031,20.8492,195600.0
2012-02-08 15:50:00,31.7,31.71,31.65,31.66,163300.0,20.8492,20.8557,20.8163,20.8229,163300.0
2012-02-09 09:30:00,31.7,31.74,31.62,31.64,96200.0,20.8492,20.8755,20.7965,20.8097,96200.0
2012-02-09 09:40:00,31.65,31.7,31.59,31.61,37800.0,20.8163,20.8492,20.7768,20.79,37800.0
2012-02-09 09:50:00,31.61,31.67,31.61,31.65,31500.0,20.79,20.8294,20.79,20.8163,31500.0
2012-02-09 10:00:00,31.65,31.66,31.52,31.54,56700.0,20.8163,20.8229,20.7308,20.7439,56700.0
2012-02-09 10:10:00,31.54,31.6,31.54,31.58,35100.0,20.7439,20.7834,20.7439,20.7702,35100.0
2012-02-09 10:20:00,31.57,31.58,31.51,31.53,36900.0,20.7637,20.7702,20.7242,20.7374,36900.0
2012-02-09 10:30:00,31.54,31.55,31.51,31.55,29500.0,20.7439,20.7505,20.7242,20.7505,29500.0
2012-02-09 10:40:00,31.55,31.6,31.54,31.59,32000.0,20.7505,20.7834,20.7439,20.7768,32000.0
2012-02-09 10:50:00,31.58,31.62,31.57,31.6,26200.0,20.7702,20.7965,20.7637,20.7834,26200.0
2012-02-09 11:00:00,31.6,31.63,31.57,31.57,22200.0,20.7834,20.8031,20.7637,20.7637,22200.0
2012-02-09 11:10:00,31.57,31.57,31.53,31.53,16200.0,20.7637,20.7637,20.7374,20.7374,16200.0
2012-02-09 11:20:00,31.53,31.54,31.51,31.52,23500.0,20.7374,20.7439,20.7242,20.7308,23500.0
2012-02-09 11:30:00,31.52,31.53,31.51,31.51,27600.0,20.7308,20.7374,20.7242,20.7242,27600.0
2012-02-09 11:40:00,31.5,31.55,31.47,31.55,32000.0,20.7176,20.7505,20.6979,20.7505,32000.0
2012-02-09 11:50:00,31.55,31.61,31.55,31.61,17300.0,20.7505,20.79,20.7505,20.79,17300.0
2012-02-09 12:00:00,31.61,31.66,31.6,31.64,73300.0,20.79,20.8229,20.7834,20.8097,73300.0
2012-02-09 12:10:00,31.64,31.7,31.64,31.68,41700.0,20.8097,20.8492,20.8097,20.836,41700.0
2012-02-09 12:20:00,31.68,31.71,31.67,31.69,23500.0,20.836,20.8557,20.8294,20.8426,23500.0
2012-02-09 12:30:00,31.68,31.69,31.65,31.67,28700.0,20.836,20.8426,20.8163,20.8294,28700.0
2012-02-09 12:40:00,31.67,31.71,31.67,31.7,21600.0,20.8294,20.8557,20.8294,20.8492,21600.0
2012-02-09 12:50:00,31.69,31.73,31.68,31.72,27300.0,20.8426,20.8689,20.836,20.8623,27300.0
2012-02-09 13:00:00,31.72,31.74,31.71,31.72,13400.0,20.8623,20.8755,20.8557,20.8623,13400.0
2012-02-09 13:10:00,31.72,31.75,31.71,31.72,17100.0,20.8623,20.882,20.8557,20.8623,17100.0
2012-02-09 13:20:00,31.71,31.74,31.69,31.69,39700.0,20.8557,20.8755,20.8426,20.8426,39700.0
2012-02-09 13:30:00,31.7,31.71,31.68,31.69,25800.0,20.8492,20.8557,20.836,20.8426,25800.0
2012-02-09 13:40:00,31.69,31.69,31.66,31.67,18300.0,20.8426,20.8426,20.8229,20.8294,18300.0
2012-02-09 13:50:00,31.68,31.69,31.66,31.68,18800.0,20.836,20.8426,20.8229,20.836,18800.0
2012-02-09 14:00:00,31.69,31.69,31.64,31.65,26100.0,20.8426,20.8426,20.8097,20.8163,26100.0
2012-02-09 14:10:00,31.65,31.67,31.62,31.62,33600.0,20.8163,20.8294,20.7965,20.7965,33600.0
2012-02-09 14:20:00,31.63,31.63,31.61,31.61,21000.0,20.8031,20.8031,20.79,20.79,21000.0
2012-02-09 14:30:00,31.61,31.63,31.6,31.62,18400.0,20.79,20.8031,20.7834,20.7965,18400.0
2012-02-09 14:40:00,31.63,31.63,31.61,31.62,9700.0,20.8031,20.8031,20.79,20.7965,9700.0
2012-02-09 14:50:00,31.61,31.62,31.61,31.61,10900.0,20.79,20.7965,20.79,20.79,10900.0
2012-02-09 15:00:00,31.61,31.62,31.57,31.61,45100.0,20.79,20.7965,20.7637,20.79,45100.0
2012-02-09 15:10:00,31.62,31.63,31.59,31.61,25200.0,20.7965,20.8031,20.7768,20.79,25200.0
2012-02-09 15:20:00,31.61,31.64,31.6,31.63,36900.0,20.79,20.8097,20.7834,20.8031,36900.0
2012-02-09 15:30:00,31.63,31.64,31.61,31.63,73200.0,20.8031,20.8097,20.79,20.8031,73200.0
2012-02-09 15:40:00,31.63,31.65,31.59,31.62,76100.0,20.8031,20.8163,20.7768,20.7965,76100.0
2012-02-09 15:50:00,31.63,31.68,31.62,31.67,144600.0,20.8031,20.836,20.7965,20.8294,144600.0
2012-02-10 09:30:00,31.48,31.6,31.42,31.44,82400.0,20.7045,20.7834,20.665,20.6782,82400.0
2012-02-10 09:40:00,31.43,31.45,31.4,31.41,33700.0,20.6716,20.6847,20.6519,20.6584,33700.0
2012-02-10 09:50:00,31.42,31.43,31.33,31.34,59500.0,20.665,20.6716,20.6058,20.6124,59500.0
2012-02-10 10:00:00,31.33,31.36,31.3,31.33,56900.0,20.6058,20.6255,20.5861,20.6058,56900.0
2012-02-10 10:10:00,31.33,31.39,31.3,31.37,38100.0,20.6058,20.6453,20.5861,20.6321,38100.0
2012-02-10 10:20:00,31.37,31.45,31.37,31.43,31200.0,20.6321,20.6847,20.6321,20.6716,31200.0
2012-02-10 10:30:00,31.43,31.48,31.43,31.47,25500.0,20.6716,20.7045,20.6716,20.6979,25500.0
2012-02-10 10:40:00,31.48,31.52,31.43,31.43,36800.0,20.7045,20.7308,20.6716,20.6716,36800.0
2012-02-10 10:50:00,31.43,31.43,31.39,31.4,82600.0,20.6716,20.6716,20.6453,20.6519,82600.0
2012-02-10 11:00:00,31.4,31.43,31.36,31.38,31900.0,20.6519,20.6716,20.6255,20.6387,31900.0
2012-02-10 11:10:00,31.39,31.39,31.35,31.36,27300.0,20.6453,20.6453,20.619,20.6255,27300.0
2012-02-10 11:20:00,31.36,31.38,31.32,31.33,30700.0,20.6255,20.6387,20.5992,20.6058,30700.0
2012-02-10 11:30:00,31.33,31.35,31.31,31.34,38500.0,20.6058,20.619,20.5927,20.6124,38500.0
2012-02-10 11:40:00,31.34,31.37,31.32,31.37,29400.0,20.6124,20.6321,20.5992,20.6321,29400.0
2012-02-10 11:50:00,31.37,31.4,31.36,31.38,15500.0,20.6321,20.6519,20.6255,20.6387,15500.0
2012-02-10 12:00:00,31.39,31.44,31.39,31.42,18200.0,20.6453,20.6782,20.6453,20.665,18200.0
2012-02-10 12:10:00,31.42,31.45,31.41,31.44,29400.0,20.665,20.6847,20.6584,20.6782,29400.0
2012-02-10 12:20:00,31.44,31.45,31.36,31.37,40900.0,20.6782,20.6847,20.6255,20.6321,40900.0
2012-02-10 12:30:00,31.37,31.4,31.36,31.38,40300.0,20.6321,20.6519,20.6255,20.6387,40300.0
2012-02-10 12:40:00,31.37,31.38,31.33,31.35,45300.0,20.6321,20.6387,20.6058,20.619,45300.0
2012-02-10 12:50:00,31.35,31.35,31.32,31.35,41500.0,20.619,20.619,20.5992,20.619,41500.0
2012-02-10 13:00:00,31.35,31.35,31.32,31.32,28700.0,20.619,20.619,20.5992,20.5992,28700.0
2012-02-10 13:10:00,31.32,31.34,31.27,31.3,54100.0,20.5992,20.6124,20.5663,20.5861,54100.0
2012-02-10 13:20:00,31.31,31.35,31.3,31.33,26300.0,20.5927,20.619,20.5861,20.6058,26300.0
2012-02-10 13:30:00,31.33,31.36,31.32,31.36,28200.0,20.6058,20.6255,20.5992,20.6255,28200.0
2012-02-10 13:40:00,31.36,31.36,31.3,31.31,54500.0,20.6255,20.6255,20.5861,20.5927,54500.0
2012-02-10 13:50:00,31.31,31.31,31.27,31.27,38200.0,20.5927,20.5927,20.5663,20.5663,38200.0
2012-02-10 14:00:00,31.27,31.3,31.27,31.28,50800.0,20.5663,20.5861,20.5663,20.5729,50800.0
2012-02-10 14:10:00,31.29,31.29,31.27,31.27,32800.0,20.5795,20.5795,20.5663,20.5663,32800.0
2012-02-10 14:20:00,31.28,31.3,31.26,31.28,54100.0,20.5729,20.5861,20.5598,20.5729,54100.0
2012-02-10 14:30:00,31.28,31.29,31.26,31.26,78900.0,20.5729,20.5795,20.5598,20.5598,78900.0
2012-02-10 14:40:00,31.27,31.28,31.27,31.28,29000.0,20.5663,20.5729,20.5663,20.5729,29000.0
2012-02-10 14:50:00,31.28,31.28,31.22,31.26,83100.0,20.5729,20.5729,20.5335,20.5598,83100.0
2012-02-10 15:00:00,31.27,31.27,31.16,31.19,190700.0,20.5663,20.5663,20.494,20.5137,190700.0
2012-02-10 15:10:00,31.19,31.25,31.18,31.25,31000.0,20.5137,20.5532,20.5072,20.5532,31000.0
2012-02-10 15:20:00,31.25,31.27,31.24,31.27,64100.0,20.5532,20.5663,20.5466,20.5663,64100.0
2012-02-10 15:30:00,31.27,31.28,31.25,31.26,69800.0,20.5663,20.5729,20.5532,20.5598,69800.0
2012-02-10 15:40:00,31.26,31.28,31.24,31.28,99300.0,20.5598,20.5729,20.5466,20.5729,99300.0
2012-02-10 15:50:00,31.28,31.31,31.27,31.3,186900.0,20.5729,20.5927,20.5663,20.5861,186900.0
2012-02-13 09:30:00,31.57,31.7,31.46,31.48,77500.0,20.7637,20.8492,20.6913,20.7045,77500.0
2012-02-13 09:40:00,31.47,31.47,31.35,31.39,80800.0,20.6979,20.6979,20.619,20.6453,80800.0
2012-02-13 09:50:00,31.39,31.4,31.34,31.37,26100.0,20.6453,20.6519,20.6124,20.6321,26100.0
2012-02-13 10:00:00,31.37,31.44,31.36,31.41,35500.0,20.6321,20.6782,20.6255,20.6584,35500.0
2012-02-13 10:10:00,31.4,31.4,31.33,31.36,28400.0,20.6519,20.6519,20.6058,20.6255,28400.0
2012-02-13 10:20:00,31.35,31.37,31.32,31.33,24600.0,20.619,20.6321,20.5992,20.6058,24600.0
2012-02-13 10:30:00,31.32,31.33,31.26,31.27,36500.0,20.5992,20.6058,20.5598,20.5663,36500.0
2012-02-13 10:40:00,31.27,31.3,31.23,31.26,55500.0,20.5663,20.5861,20.54,20.5598,55500.0
2012-02-13 10:50:00,31.26,31.29,31.24,31.28,42300.0,20.5598,20.5795,20.5466,20.5729,42300.0
2012-02-13 11:00:00,31.28,31.32,31.28,31.31,22700.0,20.5729,20.5992,20.5729,20.5927,22700.0
2012-02-13 11:10:00,31.31,31.33,31.29,31.3,33700.0,20.5927,20.6058,20.5795,20.5861,33700.0
2012-02-13 11:20:00,31.3,31.32,31.29,31.31,17100.0,20.5861,20.5992,20.5795,20.5927,17100.0
2012-02-13 11:30:00,31.32,31.37,31.32,31.37,36700.0,20.5992,20.6321,20.5992,20.6321,36700.0
2012-02-13 11:40:00,31.36,31.44,31.34,31.42,62300.0,20.6255,20.6782,20.6124,20.665,62300.0
2012-02-13 11:50:00,31.43,31.43,31.39,31.39,18900.0,20.6716,20.6716,20.6453,20.6453,18900.0
2012-02-13 12:00:00,31.39,31.43,31.38,31.39,21200.0,20.6453,20.6716,20.6387,20.6453,21200.0
2012-02-13 12:10:00,31.4,31.4,31.34,31.35,42200.0,20.6519,20.6519,20.6124,20.619,42200.0
2012-02-13 12:20:00,31.34,31.35,31.34,31.34,7400.0,20.6124,20.619,20.6124,20.6124,7400.0
2012-02-13 12:30:00,31.34,31.35,31.32,31.33,16300.0,20.6124,20.619,20.5992,20.6058,16300.0
2012-02-13 12:40:00,31.32,31.33,31.31,31.32,13300.0,20.5992,20.6058,20.5927,20.5992,13300.0
2012-02-13 12:50:00,31.31,31.36,31.31,31.36,7800.0,20.5927,20.6255,20.5927,20.6255,7800.0
2012-02-13 13:00:00,31.36,31.41,31.36,31.41,19600.0,20.6255,20.6584,20.6255,20.6584,19600.0
2012-02-13 13:10:00,31.41,31.42,31.39,31.41,19000.0,20.6584,20.665,20.6453,20.6584,19000.0
2012-02-13 13:20:00,31.41,31.41,31.39,31.41,17900.0,20.6584,20.6584,20.6453,20.6584,17900.0
2012-02-13 13:30:00,31.41,31.41,31.36,31.39,36900.0,20.6584,20.6584,20.6255,20.6453,36900.0
2012-02-13 13:40:00,31.39,31.4,31.38,31.39,20900.0,20.6453,20.6519,20.6387,20.6453,20900.0
2012-02-13 13:50:00,31.39,31.41,31.39,31.4,18400.0,20.6453,20.6584,20.6453,20.6519,18400.0
2012-02-13 14:00:00,31.39,31.41,31.39,31.4,18700.0,20.6453,20.6584,20.6453,20.6519,18700.0
2012-02-13 14:10:00,31.41,31.43,31.4,31.42,19800.0,20.6584,20.6716,20.6519,20.665,19800.0
2012-02-13 14:20:00,31.42,31.42,31.39,31.4,15800.0,20.665,20.665,20.6453,20.6519,15800.0
2012-02-13 14:30:00,31.41,31.43,31.36,31.37,47200.0,20.6584,20.6716,20.6255,20.6321,47200.0
2012-02-13 14:40:00,31.37,31.42,31.32,31.33,108600.0,20.6321,20.665,20.5992,20.6058,108600.0
2012-02-13 14:50:00,31.33,31.36,31.32,31.35,23900.0,20.6058,20.6255,20.5992,20.619,23900.0
2012-02-13 15:00:00,31.35,31.38,31.34,31.38,65000.0,20.619,20.6387,20.6124,20.6387,65000.0
2012-02-13 15:10:00,31.37,31.39,31.34,31.38,39500.0,20.6321,20.6453,20.6124,20.6387,39500.0
2012-02-13 15:20:00,31.38,31.4,31.36,31.39,18000.0,20.6387,20.6519,20.6255,20.6453,18000.0
2012-02-13 15:30:00,31.38,31.39,31.35,31.36,38200.0,20.6387,20.6453,20.619,20.6255,38200.0
2012-02-13 15:40:00,31.35,31.36,31.29,31.32,100200.0,20.619,20.6255,20.5795,20.5992,100200.0
2012-02-13 15:50:00,31.32,31.33,31.27,31.3,194500.0,20.5992,20.6058,20.5663,20.5861,194500.0
2012-02-14 09:30:00,31.18,31.29,31.12,31.27,44200.0,20.5072,20.5795,20.4677,20.5663,44200.0
2012-02-14 09:40:00,31.27,31.3,31.26,31.27,15700.0,20.5663,20.5861,20.5598,20.5663,15700.0
2012-02-14 09:50:00,31.26,31.28,31.2,31.22,32800.0,20.5598,20.5729,20.5203,20.5335,32800.0
2012-02-14 10:00:00,31.22,31.27,31.22,31.25,32400.0,20.5335,20.5663,20.5335,20.5532,32400.0
2012-02-14 10:10:00,31.25,31.26,31.2,31.22,30500.0,20.5532,20.5598,20.5203,20.5335,30500.0
2012-02-14 10:20:00,31.22,31.29,31.21,31.27,23700.0,20.5335,20.5795,20.5269,20.5663,23700.0
2012-02-14 10:30:00,31.27,31.3,31.23,31.27,45700.0,20.5663,20.5861,20.54,20.5663,45700.0
2012-02-14 10:40:00,31.26,31.3,31.25,31.26,42100.0,20.5598,20.5861,20.5532,20.5598,42100.0
2012-02-14 10:50:00,31.25,31.29,31.19,31.23,55200.0,20.5532,20.5795,20.5137,20.54,55200.0
2012-02-14 11:00:00,31.24,31.25,31.2,31.25,30400.0,20.5466,20.5532,20.5203,20.5532,30400.0
2012-02-14 11:10:00,31.24,31.26,31.21,31.21,32200.0,20.5466,20.5598,20.5269,20.5269,32200.0
2012-02-14 11:20:00,31.22,31.22,31.17,31.22,23400.0,20.5335,20.5335,20.5006,20.5335,23400.0
2012-02-14 11:30:00,31.22,31.24,31.21,31.22,31300.0,20.5335,20.5466,20.5269,20.5335,31300.0
2012-02-14 11:40:00,31.22,31.26,31.21,31.25,37800.0,20.5335,20.5598,20.5269,20.5532,37800.0
2012-02-14 11:50:00,31.26,31.28,31.24,31.24,36100.0,20.5598,20.5729,20.5466,20.5466,36100.0
2012-02-14 12:00:00,31.23,31.26,31.22,31.22,20700.0,20.54,20.5598,20.5335,20.5335,20700.0
2012-02-14 12:10:00,31.22,31.23,31.17,31.17,46000.0,20.5335,20.54,20.5006,20.5006,46000.0
2012-02-14 12:20:00,31.18,31.18,31.13,31.14,29800.0,20.5072,20.5072,20.4743,20.4808,29800.0
2012-02-14 12:30:00,31.15,31.17,31.1,31.17,55300.0,20.4874,20.5006,20.4545,20.5006,55300.0
2012-02-14 12:40:00,31.17,31.2,31.16,31.19,25900.0,20.5006,20.5203,20.494,20.5137,25900.0
2012-02-14 12:50:00,31.19,31.19,31.11,31.13,35600.0,20.5137,20.5137,20.4611,20.4743,35600.0
2012-02-14 13:00:00,31.12,31.12,31.04,31.05,65200.0,20.4677,20.4677,20.4151,20.4217,65200.0
2012-02-14 13:10:00,31.05,31.08,31.05,31.05,24600.0,20.4217,20.4414,20.4217,20.4217,24600.0
2012-02-14 13:20:00,31.05,31.08,31.02,31.07,66400.0,20.4217,20.4414,20.4019,20.4348,66400.0
2012-02-14 13:30:00,31.07,31.13,31.06,31.1,73900.0,20.4348,20.4743,20.4282,20.4545,73900.0
2012-02-14 13:40:00,31.1,31.14,31.1,31.13,42500.0,20.4545,20.4808,20.4545,20.4743,42500.0
2012-02-14 13:50:00,31.13,31.15,31.12,31.14,30400.0,20.4743,20.4874,20.4677,20.4808,30400.0
2012-02-14 14:00:00,31.13,31.14,31.09,31.09,56500.0,20.4743,20.4808,20.448,20.448,56500.0
2012-02-14 14:10:00,31.1,31.12,31.08,31.1,27900.0,20.4545,20.4677,20.4414,20.4545,27900.0
2012-02-14 14:20:00,31.09,31.1,31.06,31.07,55800.0,20.448,20.4545,20.4282,20.4348,55800.0
2012-02-14 14:30:00,31.07,31.07,31.04,31.04,59700.0,20.4348,20.4348,20.4151,20.4151,59700.0
2012-02-14 14:40:00,31.04,31.06,30.99,31.0,151500.0,20.4151,20.4282,20.3822,20.3888,151500.0
2012-02-14 14:50:00,31.0,31.0,30.99,31.0,61400.0,20.3888,20.3888,20.3822,20.3888,61400.0
2012-02-14 15:00:00,31.0,31.0,30.94,30.95,163500.0,20.3888,20.3888,20.3493,20.3559,163500.0
2012-02-14 15:10:00,30.95,30.96,30.87,30.88,228900.0,20.3559,20.3625,20.3033,20.3098,228900.0
2012-02-14 15:20:00,30.87,30.95,30.87,30.94,68200.0,20.3033,20.3559,20.3033,20.3493,68200.0
2012-02-14 15:30:00,30.94,31.03,30.9,31.02,132700.0,20.3493,20.4085,20.323,20.4019,132700.0
2012-02-14 15:40:00,31.02,31.18,31.02,31.18,101400.0,20.4019,20.5072,20.4019,20.5072,101400.0
2012-02-14 15:50:00,31.18,31.21,31.14,31.21,276700.0,20.5072,20.5269,20.4808,20.5269,276700.0
2012-02-15 09:30:00,31.36,31.45,31.15,31.15,114400.0,20.6255,20.6847,20.4874,20.4874,114400.0
2012-02-15 09:40:00,31.15,31.22,31.12,31.12,79500.0,20.4874,20.5335,20.4677,20.4677,79500.0
2012-02-15 09:50:00,31.12,31.19,31.12,31.19,36200.0,20.4677,20.5137,20.4677,20.5137,36200.0
2012-02-15 10:00:00,31.19,31.25,31.19,31.19,34700.0,20.5137,20.5532,20.5137,20.5137,34700.0
2012-02-15 10:10:00,31.19,31.21,31.13,31.13,25300.0,20.5137,20.5269,20.4743,20.4743,25300.0
2012-02-15 10:20:00,31.14,31.16,31.13,31.16,21600.0,20.4808,20.494,20.4743,20.494,21600.0
2012-02-15 10:30:00,31.16,31.18,31.14,31.15,21300.0,20.494,20.5072,20.4808,20.4874,21300.0
2012-02-15 10:40:00,31.16,31.23,31.15,31.21,23600.0,20.494,20.54,20.4874,20.5269,23600.0
2012-02-15 10:50:00,31.21,31.21,31.12,31.12,32600.0,20.5269,20.5269,20.4677,20.4677,32600.0
2012-02-15 11:00:00,31.12,31.14,31.11,31.13,31900.0,20.4677,20.4808,20.4611,20.4743,31900.0
2012-02-15 11:10:00,31.12,31.14,31.1,31.13,23400.0,20.4677,20.4808,20.4545,20.4743,23400.0
2012-02-15 11:20:00,31.14,31.2,31.14,31.19,29000.0,20.4808,20.5203,20.4808,20.5137,29000.0
2012-02-15 11:30:00,31.2,31.2,31.15,31.16,19900.0,20.5203,20.5203,20.4874,20.494,19900.0
2012-02-15 11:40:00,31.17,31.24,31.16,31.23,23300.0,20.5006,20.5466,20.494,20.54,23300.0
2012-02-15 11:50:00,31.23,31.26,31.22,31.26,20900.0,20.54,20.5598,20.5335,20.5598,20900.0
2012-02-15 12:00:00,31.25,31.26,31.24,31.24,28900.0,20.5532,20.5598,20.5466,20.5466,28900.0
2012-02-15 12:10:00,31.24,31.26,31.2,31.23,61000.0,20.5466,20.5598,20.5203,20.54,61000.0
2012-02-15 12:20:00,31.24,31.24,31.21,31.21,18900.0,20.5466,20.5466,20.5269,20.5269,18900.0
2012-02-15 12:30:00,31.21,31.22,31.16,31.18,38900.0,20.5269,20.5335,20.494,20.5072,38900.0
2012-02-15 12:40:00,31.17,31.21,31.16,31.17,53100.0,20.5006,20.5269,20.494,20.5006,53100.0
2012-02-15 12:50:00,31.18,31.18,31.11,31.13,35900.0,20.5072,20.5072,20.4611,20.4743,35900.0
2012-02-15 13:00:00,31.13,31.15,31.06,31.14,72700.0,20.4743,20.4874,20.4282,20.4808,72700.0
2012-02-15 13:10:00,31.14,31.15,31.11,31.12,23500.0,20.4808,20.4874,20.4611,20.4677,23500.0
2012-02-15 13:20:00,31.12,31.15,31.12,31.14,20900.0,20.4677,20.4874,20.4677,20.4808,20900.0
2012-02-15 13:30:00,31.14,31.14,31.11,31.14,26300.0,20.4808,20.4808,20.4611,20.4808,26300.0
2012-02-15 13:40:00,31.14,31.14,31.08,31.12,38200.0,20.4808,20.4808,20.4414,20.4677,38200.0
2012-02-15 13:50:00,31.12,31.2,31.12,31.2,25500.0,20.4677,20.5203,20.4677,20.5203,25500.0
2012-02-15 14:00:00,31.2,31.22,31.12,31.14,39600.0,20.5203,20.5335,20.4677,20.4808,39600.0
2012-02-15 14:10:00,31.14,31.14,31.07,31.07,23700.0,20.4808,20.4808,20.4348,20.4348,23700.0
2012-02-15 14:20:00,31.07,31.18,31.07,31.17,41400.0,20.4348,20.5072,20.4348,20.5006,41400.0
2012-02-15 14:30:00,31.17,31.18,31.12,31.12,28800.0,20.5006,20.5072,20.4677,20.4677,28800.0
2012-02-15 14:40:00,31.12,31.15,31.11,31.14,18900.0,20.4677,20.4874,20.4611,20.4808,18900.0
2012-02-15 14:50:00,31.14,31.15,31.07,31.07,29200.0,20.4808,20.4874,20.4348,20.4348,29200.0
2012-02-15 15:00:00,31.08,31.1,31.05,31.08,31700.0,20.4414,20.4545,20.4217,20.4414,31700.0
2012-02-15 15:10:00,31.08,31.11,31.06,31.08,36000.0,20.4414,20.4611,20.4282,20.4414,36000.0
2012-02-15 15:20:00,31.08,31.09,31.04,31.09,28200.0,20.4414,20.448,20.4151,20.448,28200.0
2012-02-15 15:30:00,31.09,31.12,31.07,31.12,38500.0,20.448,20.4677,20.4348,20.4677,38500.0
2012-02-15 15:40:00,31.12,31.18,31.1,31.14,62900.0,20.4677,20.5072,20.4545,20.4808,62900.0
2012-02-15 15:50:00,31.13,31.21,31.13,31.17,229700.0,20.4743,20.5269,20.4743,20.5006,229700.0
2012-02-16 09:30:00,31.31,31.6,31.3,31.6,131200.0,20.5927,20.7834,20.5861,20.7834,131200.0
2012-02-16 09:40:00,31.59,31.66,31.56,31.58,79300.0,20.7768,20.8229,20.7571,20.7702,79300.0
2012-02-16 09:50:00,31.57,31.58,31.49,31.51,60500.0,20.7637,20.7702,20.711,20.7242,60500.0
2012-02-16 10:00:00,31.52,31.65,31.52,31.63,87800.0,20.7308,20.8163,20.7308,20.8031,87800.0
2012-02-16 10:10:00,31.64,31.75,31.64,31.73,119200.0,20.8097,20.882,20.8097,20.8689,119200.0
2012-02-16 10:20:00,31.72,31.74,31.66,31.74,41500.0,20.8623,20.8755,20.8229,20.8755,41500.0
2012-02-16 10:30:00,31.74,31.75,31.71,31.71,61200.0,20.8755,20.882,20.8557,20.8557,61200.0
2012-02-16 10:40:00,31.71,31.74,31.69,31.74,51500.0,20.8557,20.8755,20.8426,20.8755,51500.0
2012-02-16 10:50:00,31.74,31.77,31.74,31.75,78500.0,20.8755,20.8952,20.8755,20.882,78500.0
2012-02-16 11:00:00,31.75,31.78,31.74,31.76,46600.0,20.882,20.9018,20.8755,20.8886,46600.0
2012-02-16 11:10:00,31.76,31.8,31.73,31.76,94500.0,20.8886,20.9149,20.8689,20.8886,94500.0
2012-02-16 11:20:00,31.76,31.77,31.73,31.75,42900.0,20.8886,20.8952,20.8689,20.882,42900.0
2012-02-16 11:30:00,31.75,31.82,31.73,31.79,53800.0,20.882,20.9281,20.8689,20.9084,53800.0
2012-02-16 11:40:00,31.79,31.79,31.72,31.73,71000.0,20.9084,20.9084,20.8623,20.8689,71000.0
2012-02-16 11:50:00,31.72,31.78,31.71,31.77,73600.0,20.8623,20.9018,20.8557,20.8952,73600.0
2012-02-16 12:00:00,31.77,31.78,31.69,31.72,82100.0,20.8952,20.9018,20.8426,20.8623,82100.0
2012-02-16 12:10:00,31.72,31.74,31.69,31.73,35400.0,20.8623,20.8755,20.8426,20.8689,35400.0
2012-02-16 12:20:00,31.73,31.75,31.71,31.72,64300.0,20.8689,20.882,20.8557,20.8623,64300.0
2012-02-16 12:30:00,31.72,31.73,31.71,31.73,30300.0,20.8623,20.8689,20.8557,20.8689,30300.0
2012-02-16 12:40:00,31.72,31.73,31.68,31.69,21900.0,20.8623,20.8689,20.836,20.8426,21900.0
2012-02-16 12:50:00,31.69,31.72,31.68,31.72,20000.0,20.8426,20.8623,20.836,20.8623,20000.0
2012-02-16 13:00:00,31.72,31.74,31.69,31.69,41900.0,20.8623,20.8755,20.8426,20.8426,41900.0
2012-02-16 13:10:00,31.7,31.73,31.69,31.69,17500.0,20.8492,20.8689,20.8426,20.8426,17500.0
2012-02-16 13:20:00,31.7,31.71,31.68,31.68,16400.0,20.8492,20.8557,20.836,20.836,16400.0
2012-02-16 13:30:00,31.68,31.72,31.68,31.69,23700.0,20.836,20.8623,20.836,20.8426,23700.0
2012-02-16 13:40:00,31.68,31.7,31.67,31.69,14100.0,20.836,20.8492,20.8294,20.8426,14100.0
2012-02-16 13:50:00,31.7,31.7,31.67,31.69,17900.0,20.8492,20.8492,20.8294,20.8426,17900.0
2012-02-16 14:00:00,31.69,31.7,31.68,31.69,23400.0,20.8426,20.8492,20.836,20.8426,23400.0
2012-02-16 14:10:00,31.7,31.7,31.69,31.69,23200.0,20.8492,20.8492,20.8426,20.8426,23200.0
2012-02-16 14:20:00,31.69,31.7,31.68,31.69,26100.0,20.8426,20.8492,20.836,20.8426,26100.0
2012-02-16 14:30:00,31.69,31.69,31.64,31.66,29900.0,20.8426,20.8426,20.8097,20.8229,29900.0
2012-02-16 14:40:00,31.66,31.66,31.63,31.63,19000.0,20.8229,20.8229,20.8031,20.8031,19000.0
2012-02-16 14:50:00,31.63,31.64,31.62,31.63,19500.0,20.8031,20.8097,20.7965,20.8031,19500.0
2012-02-16 15:00:00,31.63,31.64,31.61,31.61,35500.0,20.8031,20.8097,20.79,20.79,35500.0
2012-02-16 15:10:00,31.61,31.61,31.58,31.59,26200.0,20.79,20.79,20.7702,20.7768,26200.0
2012-02-16 15:20:00,31.58,31.6,31.56,31.57,30400.0,20.7702,20.7834,20.7571,20.7637,30400.0
2012-02-16 15:30:00,31.57,31.61,31.57,31.61,72100.0,20.7637,20.79,20.7637,20.79,72100.0
2012-02-16 15:40:00,31.61,31.63,31.59,31.6,78300.0,20.79,20.8031,20.7768,20.7834,78300.0
2012-02-16 15:50:00,31.61,31.63,31.58,31.59,163500.0,20.79,20.8031,20.7702,20.7768,163500.0
2012-02-17 09:30:00,31.66,31.78,31.65,31.75,508100.0,20.8229,20.9018,20.8163,20.882,508100.0
2012-02-17 09:40:00,31.75,31.76,31.74,31.76,74500.0,20.882,20.8886,20.8755,20.8886,74500.0
2012-02-17 09:50:00,31.76,31.77,31.75,31.76,54900.0,20.8886,20.8952,20.882,20.8886,54900.0
2012-02-17 10:00:00,31.76,31.76,31.71,31.72,39300.0,20.8886,20.8886,20.8557,20.8623,39300.0
2012-02-17 10:10:00,31.71,31.75,31.7,31.74,21100.0,20.8557,20.882,20.8492,20.8755,21100.0
2012-02-17 10:20:00,31.74,31.75,31.69,31.71,39500.0,20.8755,20.882,20.8426,20.8557,39500.0
2012-02-17 10:30:00,31.71,31.73,31.59,31.61,73200.0,20.8557,20.8689,20.7768,20.79,73200.0
2012-02-17 10:40:00,31.61,31.64,31.59,31.64,40400.0,20.79,20.8097,20.7768,20.8097,40400.0
2012-02-17 10:50:00,31.63,31.63,31.52,31.53,50100.0,20.8031,20.8031,20.7308,20.7374,50100.0
2012-02-17 11:00:00,31.52,31.53,31.47,31.49,34700.0,20.7308,20.7374,20.6979,20.711,34700.0
2012-02-17 11:10:00,31.48,31.55,31.44,31.54,31500.0,20.7045,20.7505,20.6782,20.7439,31500.0
2012-02-17 11:20:00,31.54,31.56,31.51,31.55,18600.0,20.7439,20.7571,20.7242,20.7505,18600.0
2012-02-17 11:30:00,31.55,31.57,31.53,31.54,17700.0,20.7505,20.7637,20.7374,20.7439,17700.0
2012-02-17 11:40:00,31.53,31.55,31.52,31.52,19300.0,20.7374,20.7505,20.7308,20.7308,19300.0
2012-02-17 11:50:00,31.51,31.52,31.49,31.51,14900.0,20.7242,20.7308,20.711,20.7242,14900.0
2012-02-17 12:00:00,31.51,31.53,31.46,31.48,39300.0,20.7242,20.7374,20.6913,20.7045,39300.0
2012-02-17 12:10:00,31.48,31.49,31.47,31.49,32900.0,20.7045,20.711,20.6979,20.711,32900.0
2012-02-17 12:20:00,31.49,31.49,31.48,31.49,8100.0,20.711,20.711,20.7045,20.711,8100.0
2012-02-17 12:30:00,31.49,31.49,31.47,31.48,29800.0,20.711,20.711,20.6979,20.7045,29800.0
2012-02-17 12:40:00,31.48,31.48,31.46,31.46,16400.0,20.7045,20.7045,20.6913,20.6913,16400.0
2012-02-17 12:50:00,31.47,31.47,31.44,31.44,12600.0,20.6979,20.6979,20.6782,20.6782,12600.0
2012-02-17 13:00:00,31.44,31.46,31.44,31.45,23400.0,20.6782,20.6913,20.6782,20.6847,23400.0
2012-02-17 13:10:00,31.46,31.51,31.45,31.49,22000.0,20.6913,20.7242,20.6847,20.711,22000.0
2012-02-17 13:20:00,31.49,31.51,31.49,31.51,12400.0,20.711,20.7242,20.711,20.7242,12400.0
2012-02-17 13:30:00,31.51,31.52,31.47,31.51,47100.0,20.7242,20.7308,20.6979,20.7242,47100.0
2012-02-17 13:40:00,31.49,31.5,31.48,31.48,8500.0,20.711,20.7176,20.7045,20.7045,8500.0
2012-02-17 13:50:00,31.48,31.49,31.47,31.49,13600.0,20.7045,20.711,20.6979,20.711,13600.0
2012-02-17 14:00:00,31.49,31.5,31.48,31.49,16400.0,20.711,20.7176,20.7045,20.711,16400.0
2012-02-17 14:10:00,31.5,31.5,31.48,31.49,12800.0,20.7176,20.7176,20.7045,20.711,12800.0
2012-02-17 14:20:00,31.49,31.49,31.48,31.49,13700.0,20.711,20.711,20.7045,20.711,13700.0
2012-02-17 14:30:00,31.49,31.53,31.49,31.52,27400.0,20.711,20.7374,20.711,20.7308,27400.0
2012-02-17 14:40:00,31.52,31.54,31.5,31.53,16900.0,20.7308,20.7439,20.7176,20.7374,16900.0
2012-02-17 14:50:00,31.53,31.54,31.52,31.53,16600.0,20.7374,20.7439,20.7308,20.7374,16600.0
2012-02-17 15:00:00,31.54,31.58,31.53,31.57,24500.0,20.7439,20.7702,20.7374,20.7637,24500.0
2012-02-17 15:10:00,31.56,31.57,31.54,31.55,16800.0,20.7571,20.7637,20.7439,20.7505,16800.0
2012-02-17 15:20:00,31.55,31.56,31.54,31.55,20600.0,20.7505,20.7571,20.7439,20.7505,20600.0
2012-02-17 15:30:00,31.55,31.55,31.5,31.54,38500.0,20.7505,20.7505,20.7176,20.7439,38500.0
2012-02-17 15:40:00,31.54,31.56,31.51,31.54,70200.0,20.7439,20.7571,20.7242,20.7439,70200.0
2012-02-17 15:50:00,31.54,31.54,31.48,31.48,211500.0,20.7439,20.7439,20.7045,20.7045,211500.0
2012-02-21 09:30:00,31.46,31.5,31.4,31.43,71900.0,20.6913,20.7176,20.6519,20.6716,71900.0
2012-02-21 09:40:00,31.43,31.47,31.34,31.34,38000.0,20.6716,20.6979,20.6124,20.6124,38000.0
2012-02-21 09:50:00,31.35,31.41,31.34,31.38,28100.0,20.619,20.6584,20.6124,20.6387,28100.0
2012-02-21 10:00:00,31.39,31.4,31.36,31.38,33100.0,20.6453,20.6519,20.6255,20.6387,33100.0
2012-02-21 10:10:00,31.37,31.43,31.37,31.4,31600.0,20.6321,20.6716,20.6321,20.6519,31600.0
2012-02-21 10:20:00,31.4,31.44,31.38,31.42,19400.0,20.6519,20.6782,20.6387,20.665,19400.0
2012-02-21 10:30:00,31.42,31.46,31.41,31.46,35300.0,20.665,20.6913,20.6584,20.6913,35300.0
2012-02-21 10:40:00,31.46,31.47,31.45,31.46,20500.0,20.6913,20.6979,20.6847,20.6913,20500.0
2012-02-21 10:50:00,31.47,31.48,31.46,31.46,16000.0,20.6979,20.7045,20.6913,20.6913,16000.0
2012-02-21 11:00:00,31.46,31.48,31.46,31.48,19900.0,20.6913,20.7045,20.6913,20.7045,19900.0
2012-02-21 11:10:00,31.48,31.48,31.46,31.48,9900.0,20.7045,20.7045,20.6913,20.7045,9900.0
2012-02-21 11:20:00,31.48,31.5,31.48,31.49,13500.0,20.7045,20.7176,20.7045,20.711,13500.0
2012-02-21 11:30:00,31.5,31.5,31.42,31.42,35500.0,20.7176,20.7176,20.665,20.665,35500.0
2012-02-21 11:40:00,31.42,31.43,31.41,31.41,9600.0,20.665,20.6716,20.6584,20.6584,9600.0
2012-02-21 11:50:00,31.41,31.42,31.39,31.4,17700.0,20.6584,20.665,20.6453,20.6519,17700.0
2012-02-21 12:00:00,31.39,31.43,31.38,31.41,34700.0,20.6453,20.6716,20.6387,20.6584,34700.0
2012-02-21 12:10:00,31.4,31.41,31.34,31.35,15300.0,20.6519,20.6584,20.6124,20.619,15300.0
2012-02-21 12:20:00,31.35,31.37,31.34,31.36,25700.0,20.619,20.6321,20.6124,20.6255,25700.0
2012-02-21 12:30:00,31.37,31.37,31.35,31.35,16400.0,20.6321,20.6321,20.619,20.619,16400.0
2012-02-21 12:40:00,31.35,31.38,31.35,31.38,18400.0,20.619,20.6387,20.619,20.6387,18400.0
2012-02-21 12:50:00,31.38,31.38,31.37,31.38,7400.0,20.6387,20.6387,20.6321,20.6387,7400.0
2012-02-21 13:00:00,31.38,31.4,31.36,31.4,25700.0,20.6387,20.6519,20.6255,20.6519,25700.0
2012-02-21 13:10:00,31.4,31.42,31.4,31.41,8400.0,20.6519,20.665,20.6519,20.6584,8400.0
2012-02-21 13:20:00,31.4,31.41,31.4,31.41,12600.0,20.6519,20.6584,20.6519,20.6584,12600.0
2012-02-21 13:30:00,31.41,31.41,31.39,31.4,21700.0,20.6584,20.6584,20.6453,20.6519,21700.0
2012-02-21 13:40:00,31.4,31.4,31.35,31.36,24400.0,20.6519,20.6519,20.619,20.6255,24400.0
2012-02-21 13:50:00,31.36,31.37,31.32,31.33,29000.0,20.6255,20.6321,20.5992,20.6058,29000.0
2012-02-21 14:00:00,31.33,31.34,31.32,31.33,19100.0,20.6058,20.6124,20.5992,20.6058,19100.0
2012-02-21 14:10:00,31.33,31.33,31.27,31.3,40600.0,20.6058,20.6058,20.5663,20.5861,40600.0
2012-02-21 14:20:00,31.3,31.31,31.27,31.3,41700.0,20.5861,20.5927,20.5663,20.5861,41700.0
2012-02-21 14:30:00,31.31,31.31,31.23,31.24,31800.0,20.5927,20.5927,20.54,20.5466,31800.0
2012-02-21 14:40:00,31.23,31.25,31.2,31.23,54600.0,20.54,20.5532,20.5203,20.54,54600.0
2012-02-21 14:50:00,31.24,31.25,31.21,31.25,65600.0,20.5466,20.5532,20.5269,20.5532,65600.0
2012-02-21 15:00:00,31.25,31.3,31.24,31.29,32300.0,20.5532,20.5861,20.5466,20.5795,32300.0
2012-02-21 15:10:00,31.29,31.31,31.24,31.25,178600.0,20.5795,20.5927,20.5466,20.5532,178600.0
2012-02-21 15:20:00,31.24,31.26,31.2,31.22,71600.0,20.5466,20.5598,20.5203,20.5335,71600.0
2012-02-21 15:30:00,31.23,31.29,31.22,31.27,98400.0,20.54,20.5795,20.5335,20.5663,98400.0
2012-02-21 15:40:00,31.28,31.29,31.17,31.21,353100.0,20.5729,20.5795,20.5006,20.5269,353100.0
2012-02-21 15:50:00,31.21,31.31,31.21,31.31,157500.0,20.5269,20.5927,20.5269,20.5927,157500.0
2012-02-22 09:30:00,31.33,31.47,31.22,31.33,103500.0,20.6058,20.6979,20.5335,20.6058,103500.0
2012-02-22 09:40:00,31.33,31.44,31.33,31.33,65300.0,20.6058,20.6782,20.6058,20.6058,65300.0
2012-02-22 09:50:00,31.33,31.35,31.29,31.35,37800.0,20.6058,20.619,20.5795,20.619,37800.0
2012-02-22 10:00:00,31.34,31.38,31.3,31.37,59500.0,20.6124,20.6387,20.5861,20.6321,59500.0
2012-02-22 10:10:00,31.37,31.46,31.36,31.42,30200.0,20.6321,20.6913,20.6255,20.665,30200.0
2012-02-22 10:20:00,31.42,31.42,31.38,31.38,46600.0,20.665,20.665,20.6387,20.6387,46600.0
2012-02-22 10:30:00,31.38,31.38,31.31,31.34,28100.0,20.6387,20.6387,20.5927,20.6124,28100.0
2012-02-22 10:40:00,31.33,31.35,31.31,31.34,36600.0,20.6058,20.619,20.5927,20.6124,36600.0
2012-02-22 10:50:00,31.34,31.35,31.31,31.33,42100.0,20.6124,20.619,20.5927,20.6058,42100.0
2012-02-22 11:00:00,31.32,31.34,31.31,31.32,46300.0,20.5992,20.6124,20.5927,20.5992,46300.0
2012-02-22 11:10:00,31.33,31.33,31.25,31.25,39200.0,20.6058,20.6058,20.5532,20.5532,39200.0
2012-02-22 11:20:00,31.25,31.31,31.24,31.3,39500.0,20.5532,20.5927,20.5466,20.5861,39500.0
2012-02-22 11:30:00,31.3,31.3,31.28,31.28,40400.0,20.5861,20.5861,20.5729,20.5729,40400.0
2012-02-22 11:40:00,31.28,31.3,31.27,31.29,29200.0,20.5729,20.5861,20.5663,20.5795,29200.0
2012-02-22 11:50:00,31.29,31.3,31.27,31.3,37700.0,20.5795,20.5861,20.5663,20.5861,37700.0
2012-02-22 12:00:00,31.29,31.3,31.27,31.28,23300.0,20.5795,20.5861,20.5663,20.5729,23300.0
2012-02-22 12:10:00,31.27,31.29,31.27,31.29,22000.0,20.5663,20.5795,20.5663,20.5795,22000.0
2012-02-22 12:20:00,31.29,31.33,31.28,31.33,25900.0,20.5795,20.6058,20.5729,20.6058,25900.0
2012-02-22 12:30:00,31.33,31.34,31.32,31.34,20800.0,20.6058,20.6124,20.5992,20.6124,20800.0
2012-02-22 12:40:00,31.34,31.35,31.33,31.33,42500.0,20.6124,20.619,20.6058,20.6058,42500.0
2012-02-22 12:50:00,31.33,31.34,31.3,31.32,23200.0,20.6058,20.6124,20.5861,20.5992,23200.0
2012-02-22 13:00:00,31.31,31.37,31.31,31.37,43100.0,20.5927,20.6321,20.5927,20.6321,43100.0
2012-02-22 13:10:00,31.37,31.38,31.35,31.37,18800.0,20.6321,20.6387,20.619,20.6321,18800.0
2012-02-22 13:20:00,31.37,31.41,31.37,31.38,16100.0,20.6321,20.6584,20.6321,20.6387,16100.0
2012-02-22 13:30:00,31.38,31.38,31.34,31.35,8900.0,20.6387,20.6387,20.6124,20.619,8900.0
2012-02-22 13:40:00,31.34,31.35,31.34,31.35,17600.0,20.6124,20.619,20.6124,20.619,17600.0
2012-02-22 13:50:00,31.35,31.38,31.34,31.37,23300.0,20.619,20.6387,20.6124,20.6321,23300.0
2012-02-22 14:00:00,31.36,31.37,31.35,31.35,33100.0,20.6255,20.6321,20.619,20.619,33100.0
2012-02-22 14:10:00,31.36,31.38,31.35,31.38,31200.0,20.6255,20.6387,20.619,20.6387,31200.0
2012-02-22 14:20:00,31.37,31.39,31.36,31.37,10900.0,20.6321,20.6453,20.6255,20.6321,10900.0
2012-02-22 14:30:00,31.37,31.37,31.31,31.32,22100.0,20.6321,20.6321,20.5927,20.5992,22100.0
2012-02-22 14:40:00,31.31,31.32,31.3,31.3,11700.0,20.5927,20.5992,20.5861,20.5861,11700.0
2012-02-22 14:50:00,31.31,31.32,31.28,31.28,20100.0,20.5927,20.5992,20.5729,20.5729,20100.0
2012-02-22 15:00:00,31.28,31.29,31.22,31.27,174500.0,20.5729,20.5795,20.5335,20.5663,174500.0
2012-02-22 15:10:00,31.28,31.31,31.27,31.3,89500.0,20.5729,20.5927,20.5663,20.5861,89500.0
2012-02-22 15:20:00,31.31,31.32,31.26,31.28,18700.0,20.5927,20.5992,20.5598,20.5729,18700.0
2012-02-22 15:30:00,31.28,31.31,31.25,31.31,41800.0,20.5729,20.5927,20.5532,20.5927,41800.0
2012-02-22 15:40:00,31.31,31.32,31.21,31.24,87200.0,20.5927,20.5992,20.5269,20.5466,87200.0
2012-02-22 15:50:00,31.24,31.26,31.22,31.25,174800.0,20.5466,20.5598,20.5335,20.5532,174800.0
2012-02-23 09:30:00,31.25,31.3,31.17,31.24,45800.0,20.5532,20.5861,20.5006,20.5466,45800.0
2012-02-23 09:40:00,31.25,31.26,31.18,31.25,20800.0,20.5532,20.5598,20.5072,20.5532,20800.0
2012-02-23 09:50:00,31.26,31.28,31.21,31.21,47800.0,20.5598,20.5729,20.5269,20.5269,47800.0
2012-02-23 10:00:00,31.21,31.28,31.21,31.26,20700.0,20.5269,20.5729,20.5269,20.5598,20700.0
2012-02-23 10:10:00,31.26,31.31,31.26,31.28,42100.0,20.5598,20.5927,20.5598,20.5729,42100.0
2012-02-23 10:20:00,31.28,31.28,31.25,31.25,28800.0,20.5729,20.5729,20.5532,20.5532,28800.0
2012-02-23 10:30:00,31.26,31.29,31.25,31.27,20100.0,20.5598,20.5795,20.5532,20.5663,20100.0
2012-02-23 10:40:00,31.28,31.32,31.28,31.29,22000.0,20.5729,20.5992,20.5729,20.5795,22000.0
2012-02-23 10:50:00,31.3,31.34,31.29,31.31,55600.0,20.5861,20.6124,20.5795,20.5927,55600.0
2012-02-23 11:00:00,31.32,31.33,31.3,31.32,28700.0,20.5992,20.6058,20.5861,20.5992,28700.0
2012-02-23 11:10:00,31.32,31.39,31.31,31.37,49000.0,20.5992,20.6453,20.5927,20.6321,49000.0
2012-02-23 11:20:00,31.37,31.39,31.35,31.37,19500.0,20.6321,20.6453,20.619,20.6321,19500.0
2012-02-23 11:30:00,31.38,31.38,31.31,31.33,35200.0,20.6387,20.6387,20.5927,20.6058,35200.0
2012-02-23 11:40:00,31.33,31.33,31.32,31.32,14500.0,20.6058,20.6058,20.5992,20.5992,14500.0
2012-02-23 11:50:00,31.32,31.34,31.31,31.33,16800.0,20.5992,20.6124,20.5927,20.6058,16800.0
2012-02-23 12:00:00,31.33,31.35,31.33,31.34,11100.0,20.6058,20.619,20.6058,20.6124,11100.0
2012-02-23 12:10:00,31.33,31.33,31.3,31.3,8000.0,20.6058,20.6058,20.5861,20.5861,8000.0
2012-02-23 12:20:00,31.29,31.33,31.29,31.33,17500.0,20.5795,20.6058,20.5795,20.6058,17500.0
2012-02-23 12:30:00,31.33,31.34,31.32,31.33,14100.0,20.6058,20.6124,20.5992,20.6058,14100.0
2012-02-23 12:40:00,31.33,31.33,31.27,31.28,20900.0,20.6058,20.6058,20.5663,20.5729,20900.0
2012-02-23 12:50:00,31.28,31.29,31.28,31.29,3300.0,20.5729,20.5795,20.5729,20.5795,3300.0
2012-02-23 13:00:00,31.29,31.3,31.28,31.3,11900.0,20.5795,20.5861,20.5729,20.5861,11900.0
2012-02-23 13:10:00,31.29,31.3,31.28,31.3,12500.0,20.5795,20.5861,20.5729,20.5861,12500.0
2012-02-23 13:20:00,31.29,31.29,31.26,31.27,11100.0,20.5795,20.5795,20.5598,20.5663,11100.0
2012-02-23 13:30:00,31.26,31.27,31.2,31.21,18700.0,20.5598,20.5663,20.5203,20.5269,18700.0
2012-02-23 13:40:00,31.21,31.25,31.21,31.25,14000.0,20.5269,20.5532,20.5269,20.5532,14000.0
2012-02-23 13:50:00,31.24,31.26,31.24,31.26,16500.0,20.5466,20.5598,20.5466,20.5598,16500.0
2012-02-23 14:00:00,31.26,31.28,31.22,31.25,24100.0,20.5598,20.5729,20.5335,20.5532,24100.0
2012-02-23 14:10:00,31.24,31.25,31.23,31.25,15700.0,20.5466,20.5532,20.54,20.5532,15700.0
2012-02-23 14:20:00,31.25,31.25,31.23,31.24,7100.0,20.5532,20.5532,20.54,20.5466,7100.0
2012-02-23 14:30:00,31.25,31.28,31.24,31.28,20700.0,20.5532,20.5729,20.5466,20.5729,20700.0
2012-02-23 14:40:00,31.28,31.28,31.23,31.23,16200.0,20.5729,20.5729,20.54,20.54,16200.0
2012-02-23 14:50:00,31.23,31.26,31.23,31.25,13600.0,20.54,20.5598,20.54,20.5532,13600.0
2012-02-23 15:00:00,31.26,31.28,31.24,31.27,51800.0,20.5598,20.5729,20.5466,20.5663,51800.0
2012-02-23 15:10:00,31.27,31.31,31.27,31.31,45200.0,20.5663,20.5927,20.5663,20.5927,45200.0
2012-02-23 15:20:00,31.31,31.32,31.28,31.32,56000.0,20.5927,20.5992,20.5729,20.5992,56000.0
2012-02-23 15:30:00,31.32,31.35,31.32,31.33,130000.0,20.5992,20.619,20.5992,20.6058,130000.0
2012-02-23 15:40:00,31.33,31.35,31.31,31.31,71400.0,20.6058,20.619,20.5927,20.5927,71400.0
2012-02-23 15:50:00,31.32,31.33,31.3,31.32,154400.0,20.5992,20.6058,20.5861,20.5992,154400.0
2012-02-24 09:30:00,31.43,31.49,31.39,31.46,45500.0,20.6716,20.711,20.6453,20.6913,45500.0
2012-02-24 09:40:00,31.46,31.46,31.39,31.41,29200.0,20.6913,20.6913,20.6453,20.6584,29200.0
2012-02-24 09:50:00,31.41,31.41,31.37,31.41,22400.0,20.6584,20.6584,20.6321,20.6584,22400.0
2012-02-24 10:00:00,31.41,31.43,31.36,31.37,28400.0,20.6584,20.6716,20.6255,20.6321,28400.0
2012-02-24 10:10:00,31.37,31.37,31.34,31.35,22900.0,20.6321,20.6321,20.6124,20.619,22900.0
2012-02-24 10:20:00,31.35,31.35,31.33,31.35,22100.0,20.619,20.619,20.6058,20.619,22100.0
2012-02-24 10:30:00,31.35,31.35,31.33,31.35,21300.0,20.619,20.619,20.6058,20.619,21300.0
2012-02-24 10:40:00,31.34,31.35,31.28,31.28,35500.0,20.6124,20.619,20.5729,20.5729,35500.0
2012-02-24 10:50:00,31.29,31.3,31.27,31.29,19800.0,20.5795,20.5861,20.5663,20.5795,19800.0
2012-02-24 11:00:00,31.28,31.35,31.28,31.35,33000.0,20.5729,20.619,20.5729,20.619,33000.0
2012-02-24 11:10:00,31.35,31.36,31.33,31.33,15100.0,20.619,20.6255,20.6058,20.6058,15100.0
2012-02-24 11:20:00,31.34,31.37,31.33,31.36,22200.0,20.6124,20.6321,20.6058,20.6255,22200.0
2012-02-24 11:30:00,31.37,31.39,31.36,31.39,20700.0,20.6321,20.6453,20.6255,20.6453,20700.0
2012-02-24 11:40:00,31.38,31.39,31.35,31.39,44200.0,20.6387,20.6453,20.619,20.6453,44200.0
2012-02-24 11:50:00,31.39,31.41,31.37,31.4,16800.0,20.6453,20.6584,20.6321,20.6519,16800.0
2012-02-24 12:00:00,31.41,31.41,31.37,31.37,14900.0,20.6584,20.6584,20.6321,20.6321,14900.0
2012-02-24 12:10:00,31.37,31.4,31.37,31.38,53800.0,20.6321,20.6519,20.6321,20.6387,53800.0
2012-02-24 12:20:00,31.38,31.44,31.38,31.44,40400.0,20.6387,20.6782,20.6387,20.6782,40400.0
2012-02-24 12:30:00,31.43,31.45,31.43,31.45,38500.0,20.6716,20.6847,20.6716,20.6847,38500.0
2012-02-24 12:40:00,31.45,31.46,31.43,31.43,55300.0,20.6847,20.6913,20.6716,20.6716,55300.0
2012-02-24 12:50:00,31.42,31.43,31.37,31.37,21100.0,20.665,20.6716,20.6321,20.6321,21100.0
2012-02-24 13:00:00,31.37,31.4,31.35,31.37,49300.0,20.6321,20.6519,20.619,20.6321,49300.0
2012-02-24 13:10:00,31.37,31.38,31.36,31.36,18100.0,20.6321,20.6387,20.6255,20.6255,18100.0
2012-02-24 13:20:00,31.37,31.37,31.34,31.35,17700.0,20.6321,20.6321,20.6124,20.619,17700.0
2012-02-24 13:30:00,31.34,31.35,31.32,31.33,24100.0,20.6124,20.619,20.5992,20.6058,24100.0
2012-02-24 13:40:00,31.33,31.33,31.29,31.29,19400.0,20.6058,20.6058,20.5795,20.5795,19400.0
2012-02-24 13:50:00,31.3,31.33,31.29,31.33,39500.0,20.5861,20.6058,20.5795,20.6058,39500.0
2012-02-24 14:00:00,31.33,31.34,31.32,31.34,50700.0,20.6058,20.6124,20.5992,20.6124,50700.0
2012-02-24 14:10:00,31.34,31.35,31.34,31.35,10200.0,20.6124,20.619,20.6124,20.619,10200.0
2012-02-24 14:20:00,31.35,31.35,31.32,31.32,31400.0,20.619,20.619,20.5992,20.5992,31400.0
2012-02-24 14:30:00,31.33,31.34,31.31,31.34,72100.0,20.6058,20.6124,20.5927,20.6124,72100.0
2012-02-24 14:40:00,31.33,31.35,31.32,31.35,17400.0,20.6058,20.619,20.5992,20.619,17400.0
2012-02-24 14:50:00,31.35,31.35,31.33,31.34,10600.0,20.619,20.619,20.6058,20.6124,10600.0
2012-02-24 15:00:00,31.33,31.38,31.33,31.37,19800.0,20.6058,20.6387,20.6058,20.6321,19800.0
2012-02-24 15:10:00,31.37,31.37,31.34,31.37,19300.0,20.6321,20.6321,20.6124,20.6321,19300.0
2012-02-24 15:20:00,31.37,31.39,31.36,31.39,19600.0,20.6321,20.6453,20.6255,20.6453,19600.0
2012-02-24 15:30:00,31.38,31.39,31.35,31.38,18700.0,20.6387,20.6453,20.619,20.6387,18700.0
2012-02-24 15:40:00,31.38,31.39,31.35,31.38,34000.0,20.6387,20.6453,20.619,20.6387,34000.0
2012-02-24 15:50:00,31.38,31.41,31.35,31.41,168500.0,20.6387,20.6584,20.619,20.6584,168500.0
2012-02-27 09:30:00,31.21,31.29,31.18,31.21,53300.0,20.5269,20.5795,20.5072,20.5269,53300.0
2012-02-27 09:40:00,31.21,31.24,31.13,31.18,107200.0,20.5269,20.5466,20.4743,20.5072,107200.0
2012-02-27 09:50:00,31.18,31.23,31.18,31.22,16700.0,20.5072,20.54,20.5072,20.5335,16700.0
2012-02-27 10:00:00,31.23,31.26,31.2,31.26,21900.0,20.54,20.5598,20.5203,20.5598,21900.0
2012-02-27 10:10:00,31.25,31.28,31.24,31.24,35200.0,20.5532,20.5729,20.5466,20.5466,35200.0
2012-02-27 10:20:00,31.25,31.28,31.23,31.28,15800.0,20.5532,20.5729,20.54,20.5729,15800.0
2012-02-27 10:30:00,31.28,31.31,31.28,31.31,19300.0,20.5729,20.5927,20.5729,20.5927,19300.0
2012-02-27 10:40:00,31.3,31.39,31.3,31.38,30900.0,20.5861,20.6453,20.5861,20.6387,30900.0
2012-02-27 10:50:00,31.38,31.38,31.34,31.35,29300.0,20.6387,20.6387,20.6124,20.619,29300.0
2012-02-27 11:00:00,31.35,31.38,31.34,31.38,39600.0,20.619,20.6387,20.6124,20.6387,39600.0
2012-02-27 11:10:00,31.38,31.42,31.36,31.37,33200.0,20.6387,20.665,20.6255,20.6321,33200.0
2012-02-27 11:20:00,31.38,31.41,31.37,31.41,61100.0,20.6387,20.6584,20.6321,20.6584,61100.0
2012-02-27 11:30:00,31.41,31.42,31.35,31.36,44700.0,20.6584,20.665,20.619,20.6255,44700.0
2012-02-27 11:40:00,31.36,31.38,31.33,31.34,29600.0,20.6255,20.6387,20.6058,20.6124,29600.0
2012-02-27 11:50:00,31.35,31.37,31.35,31.37,14600.0,20.619,20.6321,20.619,20.6321,14600.0
2012-02-27 12:00:00,31.37,31.4,31.36,31.36,14900.0,20.6321,20.6519,20.6255,20.6255,14900.0
2012-02-27 12:10:00,31.37,31.37,31.35,31.36,9000.0,20.6321,20.6321,20.619,20.6255,9000.0
2012-02-27 12:20:00,31.35,31.38,31.35,31.38,21900.0,20.619,20.6387,20.619,20.6387,21900.0
2012-02-27 12:30:00,31.38,31.4,31.37,31.39,7000.0,20.6387,20.6519,20.6321,20.6453,7000.0
2012-02-27 12:40:00,31.39,31.41,31.39,31.41,31200.0,20.6453,20.6584,20.6453,20.6584,31200.0
2012-02-27 12:50:00,31.41,31.46,31.4,31.43,41500.0,20.6584,20.6913,20.6519,20.6716,41500.0
2012-02-27 13:00:00,31.43,31.44,31.38,31.39,22900.0,20.6716,20.6782,20.6387,20.6453,22900.0
2012-02-27 13:10:00,31.39,31.4,31.39,31.39,5800.0,20.6453,20.6519,20.6453,20.6453,5800.0
2012-02-27 13:20:00,31.4,31.4,31.37,31.37,8300.0,20.6519,20.6519,20.6321,20.6321,8300.0
2012-02-27 13:30:00,31.37,31.39,31.36,31.38,12900.0,20.6321,20.6453,20.6255,20.6387,12900.0
2012-02-27 13:40:00,31.37,31.39,31.35,31.35,26600.0,20.6321,20.6453,20.619,20.619,26600.0
2012-02-27 13:50:00,31.35,31.36,31.33,31.33,16600.0,20.619,20.6255,20.6058,20.6058,16600.0
2012-02-27 14:00:00,31.33,31.35,31.33,31.34,38400.0,20.6058,20.619,20.6058,20.6124,38400.0
2012-02-27 14:10:00,31.35,31.35,31.34,31.34,8200.0,20.619,20.619,20.6124,20.6124,8200.0
2012-02-27 14:20:00,31.35,31.35,31.34,31.34,15100.0,20.619,20.619,20.6124,20.6124,15100.0
2012-02-27 14:30:00,31.35,31.35,31.32,31.32,26900.0,20.619,20.619,20.5992,20.5992,26900.0
2012-02-27 14:40:00,31.33,31.35,31.32,31.34,33200.0,20.6058,20.619,20.5992,20.6124,33200.0
2012-02-27 14:50:00,31.34,31.35,31.33,31.35,26300.0,20.6124,20.619,20.6058,20.619,26300.0
2012-02-27 15:00:00,31.35,31.38,31.33,31.33,57500.0,20.619,20.6387,20.6058,20.6058,57500.0
2012-02-27 15:10:00,31.34,31.36,31.29,31.32,55900.0,20.6124,20.6255,20.5795,20.5992,55900.0
2012-02-27 15:20:00,31.32,31.32,31.29,31.29,48800.0,20.5992,20.5992,20.5795,20.5795,48800.0
2012-02-27 15:30:00,31.29,31.32,31.29,31.31,67700.0,20.5795,20.5992,20.5795,20.5927,67700.0
2012-02-27 15:40:00,31.3,31.32,31.25,31.26,83700.0,20.5861,20.5992,20.5532,20.5598,83700.0
2012-02-27 15:50:00,31.25,31.29,31.22,31.24,229500.0,20.5532,20.5795,20.5335,20.5466,229500.0
2012-02-28 09:30:00,31.23,31.26,31.15,31.19,62400.0,20.54,20.5598,20.4874,20.5137,62400.0
2012-02-28 09:40:00,31.2,31.2,31.15,31.19,34600.0,20.5203,20.5203,20.4874,20.5137,34600.0
2012-02-28 09:50:00,31.2,31.26,31.19,31.22,126800.0,20.5203,20.5598,20.5137,20.5335,126800.0
2012-02-28 10:00:00,31.22,31.29,31.17,31.18,122500.0,20.5335,20.5795,20.5006,20.5072,122500.0
2012-02-28 10:10:00,31.18,31.24,31.17,31.23,43700.0,20.5072,20.5466,20.5006,20.54,43700.0
2012-02-28 10:20:00,31.24,31.29,31.23,31.27,33800.0,20.5466,20.5795,20.54,20.5663,33800.0
2012-02-28 10:30:00,31.27,31.35,31.26,31.33,37400.0,20.5663,20.619,20.5598,20.6058,37400.0
2012-02-28 10:40:00,31.33,31.39,31.32,31.35,96800.0,20.6058,20.6453,20.5992,20.619,96800.0
2012-02-28 10:50:00,31.36,31.42,31.34,31.42,36200.0,20.6255,20.665,20.6124,20.665,36200.0
2012-02-28 11:00:00,31.42,31.45,31.39,31.42,39600.0,20.665,20.6847,20.6453,20.665,39600.0
2012-02-28 11:10:00,31.43,31.43,31.39,31.42,22500.0,20.6716,20.6716,20.6453,20.665,22500.0
2012-02-28 11:20:00,31.42,31.44,31.38,31.4,28700.0,20.665,20.6782,20.6387,20.6519,28700.0
2012-02-28 11:30:00,31.4,31.4,31.37,31.37,14900.0,20.6519,20.6519,20.6321,20.6321,14900.0
2012-02-28 11:40:00,31.38,31.38,31.33,31.34,26400.0,20.6387,20.6387,20.6058,20.6124,26400.0
2012-02-28 11:50:00,31.34,31.37,31.32,31.35,35700.0,20.6124,20.6321,20.5992,20.619,35700.0
2012-02-28 12:00:00,31.34,31.39,31.34,31.36,42500.0,20.6124,20.6453,20.6124,20.6255,42500.0
2012-02-28 12:10:00,31.37,31.37,31.34,31.35,29400.0,20.6321,20.6321,20.6124,20.619,29400.0
2012-02-28 12:20:00,31.35,31.36,31.34,31.36,20200.0,20.619,20.6255,20.6124,20.6255,20200.0
2012-02-28 12:30:00,31.35,31.36,31.34,31.35,12800.0,20.619,20.6255,20.6124,20.619,12800.0
2012-02-28 12:40:00,31.35,31.36,31.34,31.35,27100.0,20.619,20.6255,20.6124,20.619,27100.0
2012-02-28 12:50:00,31.35,31.36,31.34,31.35,37000.0,20.619,20.6255,20.6124,20.619,37000.0
2012-02-28 13:00:00,31.35,31.39,31.34,31.38,30900.0,20.619,20.6453,20.6124,20.6387,30900.0
2012-02-28 13:10:00,31.38,31.38,31.36,31.38,19900.0,20.6387,20.6387,20.6255,20.6387,19900.0
2012-02-28 13:20:00,31.38,31.38,31.37,31.38,15500.0,20.6387,20.6387,20.6321,20.6387,15500.0
2012-02-28 13:30:00,31.36,31.36,31.33,31.34,18400.0,20.6255,20.6255,20.6058,20.6124,18400.0
2012-02-28 13:40:00,31.34,31.36,31.34,31.34,17000.0,20.6124,20.6255,20.6124,20.6124,17000.0
2012-02-28 13:50:00,31.34,31.35,31.28,31.31,55900.0,20.6124,20.619,20.5729,20.5927,55900.0
2012-02-28 14:00:00,31.31,31.34,31.3,31.32,24000.0,20.5927,20.6124,20.5861,20.5992,24000.0
2012-02-28 14:10:00,31.32,31.33,31.29,31.3,26200.0,20.5992,20.6058,20.5795,20.5861,26200.0
2012-02-28 14:20:00,31.31,31.32,31.3,31.32,132500.0,20.5927,20.5992,20.5861,20.5992,132500.0
2012-02-28 14:30:00,31.32,31.38,31.3,31.38,158700.0,20.5992,20.6387,20.5861,20.6387,158700.0
2012-02-28 14:40:00,31.38,31.38,31.35,31.37,46100.0,20.6387,20.6387,20.619,20.6321,46100.0
2012-02-28 14:50:00,31.37,31.37,31.34,31.34,23100.0,20.6321,20.6321,20.6124,20.6124,23100.0
2012-02-28 15:00:00,31.35,31.36,31.33,31.34,27000.0,20.619,20.6255,20.6058,20.6124,27000.0
2012-02-28 15:10:00,31.34,31.4,31.33,31.4,35600.0,20.6124,20.6519,20.6058,20.6519,35600.0
2012-02-28 15:20:00,31.39,31.42,31.39,31.42,37200.0,20.6453,20.665,20.6453,20.665,37200.0
2012-02-28 15:30:00,31.41,31.42,31.39,31.41,32400.0,20.6584,20.665,20.6453,20.6584,32400.0
2012-02-28 15:40:00,31.4,31.43,31.39,31.39,48000.0,20.6519,20.6716,20.6453,20.6453,48000.0
2012-02-28 15:50:00,31.4,31.43,31.38,31.41,175900.0,20.6519,20.6716,20.6387,20.6584,175900.0
2012-02-29 09:30:00,31.39,31.45,31.34,31.36,64200.0,20.6453,20.6847,20.6124,20.6255,64200.0
2012-02-29 09:40:00,31.35,31.41,31.35,31.37,56000.0,20.619,20.6584,20.619,20.6321,56000.0
2012-02-29 09:50:00,31.38,31.4,31.35,31.36,39600.0,20.6387,20.6519,20.619,20.6255,39600.0
2012-02-29 10:00:00,31.37,31.41,31.34,31.35,67800.0,20.6321,20.6584,20.6124,20.619,67800.0
2012-02-29 10:10:00,31.35,31.36,31.31,31.31,54900.0,20.619,20.6255,20.5927,20.5927,54900.0
2012-02-29 10:20:00,31.31,31.32,31.27,31.28,81300.0,20.5927,20.5992,20.5663,20.5729,81300.0
2012-02-29 10:30:00,31.28,31.32,31.27,31.29,39000.0,20.5729,20.5992,20.5663,20.5795,39000.0
2012-02-29 10:40:00,31.29,31.29,31.22,31.23,72300.0,20.5795,20.5795,20.5335,20.54,72300.0
2012-02-29 10:50:00,31.23,31.29,31.21,31.29,22400.0,20.54,20.5795,20.5269,20.5795,22400.0
2012-02-29 11:00:00,31.29,31.3,31.27,31.29,36300.0,20.5795,20.5861,20.5663,20.5795,36300.0
2012-02-29 11:10:00,31.29,31.3,31.22,31.25,56700.0,20.5795,20.5861,20.5335,20.5532,56700.0
2012-02-29 11:20:00,31.25,31.25,31.2,31.22,37700.0,20.5532,20.5532,20.5203,20.5335,37700.0
2012-02-29 11:30:00,31.21,31.26,31.21,31.24,38800.0,20.5269,20.5598,20.5269,20.5466,38800.0
2012-02-29 11:40:00,31.24,31.27,31.24,31.25,46200.0,20.5466,20.5663,20.5466,20.5532,46200.0
2012-02-29 11:50:00,31.25,31.26,31.23,31.25,31800.0,20.5532,20.5598,20.54,20.5532,31800.0
2012-02-29 12:00:00,31.25,31.3,31.24,31.29,33400.0,20.5532,20.5861,20.5466,20.5795,33400.0
2012-02-29 12:10:00,31.3,31.3,31.29,31.3,26400.0,20.5861,20.5861,20.5795,20.5861,26400.0
2012-02-29 12:20:00,31.3,31.31,31.29,31.3,29000.0,20.5861,20.5927,20.5795,20.5861,29000.0
2012-02-29 12:30:00,31.3,31.31,31.29,31.3,28200.0,20.5861,20.5927,20.5795,20.5861,28200.0
2012-02-29 12:40:00,31.3,31.3,31.28,31.3,16500.0,20.5861,20.5861,20.5729,20.5861,16500.0
2012-02-29 12:50:00,31.3,31.35,31.29,31.35,15800.0,20.5861,20.619,20.5795,20.619,15800.0
2012-02-29 13:00:00,31.35,31.39,31.35,31.36,51900.0,20.619,20.6453,20.619,20.6255,51900.0
2012-02-29 13:10:00,31.36,31.37,31.32,31.35,43800.0,20.6255,20.6321,20.5992,20.619,43800.0
2012-02-29 13:20:00,31.35,31.4,31.34,31.38,23500.0,20.619,20.6519,20.6124,20.6387,23500.0
2012-02-29 13:30:00,31.39,31.4,31.39,31.4,44200.0,20.6453,20.6519,20.6453,20.6519,44200.0
2012-02-29 13:40:00,31.4,31.44,31.39,31.44,32000.0,20.6519,20.6782,20.6453,20.6782,32000.0
2012-02-29 13:50:00,31.44,31.49,31.42,31.49,40500.0,20.6782,20.711,20.665,20.711,40500.0
2012-02-29 14:00:00,31.48,31.52,31.46,31.46,56600.0,20.7045,20.7308,20.6913,20.6913,56600.0
2012-02-29 14:10:00,31.46,31.49,31.42,31.43,47700.0,20.6913,20.711,20.665,20.6716,47700.0
2012-02-29 14:20:00,31.43,31.46,31.43,31.45,26900.0,20.6716,20.6913,20.6716,20.6847,26900.0
2012-02-29 14:30:00,31.44,31.45,31.4,31.42,33700.0,20.6782,20.6847,20.6519,20.665,33700.0
2012-02-29 14:40:00,31.42,31.45,31.41,31.44,59800.0,20.665,20.6847,20.6584,20.6782,59800.0
2012-02-29 14:50:00,31.45,31.46,31.43,31.43,24900.0,20.6847,20.6913,20.6716,20.6716,24900.0
2012-02-29 15:00:00,31.44,31.44,31.37,31.38,50800.0,20.6782,20.6782,20.6321,20.6387,50800.0
2012-02-29 15:10:00,31.38,31.39,31.37,31.38,67500.0,20.6387,20.6453,20.6321,20.6387,67500.0
2012-02-29 15:20:00,31.38,31.38,31.34,31.38,35200.0,20.6387,20.6387,20.6124,20.6387,35200.0
2012-02-29 15:30:00,31.37,31.38,31.34,31.36,78500.0,20.6321,20.6387,20.6124,20.6255,78500.0
2012-02-29 15:40:00,31.36,31.43,31.34,31.39,108700.0,20.6255,20.6716,20.6124,20.6453,108700.0
2012-02-29 15:50:00,31.4,31.4,31.29,31.31,251700.0,20.6519,20.6519,20.5795,20.5927,251700.0
2012-03-01 09:30:00,31.57,31.96,31.47,31.94,306000.0,20.7637,21.0202,20.6979,21.007,306000.0
2012-03-01 09:40:00,31.94,31.96,31.91,31.95,124100.0,21.007,21.0202,20.9873,21.0136,124100.0
2012-03-01 09:50:00,31.94,32.02,31.94,32.02,170600.0,21.007,21.0596,21.007,21.0596,170600.0
2012-03-01 10:00:00,32.02,32.04,31.86,31.99,273500.0,21.0596,21.0728,20.9544,21.0399,273500.0
2012-03-01 10:10:00,32.0,32.02,31.94,31.95,74300.0,21.0465,21.0596,21.007,21.0136,74300.0
2012-03-01 10:20:00,31.95,31.98,31.95,31.96,65700.0,21.0136,21.0333,21.0136,21.0202,65700.0
2012-03-01 10:30:00,31.96,31.99,31.92,31.98,96100.0,21.0202,21.0399,20.9939,21.0333,96100.0
2012-03-01 10:40:00,31.98,32.03,31.98,32.0,79500.0,21.0333,21.0662,21.0333,21.0465,79500.0
2012-03-01 10:50:00,31.99,32.0,31.93,31.96,40900.0,21.0399,21.0465,21.0004,21.0202,40900.0
2012-03-01 11:00:00,31.96,32.03,31.96,32.01,52500.0,21.0202,21.0662,21.0202,21.053,52500.0
2012-03-01 11:10:00,32.01,32.01,31.95,31.96,43000.0,21.053,21.053,21.0136,21.0202,43000.0
2012-03-01 11:20:00,31.96,31.98,31.93,31.98,42700.0,21.0202,21.0333,21.0004,21.0333,42700.0
2012-03-01 11:30:00,31.98,32.02,31.97,31.99,42300.0,21.0333,21.0596,21.0267,21.0399,42300.0
2012-03-01 11:40:00,31.99,32.03,31.98,31.98,42400.0,21.0399,21.0662,21.0333,21.0333,42400.0
2012-03-01 11:50:00,31.99,31.99,31.92,31.92,31500.0,21.0399,21.0399,20.9939,20.9939,31500.0
2012-03-01 12:00:00,31.92,31.93,31.86,31.86,31100.0,20.9939,21.0004,20.9544,20.9544,31100.0
2012-03-01 12:10:00,31.86,31.87,31.83,31.84,29200.0,20.9544,20.961,20.9347,20.9412,29200.0
2012-03-01 12:20:00,31.84,31.86,31.82,31.84,31900.0,20.9412,20.9544,20.9281,20.9412,31900.0
2012-03-01 12:30:00,31.84,31.84,31.8,31.82,21600.0,20.9412,20.9412,20.9149,20.9281,21600.0
2012-03-01 12:40:00,31.81,31.81,31.8,31.81,13700.0,20.9215,20.9215,20.9149,20.9215,13700.0
2012-03-01 12:50:00,31.81,31.81,31.79,31.8,27700.0,20.9215,20.9215,20.9084,20.9149,27700.0
2012-03-01 13:00:00,31.8,31.8,31.78,31.8,39300.0,20.9149,20.9149,20.9018,20.9149,39300.0
2012-03-01 13:10:00,31.79,31.81,31.78,31.8,22400.0,20.9084,20.9215,20.9018,20.9149,22400.0
2012-03-01 13:20:00,31.8,31.87,31.8,31.85,79800.0,20.9149,20.961,20.9149,20.9478,79800.0
2012-03-01 13:30:00,31.86,31.87,31.84,31.85,46000.0,20.9544,20.961,20.9412,20.9478,46000.0
2012-03-01 13:40:00,31.85,31.86,31.82,31.82,20600.0,20.9478,20.9544,20.9281,20.9281,20600.0
2012-03-01 13:50:00,31.82,31.85,31.82,31.84,21600.0,20.9281,20.9478,20.9281,20.9412,21600.0
2012-03-01 14:00:00,31.85,31.85,31.82,31.82,18700.0,20.9478,20.9478,20.9281,20.9281,18700.0
2012-03-01 14:10:00,31.83,31.83,31.8,31.8,23900.0,20.9347,20.9347,20.9149,20.9149,23900.0
2012-03-01 14:20:00,31.8,31.81,31.75,31.75,35600.0,20.9149,20.9215,20.882,20.882,35600.0
2012-03-01 14:30:00,31.76,31.76,31.73,31.74,60500.0,20.8886,20.8886,20.8689,20.8755,60500.0
2012-03-01 14:40:00,31.74,31.76,31.73,31.76,48600.0,20.8755,20.8886,20.8689,20.8886,48600.0
2012-03-01 14:50:00,31.76,31.76,31.75,31.76,26700.0,20.8886,20.8886,20.882,20.8886,26700.0
2012-03-01 15:00:00,31.76,31.76,31.71,31.74,70900.0,20.8886,20.8886,20.8557,20.8755,70900.0
2012-03-01 15:10:00,31.74,31.76,31.68,31.68,60000.0,20.8755,20.8886,20.836,20.836,60000.0
2012-03-01 15:20:00,31.68,31.71,31.66,31.7,83500.0,20.836,20.8557,20.8229,20.8492,83500.0
2012-03-01 15:30:00,31.71,31.71,31.66,31.67,82700.0,20.8557,20.8557,20.8229,20.8294,82700.0
2012-03-01 15:40:00,31.67,31.7,31.67,31.68,337800.0,20.8294,20.8492,20.8294,20.836,337800.0
2012-03-01 15:50:00,31.68,31.69,31.58,31.59,561900.0,20.836,20.8426,20.7702,20.7768,561900.0
2012-03-02 09:30:00,31.52,31.74,31.5,31.68,125000.0,20.7308,20.8755,20.7176,20.836,125000.0
2012-03-02 09:40:00,31.69,31.69,31.54,31.61,66200.0,20.8426,20.8426,20.7439,20.79,66200.0
2012-03-02 09:50:00,31.61,31.68,31.6,31.61,93000.0,20.79,20.836,20.7834,20.79,93000.0
2012-03-02 10:00:00,31.61,31.66,31.6,31.66,34600.0,20.79,20.8229,20.7834,20.8229,34600.0
2012-03-02 10:10:00,31.66,31.66,31.59,31.62,133100.0,20.8229,20.8229,20.7768,20.7965,133100.0
2012-03-02 10:20:00,31.62,31.62,31.52,31.55,54500.0,20.7965,20.7965,20.7308,20.7505,54500.0
2012-03-02 10:30:00,31.54,31.55,31.48,31.49,55300.0,20.7439,20.7505,20.7045,20.711,55300.0
2012-03-02 10:40:00,31.48,31.55,31.48,31.53,105600.0,20.7045,20.7505,20.7045,20.7374,105600.0
2012-03-02 10:50:00,31.52,31.57,31.51,31.51,57100.0,20.7308,20.7637,20.7242,20.7242,57100.0
2012-03-02 11:00:00,31.52,31.57,31.51,31.57,42200.0,20.7308,20.7637,20.7242,20.7637,42200.0
2012-03-02 11:10:00,31.56,31.58,31.53,31.56,80700.0,20.7571,20.7702,20.7374,20.7571,80700.0
2012-03-02 11:20:00,31.55,31.56,31.51,31.54,29100.0,20.7505,20.7571,20.7242,20.7439,29100.0
2012-03-02 11:30:00,31.54,31.59,31.54,31.57,48300.0,20.7439,20.7768,20.7439,20.7637,48300.0
2012-03-02 11:40:00,31.57,31.58,31.46,31.5,74200.0,20.7637,20.7702,20.6913,20.7176,74200.0
2012-03-02 11:50:00,31.5,31.5,31.48,31.49,20000.0,20.7176,20.7176,20.7045,20.711,20000.0
2012-03-02 12:00:00,31.49,31.52,31.47,31.52,21600.0,20.711,20.7308,20.6979,20.7308,21600.0
2012-03-02 12:10:00,31.52,31.52,31.45,31.46,22800.0,20.7308,20.7308,20.6847,20.6913,22800.0
2012-03-02 12:20:00,31.46,31.47,31.44,31.47,20800.0,20.6913,20.6979,20.6782,20.6979,20800.0
2012-03-02 12:30:00,31.48,31.52,31.47,31.52,34400.0,20.7045,20.7308,20.6979,20.7308,34400.0
2012-03-02 12:40:00,31.51,31.52,31.49,31.52,31500.0,20.7242,20.7308,20.711,20.7308,31500.0
2012-03-02 12:50:00,31.52,31.53,31.49,31.49,67300.0,20.7308,20.7374,20.711,20.711,67300.0
2012-03-02 13:00:00,31.49,31.5,31.47,31.49,10400.0,20.711,20.7176,20.6979,20.711,10400.0
2012-03-02 13:10:00,31.48,31.48,31.44,31.44,23200.0,20.7045,20.7045,20.6782,20.6782,23200.0
2012-03-02 13:20:00,31.44,31.44,31.4,31.42,74100.0,20.6782,20.6782,20.6519,20.665,74100.0
2012-03-02 13:30:00,31.42,31.43,31.4,31.4,86100.0,20.665,20.6716,20.6519,20.6519,86100.0
2012-03-02 13:40:00,31.41,31.41,31.39,31.4,43800.0,20.6584,20.6584,20.6453,20.6519,43800.0
2012-03-02 13:50:00,31.41,31.42,31.39,31.42,30200.0,20.6584,20.665,20.6453,20.665,30200.0
2012-03-02 14:00:00,31.41,31.42,31.39,31.4,67900.0,20.6584,20.665,20.6453,20.6519,67900.0
2012-03-02 14:10:00,31.4,31.42,31.38,31.42,31300.0,20.6519,20.665,20.6387,20.665,31300.0
2012-03-02 14:20:00,31.42,31.44,31.4,31.41,54400.0,20.665,20.6782,20.6519,20.6584,54400.0
2012-03-02 14:30:00,31.41,31.42,31.4,31.41,27000.0,20.6584,20.665,20.6519,20.6584,27000.0
2012-03-02 14:40:00,31.42,31.43,31.39,31.43,30600.0,20.665,20.6716,20.6453,20.6716,30600.0
2012-03-02 14:50:00,31.43,31.45,31.42,31.45,28500.0,20.6716,20.6847,20.665,20.6847,28500.0
2012-03-02 15:00:00,31.45,31.46,31.32,31.32,143800.0,20.6847,20.6913,20.5992,20.5992,143800.0
2012-03-02 15:10:00,31.33,31.33,31.29,31.3,165300.0,20.6058,20.6058,20.5795,20.5861,165300.0
2012-03-02 15:20:00,31.3,31.33,31.29,31.31,105200.0,20.5861,20.6058,20.5795,20.5927,105200.0
2012-03-02 15:30:00,31.3,31.34,31.24,31.25,221200.0,20.5861,20.6124,20.5466,20.5532,221200.0
2012-03-02 15:40:00,31.25,31.26,31.18,31.21,259100.0,20.5532,20.5598,20.5072,20.5269,259100.0
2012-03-02 15:50:00,31.21,31.3,31.21,31.29,378900.0,20.5269,20.5861,20.5269,20.5795,378900.0
2012-03-05 09:30:00,31.28,31.45,31.27,31.41,129200.0,20.5729,20.6847,20.5663,20.6584,129200.0
2012-03-05 09:40:00,31.41,31.49,31.39,31.46,125700.0,20.6584,20.711,20.6453,20.6913,125700.0
2012-03-05 09:50:00,31.46,31.48,31.44,31.45,68800.0,20.6913,20.7045,20.6782,20.6847,68800.0
2012-03-05 10:00:00,31.45,31.53,31.44,31.49,86500.0,20.6847,20.7374,20.6782,20.711,86500.0
2012-03-05 10:10:00,31.49,31.5,31.43,31.44,24900.0,20.711,20.7176,20.6716,20.6782,24900.0
2012-03-05 10:20:00,31.44,31.46,31.34,31.36,40400.0,20.6782,20.6913,20.6124,20.6255,40400.0
2012-03-05 10:30:00,31.36,31.4,31.32,31.39,22900.0,20.6255,20.6519,20.5992,20.6453,22900.0
2012-03-05 10:40:00,31.39,31.42,31.38,31.41,19500.0,20.6453,20.665,20.6387,20.6584,19500.0
2012-03-05 10:50:00,31.42,31.43,31.36,31.39,31800.0,20.665,20.6716,20.6255,20.6453,31800.0
2012-03-05 11:00:00,31.38,31.43,31.37,31.43,26900.0,20.6387,20.6716,20.6321,20.6716,26900.0
2012-03-05 11:10:00,31.43,31.43,31.37,31.4,60800.0,20.6716,20.6716,20.6321,20.6519,60800.0
2012-03-05 11:20:00,31.4,31.43,31.39,31.43,33900.0,20.6519,20.6716,20.6453,20.6716,33900.0
2012-03-05 11:30:00,31.42,31.45,31.4,31.42,29700.0,20.665,20.6847,20.6519,20.665,29700.0
2012-03-05 11:40:00,31.42,31.5,31.42,31.49,23000.0,20.665,20.7176,20.665,20.711,23000.0
2012-03-05 11:50:00,31.49,31.51,31.47,31.48,32100.0,20.711,20.7242,20.6979,20.7045,32100.0
2012-03-05 12:00:00,31.48,31.51,31.48,31.49,26000.0,20.7045,20.7242,20.7045,20.711,26000.0
2012-03-05 12:10:00,31.5,31.5,31.46,31.47,23300.0,20.7176,20.7176,20.6913,20.6979,23300.0
2012-03-05 12:20:00,31.47,31.48,31.44,31.47,30800.0,20.6979,20.7045,20.6782,20.6979,30800.0
2012-03-05 12:30:00,31.47,31.48,31.46,31.48,18600.0,20.6979,20.7045,20.6913,20.7045,18600.0
2012-03-05 12:40:00,31.48,31.5,31.45,31.47,35800.0,20.7045,20.7176,20.6847,20.6979,35800.0
2012-03-05 12:50:00,31.46,31.47,31.44,31.44,19100.0,20.6913,20.6979,20.6782,20.6782,19100.0
2012-03-05 13:00:00,31.44,31.49,31.44,31.48,33800.0,20.6782,20.711,20.6782,20.7045,33800.0
2012-03-05 13:10:00,31.48,31.5,31.46,31.49,15700.0,20.7045,20.7176,20.6913,20.711,15700.0
2012-03-05 13:20:00,31.48,31.5,31.47,31.5,11000.0,20.7045,20.7176,20.6979,20.7176,11000.0
2012-03-05 13:30:00,31.49,31.5,31.48,31.49,8800.0,20.711,20.7176,20.7045,20.711,8800.0
2012-03-05 13:40:00,31.49,31.5,31.44,31.44,63700.0,20.711,20.7176,20.6782,20.6782,63700.0
2012-03-05 13:50:00,31.44,31.45,31.41,31.43,48500.0,20.6782,20.6847,20.6584,20.6716,48500.0
2012-03-05 14:00:00,31.42,31.43,31.42,31.43,7800.0,20.665,20.6716,20.665,20.6716,7800.0
2012-03-05 14:10:00,31.43,31.44,31.42,31.43,44100.0,20.6716,20.6782,20.665,20.6716,44100.0
2012-03-05 14:20:00,31.42,31.45,31.39,31.41,78900.0,20.665,20.6847,20.6453,20.6584,78900.0
2012-03-05 14:30:00,31.42,31.42,31.38,31.41,55100.0,20.665,20.665,20.6387,20.6584,55100.0
2012-03-05 14:40:00,31.41,31.44,31.4,31.43,26200.0,20.6584,20.6782,20.6519,20.6716,26200.0
2012-03-05 14:50:00,31.43,31.49,31.42,31.48,54500.0,20.6716,20.711,20.665,20.7045,54500.0
2012-03-05 15:00:00,31.47,31.48,31.43,31.45,45300.0,20.6979,20.7045,20.6716,20.6847,45300.0
2012-03-05 15:10:00,31.45,31.48,31.44,31.47,32800.0,20.6847,20.7045,20.6782,20.6979,32800.0
2012-03-05 15:20:00,31.48,31.49,31.45,31.45,41700.0,20.7045,20.711,20.6847,20.6847,41700.0
2012-03-05 15:30:00,31.44,31.46,31.44,31.46,27500.0,20.6782,20.6913,20.6782,20.6913,27500.0
2012-03-05 15:40:00,31.46,31.46,31.42,31.44,89600.0,20.6913,20.6913,20.665,20.6782,89600.0
2012-03-05 15:50:00,31.44,31.46,31.41,31.42,183300.0,20.6782,20.6913,20.6584,20.665,183300.0
2012-03-06 09:30:00,31.25,31.49,31.25,31.35,158200.0,20.5532,20.711,20.5532,20.619,158200.0
2012-03-06 09:40:00,31.35,31.35,31.3,31.31,72900.0,20.619,20.619,20.5861,20.5927,72900.0
2012-03-06 09:50:00,31.31,31.32,31.24,31.24,48700.0,20.5927,20.5992,20.5466,20.5466,48700.0
2012-03-06 10:00:00,31.24,31.28,31.21,31.27,42300.0,20.5466,20.5729,20.5269,20.5663,42300.0
2012-03-06 10:10:00,31.27,31.38,31.26,31.36,96900.0,20.5663,20.6387,20.5598,20.6255,96900.0
2012-03-06 10:20:00,31.35,31.35,31.24,31.24,61200.0,20.619,20.619,20.5466,20.5466,61200.0
2012-03-06 10:30:00,31.23,31.27,31.2,31.24,58100.0,20.54,20.5663,20.5203,20.5466,58100.0
2012-03-06 10:40:00,31.24,31.26,31.15,31.15,53200.0,20.5466,20.5598,20.4874,20.4874,53200.0
2012-03-06 10:50:00,31.15,31.17,31.09,31.1,111800.0,20.4874,20.5006,20.448,20.4545,111800.0
2012-03-06 11:00:00,31.11,31.16,31.1,31.14,29300.0,20.4611,20.494,20.4545,20.4808,29300.0
2012-03-06 11:10:00,31.14,31.15,31.12,31.13,29000.0,20.4808,20.4874,20.4677,20.4743,29000.0
2012-03-06 11:20:00,31.11,31.14,31.11,31.14,38600.0,20.4611,20.4808,20.4611,20.4808,38600.0
2012-03-06 11:30:00,31.14,31.14,31.06,31.08,37800.0,20.4808,20.4808,20.4282,20.4414,37800.0
2012-03-06 11:40:00,31.08,31.09,31.03,31.05,23600.0,20.4414,20.448,20.4085,20.4217,23600.0
2012-03-06 11:50:00,31.05,31.08,31.05,31.06,23500.0,20.4217,20.4414,20.4217,20.4282,23500.0
2012-03-06 12:00:00,31.06,31.08,31.03,31.03,22100.0,20.4282,20.4414,20.4085,20.4085,22100.0
2012-03-06 12:10:00,31.03,31.05,31.0,31.01,39300.0,20.4085,20.4217,20.3888,20.3953,39300.0
2012-03-06 12:20:00,31.01,31.05,31.01,31.03,18100.0,20.3953,20.4217,20.3953,20.4085,18100.0
2012-03-06 12:30:00,31.03,31.1,31.03,31.1,31100.0,20.4085,20.4545,20.4085,20.4545,31100.0
2012-03-06 12:40:00,31.09,31.1,31.07,31.1,15300.0,20.448,20.4545,20.4348,20.4545,15300.0
2012-03-06 12:50:00,31.1,31.12,31.07,31.11,28800.0,20.4545,20.4677,20.4348,20.4611,28800.0
2012-03-06 13:00:00,31.11,31.15,31.09,31.11,42500.0,20.4611,20.4874,20.448,20.4611,42500.0
2012-03-06 13:10:00,31.1,31.11,31.08,31.09,15100.0,20.4545,20.4611,20.4414,20.448,15100.0
2012-03-06 13:20:00,31.09,31.11,31.06,31.08,15800.0,20.448,20.4611,20.4282,20.4414,15800.0
2012-03-06 13:30:00,31.07,31.11,31.07,31.11,20000.0,20.4348,20.4611,20.4348,20.4611,20000.0
2012-03-06 13:40:00,31.1,31.11,31.04,31.08,28700.0,20.4545,20.4611,20.4151,20.4414,28700.0
2012-03-06 13:50:00,31.09,31.1,31.06,31.07,22100.0,20.448,20.4545,20.4282,20.4348,22100.0
2012-03-06 14:00:00,31.06,31.08,31.04,31.07,26800.0,20.4282,20.4414,20.4151,20.4348,26800.0
2012-03-06 14:10:00,31.06,31.1,31.05,31.06,30900.0,20.4282,20.4545,20.4217,20.4282,30900.0
2012-03-06 14:20:00,31.06,31.07,31.03,31.04,29900.0,20.4282,20.4348,20.4085,20.4151,29900.0
2012-03-06 14:30:00,31.04,31.06,31.02,31.05,34500.0,20.4151,20.4282,20.4019,20.4217,34500.0
2012-03-06 14:40:00,31.05,31.08,31.04,31.08,19900.0,20.4217,20.4414,20.4151,20.4414,19900.0
2012-03-06 14:50:00,31.08,31.1,31.06,31.07,35900.0,20.4414,20.4545,20.4282,20.4348,35900.0
2012-03-06 15:00:00,31.06,31.09,31.05,31.08,27700.0,20.4282,20.448,20.4217,20.4414,27700.0
2012-03-06 15:10:00,31.09,31.09,31.05,31.08,33700.0,20.448,20.448,20.4217,20.4414,33700.0
2012-03-06 15:20:00,31.07,31.09,31.05,31.07,106100.0,20.4348,20.448,20.4217,20.4348,106100.0
2012-03-06 15:30:00,31.08,31.09,31.04,31.04,61600.0,20.4414,20.448,20.4151,20.4151,61600.0
2012-03-06 15:40:00,31.04,31.09,31.04,31.08,65400.0,20.4151,20.448,20.4151,20.4414,65400.0
2012-03-06 15:50:00,31.08,31.1,31.03,31.03,241700.0,20.4414,20.4545,20.4085,20.4085,241700.0
2012-03-07 09:30:00,31.09,31.15,31.0,31.03,84400.0,20.448,20.4874,20.3888,20.4085,84400.0
2012-03-07 09:40:00,31.02,31.05,30.88,30.91,229500.0,20.4019,20.4217,20.3098,20.3296,229500.0
2012-03-07 09:50:00,30.92,31.05,30.9,31.03,51700.0,20.3362,20.4217,20.323,20.4085,51700.0
2012-03-07 10:00:00,31.03,31.08,31.01,31.04,151000.0,20.4085,20.4414,20.3953,20.4151,151000.0
2012-03-07 10:10:00,31.05,31.14,31.04,31.14,31000.0,20.4217,20.4808,20.4151,20.4808,31000.0
2012-03-07 10:20:00,31.13,31.14,31.08,31.09,32000.0,20.4743,20.4808,20.4414,20.448,32000.0
2012-03-07 10:30:00,31.1,31.13,31.08,31.09,27700.0,20.4545,20.4743,20.4414,20.448,27700.0
2012-03-07 10:40:00,31.08,31.08,31.06,31.07,39000.0,20.4414,20.4414,20.4282,20.4348,39000.0
2012-03-07 10:50:00,31.07,31.08,31.04,31.06,24600.0,20.4348,20.4414,20.4151,20.4282,24600.0
2012-03-07 11:00:00,31.06,31.12,31.05,31.11,64200.0,20.4282,20.4677,20.4217,20.4611,64200.0
2012-03-07 11:10:00,31.11,31.15,31.1,31.15,27700.0,20.4611,20.4874,20.4545,20.4874,27700.0
2012-03-07 11:20:00,31.14,31.16,31.14,31.15,27900.0,20.4808,20.494,20.4808,20.4874,27900.0
2012-03-07 11:30:00,31.15,31.17,31.13,31.15,16500.0,20.4874,20.5006,20.4743,20.4874,16500.0
2012-03-07 11:40:00,31.15,31.16,31.13,31.14,17700.0,20.4874,20.494,20.4743,20.4808,17700.0
2012-03-07 11:50:00,31.14,31.14,31.13,31.14,11700.0,20.4808,20.4808,20.4743,20.4808,11700.0
2012-03-07 12:00:00,31.14,31.21,31.14,31.2,55400.0,20.4808,20.5269,20.4808,20.5203,55400.0
2012-03-07 12:10:00,31.2,31.21,31.17,31.18,24800.0,20.5203,20.5269,20.5006,20.5072,24800.0
2012-03-07 12:20:00,31.18,31.19,31.17,31.17,16000.0,20.5072,20.5137,20.5006,20.5006,16000.0
2012-03-07 12:30:00,31.18,31.18,31.16,31.17,17800.0,20.5072,20.5072,20.494,20.5006,17800.0
2012-03-07 12:40:00,31.18,31.18,31.16,31.16,13800.0,20.5072,20.5072,20.494,20.494,13800.0
2012-03-07 12:50:00,31.17,31.17,31.15,31.15,23700.0,20.5006,20.5006,20.4874,20.4874,23700.0
2012-03-07 13:00:00,31.15,31.16,31.1,31.1,65500.0,20.4874,20.494,20.4545,20.4545,65500.0
2012-03-07 13:10:00,31.1,31.13,31.08,31.08,23900.0,20.4545,20.4743,20.4414,20.4414,23900.0
2012-03-07 13:20:00,31.08,31.1,31.07,31.09,66500.0,20.4414,20.4545,20.4348,20.448,66500.0
2012-03-07 13:30:00,31.09,31.11,31.06,31.07,137800.0,20.448,20.4611,20.4282,20.4348,137800.0
2012-03-07 13:40:00,31.08,31.08,31.05,31.08,43100.0,20.4414,20.4414,20.4217,20.4414,43100.0
2012-03-07 13:50:00,31.07,31.09,31.07,31.08,23300.0,20.4348,20.448,20.4348,20.4414,23300.0
2012-03-07 14:00:00,31.08,31.14,31.08,31.11,28100.0,20.4414,20.4808,20.4414,20.4611,28100.0
2012-03-07 14:10:00,31.11,31.12,31.08,31.1,52300.0,20.4611,20.4677,20.4414,20.4545,52300.0
2012-03-07 14:20:00,31.1,31.12,31.08,31.12,44900.0,20.4545,20.4677,20.4414,20.4677,44900.0
2012-03-07 14:30:00,31.12,31.12,31.06,31.1,85900.0,20.4677,20.4677,20.4282,20.4545,85900.0
2012-03-07 14:40:00,31.09,31.13,31.09,31.12,24500.0,20.448,20.4743,20.448,20.4677,24500.0
2012-03-07 14:50:00,31.13,31.15,31.12,31.12,40600.0,20.4743,20.4874,20.4677,20.4677,40600.0
2012-03-07 15:00:00,31.12,31.13,31.05,31.06,51900.0,20.4677,20.4743,20.4217,20.4282,51900.0
2012-03-07 15:10:00,31.06,31.12,31.05,31.12,48700.0,20.4282,20.4677,20.4217,20.4677,48700.0
2012-03-07 15:20:00,31.13,31.15,31.12,31.13,21800.0,20.4743,20.4874,20.4677,20.4743,21800.0
2012-03-07 15:30:00,31.13,31.16,31.12,31.15,32400.0,20.4743,20.494,20.4677,20.4874,32400.0
2012-03-07 15:40:00,31.15,31.2,31.14,31.19,50400.0,20.4874,20.5203,20.4808,20.5137,50400.0
2012-03-07 15:50:00,31.2,31.2,31.11,31.12,150500.0,20.5203,20.5203,20.4611,20.4677,150500.0
2012-03-08 09:30:00,31.23,31.35,31.23,31.25,50300.0,20.54,20.619,20.54,20.5532,50300.0
2012-03-08 09:40:00,31.26,31.3,31.26,31.27,22100.0,20.5598,20.5861,20.5598,20.5663,22100.0
2012-03-08 09:50:00,31.26,31.26,31.18,31.2,37200.0,20.5598,20.5598,20.5072,20.5203,37200.0
2012-03-08 10:00:00,31.21,31.21,31.14,31.19,54900.0,20.5269,20.5269,20.4808,20.5137,54900.0
2012-03-08 10:10:00,31.2,31.22,31.17,31.2,53700.0,20.5203,20.5335,20.5006,20.5203,53700.0
2012-03-08 10:20:00,31.21,31.21,31.16,31.18,28900.0,20.5269,20.5269,20.494,20.5072,28900.0
2012-03-08 10:30:00,31.18,31.21,31.15,31.16,54900.0,20.5072,20.5269,20.4874,20.494,54900.0
2012-03-08 10:40:00,31.16,31.21,31.14,31.14,60500.0,20.494,20.5269,20.4808,20.4808,60500.0
2012-03-08 10:50:00,31.15,31.15,31.13,31.13,11900.0,20.4874,20.4874,20.4743,20.4743,11900.0
2012-03-08 11:00:00,31.13,31.21,31.13,31.2,33500.0,20.4743,20.5269,20.4743,20.5203,33500.0
2012-03-08 11:10:00,31.2,31.22,31.19,31.2,41900.0,20.5203,20.5335,20.5137,20.5203,41900.0
2012-03-08 11:20:00,31.2,31.21,31.19,31.19,20800.0,20.5203,20.5269,20.5137,20.5137,20800.0
2012-03-08 11:30:00,31.2,31.25,31.19,31.25,68600.0,20.5203,20.5532,20.5137,20.5532,68600.0
2012-03-08 11:40:00,31.24,31.3,31.22,31.28,45700.0,20.5466,20.5861,20.5335,20.5729,45700.0
2012-03-08 11:50:00,31.29,31.31,31.29,31.3,36600.0,20.5795,20.5927,20.5795,20.5861,36600.0
2012-03-08 12:00:00,31.3,31.32,31.3,31.3,41300.0,20.5861,20.5992,20.5861,20.5861,41300.0
2012-03-08 12:10:00,31.3,31.31,31.29,31.29,89900.0,20.5861,20.5927,20.5795,20.5795,89900.0
2012-03-08 12:20:00,31.29,31.3,31.26,31.26,25200.0,20.5795,20.5861,20.5598,20.5598,25200.0
2012-03-08 12:30:00,31.26,31.27,31.25,31.25,14600.0,20.5598,20.5663,20.5532,20.5532,14600.0
2012-03-08 12:40:00,31.25,31.26,31.23,31.24,21700.0,20.5532,20.5598,20.54,20.5466,21700.0
2012-03-08 12:50:00,31.23,31.27,31.23,31.24,114900.0,20.54,20.5663,20.54,20.5466,114900.0
2012-03-08 13:00:00,31.24,31.25,31.23,31.24,40100.0,20.5466,20.5532,20.54,20.5466,40100.0
2012-03-08 13:10:00,31.23,31.24,31.22,31.23,28300.0,20.54,20.5466,20.5335,20.54,28300.0
2012-03-08 13:20:00,31.22,31.23,31.21,31.21,53300.0,20.5335,20.54,20.5269,20.5269,53300.0
2012-03-08 13:30:00,31.22,31.22,31.18,31.18,48300.0,20.5335,20.5335,20.5072,20.5072,48300.0
2012-03-08 13:40:00,31.18,31.19,31.18,31.18,68600.0,20.5072,20.5137,20.5072,20.5072,68600.0
2012-03-08 13:50:00,31.19,31.19,31.18,31.18,27100.0,20.5137,20.5137,20.5072,20.5072,27100.0
2012-03-08 14:00:00,31.19,31.19,31.18,31.18,53000.0,20.5137,20.5137,20.5072,20.5072,53000.0
2012-03-08 14:10:00,31.18,31.19,31.15,31.16,67300.0,20.5072,20.5137,20.4874,20.494,67300.0
2012-03-08 14:20:00,31.15,31.16,31.13,31.14,52400.0,20.4874,20.494,20.4743,20.4808,52400.0
2012-03-08 14:30:00,31.14,31.14,31.13,31.13,45900.0,20.4808,20.4808,20.4743,20.4743,45900.0
2012-03-08 14:40:00,31.13,31.14,31.13,31.14,69400.0,20.4743,20.4808,20.4743,20.4808,69400.0
2012-03-08 14:50:00,31.14,31.15,31.13,31.15,172100.0,20.4808,20.4874,20.4743,20.4874,172100.0
2012-03-08 15:00:00,31.15,31.2,31.15,31.2,107700.0,20.4874,20.5203,20.4874,20.5203,107700.0
2012-03-08 15:10:00,31.2,31.27,31.19,31.25,219000.0,20.5203,20.5663,20.5137,20.5532,219000.0
2012-03-08 15:20:00,31.25,31.27,31.24,31.26,92000.0,20.5532,20.5663,20.5466,20.5598,92000.0
2012-03-08 15:30:00,31.26,31.29,31.24,31.28,179500.0,20.5598,20.5795,20.5466,20.5729,179500.0
2012-03-08 15:40:00,31.27,31.32,31.27,31.3,173100.0,20.5663,20.5992,20.5663,20.5861,173100.0
2012-03-08 15:50:00,31.3,31.32,31.27,31.27,305700.0,20.5861,20.5992,20.5663,20.5663,305700.0
2012-03-09 09:30:00,31.17,31.44,31.15,31.39,60900.0,20.5006,20.6782,20.4874,20.6453,60900.0
2012-03-09 09:40:00,31.39,31.45,31.36,31.45,108100.0,20.6453,20.6847,20.6255,20.6847,108100.0
2012-03-09 09:50:00,31.44,31.45,31.3,31.32,132000.0,20.6782,20.6847,20.5861,20.5992,132000.0
2012-03-09 10:00:00,31.33,31.35,31.28,31.29,144300.0,20.6058,20.619,20.5729,20.5795,144300.0
2012-03-09 10:10:00,31.29,31.3,31.2,31.26,128000.0,20.5795,20.5861,20.5203,20.5598,128000.0
2012-03-09 10:20:00,31.26,31.36,31.26,31.32,111800.0,20.5598,20.6255,20.5598,20.5992,111800.0
2012-03-09 10:30:00,31.32,31.33,31.3,31.31,130000.0,20.5992,20.6058,20.5861,20.5927,130000.0
2012-03-09 10:40:00,31.31,31.37,31.31,31.36,101900.0,20.5927,20.6321,20.5927,20.6255,101900.0
2012-03-09 10:50:00,31.35,31.39,31.35,31.36,80000.0,20.619,20.6453,20.619,20.6255,80000.0
2012-03-09 11:00:00,31.36,31.37,31.33,31.34,48100.0,20.6255,20.6321,20.6058,20.6124,48100.0
2012-03-09 11:10:00,31.33,31.34,31.31,31.31,44300.0,20.6058,20.6124,20.5927,20.5927,44300.0
2012-03-09 11:20:00,31.31,31.35,31.3,31.3,58200.0,20.5927,20.619,20.5861,20.5861,58200.0
2012-03-09 11:30:00,31.31,31.32,31.29,31.31,66600.0,20.5927,20.5992,20.5795,20.5927,66600.0
2012-03-09 11:40:00,31.32,31.38,31.31,31.38,53700.0,20.5992,20.6387,20.5927,20.6387,53700.0
2012-03-09 11:50:00,31.38,31.4,31.36,31.36,35300.0,20.6387,20.6519,20.6255,20.6255,35300.0
2012-03-09 12:00:00,31.36,31.38,31.35,31.38,52400.0,20.6255,20.6387,20.619,20.6387,52400.0
2012-03-09 12:10:00,31.38,31.39,31.36,31.37,31200.0,20.6387,20.6453,20.6255,20.6321,31200.0
2012-03-09 12:20:00,31.37,31.37,31.34,31.35,68800.0,20.6321,20.6321,20.6124,20.619,68800.0
2012-03-09 12:30:00,31.34,31.37,31.34,31.36,34500.0,20.6124,20.6321,20.6124,20.6255,34500.0
2012-03-09 12:40:00,31.36,31.38,31.35,31.37,34700.0,20.6255,20.6387,20.619,20.6321,34700.0
2012-03-09 12:50:00,31.38,31.4,31.38,31.39,26900.0,20.6387,20.6519,20.6387,20.6453,26900.0
2012-03-09 13:00:00,31.38,31.42,31.38,31.42,23700.0,20.6387,20.665,20.6387,20.665,23700.0
2012-03-09 13:10:00,31.41,31.46,31.41,31.46,20000.0,20.6584,20.6913,20.6584,20.6913,20000.0
2012-03-09 13:20:00,31.46,31.46,31.4,31.4,50300.0,20.6913,20.6913,20.6519,20.6519,50300.0
2012-03-09 13:30:00,31.4,31.41,31.38,31.41,39000.0,20.6519,20.6584,20.6387,20.6584,39000.0
2012-03-09 13:40:00,31.41,31.45,31.4,31.44,16000.0,20.6584,20.6847,20.6519,20.6782,16000.0
2012-03-09 13:50:00,31.44,31.47,31.44,31.47,14300.0,20.6782,20.6979,20.6782,20.6979,14300.0
2012-03-09 14:00:00,31.47,31.48,31.46,31.47,31700.0,20.6979,20.7045,20.6913,20.6979,31700.0
2012-03-09 14:10:00,31.48,31.49,31.47,31.48,16100.0,20.7045,20.711,20.6979,20.7045,16100.0
2012-03-09 14:20:00,31.48,31.51,31.48,31.5,28600.0,20.7045,20.7242,20.7045,20.7176,28600.0
2012-03-09 14:30:00,31.5,31.54,31.5,31.54,51300.0,20.7176,20.7439,20.7176,20.7439,51300.0
2012-03-09 14:40:00,31.53,31.55,31.52,31.53,34300.0,20.7374,20.7505,20.7308,20.7374,34300.0
2012-03-09 14:50:00,31.53,31.53,31.48,31.5,64400.0,20.7374,20.7374,20.7045,20.7176,64400.0
2012-03-09 15:00:00,31.5,31.54,31.5,31.52,46100.0,20.7176,20.7439,20.7176,20.7308,46100.0
2012-03-09 15:10:00,31.52,31.52,31.47,31.5,63000.0,20.7308,20.7308,20.6979,20.7176,63000.0
2012-03-09 15:20:00,31.49,31.5,31.47,31.47,29700.0,20.711,20.7176,20.6979,20.6979,29700.0
2012-03-09 15:30:00,31.48,31.49,31.46,31.49,89100.0,20.7045,20.711,20.6913,20.711,89100.0
2012-03-09 15:40:00,31.49,31.49,31.46,31.46,47700.0,20.711,20.711,20.6913,20.6913,47700.0
2012-03-09 15:50:00,31.46,31.49,31.46,31.48,99500.0,20.6913,20.711,20.6913,20.7045,99500.0
2012-03-12 09:30:00,31.47,31.51,31.37,31.49,46000.0,20.6979,20.7242,20.6321,20.711,46000.0
2012-03-12 09:40:00,31.49,31.53,31.46,31.49,22400.0,20.711,20.7374,20.6913,20.711,22400.0
2012-03-12 09:50:00,31.49,31.54,31.48,31.5,51400.0,20.711,20.7439,20.7045,20.7176,51400.0
2012-03-12 10:00:00,31.5,31.52,31.48,31.52,55800.0,20.7176,20.7308,20.7045,20.7308,55800.0
2012-03-12 10:10:00,31.52,31.54,31.51,31.54,32700.0,20.7308,20.7439,20.7242,20.7439,32700.0
2012-03-12 10:20:00,31.54,31.56,31.51,31.52,46000.0,20.7439,20.7571,20.7242,20.7308,46000.0
2012-03-12 10:30:00,31.52,31.52,31.47,31.48,31100.0,20.7308,20.7308,20.6979,20.7045,31100.0
2012-03-12 10:40:00,31.48,31.54,31.47,31.5,39500.0,20.7045,20.7439,20.6979,20.7176,39500.0
2012-03-12 10:50:00,31.51,31.55,31.49,31.5,33500.0,20.7242,20.7505,20.711,20.7176,33500.0
2012-03-12 11:00:00,31.51,31.51,31.45,31.45,34800.0,20.7242,20.7242,20.6847,20.6847,34800.0
2012-03-12 11:10:00,31.45,31.47,31.44,31.46,20800.0,20.6847,20.6979,20.6782,20.6913,20800.0
2012-03-12 11:20:00,31.46,31.46,31.41,31.44,21600.0,20.6913,20.6913,20.6584,20.6782,21600.0
2012-03-12 11:30:00,31.45,31.51,31.43,31.51,32400.0,20.6847,20.7242,20.6716,20.7242,32400.0
2012-03-12 11:40:00,31.5,31.51,31.48,31.51,30200.0,20.7176,20.7242,20.7045,20.7242,30200.0
2012-03-12 11:50:00,31.5,31.55,31.49,31.49,22400.0,20.7176,20.7505,20.711,20.711,22400.0
2012-03-12 12:00:00,31.49,31.52,31.45,31.5,55500.0,20.711,20.7308,20.6847,20.7176,55500.0
2012-03-12 12:10:00,31.51,31.56,31.5,31.54,36400.0,20.7242,20.7571,20.7176,20.7439,36400.0
2012-03-12 12:20:00,31.54,31.55,31.51,31.53,39200.0,20.7439,20.7505,20.7242,20.7374,39200.0
2012-03-12 12:30:00,31.52,31.52,31.47,31.47,45900.0,20.7308,20.7308,20.6979,20.6979,45900.0
2012-03-12 12:40:00,31.47,31.49,31.45,31.48,19400.0,20.6979,20.711,20.6847,20.7045,19400.0
2012-03-12 12:50:00,31.47,31.48,31.44,31.44,15700.0,20.6979,20.7045,20.6782,20.6782,15700.0
2012-03-12 13:00:00,31.44,31.45,31.44,31.45,7500.0,20.6782,20.6847,20.6782,20.6847,7500.0
2012-03-12 13:10:00,31.45,31.5,31.44,31.5,26700.0,20.6847,20.7176,20.6782,20.7176,26700.0
2012-03-12 13:20:00,31.49,31.5,31.48,31.5,14500.0,20.711,20.7176,20.7045,20.7176,14500.0
2012-03-12 13:30:00,31.5,31.54,31.49,31.54,18900.0,20.7176,20.7439,20.711,20.7439,18900.0
2012-03-12 13:40:00,31.54,31.57,31.54,31.55,25300.0,20.7439,20.7637,20.7439,20.7505,25300.0
2012-03-12 13:50:00,31.55,31.56,31.55,31.56,13800.0,20.7505,20.7571,20.7505,20.7571,13800.0
2012-03-12 14:00:00,31.55,31.57,31.55,31.56,15900.0,20.7505,20.7637,20.7505,20.7571,15900.0
2012-03-12 14:10:00,31.56,31.6,31.56,31.59,19600.0,20.7571,20.7834,20.7571,20.7768,19600.0
2012-03-12 14:20:00,31.59,31.59,31.55,31.55,24100.0,20.7768,20.7768,20.7505,20.7505,24100.0
2012-03-12 14:30:00,31.55,31.56,31.54,31.55,12400.0,20.7505,20.7571,20.7439,20.7505,12400.0
2012-03-12 14:40:00,31.55,31.56,31.54,31.55,21700.0,20.7505,20.7571,20.7439,20.7505,21700.0
2012-03-12 14:50:00,31.55,31.55,31.54,31.54,19500.0,20.7505,20.7505,20.7439,20.7439,19500.0
2012-03-12 15:00:00,31.55,31.56,31.54,31.54,31700.0,20.7505,20.7571,20.7439,20.7439,31700.0
2012-03-12 15:10:00,31.55,31.56,31.54,31.55,17900.0,20.7505,20.7571,20.7439,20.7505,17900.0
2012-03-12 15:20:00,31.56,31.57,31.55,31.57,20900.0,20.7571,20.7637,20.7505,20.7637,20900.0
2012-03-12 15:30:00,31.57,31.57,31.54,31.55,32700.0,20.7637,20.7637,20.7439,20.7505,32700.0
2012-03-12 15:40:00,31.54,31.56,31.51,31.53,66400.0,20.7439,20.7571,20.7242,20.7374,66400.0
2012-03-12 15:50:00,31.53,31.56,31.51,31.55,124100.0,20.7374,20.7571,20.7242,20.7505,124100.0
2012-03-13 09:30:00,31.76,31.86,31.6,31.65,83800.0,20.8886,20.9544,20.7834,20.8163,83800.0
2012-03-13 09:40:00,31.65,31.68,31.59,31.62,60200.0,20.8163,20.836,20.7768,20.7965,60200.0
2012-03-13 09:50:00,31.62,31.67,31.6,31.63,31500.0,20.7965,20.8294,20.7834,20.8031,31500.0
2012-03-13 10:00:00,31.62,31.64,31.57,31.58,58400.0,20.7965,20.8097,20.7637,20.7702,58400.0
2012-03-13 10:10:00,31.58,31.61,31.54,31.57,59900.0,20.7702,20.79,20.7439,20.7637,59900.0
2012-03-13 10:20:00,31.56,31.63,31.56,31.61,63500.0,20.7571,20.8031,20.7571,20.79,63500.0
2012-03-13 10:30:00,31.61,31.67,31.58,31.66,107100.0,20.79,20.8294,20.7702,20.8229,107100.0
2012-03-13 10:40:00,31.67,31.67,31.65,31.66,19000.0,20.8294,20.8294,20.8163,20.8229,19000.0
2012-03-13 10:50:00,31.65,31.68,31.64,31.65,17600.0,20.8163,20.836,20.8097,20.8163,17600.0
2012-03-13 11:00:00,31.65,31.67,31.63,31.64,29500.0,20.8163,20.8294,20.8031,20.8097,29500.0
2012-03-13 11:10:00,31.64,31.64,31.61,31.63,39300.0,20.8097,20.8097,20.79,20.8031,39300.0
2012-03-13 11:20:00,31.62,31.63,31.6,31.6,20900.0,20.7965,20.8031,20.7834,20.7834,20900.0
2012-03-13 11:30:00,31.6,31.65,31.6,31.64,29800.0,20.7834,20.8163,20.7834,20.8097,29800.0
2012-03-13 11:40:00,31.64,31.67,31.61,31.63,36300.0,20.8097,20.8294,20.79,20.8031,36300.0
2012-03-13 11:50:00,31.62,31.66,31.62,31.64,33000.0,20.7965,20.8229,20.7965,20.8097,33000.0
2012-03-13 12:00:00,31.63,31.65,31.59,31.59,35500.0,20.8031,20.8163,20.7768,20.7768,35500.0
2012-03-13 12:10:00,31.59,31.6,31.58,31.58,22800.0,20.7768,20.7834,20.7702,20.7702,22800.0
2012-03-13 12:20:00,31.58,31.6,31.57,31.58,16700.0,20.7702,20.7834,20.7637,20.7702,16700.0
2012-03-13 12:30:00,31.58,31.6,31.56,31.6,32700.0,20.7702,20.7834,20.7571,20.7834,32700.0
2012-03-13 12:40:00,31.59,31.6,31.58,31.6,27100.0,20.7768,20.7834,20.7702,20.7834,27100.0
2012-03-13 12:50:00,31.6,31.65,31.6,31.65,20000.0,20.7834,20.8163,20.7834,20.8163,20000.0
2012-03-13 13:00:00,31.65,31.66,31.63,31.66,14800.0,20.8163,20.8229,20.8031,20.8229,14800.0
2012-03-13 13:10:00,31.66,31.68,31.66,31.67,26800.0,20.8229,20.836,20.8229,20.8294,26800.0
2012-03-13 13:20:00,31.68,31.7,31.67,31.69,21300.0,20.836,20.8492,20.8294,20.8426,21300.0
2012-03-13 13:30:00,31.7,31.7,31.66,31.66,13100.0,20.8492,20.8492,20.8229,20.8229,13100.0
2012-03-13 13:40:00,31.66,31.68,31.66,31.67,16100.0,20.8229,20.836,20.8229,20.8294,16100.0
2012-03-13 13:50:00,31.67,31.69,31.67,31.69,29200.0,20.8294,20.8426,20.8294,20.8426,29200.0
2012-03-13 14:00:00,31.68,31.69,31.68,31.69,11400.0,20.836,20.8426,20.836,20.8426,11400.0
2012-03-13 14:10:00,31.68,31.69,31.63,31.66,68700.0,20.836,20.8426,20.8031,20.8229,68700.0
2012-03-13 14:20:00,31.65,31.68,31.57,31.59,63400.0,20.8163,20.836,20.7637,20.7768,63400.0
2012-03-13 14:30:00,31.58,31.62,31.57,31.62,43400.0,20.7702,20.7965,20.7637,20.7965,43400.0
2012-03-13 14:40:00,31.61,31.64,31.58,31.6,21700.0,20.79,20.8097,20.7702,20.7834,21700.0
2012-03-13 14:50:00,31.59,31.64,31.58,31.63,20700.0,20.7768,20.8097,20.7702,20.8031,20700.0
2012-03-13 15:00:00,31.64,31.72,31.64,31.71,44300.0,20.8097,20.8623,20.8097,20.8557,44300.0
2012-03-13 15:10:00,31.7,31.77,31.7,31.76,77700.0,20.8492,20.8952,20.8492,20.8886,77700.0
2012-03-13 15:20:00,31.76,31.81,31.73,31.75,104000.0,20.8886,20.9215,20.8689,20.882,104000.0
2012-03-13 15:30:00,31.76,31.83,31.75,31.82,53400.0,20.8886,20.9347,20.882,20.9281,53400.0
2012-03-13 15:40:00,31.83,31.87,31.82,31.84,101800.0,20.9347,20.961,20.9281,20.9412,101800.0
2012-03-13 15:50:00,31.84,31.88,31.82,31.86,190900.0,20.9412,20.9675,20.9281,20.9544,190900.0
2012-03-14 09:30:00,31.8,31.85,31.67,31.72,65600.0,20.9149,20.9478,20.8294,20.8623,65600.0
2012-03-14 09:40:00,31.73,31.76,31.73,31.75,32200.0,20.8689,20.8886,20.8689,20.882,32200.0
2012-03-14 09:50:00,31.74,31.77,31.7,31.75,47400.0,20.8755,20.8952,20.8492,20.882,47400.0
2012-03-14 10:00:00,31.75,31.8,31.7,31.78,102400.0,20.882,20.9149,20.8492,20.9018,102400.0
2012-03-14 10:10:00,31.79,31.86,31.78,31.86,45400.0,20.9084,20.9544,20.9018,20.9544,45400.0
2012-03-14 10:20:00,31.85,31.85,31.78,31.79,35200.0,20.9478,20.9478,20.9018,20.9084,35200.0
2012-03-14 10:30:00,31.8,31.86,31.78,31.85,33500.0,20.9149,20.9544,20.9018,20.9478,33500.0
2012-03-14 10:40:00,31.86,31.89,31.84,31.88,78600.0,20.9544,20.9741,20.9412,20.9675,78600.0
2012-03-14 10:50:00,31.89,31.89,31.82,31.83,33200.0,20.9741,20.9741,20.9281,20.9347,33200.0
2012-03-14 11:00:00,31.83,31.84,31.8,31.82,41400.0,20.9347,20.9412,20.9149,20.9281,41400.0
2012-03-14 11:10:00,31.82,31.84,31.79,31.81,21600.0,20.9281,20.9412,20.9084,20.9215,21600.0
2012-03-14 11:20:00,31.8,31.82,31.79,31.81,17500.0,20.9149,20.9281,20.9084,20.9215,17500.0
2012-03-14 11:30:00,31.81,31.81,31.76,31.76,26300.0,20.9215,20.9215,20.8886,20.8886,26300.0
2012-03-14 11:40:00,31.76,31.77,31.72,31.74,14700.0,20.8886,20.8952,20.8623,20.8755,14700.0
2012-03-14 11:50:00,31.74,31.74,31.71,31.72,11700.0,20.8755,20.8755,20.8557,20.8623,11700.0
2012-03-14 12:00:00,31.72,31.72,31.71,31.72,16400.0,20.8623,20.8623,20.8557,20.8623,16400.0
2012-03-14 12:10:00,31.72,31.72,31.69,31.7,18300.0,20.8623,20.8623,20.8426,20.8492,18300.0
2012-03-14 12:20:00,31.7,31.71,31.69,31.71,23800.0,20.8492,20.8557,20.8426,20.8557,23800.0
2012-03-14 12:30:00,31.71,31.76,31.69,31.76,32200.0,20.8557,20.8886,20.8426,20.8886,32200.0
2012-03-14 12:40:00,31.76,31.77,31.74,31.77,23500.0,20.8886,20.8952,20.8755,20.8952,23500.0
2012-03-14 12:50:00,31.76,31.79,31.75,31.78,18700.0,20.8886,20.9084,20.882,20.9018,18700.0
2012-03-14 13:00:00,31.77,31.81,31.76,31.8,16400.0,20.8952,20.9215,20.8886,20.9149,16400.0
2012-03-14 13:10:00,31.81,31.81,31.77,31.77,18000.0,20.9215,20.9215,20.8952,20.8952,18000.0
2012-03-14 13:20:00,31.78,31.78,31.75,31.76,24200.0,20.9018,20.9018,20.882,20.8886,24200.0
2012-03-14 13:30:00,31.76,31.76,31.71,31.71,20500.0,20.8886,20.8886,20.8557,20.8557,20500.0
2012-03-14 13:40:00,31.71,31.71,31.66,31.71,39400.0,20.8557,20.8557,20.8229,20.8557,39400.0
2012-03-14 13:50:00,31.7,31.73,31.68,31.7,27200.0,20.8492,20.8689,20.836,20.8492,27200.0
2012-03-14 14:00:00,31.7,31.71,31.69,31.7,47800.0,20.8492,20.8557,20.8426,20.8492,47800.0
2012-03-14 14:10:00,31.7,31.7,31.65,31.7,38400.0,20.8492,20.8492,20.8163,20.8492,38400.0
2012-03-14 14:20:00,31.69,31.7,31.66,31.7,46000.0,20.8426,20.8492,20.8229,20.8492,46000.0
2012-03-14 14:30:00,31.7,31.71,31.67,31.71,37600.0,20.8492,20.8557,20.8294,20.8557,37600.0
2012-03-14 14:40:00,31.71,31.71,31.68,31.69,31300.0,20.8557,20.8557,20.836,20.8426,31300.0
2012-03-14 14:50:00,31.68,31.69,31.66,31.67,43300.0,20.836,20.8426,20.8229,20.8294,43300.0
2012-03-14 15:00:00,31.67,31.68,31.65,31.67,25500.0,20.8294,20.836,20.8163,20.8294,25500.0
2012-03-14 15:10:00,31.67,31.68,31.64,31.65,46600.0,20.8294,20.836,20.8097,20.8163,46600.0
2012-03-14 15:20:00,31.65,31.7,31.65,31.7,60400.0,20.8163,20.8492,20.8163,20.8492,60400.0
2012-03-14 15:30:00,31.7,31.71,31.66,31.71,88400.0,20.8492,20.8557,20.8229,20.8557,88400.0
2012-03-14 15:40:00,31.71,31.73,31.69,31.72,39800.0,20.8557,20.8689,20.8426,20.8623,39800.0
2012-03-14 15:50:00,31.72,31.75,31.7,31.75,144100.0,20.8623,20.882,20.8492,20.882,144100.0
2012-03-15 09:30:00,31.75,31.76,31.55,31.65,76300.0,20.882,20.8886,20.7505,20.8163,76300.0
2012-03-15 09:40:00,31.65,31.67,31.63,31.65,56400.0,20.8163,20.8294,20.8031,20.8163,56400.0
2012-03-15 09:50:00,31.65,31.66,31.56,31.6,44800.0,20.8163,20.8229,20.7571,20.7834,44800.0
2012-03-15 10:00:00,31.61,31.62,31.51,31.61,46600.0,20.79,20.7965,20.7242,20.79,46600.0
2012-03-15 10:10:00,31.61,31.71,31.59,31.71,63700.0,20.79,20.8557,20.7768,20.8557,63700.0
2012-03-15 10:20:00,31.71,31.75,31.7,31.7,35500.0,20.8557,20.882,20.8492,20.8492,35500.0
2012-03-15 10:30:00,31.71,31.73,31.66,31.69,52900.0,20.8557,20.8689,20.8229,20.8426,52900.0
2012-03-15 10:40:00,31.69,31.7,31.66,31.69,24600.0,20.8426,20.8492,20.8229,20.8426,24600.0
2012-03-15 10:50:00,31.7,31.71,31.62,31.63,53700.0,20.8492,20.8557,20.7965,20.8031,53700.0
2012-03-15 11:00:00,31.63,31.65,31.61,31.64,28700.0,20.8031,20.8163,20.79,20.8097,28700.0
2012-03-15 11:10:00,31.64,31.65,31.63,31.64,13700.0,20.8097,20.8163,20.8031,20.8097,13700.0
2012-03-15 11:20:00,31.64,31.67,31.63,31.65,41500.0,20.8097,20.8294,20.8031,20.8163,41500.0
2012-03-15 11:30:00,31.65,31.66,31.58,31.61,49200.0,20.8163,20.8229,20.7702,20.79,49200.0
2012-03-15 11:40:00,31.61,31.62,31.59,31.6,46100.0,20.79,20.7965,20.7768,20.7834,46100.0
2012-03-15 11:50:00,31.61,31.61,31.59,31.6,25900.0,20.79,20.79,20.7768,20.7834,25900.0
2012-03-15 12:00:00,31.6,31.61,31.59,31.59,56100.0,20.7834,20.79,20.7768,20.7768,56100.0
2012-03-15 12:10:00,31.6,31.62,31.59,31.62,38600.0,20.7834,20.7965,20.7768,20.7965,38600.0
2012-03-15 12:20:00,31.62,31.7,31.61,31.7,48800.0,20.7965,20.8492,20.79,20.8492,48800.0
2012-03-15 12:30:00,31.69,31.72,31.68,31.72,8700.0,20.8426,20.8623,20.836,20.8623,8700.0
2012-03-15 12:40:00,31.71,31.76,31.71,31.72,18400.0,20.8557,20.8886,20.8557,20.8623,18400.0
2012-03-15 12:50:00,31.72,31.73,31.69,31.71,14100.0,20.8623,20.8689,20.8426,20.8557,14100.0
2012-03-15 13:00:00,31.71,31.75,31.71,31.74,26900.0,20.8557,20.882,20.8557,20.8755,26900.0
2012-03-15 13:10:00,31.74,31.75,31.72,31.73,27700.0,20.8755,20.882,20.8623,20.8689,27700.0
2012-03-15 13:20:00,31.73,31.74,31.68,31.71,47600.0,20.8689,20.8755,20.836,20.8557,47600.0
2012-03-15 13:30:00,31.71,31.74,31.71,31.73,40000.0,20.8557,20.8755,20.8557,20.8689,40000.0
2012-03-15 13:40:00,31.72,31.76,31.72,31.76,39100.0,20.8623,20.8886,20.8623,20.8886,39100.0
2012-03-15 13:50:00,31.75,31.76,31.74,31.76,38500.0,20.882,20.8886,20.8755,20.8886,38500.0
2012-03-15 14:00:00,31.75,31.78,31.74,31.77,53400.0,20.882,20.9018,20.8755,20.8952,53400.0
2012-03-15 14:10:00,31.76,31.78,31.75,31.77,30200.0,20.8886,20.9018,20.882,20.8952,30200.0
2012-03-15 14:20:00,31.76,31.77,31.71,31.72,72700.0,20.8886,20.8952,20.8557,20.8623,72700.0
2012-03-15 14:30:00,31.73,31.73,31.67,31.72,97400.0,20.8689,20.8689,20.8294,20.8623,97400.0
2012-03-15 14:40:00,31.73,31.76,31.72,31.75,26400.0,20.8689,20.8886,20.8623,20.882,26400.0
2012-03-15 14:50:00,31.75,31.79,31.74,31.79,19600.0,20.882,20.9084,20.8755,20.9084,19600.0
2012-03-15 15:00:00,31.79,31.84,31.78,31.81,45800.0,20.9084,20.9412,20.9018,20.9215,45800.0
2012-03-15 15:10:00,31.8,31.81,31.75,31.78,41300.0,20.9149,20.9215,20.882,20.9018,41300.0
2012-03-15 15:20:00,31.77,31.8,31.76,31.8,48400.0,20.8952,20.9149,20.8886,20.9149,48400.0
2012-03-15 15:30:00,31.8,31.81,31.78,31.79,62600.0,20.9149,20.9215,20.9018,20.9084,62600.0
2012-03-15 15:40:00,31.79,31.81,31.79,31.79,66600.0,20.9084,20.9215,20.9084,20.9084,66600.0
2012-03-15 15:50:00,31.79,31.84,31.76,31.77,353600.0,20.9084,20.9412,20.8886,20.8952,353600.0
2012-03-16 09:30:00,31.71,31.89,31.7,31.88,831300.0,20.8557,20.9741,20.8492,20.9675,831300.0
2012-03-16 09:40:00,31.89,31.96,31.89,31.96,58800.0,20.9741,21.0202,20.9741,21.0202,58800.0
2012-03-16 09:50:00,31.96,32.0,31.95,32.0,45100.0,21.0202,21.0465,21.0136,21.0465,45100.0
2012-03-16 10:00:00,31.99,32.0,31.93,31.95,92900.0,21.0399,21.0465,21.0004,21.0136,92900.0
2012-03-16 10:10:00,31.95,31.96,31.92,31.93,53700.0,21.0136,21.0202,20.9939,21.0004,53700.0
2012-03-16 10:20:00,31.93,31.99,31.92,31.92,153400.0,21.0004,21.0399,20.9939,20.9939,153400.0
2012-03-16 10:30:00,31.92,31.95,31.9,31.95,34300.0,20.9939,21.0136,20.9807,21.0136,34300.0
2012-03-16 10:40:00,31.95,31.96,31.92,31.94,42800.0,21.0136,21.0202,20.9939,21.007,42800.0
2012-03-16 10:50:00,31.94,31.95,31.9,31.9,19100.0,21.007,21.0136,20.9807,20.9807,19100.0
2012-03-16 11:00:00,31.91,31.92,31.88,31.89,42600.0,20.9873,20.9939,20.9675,20.9741,42600.0
2012-03-16 11:10:00,31.89,31.89,31.83,31.83,24800.0,20.9741,20.9741,20.9347,20.9347,24800.0
2012-03-16 11:20:00,31.84,31.87,31.83,31.86,43000.0,20.9412,20.961,20.9347,20.9544,43000.0
2012-03-16 11:30:00,31.86,31.87,31.8,31.8,30600.0,20.9544,20.961,20.9149,20.9149,30600.0
2012-03-16 11:40:00,31.81,31.81,31.76,31.76,23900.0,20.9215,20.9215,20.8886,20.8886,23900.0
2012-03-16 11:50:00,31.77,31.78,31.75,31.77,15500.0,20.8952,20.9018,20.882,20.8952,15500.0
2012-03-16 12:00:00,31.77,31.77,31.74,31.75,53100.0,20.8952,20.8952,20.8755,20.882,53100.0
2012-03-16 12:10:00,31.74,31.75,31.74,31.74,17000.0,20.8755,20.882,20.8755,20.8755,17000.0
2012-03-16 12:20:00,31.75,31.75,31.72,31.73,33300.0,20.882,20.882,20.8623,20.8689,33300.0
2012-03-16 12:30:00,31.74,31.74,31.73,31.74,10400.0,20.8755,20.8755,20.8689,20.8755,10400.0
2012-03-16 12:40:00,31.73,31.74,31.7,31.72,23400.0,20.8689,20.8755,20.8492,20.8623,23400.0
2012-03-16 12:50:00,31.71,31.72,31.68,31.7,13900.0,20.8557,20.8623,20.836,20.8492,13900.0
2012-03-16 13:00:00,31.71,31.72,31.7,31.7,15900.0,20.8557,20.8623,20.8492,20.8492,15900.0
2012-03-16 13:10:00,31.7,31.71,31.68,31.68,23900.0,20.8492,20.8557,20.836,20.836,23900.0
2012-03-16 13:20:00,31.68,31.69,31.67,31.68,19000.0,20.836,20.8426,20.8294,20.836,19000.0
2012-03-16 13:30:00,31.69,31.7,31.69,31.69,10700.0,20.8426,20.8492,20.8426,20.8426,10700.0
2012-03-16 13:40:00,31.69,31.7,31.67,31.7,24400.0,20.8426,20.8492,20.8294,20.8492,24400.0
2012-03-16 13:50:00,31.69,31.71,31.69,31.71,27000.0,20.8426,20.8557,20.8426,20.8557,27000.0
2012-03-16 14:00:00,31.7,31.71,31.7,31.71,36800.0,20.8492,20.8557,20.8492,20.8557,36800.0
2012-03-16 14:10:00,31.71,31.72,31.69,31.72,61800.0,20.8557,20.8623,20.8426,20.8623,61800.0
2012-03-16 14:20:00,31.72,31.72,31.71,31.72,28100.0,20.8623,20.8623,20.8557,20.8623,28100.0
2012-03-16 14:30:00,31.72,31.72,31.71,31.72,17900.0,20.8623,20.8623,20.8557,20.8623,17900.0
2012-03-16 14:40:00,31.71,31.72,31.71,31.72,20800.0,20.8557,20.8623,20.8557,20.8623,20800.0
2012-03-16 14:50:00,31.71,31.75,31.71,31.73,43100.0,20.8557,20.882,20.8557,20.8689,43100.0
2012-03-16 15:00:00,31.74,31.74,31.71,31.72,37000.0,20.8755,20.8755,20.8557,20.8623,37000.0
2012-03-16 15:10:00,31.71,31.73,31.69,31.72,73500.0,20.8557,20.8689,20.8426,20.8623,73500.0
2012-03-16 15:20:00,31.73,31.8,31.72,31.79,52100.0,20.8689,20.9149,20.8623,20.9084,52100.0
2012-03-16 15:30:00,31.79,31.81,31.78,31.79,79600.0,20.9084,20.9215,20.9018,20.9084,79600.0
2012-03-16 15:40:00,31.8,31.83,31.79,31.83,71500.0,20.9149,20.9347,20.9084,20.9347,71500.0
2012-03-16 15:50:00,31.83,31.84,31.8,31.82,223400.0,20.9347,20.9412,20.9149,20.9281,223400.0
2012-03-19 09:30:00,31.74,31.79,31.57,31.63,65100.0,20.8755,20.9084,20.7637,20.8031,65100.0
2012-03-19 09:40:00,31.65,31.68,31.59,31.68,29500.0,20.8163,20.836,20.7768,20.836,29500.0
2012-03-19 09:50:00,31.68,31.7,31.66,31.69,62400.0,20.836,20.8492,20.8229,20.8426,62400.0
2012-03-19 10:00:00,31.69,31.7,31.66,31.7,77100.0,20.8426,20.8492,20.8229,20.8492,77100.0
2012-03-19 10:10:00,31.7,31.7,31.66,31.7,17200.0,20.8492,20.8492,20.8229,20.8492,17200.0
2012-03-19 10:20:00,31.7,31.7,31.68,31.7,31100.0,20.8492,20.8492,20.836,20.8492,31100.0
2012-03-19 10:30:00,31.7,31.7,31.68,31.7,23300.0,20.8492,20.8492,20.836,20.8492,23300.0
2012-03-19 10:40:00,31.69,31.7,31.68,31.69,85200.0,20.8426,20.8492,20.836,20.8426,85200.0
2012-03-19 10:50:00,31.69,31.7,31.68,31.7,41300.0,20.8426,20.8492,20.836,20.8492,41300.0
2012-03-19 11:00:00,31.69,31.7,31.68,31.69,51100.0,20.8426,20.8492,20.836,20.8426,51100.0
2012-03-19 11:10:00,31.69,31.7,31.68,31.68,60300.0,20.8426,20.8492,20.836,20.836,60300.0
2012-03-19 11:20:00,31.69,31.7,31.68,31.7,49600.0,20.8426,20.8492,20.836,20.8492,49600.0
2012-03-19 11:30:00,31.7,31.74,31.69,31.73,42000.0,20.8492,20.8755,20.8426,20.8689,42000.0
2012-03-19 11:40:00,31.73,31.83,31.73,31.82,30700.0,20.8689,20.9347,20.8689,20.9281,30700.0
2012-03-19 11:50:00,31.82,31.83,31.81,31.82,42800.0,20.9281,20.9347,20.9215,20.9281,42800.0
2012-03-19 12:00:00,31.81,31.85,31.81,31.84,20000.0,20.9215,20.9478,20.9215,20.9412,20000.0
2012-03-19 12:10:00,31.84,31.86,31.83,31.86,16900.0,20.9412,20.9544,20.9347,20.9544,16900.0
2012-03-19 12:20:00,31.85,31.85,31.83,31.84,10800.0,20.9478,20.9478,20.9347,20.9412,10800.0
2012-03-19 12:30:00,31.84,31.86,31.83,31.86,45900.0,20.9412,20.9544,20.9347,20.9544,45900.0
2012-03-19 12:40:00,31.86,31.87,31.85,31.87,75500.0,20.9544,20.961,20.9478,20.961,75500.0
2012-03-19 12:50:00,31.86,31.9,31.86,31.9,18100.0,20.9544,20.9807,20.9544,20.9807,18100.0
2012-03-19 13:00:00,31.9,31.9,31.89,31.9,6400.0,20.9807,20.9807,20.9741,20.9807,6400.0
2012-03-19 13:10:00,31.9,31.9,31.89,31.9,49700.0,20.9807,20.9807,20.9741,20.9807,49700.0
2012-03-19 13:20:00,31.9,31.93,31.9,31.93,35500.0,20.9807,21.0004,20.9807,21.0004,35500.0
2012-03-19 13:30:00,31.93,31.95,31.92,31.93,17800.0,21.0004,21.0136,20.9939,21.0004,17800.0
2012-03-19 13:40:00,31.92,31.94,31.92,31.94,14600.0,20.9939,21.007,20.9939,21.007,14600.0
2012-03-19 13:50:00,31.93,31.98,31.93,31.94,24000.0,21.0004,21.0333,21.0004,21.007,24000.0
2012-03-19 14:00:00,31.94,31.95,31.93,31.95,15300.0,21.007,21.0136,21.0004,21.0136,15300.0
2012-03-19 14:10:00,31.95,31.95,31.94,31.95,10700.0,21.0136,21.0136,21.007,21.0136,10700.0
2012-03-19 14:20:00,31.95,31.96,31.94,31.95,53800.0,21.0136,21.0202,21.007,21.0136,53800.0
2012-03-19 14:30:00,31.95,31.95,31.94,31.94,22600.0,21.0136,21.0136,21.007,21.007,22600.0
2012-03-19 14:40:00,31.95,31.97,31.91,31.91,50100.0,21.0136,21.0267,20.9873,20.9873,50100.0
2012-03-19 14:50:00,31.91,31.93,31.9,31.9,24700.0,20.9873,21.0004,20.9807,20.9807,24700.0
2012-03-19 15:00:00,31.9,31.93,31.88,31.89,43900.0,20.9807,21.0004,20.9675,20.9741,43900.0
2012-03-19 15:10:00,31.89,31.93,31.89,31.92,28100.0,20.9741,21.0004,20.9741,20.9939,28100.0
2012-03-19 15:20:00,31.93,31.94,31.91,31.92,42900.0,21.0004,21.007,20.9873,20.9939,42900.0
2012-03-19 15:30:00,31.92,31.92,31.9,31.9,25000.0,20.9939,20.9939,20.9807,20.9807,25000.0
2012-03-19 15:40:00,31.9,31.9,31.85,31.85,31500.0,20.9807,20.9807,20.9478,20.9478,31500.0
2012-03-19 15:50:00,31.86,31.88,31.83,31.86,169800.0,20.9544,20.9675,20.9347,20.9544,169800.0
2012-03-20 09:30:00,31.8,31.82,31.69,31.74,84800.0,20.9149,20.9281,20.8426,20.8755,84800.0
2012-03-20 09:40:00,31.75,31.79,31.69,31.77,50700.0,20.882,20.9084,20.8426,20.8952,50700.0
2012-03-20 09:50:00,31.78,31.8,31.69,31.77,33300.0,20.9018,20.9149,20.8426,20.8952,33300.0
2012-03-20 10:00:00,31.78,31.81,31.76,31.8,64700.0,20.9018,20.9215,20.8886,20.9149,64700.0
2012-03-20 10:10:00,31.79,31.79,31.74,31.75,60800.0,20.9084,20.9084,20.8755,20.882,60800.0
2012-03-20 10:20:00,31.75,31.76,31.7,31.74,42700.0,20.882,20.8886,20.8492,20.8755,42700.0
2012-03-20 10:30:00,31.74,31.78,31.73,31.76,32600.0,20.8755,20.9018,20.8689,20.8886,32600.0
2012-03-20 10:40:00,31.76,31.79,31.74,31.77,26600.0,20.8886,20.9084,20.8755,20.8952,26600.0
2012-03-20 10:50:00,31.78,31.78,31.75,31.76,17000.0,20.9018,20.9018,20.882,20.8886,17000.0
2012-03-20 11:00:00,31.76,31.76,31.73,31.73,20800.0,20.8886,20.8886,20.8689,20.8689,20800.0
2012-03-20 11:10:00,31.73,31.74,31.7,31.74,48200.0,20.8689,20.8755,20.8492,20.8755,48200.0
2012-03-20 11:20:00,31.74,31.78,31.74,31.76,29700.0,20.8755,20.9018,20.8755,20.8886,29700.0
2012-03-20 11:30:00,31.76,31.77,31.72,31.73,22100.0,20.8886,20.8952,20.8623,20.8689,22100.0
2012-03-20 11:40:00,31.74,31.74,31.71,31.71,31700.0,20.8755,20.8755,20.8557,20.8557,31700.0
2012-03-20 11:50:00,31.72,31.76,31.71,31.76,25000.0,20.8623,20.8886,20.8557,20.8886,25000.0
2012-03-20 12:00:00,31.75,31.81,31.75,31.8,23300.0,20.882,20.9215,20.882,20.9149,23300.0
2012-03-20 12:10:00,31.8,31.8,31.78,31.79,12100.0,20.9149,20.9149,20.9018,20.9084,12100.0
2012-03-20 12:20:00,31.79,31.79,31.78,31.78,13600.0,20.9084,20.9084,20.9018,20.9018,13600.0
2012-03-20 12:30:00,31.78,31.78,31.77,31.77,10800.0,20.9018,20.9018,20.8952,20.8952,10800.0
2012-03-20 12:40:00,31.77,31.78,31.74,31.74,31400.0,20.8952,20.9018,20.8755,20.8755,31400.0
2012-03-20 12:50:00,31.75,31.75,31.74,31.74,6600.0,20.882,20.882,20.8755,20.8755,6600.0
2012-03-20 13:00:00,31.74,31.77,31.74,31.77,41100.0,20.8755,20.8952,20.8755,20.8952,41100.0
2012-03-20 13:10:00,31.76,31.78,31.76,31.76,19900.0,20.8886,20.9018,20.8886,20.8886,19900.0
2012-03-20 13:20:00,31.76,31.76,31.75,31.76,12800.0,20.8886,20.8886,20.882,20.8886,12800.0
2012-03-20 13:30:00,31.76,31.76,31.75,31.76,33400.0,20.8886,20.8886,20.882,20.8886,33400.0
2012-03-20 13:40:00,31.76,31.78,31.75,31.77,24000.0,20.8886,20.9018,20.882,20.8952,24000.0
2012-03-20 13:50:00,31.76,31.77,31.76,31.76,12600.0,20.8886,20.8952,20.8886,20.8886,12600.0
2012-03-20 14:00:00,31.77,31.79,31.76,31.79,25600.0,20.8952,20.9084,20.8886,20.9084,25600.0
2012-03-20 14:10:00,31.78,31.85,31.78,31.83,39000.0,20.9018,20.9478,20.9018,20.9347,39000.0
2012-03-20 14:20:00,31.84,31.84,31.79,31.8,41300.0,20.9412,20.9412,20.9084,20.9149,41300.0
2012-03-20 14:30:00,31.79,31.82,31.78,31.8,97300.0,20.9084,20.9281,20.9018,20.9149,97300.0
2012-03-20 14:40:00,31.8,31.81,31.79,31.8,17200.0,20.9149,20.9215,20.9084,20.9149,17200.0
2012-03-20 14:50:00,31.81,31.81,31.78,31.79,39800.0,20.9215,20.9215,20.9018,20.9084,39800.0
2012-03-20 15:00:00,31.79,31.8,31.78,31.79,81300.0,20.9084,20.9149,20.9018,20.9084,81300.0
2012-03-20 15:10:00,31.79,31.8,31.77,31.77,33700.0,20.9084,20.9149,20.8952,20.8952,33700.0
2012-03-20 15:20:00,31.77,31.78,31.75,31.75,58200.0,20.8952,20.9018,20.882,20.882,58200.0
2012-03-20 15:30:00,31.76,31.76,31.75,31.75,35200.0,20.8886,20.8886,20.882,20.882,35200.0
2012-03-20 15:40:00,31.75,31.77,31.75,31.76,41500.0,20.882,20.8952,20.882,20.8886,41500.0
2012-03-20 15:50:00,31.76,31.82,31.76,31.81,204000.0,20.8886,20.9281,20.8886,20.9215,204000.0
2012-03-21 09:30:00,31.85,31.88,31.77,31.83,553800.0,20.9478,20.9675,20.8952,20.9347,553800.0
2012-03-21 09:40:00,31.84,31.9,31.84,31.89,40600.0,20.9412,20.9807,20.9412,20.9741,40600.0
2012-03-21 09:50:00,31.9,31.93,31.85,31.91,1549200.0,20.9807,21.0004,20.9478,20.9873,1549200.0
2012-03-21 10:00:00,31.9,31.94,31.88,31.9,77200.0,20.9807,21.007,20.9675,20.9807,77200.0
2012-03-21 10:10:00,31.91,31.93,31.9,31.9,37800.0,20.9873,21.0004,20.9807,20.9807,37800.0
2012-03-21 10:20:00,31.91,31.94,31.9,31.93,39300.0,20.9873,21.007,20.9807,21.0004,39300.0
2012-03-21 10:30:00,31.93,31.97,31.93,31.96,22700.0,21.0004,21.0267,21.0004,21.0202,22700.0
2012-03-21 10:40:00,31.97,31.98,31.92,31.93,44400.0,21.0267,21.0333,20.9939,21.0004,44400.0
2012-03-21 10:50:00,31.93,31.95,31.9,31.91,34000.0,21.0004,21.0136,20.9807,20.9873,34000.0
2012-03-21 11:00:00,31.9,31.94,31.88,31.92,21600.0,20.9807,21.007,20.9675,20.9939,21600.0
2012-03-21 11:10:00,31.91,31.93,31.89,31.91,19500.0,20.9873,21.0004,20.9741,20.9873,19500.0
2012-03-21 11:20:00,31.92,31.95,31.92,31.94,12100.0,20.9939,21.0136,20.9939,21.007,12100.0
2012-03-21 11:30:00,31.94,31.98,31.94,31.96,10600.0,21.007,21.0333,21.007,21.0202,10600.0
2012-03-21 11:40:00,31.96,31.98,31.96,31.97,7200.0,21.0202,21.0333,21.0202,21.0267,7200.0
2012-03-21 11:50:00,31.97,31.98,31.94,31.95,25600.0,21.0267,21.0333,21.007,21.0136,25600.0
2012-03-21 12:00:00,31.95,31.99,31.95,31.99,30900.0,21.0136,21.0399,21.0136,21.0399,30900.0
2012-03-21 12:10:00,31.99,32.03,31.98,32.01,29100.0,21.0399,21.0662,21.0333,21.053,29100.0
2012-03-21 12:20:00,32.02,32.04,32.02,32.03,8300.0,21.0596,21.0728,21.0596,21.0662,8300.0
2012-03-21 12:30:00,32.03,32.04,32.02,32.02,22800.0,21.0662,21.0728,21.0596,21.0596,22800.0
2012-03-21 12:40:00,32.02,32.05,32.02,32.04,24700.0,21.0596,21.0794,21.0596,21.0728,24700.0
2012-03-21 12:50:00,32.04,32.07,32.04,32.07,24800.0,21.0728,21.0925,21.0728,21.0925,24800.0
2012-03-21 13:00:00,32.06,32.08,32.06,32.06,28000.0,21.0859,21.0991,21.0859,21.0859,28000.0
2012-03-21 13:10:00,32.07,32.07,32.03,32.04,19800.0,21.0925,21.0925,21.0662,21.0728,19800.0
2012-03-21 13:20:00,32.04,32.05,32.04,32.05,5300.0,21.0728,21.0794,21.0728,21.0794,5300.0
2012-03-21 13:30:00,32.05,32.06,32.03,32.04,21800.0,21.0794,21.0859,21.0662,21.0728,21800.0
2012-03-21 13:40:00,32.04,32.04,32.01,32.04,12400.0,21.0728,21.0728,21.053,21.0728,12400.0
2012-03-21 13:50:00,32.04,32.08,32.04,32.07,33700.0,21.0728,21.0991,21.0728,21.0925,33700.0
2012-03-21 14:00:00,32.08,32.1,32.06,32.07,25800.0,21.0991,21.1122,21.0859,21.0925,25800.0
2012-03-21 14:10:00,32.07,32.07,32.06,32.06,9500.0,21.0925,21.0925,21.0859,21.0859,9500.0
2012-03-21 14:20:00,32.06,32.08,32.05,32.07,29600.0,21.0859,21.0991,21.0794,21.0925,29600.0
2012-03-21 14:30:00,32.07,32.11,32.06,32.07,33100.0,21.0925,21.1188,21.0859,21.0925,33100.0
2012-03-21 14:40:00,32.08,32.08,32.05,32.05,45400.0,21.0991,21.0991,21.0794,21.0794,45400.0
2012-03-21 14:50:00,32.05,32.06,32.01,32.01,41200.0,21.0794,21.0859,21.053,21.053,41200.0
2012-03-21 15:00:00,32.01,32.02,31.96,31.98,101700.0,21.053,21.0596,21.0202,21.0333,101700.0
2012-03-21 15:10:00,31.98,32.0,31.98,32.0,28700.0,21.0333,21.0465,21.0333,21.0465,28700.0
2012-03-21 15:20:00,32.0,32.0,31.96,31.96,51000.0,21.0465,21.0465,21.0202,21.0202,51000.0
2012-03-21 15:30:00,31.97,32.0,31.96,31.98,83600.0,21.0267,21.0465,21.0202,21.0333,83600.0
2012-03-21 15:40:00,31.99,31.99,31.97,31.98,31800.0,21.0399,21.0399,21.0267,21.0333,31800.0
2012-03-21 15:50:00,31.97,31.98,31.95,31.96,330800.0,21.0267,21.0333,21.0136,21.0202,330800.0
2012-03-22 09:30:00,31.67,31.9,31.64,31.82,111400.0,20.8294,20.9807,20.8097,20.9281,111400.0
2012-03-22 09:40:00,31.83,31.97,31.83,31.9,143400.0,20.9347,21.0267,20.9347,20.9807,143400.0
2012-03-22 09:50:00,31.89,31.94,31.86,31.89,88700.0,20.9741,21.007,20.9544,20.9741,88700.0
2012-03-22 10:00:00,31.89,31.95,31.86,31.89,31700.0,20.9741,21.0136,20.9544,20.9741,31700.0
2012-03-22 10:10:00,31.89,31.89,31.78,31.84,43900.0,20.9741,20.9741,20.9018,20.9412,43900.0
2012-03-22 10:20:00,31.82,31.87,31.78,31.78,78800.0,20.9281,20.961,20.9018,20.9018,78800.0
2012-03-22 10:30:00,31.78,31.79,31.71,31.71,78700.0,20.9018,20.9084,20.8557,20.8557,78700.0
2012-03-22 10:40:00,31.71,31.79,31.7,31.74,45200.0,20.8557,20.9084,20.8492,20.8755,45200.0
2012-03-22 10:50:00,31.75,31.75,31.72,31.72,132300.0,20.882,20.882,20.8623,20.8623,132300.0
2012-03-22 11:00:00,31.72,31.73,31.69,31.69,21800.0,20.8623,20.8689,20.8426,20.8426,21800.0
2012-03-22 11:10:00,31.7,31.75,31.69,31.73,19700.0,20.8492,20.882,20.8426,20.8689,19700.0
2012-03-22 11:20:00,31.73,31.78,31.73,31.76,14400.0,20.8689,20.9018,20.8689,20.8886,14400.0
2012-03-22 11:30:00,31.76,31.76,31.75,31.75,13500.0,20.8886,20.8886,20.882,20.882,13500.0
2012-03-22 11:40:00,31.75,31.76,31.74,31.74,8000.0,20.882,20.8886,20.8755,20.8755,8000.0
2012-03-22 11:50:00,31.74,31.77,31.74,31.75,40600.0,20.8755,20.8952,20.8755,20.882,40600.0
2012-03-22 12:00:00,31.77,31.8,31.76,31.79,32100.0,20.8952,20.9149,20.8886,20.9084,32100.0
2012-03-22 12:10:00,31.8,31.87,31.79,31.87,60800.0,20.9149,20.961,20.9084,20.961,60800.0
2012-03-22 12:20:00,31.86,31.87,31.83,31.83,33500.0,20.9544,20.961,20.9347,20.9347,33500.0
2012-03-22 12:30:00,31.83,31.96,31.83,31.96,55800.0,20.9347,21.0202,20.9347,21.0202,55800.0
2012-03-22 12:40:00,31.95,31.98,31.92,31.94,95100.0,21.0136,21.0333,20.9939,21.007,95100.0
2012-03-22 12:50:00,31.94,31.96,31.94,31.96,17800.0,21.007,21.0202,21.007,21.0202,17800.0
2012-03-22 13:00:00,31.95,31.96,31.93,31.93,10700.0,21.0136,21.0202,21.0004,21.0004,10700.0
2012-03-22 13:10:00,31.93,31.97,31.93,31.96,43700.0,21.0004,21.0267,21.0004,21.0202,43700.0
2012-03-22 13:20:00,31.96,31.98,31.95,31.97,21600.0,21.0202,21.0333,21.0136,21.0267,21600.0
2012-03-22 13:30:00,31.97,32.01,31.97,31.98,18700.0,21.0267,21.053,21.0267,21.0333,18700.0
2012-03-22 13:40:00,31.97,31.99,31.96,31.99,33200.0,21.0267,21.0399,21.0202,21.0399,33200.0
2012-03-22 13:50:00,31.99,32.01,31.97,32.0,27800.0,21.0399,21.053,21.0267,21.0465,27800.0
2012-03-22 14:00:00,32.0,32.0,31.97,31.98,26900.0,21.0465,21.0465,21.0267,21.0333,26900.0
2012-03-22 14:10:00,31.97,31.98,31.96,31.96,14200.0,21.0267,21.0333,21.0202,21.0202,14200.0
2012-03-22 14:20:00,31.96,31.99,31.94,31.99,49800.0,21.0202,21.0399,21.007,21.0399,49800.0
2012-03-22 14:30:00,31.99,32.01,31.99,32.01,25000.0,21.0399,21.053,21.0399,21.053,25000.0
2012-03-22 14:40:00,32.0,32.01,31.97,31.98,54000.0,21.0465,21.053,21.0267,21.0333,54000.0
2012-03-22 14:50:00,31.98,31.98,31.96,31.96,15300.0,21.0333,21.0333,21.0202,21.0202,15300.0
2012-03-22 15:00:00,31.96,31.96,31.92,31.93,30300.0,21.0202,21.0202,20.9939,21.0004,30300.0
2012-03-22 15:10:00,31.92,31.94,31.88,31.89,28900.0,20.9939,21.007,20.9675,20.9741,28900.0
2012-03-22 15:20:00,31.89,31.94,31.88,31.93,27100.0,20.9741,21.007,20.9675,21.0004,27100.0
2012-03-22 15:30:00,31.93,31.94,31.91,31.93,45700.0,21.0004,21.007,20.9873,21.0004,45700.0
2012-03-22 15:40:00,31.93,31.98,31.92,31.95,113700.0,21.0004,21.0333,20.9939,21.0136,113700.0
2012-03-22 15:50:00,31.94,32.01,31.92,31.96,346700.0,21.007,21.053,20.9939,21.0202,346700.0
2012-03-23 09:30:00,31.99,32.01,31.83,31.88,68000.0,21.0399,21.053,20.9347,20.9675,68000.0
2012-03-23 09:40:00,31.87,31.88,31.82,31.87,22100.0,20.961,20.9675,20.9281,20.961,22100.0
2012-03-23 09:50:00,31.87,31.88,31.81,31.82,16900.0,20.961,20.9675,20.9215,20.9281,16900.0
2012-03-23 10:00:00,31.81,31.81,31.7,31.7,40500.0,20.9215,20.9215,20.8492,20.8492,40500.0
2012-03-23 10:10:00,31.7,31.72,31.69,31.72,30100.0,20.8492,20.8623,20.8426,20.8623,30100.0
2012-03-23 10:20:00,31.71,31.72,31.67,31.67,24300.0,20.8557,20.8623,20.8294,20.8294,24300.0
2012-03-23 10:30:00,31.67,31.69,31.66,31.67,20400.0,20.8294,20.8426,20.8229,20.8294,20400.0
2012-03-23 10:40:00,31.68,31.69,31.66,31.67,13100.0,20.836,20.8426,20.8229,20.8294,13100.0
2012-03-23 10:50:00,31.67,31.74,31.66,31.74,21900.0,20.8294,20.8755,20.8229,20.8755,21900.0
2012-03-23 11:00:00,31.74,31.74,31.7,31.7,13800.0,20.8755,20.8755,20.8492,20.8492,13800.0
2012-03-23 11:10:00,31.7,31.76,31.67,31.76,42700.0,20.8492,20.8886,20.8294,20.8886,42700.0
2012-03-23 11:20:00,31.76,31.78,31.75,31.77,16800.0,20.8886,20.9018,20.882,20.8952,16800.0
2012-03-23 11:30:00,31.77,31.81,31.77,31.79,22600.0,20.8952,20.9215,20.8952,20.9084,22600.0
2012-03-23 11:40:00,31.79,31.8,31.78,31.79,25500.0,20.9084,20.9149,20.9018,20.9084,25500.0
2012-03-23 11:50:00,31.79,31.81,31.78,31.8,20300.0,20.9084,20.9215,20.9018,20.9149,20300.0
2012-03-23 12:00:00,31.8,31.8,31.75,31.77,15700.0,20.9149,20.9149,20.882,20.8952,15700.0
2012-03-23 12:10:00,31.77,31.77,31.76,31.77,8600.0,20.8952,20.8952,20.8886,20.8952,8600.0
2012-03-23 12:20:00,31.77,31.77,31.76,31.77,11000.0,20.8952,20.8952,20.8886,20.8952,11000.0
2012-03-23 12:30:00,31.77,31.77,31.73,31.74,14000.0,20.8952,20.8952,20.8689,20.8755,14000.0
2012-03-23 12:40:00,31.74,31.77,31.73,31.77,18300.0,20.8755,20.8952,20.8689,20.8952,18300.0
2012-03-23 12:50:00,31.76,31.79,31.76,31.79,20000.0,20.8886,20.9084,20.8886,20.9084,20000.0
2012-03-23 13:00:00,31.79,31.79,31.78,31.79,18400.0,20.9084,20.9084,20.9018,20.9084,18400.0
2012-03-23 13:10:00,31.79,31.79,31.78,31.79,12600.0,20.9084,20.9084,20.9018,20.9084,12600.0
2012-03-23 13:20:00,31.79,31.79,31.77,31.78,14000.0,20.9084,20.9084,20.8952,20.9018,14000.0
2012-03-23 13:30:00,31.78,31.79,31.74,31.74,35000.0,20.9018,20.9084,20.8755,20.8755,35000.0
2012-03-23 13:40:00,31.74,31.76,31.73,31.76,22700.0,20.8755,20.8886,20.8689,20.8886,22700.0
2012-03-23 13:50:00,31.76,31.78,31.76,31.77,26600.0,20.8886,20.9018,20.8886,20.8952,26600.0
2012-03-23 14:00:00,31.77,31.79,31.76,31.79,18800.0,20.8952,20.9084,20.8886,20.9084,18800.0
2012-03-23 14:10:00,31.78,31.81,31.78,31.79,58800.0,20.9018,20.9215,20.9018,20.9084,58800.0
2012-03-23 14:20:00,31.79,31.8,31.77,31.78,44100.0,20.9084,20.9149,20.8952,20.9018,44100.0
2012-03-23 14:30:00,31.78,31.78,31.76,31.77,23700.0,20.9018,20.9018,20.8886,20.8952,23700.0
2012-03-23 14:40:00,31.77,31.78,31.75,31.75,27500.0,20.8952,20.9018,20.882,20.882,27500.0
2012-03-23 14:50:00,31.75,31.76,31.75,31.76,19900.0,20.882,20.8886,20.882,20.8886,19900.0
2012-03-23 15:00:00,31.75,31.76,31.73,31.75,39100.0,20.882,20.8886,20.8689,20.882,39100.0
2012-03-23 15:10:00,31.74,31.75,31.73,31.73,33300.0,20.8755,20.882,20.8689,20.8689,33300.0
2012-03-23 15:20:00,31.74,31.75,31.73,31.74,49000.0,20.8755,20.882,20.8689,20.8755,49000.0
2012-03-23 15:30:00,31.74,31.75,31.73,31.74,42200.0,20.8755,20.882,20.8689,20.8755,42200.0
2012-03-23 15:40:00,31.74,31.74,31.72,31.74,54200.0,20.8755,20.8755,20.8623,20.8755,54200.0
2012-03-23 15:50:00,31.74,31.77,31.72,31.75,158600.0,20.8755,20.8952,20.8623,20.882,158600.0
2012-03-26 09:30:00,32.0,32.06,31.92,31.94,77300.0,21.0465,21.0859,20.9939,21.007,77300.0
2012-03-26 09:40:00,31.94,32.05,31.93,32.04,60400.0,21.007,21.0794,21.0004,21.0728,60400.0
2012-03-26 09:50:00,32.04,32.07,32.03,32.05,32600.0,21.0728,21.0925,21.0662,21.0794,32600.0
2012-03-26 10:00:00,32.06,32.13,32.05,32.13,53800.0,21.0859,21.132,21.0794,21.132,53800.0
2012-03-26 10:10:00,32.13,32.2,32.12,32.16,72000.0,21.132,21.178,21.1254,21.1517,72000.0
2012-03-26 10:20:00,32.16,32.24,32.16,32.23,64100.0,21.1517,21.2043,21.1517,21.1977,64100.0
2012-03-26 10:30:00,32.23,32.23,32.17,32.19,63000.0,21.1977,21.1977,21.1583,21.1714,63000.0
2012-03-26 10:40:00,32.19,32.2,32.15,32.19,47100.0,21.1714,21.178,21.1451,21.1714,47100.0
2012-03-26 10:50:00,32.18,32.19,32.16,32.16,32100.0,21.1649,21.1714,21.1517,21.1517,32100.0
2012-03-26 11:00:00,32.16,32.18,32.15,32.17,21600.0,21.1517,21.1649,21.1451,21.1583,21600.0
2012-03-26 11:10:00,32.16,32.18,32.14,32.14,53800.0,21.1517,21.1649,21.1386,21.1386,53800.0
2012-03-26 11:20:00,32.14,32.16,32.12,32.15,60500.0,21.1386,21.1517,21.1254,21.1451,60500.0
2012-03-26 11:30:00,32.13,32.13,32.09,32.1,54700.0,21.132,21.132,21.1057,21.1122,54700.0
2012-03-26 11:40:00,32.11,32.12,32.1,32.12,17400.0,21.1188,21.1254,21.1122,21.1254,17400.0
2012-03-26 11:50:00,32.12,32.12,32.11,32.11,9300.0,21.1254,21.1254,21.1188,21.1188,9300.0
2012-03-26 12:00:00,32.12,32.12,32.08,32.08,30500.0,21.1254,21.1254,21.0991,21.0991,30500.0
2012-03-26 12:10:00,32.09,32.09,32.08,32.09,5700.0,21.1057,21.1057,21.0991,21.1057,5700.0
2012-03-26 12:20:00,32.08,32.09,32.04,32.05,27400.0,21.0991,21.1057,21.0728,21.0794,27400.0
2012-03-26 12:30:00,32.05,32.05,32.04,32.05,16700.0,21.0794,21.0794,21.0728,21.0794,16700.0
2012-03-26 12:40:00,32.05,32.05,32.04,32.05,17100.0,21.0794,21.0794,21.0728,21.0794,17100.0
2012-03-26 12:50:00,32.05,32.05,32.03,32.03,32500.0,21.0794,21.0794,21.0662,21.0662,32500.0
2012-03-26 13:00:00,32.04,32.04,32.01,32.01,17300.0,21.0728,21.0728,21.053,21.053,17300.0
2012-03-26 13:10:00,32.02,32.02,31.99,32.0,21800.0,21.0596,21.0596,21.0399,21.0465,21800.0
2012-03-26 13:20:00,32.0,32.0,31.97,31.99,52700.0,21.0465,21.0465,21.0267,21.0399,52700.0
2012-03-26 13:30:00,31.99,32.01,31.99,32.0,46400.0,21.0399,21.053,21.0399,21.0465,46400.0
2012-03-26 13:40:00,32.0,32.0,31.99,32.0,9700.0,21.0465,21.0465,21.0399,21.0465,9700.0
2012-03-26 13:50:00,32.0,32.0,31.99,31.99,9000.0,21.0465,21.0465,21.0399,21.0399,9000.0
2012-03-26 14:00:00,31.99,32.0,31.99,32.0,28100.0,21.0399,21.0465,21.0399,21.0465,28100.0
2012-03-26 14:10:00,32.0,32.01,31.99,32.01,33800.0,21.0465,21.053,21.0399,21.053,33800.0
2012-03-26 14:20:00,32.01,32.05,32.01,32.04,50300.0,21.053,21.0794,21.053,21.0728,50300.0
2012-03-26 14:30:00,32.04,32.04,32.02,32.02,26900.0,21.0728,21.0728,21.0596,21.0596,26900.0
2012-03-26 14:40:00,32.03,32.03,32.02,32.03,13700.0,21.0662,21.0662,21.0596,21.0662,13700.0
2012-03-26 14:50:00,32.03,32.06,32.02,32.05,43900.0,21.0662,21.0859,21.0596,21.0794,43900.0
2012-03-26 15:00:00,32.05,32.08,32.03,32.07,56700.0,21.0794,21.0991,21.0662,21.0925,56700.0
2012-03-26 15:10:00,32.07,32.08,32.06,32.08,28500.0,21.0925,21.0991,21.0859,21.0991,28500.0
2012-03-26 15:20:00,32.08,32.08,32.06,32.08,33700.0,21.0991,21.0991,21.0859,21.0991,33700.0
2012-03-26 15:30:00,32.07,32.08,32.01,32.02,83400.0,21.0925,21.0991,21.053,21.0596,83400.0
2012-03-26 15:40:00,32.02,32.07,31.99,32.07,148700.0,21.0596,21.0925,21.0399,21.0925,148700.0
2012-03-26 15:50:00,32.07,32.13,32.06,32.13,283100.0,21.0925,21.132,21.0859,21.132,283100.0
2012-03-27 09:30:00,32.22,32.22,32.13,32.16,56800.0,21.1912,21.1912,21.132,21.1517,56800.0
2012-03-27 09:40:00,32.16,32.23,32.15,32.15,25100.0,21.1517,21.1977,21.1451,21.1451,25100.0
2012-03-27 09:50:00,32.15,32.16,32.11,32.12,20500.0,21.1451,21.1517,21.1188,21.1254,20500.0
2012-03-27 10:00:00,32.12,32.17,32.09,32.17,33900.0,21.1254,21.1583,21.1057,21.1583,33900.0
2012-03-27 10:10:00,32.17,32.21,32.17,32.21,21500.0,21.1583,21.1846,21.1583,21.1846,21500.0
2012-03-27 10:20:00,32.21,32.21,32.14,32.14,28100.0,21.1846,21.1846,21.1386,21.1386,28100.0
2012-03-27 10:30:00,32.15,32.17,32.13,32.15,27300.0,21.1451,21.1583,21.132,21.1451,27300.0
2012-03-27 10:40:00,32.14,32.16,32.14,32.16,15600.0,21.1386,21.1517,21.1386,21.1517,15600.0
2012-03-27 10:50:00,32.16,32.16,32.13,32.13,27900.0,21.1517,21.1517,21.132,21.132,27900.0
2012-03-27 11:00:00,32.13,32.14,32.11,32.12,14300.0,21.132,21.1386,21.1188,21.1254,14300.0
2012-03-27 11:10:00,32.13,32.15,32.13,32.14,14500.0,21.132,21.1451,21.132,21.1386,14500.0
2012-03-27 11:20:00,32.14,32.17,32.07,32.1,69600.0,21.1386,21.1583,21.0925,21.1122,69600.0
2012-03-27 11:30:00,32.1,32.11,32.08,32.09,30000.0,21.1122,21.1188,21.0991,21.1057,30000.0
2012-03-27 11:40:00,32.08,32.12,32.08,32.12,18600.0,21.0991,21.1254,21.0991,21.1254,18600.0
2012-03-27 11:50:00,32.12,32.12,32.11,32.12,7500.0,21.1254,21.1254,21.1188,21.1254,7500.0
2012-03-27 12:00:00,32.12,32.14,32.12,32.13,13000.0,21.1254,21.1386,21.1254,21.132,13000.0
2012-03-27 12:10:00,32.14,32.14,32.13,32.13,7500.0,21.1386,21.1386,21.132,21.132,7500.0
2012-03-27 12:20:00,32.13,32.14,32.1,32.11,16900.0,21.132,21.1386,21.1122,21.1188,16900.0
2012-03-27 12:30:00,32.1,32.11,32.1,32.11,7400.0,21.1122,21.1188,21.1122,21.1188,7400.0
2012-03-27 12:40:00,32.11,32.11,32.1,32.1,5400.0,21.1188,21.1188,21.1122,21.1122,5400.0
2012-03-27 12:50:00,32.1,32.11,32.08,32.1,27800.0,21.1122,21.1188,21.0991,21.1122,27800.0
2012-03-27 13:00:00,32.11,32.11,32.1,32.11,7900.0,21.1188,21.1188,21.1122,21.1188,7900.0
2012-03-27 13:10:00,32.11,32.11,32.07,32.08,24600.0,21.1188,21.1188,21.0925,21.0991,24600.0
2012-03-27 13:20:00,32.08,32.1,32.07,32.1,18300.0,21.0991,21.1122,21.0925,21.1122,18300.0
2012-03-27 13:30:00,32.1,32.12,32.09,32.12,10700.0,21.1122,21.1254,21.1057,21.1254,10700.0
2012-03-27 13:40:00,32.11,32.14,32.11,32.14,24400.0,21.1188,21.1386,21.1188,21.1386,24400.0
2012-03-27 13:50:00,32.14,32.14,32.12,32.12,9900.0,21.1386,21.1386,21.1254,21.1254,9900.0
2012-03-27 14:00:00,32.13,32.13,32.09,32.1,40400.0,21.132,21.132,21.1057,21.1122,40400.0
2012-03-27 14:10:00,32.11,32.12,32.09,32.1,17100.0,21.1188,21.1254,21.1057,21.1122,17100.0
2012-03-27 14:20:00,32.1,32.11,32.1,32.11,11200.0,21.1122,21.1188,21.1122,21.1188,11200.0
2012-03-27 14:30:00,32.11,32.12,32.1,32.1,45600.0,21.1188,21.1254,21.1122,21.1122,45600.0
2012-03-27 14:40:00,32.11,32.11,32.1,32.11,19400.0,21.1188,21.1188,21.1122,21.1188,19400.0
2012-03-27 14:50:00,32.1,32.11,32.07,32.08,26600.0,21.1122,21.1188,21.0925,21.0991,26600.0
2012-03-27 15:00:00,32.09,32.11,32.08,32.11,29700.0,21.1057,21.1188,21.0991,21.1188,29700.0
2012-03-27 15:10:00,32.11,32.11,32.04,32.04,59700.0,21.1188,21.1188,21.0728,21.0728,59700.0
2012-03-27 15:20:00,32.04,32.05,32.02,32.04,44900.0,21.0728,21.0794,21.0596,21.0728,44900.0
2012-03-27 15:30:00,32.03,32.06,32.03,32.05,65900.0,21.0662,21.0859,21.0662,21.0794,65900.0
2012-03-27 15:40:00,32.05,32.09,32.03,32.05,61000.0,21.0794,21.1057,21.0662,21.0794,61000.0
2012-03-27 15:50:00,32.05,32.1,32.05,32.09,174500.0,21.0794,21.1122,21.0794,21.1057,174500.0
2012-03-28 09:30:00,32.13,32.14,31.92,31.97,70700.0,21.132,21.1386,20.9939,21.0267,70700.0
2012-03-28 09:40:00,31.98,31.99,31.87,31.93,47700.0,21.0333,21.0399,20.961,21.0004,47700.0
2012-03-28 09:50:00,31.92,31.99,31.9,31.96,41300.0,20.9939,21.0399,20.9807,21.0202,41300.0
2012-03-28 10:00:00,31.96,31.98,31.92,31.95,38900.0,21.0202,21.0333,20.9939,21.0136,38900.0
2012-03-28 10:10:00,31.95,32.02,31.95,31.95,78300.0,21.0136,21.0596,21.0136,21.0136,78300.0
2012-03-28 10:20:00,31.95,32.0,31.93,31.98,47100.0,21.0136,21.0465,21.0004,21.0333,47100.0
2012-03-28 10:30:00,31.98,31.98,31.91,31.92,36200.0,21.0333,21.0333,20.9873,20.9939,36200.0
2012-03-28 10:40:00,31.91,31.93,31.9,31.92,40600.0,20.9873,21.0004,20.9807,20.9939,40600.0
2012-03-28 10:50:00,31.93,31.93,31.85,31.89,35200.0,21.0004,21.0004,20.9478,20.9741,35200.0
2012-03-28 11:00:00,31.9,31.93,31.88,31.93,22700.0,20.9807,21.0004,20.9675,21.0004,22700.0
2012-03-28 11:10:00,31.93,32.01,31.93,31.99,35800.0,21.0004,21.053,21.0004,21.0399,35800.0
2012-03-28 11:20:00,31.99,32.01,31.99,32.01,26600.0,21.0399,21.053,21.0399,21.053,26600.0
2012-03-28 11:30:00,32.0,32.02,31.96,31.96,36200.0,21.0465,21.0596,21.0202,21.0202,36200.0
2012-03-28 11:40:00,31.96,31.97,31.93,31.95,32900.0,21.0202,21.0267,21.0004,21.0136,32900.0
2012-03-28 11:50:00,31.94,31.95,31.88,31.89,48000.0,21.007,21.0136,20.9675,20.9741,48000.0
2012-03-28 12:00:00,31.9,31.93,31.88,31.92,35400.0,20.9807,21.0004,20.9675,20.9939,35400.0
2012-03-28 12:10:00,31.92,31.97,31.9,31.94,27100.0,20.9939,21.0267,20.9807,21.007,27100.0
2012-03-28 12:20:00,31.94,31.95,31.93,31.95,19900.0,21.007,21.0136,21.0004,21.0136,19900.0
2012-03-28 12:30:00,31.95,31.96,31.91,31.94,50300.0,21.0136,21.0202,20.9873,21.007,50300.0
2012-03-28 12:40:00,31.95,31.98,31.95,31.96,25600.0,21.0136,21.0333,21.0136,21.0202,25600.0
2012-03-28 12:50:00,31.96,31.97,31.94,31.94,28400.0,21.0202,21.0267,21.007,21.007,28400.0
2012-03-28 13:00:00,31.95,31.96,31.94,31.94,27400.0,21.0136,21.0202,21.007,21.007,27400.0
2012-03-28 13:10:00,31.95,31.96,31.92,31.96,26300.0,21.0136,21.0202,20.9939,21.0202,26300.0
2012-03-28 13:20:00,31.96,31.97,31.92,31.97,25500.0,21.0202,21.0267,20.9939,21.0267,25500.0
2012-03-28 13:30:00,31.96,31.96,31.93,31.96,43700.0,21.0202,21.0202,21.0004,21.0202,43700.0
2012-03-28 13:40:00,31.96,31.97,31.91,31.94,52000.0,21.0202,21.0267,20.9873,21.007,52000.0
2012-03-28 13:50:00,31.94,31.96,31.93,31.96,24300.0,21.007,21.0202,21.0004,21.0202,24300.0
2012-03-28 14:00:00,31.96,31.96,31.92,31.95,59100.0,21.0202,21.0202,20.9939,21.0136,59100.0
2012-03-28 14:10:00,31.95,31.96,31.91,31.92,53800.0,21.0136,21.0202,20.9873,20.9939,53800.0
2012-03-28 14:20:00,31.92,31.96,31.91,31.94,41300.0,20.9939,21.0202,20.9873,21.007,41300.0
2012-03-28 14:30:00,31.94,31.96,31.93,31.95,37100.0,21.007,21.0202,21.0004,21.0136,37100.0
2012-03-28 14:40:00,31.95,31.96,31.92,31.95,43600.0,21.0136,21.0202,20.9939,21.0136,43600.0
2012-03-28 14:50:00,31.95,31.98,31.94,31.97,27900.0,21.0136,21.0333,21.007,21.0267,27900.0
2012-03-28 15:00:00,31.97,31.99,31.96,31.97,58200.0,21.0267,21.0399,21.0202,21.0267,58200.0
2012-03-28 15:10:00,31.98,31.98,31.96,31.96,52200.0,21.0333,21.0333,21.0202,21.0202,52200.0
2012-03-28 15:20:00,31.96,31.98,31.94,31.94,95700.0,21.0202,21.0333,21.007,21.007,95700.0
2012-03-28 15:30:00,31.95,31.96,31.89,31.92,90600.0,21.0136,21.0202,20.9741,20.9939,90600.0
2012-03-28 15:40:00,31.93,31.96,31.91,31.93,98500.0,21.0004,21.0202,20.9873,21.0004,98500.0
2012-03-28 15:50:00,31.93,31.98,31.93,31.98,212000.0,21.0004,21.0333,21.0004,21.0333,212000.0
2012-03-29 09:30:00,31.66,31.72,31.3,31.36,310100.0,20.8229,20.8623,20.5861,20.6255,310100.0
2012-03-29 09:40:00,31.36,31.87,31.36,31.87,234100.0,20.6255,20.961,20.6255,20.961,234100.0
2012-03-29 09:50:00,31.86,31.91,31.66,31.68,160700.0,20.9544,20.9873,20.8229,20.836,160700.0
2012-03-29 10:00:00,31.67,31.88,31.63,31.78,147000.0,20.8294,20.9675,20.8031,20.9018,147000.0
2012-03-29 10:10:00,31.77,31.78,31.62,31.71,100000.0,20.8952,20.9018,20.7965,20.8557,100000.0
2012-03-29 10:20:00,31.71,31.74,31.63,31.64,58100.0,20.8557,20.8755,20.8031,20.8097,58100.0
2012-03-29 10:30:00,31.63,31.64,31.51,31.55,88700.0,20.8031,20.8097,20.7242,20.7505,88700.0
2012-03-29 10:40:00,31.54,31.59,31.54,31.59,46100.0,20.7439,20.7768,20.7439,20.7768,46100.0
2012-03-29 10:50:00,31.58,31.71,31.57,31.7,74600.0,20.7702,20.8557,20.7637,20.8492,74600.0
2012-03-29 11:00:00,31.69,31.73,31.65,31.65,43600.0,20.8426,20.8689,20.8163,20.8163,43600.0
2012-03-29 11:10:00,31.65,31.66,31.55,31.55,45400.0,20.8163,20.8229,20.7505,20.7505,45400.0
2012-03-29 11:20:00,31.56,31.62,31.55,31.56,55700.0,20.7571,20.7965,20.7505,20.7571,55700.0
2012-03-29 11:30:00,31.55,31.58,31.53,31.55,43000.0,20.7505,20.7702,20.7374,20.7505,43000.0
2012-03-29 11:40:00,31.55,31.61,31.52,31.52,28400.0,20.7505,20.79,20.7308,20.7308,28400.0
2012-03-29 11:50:00,31.53,31.53,31.42,31.44,80600.0,20.7374,20.7374,20.665,20.6782,80600.0
2012-03-29 12:00:00,31.44,31.56,31.44,31.56,47600.0,20.6782,20.7571,20.6782,20.7571,47600.0
2012-03-29 12:10:00,31.55,31.56,31.51,31.51,21200.0,20.7505,20.7571,20.7242,20.7242,21200.0
2012-03-29 12:20:00,31.51,31.52,31.45,31.5,47100.0,20.7242,20.7308,20.6847,20.7176,47100.0
2012-03-29 12:30:00,31.5,31.53,31.45,31.51,48800.0,20.7176,20.7374,20.6847,20.7242,48800.0
2012-03-29 12:40:00,31.52,31.53,31.4,31.4,118100.0,20.7308,20.7374,20.6519,20.6519,118100.0
2012-03-29 12:50:00,31.4,31.46,31.4,31.44,51900.0,20.6519,20.6913,20.6519,20.6782,51900.0
2012-03-29 13:00:00,31.44,31.44,31.37,31.37,29300.0,20.6782,20.6782,20.6321,20.6321,29300.0
2012-03-29 13:10:00,31.38,31.38,31.31,31.31,36900.0,20.6387,20.6387,20.5927,20.5927,36900.0
2012-03-29 13:20:00,31.32,31.35,31.3,31.31,60100.0,20.5992,20.619,20.5861,20.5927,60100.0
2012-03-29 13:30:00,31.32,31.4,31.31,31.37,40500.0,20.5992,20.6519,20.5927,20.6321,40500.0
2012-03-29 13:40:00,31.37,31.38,31.32,31.34,27600.0,20.6321,20.6387,20.5992,20.6124,27600.0
2012-03-29 13:50:00,31.34,31.42,31.32,31.39,47600.0,20.6124,20.665,20.5992,20.6453,47600.0
2012-03-29 14:00:00,31.4,31.45,31.39,31.41,33500.0,20.6519,20.6847,20.6453,20.6584,33500.0
2012-03-29 14:10:00,31.4,31.49,31.4,31.48,46300.0,20.6519,20.711,20.6519,20.7045,46300.0
2012-03-29 14:20:00,31.48,31.48,31.43,31.46,44600.0,20.7045,20.7045,20.6716,20.6913,44600.0
2012-03-29 14:30:00,31.45,31.48,31.45,31.48,24700.0,20.6847,20.7045,20.6847,20.7045,24700.0
2012-03-29 14:40:00,31.48,31.5,31.47,31.5,52600.0,20.7045,20.7176,20.6979,20.7176,52600.0
2012-03-29 14:50:00,31.5,31.5,31.44,31.44,83900.0,20.7176,20.7176,20.6782,20.6782,83900.0
2012-03-29 15:00:00,31.45,31.45,31.38,31.39,69200.0,20.6847,20.6847,20.6387,20.6453,69200.0
2012-03-29 15:10:00,31.4,31.45,31.39,31.4,124900.0,20.6519,20.6847,20.6453,20.6519,124900.0
2012-03-29 15:20:00,31.4,31.41,31.35,31.35,77700.0,20.6519,20.6584,20.619,20.619,77700.0
2012-03-29 15:30:00,31.35,31.36,31.26,31.26,206600.0,20.619,20.6255,20.5598,20.5598,206600.0
2012-03-29 15:40:00,31.26,31.35,31.26,31.31,135200.0,20.5598,20.619,20.5598,20.5927,135200.0
2012-03-29 15:50:00,31.32,31.4,31.32,31.35,419100.0,20.5992,20.6519,20.5992,20.619,419100.0
2012-03-30 09:30:00,31.52,31.52,31.25,31.33,145900.0,20.7308,20.7308,20.5532,20.6058,145900.0
2012-03-30 09:40:00,31.33,31.34,31.28,31.29,51500.0,20.6058,20.6124,20.5729,20.5795,51500.0
2012-03-30 09:50:00,31.28,31.32,31.26,31.27,84400.0,20.5729,20.5992,20.5598,20.5663,84400.0
2012-03-30 10:00:00,31.26,31.27,31.2,31.25,77900.0,20.5598,20.5663,20.5203,20.5532,77900.0
2012-03-30 10:10:00,31.25,31.25,31.24,31.25,72100.0,20.5532,20.5532,20.5466,20.5532,72100.0
2012-03-30 10:20:00,31.25,31.25,31.19,31.2,45800.0,20.5532,20.5532,20.5137,20.5203,45800.0
2012-03-30 10:30:00,31.2,31.22,31.18,31.19,40000.0,20.5203,20.5335,20.5072,20.5137,40000.0
2012-03-30 10:40:00,31.19,31.21,31.18,31.21,49200.0,20.5137,20.5269,20.5072,20.5269,49200.0
2012-03-30 10:50:00,31.21,31.23,31.2,31.22,24900.0,20.5269,20.54,20.5203,20.5335,24900.0
2012-03-30 11:00:00,31.22,31.28,31.21,31.26,30000.0,20.5335,20.5729,20.5269,20.5598,30000.0
2012-03-30 11:10:00,31.27,31.36,31.26,31.36,55300.0,20.5663,20.6255,20.5598,20.6255,55300.0
2012-03-30 11:20:00,31.36,31.37,31.33,31.34,26600.0,20.6255,20.6321,20.6058,20.6124,26600.0
2012-03-30 11:30:00,31.34,31.34,31.26,31.27,42300.0,20.6124,20.6124,20.5598,20.5663,42300.0
2012-03-30 11:40:00,31.26,31.27,31.26,31.26,23600.0,20.5598,20.5663,20.5598,20.5598,23600.0
2012-03-30 11:50:00,31.26,31.32,31.21,31.21,77700.0,20.5598,20.5992,20.5269,20.5269,77700.0
2012-03-30 12:00:00,31.21,31.21,31.17,31.19,44100.0,20.5269,20.5269,20.5006,20.5137,44100.0
2012-03-30 12:10:00,31.18,31.19,31.16,31.16,47600.0,20.5072,20.5137,20.494,20.494,47600.0
2012-03-30 12:20:00,31.16,31.17,31.13,31.15,103800.0,20.494,20.5006,20.4743,20.4874,103800.0
2012-03-30 12:30:00,31.15,31.2,31.15,31.19,91900.0,20.4874,20.5203,20.4874,20.5137,91900.0
2012-03-30 12:40:00,31.19,31.22,31.17,31.22,43300.0,20.5137,20.5335,20.5006,20.5335,43300.0
2012-03-30 12:50:00,31.21,31.25,31.2,31.22,62000.0,20.5269,20.5532,20.5203,20.5335,62000.0
2012-03-30 13:00:00,31.22,31.23,31.21,31.22,37700.0,20.5335,20.54,20.5269,20.5335,37700.0
2012-03-30 13:10:00,31.21,31.26,31.2,31.25,76700.0,20.5269,20.5598,20.5203,20.5532,76700.0
2012-03-30 13:20:00,31.25,31.27,31.2,31.26,44800.0,20.5532,20.5663,20.5203,20.5598,44800.0
2012-03-30 13:30:00,31.25,31.26,31.2,31.23,90000.0,20.5532,20.5598,20.5203,20.54,90000.0
2012-03-30 13:40:00,31.24,31.24,31.23,31.23,47900.0,20.5466,20.5466,20.54,20.54,47900.0
2012-03-30 13:50:00,31.23,31.24,31.18,31.2,88100.0,20.54,20.5466,20.5072,20.5203,88100.0
2012-03-30 14:00:00,31.2,31.21,31.2,31.2,34800.0,20.5203,20.5269,20.5203,20.5203,34800.0
2012-03-30 14:10:00,31.19,31.21,31.17,31.2,97400.0,20.5137,20.5269,20.5006,20.5203,97400.0
2012-03-30 14:20:00,31.2,31.21,31.13,31.13,99400.0,20.5203,20.5269,20.4743,20.4743,99400.0
2012-03-30 14:30:00,31.13,31.14,31.11,31.11,35000.0,20.4743,20.4808,20.4611,20.4611,35000.0
2012-03-30 14:40:00,31.12,31.19,31.11,31.18,85600.0,20.4677,20.5137,20.4611,20.5072,85600.0
2012-03-30 14:50:00,31.18,31.19,31.12,31.12,63400.0,20.5072,20.5137,20.4677,20.4677,63400.0
2012-03-30 15:00:00,31.12,31.13,31.04,31.05,153300.0,20.4677,20.4743,20.4151,20.4217,153300.0
2012-03-30 15:10:00,31.05,31.08,31.04,31.06,131000.0,20.4217,20.4414,20.4151,20.4282,131000.0
2012-03-30 15:20:00,31.07,31.07,31.01,31.01,174200.0,20.4348,20.4348,20.3953,20.3953,174200.0
2012-03-30 15:30:00,31.01,31.04,31.0,31.0,228500.0,20.3953,20.4151,20.3888,20.3888,228500.0
2012-03-30 15:40:00,31.01,31.06,31.0,31.0,249100.0,20.3953,20.4282,20.3888,20.3888,249100.0
2012-03-30 15:50:00,31.0,31.03,30.99,31.0,376800.0,20.3888,20.4085,20.3822,20.3888,376800.0
2012-04-02 09:30:00,30.87,30.95,30.78,30.83,220600.0,20.3033,20.3559,20.2441,20.277,220600.0
2012-04-02 09:40:00,30.82,30.89,30.81,30.86,54300.0,20.2704,20.3164,20.2638,20.2967,54300.0
2012-04-02 09:50:00,30.86,30.89,30.86,30.88,59400.0,20.2967,20.3164,20.2967,20.3098,59400.0
2012-04-02 10:00:00,30.88,31.07,30.88,31.05,99300.0,20.3098,20.4348,20.3098,20.4217,99300.0
2012-04-02 10:10:00,31.06,31.09,31.03,31.08,95700.0,20.4282,20.448,20.4085,20.4414,95700.0
2012-04-02 10:20:00,31.08,31.13,31.08,31.12,32200.0,20.4414,20.4743,20.4414,20.4677,32200.0
2012-04-02 10:30:00,31.12,31.13,31.09,31.1,47500.0,20.4677,20.4743,20.448,20.4545,47500.0
2012-04-02 10:40:00,31.11,31.11,31.07,31.08,43100.0,20.4611,20.4611,20.4348,20.4414,43100.0
2012-04-02 10:50:00,31.09,31.17,31.09,31.17,54900.0,20.448,20.5006,20.448,20.5006,54900.0
2012-04-02 11:00:00,31.17,31.19,31.12,31.18,69800.0,20.5006,20.5137,20.4677,20.5072,69800.0
2012-04-02 11:10:00,31.18,31.23,31.18,31.19,74100.0,20.5072,20.54,20.5072,20.5137,74100.0
2012-04-02 11:20:00,31.2,31.25,31.2,31.25,65400.0,20.5203,20.5532,20.5203,20.5532,65400.0
2012-04-02 11:30:00,31.24,31.25,31.23,31.25,40000.0,20.5466,20.5532,20.54,20.5532,40000.0
2012-04-02 11:40:00,31.24,31.33,31.24,31.31,61000.0,20.5466,20.6058,20.5466,20.5927,61000.0
2012-04-02 11:50:00,31.31,31.36,31.31,31.34,41600.0,20.5927,20.6255,20.5927,20.6124,41600.0
2012-04-02 12:00:00,31.34,31.36,31.34,31.35,45900.0,20.6124,20.6255,20.6124,20.619,45900.0
2012-04-02 12:10:00,31.35,31.36,31.32,31.33,57100.0,20.619,20.6255,20.5992,20.6058,57100.0
2012-04-02 12:20:00,31.33,31.35,31.32,31.35,25100.0,20.6058,20.619,20.5992,20.619,25100.0
2012-04-02 12:30:00,31.35,31.35,31.34,31.35,27200.0,20.619,20.619,20.6124,20.619,27200.0
2012-04-02 12:40:00,31.35,31.35,31.32,31.32,41200.0,20.619,20.619,20.5992,20.5992,41200.0
2012-04-02 12:50:00,31.33,31.36,31.31,31.32,61300.0,20.6058,20.6255,20.5927,20.5992,61300.0
2012-04-02 13:00:00,31.32,31.39,31.31,31.39,67000.0,20.5992,20.6453,20.5927,20.6453,67000.0
2012-04-02 13:10:00,31.38,31.45,31.38,31.44,112500.0,20.6387,20.6847,20.6387,20.6782,112500.0
2012-04-02 13:20:00,31.45,31.52,31.44,31.51,112200.0,20.6847,20.7308,20.6782,20.7242,112200.0
2012-04-02 13:30:00,31.52,31.62,31.52,31.62,141300.0,20.7308,20.7965,20.7308,20.7965,141300.0
2012-04-02 13:40:00,31.62,31.65,31.61,31.63,164900.0,20.7965,20.8163,20.79,20.8031,164900.0
2012-04-02 13:50:00,31.63,31.72,31.63,31.72,193000.0,20.8031,20.8623,20.8031,20.8623,193000.0
2012-04-02 14:00:00,31.71,31.73,31.66,31.67,109400.0,20.8557,20.8689,20.8229,20.8294,109400.0
2012-04-02 14:10:00,31.68,31.71,31.65,31.71,85100.0,20.836,20.8557,20.8163,20.8557,85100.0
2012-04-02 14:20:00,31.7,31.75,31.7,31.73,116100.0,20.8492,20.882,20.8492,20.8689,116100.0
2012-04-02 14:30:00,31.72,31.73,31.7,31.73,106700.0,20.8623,20.8689,20.8492,20.8689,106700.0
2012-04-02 14:40:00,31.73,31.84,31.72,31.83,181400.0,20.8689,20.9412,20.8623,20.9347,181400.0
2012-04-02 14:50:00,31.83,31.84,31.76,31.77,125200.0,20.9347,20.9412,20.8886,20.8952,125200.0
2012-04-02 15:00:00,31.77,31.82,31.75,31.8,212800.0,20.8952,20.9281,20.882,20.9149,212800.0
2012-04-02 15:10:00,31.8,31.84,31.8,31.83,176300.0,20.9149,20.9412,20.9149,20.9347,176300.0
2012-04-02 15:20:00,31.84,31.84,31.79,31.8,132900.0,20.9412,20.9412,20.9084,20.9149,132900.0
2012-04-02 15:30:00,31.8,31.81,31.75,31.77,134700.0,20.9149,20.9215,20.882,20.8952,134700.0
2012-04-02 15:40:00,31.76,31.77,31.73,31.74,146200.0,20.8886,20.8952,20.8689,20.8755,146200.0
2012-04-02 15:50:00,31.74,31.8,31.74,31.75,486700.0,20.8755,20.9149,20.8755,20.882,486700.0
2012-04-03 09:30:00,31.86,31.92,31.69,31.74,223900.0,20.9544,20.9939,20.8426,20.8755,223900.0
2012-04-03 09:40:00,31.75,31.75,31.67,31.73,95300.0,20.882,20.882,20.8294,20.8689,95300.0
2012-04-03 09:50:00,31.73,31.84,31.73,31.82,90500.0,20.8689,20.9412,20.8689,20.9281,90500.0
2012-04-03 10:00:00,31.8,31.98,31.78,31.96,119800.0,20.9149,21.0333,20.9018,21.0202,119800.0
2012-04-03 10:10:00,31.95,31.96,31.85,31.87,100900.0,21.0136,21.0202,20.9478,20.961,100900.0
2012-04-03 10:20:00,31.88,31.99,31.87,31.98,90400.0,20.9675,21.0399,20.961,21.0333,90400.0
2012-04-03 10:30:00,31.98,32.03,31.97,31.98,148500.0,21.0333,21.0662,21.0267,21.0333,148500.0
2012-04-03 10:40:00,31.99,32.07,31.98,32.04,93800.0,21.0399,21.0925,21.0333,21.0728,93800.0
2012-04-03 10:50:00,32.03,32.06,32.02,32.05,54100.0,21.0662,21.0859,21.0596,21.0794,54100.0
2012-04-03 11:00:00,32.04,32.05,31.97,31.99,77400.0,21.0728,21.0794,21.0267,21.0399,77400.0
2012-04-03 11:10:00,31.99,32.01,31.96,32.01,72800.0,21.0399,21.053,21.0202,21.053,72800.0
2012-04-03 11:20:00,32.0,32.08,32.0,32.06,77700.0,21.0465,21.0991,21.0465,21.0859,77700.0
2012-04-03 11:30:00,32.06,32.06,32.0,32.03,101800.0,21.0859,21.0859,21.0465,21.0662,101800.0
2012-04-03 11:40:00,32.02,32.06,32.0,32.06,80900.0,21.0596,21.0859,21.0465,21.0859,80900.0
2012-04-03 11:50:00,32.05,32.06,32.03,32.04,51100.0,21.0794,21.0859,21.0662,21.0728,51100.0
2012-04-03 12:00:00,32.03,32.03,31.94,31.95,53000.0,21.0662,21.0662,21.007,21.0136,53000.0
2012-04-03 12:10:00,31.94,31.98,31.91,31.97,74200.0,21.007,21.0333,20.9873,21.0267,74200.0
2012-04-03 12:20:00,31.97,31.98,31.95,31.95,44100.0,21.0267,21.0333,21.0136,21.0136,44100.0
2012-04-03 12:30:00,31.96,31.96,31.9,31.91,20000.0,21.0202,21.0202,20.9807,20.9873,20000.0
2012-04-03 12:40:00,31.9,31.91,31.89,31.91,42900.0,20.9807,20.9873,20.9741,20.9873,42900.0
2012-04-03 12:50:00,31.91,31.94,31.9,31.94,34700.0,20.9873,21.007,20.9807,21.007,34700.0
2012-04-03 13:00:00,31.93,31.96,31.93,31.96,56900.0,21.0004,21.0202,21.0004,21.0202,56900.0
2012-04-03 13:10:00,31.96,31.96,31.93,31.94,37500.0,21.0202,21.0202,21.0004,21.007,37500.0
2012-04-03 13:20:00,31.94,31.94,31.86,31.89,59600.0,21.007,21.007,20.9544,20.9741,59600.0
2012-04-03 13:30:00,31.89,31.89,31.88,31.88,23000.0,20.9741,20.9741,20.9675,20.9675,23000.0
2012-04-03 13:40:00,31.89,31.91,31.87,31.91,44400.0,20.9741,20.9873,20.961,20.9873,44400.0
2012-04-03 13:50:00,31.9,31.95,31.89,31.92,63200.0,20.9807,21.0136,20.9741,20.9939,63200.0
2012-04-03 14:00:00,31.92,31.92,31.77,31.8,112900.0,20.9939,20.9939,20.8952,20.9149,112900.0
2012-04-03 14:10:00,31.8,31.82,31.75,31.78,75100.0,20.9149,20.9281,20.882,20.9018,75100.0
2012-04-03 14:20:00,31.79,31.82,31.76,31.77,75600.0,20.9084,20.9281,20.8886,20.8952,75600.0
2012-04-03 14:30:00,31.78,31.79,31.69,31.69,65500.0,20.9018,20.9084,20.8426,20.8426,65500.0
2012-04-03 14:40:00,31.68,31.77,31.68,31.76,80500.0,20.836,20.8952,20.836,20.8886,80500.0
2012-04-03 14:50:00,31.77,31.82,31.77,31.8,80500.0,20.8952,20.9281,20.8952,20.9149,80500.0
2012-04-03 15:00:00,31.8,31.89,31.8,31.87,91600.0,20.9149,20.9741,20.9149,20.961,91600.0
2012-04-03 15:10:00,31.88,31.92,31.88,31.9,73900.0,20.9675,20.9939,20.9675,20.9807,73900.0
2012-04-03 15:20:00,31.9,31.9,31.79,31.8,109200.0,20.9807,20.9807,20.9084,20.9149,109200.0
2012-04-03 15:30:00,31.8,31.85,31.79,31.82,96600.0,20.9149,20.9478,20.9084,20.9281,96600.0
2012-04-03 15:40:00,31.82,31.88,31.81,31.87,124300.0,20.9281,20.9675,20.9215,20.961,124300.0
2012-04-03 15:50:00,31.88,32.02,31.88,32.02,841900.0,20.9675,21.0596,20.9675,21.0596,841900.0
2012-04-04 09:30:00,31.74,31.75,31.48,31.54,224200.0,20.8755,20.882,20.7045,20.7439,224200.0
2012-04-04 09:40:00,31.55,31.56,31.49,31.56,59300.0,20.7505,20.7571,20.711,20.7571,59300.0
2012-04-04 09:50:00,31.55,31.66,31.55,31.63,57500.0,20.7505,20.8229,20.7505,20.8031,57500.0
2012-04-04 10:00:00,31.62,31.62,31.51,31.52,83900.0,20.7965,20.7965,20.7242,20.7308,83900.0
2012-04-04 10:10:00,31.52,31.52,31.46,31.46,86500.0,20.7308,20.7308,20.6913,20.6913,86500.0
2012-04-04 10:20:00,31.46,31.49,31.42,31.46,70700.0,20.6913,20.711,20.665,20.6913,70700.0
2012-04-04 10:30:00,31.47,31.5,31.42,31.5,51500.0,20.6979,20.7176,20.665,20.7176,51500.0
2012-04-04 10:40:00,31.49,31.5,31.43,31.45,50500.0,20.711,20.7176,20.6716,20.6847,50500.0
2012-04-04 10:50:00,31.45,31.45,31.38,31.4,54200.0,20.6847,20.6847,20.6387,20.6519,54200.0
2012-04-04 11:00:00,31.39,31.47,31.38,31.45,74200.0,20.6453,20.6979,20.6387,20.6847,74200.0
2012-04-04 11:10:00,31.46,31.48,31.44,31.48,33800.0,20.6913,20.7045,20.6782,20.7045,33800.0
2012-04-04 11:20:00,31.48,31.48,31.42,31.43,67500.0,20.7045,20.7045,20.665,20.6716,67500.0
2012-04-04 11:30:00,31.44,31.44,31.4,31.41,76500.0,20.6782,20.6782,20.6519,20.6584,76500.0
2012-04-04 11:40:00,31.4,31.41,31.38,31.39,30200.0,20.6519,20.6584,20.6387,20.6453,30200.0
2012-04-04 11:50:00,31.39,31.4,31.37,31.38,69000.0,20.6453,20.6519,20.6321,20.6387,69000.0
2012-04-04 12:00:00,31.38,31.39,31.35,31.36,47800.0,20.6387,20.6453,20.619,20.6255,47800.0
2012-04-04 12:10:00,31.35,31.39,31.35,31.35,68100.0,20.619,20.6453,20.619,20.619,68100.0
2012-04-04 12:20:00,31.35,31.36,31.34,31.34,36300.0,20.619,20.6255,20.6124,20.6124,36300.0
2012-04-04 12:30:00,31.35,31.35,31.32,31.34,39100.0,20.619,20.619,20.5992,20.6124,39100.0
2012-04-04 12:40:00,31.34,31.35,31.31,31.34,62500.0,20.6124,20.619,20.5927,20.6124,62500.0
2012-04-04 12:50:00,31.34,31.39,31.34,31.39,30200.0,20.6124,20.6453,20.6124,20.6453,30200.0
2012-04-04 13:00:00,31.39,31.39,31.35,31.37,38800.0,20.6453,20.6453,20.619,20.6321,38800.0
2012-04-04 13:10:00,31.36,31.4,31.35,31.38,42000.0,20.6255,20.6519,20.619,20.6387,42000.0
2012-04-04 13:20:00,31.38,31.4,31.35,31.37,27500.0,20.6387,20.6519,20.619,20.6321,27500.0
2012-04-04 13:30:00,31.36,31.42,31.35,31.41,24600.0,20.6255,20.665,20.619,20.6584,24600.0
2012-04-04 13:40:00,31.42,31.53,31.41,31.52,86500.0,20.665,20.7374,20.6584,20.7308,86500.0
2012-04-04 13:50:00,31.51,31.52,31.48,31.5,34400.0,20.7242,20.7308,20.7045,20.7176,34400.0
2012-04-04 14:00:00,31.5,31.5,31.43,31.43,38700.0,20.7176,20.7176,20.6716,20.6716,38700.0
2012-04-04 14:10:00,31.43,31.47,31.43,31.44,46800.0,20.6716,20.6979,20.6716,20.6782,46800.0
2012-04-04 14:20:00,31.44,31.45,31.41,31.44,25600.0,20.6782,20.6847,20.6584,20.6782,25600.0
2012-04-04 14:30:00,31.44,31.52,31.43,31.52,59400.0,20.6782,20.7308,20.6716,20.7308,59400.0
2012-04-04 14:40:00,31.52,31.55,31.52,31.53,33500.0,20.7308,20.7505,20.7308,20.7374,33500.0
2012-04-04 14:50:00,31.53,31.53,31.49,31.5,35100.0,20.7374,20.7374,20.711,20.7176,35100.0
2012-04-04 15:00:00,31.5,31.5,31.46,31.5,56200.0,20.7176,20.7176,20.6913,20.7176,56200.0
2012-04-04 15:10:00,31.5,31.54,31.48,31.48,51900.0,20.7176,20.7439,20.7045,20.7045,51900.0
2012-04-04 15:20:00,31.48,31.5,31.46,31.49,82200.0,20.7045,20.7176,20.6913,20.711,82200.0
2012-04-04 15:30:00,31.49,31.53,31.47,31.47,52400.0,20.711,20.7374,20.6979,20.6979,52400.0
2012-04-04 15:40:00,31.48,31.51,31.46,31.5,93100.0,20.7045,20.7242,20.6913,20.7176,93100.0
2012-04-04 15:50:00,31.5,31.54,31.49,31.51,236900.0,20.7176,20.7439,20.711,20.7242,236900.0
2012-04-05 09:30:00,31.4,31.5,31.4,31.48,18900.0,20.6519,20.7176,20.6519,20.7045,18900.0
2012-04-05 09:40:00,31.47,31.52,31.42,31.5,28200.0,20.6979,20.7308,20.665,20.7176,28200.0
2012-04-05 09:50:00,31.51,31.52,31.43,31.43,21500.0,20.7242,20.7308,20.6716,20.6716,21500.0
2012-04-05 10:00:00,31.43,31.49,31.41,31.46,32800.0,20.6716,20.711,20.6584,20.6913,32800.0
2012-04-05 10:10:00,31.46,31.46,31.39,31.39,28100.0,20.6913,20.6913,20.6453,20.6453,28100.0
2012-04-05 10:20:00,31.39,31.44,31.39,31.4,44800.0,20.6453,20.6782,20.6453,20.6519,44800.0
2012-04-05 10:30:00,31.41,31.41,31.35,31.39,25000.0,20.6584,20.6584,20.619,20.6453,25000.0
2012-04-05 10:40:00,31.4,31.42,31.38,31.42,33200.0,20.6519,20.665,20.6387,20.665,33200.0
2012-04-05 10:50:00,31.41,31.42,31.39,31.4,51900.0,20.6584,20.665,20.6453,20.6519,51900.0
2012-04-05 11:00:00,31.4,31.42,31.39,31.41,42500.0,20.6519,20.665,20.6453,20.6584,42500.0
2012-04-05 11:10:00,31.41,31.42,31.39,31.39,33900.0,20.6584,20.665,20.6453,20.6453,33900.0
2012-04-05 11:20:00,31.4,31.41,31.38,31.4,100100.0,20.6519,20.6584,20.6387,20.6519,100100.0
2012-04-05 11:30:00,31.4,31.42,31.39,31.4,41600.0,20.6519,20.665,20.6453,20.6519,41600.0
2012-04-05 11:40:00,31.4,31.42,31.39,31.41,48500.0,20.6519,20.665,20.6453,20.6584,48500.0
2012-04-05 11:50:00,31.42,31.42,31.41,31.41,44000.0,20.665,20.665,20.6584,20.6584,44000.0
2012-04-05 12:00:00,31.42,31.42,31.39,31.4,38300.0,20.665,20.665,20.6453,20.6519,38300.0
2012-04-05 12:10:00,31.39,31.42,31.38,31.41,67300.0,20.6453,20.665,20.6387,20.6584,67300.0
2012-04-05 12:20:00,31.41,31.43,31.4,31.4,63200.0,20.6584,20.6716,20.6519,20.6519,63200.0
2012-04-05 12:30:00,31.4,31.41,31.4,31.41,21700.0,20.6519,20.6584,20.6519,20.6584,21700.0
2012-04-05 12:40:00,31.41,31.42,31.39,31.4,52700.0,20.6584,20.665,20.6453,20.6519,52700.0
2012-04-05 12:50:00,31.39,31.42,31.39,31.42,37400.0,20.6453,20.665,20.6453,20.665,37400.0
2012-04-05 13:00:00,31.42,31.45,31.42,31.44,33100.0,20.665,20.6847,20.665,20.6782,33100.0
2012-04-05 13:10:00,31.44,31.48,31.43,31.45,35400.0,20.6782,20.7045,20.6716,20.6847,35400.0
2012-04-05 13:20:00,31.44,31.48,31.44,31.47,17600.0,20.6782,20.7045,20.6782,20.6979,17600.0
2012-04-05 13:30:00,31.47,31.5,31.45,31.5,28700.0,20.6979,20.7176,20.6847,20.7176,28700.0
2012-04-05 13:40:00,31.5,31.5,31.44,31.44,45100.0,20.7176,20.7176,20.6782,20.6782,45100.0
2012-04-05 13:50:00,31.45,31.48,31.44,31.47,25900.0,20.6847,20.7045,20.6782,20.6979,25900.0
2012-04-05 14:00:00,31.48,31.49,31.46,31.48,25900.0,20.7045,20.711,20.6913,20.7045,25900.0
2012-04-05 14:10:00,31.48,31.5,31.45,31.5,26200.0,20.7045,20.7176,20.6847,20.7176,26200.0
2012-04-05 14:20:00,31.49,31.53,31.49,31.53,33900.0,20.711,20.7374,20.711,20.7374,33900.0
2012-04-05 14:30:00,31.52,31.53,31.48,31.49,39900.0,20.7308,20.7374,20.7045,20.711,39900.0
2012-04-05 14:40:00,31.48,31.5,31.47,31.47,26000.0,20.7045,20.7176,20.6979,20.6979,26000.0
2012-04-05 14:50:00,31.47,31.5,31.46,31.5,36800.0,20.6979,20.7176,20.6913,20.7176,36800.0
2012-04-05 15:00:00,31.49,31.51,31.49,31.5,50600.0,20.711,20.7242,20.711,20.7176,50600.0
2012-04-05 15:10:00,31.49,31.5,31.45,31.45,43300.0,20.711,20.7176,20.6847,20.6847,43300.0
2012-04-05 15:20:00,31.44,31.51,31.44,31.5,74600.0,20.6782,20.7242,20.6782,20.7176,74600.0
2012-04-05 15:30:00,31.5,31.51,31.5,31.5,35300.0,20.7176,20.7242,20.7176,20.7176,35300.0
2012-04-05 15:40:00,31.5,31.54,31.49,31.52,106500.0,20.7176,20.7439,20.711,20.7308,106500.0
2012-04-05 15:50:00,31.53,31.57,31.53,31.55,188100.0,20.7374,20.7637,20.7374,20.7505,188100.0
2012-04-09 09:30:00,31.25,31.25,31.13,31.19,51300.0,20.5532,20.5532,20.4743,20.5137,51300.0
2012-04-09 09:40:00,31.18,31.22,31.15,31.15,32800.0,20.5072,20.5335,20.4874,20.4874,32800.0
2012-04-09 09:50:00,31.15,31.15,31.1,31.12,22400.0,20.4874,20.4874,20.4545,20.4677,22400.0
2012-04-09 10:00:00,31.12,31.16,31.09,31.1,27600.0,20.4677,20.494,20.448,20.4545,27600.0
2012-04-09 10:10:00,31.1,31.16,31.09,31.12,34800.0,20.4545,20.494,20.448,20.4677,34800.0
2012-04-09 10:20:00,31.13,31.22,31.11,31.22,52300.0,20.4743,20.5335,20.4611,20.5335,52300.0
2012-04-09 10:30:00,31.22,31.22,31.15,31.15,42100.0,20.5335,20.5335,20.4874,20.4874,42100.0
2012-04-09 10:40:00,31.16,31.17,31.13,31.13,36500.0,20.494,20.5006,20.4743,20.4743,36500.0
2012-04-09 10:50:00,31.13,31.14,31.1,31.11,25300.0,20.4743,20.4808,20.4545,20.4611,25300.0
2012-04-09 11:00:00,31.11,31.13,31.09,31.11,43800.0,20.4611,20.4743,20.448,20.4611,43800.0
2012-04-09 11:10:00,31.11,31.12,31.04,31.06,38300.0,20.4611,20.4677,20.4151,20.4282,38300.0
2012-04-09 11:20:00,31.07,31.08,31.04,31.04,33800.0,20.4348,20.4414,20.4151,20.4151,33800.0
2012-04-09 11:30:00,31.05,31.08,31.01,31.02,38500.0,20.4217,20.4414,20.3953,20.4019,38500.0
2012-04-09 11:40:00,31.02,31.02,30.99,31.0,70700.0,20.4019,20.4019,20.3822,20.3888,70700.0
2012-04-09 11:50:00,31.0,31.01,30.98,30.99,34200.0,20.3888,20.3953,20.3756,20.3822,34200.0
2012-04-09 12:00:00,30.99,31.0,30.98,31.0,28700.0,20.3822,20.3888,20.3756,20.3888,28700.0
2012-04-09 12:10:00,31.0,31.04,30.99,31.02,43900.0,20.3888,20.4151,20.3822,20.4019,43900.0
2012-04-09 12:20:00,31.03,31.03,31.01,31.02,20400.0,20.4085,20.4085,20.3953,20.4019,20400.0
2012-04-09 12:30:00,31.02,31.06,31.0,31.06,92000.0,20.4019,20.4282,20.3888,20.4282,92000.0
2012-04-09 12:40:00,31.05,31.08,31.04,31.07,38700.0,20.4217,20.4414,20.4151,20.4348,38700.0
2012-04-09 12:50:00,31.07,31.07,31.05,31.06,17200.0,20.4348,20.4348,20.4217,20.4282,17200.0
2012-04-09 13:00:00,31.06,31.08,31.05,31.06,33700.0,20.4282,20.4414,20.4217,20.4282,33700.0
2012-04-09 13:10:00,31.07,31.08,31.04,31.04,14800.0,20.4348,20.4414,20.4151,20.4151,14800.0
2012-04-09 13:20:00,31.04,31.05,31.01,31.03,14600.0,20.4151,20.4217,20.3953,20.4085,14600.0
2012-04-09 13:30:00,31.04,31.06,31.03,31.05,20700.0,20.4151,20.4282,20.4085,20.4217,20700.0
2012-04-09 13:40:00,31.06,31.08,31.05,31.06,21000.0,20.4282,20.4414,20.4217,20.4282,21000.0
2012-04-09 13:50:00,31.06,31.09,31.04,31.08,31400.0,20.4282,20.448,20.4151,20.4414,31400.0
2012-04-09 14:00:00,31.08,31.08,31.04,31.08,26700.0,20.4414,20.4414,20.4151,20.4414,26700.0
2012-04-09 14:10:00,31.08,31.12,31.07,31.11,44000.0,20.4414,20.4677,20.4348,20.4611,44000.0
2012-04-09 14:20:00,31.1,31.12,31.1,31.12,21500.0,20.4545,20.4677,20.4545,20.4677,21500.0
2012-04-09 14:30:00,31.11,31.12,31.08,31.12,34600.0,20.4611,20.4677,20.4414,20.4677,34600.0
2012-04-09 14:40:00,31.12,31.13,31.09,31.1,14000.0,20.4677,20.4743,20.448,20.4545,14000.0
2012-04-09 14:50:00,31.1,31.13,31.07,31.07,25100.0,20.4545,20.4743,20.4348,20.4348,25100.0
2012-04-09 15:00:00,31.08,31.12,31.08,31.1,54400.0,20.4414,20.4677,20.4414,20.4545,54400.0
2012-04-09 15:10:00,31.1,31.13,31.1,31.12,35000.0,20.4545,20.4743,20.4545,20.4677,35000.0
2012-04-09 15:20:00,31.12,31.13,31.1,31.1,32900.0,20.4677,20.4743,20.4545,20.4545,32900.0
2012-04-09 15:30:00,31.1,31.12,31.08,31.1,46900.0,20.4545,20.4677,20.4414,20.4545,46900.0
2012-04-09 15:40:00,31.11,31.13,31.07,31.08,70600.0,20.4611,20.4743,20.4348,20.4414,70600.0
2012-04-09 15:50:00,31.08,31.1,31.05,31.06,140600.0,20.4414,20.4545,20.4217,20.4282,140600.0
2012-04-10 09:30:00,31.02,31.1,30.94,30.94,87800.0,20.4019,20.4545,20.3493,20.3493,87800.0
2012-04-10 09:40:00,30.94,31.0,30.9,30.9,47000.0,20.3493,20.3888,20.323,20.323,47000.0
2012-04-10 09:50:00,30.9,30.97,30.9,30.96,36100.0,20.323,20.369,20.323,20.3625,36100.0
2012-04-10 10:00:00,30.96,30.96,30.83,30.85,53100.0,20.3625,20.3625,20.277,20.2901,53100.0
2012-04-10 10:10:00,30.85,30.86,30.8,30.81,65300.0,20.2901,20.2967,20.2572,20.2638,65300.0
2012-04-10 10:20:00,30.82,30.87,30.77,30.86,29600.0,20.2704,20.3033,20.2375,20.2967,29600.0
2012-04-10 10:30:00,30.86,30.89,30.84,30.89,20500.0,20.2967,20.3164,20.2835,20.3164,20500.0
2012-04-10 10:40:00,30.89,30.93,30.88,30.9,24600.0,20.3164,20.3427,20.3098,20.323,24600.0
2012-04-10 10:50:00,30.91,30.91,30.81,30.84,31000.0,20.3296,20.3296,20.2638,20.2835,31000.0
2012-04-10 11:00:00,30.84,30.91,30.84,30.89,25000.0,20.2835,20.3296,20.2835,20.3164,25000.0
2012-04-10 11:10:00,30.88,30.9,30.83,30.84,40300.0,20.3098,20.323,20.277,20.2835,40300.0
2012-04-10 11:20:00,30.84,30.9,30.84,30.87,41700.0,20.2835,20.323,20.2835,20.3033,41700.0
2012-04-10 11:30:00,30.87,30.88,30.84,30.85,35400.0,20.3033,20.3098,20.2835,20.2901,35400.0
2012-04-10 11:40:00,30.85,30.86,30.83,30.85,45600.0,20.2901,20.2967,20.277,20.2901,45600.0
2012-04-10 11:50:00,30.84,30.85,30.72,30.79,115000.0,20.2835,20.2901,20.2046,20.2507,115000.0
2012-04-10 12:00:00,30.79,30.8,30.71,30.74,53100.0,20.2507,20.2572,20.198,20.2178,53100.0
2012-04-10 12:10:00,30.74,30.74,30.68,30.73,81900.0,20.2178,20.2178,20.1783,20.2112,81900.0
2012-04-10 12:20:00,30.73,30.73,30.68,30.71,49700.0,20.2112,20.2112,20.1783,20.198,49700.0
2012-04-10 12:30:00,30.71,30.71,30.64,30.65,36900.0,20.198,20.198,20.152,20.1586,36900.0
2012-04-10 12:40:00,30.64,30.68,30.62,30.62,36900.0,20.152,20.1783,20.1388,20.1388,36900.0
2012-04-10 12:50:00,30.63,30.64,30.6,30.62,73600.0,20.1454,20.152,20.1257,20.1388,73600.0
2012-04-10 13:00:00,30.62,30.64,30.61,30.63,44000.0,20.1388,20.152,20.1323,20.1454,44000.0
2012-04-10 13:10:00,30.63,30.64,30.55,30.57,61600.0,20.1454,20.152,20.0928,20.106,61600.0
2012-04-10 13:20:00,30.57,30.64,30.56,30.63,25100.0,20.106,20.152,20.0994,20.1454,25100.0
2012-04-10 13:30:00,30.63,30.64,30.59,30.61,21400.0,20.1454,20.152,20.1191,20.1323,21400.0
2012-04-10 13:40:00,30.61,30.68,30.6,30.68,42200.0,20.1323,20.1783,20.1257,20.1783,42200.0
2012-04-10 13:50:00,30.68,30.68,30.62,30.62,25900.0,20.1783,20.1783,20.1388,20.1388,25900.0
2012-04-10 14:00:00,30.62,30.66,30.6,30.66,35100.0,20.1388,20.1652,20.1257,20.1652,35100.0
2012-04-10 14:10:00,30.67,30.69,30.63,30.64,38000.0,20.1717,20.1849,20.1454,20.152,38000.0
2012-04-10 14:20:00,30.64,30.65,30.61,30.64,98800.0,20.152,20.1586,20.1323,20.152,98800.0
2012-04-10 14:30:00,30.65,30.66,30.52,30.53,73300.0,20.1586,20.1652,20.0731,20.0796,73300.0
2012-04-10 14:40:00,30.53,30.64,30.53,30.64,196800.0,20.0796,20.152,20.0796,20.152,196800.0
2012-04-10 14:50:00,30.64,30.7,30.63,30.64,118700.0,20.152,20.1915,20.1454,20.152,118700.0
2012-04-10 15:00:00,30.64,30.65,30.54,30.59,234400.0,20.152,20.1586,20.0862,20.1191,234400.0
2012-04-10 15:10:00,30.59,30.65,30.58,30.63,61900.0,20.1191,20.1586,20.1125,20.1454,61900.0
2012-04-10 15:20:00,30.64,30.64,30.62,30.63,47400.0,20.152,20.152,20.1388,20.1454,47400.0
2012-04-10 15:30:00,30.63,30.68,30.61,30.67,85600.0,20.1454,20.1783,20.1323,20.1717,85600.0
2012-04-10 15:40:00,30.67,30.67,30.62,30.66,91700.0,20.1717,20.1717,20.1388,20.1652,91700.0
2012-04-10 15:50:00,30.66,30.69,30.62,30.63,233100.0,20.1652,20.1849,20.1388,20.1454,233100.0
2012-04-11 09:30:00,30.96,30.96,30.76,30.77,96300.0,20.3625,20.3625,20.2309,20.2375,96300.0
2012-04-11 09:40:00,30.78,30.85,30.76,30.81,39200.0,20.2441,20.2901,20.2309,20.2638,39200.0
2012-04-11 09:50:00,30.8,30.87,30.78,30.86,24600.0,20.2572,20.3033,20.2441,20.2967,24600.0
2012-04-11 10:00:00,30.86,30.92,30.84,30.86,58500.0,20.2967,20.3362,20.2835,20.2967,58500.0
2012-04-11 10:10:00,30.86,30.91,30.86,30.9,37800.0,20.2967,20.3296,20.2967,20.323,37800.0
2012-04-11 10:20:00,30.9,30.9,30.83,30.83,36200.0,20.323,20.323,20.277,20.277,36200.0
2012-04-11 10:30:00,30.83,30.91,30.83,30.89,43700.0,20.277,20.3296,20.277,20.3164,43700.0
2012-04-11 10:40:00,30.89,30.9,30.84,30.86,26100.0,20.3164,20.323,20.2835,20.2967,26100.0
2012-04-11 10:50:00,30.87,30.88,30.83,30.84,27000.0,20.3033,20.3098,20.277,20.2835,27000.0
2012-04-11 11:00:00,30.84,30.89,30.84,30.88,16800.0,20.2835,20.3164,20.2835,20.3098,16800.0
2012-04-11 11:10:00,30.88,30.88,30.83,30.86,48700.0,20.3098,20.3098,20.277,20.2967,48700.0
2012-04-11 11:20:00,30.85,30.89,30.81,30.81,28000.0,20.2901,20.3164,20.2638,20.2638,28000.0
2012-04-11 11:30:00,30.82,30.89,30.81,30.84,28100.0,20.2704,20.3164,20.2638,20.2835,28100.0
2012-04-11 11:40:00,30.84,30.87,30.83,30.86,35400.0,20.2835,20.3033,20.277,20.2967,35400.0
2012-04-11 11:50:00,30.85,30.91,30.85,30.87,63200.0,20.2901,20.3296,20.2901,20.3033,63200.0
2012-04-11 12:00:00,30.86,30.9,30.86,30.89,87300.0,20.2967,20.323,20.2967,20.3164,87300.0
2012-04-11 12:10:00,30.89,30.91,30.87,30.91,40700.0,20.3164,20.3296,20.3033,20.3296,40700.0
2012-04-11 12:20:00,30.9,30.91,30.87,30.87,15100.0,20.323,20.3296,20.3033,20.3033,15100.0
2012-04-11 12:30:00,30.88,30.88,30.87,30.87,21200.0,20.3098,20.3098,20.3033,20.3033,21200.0
2012-04-11 12:40:00,30.86,30.92,30.86,30.89,29700.0,20.2967,20.3362,20.2967,20.3164,29700.0
2012-04-11 12:50:00,30.89,30.94,30.88,30.94,18600.0,20.3164,20.3493,20.3098,20.3493,18600.0
2012-04-11 13:00:00,30.94,30.96,30.91,30.94,27200.0,20.3493,20.3625,20.3296,20.3493,27200.0
2012-04-11 13:10:00,30.94,30.94,30.89,30.89,26400.0,20.3493,20.3493,20.3164,20.3164,26400.0
2012-04-11 13:20:00,30.89,30.9,30.86,30.87,16600.0,20.3164,20.323,20.2967,20.3033,16600.0
2012-04-11 13:30:00,30.88,30.9,30.85,30.9,23400.0,20.3098,20.323,20.2901,20.323,23400.0
2012-04-11 13:40:00,30.89,30.91,30.89,30.9,21100.0,20.3164,20.3296,20.3164,20.323,21100.0
2012-04-11 13:50:00,30.9,30.93,30.9,30.91,20200.0,20.323,20.3427,20.323,20.3296,20200.0
2012-04-11 14:00:00,30.92,30.92,30.86,30.89,26900.0,20.3362,20.3362,20.2967,20.3164,26900.0
2012-04-11 14:10:00,30.89,30.92,30.86,30.91,28400.0,20.3164,20.3362,20.2967,20.3296,28400.0
2012-04-11 14:20:00,30.92,30.95,30.91,30.94,31200.0,20.3362,20.3559,20.3296,20.3493,31200.0
2012-04-11 14:30:00,30.94,30.95,30.88,30.95,39500.0,20.3493,20.3559,20.3098,20.3559,39500.0
2012-04-11 14:40:00,30.95,30.97,30.91,30.97,31200.0,20.3559,20.369,20.3296,20.369,31200.0
2012-04-11 14:50:00,30.97,30.99,30.93,30.98,33100.0,20.369,20.3822,20.3427,20.3756,33100.0
2012-04-11 15:00:00,30.98,30.99,30.97,30.97,18600.0,20.3756,20.3822,20.369,20.369,18600.0
2012-04-11 15:10:00,30.98,30.98,30.9,30.93,44700.0,20.3756,20.3756,20.323,20.3427,44700.0
2012-04-11 15:20:00,30.93,30.93,30.87,30.93,35400.0,20.3427,20.3427,20.3033,20.3427,35400.0
2012-04-11 15:30:00,30.92,30.97,30.92,30.95,55700.0,20.3362,20.369,20.3362,20.3559,55700.0
2012-04-11 15:40:00,30.95,30.96,30.91,30.92,78200.0,20.3559,20.3625,20.3296,20.3362,78200.0
2012-04-11 15:50:00,30.92,30.97,30.92,30.96,178800.0,20.3362,20.369,20.3362,20.3625,178800.0
2012-04-12 09:30:00,31.06,31.06,30.87,30.88,77900.0,20.4282,20.4282,20.3033,20.3098,77900.0
2012-04-12 09:40:00,30.87,30.99,30.87,30.95,49700.0,20.3033,20.3822,20.3033,20.3559,49700.0
2012-04-12 09:50:00,30.96,30.98,30.9,30.94,48900.0,20.3625,20.3756,20.323,20.3493,48900.0
2012-04-12 10:00:00,30.95,30.98,30.86,30.89,71500.0,20.3559,20.3756,20.2967,20.3164,71500.0
2012-04-12 10:10:00,30.89,30.94,30.89,30.92,38100.0,20.3164,20.3493,20.3164,20.3362,38100.0
2012-04-12 10:20:00,30.92,30.94,30.89,30.94,35200.0,20.3362,20.3493,20.3164,20.3493,35200.0
2012-04-12 10:30:00,30.93,30.98,30.91,30.98,95100.0,20.3427,20.3756,20.3296,20.3756,95100.0
2012-04-12 10:40:00,30.98,31.05,30.98,31.05,25600.0,20.3756,20.4217,20.3756,20.4217,25600.0
2012-04-12 10:50:00,31.05,31.06,31.02,31.02,23200.0,20.4217,20.4282,20.4019,20.4019,23200.0
2012-04-12 11:00:00,31.02,31.09,31.01,31.06,29100.0,20.4019,20.448,20.3953,20.4282,29100.0
2012-04-12 11:10:00,31.06,31.12,31.05,31.1,21800.0,20.4282,20.4677,20.4217,20.4545,21800.0
2012-04-12 11:20:00,31.09,31.11,31.07,31.07,20800.0,20.448,20.4611,20.4348,20.4348,20800.0
2012-04-12 11:30:00,31.07,31.09,31.06,31.07,12600.0,20.4348,20.448,20.4282,20.4348,12600.0
2012-04-12 11:40:00,31.07,31.12,31.07,31.11,17600.0,20.4348,20.4677,20.4348,20.4611,17600.0
2012-04-12 11:50:00,31.11,31.13,31.1,31.12,16200.0,20.4611,20.4743,20.4545,20.4677,16200.0
2012-04-12 12:00:00,31.12,31.13,31.08,31.08,12800.0,20.4677,20.4743,20.4414,20.4414,12800.0
2012-04-12 12:10:00,31.08,31.09,31.05,31.05,8700.0,20.4414,20.448,20.4217,20.4217,8700.0
2012-04-12 12:20:00,31.06,31.08,31.05,31.07,29000.0,20.4282,20.4414,20.4217,20.4348,29000.0
2012-04-12 12:30:00,31.07,31.09,31.06,31.06,13000.0,20.4348,20.448,20.4282,20.4282,13000.0
2012-04-12 12:40:00,31.07,31.1,31.06,31.07,20900.0,20.4348,20.4545,20.4282,20.4348,20900.0
2012-04-12 12:50:00,31.08,31.1,31.07,31.1,13600.0,20.4414,20.4545,20.4348,20.4545,13600.0
2012-04-12 13:00:00,31.09,31.13,31.09,31.13,13400.0,20.448,20.4743,20.448,20.4743,13400.0
2012-04-12 13:10:00,31.12,31.14,31.12,31.13,14900.0,20.4677,20.4808,20.4677,20.4743,14900.0
2012-04-12 13:20:00,31.13,31.14,31.12,31.14,14800.0,20.4743,20.4808,20.4677,20.4808,14800.0
2012-04-12 13:30:00,31.14,31.15,31.13,31.15,21300.0,20.4808,20.4874,20.4743,20.4874,21300.0
2012-04-12 13:40:00,31.15,31.17,31.14,31.17,21500.0,20.4874,20.5006,20.4808,20.5006,21500.0
2012-04-12 13:50:00,31.16,31.18,31.12,31.14,37900.0,20.494,20.5072,20.4677,20.4808,37900.0
2012-04-12 14:00:00,31.14,31.17,31.13,31.16,40400.0,20.4808,20.5006,20.4743,20.494,40400.0
2012-04-12 14:10:00,31.16,31.19,31.16,31.19,25300.0,20.494,20.5137,20.494,20.5137,25300.0
2012-04-12 14:20:00,31.19,31.19,31.17,31.18,19500.0,20.5137,20.5137,20.5006,20.5072,19500.0
2012-04-12 14:30:00,31.18,31.19,31.16,31.18,19800.0,20.5072,20.5137,20.494,20.5072,19800.0
2012-04-12 14:40:00,31.18,31.19,31.18,31.18,11600.0,20.5072,20.5137,20.5072,20.5072,11600.0
2012-04-12 14:50:00,31.18,31.22,31.18,31.19,26400.0,20.5072,20.5335,20.5072,20.5137,26400.0
2012-04-12 15:00:00,31.19,31.2,31.19,31.19,7700.0,20.5137,20.5203,20.5137,20.5137,7700.0
2012-04-12 15:10:00,31.2,31.2,31.17,31.17,8800.0,20.5203,20.5203,20.5006,20.5006,8800.0
2012-04-12 15:20:00,31.17,31.18,31.16,31.16,17200.0,20.5006,20.5072,20.494,20.494,17200.0
2012-04-12 15:30:00,31.17,31.2,31.16,31.19,28400.0,20.5006,20.5203,20.494,20.5137,28400.0
2012-04-12 15:40:00,31.19,31.21,31.16,31.2,75300.0,20.5137,20.5269,20.494,20.5203,75300.0
2012-04-12 15:50:00,31.21,31.24,31.19,31.22,223900.0,20.5269,20.5466,20.5137,20.5335,223900.0
2012-04-13 09:30:00,31.17,31.18,31.01,31.06,54600.0,20.5006,20.5072,20.3953,20.4282,54600.0
2012-04-13 09:40:00,31.03,31.12,31.03,31.03,52600.0,20.4085,20.4677,20.4085,20.4085,52600.0
2012-04-13 09:50:00,31.02,31.1,31.01,31.03,48800.0,20.4019,20.4545,20.3953,20.4085,48800.0
2012-04-13 10:00:00,31.03,31.11,31.02,31.11,34000.0,20.4085,20.4611,20.4019,20.4611,34000.0
2012-04-13 10:10:00,31.11,31.12,31.03,31.03,45300.0,20.4611,20.4677,20.4085,20.4085,45300.0
2012-04-13 10:20:00,31.03,31.06,31.0,31.04,36700.0,20.4085,20.4282,20.3888,20.4151,36700.0
2012-04-13 10:30:00,31.04,31.05,30.96,31.01,29900.0,20.4151,20.4217,20.3625,20.3953,29900.0
2012-04-13 10:40:00,31.0,31.0,30.94,30.95,26400.0,20.3888,20.3888,20.3493,20.3559,26400.0
2012-04-13 10:50:00,30.96,31.02,30.95,31.0,22500.0,20.3625,20.4019,20.3559,20.3888,22500.0
2012-04-13 11:00:00,31.0,31.03,30.99,31.01,19300.0,20.3888,20.4085,20.3822,20.3953,19300.0
2012-04-13 11:10:00,31.0,31.01,30.98,30.99,27400.0,20.3888,20.3953,20.3756,20.3822,27400.0
2012-04-13 11:20:00,30.99,31.03,30.99,31.02,26700.0,20.3822,20.4085,20.3822,20.4019,26700.0
2012-04-13 11:30:00,31.01,31.04,30.99,31.04,20300.0,20.3953,20.4151,20.3822,20.4151,20300.0
2012-04-13 11:40:00,31.04,31.09,31.03,31.07,35700.0,20.4151,20.448,20.4085,20.4348,35700.0
2012-04-13 11:50:00,31.06,31.06,31.0,31.0,18500.0,20.4282,20.4282,20.3888,20.3888,18500.0
2012-04-13 12:00:00,31.01,31.04,31.01,31.01,20200.0,20.3953,20.4151,20.3953,20.3953,20200.0
2012-04-13 12:10:00,31.01,31.03,30.98,31.0,23000.0,20.3953,20.4085,20.3756,20.3888,23000.0
2012-04-13 12:20:00,31.0,31.02,30.96,30.98,59900.0,20.3888,20.4019,20.3625,20.3756,59900.0
2012-04-13 12:30:00,30.98,31.01,30.97,30.97,14200.0,20.3756,20.3953,20.369,20.369,14200.0
2012-04-13 12:40:00,30.97,31.0,30.97,30.99,13200.0,20.369,20.3888,20.369,20.3822,13200.0
2012-04-13 12:50:00,30.99,31.02,30.97,31.01,15400.0,20.3822,20.4019,20.369,20.3953,15400.0
2012-04-13 13:00:00,31.0,31.0,30.99,31.0,9400.0,20.3888,20.3888,20.3822,20.3888,9400.0
2012-04-13 13:10:00,31.0,31.04,31.0,31.03,11800.0,20.3888,20.4151,20.3888,20.4085,11800.0
2012-04-13 13:20:00,31.02,31.03,31.0,31.01,13400.0,20.4019,20.4085,20.3888,20.3953,13400.0
2012-04-13 13:30:00,31.01,31.06,31.0,31.06,19600.0,20.3953,20.4282,20.3888,20.4282,19600.0
2012-04-13 13:40:00,31.06,31.07,31.04,31.04,17700.0,20.4282,20.4348,20.4151,20.4151,17700.0
2012-04-13 13:50:00,31.05,31.06,31.0,31.0,22600.0,20.4217,20.4282,20.3888,20.3888,22600.0
2012-04-13 14:00:00,31.0,31.01,30.95,30.98,36600.0,20.3888,20.3953,20.3559,20.3756,36600.0
2012-04-13 14:10:00,30.98,31.0,30.98,31.0,17300.0,20.3756,20.3888,20.3756,20.3888,17300.0
2012-04-13 14:20:00,31.01,31.04,30.98,31.0,51400.0,20.3953,20.4151,20.3756,20.3888,51400.0
2012-04-13 14:30:00,31.0,31.02,30.97,30.98,18400.0,20.3888,20.4019,20.369,20.3756,18400.0
2012-04-13 14:40:00,30.99,31.0,30.97,30.99,20500.0,20.3822,20.3888,20.369,20.3822,20500.0
2012-04-13 14:50:00,30.99,30.99,30.96,30.96,31200.0,20.3822,20.3822,20.3625,20.3625,31200.0
2012-04-13 15:00:00,30.96,31.01,30.96,31.01,25800.0,20.3625,20.3953,20.3625,20.3953,25800.0
2012-04-13 15:10:00,31.02,31.02,31.0,31.02,11400.0,20.4019,20.4019,20.3888,20.4019,11400.0
2012-04-13 15:20:00,31.02,31.03,30.95,30.97,21700.0,20.4019,20.4085,20.3559,20.369,21700.0
2012-04-13 15:30:00,30.96,30.99,30.91,30.92,44300.0,20.3625,20.3822,20.3296,20.3362,44300.0
2012-04-13 15:40:00,30.91,30.94,30.88,30.9,57000.0,20.3296,20.3493,20.3098,20.323,57000.0
2012-04-13 15:50:00,30.91,30.93,30.82,30.83,256200.0,20.3296,20.3427,20.2704,20.277,256200.0
2012-04-16 09:30:00,30.88,30.96,30.83,30.87,76300.0,20.3098,20.3625,20.277,20.3033,76300.0
2012-04-16 09:40:00,30.88,30.95,30.88,30.95,51000.0,20.3098,20.3559,20.3098,20.3559,51000.0
2012-04-16 09:50:00,30.95,30.95,30.79,30.82,49400.0,20.3559,20.3559,20.2507,20.2704,49400.0
2012-04-16 10:00:00,30.81,30.84,30.76,30.84,58200.0,20.2638,20.2835,20.2309,20.2835,58200.0
2012-04-16 10:10:00,30.85,30.85,30.77,30.8,51900.0,20.2901,20.2901,20.2375,20.2572,51900.0
2012-04-16 10:20:00,30.8,30.82,30.73,30.81,68800.0,20.2572,20.2704,20.2112,20.2638,68800.0
2012-04-16 10:30:00,30.8,30.84,30.78,30.8,32000.0,20.2572,20.2835,20.2441,20.2572,32000.0
2012-04-16 10:40:00,30.81,30.88,30.79,30.88,36100.0,20.2638,20.3098,20.2507,20.3098,36100.0
2012-04-16 10:50:00,30.88,30.89,30.85,30.86,16500.0,20.3098,20.3164,20.2901,20.2967,16500.0
2012-04-16 11:00:00,30.86,30.91,30.86,30.91,41500.0,20.2967,20.3296,20.2967,20.3296,41500.0
2012-04-16 11:10:00,30.94,30.95,30.9,30.91,15500.0,20.3493,20.3559,20.323,20.3296,15500.0
2012-04-16 11:20:00,30.91,30.93,30.9,30.9,17200.0,20.3296,20.3427,20.323,20.323,17200.0
2012-04-16 11:30:00,30.91,30.92,30.82,30.87,42400.0,20.3296,20.3362,20.2704,20.3033,42400.0
2012-04-16 11:40:00,30.87,30.92,30.87,30.88,24400.0,20.3033,20.3362,20.3033,20.3098,24400.0
2012-04-16 11:50:00,30.88,30.91,30.86,30.86,26100.0,20.3098,20.3296,20.2967,20.2967,26100.0
2012-04-16 12:00:00,30.86,30.94,30.86,30.9,33600.0,20.2967,20.3493,20.2967,20.323,33600.0
2012-04-16 12:10:00,30.9,30.92,30.88,30.88,17000.0,20.323,20.3362,20.3098,20.3098,17000.0
2012-04-16 12:20:00,30.89,30.92,30.85,30.91,34000.0,20.3164,20.3362,20.2901,20.3296,34000.0
2012-04-16 12:30:00,30.91,30.93,30.87,30.93,32900.0,20.3296,20.3427,20.3033,20.3427,32900.0
2012-04-16 12:40:00,30.93,30.97,30.93,30.97,26100.0,20.3427,20.369,20.3427,20.369,26100.0
2012-04-16 12:50:00,30.96,31.0,30.92,30.99,29200.0,20.3625,20.3888,20.3362,20.3822,29200.0
2012-04-16 13:00:00,30.98,31.0,30.96,30.96,25400.0,20.3756,20.3888,20.3625,20.3625,25400.0
2012-04-16 13:10:00,30.96,30.97,30.93,30.93,24500.0,20.3625,20.369,20.3427,20.3427,24500.0
2012-04-16 13:20:00,30.93,30.95,30.91,30.95,20600.0,20.3427,20.3559,20.3296,20.3559,20600.0
2012-04-16 13:30:00,30.95,31.01,30.94,31.0,29200.0,20.3559,20.3953,20.3493,20.3888,29200.0
2012-04-16 13:40:00,30.99,31.04,30.98,31.0,49400.0,20.3822,20.4151,20.3756,20.3888,49400.0
2012-04-16 13:50:00,31.0,31.05,31.0,31.02,30200.0,20.3888,20.4217,20.3888,20.4019,30200.0
2012-04-16 14:00:00,31.02,31.04,30.99,30.99,31200.0,20.4019,20.4151,20.3822,20.3822,31200.0
2012-04-16 14:10:00,31.0,31.02,31.0,31.02,15800.0,20.3888,20.4019,20.3888,20.4019,15800.0
2012-04-16 14:20:00,31.02,31.03,30.97,30.98,30100.0,20.4019,20.4085,20.369,20.3756,30100.0
2012-04-16 14:30:00,30.98,31.05,30.97,31.02,31100.0,20.3756,20.4217,20.369,20.4019,31100.0
2012-04-16 14:40:00,31.01,31.04,31.01,31.04,19900.0,20.3953,20.4151,20.3953,20.4151,19900.0
2012-04-16 14:50:00,31.03,31.06,30.99,31.0,33200.0,20.4085,20.4282,20.3822,20.3888,33200.0
2012-04-16 15:00:00,31.01,31.02,30.95,30.96,27900.0,20.3953,20.4019,20.3559,20.3625,27900.0
2012-04-16 15:10:00,30.96,31.01,30.96,30.98,27500.0,20.3625,20.3953,20.3625,20.3756,27500.0
2012-04-16 15:20:00,30.99,31.0,30.94,30.96,37900.0,20.3822,20.3888,20.3493,20.3625,37900.0
2012-04-16 15:30:00,30.95,30.99,30.94,30.96,51600.0,20.3559,20.3822,20.3493,20.3625,51600.0
2012-04-16 15:40:00,30.96,30.99,30.92,30.92,68100.0,20.3625,20.3822,20.3362,20.3362,68100.0
2012-04-16 15:50:00,30.93,30.96,30.9,30.93,190500.0,20.3427,20.3625,20.323,20.3427,190500.0
2012-04-17 09:30:00,31.1,31.21,31.1,31.2,60900.0,20.4545,20.5269,20.4545,20.5203,60900.0
2012-04-17 09:40:00,31.2,31.2,31.11,31.12,31000.0,20.5203,20.5203,20.4611,20.4677,31000.0
2012-04-17 09:50:00,31.11,31.16,31.1,31.15,18500.0,20.4611,20.494,20.4545,20.4874,18500.0
2012-04-17 10:00:00,31.14,31.17,31.08,31.15,35900.0,20.4808,20.5006,20.4414,20.4874,35900.0
2012-04-17 10:10:00,31.14,31.17,31.1,31.16,32200.0,20.4808,20.5006,20.4545,20.494,32200.0
2012-04-17 10:20:00,31.16,31.18,31.13,31.13,30700.0,20.494,20.5072,20.4743,20.4743,30700.0
2012-04-17 10:30:00,31.12,31.13,31.07,31.1,121500.0,20.4677,20.4743,20.4348,20.4545,121500.0
2012-04-17 10:40:00,31.1,31.18,31.1,31.15,71400.0,20.4545,20.5072,20.4545,20.4874,71400.0
2012-04-17 10:50:00,31.16,31.19,31.15,31.16,26700.0,20.494,20.5137,20.4874,20.494,26700.0
2012-04-17 11:00:00,31.16,31.25,31.16,31.22,40600.0,20.494,20.5532,20.494,20.5335,40600.0
2012-04-17 11:10:00,31.22,31.24,31.18,31.18,68600.0,20.5335,20.5466,20.5072,20.5072,68600.0
2012-04-17 11:20:00,31.18,31.18,31.14,31.18,173300.0,20.5072,20.5072,20.4808,20.5072,173300.0
2012-04-17 11:30:00,31.18,31.2,31.16,31.19,80400.0,20.5072,20.5203,20.494,20.5137,80400.0
2012-04-17 11:40:00,31.17,31.19,31.16,31.18,28300.0,20.5006,20.5137,20.494,20.5072,28300.0
2012-04-17 11:50:00,31.17,31.19,31.16,31.17,13000.0,20.5006,20.5137,20.494,20.5006,13000.0
2012-04-17 12:00:00,31.17,31.19,31.16,31.18,53000.0,20.5006,20.5137,20.494,20.5072,53000.0
2012-04-17 12:10:00,31.18,31.2,31.17,31.2,18400.0,20.5072,20.5203,20.5006,20.5203,18400.0
2012-04-17 12:20:00,31.2,31.2,31.16,31.2,47000.0,20.5203,20.5203,20.494,20.5203,47000.0
2012-04-17 12:30:00,31.2,31.22,31.19,31.21,36200.0,20.5203,20.5335,20.5137,20.5269,36200.0
2012-04-17 12:40:00,31.21,31.21,31.19,31.19,21500.0,20.5269,20.5269,20.5137,20.5137,21500.0
2012-04-17 12:50:00,31.19,31.2,31.18,31.18,38700.0,20.5137,20.5203,20.5072,20.5072,38700.0
2012-04-17 13:00:00,31.18,31.19,31.17,31.17,27200.0,20.5072,20.5137,20.5006,20.5006,27200.0
2012-04-17 13:10:00,31.18,31.19,31.15,31.18,96200.0,20.5072,20.5137,20.4874,20.5072,96200.0
2012-04-17 13:20:00,31.18,31.18,31.16,31.17,26800.0,20.5072,20.5072,20.494,20.5006,26800.0
2012-04-17 13:30:00,31.17,31.22,31.17,31.18,106500.0,20.5006,20.5335,20.5006,20.5072,106500.0
2012-04-17 13:40:00,31.19,31.21,31.19,31.2,37100.0,20.5137,20.5269,20.5137,20.5203,37100.0
2012-04-17 13:50:00,31.2,31.22,31.2,31.2,31000.0,20.5203,20.5335,20.5203,20.5203,31000.0
2012-04-17 14:00:00,31.2,31.23,31.19,31.21,49600.0,20.5203,20.54,20.5137,20.5269,49600.0
2012-04-17 14:10:00,31.21,31.22,31.2,31.21,34700.0,20.5269,20.5335,20.5203,20.5269,34700.0
2012-04-17 14:20:00,31.21,31.23,31.19,31.19,87600.0,20.5269,20.54,20.5137,20.5137,87600.0
2012-04-17 14:30:00,31.2,31.23,31.18,31.23,66800.0,20.5203,20.54,20.5072,20.54,66800.0
2012-04-17 14:40:00,31.23,31.24,31.22,31.22,25300.0,20.54,20.5466,20.5335,20.5335,25300.0
2012-04-17 14:50:00,31.21,31.26,31.21,31.26,40400.0,20.5269,20.5598,20.5269,20.5598,40400.0
2012-04-17 15:00:00,31.25,31.26,31.23,31.24,55900.0,20.5532,20.5598,20.54,20.5466,55900.0
2012-04-17 15:10:00,31.24,31.24,31.23,31.24,18700.0,20.5466,20.5466,20.54,20.5466,18700.0
2012-04-17 15:20:00,31.24,31.29,31.23,31.28,64200.0,20.5466,20.5795,20.54,20.5729,64200.0
2012-04-17 15:30:00,31.29,31.29,31.21,31.21,104100.0,20.5795,20.5795,20.5269,20.5269,104100.0
2012-04-17 15:40:00,31.22,31.26,31.21,31.25,97300.0,20.5335,20.5598,20.5269,20.5532,97300.0
2012-04-17 15:50:00,31.25,31.27,31.18,31.18,281600.0,20.5532,20.5663,20.5072,20.5072,281600.0
2012-04-18 09:30:00,31.11,31.16,30.86,30.89,95100.0,20.4611,20.494,20.2967,20.3164,95100.0
2012-04-18 09:40:00,30.9,30.9,30.83,30.89,74100.0,20.323,20.323,20.277,20.3164,74100.0
2012-04-18 09:50:00,30.89,31.0,30.87,30.98,52800.0,20.3164,20.3888,20.3033,20.3756,52800.0
2012-04-18 10:00:00,30.99,31.04,30.98,31.01,34200.0,20.3822,20.4151,20.3756,20.3953,34200.0
2012-04-18 10:10:00,31.0,31.02,30.98,31.0,45900.0,20.3888,20.4019,20.3756,20.3888,45900.0
2012-04-18 10:20:00,31.0,31.01,30.94,31.0,42900.0,20.3888,20.3953,20.3493,20.3888,42900.0
2012-04-18 10:30:00,31.0,31.05,30.98,31.03,41900.0,20.3888,20.4217,20.3756,20.4085,41900.0
2012-04-18 10:40:00,31.03,31.08,31.02,31.06,26300.0,20.4085,20.4414,20.4019,20.4282,26300.0
2012-04-18 10:50:00,31.06,31.08,30.99,31.0,33900.0,20.4282,20.4414,20.3822,20.3888,33900.0
2012-04-18 11:00:00,31.0,31.0,30.92,30.98,64500.0,20.3888,20.3888,20.3362,20.3756,64500.0
2012-04-18 11:10:00,30.98,30.98,30.9,30.96,39700.0,20.3756,20.3756,20.323,20.3625,39700.0
2012-04-18 11:20:00,30.97,30.97,30.91,30.94,74200.0,20.369,20.369,20.3296,20.3493,74200.0
2012-04-18 11:30:00,30.94,30.94,30.9,30.91,19400.0,20.3493,20.3493,20.323,20.3296,19400.0
2012-04-18 11:40:00,30.91,30.96,30.9,30.95,33200.0,20.3296,20.3625,20.323,20.3559,33200.0
2012-04-18 11:50:00,30.95,30.97,30.93,30.94,19000.0,20.3559,20.369,20.3427,20.3493,19000.0
2012-04-18 12:00:00,30.95,31.0,30.94,31.0,14000.0,20.3559,20.3888,20.3493,20.3888,14000.0
2012-04-18 12:10:00,31.0,31.0,30.97,30.97,17200.0,20.3888,20.3888,20.369,20.369,17200.0
2012-04-18 12:20:00,30.98,31.0,30.93,30.94,24700.0,20.3756,20.3888,20.3427,20.3493,24700.0
2012-04-18 12:30:00,30.93,31.01,30.93,31.01,18900.0,20.3427,20.3953,20.3427,20.3953,18900.0
2012-04-18 12:40:00,31.0,31.01,30.96,30.96,57900.0,20.3888,20.3953,20.3625,20.3625,57900.0
2012-04-18 12:50:00,30.96,31.01,30.96,31.01,14500.0,20.3625,20.3953,20.3625,20.3953,14500.0
2012-04-18 13:00:00,31.01,31.05,31.0,31.03,15300.0,20.3953,20.4217,20.3888,20.4085,15300.0
2012-04-18 13:10:00,31.03,31.04,30.99,31.01,11500.0,20.4085,20.4151,20.3822,20.3953,11500.0
2012-04-18 13:20:00,31.01,31.03,31.0,31.01,18500.0,20.3953,20.4085,20.3888,20.3953,18500.0
2012-04-18 13:30:00,31.0,31.02,30.96,30.97,22000.0,20.3888,20.4019,20.3625,20.369,22000.0
2012-04-18 13:40:00,30.96,30.97,30.95,30.95,16000.0,20.3625,20.369,20.3559,20.3559,16000.0
2012-04-18 13:50:00,30.96,30.98,30.93,30.94,20700.0,20.3625,20.3756,20.3427,20.3493,20700.0
2012-04-18 14:00:00,30.94,31.0,30.93,30.98,26100.0,20.3493,20.3888,20.3427,20.3756,26100.0
2012-04-18 14:10:00,30.97,30.99,30.96,30.98,11000.0,20.369,20.3822,20.3625,20.3756,11000.0
2012-04-18 14:20:00,30.98,31.03,30.97,30.97,65500.0,20.3756,20.4085,20.369,20.369,65500.0
2012-04-18 14:30:00,30.97,31.02,30.97,31.0,19000.0,20.369,20.4019,20.369,20.3888,19000.0
2012-04-18 14:40:00,31.0,31.03,30.99,31.03,12100.0,20.3888,20.4085,20.3822,20.4085,12100.0
2012-04-18 14:50:00,31.03,31.05,31.03,31.03,20300.0,20.4085,20.4217,20.4085,20.4085,20300.0
2012-04-18 15:00:00,31.03,31.07,31.03,31.03,46600.0,20.4085,20.4348,20.4085,20.4085,46600.0
2012-04-18 15:10:00,31.03,31.04,30.98,30.98,61700.0,20.4085,20.4151,20.3756,20.3756,61700.0
2012-04-18 15:20:00,30.99,31.04,30.96,30.99,72600.0,20.3822,20.4151,20.3625,20.3822,72600.0
2012-04-18 15:30:00,30.98,31.02,30.97,31.01,33000.0,20.3756,20.4019,20.369,20.3953,33000.0
2012-04-18 15:40:00,31.02,31.02,30.97,30.97,49900.0,20.4019,20.4019,20.369,20.369,49900.0
2012-04-18 15:50:00,30.98,31.0,30.94,30.97,161300.0,20.3756,20.3888,20.3493,20.369,161300.0
2012-04-19 09:30:00,30.92,30.99,30.79,30.82,83400.0,20.3362,20.3822,20.2507,20.2704,83400.0
2012-04-19 09:40:00,30.83,30.95,30.79,30.95,51000.0,20.277,20.3559,20.2507,20.3559,51000.0
2012-04-19 09:50:00,30.95,30.96,30.92,30.96,26700.0,20.3559,20.3625,20.3362,20.3625,26700.0
2012-04-19 10:00:00,30.96,30.98,30.78,30.8,82100.0,20.3625,20.3756,20.2441,20.2572,82100.0
2012-04-19 10:10:00,30.79,30.85,30.76,30.83,53000.0,20.2507,20.2901,20.2309,20.277,53000.0
2012-04-19 10:20:00,30.84,30.89,30.81,30.83,76600.0,20.2835,20.3164,20.2638,20.277,76600.0
2012-04-19 10:30:00,30.83,30.93,30.82,30.91,101100.0,20.277,20.3427,20.2704,20.3296,101100.0
2012-04-19 10:40:00,30.91,30.96,30.91,30.93,73700.0,20.3296,20.3625,20.3296,20.3427,73700.0
2012-04-19 10:50:00,30.94,30.96,30.92,30.94,31800.0,20.3493,20.3625,20.3362,20.3493,31800.0
2012-04-19 11:00:00,30.93,30.96,30.93,30.94,30200.0,20.3427,20.3625,20.3427,20.3493,30200.0
2012-04-19 11:10:00,30.94,30.94,30.89,30.89,75100.0,20.3493,20.3493,20.3164,20.3164,75100.0
2012-04-19 11:20:00,30.88,30.91,30.86,30.89,39800.0,20.3098,20.3296,20.2967,20.3164,39800.0
2012-04-19 11:30:00,30.88,30.93,30.8,30.84,39700.0,20.3098,20.3427,20.2572,20.2835,39700.0
2012-04-19 11:40:00,30.85,30.89,30.83,30.88,19200.0,20.2901,20.3164,20.277,20.3098,19200.0
2012-04-19 11:50:00,30.88,30.95,30.88,30.92,15900.0,20.3098,20.3559,20.3098,20.3362,15900.0
2012-04-19 12:00:00,30.91,30.91,30.73,30.74,57300.0,20.3296,20.3296,20.2112,20.2178,57300.0
2012-04-19 12:10:00,30.74,30.8,30.72,30.78,35600.0,20.2178,20.2572,20.2046,20.2441,35600.0
2012-04-19 12:20:00,30.78,30.81,30.72,30.74,25500.0,20.2441,20.2638,20.2046,20.2178,25500.0
2012-04-19 12:30:00,30.73,30.77,30.71,30.76,25600.0,20.2112,20.2375,20.198,20.2309,25600.0
2012-04-19 12:40:00,30.76,30.78,30.73,30.73,63600.0,20.2309,20.2441,20.2112,20.2112,63600.0
2012-04-19 12:50:00,30.74,30.74,30.7,30.7,30800.0,20.2178,20.2178,20.1915,20.1915,30800.0
2012-04-19 13:00:00,30.7,30.74,30.68,30.74,23200.0,20.1915,20.2178,20.1783,20.2178,23200.0
2012-04-19 13:10:00,30.73,30.73,30.67,30.7,39100.0,20.2112,20.2112,20.1717,20.1915,39100.0
2012-04-19 13:20:00,30.69,30.69,30.65,30.66,35500.0,20.1849,20.1849,20.1586,20.1652,35500.0
2012-04-19 13:30:00,30.67,30.73,30.66,30.66,45000.0,20.1717,20.2112,20.1652,20.1652,45000.0
2012-04-19 13:40:00,30.67,30.69,30.65,30.68,24700.0,20.1717,20.1849,20.1586,20.1783,24700.0
2012-04-19 13:50:00,30.68,30.71,30.64,30.64,27400.0,20.1783,20.198,20.152,20.152,27400.0
2012-04-19 14:00:00,30.64,30.7,30.64,30.69,31500.0,20.152,20.1915,20.152,20.1849,31500.0
2012-04-19 14:10:00,30.7,30.71,30.64,30.68,35700.0,20.1915,20.198,20.152,20.1783,35700.0
2012-04-19 14:20:00,30.69,30.73,30.67,30.69,170100.0,20.1849,20.2112,20.1717,20.1849,170100.0
2012-04-19 14:30:00,30.69,30.7,30.61,30.66,40300.0,20.1849,20.1915,20.1323,20.1652,40300.0
2012-04-19 14:40:00,30.66,30.66,30.6,30.66,32500.0,20.1652,20.1652,20.1257,20.1652,32500.0
2012-04-19 14:50:00,30.67,30.68,30.63,30.67,26000.0,20.1717,20.1783,20.1454,20.1717,26000.0
2012-04-19 15:00:00,30.67,30.7,30.65,30.66,68100.0,20.1717,20.1915,20.1586,20.1652,68100.0
2012-04-19 15:10:00,30.67,30.7,30.65,30.69,36200.0,20.1717,20.1915,20.1586,20.1849,36200.0
2012-04-19 15:20:00,30.69,30.75,30.66,30.73,53100.0,20.1849,20.2243,20.1652,20.2112,53100.0
2012-04-19 15:30:00,30.73,30.76,30.71,30.74,48900.0,20.2112,20.2309,20.198,20.2178,48900.0
2012-04-19 15:40:00,30.73,30.77,30.71,30.75,84500.0,20.2112,20.2375,20.198,20.2243,84500.0
2012-04-19 15:50:00,30.75,30.77,30.69,30.77,213500.0,20.2243,20.2375,20.1849,20.2375,213500.0
2012-04-20 09:30:00,30.81,30.96,30.77,30.95,375100.0,20.2638,20.3625,20.2375,20.3559,375100.0
2012-04-20 09:40:00,30.95,30.97,30.87,30.93,111800.0,20.3559,20.369,20.3033,20.3427,111800.0
2012-04-20 09:50:00,30.92,31.03,30.91,30.98,68600.0,20.3362,20.4085,20.3296,20.3756,68600.0
2012-04-20 10:00:00,30.98,31.0,30.92,30.97,49200.0,20.3756,20.3888,20.3362,20.369,49200.0
2012-04-20 10:10:00,30.96,31.02,30.95,31.0,91000.0,20.3625,20.4019,20.3559,20.3888,91000.0
2012-04-20 10:20:00,31.0,31.03,30.99,30.99,57100.0,20.3888,20.4085,20.3822,20.3822,57100.0
2012-04-20 10:30:00,30.99,31.04,30.99,31.04,57100.0,20.3822,20.4151,20.3822,20.4151,57100.0
2012-04-20 10:40:00,31.03,31.04,30.98,30.98,51500.0,20.4085,20.4151,20.3756,20.3756,51500.0
2012-04-20 10:50:00,30.99,31.0,30.95,30.96,39400.0,20.3822,20.3888,20.3559,20.3625,39400.0
2012-04-20 11:00:00,30.96,30.97,30.92,30.93,53900.0,20.3625,20.369,20.3362,20.3427,53900.0
2012-04-20 11:10:00,30.93,30.93,30.89,30.92,20900.0,20.3427,20.3427,20.3164,20.3362,20900.0
2012-04-20 11:20:00,30.92,30.95,30.91,30.91,30700.0,20.3362,20.3559,20.3296,20.3296,30700.0
2012-04-20 11:30:00,30.91,30.93,30.89,30.89,23700.0,20.3296,20.3427,20.3164,20.3164,23700.0
2012-04-20 11:40:00,30.9,30.91,30.86,30.89,56500.0,20.323,20.3296,20.2967,20.3164,56500.0
2012-04-20 11:50:00,30.89,30.89,30.87,30.89,27300.0,20.3164,20.3164,20.3033,20.3164,27300.0
2012-04-20 12:00:00,30.89,30.92,30.88,30.92,30700.0,20.3164,20.3362,20.3098,20.3362,30700.0
2012-04-20 12:10:00,30.92,30.95,30.91,30.95,32500.0,20.3362,20.3559,20.3296,20.3559,32500.0
2012-04-20 12:20:00,30.95,30.95,30.92,30.93,22300.0,20.3559,20.3559,20.3362,20.3427,22300.0
2012-04-20 12:30:00,30.93,30.94,30.92,30.92,15500.0,20.3427,20.3493,20.3362,20.3362,15500.0
2012-04-20 12:40:00,30.92,30.93,30.88,30.9,17700.0,20.3362,20.3427,20.3098,20.323,17700.0
2012-04-20 12:50:00,30.9,30.91,30.89,30.9,22100.0,20.323,20.3296,20.3164,20.323,22100.0
2012-04-20 13:00:00,30.9,30.9,30.89,30.9,19400.0,20.323,20.323,20.3164,20.323,19400.0
2012-04-20 13:10:00,30.9,30.9,30.87,30.89,31200.0,20.323,20.323,20.3033,20.3164,31200.0
2012-04-20 13:20:00,30.89,30.89,30.76,30.82,149000.0,20.3164,20.3164,20.2309,20.2704,149000.0
2012-04-20 13:30:00,30.82,30.85,30.82,30.85,34200.0,20.2704,20.2901,20.2704,20.2901,34200.0
2012-04-20 13:40:00,30.85,30.87,30.84,30.87,18600.0,20.2901,20.3033,20.2835,20.3033,18600.0
2012-04-20 13:50:00,30.87,30.87,30.81,30.87,37000.0,20.3033,20.3033,20.2638,20.3033,37000.0
2012-04-20 14:00:00,30.86,30.86,30.8,30.8,25100.0,20.2967,20.2967,20.2572,20.2572,25100.0
2012-04-20 14:10:00,30.8,30.88,30.76,30.87,72000.0,20.2572,20.3098,20.2309,20.3033,72000.0
2012-04-20 14:20:00,30.86,30.9,30.85,30.9,32100.0,20.2967,20.323,20.2901,20.323,32100.0
2012-04-20 14:30:00,30.89,30.9,30.87,30.89,24500.0,20.3164,20.323,20.3033,20.3164,24500.0
2012-04-20 14:40:00,30.89,30.89,30.87,30.89,16900.0,20.3164,20.3164,20.3033,20.3164,16900.0
2012-04-20 14:50:00,30.88,30.89,30.81,30.82,35500.0,20.3098,20.3164,20.2638,20.2704,35500.0
2012-04-20 15:00:00,30.83,30.86,30.8,30.81,45800.0,20.277,20.2967,20.2572,20.2638,45800.0
2012-04-20 15:10:00,30.81,30.85,30.79,30.85,48200.0,20.2638,20.2901,20.2507,20.2901,48200.0
2012-04-20 15:20:00,30.85,30.85,30.75,30.78,105300.0,20.2901,20.2901,20.2243,20.2441,105300.0
2012-04-20 15:30:00,30.77,30.84,30.77,30.83,54700.0,20.2375,20.2835,20.2375,20.277,54700.0
2012-04-20 15:40:00,30.83,30.84,30.77,30.8,61700.0,20.277,20.2835,20.2375,20.2572,61700.0
2012-04-20 15:50:00,30.8,30.81,30.72,30.76,278400.0,20.2572,20.2638,20.2046,20.2309,278400.0
2012-04-23 09:30:00,30.66,30.66,30.51,30.55,94500.0,20.1652,20.1652,20.0665,20.0928,94500.0
2012-04-23 09:40:00,30.55,30.55,30.36,30.39,157200.0,20.0928,20.0928,19.9678,19.9876,157200.0
2012-04-23 09:50:00,30.4,30.41,30.34,30.38,92900.0,19.9941,20.0007,19.9547,19.981,92900.0
2012-04-23 10:00:00,30.38,30.4,30.3,30.31,74700.0,19.981,19.9941,19.9284,19.935,74700.0
2012-04-23 10:10:00,30.31,30.38,30.3,30.32,52200.0,19.935,19.981,19.9284,19.9415,52200.0
2012-04-23 10:20:00,30.32,30.4,30.3,30.35,36700.0,19.9415,19.9941,19.9284,19.9613,36700.0
2012-04-23 10:30:00,30.35,30.35,30.3,30.34,31300.0,19.9613,19.9613,19.9284,19.9547,31300.0
2012-04-23 10:40:00,30.34,30.39,30.32,30.39,42000.0,19.9547,19.9876,19.9415,19.9876,42000.0
2012-04-23 10:50:00,30.39,30.41,30.35,30.38,53400.0,19.9876,20.0007,19.9613,19.981,53400.0
2012-04-23 11:00:00,30.38,30.4,30.35,30.38,33800.0,19.981,19.9941,19.9613,19.981,33800.0
2012-04-23 11:10:00,30.38,30.42,30.38,30.41,42700.0,19.981,20.0073,19.981,20.0007,42700.0
2012-04-23 11:20:00,30.4,30.43,30.39,30.41,34800.0,19.9941,20.0139,19.9876,20.0007,34800.0
2012-04-23 11:30:00,30.41,30.47,30.41,30.43,44900.0,20.0007,20.0402,20.0007,20.0139,44900.0
2012-04-23 11:40:00,30.43,30.44,30.39,30.41,17500.0,20.0139,20.0205,19.9876,20.0007,17500.0
2012-04-23 11:50:00,30.41,30.44,30.41,30.44,23000.0,20.0007,20.0205,20.0007,20.0205,23000.0
2012-04-23 12:00:00,30.44,30.47,30.44,30.47,36700.0,20.0205,20.0402,20.0205,20.0402,36700.0
2012-04-23 12:10:00,30.47,30.48,30.44,30.45,35200.0,20.0402,20.0468,20.0205,20.027,35200.0
2012-04-23 12:20:00,30.45,30.47,30.43,30.43,36900.0,20.027,20.0402,20.0139,20.0139,36900.0
2012-04-23 12:30:00,30.43,30.46,30.42,30.45,37400.0,20.0139,20.0336,20.0073,20.027,37400.0
2012-04-23 12:40:00,30.45,30.46,30.42,30.44,28100.0,20.027,20.0336,20.0073,20.0205,28100.0
2012-04-23 12:50:00,30.43,30.49,30.43,30.49,24700.0,20.0139,20.0533,20.0139,20.0533,24700.0
2012-04-23 13:00:00,30.48,30.49,30.48,30.48,20100.0,20.0468,20.0533,20.0468,20.0468,20100.0
2012-04-23 13:10:00,30.49,30.52,30.49,30.51,33200.0,20.0533,20.0731,20.0533,20.0665,33200.0
2012-04-23 13:20:00,30.52,30.54,30.5,30.51,11200.0,20.0731,20.0862,20.0599,20.0665,11200.0
2012-04-23 13:30:00,30.5,30.54,30.5,30.53,19100.0,20.0599,20.0862,20.0599,20.0796,19100.0
2012-04-23 13:40:00,30.53,30.53,30.48,30.51,25800.0,20.0796,20.0796,20.0468,20.0665,25800.0
2012-04-23 13:50:00,30.5,30.53,30.47,30.51,52200.0,20.0599,20.0796,20.0402,20.0665,52200.0
2012-04-23 14:00:00,30.51,30.51,30.44,30.48,50700.0,20.0665,20.0665,20.0205,20.0468,50700.0
2012-04-23 14:10:00,30.47,30.53,30.47,30.52,33500.0,20.0402,20.0796,20.0402,20.0731,33500.0
2012-04-23 14:20:00,30.52,30.58,30.52,30.58,55100.0,20.0731,20.1125,20.0731,20.1125,55100.0
2012-04-23 14:30:00,30.58,30.63,30.58,30.62,38700.0,20.1125,20.1454,20.1125,20.1388,38700.0
2012-04-23 14:40:00,30.62,30.63,30.56,30.58,44300.0,20.1388,20.1454,20.0994,20.1125,44300.0
2012-04-23 14:50:00,30.58,30.59,30.55,30.56,35200.0,20.1125,20.1191,20.0928,20.0994,35200.0
2012-04-23 15:00:00,30.55,30.59,30.52,30.56,44500.0,20.0928,20.1191,20.0731,20.0994,44500.0
2012-04-23 15:10:00,30.55,30.59,30.54,30.58,31200.0,20.0928,20.1191,20.0862,20.1125,31200.0
2012-04-23 15:20:00,30.57,30.58,30.54,30.58,61800.0,20.106,20.1125,20.0862,20.1125,61800.0
2012-04-23 15:30:00,30.58,30.6,30.57,30.6,71100.0,20.1125,20.1257,20.106,20.1257,71100.0
2012-04-23 15:40:00,30.59,30.63,30.58,30.61,73900.0,20.1191,20.1454,20.1125,20.1323,73900.0
2012-04-23 15:50:00,30.61,30.64,30.57,30.59,149500.0,20.1323,20.152,20.106,20.1191,149500.0
2012-04-24 09:30:00,30.67,30.73,30.64,30.73,69400.0,20.1717,20.2112,20.152,20.2112,69400.0
2012-04-24 09:40:00,30.72,30.74,30.66,30.72,76500.0,20.2046,20.2178,20.1652,20.2046,76500.0
2012-04-24 09:50:00,30.72,30.73,30.61,30.63,53500.0,20.2046,20.2112,20.1323,20.1454,53500.0
2012-04-24 10:00:00,30.62,30.79,30.62,30.75,72300.0,20.1388,20.2507,20.1388,20.2243,72300.0
2012-04-24 10:10:00,30.75,30.77,30.69,30.69,64900.0,20.2243,20.2375,20.1849,20.1849,64900.0
2012-04-24 10:20:00,30.69,30.72,30.67,30.68,52500.0,20.1849,20.2046,20.1717,20.1783,52500.0
2012-04-24 10:30:00,30.68,30.73,30.68,30.7,53800.0,20.1783,20.2112,20.1783,20.1915,53800.0
2012-04-24 10:40:00,30.71,30.77,30.7,30.75,32100.0,20.198,20.2375,20.1915,20.2243,32100.0
2012-04-24 10:50:00,30.75,30.75,30.7,30.72,37500.0,20.2243,20.2243,20.1915,20.2046,37500.0
2012-04-24 11:00:00,30.71,30.74,30.67,30.73,82600.0,20.198,20.2178,20.1717,20.2112,82600.0
2012-04-24 11:10:00,30.73,30.8,30.7,30.75,38000.0,20.2112,20.2572,20.1915,20.2243,38000.0
2012-04-24 11:20:00,30.74,30.76,30.71,30.71,31900.0,20.2178,20.2309,20.198,20.198,31900.0
2012-04-24 11:30:00,30.72,30.73,30.62,30.63,32600.0,20.2046,20.2112,20.1388,20.1454,32600.0
2012-04-24 11:40:00,30.64,30.66,30.62,30.62,41700.0,20.152,20.1652,20.1388,20.1388,41700.0
2012-04-24 11:50:00,30.62,30.62,30.56,30.57,30000.0,20.1388,20.1388,20.0994,20.106,30000.0
2012-04-24 12:00:00,30.58,30.59,30.56,30.57,27100.0,20.1125,20.1191,20.0994,20.106,27100.0
2012-04-24 12:10:00,30.58,30.58,30.57,30.57,18000.0,20.1125,20.1125,20.106,20.106,18000.0
2012-04-24 12:20:00,30.57,30.59,30.54,30.59,39800.0,20.106,20.1191,20.0862,20.1191,39800.0
2012-04-24 12:30:00,30.6,30.6,30.55,30.57,30700.0,20.1257,20.1257,20.0928,20.106,30700.0
2012-04-24 12:40:00,30.56,30.56,30.51,30.51,21600.0,20.0994,20.0994,20.0665,20.0665,21600.0
2012-04-24 12:50:00,30.51,30.52,30.5,30.51,12900.0,20.0665,20.0731,20.0599,20.0665,12900.0
2012-04-24 13:00:00,30.5,30.53,30.5,30.52,22200.0,20.0599,20.0796,20.0599,20.0731,22200.0
2012-04-24 13:10:00,30.52,30.54,30.51,30.54,28000.0,20.0731,20.0862,20.0665,20.0862,28000.0
2012-04-24 13:20:00,30.54,30.56,30.51,30.51,30900.0,20.0862,20.0994,20.0665,20.0665,30900.0
2012-04-24 13:30:00,30.52,30.55,30.52,30.53,42500.0,20.0731,20.0928,20.0731,20.0796,42500.0
2012-04-24 13:40:00,30.53,30.53,30.5,30.52,31100.0,20.0796,20.0796,20.0599,20.0731,31100.0
2012-04-24 13:50:00,30.52,30.53,30.46,30.48,42400.0,20.0731,20.0796,20.0336,20.0468,42400.0
2012-04-24 14:00:00,30.47,30.47,30.44,30.46,24700.0,20.0402,20.0402,20.0205,20.0336,24700.0
2012-04-24 14:10:00,30.46,30.47,30.43,30.44,40100.0,20.0336,20.0402,20.0139,20.0205,40100.0
2012-04-24 14:20:00,30.44,30.46,30.42,30.46,50200.0,20.0205,20.0336,20.0073,20.0336,50200.0
2012-04-24 14:30:00,30.45,30.47,30.43,30.47,56900.0,20.027,20.0402,20.0139,20.0402,56900.0
2012-04-24 14:40:00,30.47,30.48,30.43,30.45,337800.0,20.0402,20.0468,20.0139,20.027,337800.0
2012-04-24 14:50:00,30.45,30.47,30.44,30.45,39300.0,20.027,20.0402,20.0205,20.027,39300.0
2012-04-24 15:00:00,30.46,30.48,30.43,30.48,58300.0,20.0336,20.0468,20.0139,20.0468,58300.0
2012-04-24 15:10:00,30.47,30.49,30.45,30.46,65200.0,20.0402,20.0533,20.027,20.0336,65200.0
2012-04-24 15:20:00,30.46,30.47,30.43,30.44,61600.0,20.0336,20.0402,20.0139,20.0205,61600.0
2012-04-24 15:30:00,30.44,30.48,30.44,30.46,67900.0,20.0205,20.0468,20.0205,20.0336,67900.0
2012-04-24 15:40:00,30.46,30.48,30.45,30.47,107600.0,20.0336,20.0468,20.027,20.0402,107600.0
2012-04-24 15:50:00,30.47,30.51,30.45,30.5,168200.0,20.0402,20.0665,20.027,20.0599,168200.0
2012-04-25 09:30:00,30.73,30.82,30.62,30.7,103700.0,20.2112,20.2704,20.1388,20.1915,103700.0
2012-04-25 09:40:00,30.7,30.9,30.68,30.82,78700.0,20.1915,20.323,20.1783,20.2704,78700.0
2012-04-25 09:50:00,30.82,30.89,30.81,30.85,33800.0,20.2704,20.3164,20.2638,20.2901,33800.0
2012-04-25 10:00:00,30.85,30.85,30.79,30.82,30200.0,20.2901,20.2901,20.2507,20.2704,30200.0
2012-04-25 10:10:00,30.83,30.84,30.79,30.83,36800.0,20.277,20.2835,20.2507,20.277,36800.0
2012-04-25 10:20:00,30.82,30.85,30.81,30.81,26300.0,20.2704,20.2901,20.2638,20.2638,26300.0
2012-04-25 10:30:00,30.81,30.85,30.79,30.85,24200.0,20.2638,20.2901,20.2507,20.2901,24200.0
2012-04-25 10:40:00,30.85,30.87,30.82,30.83,28400.0,20.2901,20.3033,20.2704,20.277,28400.0
2012-04-25 10:50:00,30.83,30.84,30.8,30.8,20800.0,20.277,20.2835,20.2572,20.2572,20800.0
2012-04-25 11:00:00,30.8,30.83,30.78,30.81,37000.0,20.2572,20.277,20.2441,20.2638,37000.0
2012-04-25 11:10:00,30.81,30.82,30.76,30.78,26500.0,20.2638,20.2704,20.2309,20.2441,26500.0
2012-04-25 11:20:00,30.77,30.82,30.77,30.82,21500.0,20.2375,20.2704,20.2375,20.2704,21500.0
2012-04-25 11:30:00,30.82,30.84,30.81,30.83,19700.0,20.2704,20.2835,20.2638,20.277,19700.0
2012-04-25 11:40:00,30.83,30.84,30.82,30.82,24000.0,20.277,20.2835,20.2704,20.2704,24000.0
2012-04-25 11:50:00,30.82,30.85,30.81,30.84,31500.0,20.2704,20.2901,20.2638,20.2835,31500.0
2012-04-25 12:00:00,30.83,30.87,30.83,30.86,23300.0,20.277,20.3033,20.277,20.2967,23300.0
2012-04-25 12:10:00,30.85,30.87,30.84,30.85,19800.0,20.2901,20.3033,20.2835,20.2901,19800.0
2012-04-25 12:20:00,30.85,30.85,30.81,30.85,50800.0,20.2901,20.2901,20.2638,20.2901,50800.0
2012-04-25 12:30:00,30.85,30.85,30.77,30.79,44300.0,20.2901,20.2901,20.2375,20.2507,44300.0
2012-04-25 12:40:00,30.8,30.83,30.78,30.8,23300.0,20.2572,20.277,20.2441,20.2572,23300.0
2012-04-25 12:50:00,30.8,30.85,30.79,30.85,29700.0,20.2572,20.2901,20.2507,20.2901,29700.0
2012-04-25 13:00:00,30.86,30.88,30.84,30.86,23800.0,20.2967,20.3098,20.2835,20.2967,23800.0
2012-04-25 13:10:00,30.86,30.87,30.85,30.87,10900.0,20.2967,20.3033,20.2901,20.3033,10900.0
2012-04-25 13:20:00,30.86,30.87,30.85,30.86,21400.0,20.2967,20.3033,20.2901,20.2967,21400.0
2012-04-25 13:30:00,30.85,30.88,30.84,30.88,34400.0,20.2901,20.3098,20.2835,20.3098,34400.0
2012-04-25 13:40:00,30.88,30.88,30.85,30.86,17500.0,20.3098,20.3098,20.2901,20.2967,17500.0
2012-04-25 13:50:00,30.87,30.87,30.85,30.86,22000.0,20.3033,20.3033,20.2901,20.2967,22000.0
2012-04-25 14:00:00,30.85,30.86,30.83,30.85,83200.0,20.2901,20.2967,20.277,20.2901,83200.0
2012-04-25 14:10:00,30.86,30.88,30.84,30.87,22300.0,20.2967,20.3098,20.2835,20.3033,22300.0
2012-04-25 14:20:00,30.87,30.92,30.85,30.88,52400.0,20.3033,20.3362,20.2901,20.3098,52400.0
2012-04-25 14:30:00,30.88,30.89,30.79,30.83,43500.0,20.3098,20.3164,20.2507,20.277,43500.0
2012-04-25 14:40:00,30.83,30.88,30.82,30.86,47900.0,20.277,20.3098,20.2704,20.2967,47900.0
2012-04-25 14:50:00,30.86,30.88,30.83,30.88,31300.0,20.2967,20.3098,20.277,20.3098,31300.0
2012-04-25 15:00:00,30.88,30.89,30.85,30.86,46600.0,20.3098,20.3164,20.2901,20.2967,46600.0
2012-04-25 15:10:00,30.86,30.88,30.83,30.86,50000.0,20.2967,20.3098,20.277,20.2967,50000.0
2012-04-25 15:20:00,30.87,30.87,30.83,30.83,44500.0,20.3033,20.3033,20.277,20.277,44500.0
2012-04-25 15:30:00,30.84,30.87,30.83,30.86,61200.0,20.2835,20.3033,20.277,20.2967,61200.0
2012-04-25 15:40:00,30.86,30.89,30.85,30.88,61600.0,20.2967,20.3164,20.2901,20.3098,61600.0
2012-04-25 15:50:00,30.88,30.9,30.87,30.89,171200.0,20.3098,20.323,20.3033,20.3164,171200.0
2012-04-26 09:30:00,30.76,30.88,30.73,30.8,62600.0,20.2309,20.3098,20.2112,20.2572,62600.0
2012-04-26 09:40:00,30.81,30.88,30.81,30.85,37200.0,20.2638,20.3098,20.2638,20.2901,37200.0
2012-04-26 09:50:00,30.85,30.9,30.84,30.86,19300.0,20.2901,20.323,20.2835,20.2967,19300.0
2012-04-26 10:00:00,30.87,30.94,30.87,30.91,30300.0,20.3033,20.3493,20.3033,20.3296,30300.0
2012-04-26 10:10:00,30.9,30.9,30.85,30.89,27000.0,20.323,20.323,20.2901,20.3164,27000.0
2012-04-26 10:20:00,30.89,30.89,30.82,30.83,77400.0,20.3164,20.3164,20.2704,20.277,77400.0
2012-04-26 10:30:00,30.84,30.89,30.81,30.88,30800.0,20.2835,20.3164,20.2638,20.3098,30800.0
2012-04-26 10:40:00,30.87,30.93,30.87,30.91,28400.0,20.3033,20.3427,20.3033,20.3296,28400.0
2012-04-26 10:50:00,30.9,30.91,30.84,30.86,15900.0,20.323,20.3296,20.2835,20.2967,15900.0
2012-04-26 11:00:00,30.87,30.91,30.86,30.89,20400.0,20.3033,20.3296,20.2967,20.3164,20400.0
2012-04-26 11:10:00,30.88,30.9,30.87,30.89,23300.0,20.3098,20.323,20.3033,20.3164,23300.0
2012-04-26 11:20:00,30.88,30.95,30.88,30.95,18800.0,20.3098,20.3559,20.3098,20.3559,18800.0
2012-04-26 11:30:00,30.95,30.98,30.93,30.97,21300.0,20.3559,20.3756,20.3427,20.369,21300.0
2012-04-26 11:40:00,30.97,30.98,30.95,30.97,19000.0,20.369,20.3756,20.3559,20.369,19000.0
2012-04-26 11:50:00,30.97,30.99,30.96,30.98,25500.0,20.369,20.3822,20.3625,20.3756,25500.0
2012-04-26 12:00:00,30.97,31.0,30.96,30.99,20500.0,20.369,20.3888,20.3625,20.3822,20500.0
2012-04-26 12:10:00,30.99,31.0,30.96,30.96,17100.0,20.3822,20.3888,20.3625,20.3625,17100.0
2012-04-26 12:20:00,30.95,30.97,30.94,30.97,37900.0,20.3559,20.369,20.3493,20.369,37900.0
2012-04-26 12:30:00,30.97,30.97,30.93,30.94,16600.0,20.369,20.369,20.3427,20.3493,16600.0
2012-04-26 12:40:00,30.93,30.96,30.93,30.95,14300.0,20.3427,20.3625,20.3427,20.3559,14300.0
2012-04-26 12:50:00,30.95,30.96,30.93,30.95,31700.0,20.3559,20.3625,20.3427,20.3559,31700.0
2012-04-26 13:00:00,30.96,30.97,30.94,30.95,15200.0,20.3625,20.369,20.3493,20.3559,15200.0
2012-04-26 13:10:00,30.94,30.97,30.93,30.97,26100.0,20.3493,20.369,20.3427,20.369,26100.0
2012-04-26 13:20:00,30.96,30.98,30.95,30.98,18300.0,20.3625,20.3756,20.3559,20.3756,18300.0
2012-04-26 13:30:00,30.98,31.03,30.97,31.02,28900.0,20.3756,20.4085,20.369,20.4019,28900.0
2012-04-26 13:40:00,31.01,31.05,31.01,31.04,29400.0,20.3953,20.4217,20.3953,20.4151,29400.0
2012-04-26 13:50:00,31.04,31.08,31.03,31.07,28600.0,20.4151,20.4414,20.4085,20.4348,28600.0
2012-04-26 14:00:00,31.07,31.09,31.07,31.07,24200.0,20.4348,20.448,20.4348,20.4348,24200.0
2012-04-26 14:10:00,31.07,31.1,31.06,31.1,15500.0,20.4348,20.4545,20.4282,20.4545,15500.0
2012-04-26 14:20:00,31.09,31.13,31.09,31.12,20200.0,20.448,20.4743,20.448,20.4677,20200.0
2012-04-26 14:30:00,31.12,31.13,31.1,31.1,23900.0,20.4677,20.4743,20.4545,20.4545,23900.0
2012-04-26 14:40:00,31.11,31.12,31.08,31.09,24600.0,20.4611,20.4677,20.4414,20.448,24600.0
2012-04-26 14:50:00,31.09,31.13,31.08,31.12,25200.0,20.448,20.4743,20.4414,20.4677,25200.0
2012-04-26 15:00:00,31.12,31.14,31.11,31.12,63500.0,20.4677,20.4808,20.4611,20.4677,63500.0
2012-04-26 15:10:00,31.12,31.14,31.11,31.14,47200.0,20.4677,20.4808,20.4611,20.4808,47200.0
2012-04-26 15:20:00,31.14,31.15,31.12,31.13,57800.0,20.4808,20.4874,20.4677,20.4743,57800.0
2012-04-26 15:30:00,31.14,31.14,31.08,31.08,32900.0,20.4808,20.4808,20.4414,20.4414,32900.0
2012-04-26 15:40:00,31.09,31.13,31.06,31.11,68800.0,20.448,20.4743,20.4282,20.4611,68800.0
2012-04-26 15:50:00,31.11,31.11,31.06,31.1,121700.0,20.4611,20.4611,20.4282,20.4545,121700.0
2012-04-27 09:30:00,31.23,31.3,31.18,31.19,62400.0,20.54,20.5861,20.5072,20.5137,62400.0
2012-04-27 09:40:00,31.2,31.23,31.11,31.13,51600.0,20.5203,20.54,20.4611,20.4743,51600.0
2012-04-27 09:50:00,31.13,31.13,31.07,31.09,63400.0,20.4743,20.4743,20.4348,20.448,63400.0
2012-04-27 10:00:00,31.08,31.09,31.01,31.06,63900.0,20.4414,20.448,20.3953,20.4282,63900.0
2012-04-27 10:10:00,31.05,31.11,31.03,31.08,60800.0,20.4217,20.4611,20.4085,20.4414,60800.0
2012-04-27 10:20:00,31.08,31.09,31.04,31.07,38000.0,20.4414,20.448,20.4151,20.4348,38000.0
2012-04-27 10:30:00,31.07,31.14,31.03,31.11,63600.0,20.4348,20.4808,20.4085,20.4611,63600.0
2012-04-27 10:40:00,31.1,31.13,31.09,31.12,32400.0,20.4545,20.4743,20.448,20.4677,32400.0
2012-04-27 10:50:00,31.12,31.14,31.11,31.12,34300.0,20.4677,20.4808,20.4611,20.4677,34300.0
2012-04-27 11:00:00,31.12,31.15,31.1,31.12,36100.0,20.4677,20.4874,20.4545,20.4677,36100.0
2012-04-27 11:10:00,31.12,31.15,31.11,31.11,36600.0,20.4677,20.4874,20.4611,20.4611,36600.0
2012-04-27 11:20:00,31.12,31.14,31.09,31.13,28100.0,20.4677,20.4808,20.448,20.4743,28100.0
2012-04-27 11:30:00,31.12,31.17,31.11,31.13,23400.0,20.4677,20.5006,20.4611,20.4743,23400.0
2012-04-27 11:40:00,31.13,31.2,31.13,31.14,30800.0,20.4743,20.5203,20.4743,20.4808,30800.0
2012-04-27 11:50:00,31.15,31.15,31.09,31.15,71100.0,20.4874,20.4874,20.448,20.4874,71100.0
2012-04-27 12:00:00,31.14,31.15,31.13,31.13,24100.0,20.4808,20.4874,20.4743,20.4743,24100.0
2012-04-27 12:10:00,31.13,31.19,31.13,31.19,17000.0,20.4743,20.5137,20.4743,20.5137,17000.0
2012-04-27 12:20:00,31.19,31.22,31.18,31.22,18100.0,20.5137,20.5335,20.5072,20.5335,18100.0
2012-04-27 12:30:00,31.22,31.22,31.21,31.22,11100.0,20.5335,20.5335,20.5269,20.5335,11100.0
2012-04-27 12:40:00,31.21,31.23,31.21,31.23,25700.0,20.5269,20.54,20.5269,20.54,25700.0
2012-04-27 12:50:00,31.22,31.26,31.22,31.26,19700.0,20.5335,20.5598,20.5335,20.5598,19700.0
2012-04-27 13:00:00,31.26,31.28,31.25,31.26,26600.0,20.5598,20.5729,20.5532,20.5598,26600.0
2012-04-27 13:10:00,31.25,31.26,31.23,31.23,19900.0,20.5532,20.5598,20.54,20.54,19900.0
2012-04-27 13:20:00,31.24,31.25,31.21,31.22,85100.0,20.5466,20.5532,20.5269,20.5335,85100.0
2012-04-27 13:30:00,31.22,31.27,31.2,31.26,50100.0,20.5335,20.5663,20.5203,20.5598,50100.0
2012-04-27 13:40:00,31.26,31.3,31.25,31.28,29000.0,20.5598,20.5861,20.5532,20.5729,29000.0
2012-04-27 13:50:00,31.29,31.3,31.25,31.26,48700.0,20.5795,20.5861,20.5532,20.5598,48700.0
2012-04-27 14:00:00,31.26,31.26,31.25,31.25,15700.0,20.5598,20.5598,20.5532,20.5532,15700.0
2012-04-27 14:10:00,31.26,31.26,31.23,31.23,26800.0,20.5598,20.5598,20.54,20.54,26800.0
2012-04-27 14:20:00,31.23,31.24,31.19,31.2,76800.0,20.54,20.5466,20.5137,20.5203,76800.0
2012-04-27 14:30:00,31.2,31.21,31.16,31.21,38200.0,20.5203,20.5269,20.494,20.5269,38200.0
2012-04-27 14:40:00,31.21,31.22,31.2,31.21,13600.0,20.5269,20.5335,20.5203,20.5269,13600.0
2012-04-27 14:50:00,31.22,31.23,31.19,31.2,41000.0,20.5335,20.54,20.5137,20.5203,41000.0
2012-04-27 15:00:00,31.19,31.2,31.15,31.18,63200.0,20.5137,20.5203,20.4874,20.5072,63200.0
2012-04-27 15:10:00,31.17,31.18,31.15,31.15,45000.0,20.5006,20.5072,20.4874,20.4874,45000.0
2012-04-27 15:20:00,31.16,31.18,31.15,31.15,68500.0,20.494,20.5072,20.4874,20.4874,68500.0
2012-04-27 15:30:00,31.16,31.16,31.13,31.14,47500.0,20.494,20.494,20.4743,20.4808,47500.0
2012-04-27 15:40:00,31.14,31.15,31.11,31.11,87900.0,20.4808,20.4874,20.4611,20.4611,87900.0
2012-04-27 15:50:00,31.11,31.14,31.08,31.14,167900.0,20.4611,20.4808,20.4414,20.4808,167900.0
2012-04-30 09:30:00,31.1,31.12,30.96,31.01,92100.0,20.4545,20.4677,20.3625,20.3953,92100.0
2012-04-30 09:40:00,31.0,31.05,30.96,31.0,63700.0,20.3888,20.4217,20.3625,20.3888,63700.0
2012-04-30 09:50:00,31.01,31.04,30.95,30.99,46000.0,20.3953,20.4151,20.3559,20.3822,46000.0
2012-04-30 10:00:00,31.0,31.05,30.96,31.02,20100.0,20.3888,20.4217,20.3625,20.4019,20100.0
2012-04-30 10:10:00,31.02,31.11,31.0,31.07,29900.0,20.4019,20.4611,20.3888,20.4348,29900.0
2012-04-30 10:20:00,31.07,31.1,31.06,31.07,20400.0,20.4348,20.4545,20.4282,20.4348,20400.0
2012-04-30 10:30:00,31.06,31.06,31.03,31.04,21300.0,20.4282,20.4282,20.4085,20.4151,21300.0
2012-04-30 10:40:00,31.03,31.07,31.02,31.04,23400.0,20.4085,20.4348,20.4019,20.4151,23400.0
2012-04-30 10:50:00,31.03,31.04,31.0,31.02,18300.0,20.4085,20.4151,20.3888,20.4019,18300.0
2012-04-30 11:00:00,31.01,31.05,31.01,31.04,27600.0,20.3953,20.4217,20.3953,20.4151,27600.0
2012-04-30 11:10:00,31.04,31.04,31.01,31.04,17600.0,20.4151,20.4151,20.3953,20.4151,17600.0
2012-04-30 11:20:00,31.03,31.05,31.0,31.03,23100.0,20.4085,20.4217,20.3888,20.4085,23100.0
2012-04-30 11:30:00,31.03,31.03,30.98,30.99,18100.0,20.4085,20.4085,20.3756,20.3822,18100.0
2012-04-30 11:40:00,30.98,31.01,30.98,31.0,26500.0,20.3756,20.3953,20.3756,20.3888,26500.0
2012-04-30 11:50:00,31.01,31.07,31.0,31.07,22700.0,20.3953,20.4348,20.3888,20.4348,22700.0
2012-04-30 12:00:00,31.07,31.07,31.0,31.03,32600.0,20.4348,20.4348,20.3888,20.4085,32600.0
2012-04-30 12:10:00,31.02,31.05,31.02,31.05,17800.0,20.4019,20.4217,20.4019,20.4217,17800.0
2012-04-30 12:20:00,31.05,31.08,31.04,31.07,23200.0,20.4217,20.4414,20.4151,20.4348,23200.0
2012-04-30 12:30:00,31.07,31.08,31.05,31.07,18600.0,20.4348,20.4414,20.4217,20.4348,18600.0
2012-04-30 12:40:00,31.07,31.08,31.07,31.08,10200.0,20.4348,20.4414,20.4348,20.4414,10200.0
2012-04-30 12:50:00,31.08,31.1,31.07,31.09,24200.0,20.4414,20.4545,20.4348,20.448,24200.0
2012-04-30 13:00:00,31.09,31.09,31.07,31.08,13700.0,20.448,20.448,20.4348,20.4414,13700.0
2012-04-30 13:10:00,31.08,31.09,31.07,31.09,15400.0,20.4414,20.448,20.4348,20.448,15400.0
2012-04-30 13:20:00,31.09,31.09,31.08,31.09,8900.0,20.448,20.448,20.4414,20.448,8900.0
2012-04-30 13:30:00,31.09,31.09,31.03,31.03,26700.0,20.448,20.448,20.4085,20.4085,26700.0
2012-04-30 13:40:00,31.04,31.04,30.99,30.99,34000.0,20.4151,20.4151,20.3822,20.3822,34000.0
2012-04-30 13:50:00,30.99,31.0,30.97,30.99,31500.0,20.3822,20.3888,20.369,20.3822,31500.0
2012-04-30 14:00:00,30.99,30.99,30.97,30.98,33400.0,20.3822,20.3822,20.369,20.3756,33400.0
2012-04-30 14:10:00,30.98,31.0,30.96,30.96,49600.0,20.3756,20.3888,20.3625,20.3625,49600.0
2012-04-30 14:20:00,30.96,30.98,30.96,30.96,28000.0,20.3625,20.3756,20.3625,20.3625,28000.0
2012-04-30 14:30:00,30.96,30.97,30.93,30.93,48400.0,20.3625,20.369,20.3427,20.3427,48400.0
2012-04-30 14:40:00,30.93,30.94,30.93,30.93,17700.0,20.3427,20.3493,20.3427,20.3427,17700.0
2012-04-30 14:50:00,30.94,30.96,30.93,30.96,29900.0,20.3493,20.3625,20.3427,20.3625,29900.0
2012-04-30 15:00:00,30.95,30.97,30.95,30.95,33500.0,20.3559,20.369,20.3559,20.3559,33500.0
2012-04-30 15:10:00,30.96,30.96,30.91,30.92,35200.0,20.3625,20.3625,20.3296,20.3362,35200.0
2012-04-30 15:20:00,30.92,30.94,30.92,30.94,46600.0,20.3362,20.3493,20.3362,20.3493,46600.0
2012-04-30 15:30:00,30.94,30.96,30.93,30.96,58600.0,20.3493,20.3625,20.3427,20.3625,58600.0
2012-04-30 15:40:00,30.95,30.98,30.95,30.96,58600.0,20.3559,20.3756,20.3559,20.3625,58600.0
2012-04-30 15:50:00,30.96,31.0,30.96,30.98,269100.0,20.3625,20.3888,20.3625,20.3756,269100.0
2012-05-01 09:30:00,30.97,30.97,30.76,30.8,116400.0,20.369,20.369,20.2309,20.2572,116400.0
2012-05-01 09:40:00,30.81,30.9,30.81,30.82,58800.0,20.2638,20.323,20.2638,20.2704,58800.0
2012-05-01 09:50:00,30.83,30.85,30.74,30.75,50400.0,20.277,20.2901,20.2178,20.2243,50400.0
2012-05-01 10:00:00,30.76,31.04,30.75,30.98,119000.0,20.2309,20.4151,20.2243,20.3756,119000.0
2012-05-01 10:10:00,30.98,31.08,30.98,31.05,34400.0,20.3756,20.4414,20.3756,20.4217,34400.0
2012-05-01 10:20:00,31.05,31.12,31.05,31.05,31800.0,20.4217,20.4677,20.4217,20.4217,31800.0
2012-05-01 10:30:00,31.04,31.11,31.04,31.11,32400.0,20.4151,20.4611,20.4151,20.4611,32400.0
2012-05-01 10:40:00,31.11,31.11,31.04,31.04,31200.0,20.4611,20.4611,20.4151,20.4151,31200.0
2012-05-01 10:50:00,31.05,31.13,31.05,31.13,23900.0,20.4217,20.4743,20.4217,20.4743,23900.0
2012-05-01 11:00:00,31.13,31.14,31.12,31.12,16200.0,20.4743,20.4808,20.4677,20.4677,16200.0
2012-05-01 11:10:00,31.12,31.13,31.11,31.12,26700.0,20.4677,20.4743,20.4611,20.4677,26700.0
2012-05-01 11:20:00,31.12,31.13,31.1,31.1,33200.0,20.4677,20.4743,20.4545,20.4545,33200.0
2012-05-01 11:30:00,31.1,31.1,31.07,31.07,40700.0,20.4545,20.4545,20.4348,20.4348,40700.0
2012-05-01 11:40:00,31.07,31.12,31.07,31.12,49400.0,20.4348,20.4677,20.4348,20.4677,49400.0
2012-05-01 11:50:00,31.12,31.16,31.11,31.12,38200.0,20.4677,20.494,20.4611,20.4677,38200.0
2012-05-01 12:00:00,31.11,31.15,31.1,31.14,41100.0,20.4611,20.4874,20.4545,20.4808,41100.0
2012-05-01 12:10:00,31.13,31.16,31.13,31.16,6000.0,20.4743,20.494,20.4743,20.494,6000.0
2012-05-01 12:20:00,31.16,31.16,31.1,31.1,31900.0,20.494,20.494,20.4545,20.4545,31900.0
2012-05-01 12:30:00,31.1,31.12,31.09,31.11,27000.0,20.4545,20.4677,20.448,20.4611,27000.0
2012-05-01 12:40:00,31.1,31.11,31.07,31.07,20500.0,20.4545,20.4611,20.4348,20.4348,20500.0
2012-05-01 12:50:00,31.07,31.08,31.05,31.06,17300.0,20.4348,20.4414,20.4217,20.4282,17300.0
2012-05-01 13:00:00,31.06,31.07,31.04,31.05,64500.0,20.4282,20.4348,20.4151,20.4217,64500.0
2012-05-01 13:10:00,31.06,31.06,31.05,31.05,11600.0,20.4282,20.4282,20.4217,20.4217,11600.0
2012-05-01 13:20:00,31.05,31.06,31.02,31.03,37000.0,20.4217,20.4282,20.4019,20.4085,37000.0
2012-05-01 13:30:00,31.03,31.04,31.03,31.03,19300.0,20.4085,20.4151,20.4085,20.4085,19300.0
2012-05-01 13:40:00,31.03,31.04,31.01,31.01,51100.0,20.4085,20.4151,20.3953,20.3953,51100.0
2012-05-01 13:50:00,31.02,31.03,30.99,31.03,44000.0,20.4019,20.4085,20.3822,20.4085,44000.0
2012-05-01 14:00:00,31.03,31.05,31.01,31.04,24400.0,20.4085,20.4217,20.3953,20.4151,24400.0
2012-05-01 14:10:00,31.05,31.05,31.02,31.02,34300.0,20.4217,20.4217,20.4019,20.4019,34300.0
2012-05-01 14:20:00,31.02,31.03,30.96,31.0,41700.0,20.4019,20.4085,20.3625,20.3888,41700.0
2012-05-01 14:30:00,31.0,31.02,31.0,31.01,24800.0,20.3888,20.4019,20.3888,20.3953,24800.0
2012-05-01 14:40:00,31.01,31.02,30.95,30.96,50100.0,20.3953,20.4019,20.3559,20.3625,50100.0
2012-05-01 14:50:00,30.96,30.98,30.95,30.98,22800.0,20.3625,20.3756,20.3559,20.3756,22800.0
2012-05-01 15:00:00,30.97,31.01,30.97,31.01,24300.0,20.369,20.3953,20.369,20.3953,24300.0
2012-05-01 15:10:00,31.01,31.01,30.97,30.99,41700.0,20.3953,20.3953,20.369,20.3822,41700.0
2012-05-01 15:20:00,30.99,30.99,30.95,30.97,67700.0,20.3822,20.3822,20.3559,20.369,67700.0
2012-05-01 15:30:00,30.98,30.98,30.92,30.93,73200.0,20.3756,20.3756,20.3362,20.3427,73200.0
2012-05-01 15:40:00,30.93,30.97,30.92,30.97,66200.0,20.3427,20.369,20.3362,20.369,66200.0
2012-05-01 15:50:00,30.97,30.99,30.88,30.89,197800.0,20.369,20.3822,20.3098,20.3164,197800.0
2012-05-02 09:30:00,30.81,30.81,30.57,30.57,124700.0,20.2638,20.2638,20.106,20.106,124700.0
2012-05-02 09:40:00,30.58,30.62,30.55,30.62,64700.0,20.1125,20.1388,20.0928,20.1388,64700.0
2012-05-02 09:50:00,30.61,30.63,30.57,30.59,46300.0,20.1323,20.1454,20.106,20.1191,46300.0
2012-05-02 10:00:00,30.59,30.61,30.53,30.57,79700.0,20.1191,20.1323,20.0796,20.106,79700.0
2012-05-02 10:10:00,30.58,30.6,30.52,30.57,64000.0,20.1125,20.1257,20.0731,20.106,64000.0
2012-05-02 10:20:00,30.57,30.58,30.53,30.53,49400.0,20.106,20.1125,20.0796,20.0796,49400.0
2012-05-02 10:30:00,30.53,30.6,30.52,30.59,40300.0,20.0796,20.1257,20.0731,20.1191,40300.0
2012-05-02 10:40:00,30.59,30.6,30.57,30.58,90300.0,20.1191,20.1257,20.106,20.1125,90300.0
2012-05-02 10:50:00,30.57,30.63,30.56,30.63,107600.0,20.106,20.1454,20.0994,20.1454,107600.0
2012-05-02 11:00:00,30.62,30.65,30.57,30.58,77500.0,20.1388,20.1586,20.106,20.1125,77500.0
2012-05-02 11:10:00,30.58,30.61,30.58,30.59,33500.0,20.1125,20.1323,20.1125,20.1191,33500.0
2012-05-02 11:20:00,30.59,30.6,30.58,30.6,39400.0,20.1191,20.1257,20.1125,20.1257,39400.0
2012-05-02 11:30:00,30.6,30.64,30.6,30.64,61400.0,20.1257,20.152,20.1257,20.152,61400.0
2012-05-02 11:40:00,30.64,30.65,30.62,30.63,52400.0,20.152,20.1586,20.1388,20.1454,52400.0
2012-05-02 11:50:00,30.63,30.64,30.61,30.62,22000.0,20.1454,20.152,20.1323,20.1388,22000.0
2012-05-02 12:00:00,30.61,30.63,30.59,30.63,34300.0,20.1323,20.1454,20.1191,20.1454,34300.0
2012-05-02 12:10:00,30.63,30.71,30.63,30.69,42000.0,20.1454,20.198,20.1454,20.1849,42000.0
2012-05-02 12:20:00,30.7,30.74,30.7,30.74,24600.0,20.1915,20.2178,20.1915,20.2178,24600.0
2012-05-02 12:30:00,30.74,30.76,30.73,30.74,18900.0,20.2178,20.2309,20.2112,20.2178,18900.0
2012-05-02 12:40:00,30.74,30.74,30.71,30.72,12500.0,20.2178,20.2178,20.198,20.2046,12500.0
2012-05-02 12:50:00,30.72,30.74,30.71,30.73,19000.0,20.2046,20.2178,20.198,20.2112,19000.0
2012-05-02 13:00:00,30.73,30.74,30.72,30.73,15700.0,20.2112,20.2178,20.2046,20.2112,15700.0
2012-05-02 13:10:00,30.72,30.74,30.7,30.71,34800.0,20.2046,20.2178,20.1915,20.198,34800.0
2012-05-02 13:20:00,30.7,30.71,30.64,30.64,51000.0,20.1915,20.198,20.152,20.152,51000.0
2012-05-02 13:30:00,30.64,30.67,30.64,30.67,29100.0,20.152,20.1717,20.152,20.1717,29100.0
2012-05-02 13:40:00,30.67,30.7,30.67,30.7,17200.0,20.1717,20.1915,20.1717,20.1915,17200.0
2012-05-02 13:50:00,30.7,30.74,30.7,30.74,16600.0,20.1915,20.2178,20.1915,20.2178,16600.0
2012-05-02 14:00:00,30.73,30.74,30.71,30.74,32100.0,20.2112,20.2178,20.198,20.2178,32100.0
2012-05-02 14:10:00,30.74,30.76,30.73,30.74,30400.0,20.2178,20.2309,20.2112,20.2178,30400.0
2012-05-02 14:20:00,30.73,30.79,30.73,30.78,23700.0,20.2112,20.2507,20.2112,20.2441,23700.0
2012-05-02 14:30:00,30.79,30.79,30.75,30.75,49200.0,20.2507,20.2507,20.2243,20.2243,49200.0
2012-05-02 14:40:00,30.75,30.76,30.74,30.76,16500.0,20.2243,20.2309,20.2178,20.2309,16500.0
2012-05-02 14:50:00,30.76,30.76,30.75,30.75,27100.0,20.2309,20.2309,20.2243,20.2243,27100.0
2012-05-02 15:00:00,30.75,30.77,30.69,30.69,68500.0,20.2243,20.2375,20.1849,20.1849,68500.0
2012-05-02 15:10:00,30.69,30.72,30.68,30.68,60200.0,20.1849,20.2046,20.1783,20.1783,60200.0
2012-05-02 15:20:00,30.68,30.71,30.68,30.7,55600.0,20.1783,20.198,20.1783,20.1915,55600.0
2012-05-02 15:30:00,30.7,30.7,30.66,30.68,75600.0,20.1915,20.1915,20.1652,20.1783,75600.0
2012-05-02 15:40:00,30.67,30.75,30.67,30.72,105600.0,20.1717,20.2243,20.1717,20.2046,105600.0
2012-05-02 15:50:00,30.73,30.74,30.7,30.73,279100.0,20.2112,20.2178,20.1915,20.2112,279100.0
2012-05-03 09:30:00,30.8,30.82,30.67,30.7,46200.0,20.2572,20.2704,20.1717,20.1915,46200.0
2012-05-03 09:40:00,30.69,30.73,30.68,30.73,37800.0,20.1849,20.2112,20.1783,20.2112,37800.0
2012-05-03 09:50:00,30.73,30.74,30.64,30.67,47100.0,20.2112,20.2178,20.152,20.1717,47100.0
2012-05-03 10:00:00,30.66,30.66,30.58,30.64,57400.0,20.1652,20.1652,20.1125,20.152,57400.0
2012-05-03 10:10:00,30.63,30.66,30.61,30.63,33200.0,20.1454,20.1652,20.1323,20.1454,33200.0
2012-05-03 10:20:00,30.62,30.62,30.57,30.6,43400.0,20.1388,20.1388,20.106,20.1257,43400.0
2012-05-03 10:30:00,30.6,30.61,30.57,30.6,33700.0,20.1257,20.1323,20.106,20.1257,33700.0
2012-05-03 10:40:00,30.6,30.62,30.56,30.59,72300.0,20.1257,20.1388,20.0994,20.1191,72300.0
2012-05-03 10:50:00,30.59,30.67,30.57,30.67,18500.0,20.1191,20.1717,20.106,20.1717,18500.0
2012-05-03 11:00:00,30.66,30.67,30.62,30.63,23900.0,20.1652,20.1717,20.1388,20.1454,23900.0
2012-05-03 11:10:00,30.63,30.68,30.63,30.68,25500.0,20.1454,20.1783,20.1454,20.1783,25500.0
2012-05-03 11:20:00,30.68,30.73,30.67,30.69,23900.0,20.1783,20.2112,20.1717,20.1849,23900.0
2012-05-03 11:30:00,30.69,30.71,30.62,30.64,56200.0,20.1849,20.198,20.1388,20.152,56200.0
2012-05-03 11:40:00,30.63,30.65,30.56,30.59,31800.0,20.1454,20.1586,20.0994,20.1191,31800.0
2012-05-03 11:50:00,30.59,30.6,30.56,30.59,13800.0,20.1191,20.1257,20.0994,20.1191,13800.0
2012-05-03 12:00:00,30.6,30.62,30.56,30.6,39600.0,20.1257,20.1388,20.0994,20.1257,39600.0
2012-05-03 12:10:00,30.61,30.63,30.59,30.62,17500.0,20.1323,20.1454,20.1191,20.1388,17500.0
2012-05-03 12:20:00,30.63,30.64,30.61,30.64,31800.0,20.1454,20.152,20.1323,20.152,31800.0
2012-05-03 12:30:00,30.63,30.66,30.62,30.65,32700.0,20.1454,20.1652,20.1388,20.1586,32700.0
2012-05-03 12:40:00,30.64,30.65,30.62,30.65,22900.0,20.152,20.1586,20.1388,20.1586,22900.0
2012-05-03 12:50:00,30.65,30.67,30.61,30.62,29600.0,20.1586,20.1717,20.1323,20.1388,29600.0
2012-05-03 13:00:00,30.61,30.63,30.61,30.62,24700.0,20.1323,20.1454,20.1323,20.1388,24700.0
2012-05-03 13:10:00,30.63,30.68,30.6,30.68,23000.0,20.1454,20.1783,20.1257,20.1783,23000.0
2012-05-03 13:20:00,30.68,30.72,30.66,30.72,41500.0,20.1783,20.2046,20.1652,20.2046,41500.0
2012-05-03 13:30:00,30.71,30.72,30.69,30.7,40400.0,20.198,20.2046,20.1849,20.1915,40400.0
2012-05-03 13:40:00,30.7,30.7,30.57,30.61,57100.0,20.1915,20.1915,20.106,20.1323,57100.0
2012-05-03 13:50:00,30.61,30.63,30.59,30.61,34300.0,20.1323,20.1454,20.1191,20.1323,34300.0
2012-05-03 14:00:00,30.6,30.6,30.58,30.59,23300.0,20.1257,20.1257,20.1125,20.1191,23300.0
2012-05-03 14:10:00,30.59,30.64,30.58,30.63,69900.0,20.1191,20.152,20.1125,20.1454,69900.0
2012-05-03 14:20:00,30.63,30.64,30.6,30.6,23200.0,20.1454,20.152,20.1257,20.1257,23200.0
2012-05-03 14:30:00,30.6,30.61,30.58,30.59,17600.0,20.1257,20.1323,20.1125,20.1191,17600.0
2012-05-03 14:40:00,30.59,30.59,30.57,30.58,59300.0,20.1191,20.1191,20.106,20.1125,59300.0
2012-05-03 14:50:00,30.59,30.64,30.58,30.63,54600.0,20.1191,20.152,20.1125,20.1454,54600.0
2012-05-03 15:00:00,30.63,30.63,30.6,30.61,33700.0,20.1454,20.1454,20.1257,20.1323,33700.0
2012-05-03 15:10:00,30.61,30.68,30.59,30.67,53300.0,20.1323,20.1783,20.1191,20.1717,53300.0
2012-05-03 15:20:00,30.68,30.73,30.68,30.69,75500.0,20.1783,20.2112,20.1783,20.1849,75500.0
2012-05-03 15:30:00,30.69,30.69,30.6,30.6,45700.0,20.1849,20.1849,20.1257,20.1257,45700.0
2012-05-03 15:40:00,30.61,30.64,30.6,30.61,107900.0,20.1323,20.152,20.1257,20.1323,107900.0
2012-05-03 15:50:00,30.61,30.64,30.6,30.63,142900.0,20.1323,20.152,20.1257,20.1454,142900.0
2012-05-04 09:30:00,30.26,30.29,30.09,30.12,165800.0,20.1149,20.1349,20.0019,20.0219,165800.0
2012-05-04 09:40:00,30.12,30.15,30.07,30.11,85600.0,20.0219,20.0418,19.9886,20.0152,85600.0
2012-05-04 09:50:00,30.1,30.13,30.05,30.07,67300.0,20.0086,20.0285,19.9753,19.9886,67300.0
2012-05-04 10:00:00,30.07,30.09,30.04,30.06,42100.0,19.9886,20.0019,19.9687,19.982,42100.0
2012-05-04 10:10:00,30.06,30.09,30.0,30.0,67500.0,19.982,20.0019,19.9421,19.9421,67500.0
2012-05-04 10:20:00,30.01,30.04,30.0,30.01,48800.0,19.9487,19.9687,19.9421,19.9487,48800.0
2012-05-04 10:30:00,30.02,30.04,29.99,30.04,44900.0,19.9554,19.9687,19.9354,19.9687,44900.0
2012-05-04 10:40:00,30.03,30.06,30.01,30.06,34200.0,19.962,19.982,19.9487,19.982,34200.0
2012-05-04 10:50:00,30.05,30.08,30.03,30.07,49800.0,19.9753,19.9953,19.962,19.9886,49800.0
2012-05-04 11:00:00,30.07,30.08,30.01,30.01,54800.0,19.9886,19.9953,19.9487,19.9487,54800.0
2012-05-04 11:10:00,30.02,30.05,29.99,30.01,47200.0,19.9554,19.9753,19.9354,19.9487,47200.0
2012-05-04 11:20:00,30.01,30.03,29.99,30.0,40900.0,19.9487,19.962,19.9354,19.9421,40900.0
2012-05-04 11:30:00,30.0,30.0,29.93,29.94,49400.0,19.9421,19.9421,19.8956,19.9022,49400.0
2012-05-04 11:40:00,29.95,29.99,29.92,29.93,51200.0,19.9089,19.9354,19.8889,19.8956,51200.0
2012-05-04 11:50:00,29.93,29.95,29.9,29.93,53700.0,19.8956,19.9089,19.8756,19.8956,53700.0
2012-05-04 12:00:00,29.94,29.96,29.93,29.95,27000.0,19.9022,19.9155,19.8956,19.9089,27000.0
2012-05-04 12:10:00,29.96,29.96,29.93,29.96,48800.0,19.9155,19.9155,19.8956,19.9155,48800.0
2012-05-04 12:20:00,29.96,29.96,29.93,29.94,44900.0,19.9155,19.9155,19.8956,19.9022,44900.0
2012-05-04 12:30:00,29.95,29.95,29.89,29.92,36700.0,19.9089,19.9089,19.869,19.8889,36700.0
2012-05-04 12:40:00,29.92,29.99,29.9,29.97,58500.0,19.8889,19.9354,19.8756,19.9222,58500.0
2012-05-04 12:50:00,29.97,30.01,29.97,29.98,44400.0,19.9222,19.9487,19.9222,19.9288,44400.0
2012-05-04 13:00:00,29.99,30.0,29.96,29.99,47400.0,19.9354,19.9421,19.9155,19.9354,47400.0
2012-05-04 13:10:00,29.98,30.0,29.96,30.0,31900.0,19.9288,19.9421,19.9155,19.9421,31900.0
2012-05-04 13:20:00,29.99,30.0,29.97,30.0,33000.0,19.9354,19.9421,19.9222,19.9421,33000.0
2012-05-04 13:30:00,30.0,30.07,30.0,30.06,54600.0,19.9421,19.9886,19.9421,19.982,54600.0
2012-05-04 13:40:00,30.06,30.07,30.04,30.05,37300.0,19.982,19.9886,19.9687,19.9753,37300.0
2012-05-04 13:50:00,30.06,30.06,30.04,30.05,67300.0,19.982,19.982,19.9687,19.9753,67300.0
2012-05-04 14:00:00,30.05,30.05,30.01,30.02,60100.0,19.9753,19.9753,19.9487,19.9554,60100.0
2012-05-04 14:10:00,30.02,30.02,29.98,29.98,28900.0,19.9554,19.9554,19.9288,19.9288,28900.0
2012-05-04 14:20:00,29.98,30.0,29.98,30.0,30500.0,19.9288,19.9421,19.9288,19.9421,30500.0
2012-05-04 14:30:00,30.0,30.01,29.96,29.97,44800.0,19.9421,19.9487,19.9155,19.9222,44800.0
2012-05-04 14:40:00,29.97,29.99,29.94,29.98,40300.0,19.9222,19.9354,19.9022,19.9288,40300.0
2012-05-04 14:50:00,29.97,29.99,29.93,29.98,38000.0,19.9222,19.9354,19.8956,19.9288,38000.0
2012-05-04 15:00:00,29.98,30.0,29.97,29.97,45200.0,19.9288,19.9421,19.9222,19.9222,45200.0
2012-05-04 15:10:00,29.97,29.98,29.94,29.95,65500.0,19.9222,19.9288,19.9022,19.9089,65500.0
2012-05-04 15:20:00,29.95,29.98,29.94,29.94,43300.0,19.9089,19.9288,19.9022,19.9022,43300.0
2012-05-04 15:30:00,29.95,29.97,29.94,29.95,72200.0,19.9089,19.9222,19.9022,19.9089,72200.0
2012-05-04 15:40:00,29.96,30.0,29.95,30.0,96800.0,19.9155,19.9421,19.9089,19.9421,96800.0
2012-05-04 15:50:00,29.99,30.0,29.92,29.92,240600.0,19.9354,19.9421,19.8889,19.8889,240600.0
2012-05-07 09:30:00,29.86,29.89,29.77,29.89,186600.0,19.849,19.869,19.7892,19.869,186600.0
2012-05-07 09:40:00,29.88,29.91,29.86,29.86,64600.0,19.8623,19.8823,19.849,19.849,64600.0
2012-05-07 09:50:00,29.86,29.91,29.85,29.89,52100.0,19.849,19.8823,19.8424,19.869,52100.0
2012-05-07 10:00:00,29.9,29.95,29.9,29.93,48400.0,19.8756,19.9089,19.8756,19.8956,48400.0
2012-05-07 10:10:00,29.93,29.94,29.87,29.93,48500.0,19.8956,19.9022,19.8557,19.8956,48500.0
2012-05-07 10:20:00,29.92,29.93,29.85,29.86,47600.0,19.8889,19.8956,19.8424,19.849,47600.0
2012-05-07 10:30:00,29.86,29.87,29.82,29.87,45100.0,19.849,19.8557,19.8224,19.8557,45100.0
2012-05-07 10:40:00,29.86,29.9,29.83,29.9,32000.0,19.849,19.8756,19.8291,19.8756,32000.0
2012-05-07 10:50:00,29.9,29.96,29.9,29.95,54700.0,19.8756,19.9155,19.8756,19.9089,54700.0
2012-05-07 11:00:00,29.96,29.98,29.92,29.96,22400.0,19.9155,19.9288,19.8889,19.9155,22400.0
2012-05-07 11:10:00,29.95,30.0,29.93,29.93,20700.0,19.9089,19.9421,19.8956,19.8956,20700.0
2012-05-07 11:20:00,29.93,29.94,29.9,29.92,35700.0,19.8956,19.9022,19.8756,19.8889,35700.0
2012-05-07 11:30:00,29.92,29.93,29.88,29.88,22800.0,19.8889,19.8956,19.8623,19.8623,22800.0
2012-05-07 11:40:00,29.89,29.89,29.85,29.86,18400.0,19.869,19.869,19.8424,19.849,18400.0
2012-05-07 11:50:00,29.86,29.86,29.84,29.86,20800.0,19.849,19.849,19.8357,19.849,20800.0
2012-05-07 12:00:00,29.87,29.89,29.85,29.86,66100.0,19.8557,19.869,19.8424,19.849,66100.0
2012-05-07 12:10:00,29.85,29.86,29.82,29.85,20300.0,19.8424,19.849,19.8224,19.8424,20300.0
2012-05-07 12:20:00,29.85,29.88,29.84,29.86,15100.0,19.8424,19.8623,19.8357,19.849,15100.0
2012-05-07 12:30:00,29.86,29.9,29.85,29.89,35700.0,19.849,19.8756,19.8424,19.869,35700.0
2012-05-07 12:40:00,29.89,29.89,29.85,29.86,17300.0,19.869,19.869,19.8424,19.849,17300.0
2012-05-07 12:50:00,29.86,29.88,29.84,29.85,15200.0,19.849,19.8623,19.8357,19.8424,15200.0
2012-05-07 13:00:00,29.85,29.86,29.83,29.83,9700.0,19.8424,19.849,19.8291,19.8291,9700.0
2012-05-07 13:10:00,29.82,29.89,29.81,29.87,26400.0,19.8224,19.869,19.8158,19.8557,26400.0
2012-05-07 13:20:00,29.86,29.91,29.82,29.83,34900.0,19.849,19.8823,19.8224,19.8291,34900.0
2012-05-07 13:30:00,29.83,29.9,29.82,29.89,26600.0,19.8291,19.8756,19.8224,19.869,26600.0
2012-05-07 13:40:00,29.89,29.91,29.87,29.88,21800.0,19.869,19.8823,19.8557,19.8623,21800.0
2012-05-07 13:50:00,29.88,29.9,29.86,29.87,27000.0,19.8623,19.8756,19.849,19.8557,27000.0
2012-05-07 14:00:00,29.87,29.9,29.86,29.87,46000.0,19.8557,19.8756,19.849,19.8557,46000.0
2012-05-07 14:10:00,29.87,29.9,29.86,29.87,20100.0,19.8557,19.8756,19.849,19.8557,20100.0
2012-05-07 14:20:00,29.88,29.89,29.85,29.87,21500.0,19.8623,19.869,19.8424,19.8557,21500.0
2012-05-07 14:30:00,29.86,29.86,29.84,29.85,19800.0,19.849,19.849,19.8357,19.8424,19800.0
2012-05-07 14:40:00,29.85,29.87,29.83,29.85,34600.0,19.8424,19.8557,19.8291,19.8424,34600.0
2012-05-07 14:50:00,29.85,29.88,29.85,29.86,47700.0,19.8424,19.8623,19.8424,19.849,47700.0
2012-05-07 15:00:00,29.87,29.88,29.85,29.86,67600.0,19.8557,19.8623,19.8424,19.849,67600.0
2012-05-07 15:10:00,29.86,29.9,29.85,29.86,50300.0,19.849,19.8756,19.8424,19.849,50300.0
2012-05-07 15:20:00,29.87,29.87,29.85,29.86,32700.0,19.8557,19.8557,19.8424,19.849,32700.0
2012-05-07 15:30:00,29.86,29.88,29.85,29.86,51600.0,19.849,19.8623,19.8424,19.849,51600.0
2012-05-07 15:40:00,29.86,29.86,29.83,29.85,57800.0,19.849,19.849,19.8291,19.8424,57800.0
2012-05-07 15:50:00,29.84,29.85,29.79,29.81,203900.0,19.8357,19.8424,19.8025,19.8158,203900.0
2012-05-08 09:30:00,29.68,29.78,29.68,29.71,123900.0,19.7294,19.7959,19.7294,19.7493,123900.0
2012-05-08 09:40:00,29.71,29.83,29.7,29.82,72000.0,19.7493,19.8291,19.7427,19.8224,72000.0
2012-05-08 09:50:00,29.82,29.82,29.7,29.78,41300.0,19.8224,19.8224,19.7427,19.7959,41300.0
2012-05-08 10:00:00,29.78,29.79,29.71,29.75,45200.0,19.7959,19.8025,19.7493,19.7759,45200.0
2012-05-08 10:10:00,29.75,29.76,29.7,29.75,57600.0,19.7759,19.7826,19.7427,19.7759,57600.0
2012-05-08 10:20:00,29.75,29.75,29.7,29.73,43500.0,19.7759,19.7759,19.7427,19.7626,43500.0
2012-05-08 10:30:00,29.72,29.73,29.68,29.69,84700.0,19.756,19.7626,19.7294,19.736,84700.0
2012-05-08 10:40:00,29.7,29.73,29.69,29.7,80600.0,19.7427,19.7626,19.736,19.7427,80600.0
2012-05-08 10:50:00,29.7,29.75,29.66,29.74,167400.0,19.7427,19.7759,19.7161,19.7693,167400.0
2012-05-08 11:00:00,29.74,29.75,29.65,29.67,74000.0,19.7693,19.7759,19.7094,19.7227,74000.0
2012-05-08 11:10:00,29.67,29.79,29.67,29.79,122900.0,19.7227,19.8025,19.7227,19.8025,122900.0
2012-05-08 11:20:00,29.8,29.84,29.77,29.82,112100.0,19.8091,19.8357,19.7892,19.8224,112100.0
2012-05-08 11:30:00,29.82,29.86,29.81,29.84,44200.0,19.8224,19.849,19.8158,19.8357,44200.0
2012-05-08 11:40:00,29.84,29.87,29.81,29.87,66100.0,19.8357,19.8557,19.8158,19.8557,66100.0
2012-05-08 11:50:00,29.87,29.93,29.86,29.86,59500.0,19.8557,19.8956,19.849,19.849,59500.0
2012-05-08 12:00:00,29.85,29.86,29.78,29.81,51700.0,19.8424,19.849,19.7959,19.8158,51700.0
2012-05-08 12:10:00,29.82,29.88,29.82,29.88,68900.0,19.8224,19.8623,19.8224,19.8623,68900.0
2012-05-08 12:20:00,29.88,29.89,29.8,29.83,36000.0,19.8623,19.869,19.8091,19.8291,36000.0
2012-05-08 12:30:00,29.82,29.84,29.8,29.84,29900.0,19.8224,19.8357,19.8091,19.8357,29900.0
2012-05-08 12:40:00,29.85,29.86,29.82,29.84,42100.0,19.8424,19.849,19.8224,19.8357,42100.0
2012-05-08 12:50:00,29.84,29.84,29.78,29.79,18800.0,19.8357,19.8357,19.7959,19.8025,18800.0
2012-05-08 13:00:00,29.78,29.8,29.76,29.8,23400.0,19.7959,19.8091,19.7826,19.8091,23400.0
2012-05-08 13:10:00,29.79,29.82,29.78,29.8,23500.0,19.8025,19.8224,19.7959,19.8091,23500.0
2012-05-08 13:20:00,29.79,29.83,29.79,29.83,27400.0,19.8025,19.8291,19.8025,19.8291,27400.0
2012-05-08 13:30:00,29.83,29.91,29.83,29.9,165800.0,19.8291,19.8823,19.8291,19.8756,165800.0
2012-05-08 13:40:00,29.9,29.91,29.88,29.9,63700.0,19.8756,19.8823,19.8623,19.8756,63700.0
2012-05-08 13:50:00,29.9,29.9,29.86,29.9,28800.0,19.8756,19.8756,19.849,19.8756,28800.0
2012-05-08 14:00:00,29.9,29.92,29.88,29.92,65700.0,19.8756,19.8889,19.8623,19.8889,65700.0
2012-05-08 14:10:00,29.92,29.94,29.91,29.91,50900.0,19.8889,19.9022,19.8823,19.8823,50900.0
2012-05-08 14:20:00,29.91,29.92,29.91,29.92,22200.0,19.8823,19.8889,19.8823,19.8889,22200.0
2012-05-08 14:30:00,29.92,29.98,29.92,29.96,79600.0,19.8889,19.9288,19.8889,19.9155,79600.0
2012-05-08 14:40:00,29.97,30.0,29.97,30.0,66800.0,19.9222,19.9421,19.9222,19.9421,66800.0
2012-05-08 14:50:00,30.0,30.02,29.98,30.0,71100.0,19.9421,19.9554,19.9288,19.9421,71100.0
2012-05-08 15:00:00,30.0,30.03,29.97,29.97,112500.0,19.9421,19.962,19.9222,19.9222,112500.0
2012-05-08 15:10:00,29.97,30.12,29.97,30.12,129600.0,19.9222,20.0219,19.9222,20.0219,129600.0
2012-05-08 15:20:00,30.13,30.13,30.04,30.1,147400.0,20.0285,20.0285,19.9687,20.0086,147400.0
2012-05-08 15:30:00,30.1,30.11,30.03,30.08,86500.0,20.0086,20.0152,19.962,19.9953,86500.0
2012-05-08 15:40:00,30.08,30.09,30.04,30.07,145600.0,19.9953,20.0019,19.9687,19.9886,145600.0
2012-05-08 15:50:00,30.07,30.13,30.07,30.08,226600.0,19.9886,20.0285,19.9886,19.9953,226600.0
2012-05-09 09:30:00,29.77,29.82,29.74,29.77,89600.0,19.7892,19.8224,19.7693,19.7892,89600.0
2012-05-09 09:40:00,29.78,29.82,29.77,29.79,71100.0,19.7959,19.8224,19.7892,19.8025,71100.0
2012-05-09 09:50:00,29.78,29.82,29.73,29.79,69800.0,19.7959,19.8224,19.7626,19.8025,69800.0
2012-05-09 10:00:00,29.79,29.92,29.75,29.79,148200.0,19.8025,19.8889,19.7759,19.8025,148200.0
2012-05-09 10:10:00,29.79,29.81,29.68,29.69,77000.0,19.8025,19.8158,19.7294,19.736,77000.0
2012-05-09 10:20:00,29.68,29.69,29.58,29.62,94100.0,19.7294,19.736,19.6629,19.6895,94100.0
2012-05-09 10:30:00,29.62,29.68,29.61,29.67,56300.0,19.6895,19.7294,19.6828,19.7227,56300.0
2012-05-09 10:40:00,29.67,29.74,29.64,29.68,40400.0,19.7227,19.7693,19.7028,19.7294,40400.0
2012-05-09 10:50:00,29.68,29.77,29.67,29.74,58900.0,19.7294,19.7892,19.7227,19.7693,58900.0
2012-05-09 11:00:00,29.73,29.8,29.69,29.78,47900.0,19.7626,19.8091,19.736,19.7959,47900.0
2012-05-09 11:10:00,29.78,29.86,29.78,29.81,104100.0,19.7959,19.849,19.7959,19.8158,104100.0
2012-05-09 11:20:00,29.81,29.85,29.8,29.85,54500.0,19.8158,19.8424,19.8091,19.8424,54500.0
2012-05-09 11:30:00,29.86,29.95,29.85,29.95,71600.0,19.849,19.9089,19.8424,19.9089,71600.0
2012-05-09 11:40:00,29.94,29.96,29.89,29.96,58500.0,19.9022,19.9155,19.869,19.9155,58500.0
2012-05-09 11:50:00,29.96,29.98,29.93,29.93,84500.0,19.9155,19.9288,19.8956,19.8956,84500.0
2012-05-09 12:00:00,29.94,29.94,29.91,29.92,27300.0,19.9022,19.9022,19.8823,19.8889,27300.0
2012-05-09 12:10:00,29.91,29.92,29.87,29.9,60200.0,19.8823,19.8889,19.8557,19.8756,60200.0
2012-05-09 12:20:00,29.89,29.93,29.86,29.9,46500.0,19.869,19.8956,19.849,19.8756,46500.0
2012-05-09 12:30:00,29.9,29.91,29.85,29.88,54700.0,19.8756,19.8823,19.8424,19.8623,54700.0
2012-05-09 12:40:00,29.88,29.96,29.86,29.95,52600.0,19.8623,19.9155,19.849,19.9089,52600.0
2012-05-09 12:50:00,29.95,30.01,29.95,30.01,85600.0,19.9089,19.9487,19.9089,19.9487,85600.0
2012-05-09 13:00:00,30.0,30.08,29.99,29.99,75500.0,19.9421,19.9953,19.9354,19.9354,75500.0
2012-05-09 13:10:00,30.0,30.03,29.96,29.99,138800.0,19.9421,19.962,19.9155,19.9354,138800.0
2012-05-09 13:20:00,30.0,30.08,29.99,30.02,78100.0,19.9421,19.9953,19.9354,19.9554,78100.0
2012-05-09 13:30:00,30.03,30.1,30.02,30.09,112700.0,19.962,20.0086,19.9554,20.0019,112700.0
2012-05-09 13:40:00,30.08,30.12,30.06,30.11,40600.0,19.9953,20.0219,19.982,20.0152,40600.0
2012-05-09 13:50:00,30.11,30.16,30.03,30.04,77900.0,20.0152,20.0485,19.962,19.9687,77900.0
2012-05-09 14:00:00,30.04,30.04,30.01,30.03,23600.0,19.9687,19.9687,19.9487,19.962,23600.0
2012-05-09 14:10:00,30.03,30.07,30.0,30.0,54500.0,19.962,19.9886,19.9421,19.9421,54500.0
2012-05-09 14:20:00,30.0,30.08,29.99,30.07,35600.0,19.9421,19.9953,19.9354,19.9886,35600.0
2012-05-09 14:30:00,30.06,30.07,29.99,30.0,24400.0,19.982,19.9886,19.9354,19.9421,24400.0
2012-05-09 14:40:00,29.99,30.04,29.99,30.0,24100.0,19.9354,19.9687,19.9354,19.9421,24100.0
2012-05-09 14:50:00,29.99,30.04,29.97,29.98,41200.0,19.9354,19.9687,19.9222,19.9288,41200.0
2012-05-09 15:00:00,29.98,29.99,29.93,29.93,22400.0,19.9288,19.9354,19.8956,19.8956,22400.0
2012-05-09 15:10:00,29.94,29.97,29.91,29.95,65300.0,19.9022,19.9222,19.8823,19.9089,65300.0
2012-05-09 15:20:00,29.96,29.98,29.91,29.93,60600.0,19.9155,19.9288,19.8823,19.8956,60600.0
2012-05-09 15:30:00,29.93,29.97,29.9,29.96,76100.0,19.8956,19.9222,19.8756,19.9155,76100.0
2012-05-09 15:40:00,29.97,30.02,29.95,30.0,115300.0,19.9222,19.9554,19.9089,19.9421,115300.0
2012-05-09 15:50:00,29.99,29.99,29.89,29.92,154500.0,19.9354,19.9354,19.869,19.8889,154500.0
2012-05-10 09:30:00,30.1,30.24,30.02,30.2,103000.0,20.0086,20.1016,19.9554,20.075,103000.0
2012-05-10 09:40:00,30.2,30.2,30.08,30.14,45100.0,20.075,20.075,19.9953,20.0352,45100.0
2012-05-10 09:50:00,30.13,30.19,30.12,30.13,58800.0,20.0285,20.0684,20.0219,20.0285,58800.0
2012-05-10 10:00:00,30.13,30.14,30.04,30.08,52700.0,20.0285,20.0352,19.9687,19.9953,52700.0
2012-05-10 10:10:00,30.09,30.09,30.0,30.01,47700.0,20.0019,20.0019,19.9421,19.9487,47700.0
2012-05-10 10:20:00,30.0,30.05,29.93,29.97,35800.0,19.9421,19.9753,19.8956,19.9222,35800.0
2012-05-10 10:30:00,29.97,29.98,29.9,29.97,35900.0,19.9222,19.9288,19.8756,19.9222,35900.0
2012-05-10 10:40:00,29.97,30.06,29.97,30.05,56800.0,19.9222,19.982,19.9222,19.9753,56800.0
2012-05-10 10:50:00,30.04,30.05,29.94,30.0,51100.0,19.9687,19.9753,19.9022,19.9421,51100.0
2012-05-10 11:00:00,30.0,30.01,29.91,29.92,50500.0,19.9421,19.9487,19.8823,19.8889,50500.0
2012-05-10 11:10:00,29.93,29.96,29.89,29.92,42400.0,19.8956,19.9155,19.869,19.8889,42400.0
2012-05-10 11:20:00,29.92,29.98,29.91,29.95,31700.0,19.8889,19.9288,19.8823,19.9089,31700.0
2012-05-10 11:30:00,29.95,30.0,29.94,29.98,35500.0,19.9089,19.9421,19.9022,19.9288,35500.0
2012-05-10 11:40:00,29.99,29.99,29.9,29.92,30600.0,19.9354,19.9354,19.8756,19.8889,30600.0
2012-05-10 11:50:00,29.93,29.94,29.9,29.91,22000.0,19.8956,19.9022,19.8756,19.8823,22000.0
2012-05-10 12:00:00,29.92,29.92,29.83,29.87,52500.0,19.8889,19.8889,19.8291,19.8557,52500.0
2012-05-10 12:10:00,29.87,29.9,29.85,29.9,56000.0,19.8557,19.8756,19.8424,19.8756,56000.0
2012-05-10 12:20:00,29.9,29.91,29.85,29.86,44200.0,19.8756,19.8823,19.8424,19.849,44200.0
2012-05-10 12:30:00,29.87,29.9,29.83,29.89,49300.0,19.8557,19.8756,19.8291,19.869,49300.0
2012-05-10 12:40:00,29.88,29.93,29.87,29.92,36700.0,19.8623,19.8956,19.8557,19.8889,36700.0
2012-05-10 12:50:00,29.93,29.95,29.91,29.93,40500.0,19.8956,19.9089,19.8823,19.8956,40500.0
2012-05-10 13:00:00,29.92,29.96,29.9,29.94,32500.0,19.8889,19.9155,19.8756,19.9022,32500.0
2012-05-10 13:10:00,29.94,29.96,29.9,29.95,26300.0,19.9022,19.9155,19.8756,19.9089,26300.0
2012-05-10 13:20:00,29.96,29.98,29.92,29.97,17900.0,19.9155,19.9288,19.8889,19.9222,17900.0
2012-05-10 13:30:00,29.98,29.99,29.93,29.93,76600.0,19.9288,19.9354,19.8956,19.8956,76600.0
2012-05-10 13:40:00,29.94,29.97,29.91,29.94,29100.0,19.9022,19.9222,19.8823,19.9022,29100.0
2012-05-10 13:50:00,29.94,29.96,29.89,29.89,36300.0,19.9022,19.9155,19.869,19.869,36300.0
2012-05-10 14:00:00,29.89,29.9,29.88,29.89,80000.0,19.869,19.8756,19.8623,19.869,80000.0
2012-05-10 14:10:00,29.89,29.93,29.87,29.88,59500.0,19.869,19.8956,19.8557,19.8623,59500.0
2012-05-10 14:20:00,29.87,29.9,29.86,29.89,48200.0,19.8557,19.8756,19.849,19.869,48200.0
2012-05-10 14:30:00,29.89,29.9,29.85,29.87,24200.0,19.869,19.8756,19.8424,19.8557,24200.0
2012-05-10 14:40:00,29.87,29.91,29.87,29.89,14600.0,19.8557,19.8823,19.8557,19.869,14600.0
2012-05-10 14:50:00,29.88,29.9,29.86,29.88,45900.0,19.8623,19.8756,19.849,19.8623,45900.0
2012-05-10 15:00:00,29.87,29.9,29.84,29.85,33700.0,19.8557,19.8756,19.8357,19.8424,33700.0
2012-05-10 15:10:00,29.85,29.86,29.83,29.84,38900.0,19.8424,19.849,19.8291,19.8357,38900.0
2012-05-10 15:20:00,29.85,29.85,29.8,29.84,39700.0,19.8424,19.8424,19.8091,19.8357,39700.0
2012-05-10 15:30:00,29.84,29.88,29.82,29.88,32900.0,19.8357,19.8623,19.8224,19.8623,32900.0
2012-05-10 15:40:00,29.88,29.9,29.8,29.82,80900.0,19.8623,19.8756,19.8091,19.8224,80900.0
2012-05-10 15:50:00,29.82,29.87,29.75,29.86,225300.0,19.8224,19.8557,19.7759,19.849,225300.0
2012-05-11 09:30:00,29.72,29.87,29.7,29.84,87100.0,19.756,19.8557,19.7427,19.8357,87100.0
2012-05-11 09:40:00,29.84,29.94,29.84,29.93,24700.0,19.8357,19.9022,19.8357,19.8956,24700.0
2012-05-11 09:50:00,29.93,30.01,29.91,29.95,57000.0,19.8956,19.9487,19.8823,19.9089,57000.0
2012-05-11 10:00:00,29.96,30.06,29.96,30.02,63100.0,19.9155,19.982,19.9155,19.9554,63100.0
2012-05-11 10:10:00,30.02,30.13,30.02,30.07,92100.0,19.9554,20.0285,19.9554,19.9886,92100.0
2012-05-11 10:20:00,30.08,30.17,30.08,30.17,54400.0,19.9953,20.0551,19.9953,20.0551,54400.0
2012-05-11 10:30:00,30.17,30.2,30.15,30.18,57900.0,20.0551,20.075,20.0418,20.0617,57900.0
2012-05-11 10:40:00,30.18,30.22,30.12,30.13,57200.0,20.0617,20.0883,20.0219,20.0285,57200.0
2012-05-11 10:50:00,30.13,30.16,30.09,30.16,34900.0,20.0285,20.0485,20.0019,20.0485,34900.0
2012-05-11 11:00:00,30.16,30.17,30.09,30.14,40000.0,20.0485,20.0551,20.0019,20.0352,40000.0
2012-05-11 11:10:00,30.14,30.17,30.13,30.15,36300.0,20.0352,20.0551,20.0285,20.0418,36300.0
2012-05-11 11:20:00,30.16,30.17,30.12,30.14,16200.0,20.0485,20.0551,20.0219,20.0352,16200.0
2012-05-11 11:30:00,30.14,30.18,30.13,30.15,24300.0,20.0352,20.0617,20.0285,20.0418,24300.0
2012-05-11 11:40:00,30.14,30.15,30.09,30.11,27700.0,20.0352,20.0418,20.0019,20.0152,27700.0
2012-05-11 11:50:00,30.1,30.13,30.09,30.13,18500.0,20.0086,20.0285,20.0019,20.0285,18500.0
2012-05-11 12:00:00,30.12,30.13,30.09,30.11,20800.0,20.0219,20.0285,20.0019,20.0152,20800.0
2012-05-11 12:10:00,30.1,30.1,30.07,30.07,20500.0,20.0086,20.0086,19.9886,19.9886,20500.0
2012-05-11 12:20:00,30.07,30.12,30.07,30.09,12500.0,19.9886,20.0219,19.9886,20.0019,12500.0
2012-05-11 12:30:00,30.09,30.11,30.08,30.09,13500.0,20.0019,20.0152,19.9953,20.0019,13500.0
2012-05-11 12:40:00,30.09,30.1,30.07,30.1,14800.0,20.0019,20.0086,19.9886,20.0086,14800.0
2012-05-11 12:50:00,30.09,30.1,30.05,30.06,14600.0,20.0019,20.0086,19.9753,19.982,14600.0
2012-05-11 13:00:00,30.06,30.08,30.05,30.05,14800.0,19.982,19.9953,19.9753,19.9753,14800.0
2012-05-11 13:10:00,30.04,30.06,30.03,30.05,14200.0,19.9687,19.982,19.962,19.9753,14200.0
2012-05-11 13:20:00,30.06,30.06,30.03,30.05,31800.0,19.982,19.982,19.962,19.9753,31800.0
2012-05-11 13:30:00,30.05,30.09,30.02,30.04,24300.0,19.9753,20.0019,19.9554,19.9687,24300.0
2012-05-11 13:40:00,30.02,30.04,30.0,30.02,14500.0,19.9554,19.9687,19.9421,19.9554,14500.0
2012-05-11 13:50:00,30.02,30.06,30.02,30.05,14500.0,19.9554,19.982,19.9554,19.9753,14500.0
2012-05-11 14:00:00,30.05,30.06,30.01,30.03,23000.0,19.9753,19.982,19.9487,19.962,23000.0
2012-05-11 14:10:00,30.02,30.06,29.99,30.05,30400.0,19.9554,19.982,19.9354,19.9753,30400.0
2012-05-11 14:20:00,30.05,30.06,30.03,30.04,14800.0,19.9753,19.982,19.962,19.9687,14800.0
2012-05-11 14:30:00,30.04,30.05,30.02,30.03,20300.0,19.9687,19.9753,19.9554,19.962,20300.0
2012-05-11 14:40:00,30.02,30.05,30.02,30.02,15800.0,19.9554,19.9753,19.9554,19.9554,15800.0
2012-05-11 14:50:00,30.02,30.04,30.0,30.01,23100.0,19.9554,19.9687,19.9421,19.9487,23100.0
2012-05-11 15:00:00,30.02,30.03,29.95,29.98,35100.0,19.9554,19.962,19.9089,19.9288,35100.0
2012-05-11 15:10:00,29.98,30.02,29.95,30.02,31400.0,19.9288,19.9554,19.9089,19.9554,31400.0
2012-05-11 15:20:00,30.03,30.03,30.0,30.02,24700.0,19.962,19.962,19.9421,19.9554,24700.0
2012-05-11 15:30:00,30.02,30.02,29.99,30.01,33600.0,19.9554,19.9554,19.9354,19.9487,33600.0
2012-05-11 15:40:00,30.0,30.0,29.92,29.95,64900.0,19.9421,19.9421,19.8889,19.9089,64900.0
2012-05-11 15:50:00,29.95,29.96,29.91,29.92,163900.0,19.9089,19.9155,19.8823,19.8889,163900.0
2012-05-14 09:30:00,29.75,29.75,29.7,29.71,57700.0,19.7759,19.7759,19.7427,19.7493,57700.0
2012-05-14 09:40:00,29.71,29.75,29.7,29.71,42200.0,19.7493,19.7759,19.7427,19.7493,42200.0
2012-05-14 09:50:00,29.71,29.74,29.7,29.71,74300.0,19.7493,19.7693,19.7427,19.7493,74300.0
2012-05-14 10:00:00,29.7,29.76,29.7,29.72,112200.0,19.7427,19.7826,19.7427,19.756,112200.0
2012-05-14 10:10:00,29.71,29.73,29.67,29.7,62500.0,19.7493,19.7626,19.7227,19.7427,62500.0
2012-05-14 10:20:00,29.69,29.72,29.64,29.67,40100.0,19.736,19.756,19.7028,19.7227,40100.0
2012-05-14 10:30:00,29.66,29.76,29.65,29.75,45000.0,19.7161,19.7826,19.7094,19.7759,45000.0
2012-05-14 10:40:00,29.75,29.79,29.74,29.79,29200.0,19.7759,19.8025,19.7693,19.8025,29200.0
2012-05-14 10:50:00,29.79,29.83,29.77,29.8,18300.0,19.8025,19.8291,19.7892,19.8091,18300.0
2012-05-14 11:00:00,29.81,29.83,29.79,29.79,31500.0,19.8158,19.8291,19.8025,19.8025,31500.0
2012-05-14 11:10:00,29.79,29.8,29.76,29.78,31300.0,19.8025,19.8091,19.7826,19.7959,31300.0
2012-05-14 11:20:00,29.78,29.97,29.77,29.91,56300.0,19.7959,19.9222,19.7892,19.8823,56300.0
2012-05-14 11:30:00,29.91,29.93,29.87,29.89,26000.0,19.8823,19.8956,19.8557,19.869,26000.0
2012-05-14 11:40:00,29.89,29.91,29.87,29.91,19100.0,19.869,19.8823,19.8557,19.8823,19100.0
2012-05-14 11:50:00,29.91,29.95,29.9,29.93,30800.0,19.8823,19.9089,19.8756,19.8956,30800.0
2012-05-14 12:00:00,29.94,29.95,29.91,29.93,17200.0,19.9022,19.9089,19.8823,19.8956,17200.0
2012-05-14 12:10:00,29.93,29.96,29.93,29.95,20700.0,19.8956,19.9155,19.8956,19.9089,20700.0
2012-05-14 12:20:00,29.95,29.98,29.93,29.93,15900.0,19.9089,19.9288,19.8956,19.8956,15900.0
2012-05-14 12:30:00,29.94,29.95,29.91,29.92,16800.0,19.9022,19.9089,19.8823,19.8889,16800.0
2012-05-14 12:40:00,29.91,29.96,29.91,29.95,13500.0,19.8823,19.9155,19.8823,19.9089,13500.0
2012-05-14 12:50:00,29.95,29.97,29.91,29.92,17200.0,19.9089,19.9222,19.8823,19.8889,17200.0
2012-05-14 13:00:00,29.92,29.98,29.92,29.96,18700.0,19.8889,19.9288,19.8889,19.9155,18700.0
2012-05-14 13:10:00,29.96,29.96,29.87,29.88,26500.0,19.9155,19.9155,19.8557,19.8623,26500.0
2012-05-14 13:20:00,29.88,29.9,29.88,29.9,11800.0,19.8623,19.8756,19.8623,19.8756,11800.0
2012-05-14 13:30:00,29.89,29.97,29.89,29.95,44300.0,19.869,19.9222,19.869,19.9089,44300.0
2012-05-14 13:40:00,29.94,29.96,29.92,29.92,29200.0,19.9022,19.9155,19.8889,19.8889,29200.0
2012-05-14 13:50:00,29.93,29.99,29.91,29.95,50800.0,19.8956,19.9354,19.8823,19.9089,50800.0
2012-05-14 14:00:00,29.96,29.99,29.95,29.98,33200.0,19.9155,19.9354,19.9089,19.9288,33200.0
2012-05-14 14:10:00,29.97,29.98,29.9,29.91,23800.0,19.9222,19.9288,19.8756,19.8823,23800.0
2012-05-14 14:20:00,29.91,29.95,29.9,29.94,21400.0,19.8823,19.9089,19.8756,19.9022,21400.0
2012-05-14 14:30:00,29.94,29.95,29.87,29.89,37400.0,19.9022,19.9089,19.8557,19.869,37400.0
2012-05-14 14:40:00,29.9,29.9,29.84,29.86,22000.0,19.8756,19.8756,19.8357,19.849,22000.0
2012-05-14 14:50:00,29.86,29.89,29.83,29.86,31300.0,19.849,19.869,19.8291,19.849,31300.0
2012-05-14 15:00:00,29.87,29.87,29.81,29.85,21900.0,19.8557,19.8557,19.8158,19.8424,21900.0
2012-05-14 15:10:00,29.85,29.88,29.84,29.85,24500.0,19.8424,19.8623,19.8357,19.8424,24500.0
2012-05-14 15:20:00,29.86,29.9,29.84,29.89,42300.0,19.849,19.8756,19.8357,19.869,42300.0
2012-05-14 15:30:00,29.89,29.93,29.89,29.91,73900.0,19.869,19.8956,19.869,19.8823,73900.0
2012-05-14 15:40:00,29.92,29.93,29.88,29.91,136000.0,19.8889,19.8956,19.8623,19.8823,136000.0
2012-05-14 15:50:00,29.91,29.92,29.87,29.89,197900.0,19.8823,19.8889,19.8557,19.869,197900.0
2012-05-15 09:30:00,29.92,29.93,29.77,29.89,99900.0,19.8889,19.8956,19.7892,19.869,99900.0
2012-05-15 09:40:00,29.91,29.92,29.85,29.9,35800.0,19.8823,19.8889,19.8424,19.8756,35800.0
2012-05-15 09:50:00,29.91,29.95,29.89,29.89,23100.0,19.8823,19.9089,19.869,19.869,23100.0
2012-05-15 10:00:00,29.9,29.95,29.85,29.91,54800.0,19.8756,19.9089,19.8424,19.8823,54800.0
2012-05-15 10:10:00,29.91,29.92,29.85,29.9,44800.0,19.8823,19.8889,19.8424,19.8756,44800.0
2012-05-15 10:20:00,29.9,30.03,29.89,30.03,75800.0,19.8756,19.962,19.869,19.962,75800.0
2012-05-15 10:30:00,30.01,30.01,29.97,30.0,40500.0,19.9487,19.9487,19.9222,19.9421,40500.0
2012-05-15 10:40:00,29.99,30.01,29.96,29.99,52600.0,19.9354,19.9487,19.9155,19.9354,52600.0
2012-05-15 10:50:00,29.99,30.02,29.95,30.0,34600.0,19.9354,19.9554,19.9089,19.9421,34600.0
2012-05-15 11:00:00,30.0,30.01,29.93,29.94,46000.0,19.9421,19.9487,19.8956,19.9022,46000.0
2012-05-15 11:10:00,29.95,29.95,29.9,29.94,70000.0,19.9089,19.9089,19.8756,19.9022,70000.0
2012-05-15 11:20:00,29.93,29.95,29.91,29.92,29500.0,19.8956,19.9089,19.8823,19.8889,29500.0
2012-05-15 11:30:00,29.91,30.04,29.91,30.04,29000.0,19.8823,19.9687,19.8823,19.9687,29000.0
2012-05-15 11:40:00,30.04,30.15,30.01,30.13,43700.0,19.9687,20.0418,19.9487,20.0285,43700.0
2012-05-15 11:50:00,30.13,30.15,30.11,30.15,27800.0,20.0285,20.0418,20.0152,20.0418,27800.0
2012-05-15 12:00:00,30.15,30.22,30.12,30.21,45600.0,20.0418,20.0883,20.0219,20.0817,45600.0
2012-05-15 12:10:00,30.2,30.21,30.15,30.19,47100.0,20.075,20.0817,20.0418,20.0684,47100.0
2012-05-15 12:20:00,30.18,30.23,30.15,30.2,50500.0,20.0617,20.095,20.0418,20.075,50500.0
2012-05-15 12:30:00,30.19,30.2,30.15,30.16,26600.0,20.0684,20.075,20.0418,20.0485,26600.0
2012-05-15 12:40:00,30.16,30.18,30.15,30.16,38700.0,20.0485,20.0617,20.0418,20.0485,38700.0
2012-05-15 12:50:00,30.17,30.17,30.09,30.1,21600.0,20.0551,20.0551,20.0019,20.0086,21600.0
2012-05-15 13:00:00,30.11,30.15,30.1,30.13,37500.0,20.0152,20.0418,20.0086,20.0285,37500.0
2012-05-15 13:10:00,30.12,30.16,30.12,30.16,26600.0,20.0219,20.0485,20.0219,20.0485,26600.0
2012-05-15 13:20:00,30.15,30.16,30.13,30.13,24500.0,20.0418,20.0485,20.0285,20.0285,24500.0
2012-05-15 13:30:00,30.13,30.14,30.1,30.1,30500.0,20.0285,20.0352,20.0086,20.0086,30500.0
2012-05-15 13:40:00,30.11,30.12,30.06,30.08,26600.0,20.0152,20.0219,19.982,19.9953,26600.0
2012-05-15 13:50:00,30.08,30.1,30.04,30.07,25900.0,19.9953,20.0086,19.9687,19.9886,25900.0
2012-05-15 14:00:00,30.06,30.11,30.05,30.05,28800.0,19.982,20.0152,19.9753,19.9753,28800.0
2012-05-15 14:10:00,30.07,30.13,30.07,30.1,25700.0,19.9886,20.0285,19.9886,20.0086,25700.0
2012-05-15 14:20:00,30.1,30.15,30.1,30.12,27800.0,20.0086,20.0418,20.0086,20.0219,27800.0
2012-05-15 14:30:00,30.12,30.13,30.08,30.08,22100.0,20.0219,20.0285,19.9953,19.9953,22100.0
2012-05-15 14:40:00,30.08,30.1,30.06,30.08,29300.0,19.9953,20.0086,19.982,19.9953,29300.0
2012-05-15 14:50:00,30.08,30.08,30.03,30.05,53000.0,19.9953,19.9953,19.962,19.9753,53000.0
2012-05-15 15:00:00,30.05,30.05,29.98,30.01,75800.0,19.9753,19.9753,19.9288,19.9487,75800.0
2012-05-15 15:10:00,30.0,30.01,29.91,29.97,191000.0,19.9421,19.9487,19.8823,19.9222,191000.0
2012-05-15 15:20:00,29.97,29.98,29.92,29.95,98900.0,19.9222,19.9288,19.8889,19.9089,98900.0
2012-05-15 15:30:00,29.95,30.05,29.95,30.04,138200.0,19.9089,19.9753,19.9089,19.9687,138200.0
2012-05-15 15:40:00,30.05,30.08,30.01,30.04,156700.0,19.9753,19.9953,19.9487,19.9687,156700.0
2012-05-15 15:50:00,30.04,30.09,30.04,30.05,645500.0,19.9687,20.0019,19.9687,19.9753,645500.0
2012-05-16 09:30:00,30.13,30.23,30.11,30.19,89900.0,20.0285,20.095,20.0152,20.0684,89900.0
2012-05-16 09:40:00,30.2,30.26,30.17,30.26,79500.0,20.075,20.1149,20.0551,20.1149,79500.0
2012-05-16 09:50:00,30.27,30.38,30.26,30.28,92700.0,20.1216,20.1947,20.1149,20.1282,92700.0
2012-05-16 10:00:00,30.28,30.32,30.23,30.26,107800.0,20.1282,20.1548,20.095,20.1149,107800.0
2012-05-16 10:10:00,30.26,30.27,30.19,30.27,81500.0,20.1149,20.1216,20.0684,20.1216,81500.0
2012-05-16 10:20:00,30.27,30.3,30.25,30.25,72100.0,20.1216,20.1415,20.1083,20.1083,72100.0
2012-05-16 10:30:00,30.25,30.28,30.21,30.21,46300.0,20.1083,20.1282,20.0817,20.0817,46300.0
2012-05-16 10:40:00,30.22,30.25,30.18,30.19,39500.0,20.0883,20.1083,20.0617,20.0684,39500.0
2012-05-16 10:50:00,30.2,30.21,30.13,30.15,24000.0,20.075,20.0817,20.0285,20.0418,24000.0
2012-05-16 11:00:00,30.16,30.17,30.06,30.12,70000.0,20.0485,20.0551,19.982,20.0219,70000.0
2012-05-16 11:10:00,30.12,30.17,30.11,30.13,44000.0,20.0219,20.0551,20.0152,20.0285,44000.0
2012-05-16 11:20:00,30.14,30.14,30.09,30.09,50100.0,20.0352,20.0352,20.0019,20.0019,50100.0
2012-05-16 11:30:00,30.1,30.14,30.09,30.09,41100.0,20.0086,20.0352,20.0019,20.0019,41100.0
2012-05-16 11:40:00,30.09,30.11,30.06,30.11,53500.0,20.0019,20.0152,19.982,20.0152,53500.0
2012-05-16 11:50:00,30.12,30.16,30.1,30.14,37300.0,20.0219,20.0485,20.0086,20.0352,37300.0
2012-05-16 12:00:00,30.14,30.15,30.06,30.13,72000.0,20.0352,20.0418,19.982,20.0285,72000.0
2012-05-16 12:10:00,30.13,30.16,30.13,30.16,17300.0,20.0285,20.0485,20.0285,20.0485,17300.0
2012-05-16 12:20:00,30.16,30.19,30.15,30.19,119800.0,20.0485,20.0684,20.0418,20.0684,119800.0
2012-05-16 12:30:00,30.2,30.22,30.19,30.21,46800.0,20.075,20.0883,20.0684,20.0817,46800.0
2012-05-16 12:40:00,30.22,30.23,30.17,30.2,82300.0,20.0883,20.095,20.0551,20.075,82300.0
2012-05-16 12:50:00,30.19,30.2,30.11,30.11,35600.0,20.0684,20.075,20.0152,20.0152,35600.0
2012-05-16 13:00:00,30.11,30.12,30.09,30.1,40100.0,20.0152,20.0219,20.0019,20.0086,40100.0
2012-05-16 13:10:00,30.1,30.18,30.1,30.17,28400.0,20.0086,20.0617,20.0086,20.0551,28400.0
2012-05-16 13:20:00,30.17,30.18,30.11,30.17,84300.0,20.0551,20.0617,20.0152,20.0551,84300.0
2012-05-16 13:30:00,30.17,30.17,30.08,30.08,54300.0,20.0551,20.0551,19.9953,19.9953,54300.0
2012-05-16 13:40:00,30.08,30.12,30.07,30.09,33400.0,19.9953,20.0219,19.9886,20.0019,33400.0
2012-05-16 13:50:00,30.09,30.14,30.08,30.13,27800.0,20.0019,20.0352,19.9953,20.0285,27800.0
2012-05-16 14:00:00,30.13,30.19,30.09,30.16,177100.0,20.0285,20.0684,20.0019,20.0485,177100.0
2012-05-16 14:10:00,30.16,30.18,30.15,30.18,81200.0,20.0485,20.0617,20.0418,20.0617,81200.0
2012-05-16 14:20:00,30.18,30.19,30.14,30.15,65700.0,20.0617,20.0684,20.0352,20.0418,65700.0
2012-05-16 14:30:00,30.15,30.18,30.14,30.18,92700.0,20.0418,20.0617,20.0352,20.0617,92700.0
2012-05-16 14:40:00,30.18,30.26,30.16,30.25,52700.0,20.0617,20.1149,20.0485,20.1083,52700.0
2012-05-16 14:50:00,30.25,30.31,30.22,30.26,164500.0,20.1083,20.1482,20.0883,20.1149,164500.0
2012-05-16 15:00:00,30.26,30.31,30.25,30.28,165800.0,20.1149,20.1482,20.1083,20.1282,165800.0
2012-05-16 15:10:00,30.28,30.31,30.24,30.3,120700.0,20.1282,20.1482,20.1016,20.1415,120700.0
2012-05-16 15:20:00,30.3,30.33,30.28,30.32,179600.0,20.1415,20.1615,20.1282,20.1548,179600.0
2012-05-16 15:30:00,30.31,30.39,30.29,30.35,155700.0,20.1482,20.2013,20.1349,20.1748,155700.0
2012-05-16 15:40:00,30.35,30.36,30.3,30.34,148700.0,20.1748,20.1814,20.1415,20.1681,148700.0
2012-05-16 15:50:00,30.33,30.35,30.24,30.26,360100.0,20.1615,20.1748,20.1016,20.1149,360100.0
2012-05-17 09:30:00,30.21,30.26,30.13,30.22,74400.0,20.0817,20.1149,20.0285,20.0883,74400.0
2012-05-17 09:40:00,30.21,30.23,30.15,30.19,41700.0,20.0817,20.095,20.0418,20.0684,41700.0
2012-05-17 09:50:00,30.17,30.28,30.16,30.26,60000.0,20.0551,20.1282,20.0485,20.1149,60000.0
2012-05-17 10:00:00,30.26,30.26,30.18,30.22,123200.0,20.1149,20.1149,20.0617,20.0883,123200.0
2012-05-17 10:10:00,30.22,30.27,30.21,30.24,127000.0,20.0883,20.1216,20.0817,20.1016,127000.0
2012-05-17 10:20:00,30.25,30.27,30.21,30.25,116400.0,20.1083,20.1216,20.0817,20.1083,116400.0
2012-05-17 10:30:00,30.24,30.24,30.19,30.23,58000.0,20.1016,20.1016,20.0684,20.095,58000.0
2012-05-17 10:40:00,30.23,30.24,30.2,30.21,118700.0,20.095,20.1016,20.075,20.0817,118700.0
2012-05-17 10:50:00,30.21,30.26,30.17,30.19,70300.0,20.0817,20.1149,20.0551,20.0684,70300.0
2012-05-17 11:00:00,30.2,30.22,30.14,30.18,61400.0,20.075,20.0883,20.0352,20.0617,61400.0
2012-05-17 11:10:00,30.18,30.19,30.12,30.16,119700.0,20.0617,20.0684,20.0219,20.0485,119700.0
2012-05-17 11:20:00,30.16,30.17,30.12,30.16,61100.0,20.0485,20.0551,20.0219,20.0485,61100.0
2012-05-17 11:30:00,30.15,30.16,30.06,30.07,69200.0,20.0418,20.0485,19.982,19.9886,69200.0
2012-05-17 11:40:00,30.07,30.13,30.06,30.11,127900.0,19.9886,20.0285,19.982,20.0152,127900.0
2012-05-17 11:50:00,30.11,30.14,30.06,30.12,64300.0,20.0152,20.0352,19.982,20.0219,64300.0
2012-05-17 12:00:00,30.11,30.12,30.03,30.06,56400.0,20.0152,20.0219,19.962,19.982,56400.0
2012-05-17 12:10:00,30.06,30.1,30.04,30.1,57900.0,19.982,20.0086,19.9687,20.0086,57900.0
2012-05-17 12:20:00,30.09,30.17,30.09,30.14,47300.0,20.0019,20.0551,20.0019,20.0352,47300.0
2012-05-17 12:30:00,30.14,30.18,30.12,30.18,56800.0,20.0352,20.0617,20.0219,20.0617,56800.0
2012-05-17 12:40:00,30.17,30.18,30.14,30.17,31500.0,20.0551,20.0617,20.0352,20.0551,31500.0
2012-05-17 12:50:00,30.17,30.17,30.11,30.13,46300.0,20.0551,20.0551,20.0152,20.0285,46300.0
2012-05-17 13:00:00,30.13,30.18,30.1,30.15,96600.0,20.0285,20.0617,20.0086,20.0418,96600.0
2012-05-17 13:10:00,30.14,30.19,30.14,30.19,30700.0,20.0352,20.0684,20.0352,20.0684,30700.0
2012-05-17 13:20:00,30.19,30.21,30.16,30.16,50100.0,20.0684,20.0817,20.0485,20.0485,50100.0
2012-05-17 13:30:00,30.16,30.21,30.16,30.19,77500.0,20.0485,20.0817,20.0485,20.0684,77500.0
2012-05-17 13:40:00,30.19,30.2,30.14,30.14,39300.0,20.0684,20.075,20.0352,20.0352,39300.0
2012-05-17 13:50:00,30.15,30.17,30.14,30.14,54900.0,20.0418,20.0551,20.0352,20.0352,54900.0
2012-05-17 14:00:00,30.14,30.14,30.04,30.06,72800.0,20.0352,20.0352,19.9687,19.982,72800.0
2012-05-17 14:10:00,30.05,30.07,30.04,30.07,128100.0,19.9753,19.9886,19.9687,19.9886,128100.0
2012-05-17 14:20:00,30.07,30.1,30.04,30.07,80800.0,19.9886,20.0086,19.9687,19.9886,80800.0
2012-05-17 14:30:00,30.06,30.07,30.03,30.04,98600.0,19.982,19.9886,19.962,19.9687,98600.0
2012-05-17 14:40:00,30.04,30.04,30.0,30.02,158400.0,19.9687,19.9687,19.9421,19.9554,158400.0
2012-05-17 14:50:00,30.02,30.02,29.96,30.0,69800.0,19.9554,19.9554,19.9155,19.9421,69800.0
2012-05-17 15:00:00,29.99,30.01,29.94,29.96,148800.0,19.9354,19.9487,19.9022,19.9155,148800.0
2012-05-17 15:10:00,29.95,30.02,29.94,30.0,111600.0,19.9089,19.9554,19.9022,19.9421,111600.0
2012-05-17 15:20:00,30.0,30.04,30.0,30.02,125500.0,19.9421,19.9687,19.9421,19.9554,125500.0
2012-05-17 15:30:00,30.01,30.01,29.98,29.99,153200.0,19.9487,19.9487,19.9288,19.9354,153200.0
2012-05-17 15:40:00,29.99,29.99,29.95,29.97,119000.0,19.9354,19.9354,19.9089,19.9222,119000.0
2012-05-17 15:50:00,29.98,29.98,29.91,29.91,347800.0,19.9288,19.9288,19.8823,19.8823,347800.0
2012-05-18 09:30:00,30.02,30.03,29.78,29.82,396400.0,19.9554,19.962,19.7959,19.8224,396400.0
2012-05-18 09:40:00,29.81,29.93,29.81,29.91,61100.0,19.8158,19.8956,19.8158,19.8823,61100.0
2012-05-18 09:50:00,29.91,29.99,29.85,29.85,153600.0,19.8823,19.9354,19.8424,19.8424,153600.0
2012-05-18 10:00:00,29.85,29.85,29.73,29.74,99700.0,19.8424,19.8424,19.7626,19.7693,99700.0
2012-05-18 10:10:00,29.75,29.81,29.71,29.72,54600.0,19.7759,19.8158,19.7493,19.756,54600.0
2012-05-18 10:20:00,29.72,29.73,29.68,29.69,57600.0,19.756,19.7626,19.7294,19.736,57600.0
2012-05-18 10:30:00,29.7,29.74,29.67,29.72,86300.0,19.7427,19.7693,19.7227,19.756,86300.0
2012-05-18 10:40:00,29.73,29.77,29.71,29.75,47500.0,19.7626,19.7892,19.7493,19.7759,47500.0
2012-05-18 10:50:00,29.74,29.77,29.71,29.72,51600.0,19.7693,19.7892,19.7493,19.756,51600.0
2012-05-18 11:00:00,29.73,29.74,29.64,29.64,56200.0,19.7626,19.7693,19.7028,19.7028,56200.0
2012-05-18 11:10:00,29.64,29.7,29.64,29.69,49800.0,19.7028,19.7427,19.7028,19.736,49800.0
2012-05-18 11:20:00,29.7,29.73,29.67,29.68,70900.0,19.7427,19.7626,19.7227,19.7294,70900.0
2012-05-18 11:30:00,29.68,29.72,29.5,29.54,115800.0,19.7294,19.756,19.6097,19.6363,115800.0
2012-05-18 11:40:00,29.54,29.63,29.53,29.54,76600.0,19.6363,19.6961,19.6297,19.6363,76600.0
2012-05-18 11:50:00,29.54,29.55,29.45,29.55,110100.0,19.6363,19.643,19.5765,19.643,110100.0
2012-05-18 12:00:00,29.55,29.66,29.55,29.66,81400.0,19.643,19.7161,19.643,19.7161,81400.0
2012-05-18 12:10:00,29.66,29.7,29.6,29.64,50400.0,19.7161,19.7427,19.6762,19.7028,50400.0
2012-05-18 12:20:00,29.64,29.66,29.62,29.64,49400.0,19.7028,19.7161,19.6895,19.7028,49400.0
2012-05-18 12:30:00,29.65,29.67,29.62,29.64,25600.0,19.7094,19.7227,19.6895,19.7028,25600.0
2012-05-18 12:40:00,29.64,29.68,29.59,29.62,49300.0,19.7028,19.7294,19.6696,19.6895,49300.0
2012-05-18 12:50:00,29.62,29.66,29.56,29.58,59200.0,19.6895,19.7161,19.6496,19.6629,59200.0
2012-05-18 13:00:00,29.57,29.59,29.53,29.56,32100.0,19.6563,19.6696,19.6297,19.6496,32100.0
2012-05-18 13:10:00,29.56,29.64,29.56,29.61,40200.0,19.6496,19.7028,19.6496,19.6828,40200.0
2012-05-18 13:20:00,29.6,29.61,29.56,29.6,29700.0,19.6762,19.6828,19.6496,19.6762,29700.0
2012-05-18 13:30:00,29.6,29.61,29.54,29.54,21800.0,19.6762,19.6828,19.6363,19.6363,21800.0
2012-05-18 13:40:00,29.55,29.58,29.53,29.55,27300.0,19.643,19.6629,19.6297,19.643,27300.0
2012-05-18 13:50:00,29.56,29.58,29.52,29.53,51300.0,19.6496,19.6629,19.623,19.6297,51300.0
2012-05-18 14:00:00,29.53,29.57,29.51,29.53,24300.0,19.6297,19.6563,19.6164,19.6297,24300.0
2012-05-18 14:10:00,29.53,29.58,29.51,29.54,28800.0,19.6297,19.6629,19.6164,19.6363,28800.0
2012-05-18 14:20:00,29.54,29.55,29.49,29.53,62300.0,19.6363,19.643,19.6031,19.6297,62300.0
2012-05-18 14:30:00,29.53,29.54,29.47,29.48,40700.0,19.6297,19.6363,19.5898,19.5964,40700.0
2012-05-18 14:40:00,29.48,29.49,29.43,29.49,54600.0,19.5964,19.6031,19.5632,19.6031,54600.0
2012-05-18 14:50:00,29.49,29.54,29.49,29.5,58700.0,19.6031,19.6363,19.6031,19.6097,58700.0
2012-05-18 15:00:00,29.5,29.52,29.46,29.51,79300.0,19.6097,19.623,19.5831,19.6164,79300.0
2012-05-18 15:10:00,29.51,29.56,29.49,29.53,73200.0,19.6164,19.6496,19.6031,19.6297,73200.0
2012-05-18 15:20:00,29.52,29.52,29.45,29.46,64800.0,19.623,19.623,19.5765,19.5831,64800.0
2012-05-18 15:30:00,29.46,29.48,29.4,29.43,85500.0,19.5831,19.5964,19.5433,19.5632,85500.0
2012-05-18 15:40:00,29.43,29.44,29.36,29.36,110100.0,19.5632,19.5698,19.5167,19.5167,110100.0
2012-05-18 15:50:00,29.37,29.42,29.36,29.41,403400.0,19.5233,19.5565,19.5167,19.5499,403400.0
2012-05-21 09:30:00,29.39,29.41,29.23,29.26,128600.0,19.5366,19.5499,19.4302,19.4502,128600.0
2012-05-21 09:40:00,29.26,29.26,29.17,29.21,84300.0,19.4502,19.4502,19.3904,19.417,84300.0
2012-05-21 09:50:00,29.21,29.23,29.12,29.2,141500.0,19.417,19.4302,19.3571,19.4103,141500.0
2012-05-21 10:00:00,29.2,29.24,29.18,29.22,185200.0,19.4103,19.4369,19.397,19.4236,185200.0
2012-05-21 10:10:00,29.23,29.3,29.17,29.26,125300.0,19.4302,19.4768,19.3904,19.4502,125300.0
2012-05-21 10:20:00,29.26,29.31,29.21,29.28,90400.0,19.4502,19.4834,19.417,19.4635,90400.0
2012-05-21 10:30:00,29.28,29.39,29.28,29.38,94600.0,19.4635,19.5366,19.4635,19.53,94600.0
2012-05-21 10:40:00,29.38,29.39,29.31,29.34,86100.0,19.53,19.5366,19.4834,19.5034,86100.0
2012-05-21 10:50:00,29.35,29.38,29.34,29.35,47300.0,19.51,19.53,19.5034,19.51,47300.0
2012-05-21 11:00:00,29.35,29.36,29.32,29.33,101700.0,19.51,19.5167,19.4901,19.4967,101700.0
2012-05-21 11:10:00,29.34,29.38,29.33,29.35,70400.0,19.5034,19.53,19.4967,19.51,70400.0
2012-05-21 11:20:00,29.36,29.36,29.33,29.35,101600.0,19.5167,19.5167,19.4967,19.51,101600.0
2012-05-21 11:30:00,29.36,29.41,29.34,29.39,47700.0,19.5167,19.5499,19.5034,19.5366,47700.0
2012-05-21 11:40:00,29.39,29.4,29.36,29.39,28700.0,19.5366,19.5433,19.5167,19.5366,28700.0
2012-05-21 11:50:00,29.39,29.4,29.33,29.33,49200.0,19.5366,19.5433,19.4967,19.4967,49200.0
2012-05-21 12:00:00,29.33,29.36,29.33,29.34,101000.0,19.4967,19.5167,19.4967,19.5034,101000.0
2012-05-21 12:10:00,29.35,29.39,29.33,29.38,61000.0,19.51,19.5366,19.4967,19.53,61000.0
2012-05-21 12:20:00,29.39,29.46,29.39,29.46,43500.0,19.5366,19.5831,19.5366,19.5831,43500.0
2012-05-21 12:30:00,29.46,29.47,29.44,29.45,57500.0,19.5831,19.5898,19.5698,19.5765,57500.0
2012-05-21 12:40:00,29.45,29.45,29.4,29.4,24900.0,19.5765,19.5765,19.5433,19.5433,24900.0
2012-05-21 12:50:00,29.41,29.42,29.39,29.4,80000.0,19.5499,19.5565,19.5366,19.5433,80000.0
2012-05-21 13:00:00,29.4,29.42,29.39,29.41,63600.0,19.5433,19.5565,19.5366,19.5499,63600.0
2012-05-21 13:10:00,29.41,29.43,29.37,29.38,46600.0,19.5499,19.5632,19.5233,19.53,46600.0
2012-05-21 13:20:00,29.37,29.43,29.37,29.39,38100.0,19.5233,19.5632,19.5233,19.5366,38100.0
2012-05-21 13:30:00,29.4,29.45,29.38,29.44,76900.0,19.5433,19.5765,19.53,19.5698,76900.0
2012-05-21 13:40:00,29.44,29.53,29.44,29.52,73900.0,19.5698,19.6297,19.5698,19.623,73900.0
2012-05-21 13:50:00,29.52,29.53,29.49,29.5,169300.0,19.623,19.6297,19.6031,19.6097,169300.0
2012-05-21 14:00:00,29.5,29.52,29.46,29.52,34700.0,19.6097,19.623,19.5831,19.623,34700.0
2012-05-21 14:10:00,29.52,29.55,29.5,29.55,61700.0,19.623,19.643,19.6097,19.643,61700.0
2012-05-21 14:20:00,29.56,29.59,29.55,29.56,41100.0,19.6496,19.6696,19.643,19.6496,41100.0
2012-05-21 14:30:00,29.56,29.58,29.55,29.55,76300.0,19.6496,19.6629,19.643,19.643,76300.0
2012-05-21 14:40:00,29.54,29.63,29.54,29.63,56500.0,19.6363,19.6961,19.6363,19.6961,56500.0
2012-05-21 14:50:00,29.63,29.67,29.63,29.66,76700.0,19.6961,19.7227,19.6961,19.7161,76700.0
2012-05-21 15:00:00,29.65,29.7,29.65,29.69,43000.0,19.7094,19.7427,19.7094,19.736,43000.0
2012-05-21 15:10:00,29.69,29.69,29.65,29.67,64100.0,19.736,19.736,19.7094,19.7227,64100.0
2012-05-21 15:20:00,29.68,29.71,29.67,29.69,62500.0,19.7294,19.7493,19.7227,19.736,62500.0
2012-05-21 15:30:00,29.68,29.69,29.65,29.68,95800.0,19.7294,19.736,19.7094,19.7294,95800.0
2012-05-21 15:40:00,29.69,29.72,29.68,29.72,67200.0,19.736,19.756,19.7294,19.756,67200.0
2012-05-21 15:50:00,29.72,29.77,29.71,29.76,423900.0,19.756,19.7892,19.7493,19.7826,423900.0
2012-05-22 09:30:00,29.85,29.86,29.61,29.62,94600.0,19.8424,19.849,19.6828,19.6895,94600.0
2012-05-22 09:40:00,29.62,29.75,29.62,29.75,85800.0,19.6895,19.7759,19.6895,19.7759,85800.0
2012-05-22 09:50:00,29.74,29.82,29.74,29.77,58300.0,19.7693,19.8224,19.7693,19.7892,58300.0
2012-05-22 10:00:00,29.77,29.91,29.77,29.89,55700.0,19.7892,19.8823,19.7892,19.869,55700.0
2012-05-22 10:10:00,29.89,29.92,29.88,29.91,68100.0,19.869,19.8889,19.8623,19.8823,68100.0
2012-05-22 10:20:00,29.92,29.94,29.87,29.89,62100.0,19.8889,19.9022,19.8557,19.869,62100.0
2012-05-22 10:30:00,29.89,29.95,29.89,29.94,43900.0,19.869,19.9089,19.869,19.9022,43900.0
2012-05-22 10:40:00,29.94,29.96,29.9,29.94,50600.0,19.9022,19.9155,19.8756,19.9022,50600.0
2012-05-22 10:50:00,29.95,29.98,29.93,29.98,37700.0,19.9089,19.9288,19.8956,19.9288,37700.0
2012-05-22 11:00:00,29.97,30.02,29.97,30.02,24600.0,19.9222,19.9554,19.9222,19.9554,24600.0
2012-05-22 11:10:00,30.02,30.05,29.97,30.01,54300.0,19.9554,19.9753,19.9222,19.9487,54300.0
2012-05-22 11:20:00,30.02,30.06,30.02,30.04,44400.0,19.9554,19.982,19.9554,19.9687,44400.0
2012-05-22 11:30:00,30.05,30.06,30.02,30.03,25900.0,19.9753,19.982,19.9554,19.962,25900.0
2012-05-22 11:40:00,30.03,30.03,29.98,29.99,58000.0,19.962,19.962,19.9288,19.9354,58000.0
2012-05-22 11:50:00,29.99,30.01,29.96,29.98,16600.0,19.9354,19.9487,19.9155,19.9288,16600.0
2012-05-22 12:00:00,29.98,29.98,29.9,29.91,50800.0,19.9288,19.9288,19.8756,19.8823,50800.0
2012-05-22 12:10:00,29.91,29.96,29.89,29.94,37300.0,19.8823,19.9155,19.869,19.9022,37300.0
2012-05-22 12:20:00,29.95,29.96,29.92,29.92,21900.0,19.9089,19.9155,19.8889,19.8889,21900.0
2012-05-22 12:30:00,29.93,29.95,29.88,29.88,30300.0,19.8956,19.9089,19.8623,19.8623,30300.0
2012-05-22 12:40:00,29.89,29.94,29.88,29.94,26500.0,19.869,19.9022,19.8623,19.9022,26500.0
2012-05-22 12:50:00,29.94,29.96,29.92,29.95,21300.0,19.9022,19.9155,19.8889,19.9089,21300.0
2012-05-22 13:00:00,29.95,29.98,29.94,29.97,24200.0,19.9089,19.9288,19.9022,19.9222,24200.0
2012-05-22 13:10:00,29.96,29.96,29.93,29.94,24500.0,19.9155,19.9155,19.8956,19.9022,24500.0
2012-05-22 13:20:00,29.94,29.97,29.93,29.96,22000.0,19.9022,19.9222,19.8956,19.9155,22000.0
2012-05-22 13:30:00,29.95,29.98,29.93,29.96,27700.0,19.9089,19.9288,19.8956,19.9155,27700.0
2012-05-22 13:40:00,29.96,29.96,29.9,29.91,34300.0,19.9155,19.9155,19.8756,19.8823,34300.0
2012-05-22 13:50:00,29.9,29.91,29.88,29.91,23500.0,19.8756,19.8823,19.8623,19.8823,23500.0
2012-05-22 14:00:00,29.92,29.95,29.9,29.91,31300.0,19.8889,19.9089,19.8756,19.8823,31300.0
2012-05-22 14:10:00,29.9,29.92,29.89,29.92,32900.0,19.8756,19.8889,19.869,19.8889,32900.0
2012-05-22 14:20:00,29.93,29.95,29.91,29.95,29400.0,19.8956,19.9089,19.8823,19.9089,29400.0
2012-05-22 14:30:00,29.94,29.97,29.87,29.91,57300.0,19.9022,19.9222,19.8557,19.8823,57300.0
2012-05-22 14:40:00,29.92,29.96,29.91,29.96,32700.0,19.8889,19.9155,19.8823,19.9155,32700.0
2012-05-22 14:50:00,29.96,29.99,29.92,29.93,47400.0,19.9155,19.9354,19.8889,19.8956,47400.0
2012-05-22 15:00:00,29.92,29.96,29.92,29.94,35100.0,19.8889,19.9155,19.8889,19.9022,35100.0
2012-05-22 15:10:00,29.94,29.95,29.91,29.91,44100.0,19.9022,19.9089,19.8823,19.8823,44100.0
2012-05-22 15:20:00,29.91,29.94,29.86,29.87,70700.0,19.8823,19.9022,19.849,19.8557,70700.0
2012-05-22 15:30:00,29.87,29.87,29.8,29.8,64500.0,19.8557,19.8557,19.8091,19.8091,64500.0
2012-05-22 15:40:00,29.82,29.84,29.74,29.76,82000.0,19.8224,19.8357,19.7693,19.7826,82000.0
2012-05-22 15:50:00,29.77,29.9,29.76,29.9,203500.0,19.7892,19.8756,19.7826,19.8756,203500.0
2012-05-23 09:30:00,29.76,29.83,29.68,29.8,83600.0,19.7826,19.8291,19.7294,19.8091,83600.0
2012-05-23 09:40:00,29.81,29.86,29.76,29.81,34800.0,19.8158,19.849,19.7826,19.8158,34800.0
2012-05-23 09:50:00,29.81,29.98,29.8,29.95,36600.0,19.8158,19.9288,19.8091,19.9089,36600.0
2012-05-23 10:00:00,29.95,29.99,29.86,29.87,68300.0,19.9089,19.9354,19.849,19.8557,68300.0
2012-05-23 10:10:00,29.87,29.88,29.77,29.78,57900.0,19.8557,19.8623,19.7892,19.7959,57900.0
2012-05-23 10:20:00,29.77,29.8,29.68,29.76,58700.0,19.7892,19.8091,19.7294,19.7826,58700.0
2012-05-23 10:30:00,29.75,29.77,29.64,29.64,69800.0,19.7759,19.7892,19.7028,19.7028,69800.0
2012-05-23 10:40:00,29.65,29.7,29.6,29.62,39600.0,19.7094,19.7427,19.6762,19.6895,39600.0
2012-05-23 10:50:00,29.63,29.75,29.61,29.72,79600.0,19.6961,19.7759,19.6828,19.756,79600.0
2012-05-23 11:00:00,29.71,29.8,29.68,29.8,68400.0,19.7493,19.8091,19.7294,19.8091,68400.0
2012-05-23 11:10:00,29.79,29.83,29.75,29.81,87800.0,19.8025,19.8291,19.7759,19.8158,87800.0
2012-05-23 11:20:00,29.81,29.83,29.79,29.79,82400.0,19.8158,19.8291,19.8025,19.8025,82400.0
2012-05-23 11:30:00,29.8,29.87,29.8,29.83,132100.0,19.8091,19.8557,19.8091,19.8291,132100.0
2012-05-23 11:40:00,29.82,29.87,29.79,29.81,47300.0,19.8224,19.8557,19.8025,19.8158,47300.0
2012-05-23 11:50:00,29.81,29.82,29.79,29.81,43700.0,19.8158,19.8224,19.8025,19.8158,43700.0
2012-05-23 12:00:00,29.82,29.83,29.79,29.82,81100.0,19.8224,19.8291,19.8025,19.8224,81100.0
2012-05-23 12:10:00,29.82,29.84,29.8,29.83,41800.0,19.8224,19.8357,19.8091,19.8291,41800.0
2012-05-23 12:20:00,29.84,29.85,29.82,29.84,61800.0,19.8357,19.8424,19.8224,19.8357,61800.0
2012-05-23 12:30:00,29.83,29.9,29.83,29.9,56000.0,19.8291,19.8756,19.8291,19.8756,56000.0
2012-05-23 12:40:00,29.89,29.93,29.88,29.92,46800.0,19.869,19.8956,19.8623,19.8889,46800.0
2012-05-23 12:50:00,29.91,29.92,29.86,29.87,25800.0,19.8823,19.8889,19.849,19.8557,25800.0
2012-05-23 13:00:00,29.87,29.89,29.84,29.85,37000.0,19.8557,19.869,19.8357,19.8424,37000.0
2012-05-23 13:10:00,29.85,29.9,29.85,29.88,36500.0,19.8424,19.8756,19.8424,19.8623,36500.0
2012-05-23 13:20:00,29.87,29.93,29.87,29.9,69700.0,19.8557,19.8956,19.8557,19.8756,69700.0
2012-05-23 13:30:00,29.9,29.93,29.87,29.91,53500.0,19.8756,19.8956,19.8557,19.8823,53500.0
2012-05-23 13:40:00,29.92,29.94,29.89,29.9,56900.0,19.8889,19.9022,19.869,19.8756,56900.0
2012-05-23 13:50:00,29.9,29.95,29.88,29.94,38900.0,19.8756,19.9089,19.8623,19.9022,38900.0
2012-05-23 14:00:00,29.94,29.94,29.89,29.9,46600.0,19.9022,19.9022,19.869,19.8756,46600.0
2012-05-23 14:10:00,29.91,29.91,29.79,29.81,69500.0,19.8823,19.8823,19.8025,19.8158,69500.0
2012-05-23 14:20:00,29.81,29.84,29.8,29.81,54000.0,19.8158,19.8357,19.8091,19.8158,54000.0
2012-05-23 14:30:00,29.8,29.91,29.8,29.91,41600.0,19.8091,19.8823,19.8091,19.8823,41600.0
2012-05-23 14:40:00,29.9,29.97,29.87,29.93,57300.0,19.8756,19.9222,19.8557,19.8956,57300.0
2012-05-23 14:50:00,29.93,30.0,29.92,29.98,74600.0,19.8956,19.9421,19.8889,19.9288,74600.0
2012-05-23 15:00:00,29.99,30.02,29.94,30.02,88100.0,19.9354,19.9554,19.9022,19.9554,88100.0
2012-05-23 15:10:00,30.01,30.05,30.01,30.05,109500.0,19.9487,19.9753,19.9487,19.9753,109500.0
2012-05-23 15:20:00,30.04,30.14,30.04,30.07,104700.0,19.9687,20.0352,19.9687,19.9886,104700.0
2012-05-23 15:30:00,30.08,30.2,30.07,30.18,139300.0,19.9953,20.075,19.9886,20.0617,139300.0
2012-05-23 15:40:00,30.19,30.27,30.19,30.26,117200.0,20.0684,20.1216,20.0684,20.1149,117200.0
2012-05-23 15:50:00,30.26,30.26,30.15,30.19,343600.0,20.1149,20.1149,20.0418,20.0684,343600.0
2012-05-24 09:30:00,30.28,30.39,30.21,30.34,117700.0,20.1282,20.2013,20.0817,20.1681,117700.0
2012-05-24 09:40:00,30.32,30.42,30.31,30.33,80800.0,20.1548,20.2213,20.1482,20.1615,80800.0
2012-05-24 09:50:00,30.33,30.36,30.24,30.3,68400.0,20.1615,20.1814,20.1016,20.1415,68400.0
2012-05-24 10:00:00,30.3,30.44,30.3,30.42,88300.0,20.1415,20.2346,20.1415,20.2213,88300.0
2012-05-24 10:10:00,30.42,30.47,30.38,30.44,42100.0,20.2213,20.2545,20.1947,20.2346,42100.0
2012-05-24 10:20:00,30.43,30.47,30.4,30.47,55500.0,20.2279,20.2545,20.208,20.2545,55500.0
2012-05-24 10:30:00,30.47,30.58,30.46,30.57,68400.0,20.2545,20.3276,20.2479,20.321,68400.0
2012-05-24 10:40:00,30.58,30.59,30.49,30.49,41400.0,20.3276,20.3343,20.2678,20.2678,41400.0
2012-05-24 10:50:00,30.5,30.53,30.48,30.48,36700.0,20.2745,20.2944,20.2612,20.2612,36700.0
2012-05-24 11:00:00,30.48,30.49,30.45,30.45,39500.0,20.2612,20.2678,20.2412,20.2412,39500.0
2012-05-24 11:10:00,30.47,30.54,30.47,30.51,40400.0,20.2545,20.3011,20.2545,20.2811,40400.0
2012-05-24 11:20:00,30.5,30.5,30.44,30.48,26400.0,20.2745,20.2745,20.2346,20.2612,26400.0
2012-05-24 11:30:00,30.47,30.48,30.4,30.45,30600.0,20.2545,20.2612,20.208,20.2412,30600.0
2012-05-24 11:40:00,30.45,30.45,30.38,30.39,53800.0,20.2412,20.2412,20.1947,20.2013,53800.0
2012-05-24 11:50:00,30.39,30.39,30.33,30.35,36300.0,20.2013,20.2013,20.1615,20.1748,36300.0
2012-05-24 12:00:00,30.34,30.36,30.27,30.3,43200.0,20.1681,20.1814,20.1216,20.1415,43200.0
2012-05-24 12:10:00,30.31,30.35,30.28,30.28,33700.0,20.1482,20.1748,20.1282,20.1282,33700.0
2012-05-24 12:20:00,30.29,30.32,30.27,30.28,21900.0,20.1349,20.1548,20.1216,20.1282,21900.0
2012-05-24 12:30:00,30.28,30.32,30.26,30.3,21700.0,20.1282,20.1548,20.1149,20.1415,21700.0
2012-05-24 12:40:00,30.29,30.32,30.29,30.32,15600.0,20.1349,20.1548,20.1349,20.1548,15600.0
2012-05-24 12:50:00,30.32,30.33,30.26,30.3,25700.0,20.1548,20.1615,20.1149,20.1415,25700.0
2012-05-24 13:00:00,30.31,30.36,30.28,30.34,34500.0,20.1482,20.1814,20.1282,20.1681,34500.0
2012-05-24 13:10:00,30.34,30.36,30.31,30.31,21400.0,20.1681,20.1814,20.1482,20.1482,21400.0
2012-05-24 13:20:00,30.31,30.34,30.25,30.26,36600.0,20.1482,20.1681,20.1083,20.1149,36600.0
2012-05-24 13:30:00,30.26,30.29,30.23,30.28,42000.0,20.1149,20.1349,20.095,20.1282,42000.0
2012-05-24 13:40:00,30.28,30.31,30.24,30.26,44000.0,20.1282,20.1482,20.1016,20.1149,44000.0
2012-05-24 13:50:00,30.26,30.26,30.21,30.21,35700.0,20.1149,20.1149,20.0817,20.0817,35700.0
2012-05-24 14:00:00,30.21,30.26,30.2,30.25,26900.0,20.0817,20.1149,20.075,20.1083,26900.0
2012-05-24 14:10:00,30.24,30.24,30.18,30.22,29400.0,20.1016,20.1016,20.0617,20.0883,29400.0
2012-05-24 14:20:00,30.22,30.26,30.21,30.25,26100.0,20.0883,20.1149,20.0817,20.1083,26100.0
2012-05-24 14:30:00,30.25,30.3,30.22,30.22,47500.0,20.1083,20.1415,20.0883,20.0883,47500.0
2012-05-24 14:40:00,30.22,30.23,30.15,30.19,80000.0,20.0883,20.095,20.0418,20.0684,80000.0
2012-05-24 14:50:00,30.19,30.21,30.16,30.16,34000.0,20.0684,20.0817,20.0485,20.0485,34000.0
2012-05-24 15:00:00,30.16,30.24,30.16,30.21,32500.0,20.0485,20.1016,20.0485,20.0817,32500.0
2012-05-24 15:10:00,30.21,30.23,30.17,30.23,52400.0,20.0817,20.095,20.0551,20.095,52400.0
2012-05-24 15:20:00,30.23,30.34,30.19,30.32,84400.0,20.095,20.1681,20.0684,20.1548,84400.0
2012-05-24 15:30:00,30.31,30.37,30.27,30.29,42700.0,20.1482,20.188,20.1216,20.1349,42700.0
2012-05-24 15:40:00,30.29,30.34,30.28,30.34,53300.0,20.1349,20.1681,20.1282,20.1681,53300.0
2012-05-24 15:50:00,30.34,30.42,30.33,30.42,152300.0,20.1681,20.2213,20.1615,20.2213,152300.0
2012-05-25 09:30:00,30.45,30.5,30.21,30.24,122700.0,20.2412,20.2745,20.0817,20.1016,122700.0
2012-05-25 09:40:00,30.25,30.26,30.17,30.24,71300.0,20.1083,20.1149,20.0551,20.1016,71300.0
2012-05-25 09:50:00,30.24,30.28,30.21,30.23,58700.0,20.1016,20.1282,20.0817,20.095,58700.0
2012-05-25 10:00:00,30.24,30.25,30.16,30.17,49100.0,20.1016,20.1083,20.0485,20.0551,49100.0
2012-05-25 10:10:00,30.17,30.17,30.1,30.13,76000.0,20.0551,20.0551,20.0086,20.0285,76000.0
2012-05-25 10:20:00,30.12,30.14,30.1,30.13,55900.0,20.0219,20.0352,20.0086,20.0285,55900.0
2012-05-25 10:30:00,30.13,30.2,30.12,30.16,41800.0,20.0285,20.075,20.0219,20.0485,41800.0
2012-05-25 10:40:00,30.17,30.19,30.13,30.15,42300.0,20.0551,20.0684,20.0285,20.0418,42300.0
2012-05-25 10:50:00,30.16,30.19,30.14,30.18,19200.0,20.0485,20.0684,20.0352,20.0617,19200.0
2012-05-25 11:00:00,30.18,30.22,30.18,30.21,29600.0,20.0617,20.0883,20.0617,20.0817,29600.0
2012-05-25 11:10:00,30.21,30.26,30.2,30.25,27600.0,20.0817,20.1149,20.075,20.1083,27600.0
2012-05-25 11:20:00,30.25,30.29,30.24,30.28,27100.0,20.1083,20.1349,20.1016,20.1282,27100.0
2012-05-25 11:30:00,30.28,30.29,30.23,30.24,42000.0,20.1282,20.1349,20.095,20.1016,42000.0
2012-05-25 11:40:00,30.24,30.29,30.24,30.28,21800.0,20.1016,20.1349,20.1016,20.1282,21800.0
2012-05-25 11:50:00,30.29,30.34,30.26,30.34,44000.0,20.1349,20.1681,20.1149,20.1681,44000.0
2012-05-25 12:00:00,30.33,30.34,30.3,30.34,29800.0,20.1615,20.1681,20.1415,20.1681,29800.0
2012-05-25 12:10:00,30.33,30.34,30.32,30.33,12100.0,20.1615,20.1681,20.1548,20.1615,12100.0
2012-05-25 12:20:00,30.33,30.34,30.29,30.31,23700.0,20.1615,20.1681,20.1349,20.1482,23700.0
2012-05-25 12:30:00,30.31,30.33,30.3,30.31,17500.0,20.1482,20.1615,20.1415,20.1482,17500.0
2012-05-25 12:40:00,30.31,30.34,30.3,30.31,28900.0,20.1482,20.1681,20.1415,20.1482,28900.0
2012-05-25 12:50:00,30.32,30.35,30.31,30.32,15600.0,20.1548,20.1748,20.1482,20.1548,15600.0
2012-05-25 13:00:00,30.32,30.33,30.3,30.32,9700.0,20.1548,20.1615,20.1415,20.1548,9700.0
2012-05-25 13:10:00,30.31,30.33,30.28,30.32,33100.0,20.1482,20.1615,20.1282,20.1548,33100.0
2012-05-25 13:20:00,30.32,30.35,30.32,30.33,22400.0,20.1548,20.1748,20.1548,20.1615,22400.0
2012-05-25 13:30:00,30.33,30.35,30.33,30.35,12000.0,20.1615,20.1748,20.1615,20.1748,12000.0
2012-05-25 13:40:00,30.35,30.36,30.34,30.35,23100.0,20.1748,20.1814,20.1681,20.1748,23100.0
2012-05-25 13:50:00,30.35,30.37,30.35,30.36,14000.0,20.1748,20.188,20.1748,20.1814,14000.0
2012-05-25 14:00:00,30.36,30.37,30.33,30.33,20800.0,20.1814,20.188,20.1615,20.1615,20800.0
2012-05-25 14:10:00,30.34,30.34,30.3,30.3,16500.0,20.1681,20.1681,20.1415,20.1415,16500.0
2012-05-25 14:20:00,30.29,30.29,30.24,30.27,37100.0,20.1349,20.1349,20.1016,20.1216,37100.0
2012-05-25 14:30:00,30.26,30.29,30.26,30.28,9700.0,20.1149,20.1349,20.1149,20.1282,9700.0
2012-05-25 14:40:00,30.28,30.28,30.24,30.25,16600.0,20.1282,20.1282,20.1016,20.1083,16600.0
2012-05-25 14:50:00,30.26,30.29,30.25,30.28,21700.0,20.1149,20.1349,20.1083,20.1282,21700.0
2012-05-25 15:00:00,30.28,30.32,30.27,30.31,20000.0,20.1282,20.1548,20.1216,20.1482,20000.0
2012-05-25 15:10:00,30.3,30.32,30.28,30.28,27000.0,20.1415,20.1548,20.1282,20.1282,27000.0
2012-05-25 15:20:00,30.27,30.28,30.22,30.25,39700.0,20.1216,20.1282,20.0883,20.1083,39700.0
2012-05-25 15:30:00,30.26,30.3,30.24,30.26,35500.0,20.1149,20.1415,20.1016,20.1149,35500.0
2012-05-25 15:40:00,30.27,30.29,30.24,30.27,64000.0,20.1216,20.1349,20.1016,20.1216,64000.0
2012-05-25 15:50:00,30.27,30.3,30.26,30.29,156900.0,20.1216,20.1415,20.1149,20.1349,156900.0
2012-05-29 09:30:00,30.44,30.51,30.41,30.45,62900.0,20.2346,20.2811,20.2146,20.2412,62900.0
2012-05-29 09:40:00,30.45,30.53,30.44,30.48,36800.0,20.2412,20.2944,20.2346,20.2612,36800.0
2012-05-29 09:50:00,30.47,30.56,30.47,30.51,58100.0,20.2545,20.3143,20.2545,20.2811,58100.0
2012-05-29 10:00:00,30.5,30.55,30.45,30.49,106700.0,20.2745,20.3077,20.2412,20.2678,106700.0
2012-05-29 10:10:00,30.49,30.63,30.48,30.61,52300.0,20.2678,20.3609,20.2612,20.3476,52300.0
2012-05-29 10:20:00,30.62,30.63,30.58,30.58,48800.0,20.3542,20.3609,20.3276,20.3276,48800.0
2012-05-29 10:30:00,30.58,30.62,30.56,30.56,48200.0,20.3276,20.3542,20.3143,20.3143,48200.0
2012-05-29 10:40:00,30.57,30.62,30.54,30.58,26300.0,20.321,20.3542,20.3011,20.3276,26300.0
2012-05-29 10:50:00,30.6,30.61,30.57,30.57,32700.0,20.3409,20.3476,20.321,20.321,32700.0
2012-05-29 11:00:00,30.58,30.58,30.54,30.56,22600.0,20.3276,20.3276,20.3011,20.3143,22600.0
2012-05-29 11:10:00,30.54,30.55,30.49,30.49,26900.0,20.3011,20.3077,20.2678,20.2678,26900.0
2012-05-29 11:20:00,30.49,30.49,30.44,30.47,27300.0,20.2678,20.2678,20.2346,20.2545,27300.0
2012-05-29 11:30:00,30.46,30.46,30.31,30.33,52200.0,20.2479,20.2479,20.1482,20.1615,52200.0
2012-05-29 11:40:00,30.33,30.34,30.21,30.22,80900.0,20.1615,20.1681,20.0817,20.0883,80900.0
2012-05-29 11:50:00,30.23,30.27,30.23,30.24,24700.0,20.095,20.1216,20.095,20.1016,24700.0
2012-05-29 12:00:00,30.24,30.26,30.19,30.24,44400.0,20.1016,20.1149,20.0684,20.1016,44400.0
2012-05-29 12:10:00,30.24,30.25,30.2,30.23,29800.0,20.1016,20.1083,20.075,20.095,29800.0
2012-05-29 12:20:00,30.23,30.24,30.21,30.24,19600.0,20.095,20.1016,20.0817,20.1016,19600.0
2012-05-29 12:30:00,30.24,30.24,30.19,30.21,38600.0,20.1016,20.1016,20.0684,20.0817,38600.0
2012-05-29 12:40:00,30.21,30.24,30.21,30.23,14000.0,20.0817,20.1016,20.0817,20.095,14000.0
2012-05-29 12:50:00,30.23,30.27,30.23,30.24,20300.0,20.095,20.1216,20.095,20.1016,20300.0
2012-05-29 13:00:00,30.24,30.25,30.22,30.24,17500.0,20.1016,20.1083,20.0883,20.1016,17500.0
2012-05-29 13:10:00,30.25,30.31,30.25,30.3,17100.0,20.1083,20.1482,20.1083,20.1415,17100.0
2012-05-29 13:20:00,30.29,30.3,30.27,30.27,12900.0,20.1349,20.1415,20.1216,20.1216,12900.0
2012-05-29 13:30:00,30.28,30.3,30.25,30.29,21200.0,20.1282,20.1415,20.1083,20.1349,21200.0
2012-05-29 13:40:00,30.29,30.35,30.29,30.32,22500.0,20.1349,20.1748,20.1349,20.1548,22500.0
2012-05-29 13:50:00,30.32,30.34,30.31,30.33,22100.0,20.1548,20.1681,20.1482,20.1615,22100.0
2012-05-29 14:00:00,30.32,30.33,30.29,30.3,25100.0,20.1548,20.1615,20.1349,20.1415,25100.0
2012-05-29 14:10:00,30.29,30.36,30.28,30.33,37400.0,20.1349,20.1814,20.1282,20.1615,37400.0
2012-05-29 14:20:00,30.33,30.33,30.28,30.31,29200.0,20.1615,20.1615,20.1282,20.1482,29200.0
2012-05-29 14:30:00,30.32,30.33,30.27,30.27,32200.0,20.1548,20.1615,20.1216,20.1216,32200.0
2012-05-29 14:40:00,30.28,30.32,30.28,30.32,18900.0,20.1282,20.1548,20.1282,20.1548,18900.0
2012-05-29 14:50:00,30.33,30.36,30.32,30.35,30400.0,20.1615,20.1814,20.1548,20.1748,30400.0
2012-05-29 15:00:00,30.36,30.37,30.31,30.36,34500.0,20.1814,20.188,20.1482,20.1814,34500.0
2012-05-29 15:10:00,30.37,30.39,30.35,30.36,37600.0,20.188,20.2013,20.1748,20.1814,37600.0
2012-05-29 15:20:00,30.37,30.38,30.35,30.38,31400.0,20.188,20.1947,20.1748,20.1947,31400.0
2012-05-29 15:30:00,30.37,30.4,30.33,30.39,27500.0,20.188,20.208,20.1615,20.2013,27500.0
2012-05-29 15:40:00,30.39,30.46,30.39,30.45,65000.0,20.2013,20.2479,20.2013,20.2412,65000.0
2012-05-29 15:50:00,30.45,30.47,30.4,30.43,199900.0,20.2412,20.2545,20.208,20.2279,199900.0
2012-05-30 09:30:00,30.25,30.32,30.1,30.11,67300.0,20.1083,20.1548,20.0086,20.0152,67300.0
2012-05-30 09:40:00,30.1,30.15,30.06,30.12,39800.0,20.0086,20.0418,19.982,20.0219,39800.0
2012-05-30 09:50:00,30.12,30.16,30.08,30.1,42200.0,20.0219,20.0485,19.9953,20.0086,42200.0
2012-05-30 10:00:00,30.09,30.11,30.05,30.09,61100.0,20.0019,20.0152,19.9753,20.0019,61100.0
2012-05-30 10:10:00,30.08,30.12,30.05,30.06,43300.0,19.9953,20.0219,19.9753,19.982,43300.0
2012-05-30 10:20:00,30.05,30.14,30.03,30.13,42200.0,19.9753,20.0352,19.962,20.0285,42200.0
2012-05-30 10:30:00,30.12,30.13,30.05,30.07,37900.0,20.0219,20.0285,19.9753,19.9886,37900.0
2012-05-30 10:40:00,30.07,30.09,30.04,30.05,23300.0,19.9886,20.0019,19.9687,19.9753,23300.0
2012-05-30 10:50:00,30.05,30.1,30.05,30.06,25100.0,19.9753,20.0086,19.9753,19.982,25100.0
2012-05-30 11:00:00,30.06,30.13,30.04,30.13,37800.0,19.982,20.0285,19.9687,20.0285,37800.0
2012-05-30 11:10:00,30.13,30.18,30.12,30.15,21700.0,20.0285,20.0617,20.0219,20.0418,21700.0
2012-05-30 11:20:00,30.15,30.16,30.13,30.14,22100.0,20.0418,20.0485,20.0285,20.0352,22100.0
2012-05-30 11:30:00,30.15,30.2,30.11,30.18,25000.0,20.0418,20.075,20.0152,20.0617,25000.0
2012-05-30 11:40:00,30.18,30.19,30.15,30.16,41200.0,20.0617,20.0684,20.0418,20.0485,41200.0
2012-05-30 11:50:00,30.16,30.21,30.15,30.2,41800.0,20.0485,20.0817,20.0418,20.075,41800.0
2012-05-30 12:00:00,30.21,30.22,30.11,30.15,25700.0,20.0817,20.0883,20.0152,20.0418,25700.0
2012-05-30 12:10:00,30.16,30.16,30.11,30.13,22400.0,20.0485,20.0485,20.0152,20.0285,22400.0
2012-05-30 12:20:00,30.13,30.13,30.08,30.09,24700.0,20.0285,20.0285,19.9953,20.0019,24700.0
2012-05-30 12:30:00,30.09,30.11,30.07,30.09,22800.0,20.0019,20.0152,19.9886,20.0019,22800.0
2012-05-30 12:40:00,30.08,30.1,30.06,30.09,30600.0,19.9953,20.0086,19.982,20.0019,30600.0
2012-05-30 12:50:00,30.08,30.15,30.08,30.15,46900.0,19.9953,20.0418,19.9953,20.0418,46900.0
2012-05-30 13:00:00,30.15,30.17,30.13,30.17,42000.0,20.0418,20.0551,20.0285,20.0551,42000.0
2012-05-30 13:10:00,30.17,30.22,30.17,30.22,34200.0,20.0551,20.0883,20.0551,20.0883,34200.0
2012-05-30 13:20:00,30.22,30.26,30.19,30.26,43400.0,20.0883,20.1149,20.0684,20.1149,43400.0
2012-05-30 13:30:00,30.25,30.31,30.24,30.25,58700.0,20.1083,20.1482,20.1016,20.1083,58700.0
2012-05-30 13:40:00,30.25,30.29,30.23,30.25,25700.0,20.1083,20.1349,20.095,20.1083,25700.0
2012-05-30 13:50:00,30.25,30.28,30.23,30.25,31000.0,20.1083,20.1282,20.095,20.1083,31000.0
2012-05-30 14:00:00,30.26,30.29,30.23,30.23,24600.0,20.1149,20.1349,20.095,20.095,24600.0
2012-05-30 14:10:00,30.23,30.27,30.2,30.26,20600.0,20.095,20.1216,20.075,20.1149,20600.0
2012-05-30 14:20:00,30.26,30.28,30.21,30.23,26300.0,20.1149,20.1282,20.0817,20.095,26300.0
2012-05-30 14:30:00,30.23,30.24,30.19,30.21,19400.0,20.095,20.1016,20.0684,20.0817,19400.0
2012-05-30 14:40:00,30.21,30.22,30.19,30.19,13000.0,20.0817,20.0883,20.0684,20.0684,13000.0
2012-05-30 14:50:00,30.19,30.19,30.16,30.16,14600.0,20.0684,20.0684,20.0485,20.0485,14600.0
2012-05-30 15:00:00,30.16,30.2,30.12,30.12,30400.0,20.0485,20.075,20.0219,20.0219,30400.0
2012-05-30 15:10:00,30.13,30.13,30.06,30.1,40000.0,20.0285,20.0285,19.982,20.0086,40000.0
2012-05-30 15:20:00,30.1,30.19,30.08,30.17,41800.0,20.0086,20.0684,19.9953,20.0551,41800.0
2012-05-30 15:30:00,30.18,30.19,30.13,30.19,40500.0,20.0617,20.0684,20.0285,20.0684,40500.0
2012-05-30 15:40:00,30.19,30.19,30.14,30.15,53500.0,20.0684,20.0684,20.0352,20.0418,53500.0
2012-05-30 15:50:00,30.16,30.18,30.1,30.1,146400.0,20.0485,20.0617,20.0086,20.0086,146400.0
2012-05-31 09:30:00,30.09,30.11,29.97,29.98,59800.0,20.0019,20.0152,19.9222,19.9288,59800.0
2012-05-31 09:40:00,30.0,30.01,29.94,29.98,66400.0,19.9421,19.9487,19.9022,19.9288,66400.0
2012-05-31 09:50:00,29.96,29.99,29.92,29.96,39600.0,19.9155,19.9354,19.8889,19.9155,39600.0
2012-05-31 10:00:00,29.96,30.0,29.91,29.94,52500.0,19.9155,19.9421,19.8823,19.9022,52500.0
2012-05-31 10:10:00,29.93,29.97,29.91,29.94,45700.0,19.8956,19.9222,19.8823,19.9022,45700.0
2012-05-31 10:20:00,29.95,29.96,29.91,29.96,57400.0,19.9089,19.9155,19.8823,19.9155,57400.0
2012-05-31 10:30:00,29.95,30.0,29.93,30.0,137300.0,19.9089,19.9421,19.8956,19.9421,137300.0
2012-05-31 10:40:00,29.99,30.01,29.98,30.01,61900.0,19.9354,19.9487,19.9288,19.9487,61900.0
2012-05-31 10:50:00,30.0,30.01,29.98,30.0,122300.0,19.9421,19.9487,19.9288,19.9421,122300.0
2012-05-31 11:00:00,29.99,30.03,29.96,30.02,75400.0,19.9354,19.962,19.9155,19.9554,75400.0
2012-05-31 11:10:00,30.01,30.03,29.97,30.0,49100.0,19.9487,19.962,19.9222,19.9421,49100.0
2012-05-31 11:20:00,30.01,30.03,30.0,30.03,33300.0,19.9487,19.962,19.9421,19.962,33300.0
2012-05-31 11:30:00,30.03,30.11,30.02,30.06,57300.0,19.962,20.0152,19.9554,19.982,57300.0
2012-05-31 11:40:00,30.06,30.06,30.0,30.0,21200.0,19.982,19.982,19.9421,19.9421,21200.0
2012-05-31 11:50:00,30.0,30.02,29.99,29.99,24400.0,19.9421,19.9554,19.9354,19.9354,24400.0
2012-05-31 12:00:00,29.99,30.05,29.98,30.05,13900.0,19.9354,19.9753,19.9288,19.9753,13900.0
2012-05-31 12:10:00,30.05,30.08,30.04,30.08,23300.0,19.9753,19.9953,19.9687,19.9953,23300.0
2012-05-31 12:20:00,30.08,30.16,30.08,30.13,31600.0,19.9953,20.0485,19.9953,20.0285,31600.0
2012-05-31 12:30:00,30.13,30.14,30.06,30.07,28400.0,20.0285,20.0352,19.982,19.9886,28400.0
2012-05-31 12:40:00,30.07,30.11,30.06,30.11,23800.0,19.9886,20.0152,19.982,20.0152,23800.0
2012-05-31 12:50:00,30.1,30.13,30.08,30.08,17600.0,20.0086,20.0285,19.9953,19.9953,17600.0
2012-05-31 13:00:00,30.08,30.19,30.07,30.15,40700.0,19.9953,20.0684,19.9886,20.0418,40700.0
2012-05-31 13:10:00,30.15,30.17,30.11,30.13,64300.0,20.0418,20.0551,20.0152,20.0285,64300.0
2012-05-31 13:20:00,30.14,30.15,30.08,30.09,33500.0,20.0352,20.0418,19.9953,20.0019,33500.0
2012-05-31 13:30:00,30.08,30.12,30.05,30.06,59600.0,19.9953,20.0219,19.9753,19.982,59600.0
2012-05-31 13:40:00,30.05,30.05,30.01,30.03,28400.0,19.9753,19.9753,19.9487,19.962,28400.0
2012-05-31 13:50:00,30.02,30.02,29.98,29.99,26500.0,19.9554,19.9554,19.9288,19.9354,26500.0
2012-05-31 14:00:00,30.0,30.05,30.0,30.04,21900.0,19.9421,19.9753,19.9421,19.9687,21900.0
2012-05-31 14:10:00,30.04,30.07,30.01,30.01,36900.0,19.9687,19.9886,19.9487,19.9487,36900.0
2012-05-31 14:20:00,30.02,30.05,29.99,30.02,35000.0,19.9554,19.9753,19.9354,19.9554,35000.0
2012-05-31 14:30:00,30.02,30.03,29.99,30.02,64000.0,19.9554,19.962,19.9354,19.9554,64000.0
2012-05-31 14:40:00,30.02,30.04,30.0,30.01,31600.0,19.9554,19.9687,19.9421,19.9487,31600.0
2012-05-31 14:50:00,30.01,30.05,29.98,30.04,48700.0,19.9487,19.9753,19.9288,19.9687,48700.0
2012-05-31 15:00:00,30.04,30.04,30.0,30.02,59300.0,19.9687,19.9687,19.9421,19.9554,59300.0
2012-05-31 15:10:00,30.02,30.06,30.02,30.04,63200.0,19.9554,19.982,19.9554,19.9687,63200.0
2012-05-31 15:20:00,30.04,30.16,30.03,30.14,101200.0,19.9687,20.0485,19.962,20.0352,101200.0
2012-05-31 15:30:00,30.15,30.22,30.13,30.21,77200.0,20.0418,20.0883,20.0285,20.0817,77200.0
2012-05-31 15:40:00,30.2,30.21,30.09,30.11,102600.0,20.075,20.0817,20.0019,20.0152,102600.0
2012-05-31 15:50:00,30.1,30.1,29.97,29.98,768600.0,20.0086,20.0086,19.9222,19.9288,768600.0
2012-06-01 09:30:00,29.49,29.73,29.42,29.57,166500.0,19.6031,19.7626,19.5565,19.6563,166500.0
2012-06-01 09:40:00,29.56,29.58,29.4,29.43,134100.0,19.6496,19.6629,19.5433,19.5632,134100.0
2012-06-01 09:50:00,29.43,29.5,29.34,29.37,142000.0,19.5632,19.6097,19.5034,19.5233,142000.0
2012-06-01 10:00:00,29.38,29.5,29.36,29.5,105300.0,19.53,19.6097,19.5167,19.6097,105300.0
2012-06-01 10:10:00,29.5,29.51,29.39,29.4,143700.0,19.6097,19.6164,19.5366,19.5433,143700.0
2012-06-01 10:20:00,29.4,29.41,29.36,29.39,68700.0,19.5433,19.5499,19.5167,19.5366,68700.0
2012-06-01 10:30:00,29.38,29.39,29.32,29.34,87100.0,19.53,19.5366,19.4901,19.5034,87100.0
2012-06-01 10:40:00,29.34,29.42,29.33,29.42,35200.0,19.5034,19.5565,19.4967,19.5565,35200.0
2012-06-01 10:50:00,29.42,29.43,29.37,29.38,96000.0,19.5565,19.5632,19.5233,19.53,96000.0
2012-06-01 11:00:00,29.38,29.38,29.33,29.33,61000.0,19.53,19.53,19.4967,19.4967,61000.0
2012-06-01 11:10:00,29.33,29.38,29.31,29.38,62000.0,19.4967,19.53,19.4834,19.53,62000.0
2012-06-01 11:20:00,29.38,29.38,29.35,29.37,41600.0,19.53,19.53,19.51,19.5233,41600.0
2012-06-01 11:30:00,29.37,29.37,29.28,29.31,58800.0,19.5233,19.5233,19.4635,19.4834,58800.0
2012-06-01 11:40:00,29.31,29.31,29.26,29.27,50900.0,19.4834,19.4834,19.4502,19.4568,50900.0
2012-06-01 11:50:00,29.26,29.28,29.23,29.25,89500.0,19.4502,19.4635,19.4302,19.4435,89500.0
2012-06-01 12:00:00,29.25,29.29,29.24,29.28,52600.0,19.4435,19.4701,19.4369,19.4635,52600.0
2012-06-01 12:10:00,29.29,29.33,29.28,29.3,43100.0,19.4701,19.4967,19.4635,19.4768,43100.0
2012-06-01 12:20:00,29.3,29.31,29.23,29.24,36800.0,19.4768,19.4834,19.4302,19.4369,36800.0
2012-06-01 12:30:00,29.24,29.25,29.22,29.23,74500.0,19.4369,19.4435,19.4236,19.4302,74500.0
2012-06-01 12:40:00,29.22,29.24,29.21,29.22,40600.0,19.4236,19.4369,19.417,19.4236,40600.0
2012-06-01 12:50:00,29.23,29.24,29.22,29.23,47800.0,19.4302,19.4369,19.4236,19.4302,47800.0
2012-06-01 13:00:00,29.22,29.23,29.2,29.21,82600.0,19.4236,19.4302,19.4103,19.417,82600.0
2012-06-01 13:10:00,29.22,29.23,29.21,29.23,67300.0,19.4236,19.4302,19.417,19.4302,67300.0
2012-06-01 13:20:00,29.23,29.23,29.2,29.21,49000.0,19.4302,19.4302,19.4103,19.417,49000.0
2012-06-01 13:30:00,29.2,29.21,29.16,29.16,91400.0,19.4103,19.417,19.3837,19.3837,91400.0
2012-06-01 13:40:00,29.16,29.24,29.15,29.24,50700.0,19.3837,19.4369,19.3771,19.4369,50700.0
2012-06-01 13:50:00,29.23,29.24,29.21,29.23,61200.0,19.4302,19.4369,19.417,19.4302,61200.0
2012-06-01 14:00:00,29.23,29.24,29.17,29.2,71400.0,19.4302,19.4369,19.3904,19.4103,71400.0
2012-06-01 14:10:00,29.2,29.23,29.19,29.21,81100.0,19.4103,19.4302,19.4037,19.417,81100.0
2012-06-01 14:20:00,29.22,29.33,29.21,29.33,140700.0,19.4236,19.4967,19.417,19.4967,140700.0
2012-06-01 14:30:00,29.33,29.38,29.32,29.37,81600.0,19.4967,19.53,19.4901,19.5233,81600.0
2012-06-01 14:40:00,29.38,29.38,29.33,29.36,64600.0,19.53,19.53,19.4967,19.5167,64600.0
2012-06-01 14:50:00,29.35,29.36,29.31,29.31,79500.0,19.51,19.5167,19.4834,19.4834,79500.0
2012-06-01 15:00:00,29.31,29.34,29.3,29.34,66900.0,19.4834,19.5034,19.4768,19.5034,66900.0
2012-06-01 15:10:00,29.34,29.36,29.25,29.26,85100.0,19.5034,19.5167,19.4435,19.4502,85100.0
2012-06-01 15:20:00,29.26,29.33,29.25,29.32,89600.0,19.4502,19.4967,19.4435,19.4901,89600.0
2012-06-01 15:30:00,29.32,29.35,29.27,29.27,118700.0,19.4901,19.51,19.4568,19.4568,118700.0
2012-06-01 15:40:00,29.27,29.29,29.24,29.27,206800.0,19.4568,19.4701,19.4369,19.4568,206800.0
2012-06-01 15:50:00,29.28,29.3,29.26,29.26,230000.0,19.4635,19.4768,19.4502,19.4502,230000.0
2012-06-04 09:30:00,29.34,29.56,29.32,29.52,113500.0,19.5034,19.6496,19.4901,19.623,113500.0
2012-06-04 09:40:00,29.52,29.53,29.31,29.36,56400.0,19.623,19.6297,19.4834,19.5167,56400.0
2012-06-04 09:50:00,29.36,29.4,29.3,29.37,54300.0,19.5167,19.5433,19.4768,19.5233,54300.0
2012-06-04 10:00:00,29.37,29.39,29.33,29.35,74100.0,19.5233,19.5366,19.4967,19.51,74100.0
2012-06-04 10:10:00,29.35,29.44,29.34,29.41,80300.0,19.51,19.5698,19.5034,19.5499,80300.0
2012-06-04 10:20:00,29.41,29.42,29.36,29.37,68800.0,19.5499,19.5565,19.5167,19.5233,68800.0
2012-06-04 10:30:00,29.37,29.4,29.33,29.36,35200.0,19.5233,19.5433,19.4967,19.5167,35200.0
2012-06-04 10:40:00,29.37,29.39,29.29,29.3,42700.0,19.5233,19.5366,19.4701,19.4768,42700.0
2012-06-04 10:50:00,29.3,29.36,29.3,29.34,26900.0,19.4768,19.5167,19.4768,19.5034,26900.0
2012-06-04 11:00:00,29.34,29.35,29.29,29.31,40800.0,19.5034,19.51,19.4701,19.4834,40800.0
2012-06-04 11:10:00,29.32,29.34,29.3,29.31,24700.0,19.4901,19.5034,19.4768,19.4834,24700.0
2012-06-04 11:20:00,29.3,29.33,29.29,29.29,19100.0,19.4768,19.4967,19.4701,19.4701,19100.0
2012-06-04 11:30:00,29.28,29.31,29.26,29.3,23400.0,19.4635,19.4834,19.4502,19.4768,23400.0
2012-06-04 11:40:00,29.29,29.3,29.26,29.28,23300.0,19.4701,19.4768,19.4502,19.4635,23300.0
2012-06-04 11:50:00,29.28,29.29,29.26,29.27,19400.0,19.4635,19.4701,19.4502,19.4568,19400.0
2012-06-04 12:00:00,29.26,29.28,29.25,29.25,26000.0,19.4502,19.4635,19.4435,19.4435,26000.0
2012-06-04 12:10:00,29.25,29.26,29.18,29.19,35000.0,19.4435,19.4502,19.397,19.4037,35000.0
2012-06-04 12:20:00,29.19,29.2,29.16,29.16,27700.0,19.4037,19.4103,19.3837,19.3837,27700.0
2012-06-04 12:30:00,29.17,29.17,29.15,29.16,34700.0,19.3904,19.3904,19.3771,19.3837,34700.0
2012-06-04 12:40:00,29.17,29.17,29.16,29.17,20900.0,19.3904,19.3904,19.3837,19.3904,20900.0
2012-06-04 12:50:00,29.16,29.17,29.12,29.14,44800.0,19.3837,19.3904,19.3571,19.3704,44800.0
2012-06-04 13:00:00,29.14,29.21,29.14,29.17,24800.0,19.3704,19.417,19.3704,19.3904,24800.0
2012-06-04 13:10:00,29.18,29.21,29.15,29.15,26300.0,19.397,19.417,19.3771,19.3771,26300.0
2012-06-04 13:20:00,29.15,29.16,29.13,29.15,16200.0,19.3771,19.3837,19.3638,19.3771,16200.0
2012-06-04 13:30:00,29.15,29.26,29.14,29.25,23600.0,19.3771,19.4502,19.3704,19.4435,23600.0
2012-06-04 13:40:00,29.25,29.27,29.22,29.23,16200.0,19.4435,19.4568,19.4236,19.4302,16200.0
2012-06-04 13:50:00,29.23,29.24,29.17,29.2,47000.0,19.4302,19.4369,19.3904,19.4103,47000.0
2012-06-04 14:00:00,29.2,29.21,29.16,29.19,36900.0,19.4103,19.417,19.3837,19.4037,36900.0
2012-06-04 14:10:00,29.19,29.26,29.18,29.25,42000.0,19.4037,19.4502,19.397,19.4435,42000.0
2012-06-04 14:20:00,29.24,29.3,29.24,29.29,29900.0,19.4369,19.4768,19.4369,19.4701,29900.0
2012-06-04 14:30:00,29.28,29.4,29.26,29.35,79600.0,19.4635,19.5433,19.4502,19.51,79600.0
2012-06-04 14:40:00,29.35,29.37,29.33,29.34,26900.0,19.51,19.5233,19.4967,19.5034,26900.0
2012-06-04 14:50:00,29.33,29.36,29.3,29.3,40200.0,19.4967,19.5167,19.4768,19.4768,40200.0
2012-06-04 15:00:00,29.29,29.32,29.29,29.3,33100.0,19.4701,19.4901,19.4701,19.4768,33100.0
2012-06-04 15:10:00,29.31,29.32,29.27,29.32,73700.0,19.4834,19.4901,19.4568,19.4901,73700.0
2012-06-04 15:20:00,29.31,29.35,29.28,29.35,59800.0,19.4834,19.51,19.4635,19.51,59800.0
2012-06-04 15:30:00,29.34,29.35,29.3,29.32,62100.0,19.5034,19.51,19.4768,19.4901,62100.0
2012-06-04 15:40:00,29.33,29.36,29.31,29.35,89500.0,19.4967,19.5167,19.4834,19.51,89500.0
2012-06-04 15:50:00,29.36,29.4,29.36,29.38,177000.0,19.5167,19.5433,19.5167,19.53,177000.0
2012-06-05 09:30:00,29.32,29.4,29.26,29.26,49600.0,19.4901,19.5433,19.4502,19.4502,49600.0
2012-06-05 09:40:00,29.25,29.36,29.23,29.36,34900.0,19.4435,19.5167,19.4302,19.5167,34900.0
2012-06-05 09:50:00,29.35,29.35,29.3,29.34,34300.0,19.51,19.51,19.4768,19.5034,34300.0
2012-06-05 10:00:00,29.35,29.46,29.34,29.39,76800.0,19.51,19.5831,19.5034,19.5366,76800.0
2012-06-05 10:10:00,29.39,29.4,29.32,29.34,67700.0,19.5366,19.5433,19.4901,19.5034,67700.0
2012-06-05 10:20:00,29.34,29.39,29.32,29.36,34700.0,19.5034,19.5366,19.4901,19.5167,34700.0
2012-06-05 10:30:00,29.37,29.38,29.32,29.34,37200.0,19.5233,19.53,19.4901,19.5034,37200.0
2012-06-05 10:40:00,29.33,29.34,29.28,29.29,60100.0,19.4967,19.5034,19.4635,19.4701,60100.0
2012-06-05 10:50:00,29.28,29.29,29.19,29.21,58000.0,19.4635,19.4701,19.4037,19.417,58000.0
2012-06-05 11:00:00,29.21,29.26,29.2,29.25,19000.0,19.417,19.4502,19.4103,19.4435,19000.0
2012-06-05 11:10:00,29.25,29.34,29.25,29.34,18000.0,19.4435,19.5034,19.4435,19.5034,18000.0
2012-06-05 11:20:00,29.34,29.34,29.3,29.3,21000.0,19.5034,19.5034,19.4768,19.4768,21000.0
2012-06-05 11:30:00,29.29,29.36,29.26,29.27,53700.0,19.4701,19.5167,19.4502,19.4568,53700.0
2012-06-05 11:40:00,29.26,29.28,29.23,29.27,20400.0,19.4502,19.4635,19.4302,19.4568,20400.0
2012-06-05 11:50:00,29.27,29.28,29.23,29.23,29000.0,19.4568,19.4635,19.4302,19.4302,29000.0
2012-06-05 12:00:00,29.24,29.33,29.24,29.3,28900.0,19.4369,19.4967,19.4369,19.4768,28900.0
2012-06-05 12:10:00,29.3,29.33,29.28,29.3,35300.0,19.4768,19.4967,19.4635,19.4768,35300.0
2012-06-05 12:20:00,29.29,29.35,29.29,29.33,38900.0,19.4701,19.51,19.4701,19.4967,38900.0
2012-06-05 12:30:00,29.34,29.4,29.34,29.36,40300.0,19.5034,19.5433,19.5034,19.5167,40300.0
2012-06-05 12:40:00,29.36,29.36,29.3,29.31,22700.0,19.5167,19.5167,19.4768,19.4834,22700.0
2012-06-05 12:50:00,29.31,29.37,29.3,29.36,27500.0,19.4834,19.5233,19.4768,19.5167,27500.0
2012-06-05 13:00:00,29.36,29.37,29.34,29.35,12300.0,19.5167,19.5233,19.5034,19.51,12300.0
2012-06-05 13:10:00,29.35,29.37,29.33,29.35,31700.0,19.51,19.5233,19.4967,19.51,31700.0
2012-06-05 13:20:00,29.35,29.39,29.34,29.39,29600.0,19.51,19.5366,19.5034,19.5366,29600.0
2012-06-05 13:30:00,29.38,29.42,29.37,29.41,20100.0,19.53,19.5565,19.5233,19.5499,20100.0
2012-06-05 13:40:00,29.39,29.45,29.39,29.43,36000.0,19.5366,19.5765,19.5366,19.5632,36000.0
2012-06-05 13:50:00,29.43,29.47,29.42,29.44,20300.0,19.5632,19.5898,19.5565,19.5698,20300.0
2012-06-05 14:00:00,29.44,29.53,29.43,29.51,37000.0,19.5698,19.6297,19.5632,19.6164,37000.0
2012-06-05 14:10:00,29.51,29.52,29.48,29.52,27700.0,19.6164,19.623,19.5964,19.623,27700.0
2012-06-05 14:20:00,29.52,29.52,29.49,29.51,22300.0,19.623,19.623,19.6031,19.6164,22300.0
2012-06-05 14:30:00,29.5,29.53,29.48,29.49,32700.0,19.6097,19.6297,19.5964,19.6031,32700.0
2012-06-05 14:40:00,29.49,29.52,29.48,29.5,28900.0,19.6031,19.623,19.5964,19.6097,28900.0
2012-06-05 14:50:00,29.5,29.53,29.49,29.53,32800.0,19.6097,19.6297,19.6031,19.6297,32800.0
2012-06-05 15:00:00,29.53,29.56,29.51,29.51,33400.0,19.6297,19.6496,19.6164,19.6164,33400.0
2012-06-05 15:10:00,29.51,29.52,29.49,29.52,37900.0,19.6164,19.623,19.6031,19.623,37900.0
2012-06-05 15:20:00,29.52,29.52,29.5,29.5,40200.0,19.623,19.623,19.6097,19.6097,40200.0
2012-06-05 15:30:00,29.51,29.55,29.5,29.53,44300.0,19.6164,19.643,19.6097,19.6297,44300.0
2012-06-05 15:40:00,29.54,29.56,29.49,29.52,65700.0,19.6363,19.6496,19.6031,19.623,65700.0
2012-06-05 15:50:00,29.52,29.55,29.5,29.51,179900.0,19.623,19.643,19.6097,19.6164,179900.0
2012-06-06 09:30:00,29.73,29.81,29.69,29.74,65600.0,19.7626,19.8158,19.736,19.7693,65600.0
2012-06-06 09:40:00,29.77,29.91,29.77,29.87,28500.0,19.7892,19.8823,19.7892,19.8557,28500.0
2012-06-06 09:50:00,29.87,29.94,29.86,29.92,33900.0,19.8557,19.9022,19.849,19.8889,33900.0
2012-06-06 10:00:00,29.92,29.99,29.92,29.98,46400.0,19.8889,19.9354,19.8889,19.9288,46400.0
2012-06-06 10:10:00,29.98,29.98,29.94,29.94,32200.0,19.9288,19.9288,19.9022,19.9022,32200.0
2012-06-06 10:20:00,29.94,29.94,29.9,29.93,36000.0,19.9022,19.9022,19.8756,19.8956,36000.0
2012-06-06 10:30:00,29.93,29.98,29.92,29.96,56600.0,19.8956,19.9288,19.8889,19.9155,56600.0
2012-06-06 10:40:00,29.96,29.99,29.96,29.99,32500.0,19.9155,19.9354,19.9155,19.9354,32500.0
2012-06-06 10:50:00,29.99,30.01,29.99,30.0,38500.0,19.9354,19.9487,19.9354,19.9421,38500.0
2012-06-06 11:00:00,30.0,30.01,29.98,30.0,23300.0,19.9421,19.9487,19.9288,19.9421,23300.0
2012-06-06 11:10:00,30.0,30.02,29.96,29.97,26900.0,19.9421,19.9554,19.9155,19.9222,26900.0
2012-06-06 11:20:00,29.97,30.03,29.97,30.03,19400.0,19.9222,19.962,19.9222,19.962,19400.0
2012-06-06 11:30:00,30.03,30.05,30.01,30.05,17100.0,19.962,19.9753,19.9487,19.9753,17100.0
2012-06-06 11:40:00,30.05,30.09,30.04,30.09,14800.0,19.9753,20.0019,19.9687,20.0019,14800.0
2012-06-06 11:50:00,30.09,30.1,30.09,30.1,24400.0,20.0019,20.0086,20.0019,20.0086,24400.0
2012-06-06 12:00:00,30.11,30.12,30.1,30.12,30600.0,20.0152,20.0219,20.0086,20.0219,30600.0
2012-06-06 12:10:00,30.11,30.14,30.11,30.12,21600.0,20.0152,20.0352,20.0152,20.0219,21600.0
2012-06-06 12:20:00,30.13,30.15,30.12,30.13,33000.0,20.0285,20.0418,20.0219,20.0285,33000.0
2012-06-06 12:30:00,30.13,30.15,30.13,30.15,17400.0,20.0285,20.0418,20.0285,20.0418,17400.0
2012-06-06 12:40:00,30.15,30.17,30.14,30.17,18000.0,20.0418,20.0551,20.0352,20.0551,18000.0
2012-06-06 12:50:00,30.17,30.18,30.16,30.18,17800.0,20.0551,20.0617,20.0485,20.0617,17800.0
2012-06-06 13:00:00,30.17,30.19,30.17,30.17,16900.0,20.0551,20.0684,20.0551,20.0551,16900.0
2012-06-06 13:10:00,30.18,30.18,30.15,30.16,15300.0,20.0617,20.0617,20.0418,20.0485,15300.0
2012-06-06 13:20:00,30.17,30.18,30.15,30.17,21300.0,20.0551,20.0617,20.0418,20.0551,21300.0
2012-06-06 13:30:00,30.18,30.19,30.17,30.18,8400.0,20.0617,20.0684,20.0551,20.0617,8400.0
2012-06-06 13:40:00,30.19,30.21,30.17,30.21,36100.0,20.0684,20.0817,20.0551,20.0817,36100.0
2012-06-06 13:50:00,30.2,30.22,30.2,30.21,22600.0,20.075,20.0883,20.075,20.0817,22600.0
2012-06-06 14:00:00,30.21,30.24,30.2,30.2,41200.0,20.0817,20.1016,20.075,20.075,41200.0
2012-06-06 14:10:00,30.19,30.21,30.18,30.2,25500.0,20.0684,20.0817,20.0617,20.075,25500.0
2012-06-06 14:20:00,30.21,30.24,30.18,30.22,27600.0,20.0817,20.1016,20.0617,20.0883,27600.0
2012-06-06 14:30:00,30.22,30.26,30.21,30.23,31200.0,20.0883,20.1149,20.0817,20.095,31200.0
2012-06-06 14:40:00,30.23,30.26,30.23,30.25,19300.0,20.095,20.1149,20.095,20.1083,19300.0
2012-06-06 14:50:00,30.25,30.26,30.23,30.24,23700.0,20.1083,20.1149,20.095,20.1016,23700.0
2012-06-06 15:00:00,30.25,30.27,30.24,30.26,31900.0,20.1083,20.1216,20.1016,20.1149,31900.0
2012-06-06 15:10:00,30.27,30.29,30.24,30.25,32000.0,20.1216,20.1349,20.1016,20.1083,32000.0
2012-06-06 15:20:00,30.24,30.27,30.22,30.23,40600.0,20.1016,20.1216,20.0883,20.095,40600.0
2012-06-06 15:30:00,30.23,30.25,30.22,30.23,43600.0,20.095,20.1083,20.0883,20.095,43600.0
2012-06-06 15:40:00,30.22,30.31,30.21,30.29,56200.0,20.0883,20.1482,20.0817,20.1349,56200.0
2012-06-06 15:50:00,30.29,30.37,30.28,30.37,295300.0,20.1349,20.188,20.1282,20.188,295300.0
2012-06-07 09:30:00,30.7,30.7,30.59,30.66,84300.0,20.4074,20.4074,20.3343,20.3808,84300.0
2012-06-07 09:40:00,30.64,30.67,30.6,30.65,47500.0,20.3675,20.3875,20.3409,20.3742,47500.0
2012-06-07 09:50:00,30.65,30.75,30.64,30.73,96200.0,20.3742,20.4406,20.3675,20.4274,96200.0
2012-06-07 10:00:00,30.72,30.76,30.67,30.73,101100.0,20.4207,20.4473,20.3875,20.4274,101100.0
2012-06-07 10:10:00,30.73,30.74,30.64,30.64,99700.0,20.4274,20.434,20.3675,20.3675,99700.0
2012-06-07 10:20:00,30.63,30.75,30.63,30.72,69800.0,20.3609,20.4406,20.3609,20.4207,69800.0
2012-06-07 10:30:00,30.71,30.71,30.61,30.63,50500.0,20.4141,20.4141,20.3476,20.3609,50500.0
2012-06-07 10:40:00,30.63,30.66,30.6,30.63,61000.0,20.3609,20.3808,20.3409,20.3609,61000.0
2012-06-07 10:50:00,30.62,30.7,30.62,30.7,37900.0,20.3542,20.4074,20.3542,20.4074,37900.0
2012-06-07 11:00:00,30.7,30.73,30.68,30.69,36900.0,20.4074,20.4274,20.3941,20.4008,36900.0
2012-06-07 11:10:00,30.68,30.68,30.61,30.65,45000.0,20.3941,20.3941,20.3476,20.3742,45000.0
2012-06-07 11:20:00,30.65,30.72,30.65,30.7,38900.0,20.3742,20.4207,20.3742,20.4074,38900.0
2012-06-07 11:30:00,30.7,30.72,30.68,30.7,37200.0,20.4074,20.4207,20.3941,20.4074,37200.0
2012-06-07 11:40:00,30.71,30.72,30.69,30.71,37200.0,20.4141,20.4207,20.4008,20.4141,37200.0
2012-06-07 11:50:00,30.72,30.78,30.72,30.77,79000.0,20.4207,20.4606,20.4207,20.4539,79000.0
2012-06-07 12:00:00,30.77,30.84,30.76,30.84,154900.0,20.4539,20.5005,20.4473,20.5005,154900.0
2012-06-07 12:10:00,30.83,30.89,30.82,30.83,91900.0,20.4938,20.5337,20.4872,20.4938,91900.0
2012-06-07 12:20:00,30.83,30.85,30.8,30.83,52000.0,20.4938,20.5071,20.4739,20.4938,52000.0
2012-06-07 12:30:00,30.83,30.84,30.8,30.84,39400.0,20.4938,20.5005,20.4739,20.5005,39400.0
2012-06-07 12:40:00,30.84,30.84,30.79,30.82,33700.0,20.5005,20.5005,20.4672,20.4872,33700.0
2012-06-07 12:50:00,30.81,30.83,30.78,30.79,28500.0,20.4805,20.4938,20.4606,20.4672,28500.0
2012-06-07 13:00:00,30.79,30.81,30.78,30.78,27300.0,20.4672,20.4805,20.4606,20.4606,27300.0
2012-06-07 13:10:00,30.79,30.86,30.78,30.86,47900.0,20.4672,20.5138,20.4606,20.5138,47900.0
2012-06-07 13:20:00,30.86,30.91,30.85,30.9,48300.0,20.5138,20.547,20.5071,20.5404,48300.0
2012-06-07 13:30:00,30.9,30.9,30.84,30.85,30000.0,20.5404,20.5404,20.5005,20.5071,30000.0
2012-06-07 13:40:00,30.85,30.86,30.85,30.85,24200.0,20.5071,20.5138,20.5071,20.5071,24200.0
2012-06-07 13:50:00,30.85,30.86,30.79,30.8,32800.0,20.5071,20.5138,20.4672,20.4739,32800.0
2012-06-07 14:00:00,30.8,30.8,30.75,30.77,47400.0,20.4739,20.4739,20.4406,20.4539,47400.0
2012-06-07 14:10:00,30.77,30.8,30.77,30.8,36600.0,20.4539,20.4739,20.4539,20.4739,36600.0
2012-06-07 14:20:00,30.79,30.82,30.79,30.81,29700.0,20.4672,20.4872,20.4672,20.4805,29700.0
2012-06-07 14:30:00,30.8,30.8,30.76,30.79,39100.0,20.4739,20.4739,20.4473,20.4672,39100.0
2012-06-07 14:40:00,30.8,30.82,30.79,30.8,25500.0,20.4739,20.4872,20.4672,20.4739,25500.0
2012-06-07 14:50:00,30.8,30.8,30.77,30.78,40800.0,20.4739,20.4739,20.4539,20.4606,40800.0
2012-06-07 15:00:00,30.78,30.79,30.73,30.76,57600.0,20.4606,20.4672,20.4274,20.4473,57600.0
2012-06-07 15:10:00,30.77,30.8,30.71,30.72,71900.0,20.4539,20.4739,20.4141,20.4207,71900.0
2012-06-07 15:20:00,30.73,30.75,30.7,30.7,101400.0,20.4274,20.4406,20.4074,20.4074,101400.0
2012-06-07 15:30:00,30.7,30.71,30.61,30.63,107400.0,20.4074,20.4141,20.3476,20.3609,107400.0
2012-06-07 15:40:00,30.62,30.69,30.62,30.65,78200.0,20.3542,20.4008,20.3542,20.3742,78200.0
2012-06-07 15:50:00,30.66,30.68,30.6,30.65,245500.0,20.3808,20.3941,20.3409,20.3742,245500.0
2012-06-08 09:30:00,30.69,30.71,30.61,30.66,66900.0,20.4008,20.4141,20.3476,20.3808,66900.0
2012-06-08 09:40:00,30.64,30.64,30.57,30.61,31000.0,20.3675,20.3675,20.321,20.3476,31000.0
2012-06-08 09:50:00,30.62,30.71,30.59,30.67,41400.0,20.3542,20.4141,20.3343,20.3875,41400.0
2012-06-08 10:00:00,30.67,30.74,30.65,30.68,46200.0,20.3875,20.434,20.3742,20.3941,46200.0
2012-06-08 10:10:00,30.67,30.72,30.64,30.7,51000.0,20.3875,20.4207,20.3675,20.4074,51000.0
2012-06-08 10:20:00,30.69,30.79,30.67,30.79,75600.0,20.4008,20.4672,20.3875,20.4672,75600.0
2012-06-08 10:30:00,30.79,30.87,30.78,30.84,44000.0,20.4672,20.5204,20.4606,20.5005,44000.0
2012-06-08 10:40:00,30.84,30.89,30.81,30.88,38000.0,20.5005,20.5337,20.4805,20.5271,38000.0
2012-06-08 10:50:00,30.89,30.99,30.89,30.98,80600.0,20.5337,20.6002,20.5337,20.5935,80600.0
2012-06-08 11:00:00,30.99,31.01,30.92,30.92,135600.0,20.6002,20.6135,20.5537,20.5537,135600.0
2012-06-08 11:10:00,30.93,30.94,30.91,30.92,29000.0,20.5603,20.5669,20.547,20.5537,29000.0
2012-06-08 11:20:00,30.92,30.95,30.91,30.94,26200.0,20.5537,20.5736,20.547,20.5669,26200.0
2012-06-08 11:30:00,30.94,30.96,30.94,30.96,29200.0,20.5669,20.5802,20.5669,20.5802,29200.0
2012-06-08 11:40:00,30.96,30.97,30.94,30.97,30200.0,20.5802,20.5869,20.5669,20.5869,30200.0
2012-06-08 11:50:00,30.96,30.97,30.92,30.93,37300.0,20.5802,20.5869,20.5537,20.5603,37300.0
2012-06-08 12:00:00,30.93,30.96,30.91,30.92,34500.0,20.5603,20.5802,20.547,20.5537,34500.0
2012-06-08 12:10:00,30.92,30.97,30.91,30.96,54300.0,20.5537,20.5869,20.547,20.5802,54300.0
2012-06-08 12:20:00,30.96,30.97,30.93,30.95,35000.0,20.5802,20.5869,20.5603,20.5736,35000.0
2012-06-08 12:30:00,30.94,30.99,30.94,30.97,32700.0,20.5669,20.6002,20.5669,20.5869,32700.0
2012-06-08 12:40:00,30.97,31.0,30.96,30.98,19900.0,20.5869,20.6068,20.5802,20.5935,19900.0
2012-06-08 12:50:00,30.99,31.0,30.97,30.97,17100.0,20.6002,20.6068,20.5869,20.5869,17100.0
2012-06-08 13:00:00,30.98,31.0,30.97,30.99,37300.0,20.5935,20.6068,20.5869,20.6002,37300.0
2012-06-08 13:10:00,30.99,31.0,30.97,30.99,24000.0,20.6002,20.6068,20.5869,20.6002,24000.0
2012-06-08 13:20:00,30.98,30.99,30.95,30.95,32600.0,20.5935,20.6002,20.5736,20.5736,32600.0
2012-06-08 13:30:00,30.95,30.98,30.95,30.96,28300.0,20.5736,20.5935,20.5736,20.5802,28300.0
2012-06-08 13:40:00,30.96,30.97,30.94,30.97,26300.0,20.5802,20.5869,20.5669,20.5869,26300.0
2012-06-08 13:50:00,30.97,31.01,30.96,31.01,50500.0,20.5869,20.6135,20.5802,20.6135,50500.0
2012-06-08 14:00:00,31.01,31.03,30.99,31.03,76300.0,20.6135,20.6268,20.6002,20.6268,76300.0
2012-06-08 14:10:00,31.03,31.05,31.0,31.01,72800.0,20.6268,20.6401,20.6068,20.6135,72800.0
2012-06-08 14:20:00,31.01,31.03,31.0,31.02,22800.0,20.6135,20.6268,20.6068,20.6201,22800.0
2012-06-08 14:30:00,31.02,31.07,31.01,31.05,40800.0,20.6201,20.6534,20.6135,20.6401,40800.0
2012-06-08 14:40:00,31.05,31.06,31.02,31.03,20700.0,20.6401,20.6467,20.6201,20.6268,20700.0
2012-06-08 14:50:00,31.02,31.03,31.0,31.0,35600.0,20.6201,20.6268,20.6068,20.6068,35600.0
2012-06-08 15:00:00,31.01,31.02,30.99,31.0,36300.0,20.6135,20.6201,20.6002,20.6068,36300.0
2012-06-08 15:10:00,30.99,31.05,30.99,31.04,55900.0,20.6002,20.6401,20.6002,20.6334,55900.0
2012-06-08 15:20:00,31.04,31.05,31.0,31.0,57300.0,20.6334,20.6401,20.6068,20.6068,57300.0
2012-06-08 15:30:00,31.01,31.02,30.97,30.97,44100.0,20.6135,20.6201,20.5869,20.5869,44100.0
2012-06-08 15:40:00,30.98,31.06,30.97,31.05,83200.0,20.5935,20.6467,20.5869,20.6401,83200.0
2012-06-08 15:50:00,31.05,31.06,30.98,31.01,266900.0,20.6401,20.6467,20.5935,20.6135,266900.0
2012-06-11 09:30:00,31.2,31.25,31.04,31.23,60900.0,20.7398,20.773,20.6334,20.7597,60900.0
2012-06-11 09:40:00,31.2,31.2,31.11,31.15,49900.0,20.7398,20.7398,20.68,20.7065,49900.0
2012-06-11 09:50:00,31.15,31.16,31.05,31.06,29900.0,20.7065,20.7132,20.6401,20.6467,29900.0
2012-06-11 10:00:00,31.06,31.14,31.05,31.09,39600.0,20.6467,20.6999,20.6401,20.6667,39600.0
2012-06-11 10:10:00,31.09,31.16,31.07,31.11,56400.0,20.6667,20.7132,20.6534,20.68,56400.0
2012-06-11 10:20:00,31.11,31.15,31.05,31.1,42800.0,20.68,20.7065,20.6401,20.6733,42800.0
2012-06-11 10:30:00,31.1,31.17,31.09,31.15,29100.0,20.6733,20.7198,20.6667,20.7065,29100.0
2012-06-11 10:40:00,31.15,31.15,31.06,31.08,22800.0,20.7065,20.7065,20.6467,20.66,22800.0
2012-06-11 10:50:00,31.08,31.08,31.03,31.06,52300.0,20.66,20.66,20.6268,20.6467,52300.0
2012-06-11 11:00:00,31.05,31.08,31.01,31.07,36700.0,20.6401,20.66,20.6135,20.6534,36700.0
2012-06-11 11:10:00,31.08,31.09,31.03,31.03,35200.0,20.66,20.6667,20.6268,20.6268,35200.0
2012-06-11 11:20:00,31.02,31.07,31.01,31.07,20000.0,20.6201,20.6534,20.6135,20.6534,20000.0
2012-06-11 11:30:00,31.05,31.1,31.05,31.1,25300.0,20.6401,20.6733,20.6401,20.6733,25300.0
2012-06-11 11:40:00,31.11,31.11,31.06,31.08,22500.0,20.68,20.68,20.6467,20.66,22500.0
2012-06-11 11:50:00,31.09,31.09,31.01,31.06,24100.0,20.6667,20.6667,20.6135,20.6467,24100.0
2012-06-11 12:00:00,31.05,31.08,31.03,31.05,23200.0,20.6401,20.66,20.6268,20.6401,23200.0
2012-06-11 12:10:00,31.05,31.07,31.02,31.02,14300.0,20.6401,20.6534,20.6201,20.6201,14300.0
2012-06-11 12:20:00,31.03,31.05,31.02,31.02,15300.0,20.6268,20.6401,20.6201,20.6201,15300.0
2012-06-11 12:30:00,31.02,31.04,31.0,31.02,26600.0,20.6201,20.6334,20.6068,20.6201,26600.0
2012-06-11 12:40:00,31.02,31.04,31.01,31.02,27300.0,20.6201,20.6334,20.6135,20.6201,27300.0
2012-06-11 12:50:00,31.02,31.05,31.02,31.05,18700.0,20.6201,20.6401,20.6201,20.6401,18700.0
2012-06-11 13:00:00,31.05,31.09,31.04,31.08,13200.0,20.6401,20.6667,20.6334,20.66,13200.0
2012-06-11 13:10:00,31.08,31.12,31.08,31.1,29200.0,20.66,20.6866,20.66,20.6733,29200.0
2012-06-11 13:20:00,31.12,31.12,31.08,31.08,20100.0,20.6866,20.6866,20.66,20.66,20100.0
2012-06-11 13:30:00,31.08,31.08,31.02,31.05,44000.0,20.66,20.66,20.6201,20.6401,44000.0
2012-06-11 13:40:00,31.05,31.06,31.03,31.04,9800.0,20.6401,20.6467,20.6268,20.6334,9800.0
2012-06-11 13:50:00,31.03,31.07,31.03,31.07,10300.0,20.6268,20.6534,20.6268,20.6534,10300.0
2012-06-11 14:00:00,31.06,31.07,30.97,31.01,38100.0,20.6467,20.6534,20.5869,20.6135,38100.0
2012-06-11 14:10:00,31.01,31.02,30.98,30.98,24800.0,20.6135,20.6201,20.5935,20.5935,24800.0
2012-06-11 14:20:00,30.98,31.03,30.97,31.0,24900.0,20.5935,20.6268,20.5869,20.6068,24900.0
2012-06-11 14:30:00,31.0,31.03,31.0,31.01,20100.0,20.6068,20.6268,20.6068,20.6135,20100.0
2012-06-11 14:40:00,31.01,31.03,31.01,31.02,20600.0,20.6135,20.6268,20.6135,20.6201,20600.0
2012-06-11 14:50:00,31.02,31.05,30.99,31.03,49500.0,20.6201,20.6401,20.6002,20.6268,49500.0
2012-06-11 15:00:00,31.03,31.04,30.99,30.99,37400.0,20.6268,20.6334,20.6002,20.6002,37400.0
2012-06-11 15:10:00,31.0,31.01,30.91,30.91,63500.0,20.6068,20.6135,20.547,20.547,63500.0
2012-06-11 15:20:00,30.91,30.91,30.85,30.87,44700.0,20.547,20.547,20.5071,20.5204,44700.0
2012-06-11 15:30:00,30.87,30.94,30.87,30.94,48500.0,20.5204,20.5669,20.5204,20.5669,48500.0
2012-06-11 15:40:00,30.94,30.98,30.89,30.89,73700.0,20.5669,20.5935,20.5337,20.5337,73700.0
2012-06-11 15:50:00,30.9,30.9,30.78,30.83,188600.0,20.5404,20.5404,20.4606,20.4938,188600.0
2012-06-12 09:30:00,30.95,30.98,30.8,30.95,60200.0,20.5736,20.5935,20.4739,20.5736,60200.0
2012-06-12 09:40:00,30.94,31.03,30.93,30.99,50200.0,20.5669,20.6268,20.5603,20.6002,50200.0
2012-06-12 09:50:00,30.99,31.03,30.97,31.0,57700.0,20.6002,20.6268,20.5869,20.6068,57700.0
2012-06-12 10:00:00,31.0,31.06,30.91,30.93,53800.0,20.6068,20.6467,20.547,20.5603,53800.0
2012-06-12 10:10:00,30.93,30.94,30.87,30.87,59900.0,20.5603,20.5669,20.5204,20.5204,59900.0
2012-06-12 10:20:00,30.87,30.91,30.84,30.89,70500.0,20.5204,20.547,20.5005,20.5337,70500.0
2012-06-12 10:30:00,30.89,30.89,30.84,30.84,30200.0,20.5337,20.5337,20.5005,20.5005,30200.0
2012-06-12 10:40:00,30.84,30.93,30.84,30.91,45600.0,20.5005,20.5603,20.5005,20.547,45600.0
2012-06-12 10:50:00,30.91,30.94,30.89,30.92,59700.0,20.547,20.5669,20.5337,20.5537,59700.0
2012-06-12 11:00:00,30.91,30.98,30.91,30.97,53900.0,20.547,20.5935,20.547,20.5869,53900.0
2012-06-12 11:10:00,30.98,31.06,30.98,31.01,44000.0,20.5935,20.6467,20.5935,20.6135,44000.0
2012-06-12 11:20:00,31.01,31.09,31.01,31.07,31800.0,20.6135,20.6667,20.6135,20.6534,31800.0
2012-06-12 11:30:00,31.07,31.09,31.05,31.08,35100.0,20.6534,20.6667,20.6401,20.66,35100.0
2012-06-12 11:40:00,31.09,31.11,31.09,31.09,18500.0,20.6667,20.68,20.6667,20.6667,18500.0
2012-06-12 11:50:00,31.09,31.09,31.05,31.07,30200.0,20.6667,20.6667,20.6401,20.6534,30200.0
2012-06-12 12:00:00,31.06,31.1,31.05,31.05,34100.0,20.6467,20.6733,20.6401,20.6401,34100.0
2012-06-12 12:10:00,31.05,31.05,30.99,31.02,25800.0,20.6401,20.6401,20.6002,20.6201,25800.0
2012-06-12 12:20:00,31.02,31.05,31.02,31.03,23800.0,20.6201,20.6401,20.6201,20.6268,23800.0
2012-06-12 12:30:00,31.02,31.05,31.02,31.05,17800.0,20.6201,20.6401,20.6201,20.6401,17800.0
2012-06-12 12:40:00,31.04,31.04,30.97,30.98,23200.0,20.6334,20.6334,20.5869,20.5935,23200.0
2012-06-12 12:50:00,30.99,31.01,30.97,31.0,33700.0,20.6002,20.6135,20.5869,20.6068,33700.0
2012-06-12 13:00:00,31.0,31.02,30.99,31.02,26900.0,20.6068,20.6201,20.6002,20.6201,26900.0
2012-06-12 13:10:00,31.01,31.09,31.01,31.08,39900.0,20.6135,20.6667,20.6135,20.66,39900.0
2012-06-12 13:20:00,31.08,31.09,31.05,31.05,19000.0,20.66,20.6667,20.6401,20.6401,19000.0
2012-06-12 13:30:00,31.05,31.09,31.05,31.08,22600.0,20.6401,20.6667,20.6401,20.66,22600.0
2012-06-12 13:40:00,31.08,31.09,31.04,31.04,19400.0,20.66,20.6667,20.6334,20.6334,19400.0
2012-06-12 13:50:00,31.04,31.07,31.01,31.01,31800.0,20.6334,20.6534,20.6135,20.6135,31800.0
2012-06-12 14:00:00,31.02,31.03,30.99,31.01,17300.0,20.6201,20.6268,20.6002,20.6135,17300.0
2012-06-12 14:10:00,31.0,31.0,30.96,30.98,43300.0,20.6068,20.6068,20.5802,20.5935,43300.0
2012-06-12 14:20:00,30.98,31.0,30.95,30.96,44300.0,20.5935,20.6068,20.5736,20.5802,44300.0
2012-06-12 14:30:00,30.95,31.03,30.95,31.0,43100.0,20.5736,20.6268,20.5736,20.6068,43100.0
2012-06-12 14:40:00,31.0,31.0,30.98,30.99,28900.0,20.6068,20.6068,20.5935,20.6002,28900.0
2012-06-12 14:50:00,30.99,30.99,30.93,30.95,34000.0,20.6002,20.6002,20.5603,20.5736,34000.0
2012-06-12 15:00:00,30.95,30.96,30.94,30.95,38800.0,20.5736,20.5802,20.5669,20.5736,38800.0
2012-06-12 15:10:00,30.96,30.97,30.92,30.93,39800.0,20.5802,20.5869,20.5537,20.5603,39800.0
2012-06-12 15:20:00,30.92,31.01,30.91,31.01,42200.0,20.5537,20.6135,20.547,20.6135,42200.0
2012-06-12 15:30:00,31.01,31.01,30.96,30.99,47000.0,20.6135,20.6135,20.5802,20.6002,47000.0
2012-06-12 15:40:00,30.99,31.06,30.99,31.03,58700.0,20.6002,20.6467,20.6002,20.6268,58700.0
2012-06-12 15:50:00,31.04,31.06,31.03,31.06,181600.0,20.6334,20.6467,20.6268,20.6467,181600.0
2012-06-13 09:30:00,30.9,31.0,30.86,30.96,63300.0,20.5404,20.6068,20.5138,20.5802,63300.0
2012-06-13 09:40:00,30.96,31.03,30.92,30.99,55400.0,20.5802,20.6268,20.5537,20.6002,55400.0
2012-06-13 09:50:00,30.98,30.98,30.91,30.98,41000.0,20.5935,20.5935,20.547,20.5935,41000.0
2012-06-13 10:00:00,30.97,31.08,30.96,31.06,51700.0,20.5869,20.66,20.5802,20.6467,51700.0
2012-06-13 10:10:00,31.06,31.15,31.06,31.13,37400.0,20.6467,20.7065,20.6467,20.6932,37400.0
2012-06-13 10:20:00,31.14,31.16,31.13,31.16,26300.0,20.6999,20.7132,20.6932,20.7132,26300.0
2012-06-13 10:30:00,31.16,31.19,31.14,31.19,39800.0,20.7132,20.7331,20.6999,20.7331,39800.0
2012-06-13 10:40:00,31.19,31.21,31.18,31.2,38300.0,20.7331,20.7464,20.7265,20.7398,38300.0
2012-06-13 10:50:00,31.21,31.24,31.19,31.22,32000.0,20.7464,20.7664,20.7331,20.7531,32000.0
2012-06-13 11:00:00,31.22,31.23,31.18,31.21,31800.0,20.7531,20.7597,20.7265,20.7464,31800.0
2012-06-13 11:10:00,31.22,31.29,31.21,31.27,44800.0,20.7531,20.7996,20.7464,20.7863,44800.0
2012-06-13 11:20:00,31.28,31.28,31.22,31.23,22500.0,20.793,20.793,20.7531,20.7597,22500.0
2012-06-13 11:30:00,31.23,31.26,31.23,31.24,36800.0,20.7597,20.7797,20.7597,20.7664,36800.0
2012-06-13 11:40:00,31.24,31.26,31.23,31.25,21600.0,20.7664,20.7797,20.7597,20.773,21600.0
2012-06-13 11:50:00,31.25,31.25,31.21,31.23,13000.0,20.773,20.773,20.7464,20.7597,13000.0
2012-06-13 12:00:00,31.23,31.23,31.17,31.19,29900.0,20.7597,20.7597,20.7198,20.7331,29900.0
2012-06-13 12:10:00,31.18,31.2,31.17,31.2,15100.0,20.7265,20.7398,20.7198,20.7398,15100.0
2012-06-13 12:20:00,31.2,31.21,31.15,31.16,46800.0,20.7398,20.7464,20.7065,20.7132,46800.0
2012-06-13 12:30:00,31.16,31.17,31.15,31.16,37400.0,20.7132,20.7198,20.7065,20.7132,37400.0
2012-06-13 12:40:00,31.17,31.24,31.17,31.21,55600.0,20.7198,20.7664,20.7198,20.7464,55600.0
2012-06-13 12:50:00,31.21,31.23,31.2,31.23,8800.0,20.7464,20.7597,20.7398,20.7597,8800.0
2012-06-13 13:00:00,31.23,31.25,31.21,31.25,22300.0,20.7597,20.773,20.7464,20.773,22300.0
2012-06-13 13:10:00,31.25,31.25,31.22,31.25,27100.0,20.773,20.773,20.7531,20.773,27100.0
2012-06-13 13:20:00,31.25,31.26,31.22,31.26,24500.0,20.773,20.7797,20.7531,20.7797,24500.0
2012-06-13 13:30:00,31.27,31.27,31.25,31.27,10500.0,20.7863,20.7863,20.773,20.7863,10500.0
2012-06-13 13:40:00,31.27,31.27,31.21,31.23,33000.0,20.7863,20.7863,20.7464,20.7597,33000.0
2012-06-13 13:50:00,31.23,31.25,31.18,31.18,30200.0,20.7597,20.773,20.7265,20.7265,30200.0
2012-06-13 14:00:00,31.19,31.21,31.18,31.2,21200.0,20.7331,20.7464,20.7265,20.7398,21200.0
2012-06-13 14:10:00,31.2,31.21,31.17,31.2,29800.0,20.7398,20.7464,20.7198,20.7398,29800.0
2012-06-13 14:20:00,31.19,31.21,31.19,31.2,35100.0,20.7331,20.7464,20.7331,20.7398,35100.0
2012-06-13 14:30:00,31.2,31.21,31.17,31.19,34300.0,20.7398,20.7464,20.7198,20.7331,34300.0
2012-06-13 14:40:00,31.19,31.2,31.12,31.17,41300.0,20.7331,20.7398,20.6866,20.7198,41300.0
2012-06-13 14:50:00,31.17,31.18,31.14,31.14,24200.0,20.7198,20.7265,20.6999,20.6999,24200.0
2012-06-13 15:00:00,31.14,31.16,31.11,31.15,50100.0,20.6999,20.7132,20.68,20.7065,50100.0
2012-06-13 15:10:00,31.14,31.14,31.06,31.07,60700.0,20.6999,20.6999,20.6467,20.6534,60700.0
2012-06-13 15:20:00,31.07,31.08,31.02,31.05,58400.0,20.6534,20.66,20.6201,20.6401,58400.0
2012-06-13 15:30:00,31.04,31.07,31.03,31.05,47900.0,20.6334,20.6534,20.6268,20.6401,47900.0
2012-06-13 15:40:00,31.06,31.06,30.98,30.99,66700.0,20.6467,20.6467,20.5935,20.6002,66700.0
2012-06-13 15:50:00,30.99,31.08,30.97,31.07,213700.0,20.6002,20.66,20.5869,20.6534,213700.0
2012-06-14 09:30:00,31.22,31.24,31.1,31.19,46300.0,20.7531,20.7664,20.6733,20.7331,46300.0
2012-06-14 09:40:00,31.18,31.19,31.1,31.11,42800.0,20.7265,20.7331,20.6733,20.68,42800.0
2012-06-14 09:50:00,31.11,31.29,31.09,31.28,66100.0,20.68,20.7996,20.6667,20.793,66100.0
2012-06-14 10:00:00,31.27,31.36,31.27,31.34,50400.0,20.7863,20.8461,20.7863,20.8328,50400.0
2012-06-14 10:10:00,31.34,31.4,31.34,31.39,45200.0,20.8328,20.8727,20.8328,20.8661,45200.0
2012-06-14 10:20:00,31.39,31.4,31.34,31.35,55500.0,20.8661,20.8727,20.8328,20.8395,55500.0
2012-06-14 10:30:00,31.35,31.38,31.31,31.31,88800.0,20.8395,20.8594,20.8129,20.8129,88800.0
2012-06-14 10:40:00,31.32,31.36,31.3,31.33,91700.0,20.8195,20.8461,20.8063,20.8262,91700.0
2012-06-14 10:50:00,31.33,31.39,31.32,31.37,77100.0,20.8262,20.8661,20.8195,20.8528,77100.0
2012-06-14 11:00:00,31.38,31.4,31.35,31.39,68600.0,20.8594,20.8727,20.8395,20.8661,68600.0
2012-06-14 11:10:00,31.39,31.43,31.38,31.41,56600.0,20.8661,20.8927,20.8594,20.8794,56600.0
2012-06-14 11:20:00,31.41,31.43,31.39,31.42,19900.0,20.8794,20.8927,20.8661,20.886,19900.0
2012-06-14 11:30:00,31.43,31.46,31.4,31.46,61000.0,20.8927,20.9126,20.8727,20.9126,61000.0
2012-06-14 11:40:00,31.45,31.47,31.43,31.47,38200.0,20.906,20.9193,20.8927,20.9193,38200.0
2012-06-14 11:50:00,31.46,31.48,31.45,31.46,18000.0,20.9126,20.9259,20.906,20.9126,18000.0
2012-06-14 12:00:00,31.46,31.49,31.45,31.47,77500.0,20.9126,20.9326,20.906,20.9193,77500.0
2012-06-14 12:10:00,31.47,31.5,31.46,31.49,49500.0,20.9193,20.9392,20.9126,20.9326,49500.0
2012-06-14 12:20:00,31.49,31.53,31.48,31.51,81500.0,20.9326,20.9591,20.9259,20.9458,81500.0
2012-06-14 12:30:00,31.5,31.54,31.5,31.54,24500.0,20.9392,20.9658,20.9392,20.9658,24500.0
2012-06-14 12:40:00,31.53,31.59,31.52,31.58,55600.0,20.9591,20.999,20.9525,20.9924,55600.0
2012-06-14 12:50:00,31.59,31.59,31.58,31.59,11000.0,20.999,20.999,20.9924,20.999,11000.0
2012-06-14 13:00:00,31.59,31.61,31.57,31.59,50300.0,20.999,21.0123,20.9857,20.999,50300.0
2012-06-14 13:10:00,31.59,31.59,31.55,31.58,63400.0,20.999,20.999,20.9724,20.9924,63400.0
2012-06-14 13:20:00,31.57,31.58,31.54,31.55,81200.0,20.9857,20.9924,20.9658,20.9724,81200.0
2012-06-14 13:30:00,31.55,31.62,31.54,31.61,35900.0,20.9724,21.019,20.9658,21.0123,35900.0
2012-06-14 13:40:00,31.61,31.61,31.58,31.6,26100.0,21.0123,21.0123,20.9924,21.0057,26100.0
2012-06-14 13:50:00,31.6,31.62,31.58,31.61,51300.0,21.0057,21.019,20.9924,21.0123,51300.0
2012-06-14 14:00:00,31.61,31.64,31.6,31.63,50500.0,21.0123,21.0323,21.0057,21.0256,50500.0
2012-06-14 14:10:00,31.63,31.63,31.6,31.62,16400.0,21.0256,21.0256,21.0057,21.019,16400.0
2012-06-14 14:20:00,31.61,31.62,31.57,31.57,120900.0,21.0123,21.019,20.9857,20.9857,120900.0
2012-06-14 14:30:00,31.57,31.57,31.52,31.53,69600.0,20.9857,20.9857,20.9525,20.9591,69600.0
2012-06-14 14:40:00,31.53,31.56,31.52,31.56,70000.0,20.9591,20.9791,20.9525,20.9791,70000.0
2012-06-14 14:50:00,31.56,31.56,31.53,31.53,76100.0,20.9791,20.9791,20.9591,20.9591,76100.0
2012-06-14 15:00:00,31.53,31.81,31.53,31.68,154500.0,20.9591,21.1453,20.9591,21.0589,154500.0
2012-06-14 15:10:00,31.69,31.75,31.67,31.7,203400.0,21.0655,21.1054,21.0522,21.0721,203400.0
2012-06-14 15:20:00,31.69,31.72,31.63,31.65,209600.0,21.0655,21.0854,21.0256,21.0389,209600.0
2012-06-14 15:30:00,31.66,31.82,31.64,31.82,163600.0,21.0456,21.1519,21.0323,21.1519,163600.0
2012-06-14 15:40:00,31.81,31.82,31.75,31.76,170000.0,21.1453,21.1519,21.1054,21.112,170000.0
2012-06-14 15:50:00,31.76,31.78,31.71,31.72,343100.0,21.112,21.1253,21.0788,21.0854,343100.0
2012-06-15 09:30:00,31.78,31.9,31.67,31.87,459800.0,21.1253,21.2051,21.0522,21.1852,459800.0
2012-06-15 09:40:00,31.85,31.9,31.84,31.85,44700.0,21.1719,21.2051,21.1652,21.1719,44700.0
2012-06-15 09:50:00,31.85,31.93,31.85,31.91,57900.0,21.1719,21.225,21.1719,21.2117,57900.0
2012-06-15 10:00:00,31.91,31.98,31.91,31.96,69500.0,21.2117,21.2583,21.2117,21.245,69500.0
2012-06-15 10:10:00,31.97,31.98,31.94,31.96,42500.0,21.2516,21.2583,21.2317,21.245,42500.0
2012-06-15 10:20:00,31.96,31.99,31.92,31.99,44400.0,21.245,21.2649,21.2184,21.2649,44400.0
2012-06-15 10:30:00,31.98,32.0,31.97,32.0,65300.0,21.2583,21.2716,21.2516,21.2716,65300.0
2012-06-15 10:40:00,32.0,32.06,31.99,32.05,84900.0,21.2716,21.3115,21.2649,21.3048,84900.0
2012-06-15 10:50:00,32.04,32.08,32.02,32.08,32400.0,21.2982,21.3247,21.2849,21.3247,32400.0
2012-06-15 11:00:00,32.07,32.08,32.05,32.07,36300.0,21.3181,21.3247,21.3048,21.3181,36300.0
2012-06-15 11:10:00,32.08,32.1,32.07,32.1,22800.0,21.3247,21.338,21.3181,21.338,22800.0
2012-06-15 11:20:00,32.09,32.1,32.04,32.06,38500.0,21.3314,21.338,21.2982,21.3115,38500.0
2012-06-15 11:30:00,32.06,32.11,32.05,32.09,28700.0,21.3115,21.3447,21.3048,21.3314,28700.0
2012-06-15 11:40:00,32.09,32.1,32.03,32.03,30700.0,21.3314,21.338,21.2915,21.2915,30700.0
2012-06-15 11:50:00,32.03,32.03,31.99,31.99,26100.0,21.2915,21.2915,21.2649,21.2649,26100.0
2012-06-15 12:00:00,31.99,32.01,31.99,32.0,10300.0,21.2649,21.2782,21.2649,21.2716,10300.0
2012-06-15 12:10:00,32.0,32.0,31.99,32.0,8800.0,21.2716,21.2716,21.2649,21.2716,8800.0
2012-06-15 12:20:00,32.0,32.0,31.96,31.97,50700.0,21.2716,21.2716,21.245,21.2516,50700.0
2012-06-15 12:30:00,31.98,31.98,31.96,31.97,18400.0,21.2583,21.2583,21.245,21.2516,18400.0
2012-06-15 12:40:00,31.96,32.05,31.96,32.04,41300.0,21.245,21.3048,21.245,21.2982,41300.0
2012-06-15 12:50:00,32.04,32.05,31.99,32.01,30600.0,21.2982,21.3048,21.2649,21.2782,30600.0
2012-06-15 13:00:00,32.01,32.03,32.0,32.0,52500.0,21.2782,21.2915,21.2716,21.2716,52500.0
2012-06-15 13:10:00,32.0,32.05,32.0,32.04,29500.0,21.2716,21.3048,21.2716,21.2982,29500.0
2012-06-15 13:20:00,32.03,32.03,32.0,32.0,19900.0,21.2915,21.2915,21.2716,21.2716,19900.0
2012-06-15 13:30:00,32.01,32.03,32.0,32.01,47900.0,21.2782,21.2915,21.2716,21.2782,47900.0
2012-06-15 13:40:00,32.02,32.02,31.99,32.0,32400.0,21.2849,21.2849,21.2649,21.2716,32400.0
2012-06-15 13:50:00,31.99,32.01,31.97,32.01,38300.0,21.2649,21.2782,21.2516,21.2782,38300.0
2012-06-15 14:00:00,32.0,32.03,32.0,32.03,37000.0,21.2716,21.2915,21.2716,21.2915,37000.0
2012-06-15 14:10:00,32.02,32.04,32.02,32.04,26200.0,21.2849,21.2982,21.2849,21.2982,26200.0
2012-06-15 14:20:00,32.03,32.11,32.03,32.08,56900.0,21.2915,21.3447,21.2915,21.3247,56900.0
2012-06-15 14:30:00,32.09,32.1,32.07,32.1,75700.0,21.3314,21.338,21.3181,21.338,75700.0
2012-06-15 14:40:00,32.1,32.1,32.06,32.06,52200.0,21.338,21.338,21.3115,21.3115,52200.0
2012-06-15 14:50:00,32.06,32.08,32.02,32.04,54300.0,21.3115,21.3247,21.2849,21.2982,54300.0
2012-06-15 15:00:00,32.03,32.04,32.01,32.02,94500.0,21.2915,21.2982,21.2782,21.2849,94500.0
2012-06-15 15:10:00,32.01,32.05,32.01,32.04,81400.0,21.2782,21.3048,21.2782,21.2982,81400.0
2012-06-15 15:20:00,32.04,32.05,32.02,32.02,64700.0,21.2982,21.3048,21.2849,21.2849,64700.0
2012-06-15 15:30:00,32.02,32.03,32.0,32.02,92700.0,21.2849,21.2915,21.2716,21.2849,92700.0
2012-06-15 15:40:00,32.01,32.03,31.99,32.01,220400.0,21.2782,21.2915,21.2649,21.2782,220400.0
2012-06-15 15:50:00,32.01,32.03,31.99,32.02,421600.0,21.2782,21.2915,21.2649,21.2849,421600.0
2012-06-18 09:30:00,31.94,31.98,31.86,31.98,66800.0,21.2317,21.2583,21.1785,21.2583,66800.0
2012-06-18 09:40:00,31.99,32.12,31.98,32.12,62500.0,21.2649,21.3513,21.2583,21.3513,62500.0
2012-06-18 09:50:00,32.12,32.14,32.1,32.13,77700.0,21.3513,21.3646,21.338,21.358,77700.0
2012-06-18 10:00:00,32.13,32.22,32.12,32.18,61400.0,21.358,21.4178,21.3513,21.3912,61400.0
2012-06-18 10:10:00,32.16,32.23,32.16,32.22,41500.0,21.3779,21.4245,21.3779,21.4178,41500.0
2012-06-18 10:20:00,32.22,32.23,32.2,32.22,40500.0,21.4178,21.4245,21.4045,21.4178,40500.0
2012-06-18 10:30:00,32.22,32.25,32.22,32.25,66500.0,21.4178,21.4378,21.4178,21.4378,66500.0
2012-06-18 10:40:00,32.24,32.32,32.24,32.31,58100.0,21.4311,21.4843,21.4311,21.4776,58100.0
2012-06-18 10:50:00,32.31,32.33,32.22,32.23,54400.0,21.4776,21.4909,21.4178,21.4245,54400.0
2012-06-18 11:00:00,32.24,32.26,32.18,32.19,63700.0,21.4311,21.4444,21.3912,21.3979,63700.0
2012-06-18 11:10:00,32.2,32.2,32.18,32.18,33000.0,21.4045,21.4045,21.3912,21.3912,33000.0
2012-06-18 11:20:00,32.19,32.24,32.19,32.23,30100.0,21.3979,21.4311,21.3979,21.4245,30100.0
2012-06-18 11:30:00,32.23,32.24,32.2,32.2,30200.0,21.4245,21.4311,21.4045,21.4045,30200.0
2012-06-18 11:40:00,32.2,32.24,32.19,32.22,36100.0,21.4045,21.4311,21.3979,21.4178,36100.0
2012-06-18 11:50:00,32.23,32.27,32.2,32.27,52900.0,21.4245,21.451,21.4045,21.451,52900.0
2012-06-18 12:00:00,32.26,32.27,32.23,32.26,32700.0,21.4444,21.451,21.4245,21.4444,32700.0
2012-06-18 12:10:00,32.25,32.29,32.23,32.29,50500.0,21.4378,21.4643,21.4245,21.4643,50500.0
2012-06-18 12:20:00,32.29,32.31,32.28,32.3,38000.0,21.4643,21.4776,21.4577,21.471,38000.0
2012-06-18 12:30:00,32.3,32.32,32.28,32.28,43900.0,21.471,21.4843,21.4577,21.4577,43900.0
2012-06-18 12:40:00,32.29,32.33,32.28,32.32,33400.0,21.4643,21.4909,21.4577,21.4843,33400.0
2012-06-18 12:50:00,32.33,32.36,32.3,32.31,38800.0,21.4909,21.5109,21.471,21.4776,38800.0
2012-06-18 13:00:00,32.31,32.33,32.29,32.32,37100.0,21.4776,21.4909,21.4643,21.4843,37100.0
2012-06-18 13:10:00,32.32,32.34,32.31,32.33,21500.0,21.4843,21.4976,21.4776,21.4909,21500.0
2012-06-18 13:20:00,32.33,32.36,32.32,32.35,54800.0,21.4909,21.5109,21.4843,21.5042,54800.0
2012-06-18 13:30:00,32.34,32.37,32.33,32.36,18000.0,21.4976,21.5175,21.4909,21.5109,18000.0
2012-06-18 13:40:00,32.36,32.38,32.33,32.33,25300.0,21.5109,21.5242,21.4909,21.4909,25300.0
2012-06-18 13:50:00,32.33,32.36,32.33,32.36,21300.0,21.4909,21.5109,21.4909,21.5109,21300.0
2012-06-18 14:00:00,32.36,32.36,32.34,32.35,38200.0,21.5109,21.5109,21.4976,21.5042,38200.0
2012-06-18 14:10:00,32.35,32.4,32.34,32.39,40000.0,21.5042,21.5375,21.4976,21.5308,40000.0
2012-06-18 14:20:00,32.39,32.39,32.36,32.36,32600.0,21.5308,21.5308,21.5109,21.5109,32600.0
2012-06-18 14:30:00,32.36,32.38,32.36,32.37,22600.0,21.5109,21.5242,21.5109,21.5175,22600.0
2012-06-18 14:40:00,32.37,32.38,32.33,32.34,34100.0,21.5175,21.5242,21.4909,21.4976,34100.0
2012-06-18 14:50:00,32.35,32.36,32.34,32.36,26600.0,21.5042,21.5109,21.4976,21.5109,26600.0
2012-06-18 15:00:00,32.35,32.4,32.35,32.38,30200.0,21.5042,21.5375,21.5042,21.5242,30200.0
2012-06-18 15:10:00,32.38,32.38,32.32,32.33,49600.0,21.5242,21.5242,21.4843,21.4909,49600.0
2012-06-18 15:20:00,32.33,32.37,32.32,32.36,41100.0,21.4909,21.5175,21.4843,21.5109,41100.0
2012-06-18 15:30:00,32.36,32.37,32.32,32.35,77800.0,21.5109,21.5175,21.4843,21.5042,77800.0
2012-06-18 15:40:00,32.35,32.38,32.33,32.34,93700.0,21.5042,21.5242,21.4909,21.4976,93700.0
2012-06-18 15:50:00,32.33,32.36,32.3,32.34,209700.0,21.4909,21.5109,21.471,21.4976,209700.0
2012-06-19 09:30:00,32.44,32.5,32.34,32.4,75100.0,21.5641,21.6039,21.4976,21.5375,75100.0
2012-06-19 09:40:00,32.4,32.4,32.33,32.34,41400.0,21.5375,21.5375,21.4909,21.4976,41400.0
2012-06-19 09:50:00,32.35,32.45,32.35,32.42,57600.0,21.5042,21.5707,21.5042,21.5508,57600.0
2012-06-19 10:00:00,32.43,32.44,32.4,32.41,36100.0,21.5574,21.5641,21.5375,21.5441,36100.0
2012-06-19 10:10:00,32.42,32.44,32.41,32.44,54600.0,21.5508,21.5641,21.5441,21.5641,54600.0
2012-06-19 10:20:00,32.44,32.46,32.43,32.46,43100.0,21.5641,21.5773,21.5574,21.5773,43100.0
2012-06-19 10:30:00,32.46,32.47,32.44,32.45,55200.0,21.5773,21.584,21.5641,21.5707,55200.0
2012-06-19 10:40:00,32.45,32.47,32.44,32.47,34800.0,21.5707,21.584,21.5641,21.584,34800.0
2012-06-19 10:50:00,32.47,32.52,32.47,32.52,37400.0,21.584,21.6172,21.584,21.6172,37400.0
2012-06-19 11:00:00,32.52,32.54,32.5,32.53,41500.0,21.6172,21.6305,21.6039,21.6239,41500.0
2012-06-19 11:10:00,32.53,32.56,32.5,32.51,33300.0,21.6239,21.6438,21.6039,21.6106,33300.0
2012-06-19 11:20:00,32.5,32.54,32.5,32.54,15200.0,21.6039,21.6305,21.6039,21.6305,15200.0
2012-06-19 11:30:00,32.54,32.55,32.5,32.53,34800.0,21.6305,21.6372,21.6039,21.6239,34800.0
2012-06-19 11:40:00,32.52,32.54,32.52,32.54,27700.0,21.6172,21.6305,21.6172,21.6305,27700.0
2012-06-19 11:50:00,32.54,32.59,32.53,32.59,27200.0,21.6305,21.6638,21.6239,21.6638,27200.0
2012-06-19 12:00:00,32.59,32.6,32.58,32.6,14800.0,21.6638,21.6704,21.6571,21.6704,14800.0
2012-06-19 12:10:00,32.6,32.61,32.59,32.6,14400.0,21.6704,21.6771,21.6638,21.6704,14400.0
2012-06-19 12:20:00,32.6,32.63,32.59,32.63,20900.0,21.6704,21.6904,21.6638,21.6904,20900.0
2012-06-19 12:30:00,32.62,32.63,32.6,32.61,31900.0,21.6837,21.6904,21.6704,21.6771,31900.0
2012-06-19 12:40:00,32.61,32.64,32.6,32.64,32400.0,21.6771,21.697,21.6704,21.697,32400.0
2012-06-19 12:50:00,32.64,32.68,32.63,32.68,36100.0,21.697,21.7236,21.6904,21.7236,36100.0
2012-06-19 13:00:00,32.67,32.68,32.67,32.68,26300.0,21.7169,21.7236,21.7169,21.7236,26300.0
2012-06-19 13:10:00,32.68,32.7,32.67,32.7,38600.0,21.7236,21.7369,21.7169,21.7369,38600.0
2012-06-19 13:20:00,32.7,32.73,32.68,32.68,89600.0,21.7369,21.7568,21.7236,21.7236,89600.0
2012-06-19 13:30:00,32.69,32.71,32.68,32.69,36400.0,21.7302,21.7435,21.7236,21.7302,36400.0
2012-06-19 13:40:00,32.7,32.7,32.65,32.68,48000.0,21.7369,21.7369,21.7036,21.7236,48000.0
2012-06-19 13:50:00,32.67,32.68,32.66,32.67,37700.0,21.7169,21.7236,21.7103,21.7169,37700.0
2012-06-19 14:00:00,32.68,32.69,32.66,32.67,35000.0,21.7236,21.7302,21.7103,21.7169,35000.0
2012-06-19 14:10:00,32.67,32.67,32.66,32.67,24900.0,21.7169,21.7169,21.7103,21.7169,24900.0
2012-06-19 14:20:00,32.66,32.68,32.63,32.64,36400.0,21.7103,21.7236,21.6904,21.697,36400.0
2012-06-19 14:30:00,32.64,32.64,32.59,32.63,72700.0,21.697,21.697,21.6638,21.6904,72700.0
2012-06-19 14:40:00,32.64,32.65,32.62,32.63,59700.0,21.697,21.7036,21.6837,21.6904,59700.0
2012-06-19 14:50:00,32.63,32.69,32.63,32.69,37600.0,21.6904,21.7302,21.6904,21.7302,37600.0
2012-06-19 15:00:00,32.7,32.7,32.64,32.68,64600.0,21.7369,21.7369,21.697,21.7236,64600.0
2012-06-19 15:10:00,32.66,32.68,32.64,32.66,51200.0,21.7103,21.7236,21.697,21.7103,51200.0
2012-06-19 15:20:00,32.66,32.66,32.57,32.57,50500.0,21.7103,21.7103,21.6505,21.6505,50500.0
2012-06-19 15:30:00,32.58,32.58,32.51,32.57,83700.0,21.6571,21.6571,21.6106,21.6505,83700.0
2012-06-19 15:40:00,32.57,32.59,32.54,32.54,137900.0,21.6505,21.6638,21.6305,21.6305,137900.0
2012-06-19 15:50:00,32.55,32.59,32.54,32.57,180600.0,21.6372,21.6638,21.6305,21.6505,180600.0
2012-06-20 09:30:00,32.67,32.67,32.52,32.57,45600.0,21.7169,21.7169,21.6172,21.6505,45600.0
2012-06-20 09:40:00,32.57,32.6,32.46,32.49,67200.0,21.6505,21.6704,21.5773,21.5973,67200.0
2012-06-20 09:50:00,32.5,32.51,32.47,32.48,35100.0,21.6039,21.6106,21.584,21.5906,35100.0
2012-06-20 10:00:00,32.47,32.54,32.46,32.52,54600.0,21.584,21.6305,21.5773,21.6172,54600.0
2012-06-20 10:10:00,32.54,32.56,32.49,32.5,49600.0,21.6305,21.6438,21.5973,21.6039,49600.0
2012-06-20 10:20:00,32.49,32.49,32.44,32.45,27200.0,21.5973,21.5973,21.5641,21.5707,27200.0
2012-06-20 10:30:00,32.44,32.46,32.42,32.43,21600.0,21.5641,21.5773,21.5508,21.5574,21600.0
2012-06-20 10:40:00,32.42,32.44,32.4,32.41,36600.0,21.5508,21.5641,21.5375,21.5441,36600.0
2012-06-20 10:50:00,32.41,32.41,32.39,32.39,42700.0,21.5441,21.5441,21.5308,21.5308,42700.0
2012-06-20 11:00:00,32.39,32.47,32.38,32.43,63800.0,21.5308,21.584,21.5242,21.5574,63800.0
2012-06-20 11:10:00,32.42,32.46,32.38,32.39,53000.0,21.5508,21.5773,21.5242,21.5308,53000.0
2012-06-20 11:20:00,32.39,32.42,32.37,32.4,50000.0,21.5308,21.5508,21.5175,21.5375,50000.0
2012-06-20 11:30:00,32.41,32.46,32.41,32.45,25100.0,21.5441,21.5773,21.5441,21.5707,25100.0
2012-06-20 11:40:00,32.45,32.52,32.45,32.52,30100.0,21.5707,21.6172,21.5707,21.6172,30100.0
2012-06-20 11:50:00,32.52,32.54,32.51,32.52,28100.0,21.6172,21.6305,21.6106,21.6172,28100.0
2012-06-20 12:00:00,32.52,32.54,32.48,32.48,78200.0,21.6172,21.6305,21.5906,21.5906,78200.0
2012-06-20 12:10:00,32.48,32.5,32.48,32.5,22300.0,21.5906,21.6039,21.5906,21.6039,22300.0
2012-06-20 12:20:00,32.5,32.5,32.44,32.49,35300.0,21.6039,21.6039,21.5641,21.5973,35300.0
2012-06-20 12:30:00,32.48,32.5,32.32,32.38,166600.0,21.5906,21.6039,21.4843,21.5242,166600.0
2012-06-20 12:40:00,32.37,32.51,32.37,32.46,61800.0,21.5175,21.6106,21.5175,21.5773,61800.0
2012-06-20 12:50:00,32.46,32.5,32.44,32.5,68700.0,21.5773,21.6039,21.5641,21.6039,68700.0
2012-06-20 13:00:00,32.49,32.6,32.48,32.58,77700.0,21.5973,21.6704,21.5906,21.6571,77700.0
2012-06-20 13:10:00,32.57,32.6,32.52,32.55,32500.0,21.6505,21.6704,21.6172,21.6372,32500.0
2012-06-20 13:20:00,32.55,32.6,32.55,32.58,32500.0,21.6372,21.6704,21.6372,21.6571,32500.0
2012-06-20 13:30:00,32.58,32.6,32.53,32.54,31800.0,21.6571,21.6704,21.6239,21.6305,31800.0
2012-06-20 13:40:00,32.54,32.59,32.54,32.56,40100.0,21.6305,21.6638,21.6305,21.6438,40100.0
2012-06-20 13:50:00,32.57,32.57,32.49,32.53,55800.0,21.6505,21.6505,21.5973,21.6239,55800.0
2012-06-20 14:00:00,32.53,32.53,32.46,32.49,75200.0,21.6239,21.6239,21.5773,21.5973,75200.0
2012-06-20 14:10:00,32.48,32.52,32.4,32.4,101500.0,21.5906,21.6172,21.5375,21.5375,101500.0
2012-06-20 14:20:00,32.4,32.46,32.39,32.44,91700.0,21.5375,21.5773,21.5308,21.5641,91700.0
2012-06-20 14:30:00,32.43,32.49,32.43,32.43,68400.0,21.5574,21.5973,21.5574,21.5574,68400.0
2012-06-20 14:40:00,32.42,32.44,32.34,32.37,84400.0,21.5508,21.5641,21.4976,21.5175,84400.0
2012-06-20 14:50:00,32.38,32.43,32.36,32.42,50000.0,21.5242,21.5574,21.5109,21.5508,50000.0
2012-06-20 15:00:00,32.42,32.42,32.34,32.36,68100.0,21.5508,21.5508,21.4976,21.5109,68100.0
2012-06-20 15:10:00,32.36,32.39,32.3,32.3,68000.0,21.5109,21.5308,21.471,21.471,68000.0
2012-06-20 15:20:00,32.3,32.42,32.29,32.42,87800.0,21.471,21.5508,21.4643,21.5508,87800.0
2012-06-20 15:30:00,32.41,32.44,32.37,32.41,145200.0,21.5441,21.5641,21.5175,21.5441,145200.0
2012-06-20 15:40:00,32.42,32.5,32.4,32.5,89000.0,21.5508,21.6039,21.5375,21.6039,89000.0
2012-06-20 15:50:00,32.5,32.53,32.47,32.53,207600.0,21.6039,21.6239,21.584,21.6239,207600.0
2012-06-21 09:30:00,32.64,32.64,32.51,32.52,68500.0,21.697,21.697,21.6106,21.6172,68500.0
2012-06-21 09:40:00,32.54,32.55,32.48,32.51,62000.0,21.6305,21.6372,21.5906,21.6106,62000.0
2012-06-21 09:50:00,32.51,32.61,32.5,32.58,128600.0,21.6106,21.6771,21.6039,21.6571,128600.0
2012-06-21 10:00:00,32.58,32.58,32.47,32.5,158500.0,21.6571,21.6571,21.584,21.6039,158500.0
2012-06-21 10:10:00,32.49,32.52,32.46,32.46,28700.0,21.5973,21.6172,21.5773,21.5773,28700.0
2012-06-21 10:20:00,32.47,32.49,32.44,32.46,39000.0,21.584,21.5973,21.5641,21.5773,39000.0
2012-06-21 10:30:00,32.46,32.46,32.42,32.43,33900.0,21.5773,21.5773,21.5508,21.5574,33900.0
2012-06-21 10:40:00,32.43,32.46,32.43,32.44,166000.0,21.5574,21.5773,21.5574,21.5641,166000.0
2012-06-21 10:50:00,32.44,32.46,32.39,32.42,45300.0,21.5641,21.5773,21.5308,21.5508,45300.0
2012-06-21 11:00:00,32.42,32.42,32.34,32.35,39200.0,21.5508,21.5508,21.4976,21.5042,39200.0
2012-06-21 11:10:00,32.34,32.36,32.28,32.34,40900.0,21.4976,21.5109,21.4577,21.4976,40900.0
2012-06-21 11:20:00,32.33,32.35,32.29,32.29,22500.0,21.4909,21.5042,21.4643,21.4643,22500.0
2012-06-21 11:30:00,32.29,32.3,32.23,32.3,63700.0,21.4643,21.471,21.4245,21.471,63700.0
2012-06-21 11:40:00,32.29,32.33,32.25,32.33,29700.0,21.4643,21.4909,21.4378,21.4909,29700.0
2012-06-21 11:50:00,32.32,32.38,32.31,32.37,29200.0,21.4843,21.5242,21.4776,21.5175,29200.0
2012-06-21 12:00:00,32.36,32.37,32.33,32.37,45100.0,21.5109,21.5175,21.4909,21.5175,45100.0
2012-06-21 12:10:00,32.36,32.36,32.31,32.33,60500.0,21.5109,21.5109,21.4776,21.4909,60500.0
2012-06-21 12:20:00,32.34,32.34,32.22,32.22,48200.0,21.4976,21.4976,21.4178,21.4178,48200.0
2012-06-21 12:30:00,32.23,32.25,32.22,32.25,25800.0,21.4245,21.4378,21.4178,21.4378,25800.0
2012-06-21 12:40:00,32.24,32.26,32.22,32.25,25100.0,21.4311,21.4444,21.4178,21.4378,25100.0
2012-06-21 12:50:00,32.25,32.29,32.25,32.29,13700.0,21.4378,21.4643,21.4378,21.4643,13700.0
2012-06-21 13:00:00,32.29,32.31,32.27,32.28,25200.0,21.4643,21.4776,21.451,21.4577,25200.0
2012-06-21 13:10:00,32.27,32.28,32.23,32.23,30900.0,21.451,21.4577,21.4245,21.4245,30900.0
2012-06-21 13:20:00,32.22,32.24,32.18,32.19,40700.0,21.4178,21.4311,21.3912,21.3979,40700.0
2012-06-21 13:30:00,32.18,32.21,32.17,32.19,48100.0,21.3912,21.4112,21.3846,21.3979,48100.0
2012-06-21 13:40:00,32.18,32.25,32.15,32.22,44200.0,21.3912,21.4378,21.3713,21.4178,44200.0
2012-06-21 13:50:00,32.21,32.26,32.21,32.22,62200.0,21.4112,21.4444,21.4112,21.4178,62200.0
2012-06-21 14:00:00,32.22,32.22,32.15,32.15,64700.0,21.4178,21.4178,21.3713,21.3713,64700.0
2012-06-21 14:10:00,32.15,32.15,32.1,32.11,60000.0,21.3713,21.3713,21.338,21.3447,60000.0
2012-06-21 14:20:00,32.1,32.12,32.07,32.11,55500.0,21.338,21.3513,21.3181,21.3447,55500.0
2012-06-21 14:30:00,32.1,32.13,32.09,32.09,43600.0,21.338,21.358,21.3314,21.3314,43600.0
2012-06-21 14:40:00,32.09,32.13,32.09,32.13,49200.0,21.3314,21.358,21.3314,21.358,49200.0
2012-06-21 14:50:00,32.13,32.13,32.08,32.12,55000.0,21.358,21.358,21.3247,21.3513,55000.0
2012-06-21 15:00:00,32.11,32.11,32.06,32.08,56700.0,21.3447,21.3447,21.3115,21.3247,56700.0
2012-06-21 15:10:00,32.07,32.08,32.02,32.02,108100.0,21.3181,21.3247,21.2849,21.2849,108100.0
2012-06-21 15:20:00,32.02,32.11,31.99,32.11,68500.0,21.2849,21.3447,21.2649,21.3447,68500.0
2012-06-21 15:30:00,32.11,32.14,32.05,32.12,83500.0,21.3447,21.3646,21.3048,21.3513,83500.0
2012-06-21 15:40:00,32.12,32.12,32.04,32.07,87000.0,21.3513,21.3513,21.2982,21.3181,87000.0
2012-06-21 15:50:00,32.07,32.11,32.04,32.1,309400.0,21.3181,21.3447,21.2982,21.338,309400.0
2012-06-22 09:30:00,32.23,32.3,32.17,32.21,54200.0,21.4245,21.471,21.3846,21.4112,54200.0
2012-06-22 09:40:00,32.2,32.25,32.17,32.2,42500.0,21.4045,21.4378,21.3846,21.4045,42500.0
2012-06-22 09:50:00,32.21,32.24,32.16,32.2,93600.0,21.4112,21.4311,21.3779,21.4045,93600.0
2012-06-22 10:00:00,32.2,32.23,32.15,32.15,149700.0,21.4045,21.4245,21.3713,21.3713,149700.0
2012-06-22 10:10:00,32.16,32.18,32.15,32.15,50900.0,21.3779,21.3912,21.3713,21.3713,50900.0
2012-06-22 10:20:00,32.15,32.22,32.13,32.15,59900.0,21.3713,21.4178,21.358,21.3713,59900.0
2012-06-22 10:30:00,32.15,32.15,32.11,32.11,25900.0,21.3713,21.3713,21.3447,21.3447,25900.0
2012-06-22 10:40:00,32.11,32.18,32.11,32.17,23100.0,21.3447,21.3912,21.3447,21.3846,23100.0
2012-06-22 10:50:00,32.17,32.2,32.17,32.19,20000.0,21.3846,21.4045,21.3846,21.3979,20000.0
2012-06-22 11:00:00,32.2,32.24,32.17,32.23,35000.0,21.4045,21.4311,21.3846,21.4245,35000.0
2012-06-22 11:10:00,32.22,32.25,32.2,32.25,32700.0,21.4178,21.4378,21.4045,21.4378,32700.0
2012-06-22 11:20:00,32.25,32.26,32.21,32.21,17500.0,21.4378,21.4444,21.4112,21.4112,17500.0
2012-06-22 11:30:00,32.21,32.28,32.21,32.28,38400.0,21.4112,21.4577,21.4112,21.4577,38400.0
2012-06-22 11:40:00,32.28,32.32,32.26,32.26,51800.0,21.4577,21.4843,21.4444,21.4444,51800.0
2012-06-22 11:50:00,32.27,32.27,32.2,32.22,27800.0,21.451,21.451,21.4045,21.4178,27800.0
2012-06-22 12:00:00,32.22,32.24,32.17,32.18,22300.0,21.4178,21.4311,21.3846,21.3912,22300.0
2012-06-22 12:10:00,32.18,32.21,32.18,32.2,23100.0,21.3912,21.4112,21.3912,21.4045,23100.0
2012-06-22 12:20:00,32.2,32.2,32.15,32.18,38500.0,21.4045,21.4045,21.3713,21.3912,38500.0
2012-06-22 12:30:00,32.17,32.17,32.13,32.13,22800.0,21.3846,21.3846,21.358,21.358,22800.0
2012-06-22 12:40:00,32.14,32.19,32.13,32.17,25300.0,21.3646,21.3979,21.358,21.3846,25300.0
2012-06-22 12:50:00,32.17,32.2,32.15,32.15,27900.0,21.3846,21.4045,21.3713,21.3713,27900.0
2012-06-22 13:00:00,32.16,32.16,32.13,32.16,13800.0,21.3779,21.3779,21.358,21.3779,13800.0
2012-06-22 13:10:00,32.16,32.19,32.15,32.17,14600.0,21.3779,21.3979,21.3713,21.3846,14600.0
2012-06-22 13:20:00,32.17,32.2,32.17,32.18,18000.0,21.3846,21.4045,21.3846,21.3912,18000.0
2012-06-22 13:30:00,32.19,32.19,32.15,32.15,27800.0,21.3979,21.3979,21.3713,21.3713,27800.0
2012-06-22 13:40:00,32.15,32.16,32.14,32.14,25300.0,21.3713,21.3779,21.3646,21.3646,25300.0
2012-06-22 13:50:00,32.14,32.16,32.14,32.16,23300.0,21.3646,21.3779,21.3646,21.3779,23300.0
2012-06-22 14:00:00,32.17,32.21,32.16,32.2,32300.0,21.3846,21.4112,21.3779,21.4045,32300.0
2012-06-22 14:10:00,32.19,32.2,32.17,32.18,34300.0,21.3979,21.4045,21.3846,21.3912,34300.0
2012-06-22 14:20:00,32.18,32.2,32.18,32.19,14400.0,21.3912,21.4045,21.3912,21.3979,14400.0
2012-06-22 14:30:00,32.2,32.21,32.19,32.2,42800.0,21.4045,21.4112,21.3979,21.4045,42800.0
2012-06-22 14:40:00,32.2,32.25,32.2,32.25,41400.0,21.4045,21.4378,21.4045,21.4378,41400.0
2012-06-22 14:50:00,32.25,32.27,32.24,32.25,30200.0,21.4378,21.451,21.4311,21.4378,30200.0
2012-06-22 15:00:00,32.25,32.26,32.18,32.21,48800.0,21.4378,21.4444,21.3912,21.4112,48800.0
2012-06-22 15:10:00,32.21,32.27,32.2,32.23,46400.0,21.4112,21.451,21.4045,21.4245,46400.0
2012-06-22 15:20:00,32.23,32.23,32.21,32.23,41100.0,21.4245,21.4245,21.4112,21.4245,41100.0
2012-06-22 15:30:00,32.23,32.25,32.2,32.24,70900.0,21.4245,21.4378,21.4045,21.4311,70900.0
2012-06-22 15:40:00,32.23,32.3,32.22,32.29,110300.0,21.4245,21.471,21.4178,21.4643,110300.0
2012-06-22 15:50:00,32.28,32.32,32.25,32.25,224500.0,21.4577,21.4843,21.4378,21.4378,224500.0
2012-06-25 09:30:00,31.53,31.87,31.53,31.81,178900.0,20.9591,21.1852,20.9591,21.1453,178900.0
2012-06-25 09:40:00,31.8,31.91,31.79,31.91,60100.0,21.1386,21.2117,21.132,21.2117,60100.0
2012-06-25 09:50:00,31.9,31.96,31.87,31.96,47800.0,21.2051,21.245,21.1852,21.245,47800.0
2012-06-25 10:00:00,31.97,32.0,31.83,31.84,76200.0,21.2516,21.2716,21.1586,21.1652,76200.0
2012-06-25 10:10:00,31.84,31.87,31.76,31.8,59300.0,21.1652,21.1852,21.112,21.1386,59300.0
2012-06-25 10:20:00,31.81,31.83,31.77,31.79,51900.0,21.1453,21.1586,21.1187,21.132,51900.0
2012-06-25 10:30:00,31.78,31.83,31.78,31.78,66500.0,21.1253,21.1586,21.1253,21.1253,66500.0
2012-06-25 10:40:00,31.78,31.81,31.75,31.79,43600.0,21.1253,21.1453,21.1054,21.132,43600.0
2012-06-25 10:50:00,31.79,31.86,31.78,31.84,24900.0,21.132,21.1785,21.1253,21.1652,24900.0
2012-06-25 11:00:00,31.84,31.84,31.76,31.79,38800.0,21.1652,21.1652,21.112,21.132,38800.0
2012-06-25 11:10:00,31.8,31.81,31.76,31.81,32500.0,21.1386,21.1453,21.112,21.1453,32500.0
2012-06-25 11:20:00,31.81,31.84,31.81,31.81,16700.0,21.1453,21.1652,21.1453,21.1453,16700.0
2012-06-25 11:30:00,31.82,31.82,31.73,31.73,56800.0,21.1519,21.1519,21.0921,21.0921,56800.0
2012-06-25 11:40:00,31.73,31.77,31.72,31.75,26500.0,21.0921,21.1187,21.0854,21.1054,26500.0
2012-06-25 11:50:00,31.75,31.76,31.71,31.73,30000.0,21.1054,21.112,21.0788,21.0921,30000.0
2012-06-25 12:00:00,31.73,31.78,31.72,31.75,25400.0,21.0921,21.1253,21.0854,21.1054,25400.0
2012-06-25 12:10:00,31.76,31.8,31.74,31.8,18100.0,21.112,21.1386,21.0987,21.1386,18100.0
2012-06-25 12:20:00,31.81,31.83,31.8,31.82,16100.0,21.1453,21.1586,21.1386,21.1519,16100.0
2012-06-25 12:30:00,31.81,31.82,31.78,31.78,22000.0,21.1453,21.1519,21.1253,21.1253,22000.0
2012-06-25 12:40:00,31.79,31.8,31.76,31.77,28400.0,21.132,21.1386,21.112,21.1187,28400.0
2012-06-25 12:50:00,31.76,31.78,31.75,31.75,13800.0,21.112,21.1253,21.1054,21.1054,13800.0
2012-06-25 13:00:00,31.75,31.75,31.72,31.72,14100.0,21.1054,21.1054,21.0854,21.0854,14100.0
2012-06-25 13:10:00,31.72,31.74,31.7,31.71,18400.0,21.0854,21.0987,21.0721,21.0788,18400.0
2012-06-25 13:20:00,31.71,31.76,31.7,31.75,37700.0,21.0788,21.112,21.0721,21.1054,37700.0
2012-06-25 13:30:00,31.74,31.8,31.74,31.76,34900.0,21.0987,21.1386,21.0987,21.112,34900.0
2012-06-25 13:40:00,31.76,31.77,31.74,31.74,18700.0,21.112,21.1187,21.0987,21.0987,18700.0
2012-06-25 13:50:00,31.74,31.76,31.72,31.75,14700.0,21.0987,21.112,21.0854,21.1054,14700.0
2012-06-25 14:00:00,31.75,31.76,31.73,31.75,35700.0,21.1054,21.112,21.0921,21.1054,35700.0
2012-06-25 14:10:00,31.75,31.8,31.73,31.79,39800.0,21.1054,21.1386,21.0921,21.132,39800.0
2012-06-25 14:20:00,31.79,31.79,31.74,31.74,27000.0,21.132,21.132,21.0987,21.0987,27000.0
2012-06-25 14:30:00,31.73,31.76,31.72,31.74,33300.0,21.0921,21.112,21.0854,21.0987,33300.0
2012-06-25 14:40:00,31.74,31.74,31.68,31.68,18400.0,21.0987,21.0987,21.0589,21.0589,18400.0
2012-06-25 14:50:00,31.68,31.73,31.68,31.69,41800.0,21.0589,21.0921,21.0589,21.0655,41800.0
2012-06-25 15:00:00,31.69,31.77,31.68,31.75,49000.0,21.0655,21.1187,21.0589,21.1054,49000.0
2012-06-25 15:10:00,31.74,31.76,31.7,31.71,43100.0,21.0987,21.112,21.0721,21.0788,43100.0
2012-06-25 15:20:00,31.71,31.78,31.7,31.74,71700.0,21.0788,21.1253,21.0721,21.0987,71700.0
2012-06-25 15:30:00,31.74,31.79,31.72,31.79,59000.0,21.0987,21.132,21.0854,21.132,59000.0
2012-06-25 15:40:00,31.79,31.81,31.74,31.78,113300.0,21.132,21.1453,21.0987,21.1253,113300.0
2012-06-25 15:50:00,31.78,31.79,31.71,31.71,262800.0,21.1253,21.132,21.0788,21.0788,262800.0
2012-06-26 09:30:00,31.79,31.87,31.65,31.73,78700.0,21.132,21.1852,21.0389,21.0921,78700.0
2012-06-26 09:40:00,31.75,31.76,31.7,31.72,45400.0,21.1054,21.112,21.0721,21.0854,45400.0
2012-06-26 09:50:00,31.72,31.74,31.69,31.69,41200.0,21.0854,21.0987,21.0655,21.0655,41200.0
2012-06-26 10:00:00,31.7,31.71,31.66,31.68,108700.0,21.0721,21.0788,21.0456,21.0589,108700.0
2012-06-26 10:10:00,31.67,31.68,31.55,31.58,71000.0,21.0522,21.0589,20.9724,20.9924,71000.0
2012-06-26 10:20:00,31.57,31.62,31.55,31.61,44500.0,20.9857,21.019,20.9724,21.0123,44500.0
2012-06-26 10:30:00,31.6,31.67,31.58,31.66,72300.0,21.0057,21.0522,20.9924,21.0456,72300.0
2012-06-26 10:40:00,31.66,31.67,31.61,31.63,43000.0,21.0456,21.0522,21.0123,21.0256,43000.0
2012-06-26 10:50:00,31.63,31.66,31.58,31.61,47200.0,21.0256,21.0456,20.9924,21.0123,47200.0
2012-06-26 11:00:00,31.6,31.65,31.51,31.52,102300.0,21.0057,21.0389,20.9458,20.9525,102300.0
2012-06-26 11:10:00,31.52,31.56,31.49,31.52,60400.0,20.9525,20.9791,20.9326,20.9525,60400.0
2012-06-26 11:20:00,31.53,31.54,31.5,31.5,64800.0,20.9591,20.9658,20.9392,20.9392,64800.0
2012-06-26 11:30:00,31.51,31.57,31.51,31.54,43000.0,20.9458,20.9857,20.9458,20.9658,43000.0
2012-06-26 11:40:00,31.55,31.6,31.53,31.6,39300.0,20.9724,21.0057,20.9591,21.0057,39300.0
2012-06-26 11:50:00,31.6,31.67,31.6,31.62,21500.0,21.0057,21.0522,21.0057,21.019,21500.0
2012-06-26 12:00:00,31.63,31.69,31.62,31.68,24000.0,21.0256,21.0655,21.019,21.0589,24000.0
2012-06-26 12:10:00,31.68,31.73,31.68,31.71,22000.0,21.0589,21.0921,21.0589,21.0788,22000.0
2012-06-26 12:20:00,31.71,31.75,31.7,31.74,27100.0,21.0788,21.1054,21.0721,21.0987,27100.0
2012-06-26 12:30:00,31.74,31.77,31.74,31.75,25100.0,21.0987,21.1187,21.0987,21.1054,25100.0
2012-06-26 12:40:00,31.75,31.81,31.74,31.79,22400.0,21.1054,21.1453,21.0987,21.132,22400.0
2012-06-26 12:50:00,31.79,31.79,31.74,31.74,20900.0,21.132,21.132,21.0987,21.0987,20900.0
2012-06-26 13:00:00,31.75,31.75,31.74,31.75,11800.0,21.1054,21.1054,21.0987,21.1054,11800.0
2012-06-26 13:10:00,31.75,31.76,31.7,31.7,55100.0,21.1054,21.112,21.0721,21.0721,55100.0
2012-06-26 13:20:00,31.71,31.71,31.68,31.68,25500.0,21.0788,21.0788,21.0589,21.0589,25500.0
2012-06-26 13:30:00,31.68,31.68,31.63,31.67,41200.0,21.0589,21.0589,21.0256,21.0522,41200.0
2012-06-26 13:40:00,31.68,31.69,31.66,31.69,23400.0,21.0589,21.0655,21.0456,21.0655,23400.0
2012-06-26 13:50:00,31.69,31.71,31.69,31.69,26600.0,21.0655,21.0788,21.0655,21.0655,26600.0
2012-06-26 14:00:00,31.7,31.76,31.7,31.76,30700.0,21.0721,21.112,21.0721,21.112,30700.0
2012-06-26 14:10:00,31.76,31.82,31.76,31.81,55400.0,21.112,21.1519,21.112,21.1453,55400.0
2012-06-26 14:20:00,31.82,31.84,31.78,31.78,28900.0,21.1519,21.1652,21.1253,21.1253,28900.0
2012-06-26 14:30:00,31.79,31.79,31.73,31.76,30600.0,21.132,21.132,21.0921,21.112,30600.0
2012-06-26 14:40:00,31.76,31.78,31.75,31.77,25000.0,21.112,21.1253,21.1054,21.1187,25000.0
2012-06-26 14:50:00,31.77,31.79,31.73,31.78,49700.0,21.1187,21.132,21.0921,21.1253,49700.0
2012-06-26 15:00:00,31.78,31.83,31.77,31.81,42000.0,21.1253,21.1586,21.1187,21.1453,42000.0
2012-06-26 15:10:00,31.81,31.85,31.8,31.83,43400.0,21.1453,21.1719,21.1386,21.1586,43400.0
2012-06-26 15:20:00,31.83,31.83,31.77,31.8,38100.0,21.1586,21.1586,21.1187,21.1386,38100.0
2012-06-26 15:30:00,31.81,31.83,31.78,31.8,50800.0,21.1453,21.1586,21.1253,21.1386,50800.0
2012-06-26 15:40:00,31.8,31.82,31.79,31.81,63800.0,21.1386,21.1519,21.132,21.1453,63800.0
2012-06-26 15:50:00,31.81,31.81,31.76,31.76,147500.0,21.1453,21.1453,21.112,21.112,147500.0
2012-06-27 09:30:00,31.93,32.05,31.88,31.99,54200.0,21.225,21.3048,21.1918,21.2649,54200.0
2012-06-27 09:40:00,32.0,32.02,31.95,31.98,32700.0,21.2716,21.2849,21.2383,21.2583,32700.0
2012-06-27 09:50:00,31.99,32.04,31.98,32.04,35100.0,21.2649,21.2982,21.2583,21.2982,35100.0
2012-06-27 10:00:00,32.03,32.08,32.03,32.07,234200.0,21.2915,21.3247,21.2915,21.3181,234200.0
2012-06-27 10:10:00,32.07,32.14,32.07,32.13,99000.0,21.3181,21.3646,21.3181,21.358,99000.0
2012-06-27 10:20:00,32.14,32.15,32.11,32.15,120000.0,21.3646,21.3713,21.3447,21.3713,120000.0
2012-06-27 10:30:00,32.15,32.23,32.13,32.23,68800.0,21.3713,21.4245,21.358,21.4245,68800.0
2012-06-27 10:40:00,32.22,32.25,32.2,32.25,45400.0,21.4178,21.4378,21.4045,21.4378,45400.0
2012-06-27 10:50:00,32.25,32.26,32.24,32.25,89500.0,21.4378,21.4444,21.4311,21.4378,89500.0
2012-06-27 11:00:00,32.25,32.29,32.22,32.23,82900.0,21.4378,21.4643,21.4178,21.4245,82900.0
2012-06-27 11:10:00,32.22,32.22,32.09,32.1,72200.0,21.4178,21.4178,21.3314,21.338,72200.0
2012-06-27 11:20:00,32.1,32.12,32.05,32.09,66300.0,21.338,21.3513,21.3048,21.3314,66300.0
2012-06-27 11:30:00,32.1,32.15,32.09,32.13,71900.0,21.338,21.3713,21.3314,21.358,71900.0
2012-06-27 11:40:00,32.14,32.16,32.11,32.11,54600.0,21.3646,21.3779,21.3447,21.3447,54600.0
2012-06-27 11:50:00,32.12,32.13,32.1,32.11,29900.0,21.3513,21.358,21.338,21.3447,29900.0
2012-06-27 12:00:00,32.12,32.12,32.09,32.12,53100.0,21.3513,21.3513,21.3314,21.3513,53100.0
2012-06-27 12:10:00,32.12,32.13,32.08,32.08,42900.0,21.3513,21.358,21.3247,21.3247,42900.0
2012-06-27 12:20:00,32.08,32.15,32.08,32.13,40600.0,21.3247,21.3713,21.3247,21.358,40600.0
2012-06-27 12:30:00,32.14,32.14,32.09,32.12,39700.0,21.3646,21.3646,21.3314,21.3513,39700.0
2012-06-27 12:40:00,32.13,32.15,32.07,32.07,48500.0,21.358,21.3713,21.3181,21.3181,48500.0
2012-06-27 12:50:00,32.08,32.11,32.08,32.11,24100.0,21.3247,21.3447,21.3247,21.3447,24100.0
2012-06-27 13:00:00,32.11,32.11,32.09,32.11,32500.0,21.3447,21.3447,21.3314,21.3447,32500.0
2012-06-27 13:10:00,32.11,32.11,32.06,32.06,61300.0,21.3447,21.3447,21.3115,21.3115,61300.0
2012-06-27 13:20:00,32.06,32.09,32.06,32.08,67100.0,21.3115,21.3314,21.3115,21.3247,67100.0
2012-06-27 13:30:00,32.07,32.07,32.02,32.02,44600.0,21.3181,21.3181,21.2849,21.2849,44600.0
2012-06-27 13:40:00,32.03,32.04,32.01,32.01,69900.0,21.2915,21.2982,21.2782,21.2782,69900.0
2012-06-27 13:50:00,32.02,32.05,32.01,32.05,62200.0,21.2849,21.3048,21.2782,21.3048,62200.0
2012-06-27 14:00:00,32.04,32.06,32.0,32.01,35000.0,21.2982,21.3115,21.2716,21.2782,35000.0
2012-06-27 14:10:00,32.01,32.02,31.96,31.97,61100.0,21.2782,21.2849,21.245,21.2516,61100.0
2012-06-27 14:20:00,31.98,32.0,31.97,31.98,55600.0,21.2583,21.2716,21.2516,21.2583,55600.0
2012-06-27 14:30:00,31.97,32.01,31.96,31.97,49400.0,21.2516,21.2782,21.245,21.2516,49400.0
2012-06-27 14:40:00,31.97,32.02,31.97,32.01,38700.0,21.2516,21.2849,21.2516,21.2782,38700.0
2012-06-27 14:50:00,32.01,32.02,31.95,31.96,75500.0,21.2782,21.2849,21.2383,21.245,75500.0
2012-06-27 15:00:00,31.96,32.0,31.95,32.0,32300.0,21.245,21.2716,21.2383,21.2716,32300.0
2012-06-27 15:10:00,32.0,32.01,32.0,32.01,50400.0,21.2716,21.2782,21.2716,21.2782,50400.0
2012-06-27 15:20:00,32.01,32.01,31.98,32.01,94400.0,21.2782,21.2782,21.2583,21.2782,94400.0
2012-06-27 15:30:00,32.01,32.01,31.99,32.0,105700.0,21.2782,21.2782,21.2649,21.2716,105700.0
2012-06-27 15:40:00,32.0,32.01,31.96,31.97,137300.0,21.2716,21.2782,21.245,21.2516,137300.0
2012-06-27 15:50:00,31.97,31.99,31.89,31.92,428100.0,21.2516,21.2649,21.1984,21.2184,428100.0
2012-06-28 09:30:00,31.56,31.79,31.02,31.08,522900.0,20.9791,21.132,20.6201,20.66,522900.0
2012-06-28 09:40:00,31.09,31.15,30.94,31.03,338000.0,20.6667,20.7065,20.5669,20.6268,338000.0
2012-06-28 09:50:00,31.03,31.19,30.95,31.01,264100.0,20.6268,20.7331,20.5736,20.6135,264100.0
2012-06-28 10:00:00,31.01,31.03,30.88,30.94,260100.0,20.6135,20.6268,20.5271,20.5669,260100.0
2012-06-28 10:10:00,30.94,31.1,30.93,30.99,169500.0,20.5669,20.6733,20.5603,20.6002,169500.0
2012-06-28 10:20:00,31.0,31.0,30.78,30.91,154400.0,20.6068,20.6068,20.4606,20.547,154400.0
2012-06-28 10:30:00,30.9,30.91,30.71,30.77,107500.0,20.5404,20.547,20.4141,20.4539,107500.0
2012-06-28 10:40:00,30.77,30.81,30.7,30.77,175100.0,20.4539,20.4805,20.4074,20.4539,175100.0
2012-06-28 10:50:00,30.77,30.82,30.7,30.73,87500.0,20.4539,20.4872,20.4074,20.4274,87500.0
2012-06-28 11:00:00,30.73,30.79,30.66,30.75,86800.0,20.4274,20.4672,20.3808,20.4406,86800.0
2012-06-28 11:10:00,30.75,30.77,30.71,30.74,158100.0,20.4406,20.4539,20.4141,20.434,158100.0
2012-06-28 11:20:00,30.73,30.74,30.66,30.71,164500.0,20.4274,20.434,20.3808,20.4141,164500.0
2012-06-28 11:30:00,30.71,30.75,30.65,30.75,172200.0,20.4141,20.4406,20.3742,20.4406,172200.0
2012-06-28 11:40:00,30.75,30.75,30.7,30.72,55400.0,20.4406,20.4406,20.4074,20.4207,55400.0
2012-06-28 11:50:00,30.71,30.76,30.71,30.74,70600.0,20.4141,20.4473,20.4141,20.434,70600.0
2012-06-28 12:00:00,30.74,30.76,30.73,30.75,97100.0,20.434,20.4473,20.4274,20.4406,97100.0
2012-06-28 12:10:00,30.75,30.75,30.71,30.73,111900.0,20.4406,20.4406,20.4141,20.4274,111900.0
2012-06-28 12:20:00,30.73,30.75,30.71,30.75,56300.0,20.4274,20.4406,20.4141,20.4406,56300.0
2012-06-28 12:30:00,30.75,30.75,30.7,30.73,32600.0,20.4406,20.4406,20.4074,20.4274,32600.0
2012-06-28 12:40:00,30.73,30.75,30.72,30.73,60200.0,20.4274,20.4406,20.4207,20.4274,60200.0
2012-06-28 12:50:00,30.73,30.75,30.72,30.73,37700.0,20.4274,20.4406,20.4207,20.4274,37700.0
2012-06-28 13:00:00,30.74,30.76,30.71,30.75,89500.0,20.434,20.4473,20.4141,20.4406,89500.0
2012-06-28 13:10:00,30.75,30.75,30.72,30.73,27800.0,20.4406,20.4406,20.4207,20.4274,27800.0
2012-06-28 13:20:00,30.73,30.75,30.7,30.75,31400.0,20.4274,20.4406,20.4074,20.4406,31400.0
2012-06-28 13:30:00,30.75,30.75,30.7,30.7,46000.0,20.4406,20.4406,20.4074,20.4074,46000.0
2012-06-28 13:40:00,30.71,30.71,30.63,30.63,57600.0,20.4141,20.4141,20.3609,20.3609,57600.0
2012-06-28 13:50:00,30.64,30.73,30.6,30.69,100400.0,20.3675,20.4274,20.3409,20.4008,100400.0
2012-06-28 14:00:00,30.7,30.7,30.66,30.7,62100.0,20.4074,20.4074,20.3808,20.4074,62100.0
2012-06-28 14:10:00,30.7,30.7,30.64,30.65,59200.0,20.4074,20.4074,20.3675,20.3742,59200.0
2012-06-28 14:20:00,30.65,30.66,30.56,30.56,57600.0,20.3742,20.3808,20.3143,20.3143,57600.0
2012-06-28 14:30:00,30.57,30.62,30.55,30.59,114000.0,20.321,20.3542,20.3077,20.3343,114000.0
2012-06-28 14:40:00,30.58,30.62,30.57,30.58,52700.0,20.3276,20.3542,20.321,20.3276,52700.0
2012-06-28 14:50:00,30.58,30.6,30.55,30.58,99100.0,20.3276,20.3409,20.3077,20.3276,99100.0
2012-06-28 15:00:00,30.57,30.64,30.54,30.61,112900.0,20.321,20.3675,20.3011,20.3476,112900.0
2012-06-28 15:10:00,30.61,30.63,30.59,30.59,83900.0,20.3476,20.3609,20.3343,20.3343,83900.0
2012-06-28 15:20:00,30.59,30.64,30.58,30.64,125700.0,20.3343,20.3675,20.3276,20.3675,125700.0
2012-06-28 15:30:00,30.64,30.79,30.64,30.75,281400.0,20.3675,20.4672,20.3675,20.4406,281400.0
2012-06-28 15:40:00,30.75,30.9,30.73,30.9,233300.0,20.4406,20.5404,20.4274,20.5404,233300.0
2012-06-28 15:50:00,30.9,31.0,30.9,30.98,537600.0,20.5404,20.6068,20.5404,20.5935,537600.0
2012-06-29 09:30:00,31.46,31.51,31.35,31.39,103400.0,20.9126,20.9458,20.8395,20.8661,103400.0
2012-06-29 09:40:00,31.4,31.47,31.39,31.45,151800.0,20.8727,20.9193,20.8661,20.906,151800.0
2012-06-29 09:50:00,31.45,31.49,31.43,31.47,136600.0,20.906,20.9326,20.8927,20.9193,136600.0
2012-06-29 10:00:00,31.46,31.56,31.46,31.55,114800.0,20.9126,20.9791,20.9126,20.9724,114800.0
2012-06-29 10:10:00,31.55,31.56,31.53,31.56,94600.0,20.9724,20.9791,20.9591,20.9791,94600.0
2012-06-29 10:20:00,31.56,31.58,31.55,31.56,39800.0,20.9791,20.9924,20.9724,20.9791,39800.0
2012-06-29 10:30:00,31.56,31.56,31.51,31.52,39600.0,20.9791,20.9791,20.9458,20.9525,39600.0
2012-06-29 10:40:00,31.52,31.53,31.45,31.47,71000.0,20.9525,20.9591,20.906,20.9193,71000.0
2012-06-29 10:50:00,31.47,31.48,31.39,31.43,71700.0,20.9193,20.9259,20.8661,20.8927,71700.0
2012-06-29 11:00:00,31.43,31.49,31.42,31.46,45600.0,20.8927,20.9326,20.886,20.9126,45600.0
2012-06-29 11:10:00,31.46,31.49,31.45,31.49,30900.0,20.9126,20.9326,20.906,20.9326,30900.0
2012-06-29 11:20:00,31.49,31.52,31.48,31.51,36000.0,20.9326,20.9525,20.9259,20.9458,36000.0
2012-06-29 11:30:00,31.51,31.53,31.5,31.53,29300.0,20.9458,20.9591,20.9392,20.9591,29300.0
2012-06-29 11:40:00,31.53,31.53,31.51,31.52,26600.0,20.9591,20.9591,20.9458,20.9525,26600.0
2012-06-29 11:50:00,31.52,31.53,31.5,31.51,18700.0,20.9525,20.9591,20.9392,20.9458,18700.0
2012-06-29 12:00:00,31.52,31.54,31.51,31.54,26200.0,20.9525,20.9658,20.9458,20.9658,26200.0
2012-06-29 12:10:00,31.54,31.55,31.51,31.52,38400.0,20.9658,20.9724,20.9458,20.9525,38400.0
2012-06-29 12:20:00,31.52,31.54,31.51,31.54,21700.0,20.9525,20.9658,20.9458,20.9658,21700.0
2012-06-29 12:30:00,31.54,31.54,31.5,31.5,30200.0,20.9658,20.9658,20.9392,20.9392,30200.0
2012-06-29 12:40:00,31.5,31.54,31.5,31.53,18100.0,20.9392,20.9658,20.9392,20.9591,18100.0
2012-06-29 12:50:00,31.52,31.54,31.49,31.52,41800.0,20.9525,20.9658,20.9326,20.9525,41800.0
2012-06-29 13:00:00,31.53,31.54,31.52,31.53,19400.0,20.9591,20.9658,20.9525,20.9591,19400.0
2012-06-29 13:10:00,31.53,31.54,31.48,31.5,36400.0,20.9591,20.9658,20.9259,20.9392,36400.0
2012-06-29 13:20:00,31.5,31.52,31.48,31.48,64000.0,20.9392,20.9525,20.9259,20.9259,64000.0
2012-06-29 13:30:00,31.48,31.5,31.47,31.5,32000.0,20.9259,20.9392,20.9193,20.9392,32000.0
2012-06-29 13:40:00,31.49,31.5,31.48,31.49,33400.0,20.9326,20.9392,20.9259,20.9326,33400.0
2012-06-29 13:50:00,31.49,31.5,31.46,31.5,42800.0,20.9326,20.9392,20.9126,20.9392,42800.0
2012-06-29 14:00:00,31.49,31.51,31.48,31.49,48200.0,20.9326,20.9458,20.9259,20.9326,48200.0
2012-06-29 14:10:00,31.5,31.56,31.5,31.55,45200.0,20.9392,20.9791,20.9392,20.9724,45200.0
2012-06-29 14:20:00,31.55,31.55,31.41,31.45,173600.0,20.9724,20.9724,20.8794,20.906,173600.0
2012-06-29 14:30:00,31.45,31.48,31.41,31.41,171500.0,20.906,20.9259,20.8794,20.8794,171500.0
2012-06-29 14:40:00,31.42,31.44,31.39,31.43,89000.0,20.886,20.8993,20.8661,20.8927,89000.0
2012-06-29 14:50:00,31.43,31.43,31.36,31.38,107800.0,20.8927,20.8927,20.8461,20.8594,107800.0
2012-06-29 15:00:00,31.39,31.4,31.33,31.34,80900.0,20.8661,20.8727,20.8262,20.8328,80900.0
2012-06-29 15:10:00,31.35,31.35,31.24,31.24,164600.0,20.8395,20.8395,20.7664,20.7664,164600.0
2012-06-29 15:20:00,31.25,31.26,31.18,31.19,119300.0,20.773,20.7797,20.7265,20.7331,119300.0
2012-06-29 15:30:00,31.19,31.3,31.17,31.3,127000.0,20.7331,20.8063,20.7198,20.8063,127000.0
2012-06-29 15:40:00,31.3,31.36,31.29,31.32,163600.0,20.8063,20.8461,20.7996,20.8195,163600.0
2012-06-29 15:50:00,31.32,31.41,31.32,31.4,443600.0,20.8195,20.8794,20.8195,20.8727,443600.0
2012-07-02 09:30:00,31.22,31.5,31.18,31.5,261000.0,20.7531,20.9392,20.7265,20.9392,261000.0
2012-07-02 09:40:00,31.5,31.55,31.47,31.54,98000.0,20.9392,20.9724,20.9193,20.9658,98000.0
2012-07-02 09:50:00,31.55,31.55,31.48,31.48,75400.0,20.9724,20.9724,20.9259,20.9259,75400.0
2012-07-02 10:00:00,31.47,31.47,31.33,31.36,146000.0,20.9193,20.9193,20.8262,20.8461,146000.0
2012-07-02 10:10:00,31.36,31.42,31.36,31.39,76100.0,20.8461,20.886,20.8461,20.8661,76100.0
2012-07-02 10:20:00,31.38,31.44,31.37,31.41,67200.0,20.8594,20.8993,20.8528,20.8794,67200.0
2012-07-02 10:30:00,31.4,31.45,31.35,31.44,83600.0,20.8727,20.906,20.8395,20.8993,83600.0
2012-07-02 10:40:00,31.43,31.45,31.42,31.45,76700.0,20.8927,20.906,20.886,20.906,76700.0
2012-07-02 10:50:00,31.45,31.45,31.39,31.4,102100.0,20.906,20.906,20.8661,20.8727,102100.0
2012-07-02 11:00:00,31.4,31.44,31.4,31.42,60700.0,20.8727,20.8993,20.8727,20.886,60700.0
2012-07-02 11:10:00,31.42,31.42,31.34,31.39,50800.0,20.886,20.886,20.8328,20.8661,50800.0
2012-07-02 11:20:00,31.38,31.42,31.38,31.41,41200.0,20.8594,20.886,20.8594,20.8794,41200.0
2012-07-02 11:30:00,31.41,31.44,31.38,31.4,112300.0,20.8794,20.8993,20.8594,20.8727,112300.0
2012-07-02 11:40:00,31.4,31.4,31.33,31.34,48500.0,20.8727,20.8727,20.8262,20.8328,48500.0
2012-07-02 11:50:00,31.34,31.37,31.34,31.36,45500.0,20.8328,20.8528,20.8328,20.8461,45500.0
2012-07-02 12:00:00,31.36,31.38,31.35,31.38,29700.0,20.8461,20.8594,20.8395,20.8594,29700.0
2012-07-02 12:10:00,31.38,31.39,31.37,31.38,28800.0,20.8594,20.8661,20.8528,20.8594,28800.0
2012-07-02 12:20:00,31.38,31.4,31.35,31.38,39200.0,20.8594,20.8727,20.8395,20.8594,39200.0
2012-07-02 12:30:00,31.39,31.4,31.37,31.37,54200.0,20.8661,20.8727,20.8528,20.8528,54200.0
2012-07-02 12:40:00,31.37,31.4,31.37,31.4,51600.0,20.8528,20.8727,20.8528,20.8727,51600.0
2012-07-02 12:50:00,31.39,31.41,31.37,31.39,90300.0,20.8661,20.8794,20.8528,20.8661,90300.0
2012-07-02 13:00:00,31.39,31.39,31.34,31.35,108400.0,20.8661,20.8661,20.8328,20.8395,108400.0
2012-07-02 13:10:00,31.34,31.37,31.34,31.37,17700.0,20.8328,20.8528,20.8328,20.8528,17700.0
2012-07-02 13:20:00,31.37,31.38,31.35,31.38,43700.0,20.8528,20.8594,20.8395,20.8594,43700.0
2012-07-02 13:30:00,31.38,31.39,31.33,31.35,134500.0,20.8594,20.8661,20.8262,20.8395,134500.0
2012-07-02 13:40:00,31.35,31.35,31.31,31.35,64000.0,20.8395,20.8395,20.8129,20.8395,64000.0
2012-07-02 13:50:00,31.35,31.37,31.34,31.37,31700.0,20.8395,20.8528,20.8328,20.8528,31700.0
2012-07-02 14:00:00,31.36,31.39,31.35,31.39,55800.0,20.8461,20.8661,20.8395,20.8661,55800.0
2012-07-02 14:10:00,31.38,31.41,31.38,31.39,151000.0,20.8594,20.8794,20.8594,20.8661,151000.0
2012-07-02 14:20:00,31.38,31.39,31.37,31.38,75100.0,20.8594,20.8661,20.8528,20.8594,75100.0
2012-07-02 14:30:00,31.38,31.39,31.37,31.38,52700.0,20.8594,20.8661,20.8528,20.8594,52700.0
2012-07-02 14:40:00,31.38,31.38,31.34,31.35,43100.0,20.8594,20.8594,20.8328,20.8395,43100.0
2012-07-02 14:50:00,31.34,31.36,31.32,31.36,50600.0,20.8328,20.8461,20.8195,20.8461,50600.0
2012-07-02 15:00:00,31.36,31.37,31.32,31.32,136900.0,20.8461,20.8528,20.8195,20.8195,136900.0
2012-07-02 15:10:00,31.32,31.35,31.31,31.35,25400.0,20.8195,20.8395,20.8129,20.8395,25400.0
2012-07-02 15:20:00,31.35,31.37,31.34,31.37,58700.0,20.8395,20.8528,20.8328,20.8528,58700.0
2012-07-02 15:30:00,31.37,31.39,31.34,31.35,266600.0,20.8528,20.8661,20.8328,20.8395,266600.0
2012-07-02 15:40:00,31.35,31.4,31.34,31.4,109500.0,20.8395,20.8727,20.8328,20.8727,109500.0
2012-07-02 15:50:00,31.39,31.42,31.38,31.38,344400.0,20.8661,20.886,20.8594,20.8594,344400.0
2012-07-03 09:30:00,31.49,31.55,31.33,31.34,117200.0,20.9326,20.9724,20.8262,20.8328,117200.0
2012-07-03 09:40:00,31.34,31.35,31.3,31.35,74100.0,20.8328,20.8395,20.8063,20.8395,74100.0
2012-07-03 09:50:00,31.34,31.35,31.29,31.33,79000.0,20.8328,20.8395,20.7996,20.8262,79000.0
2012-07-03 10:00:00,31.33,31.36,31.29,31.31,118100.0,20.8262,20.8461,20.7996,20.8129,118100.0
2012-07-03 10:10:00,31.31,31.35,31.31,31.33,60500.0,20.8129,20.8395,20.8129,20.8262,60500.0
2012-07-03 10:20:00,31.34,31.36,31.31,31.32,86300.0,20.8328,20.8461,20.8129,20.8195,86300.0
2012-07-03 10:30:00,31.33,31.4,31.32,31.4,119200.0,20.8262,20.8727,20.8195,20.8727,119200.0
2012-07-03 10:40:00,31.41,31.42,31.37,31.41,48600.0,20.8794,20.886,20.8528,20.8794,48600.0
2012-07-03 10:50:00,31.41,31.44,31.38,31.39,108600.0,20.8794,20.8993,20.8594,20.8661,108600.0
2012-07-03 11:00:00,31.39,31.4,31.37,31.37,63900.0,20.8661,20.8727,20.8528,20.8528,63900.0
2012-07-03 11:10:00,31.38,31.38,31.34,31.35,64300.0,20.8594,20.8594,20.8328,20.8395,64300.0
2012-07-03 11:20:00,31.35,31.38,31.34,31.36,63600.0,20.8395,20.8594,20.8328,20.8461,63600.0
2012-07-03 11:30:00,31.36,31.38,31.35,31.37,109400.0,20.8461,20.8594,20.8395,20.8528,109400.0
2012-07-03 11:40:00,31.37,31.38,31.36,31.37,55600.0,20.8528,20.8594,20.8461,20.8528,55600.0
2012-07-03 11:50:00,31.37,31.38,31.34,31.35,111300.0,20.8528,20.8594,20.8328,20.8395,111300.0
2012-07-03 12:00:00,31.35,31.41,31.33,31.41,134300.0,20.8395,20.8794,20.8262,20.8794,134300.0
2012-07-03 12:10:00,31.41,31.44,31.4,31.41,80200.0,20.8794,20.8993,20.8727,20.8794,80200.0
2012-07-03 12:20:00,31.41,31.41,31.38,31.38,61000.0,20.8794,20.8794,20.8594,20.8594,61000.0
2012-07-03 12:30:00,31.38,31.39,31.35,31.37,101900.0,20.8594,20.8661,20.8395,20.8528,101900.0
2012-07-03 12:40:00,31.37,31.37,31.27,31.34,115900.0,20.8528,20.8528,20.7863,20.8328,115900.0
2012-07-03 12:50:00,31.34,31.4,31.33,31.38,526800.0,20.8328,20.8727,20.8262,20.8594,526800.0
2012-07-05 09:30:00,31.46,31.48,31.3,31.38,89700.0,20.9126,20.9259,20.8063,20.8594,89700.0
2012-07-05 09:40:00,31.39,31.39,31.3,31.31,39500.0,20.8661,20.8661,20.8063,20.8129,39500.0
2012-07-05 09:50:00,31.31,31.33,31.25,31.27,92400.0,20.8129,20.8262,20.773,20.7863,92400.0
2012-07-05 10:00:00,31.27,31.32,31.25,31.3,72200.0,20.7863,20.8195,20.773,20.8063,72200.0
2012-07-05 10:10:00,31.31,31.33,31.27,31.33,48900.0,20.8129,20.8262,20.7863,20.8262,48900.0
2012-07-05 10:20:00,31.32,31.36,31.32,31.35,36000.0,20.8195,20.8461,20.8195,20.8395,36000.0
2012-07-05 10:30:00,31.36,31.38,31.34,31.37,45500.0,20.8461,20.8594,20.8328,20.8528,45500.0
2012-07-05 10:40:00,31.38,31.39,31.36,31.38,37000.0,20.8594,20.8661,20.8461,20.8594,37000.0
2012-07-05 10:50:00,31.37,31.44,31.37,31.43,31000.0,20.8528,20.8993,20.8528,20.8927,31000.0
2012-07-05 11:00:00,31.43,31.43,31.39,31.4,53000.0,20.8927,20.8927,20.8661,20.8727,53000.0
2012-07-05 11:10:00,31.4,31.43,31.38,31.41,63700.0,20.8727,20.8927,20.8594,20.8794,63700.0
2012-07-05 11:20:00,31.41,31.43,31.4,31.42,41500.0,20.8794,20.8927,20.8727,20.886,41500.0
2012-07-05 11:30:00,31.42,31.43,31.37,31.37,56100.0,20.886,20.8927,20.8528,20.8528,56100.0
2012-07-05 11:40:00,31.38,31.42,31.37,31.4,34000.0,20.8594,20.886,20.8528,20.8727,34000.0
2012-07-05 11:50:00,31.41,31.42,31.4,31.41,10800.0,20.8794,20.886,20.8727,20.8794,10800.0
2012-07-05 12:00:00,31.41,31.42,31.41,31.42,22800.0,20.8794,20.886,20.8794,20.886,22800.0
2012-07-05 12:10:00,31.42,31.45,31.41,31.42,81200.0,20.886,20.906,20.8794,20.886,81200.0
2012-07-05 12:20:00,31.43,31.46,31.42,31.46,59500.0,20.8927,20.9126,20.886,20.9126,59500.0
2012-07-05 12:30:00,31.46,31.52,31.45,31.52,41200.0,20.9126,20.9525,20.906,20.9525,41200.0
2012-07-05 12:40:00,31.52,31.55,31.52,31.54,36600.0,20.9525,20.9724,20.9525,20.9658,36600.0
2012-07-05 12:50:00,31.54,31.59,31.53,31.59,20700.0,20.9658,20.999,20.9591,20.999,20700.0
2012-07-05 13:00:00,31.59,31.62,31.58,31.62,29100.0,20.999,21.019,20.9924,21.019,29100.0
2012-07-05 13:10:00,31.62,31.65,31.61,31.65,47800.0,21.019,21.0389,21.0123,21.0389,47800.0
2012-07-05 13:20:00,31.64,31.67,31.64,31.67,57200.0,21.0323,21.0522,21.0323,21.0522,57200.0
2012-07-05 13:30:00,31.66,31.69,31.65,31.68,64100.0,21.0456,21.0655,21.0389,21.0589,64100.0
2012-07-05 13:40:00,31.68,31.75,31.68,31.75,50100.0,21.0589,21.1054,21.0589,21.1054,50100.0
2012-07-05 13:50:00,31.75,31.8,31.75,31.78,90600.0,21.1054,21.1386,21.1054,21.1253,90600.0
2012-07-05 14:00:00,31.79,31.81,31.78,31.79,43600.0,21.132,21.1453,21.1253,21.132,43600.0
2012-07-05 14:10:00,31.78,31.84,31.78,31.82,82300.0,21.1253,21.1652,21.1253,21.1519,82300.0
2012-07-05 14:20:00,31.82,31.86,31.81,31.86,22800.0,21.1519,21.1785,21.1453,21.1785,22800.0
2012-07-05 14:30:00,31.85,31.87,31.85,31.87,33800.0,21.1719,21.1852,21.1719,21.1852,33800.0
2012-07-05 14:40:00,31.87,31.89,31.86,31.88,59300.0,21.1852,21.1984,21.1785,21.1918,59300.0
2012-07-05 14:50:00,31.88,31.89,31.85,31.85,44600.0,21.1918,21.1984,21.1719,21.1719,44600.0
2012-07-05 15:00:00,31.86,31.87,31.82,31.85,52000.0,21.1785,21.1852,21.1519,21.1719,52000.0
2012-07-05 15:10:00,31.85,31.89,31.84,31.84,64200.0,21.1719,21.1984,21.1652,21.1652,64200.0
2012-07-05 15:20:00,31.84,31.86,31.82,31.83,68600.0,21.1652,21.1785,21.1519,21.1586,68600.0
2012-07-05 15:30:00,31.84,31.84,31.77,31.77,66400.0,21.1652,21.1652,21.1187,21.1187,66400.0
2012-07-05 15:40:00,31.77,31.81,31.74,31.77,107600.0,21.1187,21.1453,21.0987,21.1187,107600.0
2012-07-05 15:50:00,31.76,31.79,31.73,31.76,408900.0,21.112,21.132,21.0921,21.112,408900.0
2012-07-06 09:30:00,31.63,31.75,31.48,31.53,169200.0,21.0256,21.1054,20.9259,20.9591,169200.0
2012-07-06 09:40:00,31.52,31.52,31.44,31.45,68300.0,20.9525,20.9525,20.8993,20.906,68300.0
2012-07-06 09:50:00,31.45,31.45,31.3,31.31,128200.0,20.906,20.906,20.8063,20.8129,128200.0
2012-07-06 10:00:00,31.31,31.34,31.27,31.28,70600.0,20.8129,20.8328,20.7863,20.793,70600.0
2012-07-06 10:10:00,31.29,31.31,31.23,31.24,58400.0,20.7996,20.8129,20.7597,20.7664,58400.0
2012-07-06 10:20:00,31.25,31.27,31.21,31.24,43600.0,20.773,20.7863,20.7464,20.7664,43600.0
2012-07-06 10:30:00,31.24,31.24,31.17,31.18,53300.0,20.7664,20.7664,20.7198,20.7265,53300.0
2012-07-06 10:40:00,31.17,31.19,31.14,31.18,89000.0,20.7198,20.7331,20.6999,20.7265,89000.0
2012-07-06 10:50:00,31.18,31.27,31.18,31.25,50500.0,20.7265,20.7863,20.7265,20.773,50500.0
2012-07-06 11:00:00,31.24,31.26,31.2,31.23,36100.0,20.7664,20.7797,20.7398,20.7597,36100.0
2012-07-06 11:10:00,31.23,31.24,31.2,31.22,42200.0,20.7597,20.7664,20.7398,20.7531,42200.0
2012-07-06 11:20:00,31.22,31.23,31.17,31.17,34900.0,20.7531,20.7597,20.7198,20.7198,34900.0
2012-07-06 11:30:00,31.17,31.23,31.17,31.21,24900.0,20.7198,20.7597,20.7198,20.7464,24900.0
2012-07-06 11:40:00,31.22,31.25,31.2,31.24,33900.0,20.7531,20.773,20.7398,20.7664,33900.0
2012-07-06 11:50:00,31.23,31.23,31.18,31.19,17900.0,20.7597,20.7597,20.7265,20.7331,17900.0
2012-07-06 12:00:00,31.19,31.19,31.14,31.18,34700.0,20.7331,20.7331,20.6999,20.7265,34700.0
2012-07-06 12:10:00,31.18,31.18,31.15,31.16,22000.0,20.7265,20.7265,20.7065,20.7132,22000.0
2012-07-06 12:20:00,31.16,31.17,31.14,31.16,28700.0,20.7132,20.7198,20.6999,20.7132,28700.0
2012-07-06 12:30:00,31.16,31.19,31.15,31.16,26200.0,20.7132,20.7331,20.7065,20.7132,26200.0
2012-07-06 12:40:00,31.16,31.22,31.15,31.21,26600.0,20.7132,20.7531,20.7065,20.7464,26600.0
2012-07-06 12:50:00,31.21,31.24,31.21,31.24,15700.0,20.7464,20.7664,20.7464,20.7664,15700.0
2012-07-06 13:00:00,31.23,31.26,31.23,31.24,25400.0,20.7597,20.7797,20.7597,20.7664,25400.0
2012-07-06 13:10:00,31.24,31.33,31.24,31.3,37800.0,20.7664,20.8262,20.7664,20.8063,37800.0
2012-07-06 13:20:00,31.31,31.31,31.23,31.24,16500.0,20.8129,20.8129,20.7597,20.7664,16500.0
2012-07-06 13:30:00,31.23,31.24,31.2,31.2,35600.0,20.7597,20.7664,20.7398,20.7398,35600.0
2012-07-06 13:40:00,31.21,31.21,31.16,31.16,31100.0,20.7464,20.7464,20.7132,20.7132,31100.0
2012-07-06 13:50:00,31.16,31.17,31.12,31.13,32100.0,20.7132,20.7198,20.6866,20.6932,32100.0
2012-07-06 14:00:00,31.14,31.14,31.11,31.11,32700.0,20.6999,20.6999,20.68,20.68,32700.0
2012-07-06 14:10:00,31.11,31.11,31.06,31.06,31000.0,20.68,20.68,20.6467,20.6467,31000.0
2012-07-06 14:20:00,31.07,31.11,31.07,31.09,59100.0,20.6534,20.68,20.6534,20.6667,59100.0
2012-07-06 14:30:00,31.09,31.12,31.08,31.11,50400.0,20.6667,20.6866,20.66,20.68,50400.0
2012-07-06 14:40:00,31.1,31.13,31.09,31.11,34800.0,20.6733,20.6932,20.6667,20.68,34800.0
2012-07-06 14:50:00,31.11,31.14,31.1,31.11,38000.0,20.68,20.6999,20.6733,20.68,38000.0
2012-07-06 15:00:00,31.12,31.14,31.11,31.12,55200.0,20.6866,20.6999,20.68,20.6866,55200.0
2012-07-06 15:10:00,31.12,31.14,31.12,31.14,77400.0,20.6866,20.6999,20.6866,20.6999,77400.0
2012-07-06 15:20:00,31.14,31.14,31.09,31.13,105300.0,20.6999,20.6999,20.6667,20.6932,105300.0
2012-07-06 15:30:00,31.13,31.18,31.11,31.11,120700.0,20.6932,20.7265,20.68,20.68,120700.0
2012-07-06 15:40:00,31.12,31.13,31.09,31.1,146000.0,20.6866,20.6932,20.6667,20.6733,146000.0
2012-07-06 15:50:00,31.1,31.16,31.08,31.14,360500.0,20.6733,20.7132,20.66,20.6999,360500.0
2012-07-09 09:30:00,31.14,31.22,31.05,31.13,80100.0,20.6999,20.7531,20.6401,20.6932,80100.0
2012-07-09 09:40:00,31.13,31.13,31.06,31.1,58100.0,20.6932,20.6932,20.6467,20.6733,58100.0
2012-07-09 09:50:00,31.1,31.16,31.05,31.11,45500.0,20.6733,20.7132,20.6401,20.68,45500.0
2012-07-09 10:00:00,31.11,31.11,31.06,31.09,63900.0,20.68,20.68,20.6467,20.6667,63900.0
2012-07-09 10:10:00,31.08,31.11,31.06,31.09,55700.0,20.66,20.68,20.6467,20.6667,55700.0
2012-07-09 10:20:00,31.1,31.15,31.08,31.15,63100.0,20.6733,20.7065,20.66,20.7065,63100.0
2012-07-09 10:30:00,31.14,31.17,31.1,31.17,70800.0,20.6999,20.7198,20.6733,20.7198,70800.0
2012-07-09 10:40:00,31.17,31.21,31.16,31.21,58000.0,20.7198,20.7464,20.7132,20.7464,58000.0
2012-07-09 10:50:00,31.21,31.3,31.2,31.3,70300.0,20.7464,20.8063,20.7398,20.8063,70300.0
2012-07-09 11:00:00,31.3,31.3,31.27,31.27,57400.0,20.8063,20.8063,20.7863,20.7863,57400.0
2012-07-09 11:10:00,31.27,31.28,31.25,31.25,39900.0,20.7863,20.793,20.773,20.773,39900.0
2012-07-09 11:20:00,31.26,31.31,31.26,31.27,43600.0,20.7797,20.8129,20.7797,20.7863,43600.0
2012-07-09 11:30:00,31.27,31.27,31.19,31.2,29800.0,20.7863,20.7863,20.7331,20.7398,29800.0
2012-07-09 11:40:00,31.19,31.2,31.18,31.19,39500.0,20.7331,20.7398,20.7265,20.7331,39500.0
2012-07-09 11:50:00,31.2,31.21,31.19,31.21,84200.0,20.7398,20.7464,20.7331,20.7464,84200.0
2012-07-09 12:00:00,31.21,31.24,31.21,31.22,34500.0,20.7464,20.7664,20.7464,20.7531,34500.0
2012-07-09 12:10:00,31.22,31.31,31.22,31.3,48400.0,20.7531,20.8129,20.7531,20.8063,48400.0
2012-07-09 12:20:00,31.31,31.32,31.29,31.3,39200.0,20.8129,20.8195,20.7996,20.8063,39200.0
2012-07-09 12:30:00,31.31,31.31,31.28,31.29,32900.0,20.8129,20.8129,20.793,20.7996,32900.0
2012-07-09 12:40:00,31.29,31.3,31.26,31.29,38000.0,20.7996,20.8063,20.7797,20.7996,38000.0
2012-07-09 12:50:00,31.29,31.32,31.29,31.3,32600.0,20.7996,20.8195,20.7996,20.8063,32600.0
2012-07-09 13:00:00,31.29,31.3,31.28,31.29,37800.0,20.7996,20.8063,20.793,20.7996,37800.0
2012-07-09 13:10:00,31.29,31.39,31.29,31.38,71900.0,20.7996,20.8661,20.7996,20.8594,71900.0
2012-07-09 13:20:00,31.39,31.43,31.36,31.43,35000.0,20.8661,20.8927,20.8461,20.8927,35000.0
2012-07-09 13:30:00,31.42,31.47,31.42,31.47,51200.0,20.886,20.9193,20.886,20.9193,51200.0
2012-07-09 13:40:00,31.47,31.5,31.47,31.48,81600.0,20.9193,20.9392,20.9193,20.9259,81600.0
2012-07-09 13:50:00,31.48,31.5,31.47,31.49,32100.0,20.9259,20.9392,20.9193,20.9326,32100.0
2012-07-09 14:00:00,31.48,31.49,31.47,31.48,34000.0,20.9259,20.9326,20.9193,20.9259,34000.0
2012-07-09 14:10:00,31.47,31.48,31.37,31.37,36700.0,20.9193,20.9259,20.8528,20.8528,36700.0
2012-07-09 14:20:00,31.37,31.38,31.35,31.35,21200.0,20.8528,20.8594,20.8395,20.8395,21200.0
2012-07-09 14:30:00,31.36,31.36,31.35,31.35,19900.0,20.8461,20.8461,20.8395,20.8395,19900.0
2012-07-09 14:40:00,31.35,31.36,31.27,31.32,71900.0,20.8395,20.8461,20.7863,20.8195,71900.0
2012-07-09 14:50:00,31.33,31.35,31.33,31.34,43300.0,20.8262,20.8395,20.8262,20.8328,43300.0
2012-07-09 15:00:00,31.35,31.4,31.33,31.38,60600.0,20.8395,20.8727,20.8262,20.8594,60600.0
2012-07-09 15:10:00,31.39,31.4,31.37,31.4,32300.0,20.8661,20.8727,20.8528,20.8727,32300.0
2012-07-09 15:20:00,31.4,31.4,31.36,31.38,56800.0,20.8727,20.8727,20.8461,20.8594,56800.0
2012-07-09 15:30:00,31.38,31.42,31.37,31.41,48400.0,20.8594,20.886,20.8528,20.8794,48400.0
2012-07-09 15:40:00,31.41,31.45,31.4,31.45,69200.0,20.8794,20.906,20.8727,20.906,69200.0
2012-07-09 15:50:00,31.45,31.47,31.42,31.43,166900.0,20.906,20.9193,20.886,20.8927,166900.0
2012-07-10 09:30:00,31.52,31.64,31.43,31.59,80500.0,20.9525,21.0323,20.8927,20.999,80500.0
2012-07-10 09:40:00,31.6,31.61,31.53,31.53,32900.0,21.0057,21.0123,20.9591,20.9591,32900.0
2012-07-10 09:50:00,31.53,31.57,31.5,31.5,54500.0,20.9591,20.9857,20.9392,20.9392,54500.0
2012-07-10 10:00:00,31.49,31.54,31.36,31.36,43900.0,20.9326,20.9658,20.8461,20.8461,43900.0
2012-07-10 10:10:00,31.34,31.38,31.31,31.32,28400.0,20.8328,20.8594,20.8129,20.8195,28400.0
2012-07-10 10:20:00,31.3,31.34,31.3,31.33,12400.0,20.8063,20.8328,20.8063,20.8262,12400.0
2012-07-10 10:30:00,31.32,31.33,31.25,31.28,49400.0,20.8195,20.8262,20.773,20.793,49400.0
2012-07-10 10:40:00,31.28,31.3,31.25,31.29,30600.0,20.793,20.8063,20.773,20.7996,30600.0
2012-07-10 10:50:00,31.28,31.28,31.21,31.24,33500.0,20.793,20.793,20.7464,20.7664,33500.0
2012-07-10 11:00:00,31.24,31.26,31.13,31.15,50400.0,20.7664,20.7797,20.6932,20.7065,50400.0
2012-07-10 11:10:00,31.14,31.17,31.11,31.16,46400.0,20.6999,20.7198,20.68,20.7132,46400.0
2012-07-10 11:20:00,31.15,31.26,31.15,31.23,41700.0,20.7065,20.7797,20.7065,20.7597,41700.0
2012-07-10 11:30:00,31.23,31.3,31.23,31.29,25000.0,20.7597,20.8063,20.7597,20.7996,25000.0
2012-07-10 11:40:00,31.3,31.35,31.3,31.35,23100.0,20.8063,20.8395,20.8063,20.8395,23100.0
2012-07-10 11:50:00,31.35,31.38,31.34,31.35,20100.0,20.8395,20.8594,20.8328,20.8395,20100.0
2012-07-10 12:00:00,31.35,31.39,31.34,31.38,26300.0,20.8395,20.8661,20.8328,20.8594,26300.0
2012-07-10 12:10:00,31.36,31.37,31.34,31.36,18400.0,20.8461,20.8528,20.8328,20.8461,18400.0
2012-07-10 12:20:00,31.36,31.38,31.36,31.36,26200.0,20.8461,20.8594,20.8461,20.8461,26200.0
2012-07-10 12:30:00,31.36,31.41,31.36,31.41,21400.0,20.8461,20.8794,20.8461,20.8794,21400.0
2012-07-10 12:40:00,31.41,31.43,31.39,31.4,14300.0,20.8794,20.8927,20.8661,20.8727,14300.0
2012-07-10 12:50:00,31.39,31.42,31.38,31.41,16900.0,20.8661,20.886,20.8594,20.8794,16900.0
2012-07-10 13:00:00,31.4,31.42,31.38,31.4,17900.0,20.8727,20.886,20.8594,20.8727,17900.0
2012-07-10 13:10:00,31.4,31.43,31.39,31.41,16000.0,20.8727,20.8927,20.8661,20.8794,16000.0
2012-07-10 13:20:00,31.42,31.42,31.34,31.35,20300.0,20.886,20.886,20.8328,20.8395,20300.0
2012-07-10 13:30:00,31.35,31.36,31.3,31.3,32000.0,20.8395,20.8461,20.8063,20.8063,32000.0
2012-07-10 13:40:00,31.31,31.36,31.31,31.31,21200.0,20.8129,20.8461,20.8129,20.8129,21200.0
2012-07-10 13:50:00,31.31,31.37,31.31,31.34,18100.0,20.8129,20.8528,20.8129,20.8328,18100.0
2012-07-10 14:00:00,31.34,31.36,31.32,31.35,21100.0,20.8328,20.8461,20.8195,20.8395,21100.0
2012-07-10 14:10:00,31.35,31.35,31.29,31.3,36400.0,20.8395,20.8395,20.7996,20.8063,36400.0
2012-07-10 14:20:00,31.3,31.31,31.27,31.29,29500.0,20.8063,20.8129,20.7863,20.7996,29500.0
2012-07-10 14:30:00,31.29,31.31,31.24,31.31,39900.0,20.7996,20.8129,20.7664,20.8129,39900.0
2012-07-10 14:40:00,31.3,31.33,31.26,31.28,53200.0,20.8063,20.8262,20.7797,20.793,53200.0
2012-07-10 14:50:00,31.28,31.28,31.23,31.26,43000.0,20.793,20.793,20.7597,20.7797,43000.0
2012-07-10 15:00:00,31.26,31.36,31.26,31.32,76900.0,20.7797,20.8461,20.7797,20.8195,76900.0
2012-07-10 15:10:00,31.32,31.36,31.28,31.35,113000.0,20.8195,20.8461,20.793,20.8395,113000.0
2012-07-10 15:20:00,31.34,31.37,31.28,31.29,70300.0,20.8328,20.8528,20.793,20.7996,70300.0
2012-07-10 15:30:00,31.28,31.31,31.24,31.24,55600.0,20.793,20.8129,20.7664,20.7664,55600.0
2012-07-10 15:40:00,31.24,31.29,31.22,31.27,77400.0,20.7664,20.7996,20.7531,20.7863,77400.0
2012-07-10 15:50:00,31.27,31.35,31.27,31.32,194300.0,20.7863,20.8395,20.7863,20.8195,194300.0
2012-07-11 09:30:00,31.37,31.37,31.25,31.32,46000.0,20.8528,20.8528,20.773,20.8195,46000.0
2012-07-11 09:40:00,31.34,31.41,31.29,31.37,57100.0,20.8328,20.8794,20.7996,20.8528,57100.0
2012-07-11 09:50:00,31.37,31.42,31.35,31.36,30700.0,20.8528,20.886,20.8395,20.8461,30700.0
2012-07-11 10:00:00,31.35,31.43,31.32,31.38,55500.0,20.8395,20.8927,20.8195,20.8594,55500.0
2012-07-11 10:10:00,31.38,31.45,31.36,31.43,36800.0,20.8594,20.906,20.8461,20.8927,36800.0
2012-07-11 10:20:00,31.43,31.44,31.37,31.39,36400.0,20.8927,20.8993,20.8528,20.8661,36400.0
2012-07-11 10:30:00,31.39,31.4,31.36,31.39,33200.0,20.8661,20.8727,20.8461,20.8661,33200.0
2012-07-11 10:40:00,31.39,31.41,31.35,31.36,35800.0,20.8661,20.8794,20.8395,20.8461,35800.0
2012-07-11 10:50:00,31.36,31.36,31.3,31.32,21700.0,20.8461,20.8461,20.8063,20.8195,21700.0
2012-07-11 11:00:00,31.31,31.43,31.31,31.39,58000.0,20.8129,20.8927,20.8129,20.8661,58000.0
2012-07-11 11:10:00,31.39,31.4,31.33,31.33,22900.0,20.8661,20.8727,20.8262,20.8262,22900.0
2012-07-11 11:20:00,31.34,31.38,31.33,31.35,24300.0,20.8328,20.8594,20.8262,20.8395,24300.0
2012-07-11 11:30:00,31.35,31.4,31.34,31.39,24700.0,20.8395,20.8727,20.8328,20.8661,24700.0
2012-07-11 11:40:00,31.39,31.4,31.35,31.36,17700.0,20.8661,20.8727,20.8395,20.8461,17700.0
2012-07-11 11:50:00,31.36,31.41,31.36,31.39,29600.0,20.8461,20.8794,20.8461,20.8661,29600.0
2012-07-11 12:00:00,31.39,31.46,31.39,31.42,53300.0,20.8661,20.9126,20.8661,20.886,53300.0
2012-07-11 12:10:00,31.42,31.44,31.4,31.41,26800.0,20.886,20.8993,20.8727,20.8794,26800.0
2012-07-11 12:20:00,31.41,31.43,31.38,31.38,34900.0,20.8794,20.8927,20.8594,20.8594,34900.0
2012-07-11 12:30:00,31.39,31.4,31.38,31.4,18600.0,20.8661,20.8727,20.8594,20.8727,18600.0
2012-07-11 12:40:00,31.4,31.42,31.39,31.4,22100.0,20.8727,20.886,20.8661,20.8727,22100.0
2012-07-11 12:50:00,31.41,31.43,31.39,31.43,18300.0,20.8794,20.8927,20.8661,20.8927,18300.0
2012-07-11 13:00:00,31.42,31.43,31.38,31.42,39500.0,20.886,20.8927,20.8594,20.886,39500.0
2012-07-11 13:10:00,31.43,31.44,31.37,31.37,34000.0,20.8927,20.8993,20.8528,20.8528,34000.0
2012-07-11 13:20:00,31.37,31.41,31.37,31.4,15700.0,20.8528,20.8794,20.8528,20.8727,15700.0
2012-07-11 13:30:00,31.39,31.41,31.36,31.4,30700.0,20.8661,20.8794,20.8461,20.8727,30700.0
2012-07-11 13:40:00,31.4,31.41,31.39,31.41,13600.0,20.8727,20.8794,20.8661,20.8794,13600.0
2012-07-11 13:50:00,31.41,31.47,31.4,31.47,55800.0,20.8794,20.9193,20.8727,20.9193,55800.0
2012-07-11 14:00:00,31.47,31.5,31.35,31.39,142300.0,20.9193,20.9392,20.8395,20.8661,142300.0
2012-07-11 14:10:00,31.39,31.43,31.36,31.41,82200.0,20.8661,20.8927,20.8461,20.8794,82200.0
2012-07-11 14:20:00,31.4,31.41,31.32,31.35,57200.0,20.8727,20.8794,20.8195,20.8395,57200.0
2012-07-11 14:30:00,31.34,31.35,31.3,31.35,57700.0,20.8328,20.8395,20.8063,20.8395,57700.0
2012-07-11 14:40:00,31.34,31.4,31.33,31.38,43100.0,20.8328,20.8727,20.8262,20.8594,43100.0
2012-07-11 14:50:00,31.38,31.4,31.36,31.37,50300.0,20.8594,20.8727,20.8461,20.8528,50300.0
2012-07-11 15:00:00,31.37,31.42,31.37,31.41,57400.0,20.8528,20.886,20.8528,20.8794,57400.0
2012-07-11 15:10:00,31.4,31.47,31.38,31.47,82400.0,20.8727,20.9193,20.8594,20.9193,82400.0
2012-07-11 15:20:00,31.47,31.47,31.41,31.45,67500.0,20.9193,20.9193,20.8794,20.906,67500.0
2012-07-11 15:30:00,31.44,31.49,31.42,31.47,102600.0,20.8993,20.9326,20.886,20.9193,102600.0
2012-07-11 15:40:00,31.48,31.63,31.47,31.6,227300.0,20.9259,21.0256,20.9193,21.0057,227300.0
2012-07-11 15:50:00,31.6,31.66,31.6,31.65,507500.0,21.0057,21.0456,21.0057,21.0389,507500.0
2012-07-12 09:30:00,31.44,31.5,31.33,31.4,150000.0,20.8993,20.9392,20.8262,20.8727,150000.0
2012-07-12 09:40:00,31.42,31.42,31.31,31.32,62500.0,20.886,20.886,20.8129,20.8195,62500.0
2012-07-12 09:50:00,31.32,31.34,31.28,31.3,40900.0,20.8195,20.8328,20.793,20.8063,40900.0
2012-07-12 10:00:00,31.29,31.33,31.25,31.25,58600.0,20.7996,20.8262,20.773,20.773,58600.0
2012-07-12 10:10:00,31.24,31.28,31.19,31.19,78600.0,20.7664,20.793,20.7331,20.7331,78600.0
2012-07-12 10:20:00,31.19,31.25,31.17,31.22,64900.0,20.7331,20.773,20.7198,20.7531,64900.0
2012-07-12 10:30:00,31.22,31.29,31.21,31.28,47800.0,20.7531,20.7996,20.7464,20.793,47800.0
2012-07-12 10:40:00,31.27,31.31,31.23,31.3,35100.0,20.7863,20.8129,20.7597,20.8063,35100.0
2012-07-12 10:50:00,31.31,31.35,31.3,31.34,44300.0,20.8129,20.8395,20.8063,20.8328,44300.0
2012-07-12 11:00:00,31.33,31.36,31.31,31.35,45800.0,20.8262,20.8461,20.8129,20.8395,45800.0
2012-07-12 11:10:00,31.35,31.37,31.34,31.36,49500.0,20.8395,20.8528,20.8328,20.8461,49500.0
2012-07-12 11:20:00,31.35,31.41,31.33,31.38,58000.0,20.8395,20.8794,20.8262,20.8594,58000.0
2012-07-12 11:30:00,31.37,31.38,31.33,31.33,60600.0,20.8528,20.8594,20.8262,20.8262,60600.0
2012-07-12 11:40:00,31.34,31.41,31.34,31.41,44700.0,20.8328,20.8794,20.8328,20.8794,44700.0
2012-07-12 11:50:00,31.4,31.46,31.38,31.42,59200.0,20.8727,20.9126,20.8594,20.886,59200.0
2012-07-12 12:00:00,31.42,31.45,31.41,31.44,121800.0,20.886,20.906,20.8794,20.8993,121800.0
2012-07-12 12:10:00,31.45,31.45,31.43,31.44,40100.0,20.906,20.906,20.8927,20.8993,40100.0
2012-07-12 12:20:00,31.44,31.48,31.44,31.47,71600.0,20.8993,20.9259,20.8993,20.9193,71600.0
2012-07-12 12:30:00,31.46,31.56,31.46,31.54,139900.0,20.9126,20.9791,20.9126,20.9658,139900.0
2012-07-12 12:40:00,31.54,31.54,31.48,31.49,74300.0,20.9658,20.9658,20.9259,20.9326,74300.0
2012-07-12 12:50:00,31.49,31.53,31.48,31.51,38100.0,20.9326,20.9591,20.9259,20.9458,38100.0
2012-07-12 13:00:00,31.51,31.56,31.48,31.55,69400.0,20.9458,20.9791,20.9259,20.9724,69400.0
2012-07-12 13:10:00,31.54,31.65,31.54,31.62,92500.0,20.9658,21.0389,20.9658,21.019,92500.0
2012-07-12 13:20:00,31.61,31.68,31.6,31.61,93200.0,21.0123,21.0589,21.0057,21.0123,93200.0
2012-07-12 13:30:00,31.61,31.62,31.59,31.59,44700.0,21.0123,21.019,20.999,20.999,44700.0
2012-07-12 13:40:00,31.58,31.61,31.57,31.58,66700.0,20.9924,21.0123,20.9857,20.9924,66700.0
2012-07-12 13:50:00,31.57,31.59,31.47,31.49,57100.0,20.9857,20.999,20.9193,20.9326,57100.0
2012-07-12 14:00:00,31.49,31.55,31.44,31.52,83000.0,20.9326,20.9724,20.8993,20.9525,83000.0
2012-07-12 14:10:00,31.52,31.53,31.43,31.44,74900.0,20.9525,20.9591,20.8927,20.8993,74900.0
2012-07-12 14:20:00,31.45,31.51,31.43,31.48,45600.0,20.906,20.9458,20.8927,20.9259,45600.0
2012-07-12 14:30:00,31.49,31.51,31.45,31.51,49500.0,20.9326,20.9458,20.906,20.9458,49500.0
2012-07-12 14:40:00,31.51,31.54,31.47,31.47,65900.0,20.9458,20.9658,20.9193,20.9193,65900.0
2012-07-12 14:50:00,31.48,31.52,31.47,31.49,50700.0,20.9259,20.9525,20.9193,20.9326,50700.0
2012-07-12 15:00:00,31.49,31.51,31.46,31.51,71500.0,20.9326,20.9458,20.9126,20.9458,71500.0
2012-07-12 15:10:00,31.51,31.55,31.49,31.5,72900.0,20.9458,20.9724,20.9326,20.9392,72900.0
2012-07-12 15:20:00,31.5,31.59,31.49,31.5,88200.0,20.9392,20.999,20.9326,20.9392,88200.0
2012-07-12 15:30:00,31.49,31.55,31.48,31.5,110800.0,20.9326,20.9724,20.9259,20.9392,110800.0
2012-07-12 15:40:00,31.5,31.57,31.49,31.55,170100.0,20.9392,20.9857,20.9326,20.9724,170100.0
2012-07-12 15:50:00,31.55,31.56,31.47,31.51,365000.0,20.9724,20.9791,20.9193,20.9458,365000.0
2012-07-13 09:30:00,31.49,31.58,31.41,31.55,66900.0,20.9326,20.9924,20.8794,20.9724,66900.0
2012-07-13 09:40:00,31.55,31.65,31.53,31.63,67000.0,20.9724,21.0389,20.9591,21.0256,67000.0
2012-07-13 09:50:00,31.63,31.69,31.57,31.68,68700.0,21.0256,21.0655,20.9857,21.0589,68700.0
2012-07-13 10:00:00,31.69,31.8,31.68,31.79,85500.0,21.0655,21.1386,21.0589,21.132,85500.0
2012-07-13 10:10:00,31.79,31.79,31.73,31.74,31200.0,21.132,21.132,21.0921,21.0987,31200.0
2012-07-13 10:20:00,31.75,31.75,31.71,31.71,22700.0,21.1054,21.1054,21.0788,21.0788,22700.0
2012-07-13 10:30:00,31.72,31.74,31.69,31.7,24100.0,21.0854,21.0987,21.0655,21.0721,24100.0
2012-07-13 10:40:00,31.7,31.73,31.69,31.7,27200.0,21.0721,21.0921,21.0655,21.0721,27200.0
2012-07-13 10:50:00,31.7,31.72,31.7,31.7,10900.0,21.0721,21.0854,21.0721,21.0721,10900.0
2012-07-13 11:00:00,31.7,31.71,31.67,31.71,27900.0,21.0721,21.0788,21.0522,21.0788,27900.0
2012-07-13 11:10:00,31.71,31.72,31.7,31.71,10500.0,21.0788,21.0854,21.0721,21.0788,10500.0
2012-07-13 11:20:00,31.71,31.71,31.69,31.7,13000.0,21.0788,21.0788,21.0655,21.0721,13000.0
2012-07-13 11:30:00,31.7,31.74,31.69,31.72,24700.0,21.0721,21.0987,21.0655,21.0854,24700.0
2012-07-13 11:40:00,31.73,31.8,31.72,31.79,51900.0,21.0921,21.1386,21.0854,21.132,51900.0
2012-07-13 11:50:00,31.79,31.8,31.79,31.8,21600.0,21.132,21.1386,21.132,21.1386,21600.0
2012-07-13 12:00:00,31.8,31.86,31.79,31.84,43400.0,21.1386,21.1785,21.132,21.1652,43400.0
2012-07-13 12:10:00,31.85,31.86,31.83,31.84,34200.0,21.1719,21.1785,21.1586,21.1652,34200.0
2012-07-13 12:20:00,31.83,31.84,31.81,31.84,48100.0,21.1586,21.1652,21.1453,21.1652,48100.0
2012-07-13 12:30:00,31.84,31.85,31.79,31.81,51400.0,21.1652,21.1719,21.132,21.1453,51400.0
2012-07-13 12:40:00,31.81,31.84,31.8,31.83,45200.0,21.1453,21.1652,21.1386,21.1586,45200.0
2012-07-13 12:50:00,31.83,31.85,31.82,31.83,19500.0,21.1586,21.1719,21.1519,21.1586,19500.0
2012-07-13 13:00:00,31.83,31.83,31.8,31.81,20600.0,21.1586,21.1586,21.1386,21.1453,20600.0
2012-07-13 13:10:00,31.82,31.84,31.81,31.83,43400.0,21.1519,21.1652,21.1453,21.1586,43400.0
2012-07-13 13:20:00,31.83,31.84,31.8,31.8,19200.0,21.1586,21.1652,21.1386,21.1386,19200.0
2012-07-13 13:30:00,31.8,31.82,31.78,31.8,32500.0,21.1386,21.1519,21.1253,21.1386,32500.0
2012-07-13 13:40:00,31.8,31.84,31.79,31.84,39100.0,21.1386,21.1652,21.132,21.1652,39100.0
2012-07-13 13:50:00,31.84,31.84,31.81,31.84,38400.0,21.1652,21.1652,21.1453,21.1652,38400.0
2012-07-13 14:00:00,31.84,31.85,31.82,31.85,49000.0,21.1652,21.1719,21.1519,21.1719,49000.0
2012-07-13 14:10:00,31.85,31.86,31.84,31.86,44100.0,21.1719,21.1785,21.1652,21.1785,44100.0
2012-07-13 14:20:00,31.86,31.88,31.85,31.88,50600.0,21.1785,21.1918,21.1719,21.1918,50600.0
2012-07-13 14:30:00,31.87,31.88,31.81,31.82,49200.0,21.1852,21.1918,21.1453,21.1519,49200.0
2012-07-13 14:40:00,31.82,31.84,31.81,31.82,20300.0,21.1519,21.1652,21.1453,21.1519,20300.0
2012-07-13 14:50:00,31.81,31.82,31.79,31.81,38600.0,21.1453,21.1519,21.132,21.1453,38600.0
2012-07-13 15:00:00,31.81,31.9,31.8,31.88,95000.0,21.1453,21.2051,21.1386,21.1918,95000.0
2012-07-13 15:10:00,31.88,31.89,31.87,31.88,66900.0,21.1918,21.1984,21.1852,21.1918,66900.0
2012-07-13 15:20:00,31.89,31.91,31.88,31.9,88000.0,21.1984,21.2117,21.1918,21.2051,88000.0
2012-07-13 15:30:00,31.9,31.92,31.89,31.91,109600.0,21.2051,21.2184,21.1984,21.2117,109600.0
2012-07-13 15:40:00,31.91,31.95,31.88,31.9,196200.0,21.2117,21.2383,21.1918,21.2051,196200.0
2012-07-13 15:50:00,31.9,31.91,31.86,31.88,289500.0,21.2051,21.2117,21.1785,21.1918,289500.0
2012-07-16 09:30:00,31.86,31.92,31.79,31.82,52400.0,21.1785,21.2184,21.132,21.1519,52400.0
2012-07-16 09:40:00,31.83,31.85,31.77,31.77,26900.0,21.1586,21.1719,21.1187,21.1187,26900.0
2012-07-16 09:50:00,31.76,31.78,31.72,31.72,29000.0,21.112,21.1253,21.0854,21.0854,29000.0
2012-07-16 10:00:00,31.73,31.77,31.71,31.77,36600.0,21.0921,21.1187,21.0788,21.1187,36600.0
2012-07-16 10:10:00,31.77,31.82,31.76,31.8,33300.0,21.1187,21.1519,21.112,21.1386,33300.0
2012-07-16 10:20:00,31.8,31.84,31.76,31.84,19700.0,21.1386,21.1652,21.112,21.1652,19700.0
2012-07-16 10:30:00,31.84,31.88,31.84,31.88,22100.0,21.1652,21.1918,21.1652,21.1918,22100.0
2012-07-16 10:40:00,31.88,31.88,31.85,31.85,38400.0,21.1918,21.1918,21.1719,21.1719,38400.0
2012-07-16 10:50:00,31.84,31.86,31.84,31.85,18700.0,21.1652,21.1785,21.1652,21.1719,18700.0
2012-07-16 11:00:00,31.85,31.86,31.83,31.86,19800.0,21.1719,21.1785,21.1586,21.1785,19800.0
2012-07-16 11:10:00,31.86,31.97,31.86,31.96,43700.0,21.1785,21.2516,21.1785,21.245,43700.0
2012-07-16 11:20:00,31.96,31.97,31.92,31.92,17400.0,21.245,21.2516,21.2184,21.2184,17400.0
2012-07-16 11:30:00,31.93,31.94,31.91,31.94,16200.0,21.225,21.2317,21.2117,21.2317,16200.0
2012-07-16 11:40:00,31.94,31.94,31.9,31.91,13000.0,21.2317,21.2317,21.2051,21.2117,13000.0
2012-07-16 11:50:00,31.92,31.93,31.89,31.93,21900.0,21.2184,21.225,21.1984,21.225,21900.0
2012-07-16 12:00:00,31.92,31.95,31.92,31.95,24200.0,21.2184,21.2383,21.2184,21.2383,24200.0
2012-07-16 12:10:00,31.95,31.95,31.91,31.93,29900.0,21.2383,21.2383,21.2117,21.225,29900.0
2012-07-16 12:20:00,31.93,31.93,31.9,31.92,34500.0,21.225,21.225,21.2051,21.2184,34500.0
2012-07-16 12:30:00,31.93,31.94,31.84,31.84,32000.0,21.225,21.2317,21.1652,21.1652,32000.0
2012-07-16 12:40:00,31.84,31.86,31.83,31.86,21200.0,21.1652,21.1785,21.1586,21.1785,21200.0
2012-07-16 12:50:00,31.86,31.88,31.86,31.88,17600.0,21.1785,21.1918,21.1785,21.1918,17600.0
2012-07-16 13:00:00,31.87,31.89,31.86,31.88,24200.0,21.1852,21.1984,21.1785,21.1918,24200.0
2012-07-16 13:10:00,31.88,31.88,31.86,31.88,34600.0,21.1918,21.1918,21.1785,21.1918,34600.0
2012-07-16 13:20:00,31.88,31.9,31.86,31.9,28600.0,21.1918,21.2051,21.1785,21.2051,28600.0
2012-07-16 13:30:00,31.91,31.93,31.9,31.92,18900.0,21.2117,21.225,21.2051,21.2184,18900.0
2012-07-16 13:40:00,31.92,31.98,31.91,31.96,28700.0,21.2184,21.2583,21.2117,21.245,28700.0
2012-07-16 13:50:00,31.96,31.98,31.94,31.94,39100.0,21.245,21.2583,21.2317,21.2317,39100.0
2012-07-16 14:00:00,31.93,31.97,31.93,31.95,21200.0,21.225,21.2516,21.225,21.2383,21200.0
2012-07-16 14:10:00,31.95,31.99,31.94,31.99,20100.0,21.2383,21.2649,21.2317,21.2649,20100.0
2012-07-16 14:20:00,31.99,32.0,31.98,31.99,18100.0,21.2649,21.2716,21.2583,21.2649,18100.0
2012-07-16 14:30:00,31.99,32.0,31.96,31.97,29900.0,21.2649,21.2716,21.245,21.2516,29900.0
2012-07-16 14:40:00,31.97,31.99,31.96,31.99,13100.0,21.2516,21.2649,21.245,21.2649,13100.0
2012-07-16 14:50:00,31.99,32.0,31.95,31.97,47900.0,21.2649,21.2716,21.2383,21.2516,47900.0
2012-07-16 15:00:00,31.97,31.98,31.95,31.97,32700.0,21.2516,21.2583,21.2383,21.2516,32700.0
2012-07-16 15:10:00,31.97,32.02,31.97,32.02,50800.0,21.2516,21.2849,21.2516,21.2849,50800.0
2012-07-16 15:20:00,32.02,32.04,32.01,32.03,63200.0,21.2849,21.2982,21.2782,21.2915,63200.0
2012-07-16 15:30:00,32.03,32.05,32.01,32.02,90700.0,21.2915,21.3048,21.2782,21.2849,90700.0
2012-07-16 15:40:00,32.02,32.06,32.0,32.05,141700.0,21.2849,21.3115,21.2716,21.3048,141700.0
2012-07-16 15:50:00,32.04,32.05,31.98,32.03,206900.0,21.2982,21.3048,21.2583,21.2915,206900.0
2012-07-17 09:30:00,32.1,32.25,32.1,32.19,93100.0,21.338,21.4378,21.338,21.3979,93100.0
2012-07-17 09:40:00,32.19,32.19,32.07,32.1,49800.0,21.3979,21.3979,21.3181,21.338,49800.0
2012-07-17 09:50:00,32.09,32.15,32.01,32.15,53800.0,21.3314,21.3713,21.2782,21.3713,53800.0
2012-07-17 10:00:00,32.15,32.15,32.03,32.08,95000.0,21.3713,21.3713,21.2915,21.3247,95000.0
2012-07-17 10:10:00,32.07,32.11,32.04,32.08,39400.0,21.3181,21.3447,21.2982,21.3247,39400.0
2012-07-17 10:20:00,32.07,32.1,32.05,32.05,36000.0,21.3181,21.338,21.3048,21.3048,36000.0
2012-07-17 10:30:00,32.06,32.06,31.94,31.95,91000.0,21.3115,21.3115,21.2317,21.2383,91000.0
2012-07-17 10:40:00,31.95,31.96,31.86,31.89,42300.0,21.2383,21.245,21.1785,21.1984,42300.0
2012-07-17 10:50:00,31.89,31.96,31.88,31.95,56500.0,21.1984,21.245,21.1918,21.2383,56500.0
2012-07-17 11:00:00,31.95,32.03,31.94,32.01,30900.0,21.2383,21.2915,21.2317,21.2782,30900.0
2012-07-17 11:10:00,32.01,32.03,32.0,32.03,39700.0,21.2782,21.2915,21.2716,21.2915,39700.0
2012-07-17 11:20:00,32.03,32.09,32.02,32.09,37900.0,21.2915,21.3314,21.2849,21.3314,37900.0
2012-07-17 11:30:00,32.09,32.19,32.08,32.19,50300.0,21.3314,21.3979,21.3247,21.3979,50300.0
2012-07-17 11:40:00,32.19,32.25,32.19,32.25,42400.0,21.3979,21.4378,21.3979,21.4378,42400.0
2012-07-17 11:50:00,32.25,32.3,32.22,32.3,81200.0,21.4378,21.471,21.4178,21.471,81200.0
2012-07-17 12:00:00,32.3,32.37,32.3,32.37,64800.0,21.471,21.5175,21.471,21.5175,64800.0
2012-07-17 12:10:00,32.37,32.42,32.36,32.41,47300.0,21.5175,21.5508,21.5109,21.5441,47300.0
2012-07-17 12:20:00,32.41,32.42,32.38,32.39,74000.0,21.5441,21.5508,21.5242,21.5308,74000.0
2012-07-17 12:30:00,32.4,32.44,32.38,32.39,43200.0,21.5375,21.5641,21.5242,21.5308,43200.0
2012-07-17 12:40:00,32.39,32.41,32.38,32.41,23900.0,21.5308,21.5441,21.5242,21.5441,23900.0
2012-07-17 12:50:00,32.41,32.44,32.36,32.36,40900.0,21.5441,21.5641,21.5109,21.5109,40900.0
2012-07-17 13:00:00,32.35,32.36,32.34,32.35,31400.0,21.5042,21.5109,21.4976,21.5042,31400.0
2012-07-17 13:10:00,32.36,32.36,32.33,32.35,28400.0,21.5109,21.5109,21.4909,21.5042,28400.0
2012-07-17 13:20:00,32.35,32.45,32.34,32.45,43500.0,21.5042,21.5707,21.4976,21.5707,43500.0
2012-07-17 13:30:00,32.44,32.48,32.42,32.44,34400.0,21.5641,21.5906,21.5508,21.5641,34400.0
2012-07-17 13:40:00,32.44,32.5,32.43,32.5,52700.0,21.5641,21.6039,21.5574,21.6039,52700.0
2012-07-17 13:50:00,32.5,32.52,32.48,32.51,120100.0,21.6039,21.6172,21.5906,21.6106,120100.0
2012-07-17 14:00:00,32.51,32.56,32.5,32.56,65200.0,21.6106,21.6438,21.6039,21.6438,65200.0
2012-07-17 14:10:00,32.56,32.6,32.55,32.57,93900.0,21.6438,21.6704,21.6372,21.6505,93900.0
2012-07-17 14:20:00,32.57,32.61,32.56,32.61,63100.0,21.6505,21.6771,21.6438,21.6771,63100.0
2012-07-17 14:30:00,32.6,32.64,32.59,32.6,77800.0,21.6704,21.697,21.6638,21.6704,77800.0
2012-07-17 14:40:00,32.6,32.62,32.58,32.59,57900.0,21.6704,21.6837,21.6571,21.6638,57900.0
2012-07-17 14:50:00,32.59,32.62,32.59,32.6,47300.0,21.6638,21.6837,21.6638,21.6704,47300.0
2012-07-17 15:00:00,32.59,32.61,32.57,32.59,73200.0,21.6638,21.6771,21.6505,21.6638,73200.0
2012-07-17 15:10:00,32.59,32.6,32.55,32.57,107600.0,21.6638,21.6704,21.6372,21.6505,107600.0
2012-07-17 15:20:00,32.58,32.58,32.52,32.52,93800.0,21.6571,21.6571,21.6172,21.6172,93800.0
2012-07-17 15:30:00,32.52,32.53,32.4,32.4,182500.0,21.6172,21.6239,21.5375,21.5375,182500.0
2012-07-17 15:40:00,32.4,32.48,32.4,32.48,178500.0,21.5375,21.5906,21.5375,21.5906,178500.0
2012-07-17 15:50:00,32.48,32.5,32.45,32.49,265400.0,21.5906,21.6039,21.5707,21.5973,265400.0
2012-07-18 09:30:00,32.57,32.65,32.5,32.61,79900.0,21.6505,21.7036,21.6039,21.6771,79900.0
2012-07-18 09:40:00,32.64,32.67,32.62,32.66,46700.0,21.697,21.7169,21.6837,21.7103,46700.0
2012-07-18 09:50:00,32.66,32.85,32.65,32.8,121300.0,21.7103,21.8366,21.7036,21.8034,121300.0
2012-07-18 10:00:00,32.81,32.87,32.77,32.79,89200.0,21.81,21.8499,21.7834,21.7967,89200.0
2012-07-18 10:10:00,32.79,32.81,32.76,32.79,41500.0,21.7967,21.81,21.7768,21.7967,41500.0
2012-07-18 10:20:00,32.79,32.84,32.77,32.83,37000.0,21.7967,21.8299,21.7834,21.8233,37000.0
2012-07-18 10:30:00,32.84,32.9,32.78,32.9,97300.0,21.8299,21.8698,21.7901,21.8698,97300.0
2012-07-18 10:40:00,32.9,33.08,32.9,33.08,265500.0,21.8698,21.9895,21.8698,21.9895,265500.0
2012-07-18 10:50:00,33.08,33.18,33.08,33.15,189300.0,21.9895,22.056,21.9895,22.036,189300.0
2012-07-18 11:00:00,33.15,33.16,33.05,33.07,41800.0,22.036,22.0427,21.9695,21.9828,41800.0
2012-07-18 11:10:00,33.06,33.07,33.0,33.01,40300.0,21.9762,21.9828,21.9363,21.943,40300.0
2012-07-18 11:20:00,33.01,33.14,33.0,33.14,141200.0,21.943,22.0294,21.9363,22.0294,141200.0
2012-07-18 11:30:00,33.14,33.31,33.14,33.22,223900.0,22.0294,22.1424,22.0294,22.0825,223900.0
2012-07-18 11:40:00,33.22,33.24,33.15,33.15,45200.0,22.0825,22.0958,22.036,22.036,45200.0
2012-07-18 11:50:00,33.15,33.29,33.15,33.28,137400.0,22.036,22.1291,22.036,22.1224,137400.0
2012-07-18 12:00:00,33.29,33.36,33.27,33.36,68700.0,22.1291,22.1756,22.1158,22.1756,68700.0
2012-07-18 12:10:00,33.36,33.4,33.31,33.32,89000.0,22.1756,22.2022,22.1424,22.149,89000.0
2012-07-18 12:20:00,33.32,33.34,33.25,33.3,99700.0,22.149,22.1623,22.1025,22.1357,99700.0
2012-07-18 12:30:00,33.3,33.32,33.13,33.19,216900.0,22.1357,22.149,22.0227,22.0626,216900.0
2012-07-18 12:40:00,33.2,33.24,33.19,33.23,47700.0,22.0693,22.0958,22.0626,22.0892,47700.0
2012-07-18 12:50:00,33.23,33.27,33.2,33.26,187900.0,22.0892,22.1158,22.0693,22.1091,187900.0
2012-07-18 13:00:00,33.26,33.27,33.23,33.25,30300.0,22.1091,22.1158,22.0892,22.1025,30300.0
2012-07-18 13:10:00,33.25,33.31,33.23,33.28,87700.0,22.1025,22.1424,22.0892,22.1224,87700.0
2012-07-18 13:20:00,33.28,33.3,33.25,33.26,51900.0,22.1224,22.1357,22.1025,22.1091,51900.0
2012-07-18 13:30:00,33.25,33.27,33.25,33.26,62900.0,22.1025,22.1158,22.1025,22.1091,62900.0
2012-07-18 13:40:00,33.26,33.29,33.25,33.25,38300.0,22.1091,22.1291,22.1025,22.1025,38300.0
2012-07-18 13:50:00,33.26,33.31,33.24,33.3,204000.0,22.1091,22.1424,22.0958,22.1357,204000.0
2012-07-18 14:00:00,33.3,33.32,33.29,33.3,46800.0,22.1357,22.149,22.1291,22.1357,46800.0
2012-07-18 14:10:00,33.29,33.29,33.25,33.28,37700.0,22.1291,22.1291,22.1025,22.1224,37700.0
2012-07-18 14:20:00,33.27,33.31,33.25,33.27,50700.0,22.1158,22.1424,22.1025,22.1158,50700.0
2012-07-18 14:30:00,33.27,33.28,33.22,33.23,27300.0,22.1158,22.1224,22.0825,22.0892,27300.0
2012-07-18 14:40:00,33.22,33.23,33.16,33.21,79900.0,22.0825,22.0892,22.0427,22.0759,79900.0
2012-07-18 14:50:00,33.2,33.23,33.17,33.23,34500.0,22.0693,22.0892,22.0493,22.0892,34500.0
2012-07-18 15:00:00,33.23,33.24,33.21,33.23,116800.0,22.0892,22.0958,22.0759,22.0892,116800.0
2012-07-18 15:10:00,33.22,33.24,33.19,33.23,75200.0,22.0825,22.0958,22.0626,22.0892,75200.0
2012-07-18 15:20:00,33.22,33.23,33.17,33.19,103400.0,22.0825,22.0892,22.0493,22.0626,103400.0
2012-07-18 15:30:00,33.19,33.23,33.18,33.2,203300.0,22.0626,22.0892,22.056,22.0693,203300.0
2012-07-18 15:40:00,33.21,33.29,33.2,33.27,278900.0,22.0759,22.1291,22.0693,22.1158,278900.0
2012-07-18 15:50:00,33.27,33.27,33.16,33.19,377000.0,22.1158,22.1158,22.0427,22.0626,377000.0
2012-07-19 09:30:00,33.02,33.08,32.92,33.03,168000.0,21.9496,21.9895,21.8831,21.9562,168000.0
2012-07-19 09:40:00,33.03,33.17,33.02,33.08,55400.0,21.9562,22.0493,21.9496,21.9895,55400.0
2012-07-19 09:50:00,33.08,33.12,33.05,33.11,66500.0,21.9895,22.0161,21.9695,22.0094,66500.0
2012-07-19 10:00:00,33.11,33.11,33.0,33.02,81400.0,22.0094,22.0094,21.9363,21.9496,81400.0
2012-07-19 10:10:00,33.02,33.02,32.95,32.98,65900.0,21.9496,21.9496,21.9031,21.923,65900.0
2012-07-19 10:20:00,32.98,33.0,32.94,32.94,51900.0,21.923,21.9363,21.8964,21.8964,51900.0
2012-07-19 10:30:00,32.94,32.95,32.87,32.87,106400.0,21.8964,21.9031,21.8499,21.8499,106400.0
2012-07-19 10:40:00,32.87,32.9,32.84,32.85,196800.0,21.8499,21.8698,21.8299,21.8366,196800.0
2012-07-19 10:50:00,32.85,32.86,32.78,32.78,69600.0,21.8366,21.8432,21.7901,21.7901,69600.0
2012-07-19 11:00:00,32.78,32.87,32.78,32.84,63000.0,21.7901,21.8499,21.7901,21.8299,63000.0
2012-07-19 11:10:00,32.84,32.85,32.78,32.8,34400.0,21.8299,21.8366,21.7901,21.8034,34400.0
2012-07-19 11:20:00,32.8,32.8,32.75,32.77,32900.0,21.8034,21.8034,21.7701,21.7834,32900.0
2012-07-19 11:30:00,32.76,32.81,32.76,32.79,53600.0,21.7768,21.81,21.7768,21.7967,53600.0
2012-07-19 11:40:00,32.79,32.8,32.73,32.78,38900.0,21.7967,21.8034,21.7568,21.7901,38900.0
2012-07-19 11:50:00,32.77,32.79,32.75,32.75,33500.0,21.7834,21.7967,21.7701,21.7701,33500.0
2012-07-19 12:00:00,32.76,32.77,32.75,32.76,19100.0,21.7768,21.7834,21.7701,21.7768,19100.0
2012-07-19 12:10:00,32.76,32.77,32.72,32.72,74500.0,21.7768,21.7834,21.7502,21.7502,74500.0
2012-07-19 12:20:00,32.73,32.76,32.71,32.71,72500.0,21.7568,21.7768,21.7435,21.7435,72500.0
2012-07-19 12:30:00,32.71,32.75,32.71,32.73,62400.0,21.7435,21.7701,21.7435,21.7568,62400.0
2012-07-19 12:40:00,32.73,32.74,32.7,32.7,36200.0,21.7568,21.7635,21.7369,21.7369,36200.0
2012-07-19 12:50:00,32.71,32.71,32.69,32.69,33600.0,21.7435,21.7435,21.7302,21.7302,33600.0
2012-07-19 13:00:00,32.7,32.73,32.69,32.71,36600.0,21.7369,21.7568,21.7302,21.7435,36600.0
2012-07-19 13:10:00,32.72,32.77,32.7,32.71,89300.0,21.7502,21.7834,21.7369,21.7435,89300.0
2012-07-19 13:20:00,32.7,32.71,32.66,32.66,49400.0,21.7369,21.7435,21.7103,21.7103,49400.0
2012-07-19 13:30:00,32.67,32.68,32.64,32.64,65000.0,21.7169,21.7236,21.697,21.697,65000.0
2012-07-19 13:40:00,32.64,32.67,32.62,32.66,63100.0,21.697,21.7169,21.6837,21.7103,63100.0
2012-07-19 13:50:00,32.67,32.67,32.59,32.61,43300.0,21.7169,21.7169,21.6638,21.6771,43300.0
2012-07-19 14:00:00,32.62,32.68,32.62,32.67,41200.0,21.6837,21.7236,21.6837,21.7169,41200.0
2012-07-19 14:10:00,32.67,32.71,32.66,32.69,27800.0,21.7169,21.7435,21.7103,21.7302,27800.0
2012-07-19 14:20:00,32.69,32.7,32.65,32.66,34500.0,21.7302,21.7369,21.7036,21.7103,34500.0
2012-07-19 14:30:00,32.65,32.75,32.64,32.74,48900.0,21.7036,21.7701,21.697,21.7635,48900.0
2012-07-19 14:40:00,32.74,32.77,32.74,32.74,35200.0,21.7635,21.7834,21.7635,21.7635,35200.0
2012-07-19 14:50:00,32.74,32.75,32.74,32.74,7900.0,21.7635,21.7701,21.7635,21.7635,7900.0
2012-07-19 15:00:00,32.74,32.76,32.7,32.72,50200.0,21.7635,21.7768,21.7369,21.7502,50200.0
2012-07-19 15:10:00,32.71,32.75,32.7,32.74,47400.0,21.7435,21.7701,21.7369,21.7635,47400.0
2012-07-19 15:20:00,32.74,32.75,32.71,32.73,48900.0,21.7635,21.7701,21.7435,21.7568,48900.0
2012-07-19 15:30:00,32.73,32.78,32.72,32.78,69600.0,21.7568,21.7901,21.7502,21.7901,69600.0
2012-07-19 15:40:00,32.77,32.8,32.73,32.76,127900.0,21.7834,21.8034,21.7568,21.7768,127900.0
2012-07-19 15:50:00,32.76,32.79,32.7,32.72,387800.0,21.7768,21.7967,21.7369,21.7502,387800.0
2012-07-20 09:30:00,32.7,32.73,32.57,32.62,305600.0,21.7369,21.7568,21.6505,21.6837,305600.0
2012-07-20 09:40:00,32.65,32.68,32.56,32.57,45900.0,21.7036,21.7236,21.6438,21.6505,45900.0
2012-07-20 09:50:00,32.57,32.65,32.56,32.63,27200.0,21.6505,21.7036,21.6438,21.6904,27200.0
2012-07-20 10:00:00,32.63,32.73,32.62,32.72,59300.0,21.6904,21.7568,21.6837,21.7502,59300.0
2012-07-20 10:10:00,32.71,32.74,32.67,32.7,50900.0,21.7435,21.7635,21.7169,21.7369,50900.0
2012-07-20 10:20:00,32.72,32.72,32.63,32.66,39400.0,21.7502,21.7502,21.6904,21.7103,39400.0
2012-07-20 10:30:00,32.66,32.66,32.58,32.61,31300.0,21.7103,21.7103,21.6571,21.6771,31300.0
2012-07-20 10:40:00,32.6,32.61,32.56,32.57,30500.0,21.6704,21.6771,21.6438,21.6505,30500.0
2012-07-20 10:50:00,32.58,32.67,32.58,32.66,20800.0,21.6571,21.7169,21.6571,21.7103,20800.0
2012-07-20 11:00:00,32.66,32.71,32.61,32.69,39400.0,21.7103,21.7435,21.6771,21.7302,39400.0
2012-07-20 11:10:00,32.7,32.72,32.63,32.63,43900.0,21.7369,21.7502,21.6904,21.6904,43900.0
2012-07-20 11:20:00,32.63,32.66,32.62,32.65,24300.0,21.6904,21.7103,21.6837,21.7036,24300.0
2012-07-20 11:30:00,32.66,32.66,32.61,32.64,34400.0,21.7103,21.7103,21.6771,21.697,34400.0
2012-07-20 11:40:00,32.64,32.68,32.61,32.68,23300.0,21.697,21.7236,21.6771,21.7236,23300.0
2012-07-20 11:50:00,32.68,32.68,32.64,32.64,18000.0,21.7236,21.7236,21.697,21.697,18000.0
2012-07-20 12:00:00,32.64,32.65,32.56,32.57,24300.0,21.697,21.7036,21.6438,21.6505,24300.0
2012-07-20 12:10:00,32.57,32.6,32.56,32.58,23700.0,21.6505,21.6704,21.6438,21.6571,23700.0
2012-07-20 12:20:00,32.58,32.58,32.55,32.55,29100.0,21.6571,21.6571,21.6372,21.6372,29100.0
2012-07-20 12:30:00,32.55,32.55,32.48,32.5,26600.0,21.6372,21.6372,21.5906,21.6039,26600.0
2012-07-20 12:40:00,32.51,32.54,32.51,32.52,25400.0,21.6106,21.6305,21.6106,21.6172,25400.0
2012-07-20 12:50:00,32.52,32.55,32.51,32.52,26800.0,21.6172,21.6372,21.6106,21.6172,26800.0
2012-07-20 13:00:00,32.52,32.54,32.48,32.48,25400.0,21.6172,21.6305,21.5906,21.5906,25400.0
2012-07-20 13:10:00,32.49,32.5,32.47,32.47,21800.0,21.5973,21.6039,21.584,21.584,21800.0
2012-07-20 13:20:00,32.47,32.48,32.4,32.43,33800.0,21.584,21.5906,21.5375,21.5574,33800.0
2012-07-20 13:30:00,32.44,32.47,32.44,32.47,30400.0,21.5641,21.584,21.5641,21.584,30400.0
2012-07-20 13:40:00,32.47,32.47,32.43,32.44,18700.0,21.584,21.584,21.5574,21.5641,18700.0
2012-07-20 13:50:00,32.44,32.48,32.43,32.48,24100.0,21.5641,21.5906,21.5574,21.5906,24100.0
2012-07-20 14:00:00,32.48,32.54,32.47,32.54,29500.0,21.5906,21.6305,21.584,21.6305,29500.0
2012-07-20 14:10:00,32.54,32.55,32.52,32.54,17700.0,21.6305,21.6372,21.6172,21.6305,17700.0
2012-07-20 14:20:00,32.54,32.54,32.51,32.51,5500.0,21.6305,21.6305,21.6106,21.6106,5500.0
2012-07-20 14:30:00,32.51,32.51,32.47,32.47,18500.0,21.6106,21.6106,21.584,21.584,18500.0
2012-07-20 14:40:00,32.48,32.48,32.45,32.46,15300.0,21.5906,21.5906,21.5707,21.5773,15300.0
2012-07-20 14:50:00,32.47,32.48,32.42,32.43,25800.0,21.584,21.5906,21.5508,21.5574,25800.0
2012-07-20 15:00:00,32.44,32.46,32.43,32.46,28600.0,21.5641,21.5773,21.5574,21.5773,28600.0
2012-07-20 15:10:00,32.46,32.48,32.43,32.47,48900.0,21.5773,21.5906,21.5574,21.584,48900.0
2012-07-20 15:20:00,32.47,32.49,32.45,32.45,32000.0,21.584,21.5973,21.5707,21.5707,32000.0
2012-07-20 15:30:00,32.46,32.49,32.44,32.49,65800.0,21.5773,21.5973,21.5641,21.5973,65800.0
2012-07-20 15:40:00,32.49,32.54,32.48,32.51,112400.0,21.5973,21.6305,21.5906,21.6106,112400.0
2012-07-20 15:50:00,32.5,32.51,32.4,32.42,488900.0,21.6039,21.6106,21.5375,21.5508,488900.0
2012-07-23 09:30:00,32.06,32.1,31.85,31.88,113800.0,21.3115,21.338,21.1719,21.1918,113800.0
2012-07-23 09:40:00,31.87,31.94,31.81,31.86,80200.0,21.1852,21.2317,21.1453,21.1785,80200.0
2012-07-23 09:50:00,31.87,31.87,31.82,31.85,76600.0,21.1852,21.1852,21.1519,21.1719,76600.0
2012-07-23 10:00:00,31.84,31.87,31.81,31.83,68800.0,21.1652,21.1852,21.1453,21.1586,68800.0
2012-07-23 10:10:00,31.84,31.85,31.77,31.79,65000.0,21.1652,21.1719,21.1187,21.132,65000.0
2012-07-23 10:20:00,31.8,31.86,31.79,31.82,56600.0,21.1386,21.1785,21.132,21.1519,56600.0
2012-07-23 10:30:00,31.83,31.88,31.8,31.87,61100.0,21.1586,21.1918,21.1386,21.1852,61100.0
2012-07-23 10:40:00,31.88,31.92,31.87,31.88,37800.0,21.1918,21.2184,21.1852,21.1918,37800.0
2012-07-23 10:50:00,31.88,31.9,31.84,31.89,53400.0,21.1918,21.2051,21.1652,21.1984,53400.0
2012-07-23 11:00:00,31.9,31.94,31.85,31.92,114100.0,21.2051,21.2317,21.1719,21.2184,114100.0
2012-07-23 11:10:00,31.93,31.96,31.9,31.9,46400.0,21.225,21.245,21.2051,21.2051,46400.0
2012-07-23 11:20:00,31.91,31.98,31.91,31.98,34800.0,21.2117,21.2583,21.2117,21.2583,34800.0
2012-07-23 11:30:00,31.98,32.0,31.89,31.9,58700.0,21.2583,21.2716,21.1984,21.2051,58700.0
2012-07-23 11:40:00,31.9,31.95,31.9,31.95,38700.0,21.2051,21.2383,21.2051,21.2383,38700.0
2012-07-23 11:50:00,31.95,32.03,31.95,32.03,34000.0,21.2383,21.2915,21.2383,21.2915,34000.0
2012-07-23 12:00:00,32.03,32.04,32.02,32.04,8900.0,21.2915,21.2982,21.2849,21.2982,8900.0
2012-07-23 12:10:00,32.04,32.04,31.98,32.01,26800.0,21.2982,21.2982,21.2583,21.2782,26800.0
2012-07-23 12:20:00,32.0,32.03,31.99,32.02,20500.0,21.2716,21.2915,21.2649,21.2849,20500.0
2012-07-23 12:30:00,32.01,32.07,31.99,32.05,34200.0,21.2782,21.3181,21.2649,21.3048,34200.0
2012-07-23 12:40:00,32.05,32.09,32.04,32.06,30500.0,21.3048,21.3314,21.2982,21.3115,30500.0
2012-07-23 12:50:00,32.07,32.1,32.06,32.07,32200.0,21.3181,21.338,21.3115,21.3181,32200.0
2012-07-23 13:00:00,32.07,32.08,32.05,32.05,12600.0,21.3181,21.3247,21.3048,21.3048,12600.0
2012-07-23 13:10:00,32.05,32.08,32.02,32.05,32700.0,21.3048,21.3247,21.2849,21.3048,32700.0
2012-07-23 13:20:00,32.06,32.07,32.05,32.06,15800.0,21.3115,21.3181,21.3048,21.3115,15800.0
2012-07-23 13:30:00,32.05,32.08,32.04,32.05,20700.0,21.3048,21.3247,21.2982,21.3048,20700.0
2012-07-23 13:40:00,32.05,32.06,32.04,32.06,30400.0,21.3048,21.3115,21.2982,21.3115,30400.0
2012-07-23 13:50:00,32.06,32.08,32.04,32.05,32200.0,21.3115,21.3247,21.2982,21.3048,32200.0
2012-07-23 14:00:00,32.04,32.09,32.03,32.07,58500.0,21.2982,21.3314,21.2915,21.3181,58500.0
2012-07-23 14:10:00,32.07,32.08,32.03,32.03,25400.0,21.3181,21.3247,21.2915,21.2915,25400.0
2012-07-23 14:20:00,32.04,32.05,32.02,32.03,37300.0,21.2982,21.3048,21.2849,21.2915,37300.0
2012-07-23 14:30:00,32.03,32.04,32.01,32.03,22800.0,21.2915,21.2982,21.2782,21.2915,22800.0
2012-07-23 14:40:00,32.03,32.04,32.02,32.03,19500.0,21.2915,21.2982,21.2849,21.2915,19500.0
2012-07-23 14:50:00,32.04,32.06,32.01,32.06,47700.0,21.2982,21.3115,21.2782,21.3115,47700.0
2012-07-23 15:00:00,32.05,32.1,32.03,32.1,50100.0,21.3048,21.338,21.2915,21.338,50100.0
2012-07-23 15:10:00,32.09,32.14,32.09,32.14,31600.0,21.3314,21.3646,21.3314,21.3646,31600.0
2012-07-23 15:20:00,32.14,32.24,32.13,32.23,63100.0,21.3646,21.4311,21.358,21.4245,63100.0
2012-07-23 15:30:00,32.24,32.25,32.2,32.22,41800.0,21.4311,21.4378,21.4045,21.4178,41800.0
2012-07-23 15:40:00,32.22,32.23,32.19,32.23,79000.0,21.4178,21.4245,21.3979,21.4245,79000.0
2012-07-23 15:50:00,32.23,32.24,32.14,32.15,224900.0,21.4245,21.4311,21.3646,21.3713,224900.0
2012-07-24 09:30:00,32.17,32.21,32.08,32.11,61500.0,21.3846,21.4112,21.3247,21.3447,61500.0
2012-07-24 09:40:00,32.11,32.14,32.08,32.08,22000.0,21.3447,21.3646,21.3247,21.3247,22000.0
2012-07-24 09:50:00,32.08,32.11,32.03,32.07,36200.0,21.3247,21.3447,21.2915,21.3181,36200.0
2012-07-24 10:00:00,32.07,32.09,32.02,32.05,106100.0,21.3181,21.3314,21.2849,21.3048,106100.0
2012-07-24 10:10:00,32.06,32.08,32.02,32.03,42900.0,21.3115,21.3247,21.2849,21.2915,42900.0
2012-07-24 10:20:00,32.02,32.04,32.0,32.01,40300.0,21.2849,21.2982,21.2716,21.2782,40300.0
2012-07-24 10:30:00,32.02,32.07,32.01,32.05,26400.0,21.2849,21.3181,21.2782,21.3048,26400.0
2012-07-24 10:40:00,32.06,32.08,32.0,32.03,159300.0,21.3115,21.3247,21.2716,21.2915,159300.0
2012-07-24 10:50:00,32.03,32.06,32.02,32.04,46600.0,21.2915,21.3115,21.2849,21.2982,46600.0
2012-07-24 11:00:00,32.05,32.06,32.01,32.03,35500.0,21.3048,21.3115,21.2782,21.2915,35500.0
2012-07-24 11:10:00,32.03,32.05,32.01,32.05,25500.0,21.2915,21.3048,21.2782,21.3048,25500.0
2012-07-24 11:20:00,32.06,32.15,32.06,32.11,39300.0,21.3115,21.3713,21.3115,21.3447,39300.0
2012-07-24 11:30:00,32.11,32.12,31.96,31.98,38100.0,21.3447,21.3513,21.245,21.2583,38100.0
2012-07-24 11:40:00,31.98,32.01,31.95,32.0,39900.0,21.2583,21.2782,21.2383,21.2716,39900.0
2012-07-24 11:50:00,32.0,32.02,32.0,32.01,53200.0,21.2716,21.2849,21.2716,21.2782,53200.0
2012-07-24 12:00:00,32.01,32.01,31.94,31.96,71400.0,21.2782,21.2782,21.2317,21.245,71400.0
2012-07-24 12:10:00,31.96,32.0,31.96,31.97,45000.0,21.245,21.2716,21.245,21.2516,45000.0
2012-07-24 12:20:00,31.96,31.96,31.9,31.94,48500.0,21.245,21.245,21.2051,21.2317,48500.0
2012-07-24 12:30:00,31.93,32.0,31.93,31.99,35000.0,21.225,21.2716,21.225,21.2649,35000.0
2012-07-24 12:40:00,31.99,32.01,31.97,31.98,21300.0,21.2649,21.2782,21.2516,21.2583,21300.0
2012-07-24 12:50:00,31.98,32.02,31.96,31.99,41600.0,21.2583,21.2849,21.245,21.2649,41600.0
2012-07-24 13:00:00,31.99,32.0,31.97,31.98,25000.0,21.2649,21.2716,21.2516,21.2583,25000.0
2012-07-24 13:10:00,31.97,32.0,31.93,31.94,27100.0,21.2516,21.2716,21.225,21.2317,27100.0
2012-07-24 13:20:00,31.94,31.94,31.9,31.92,12800.0,21.2317,21.2317,21.2051,21.2184,12800.0
2012-07-24 13:30:00,31.92,31.92,31.86,31.86,28800.0,21.2184,21.2184,21.1785,21.1785,28800.0
2012-07-24 13:40:00,31.87,31.93,31.85,31.89,33400.0,21.1852,21.225,21.1719,21.1984,33400.0
2012-07-24 13:50:00,31.9,32.0,31.89,31.94,46300.0,21.2051,21.2716,21.1984,21.2317,46300.0
2012-07-24 14:00:00,31.94,31.94,31.89,31.89,42400.0,21.2317,21.2317,21.1984,21.1984,42400.0
2012-07-24 14:10:00,31.89,31.94,31.89,31.91,27800.0,21.1984,21.2317,21.1984,21.2117,27800.0
2012-07-24 14:20:00,31.92,31.92,31.83,31.84,40800.0,21.2184,21.2184,21.1586,21.1652,40800.0
2012-07-24 14:30:00,31.84,31.88,31.81,31.87,35800.0,21.1652,21.1918,21.1453,21.1852,35800.0
2012-07-24 14:40:00,31.87,31.87,31.84,31.84,22400.0,21.1852,21.1852,21.1652,21.1652,22400.0
2012-07-24 14:50:00,31.85,31.85,31.8,31.82,28400.0,21.1719,21.1719,21.1386,21.1519,28400.0
2012-07-24 15:00:00,31.83,31.83,31.75,31.76,69200.0,21.1586,21.1586,21.1054,21.112,69200.0
2012-07-24 15:10:00,31.76,31.8,31.75,31.77,42700.0,21.112,21.1386,21.1054,21.1187,42700.0
2012-07-24 15:20:00,31.78,31.9,31.76,31.89,69700.0,21.1253,21.2051,21.112,21.1984,69700.0
2012-07-24 15:30:00,31.89,31.96,31.85,31.96,66800.0,21.1984,21.245,21.1719,21.245,66800.0
2012-07-24 15:40:00,31.95,31.97,31.87,31.89,94900.0,21.2383,21.2516,21.1852,21.1984,94900.0
2012-07-24 15:50:00,31.9,32.01,31.88,32.0,300200.0,21.2051,21.2782,21.1918,21.2716,300200.0
2012-07-25 09:30:00,32.08,32.17,32.02,32.16,146200.0,21.3247,21.3846,21.2849,21.3779,146200.0
2012-07-25 09:40:00,32.16,32.18,32.08,32.09,31500.0,21.3779,21.3912,21.3247,21.3314,31500.0
2012-07-25 09:50:00,32.09,32.14,32.07,32.13,25600.0,21.3314,21.3646,21.3181,21.358,25600.0
2012-07-25 10:00:00,32.12,32.15,32.05,32.08,70200.0,21.3513,21.3713,21.3048,21.3247,70200.0
2012-07-25 10:10:00,32.08,32.17,32.05,32.15,50900.0,21.3247,21.3846,21.3048,21.3713,50900.0
2012-07-25 10:20:00,32.14,32.16,32.06,32.11,29500.0,21.3646,21.3779,21.3115,21.3447,29500.0
2012-07-25 10:30:00,32.11,32.12,32.07,32.12,25400.0,21.3447,21.3513,21.3181,21.3513,25400.0
2012-07-25 10:40:00,32.11,32.14,32.07,32.07,25000.0,21.3447,21.3646,21.3181,21.3181,25000.0
2012-07-25 10:50:00,32.08,32.09,31.94,31.95,37500.0,21.3247,21.3314,21.2317,21.2383,37500.0
2012-07-25 11:00:00,31.95,32.01,31.95,32.0,28900.0,21.2383,21.2782,21.2383,21.2716,28900.0
2012-07-25 11:10:00,32.01,32.07,32.0,32.02,34700.0,21.2782,21.3181,21.2716,21.2849,34700.0
2012-07-25 11:20:00,32.03,32.06,32.0,32.01,18700.0,21.2915,21.3115,21.2716,21.2782,18700.0
2012-07-25 11:30:00,32.02,32.04,32.0,32.03,17200.0,21.2849,21.2982,21.2716,21.2915,17200.0
2012-07-25 11:40:00,32.04,32.04,31.96,31.96,14400.0,21.2982,21.2982,21.245,21.245,14400.0
2012-07-25 11:50:00,31.97,32.02,31.96,32.01,17900.0,21.2516,21.2849,21.245,21.2782,17900.0
2012-07-25 12:00:00,32.01,32.05,32.01,32.03,12400.0,21.2782,21.3048,21.2782,21.2915,12400.0
2012-07-25 12:10:00,32.03,32.05,31.99,32.0,41700.0,21.2915,21.3048,21.2649,21.2716,41700.0
2012-07-25 12:20:00,32.0,32.02,31.98,31.98,12300.0,21.2716,21.2849,21.2583,21.2583,12300.0
2012-07-25 12:30:00,31.97,32.01,31.97,32.01,17800.0,21.2516,21.2782,21.2516,21.2782,17800.0
2012-07-25 12:40:00,32.01,32.03,31.99,32.0,27600.0,21.2782,21.2915,21.2649,21.2716,27600.0
2012-07-25 12:50:00,32.0,32.01,31.99,32.0,9200.0,21.2716,21.2782,21.2649,21.2716,9200.0
2012-07-25 13:00:00,32.0,32.03,31.99,32.0,16900.0,21.2716,21.2915,21.2649,21.2716,16900.0
2012-07-25 13:10:00,32.0,32.05,32.0,32.05,17400.0,21.2716,21.3048,21.2716,21.3048,17400.0
2012-07-25 13:20:00,32.05,32.1,32.05,32.1,29400.0,21.3048,21.338,21.3048,21.338,29400.0
2012-07-25 13:30:00,32.1,32.16,32.08,32.14,27300.0,21.338,21.3779,21.3247,21.3646,27300.0
2012-07-25 13:40:00,32.14,32.14,32.05,32.05,12600.0,21.3646,21.3646,21.3048,21.3048,12600.0
2012-07-25 13:50:00,32.05,32.11,32.05,32.1,18800.0,21.3048,21.3447,21.3048,21.338,18800.0
2012-07-25 14:00:00,32.11,32.11,32.03,32.04,23100.0,21.3447,21.3447,21.2915,21.2982,23100.0
2012-07-25 14:10:00,32.04,32.06,32.03,32.03,18600.0,21.2982,21.3115,21.2915,21.2915,18600.0
2012-07-25 14:20:00,32.03,32.1,32.03,32.09,14500.0,21.2915,21.338,21.2915,21.3314,14500.0
2012-07-25 14:30:00,32.09,32.12,32.07,32.08,23900.0,21.3314,21.3513,21.3181,21.3247,23900.0
2012-07-25 14:40:00,32.08,32.11,32.07,32.08,21200.0,21.3247,21.3447,21.3181,21.3247,21200.0
2012-07-25 14:50:00,32.08,32.09,32.06,32.07,20100.0,21.3247,21.3314,21.3115,21.3181,20100.0
2012-07-25 15:00:00,32.06,32.07,32.05,32.07,28700.0,21.3115,21.3181,21.3048,21.3181,28700.0
2012-07-25 15:10:00,32.07,32.07,32.0,32.01,40000.0,21.3181,21.3181,21.2716,21.2782,40000.0
2012-07-25 15:20:00,32.0,32.02,31.97,32.02,36000.0,21.2716,21.2849,21.2516,21.2849,36000.0
2012-07-25 15:30:00,32.01,32.02,31.97,32.01,37400.0,21.2782,21.2849,21.2516,21.2782,37400.0
2012-07-25 15:40:00,32.02,32.03,31.96,32.01,77700.0,21.2849,21.2915,21.245,21.2782,77700.0
2012-07-25 15:50:00,32.01,32.02,31.97,32.01,108600.0,21.2782,21.2849,21.2516,21.2782,108600.0
2012-07-26 09:30:00,32.51,32.67,32.47,32.65,103900.0,21.6106,21.7169,21.584,21.7036,103900.0
2012-07-26 09:40:00,32.65,32.75,32.63,32.73,58100.0,21.7036,21.7701,21.6904,21.7568,58100.0
2012-07-26 09:50:00,32.73,32.8,32.72,32.79,56900.0,21.7568,21.8034,21.7502,21.7967,56900.0
2012-07-26 10:00:00,32.78,32.79,32.69,32.76,124600.0,21.7901,21.7967,21.7302,21.7768,124600.0
2012-07-26 10:10:00,32.75,32.79,32.66,32.66,67100.0,21.7701,21.7967,21.7103,21.7103,67100.0
2012-07-26 10:20:00,32.66,32.71,32.65,32.66,53400.0,21.7103,21.7435,21.7036,21.7103,53400.0
2012-07-26 10:30:00,32.66,32.69,32.59,32.61,32100.0,21.7103,21.7302,21.6638,21.6771,32100.0
2012-07-26 10:40:00,32.61,32.62,32.53,32.53,34100.0,21.6771,21.6837,21.6239,21.6239,34100.0
2012-07-26 10:50:00,32.54,32.54,32.47,32.51,29700.0,21.6305,21.6305,21.584,21.6106,29700.0
2012-07-26 11:00:00,32.52,32.52,32.41,32.45,35000.0,21.6172,21.6172,21.5441,21.5707,35000.0
2012-07-26 11:10:00,32.45,32.51,32.45,32.51,23200.0,21.5707,21.6106,21.5707,21.6106,23200.0
2012-07-26 11:20:00,32.51,32.51,32.43,32.49,32900.0,21.6106,21.6106,21.5574,21.5973,32900.0
2012-07-26 11:30:00,32.5,32.51,32.46,32.48,25800.0,21.6039,21.6106,21.5773,21.5906,25800.0
2012-07-26 11:40:00,32.48,32.48,32.36,32.42,104200.0,21.5906,21.5906,21.5109,21.5508,104200.0
2012-07-26 11:50:00,32.42,32.43,32.38,32.41,37300.0,21.5508,21.5574,21.5242,21.5441,37300.0
2012-07-26 12:00:00,32.4,32.4,32.31,32.37,26600.0,21.5375,21.5375,21.4776,21.5175,26600.0
2012-07-26 12:10:00,32.37,32.43,32.37,32.4,30300.0,21.5175,21.5574,21.5175,21.5375,30300.0
2012-07-26 12:20:00,32.4,32.43,32.39,32.43,15500.0,21.5375,21.5574,21.5308,21.5574,15500.0
2012-07-26 12:30:00,32.43,32.43,32.4,32.43,19200.0,21.5574,21.5574,21.5375,21.5574,19200.0
2012-07-26 12:40:00,32.43,32.44,32.42,32.43,9900.0,21.5574,21.5641,21.5508,21.5574,9900.0
2012-07-26 12:50:00,32.43,32.47,32.4,32.45,33300.0,21.5574,21.584,21.5375,21.5707,33300.0
2012-07-26 13:00:00,32.46,32.5,32.46,32.49,24900.0,21.5773,21.6039,21.5773,21.5973,24900.0
2012-07-26 13:10:00,32.48,32.5,32.46,32.46,15000.0,21.5906,21.6039,21.5773,21.5773,15000.0
2012-07-26 13:20:00,32.46,32.55,32.46,32.52,34000.0,21.5773,21.6372,21.5773,21.6172,34000.0
2012-07-26 13:30:00,32.51,32.54,32.5,32.52,26500.0,21.6106,21.6305,21.6039,21.6172,26500.0
2012-07-26 13:40:00,32.53,32.55,32.53,32.55,12900.0,21.6239,21.6372,21.6239,21.6372,12900.0
2012-07-26 13:50:00,32.54,32.54,32.49,32.5,26100.0,21.6305,21.6305,21.5973,21.6039,26100.0
2012-07-26 14:00:00,32.49,32.53,32.49,32.5,19400.0,21.5973,21.6239,21.5973,21.6039,19400.0
2012-07-26 14:10:00,32.5,32.5,32.46,32.48,19800.0,21.6039,21.6039,21.5773,21.5906,19800.0
2012-07-26 14:20:00,32.47,32.5,32.47,32.5,17200.0,21.584,21.6039,21.584,21.6039,17200.0
2012-07-26 14:30:00,32.5,32.5,32.48,32.5,17900.0,21.6039,21.6039,21.5906,21.6039,17900.0
2012-07-26 14:40:00,32.5,32.56,32.49,32.56,62700.0,21.6039,21.6438,21.5973,21.6438,62700.0
2012-07-26 14:50:00,32.56,32.62,32.55,32.6,40600.0,21.6438,21.6837,21.6372,21.6704,40600.0
2012-07-26 15:00:00,32.59,32.6,32.56,32.56,31600.0,21.6638,21.6704,21.6438,21.6438,31600.0
2012-07-26 15:10:00,32.56,32.59,32.56,32.57,34900.0,21.6438,21.6638,21.6438,21.6505,34900.0
2012-07-26 15:20:00,32.57,32.58,32.52,32.57,51500.0,21.6505,21.6571,21.6172,21.6505,51500.0
2012-07-26 15:30:00,32.57,32.6,32.55,32.59,69000.0,21.6505,21.6704,21.6372,21.6638,69000.0
2012-07-26 15:40:00,32.59,32.64,32.58,32.58,78300.0,21.6638,21.697,21.6571,21.6571,78300.0
2012-07-26 15:50:00,32.59,32.61,32.53,32.54,170600.0,21.6638,21.6771,21.6239,21.6305,170600.0
2012-07-27 09:30:00,32.75,32.84,32.68,32.74,56000.0,21.7701,21.8299,21.7236,21.7635,56000.0
2012-07-27 09:40:00,32.76,32.76,32.66,32.72,37700.0,21.7768,21.7768,21.7103,21.7502,37700.0
2012-07-27 09:50:00,32.73,32.85,32.73,32.84,35200.0,21.7568,21.8366,21.7568,21.8299,35200.0
2012-07-27 10:00:00,32.85,32.9,32.84,32.86,57700.0,21.8366,21.8698,21.8299,21.8432,57700.0
2012-07-27 10:10:00,32.86,32.87,32.83,32.87,46600.0,21.8432,21.8499,21.8233,21.8499,46600.0
2012-07-27 10:20:00,32.87,32.89,32.85,32.86,50100.0,21.8499,21.8632,21.8366,21.8432,50100.0
2012-07-27 10:30:00,32.86,32.89,32.86,32.86,49200.0,21.8432,21.8632,21.8432,21.8432,49200.0
2012-07-27 10:40:00,32.87,32.9,32.84,32.87,31500.0,21.8499,21.8698,21.8299,21.8499,31500.0
2012-07-27 10:50:00,32.86,32.9,32.84,32.88,61500.0,21.8432,21.8698,21.8299,21.8565,61500.0
2012-07-27 11:00:00,32.89,32.9,32.87,32.88,36300.0,21.8632,21.8698,21.8499,21.8565,36300.0
2012-07-27 11:10:00,32.88,32.9,32.85,32.9,38900.0,21.8565,21.8698,21.8366,21.8698,38900.0
2012-07-27 11:20:00,32.9,32.9,32.87,32.87,29300.0,21.8698,21.8698,21.8499,21.8499,29300.0
2012-07-27 11:30:00,32.86,32.9,32.86,32.86,26500.0,21.8432,21.8698,21.8432,21.8432,26500.0
2012-07-27 11:40:00,32.86,32.88,32.86,32.87,16300.0,21.8432,21.8565,21.8432,21.8499,16300.0
2012-07-27 11:50:00,32.88,32.9,32.87,32.9,18700.0,21.8565,21.8698,21.8499,21.8698,18700.0
2012-07-27 12:00:00,32.89,32.9,32.87,32.87,19200.0,21.8632,21.8698,21.8499,21.8499,19200.0
2012-07-27 12:10:00,32.88,32.9,32.86,32.87,24100.0,21.8565,21.8698,21.8432,21.8499,24100.0
2012-07-27 12:20:00,32.88,32.94,32.88,32.94,46600.0,21.8565,21.8964,21.8565,21.8964,46600.0
2012-07-27 12:30:00,32.95,32.99,32.94,32.94,32100.0,21.9031,21.9297,21.8964,21.8964,32100.0
2012-07-27 12:40:00,32.95,32.95,32.93,32.93,7500.0,21.9031,21.9031,21.8898,21.8898,7500.0
2012-07-27 12:50:00,32.94,32.96,32.94,32.96,18100.0,21.8964,21.9097,21.8964,21.9097,18100.0
2012-07-27 13:00:00,32.96,32.99,32.96,32.97,19700.0,21.9097,21.9297,21.9097,21.9164,19700.0
2012-07-27 13:10:00,32.97,32.98,32.95,32.97,24300.0,21.9164,21.923,21.9031,21.9164,24300.0
2012-07-27 13:20:00,32.97,33.07,32.95,33.07,99300.0,21.9164,21.9828,21.9031,21.9828,99300.0
2012-07-27 13:30:00,33.08,33.2,33.07,33.15,106500.0,21.9895,22.0693,21.9828,22.036,106500.0
2012-07-27 13:40:00,33.16,33.16,33.07,33.1,145100.0,22.0427,22.0427,21.9828,22.0028,145100.0
2012-07-27 13:50:00,33.1,33.12,33.09,33.1,54600.0,22.0028,22.0161,21.9961,22.0028,54600.0
2012-07-27 14:00:00,33.1,33.11,33.06,33.08,74200.0,22.0028,22.0094,21.9762,21.9895,74200.0
2012-07-27 14:10:00,33.07,33.07,33.01,33.03,44300.0,21.9828,21.9828,21.943,21.9562,44300.0
2012-07-27 14:20:00,33.02,33.05,32.99,33.05,99800.0,21.9496,21.9695,21.9297,21.9695,99800.0
2012-07-27 14:30:00,33.05,33.08,33.04,33.05,65200.0,21.9695,21.9895,21.9629,21.9695,65200.0
2012-07-27 14:40:00,33.05,33.08,33.04,33.06,35400.0,21.9695,21.9895,21.9629,21.9762,35400.0
2012-07-27 14:50:00,33.07,33.12,33.06,33.11,45500.0,21.9828,22.0161,21.9762,22.0094,45500.0
2012-07-27 15:00:00,33.11,33.17,33.1,33.16,52700.0,22.0094,22.0493,22.0028,22.0427,52700.0
2012-07-27 15:10:00,33.17,33.2,33.14,33.15,77400.0,22.0493,22.0693,22.0294,22.036,77400.0
2012-07-27 15:20:00,33.14,33.15,33.11,33.14,71200.0,22.0294,22.036,22.0094,22.0294,71200.0
2012-07-27 15:30:00,33.15,33.17,33.1,33.12,78700.0,22.036,22.0493,22.0028,22.0161,78700.0
2012-07-27 15:40:00,33.12,33.15,33.1,33.13,112900.0,22.0161,22.036,22.0028,22.0227,112900.0
2012-07-27 15:50:00,33.12,33.14,33.03,33.09,297200.0,22.0161,22.0294,21.9562,21.9961,297200.0
2012-07-30 09:30:00,32.77,32.84,32.7,32.84,80500.0,21.9954,22.0424,21.9484,22.0424,80500.0
2012-07-30 09:40:00,32.84,32.84,32.76,32.8,45000.0,22.0424,22.0424,21.9887,22.0156,45000.0
2012-07-30 09:50:00,32.8,32.82,32.75,32.8,71200.0,22.0156,22.029,21.982,22.0156,71200.0
2012-07-30 10:00:00,32.81,32.85,32.8,32.81,127600.0,22.0223,22.0491,22.0156,22.0223,127600.0
2012-07-30 10:10:00,32.81,32.9,32.81,32.85,79500.0,22.0223,22.0827,22.0223,22.0491,79500.0
2012-07-30 10:20:00,32.85,33.0,32.83,33.0,98200.0,22.0491,22.1498,22.0357,22.1498,98200.0
2012-07-30 10:30:00,33.0,33.0,32.9,32.9,67700.0,22.1498,22.1498,22.0827,22.0827,67700.0
2012-07-30 10:40:00,32.9,32.93,32.89,32.9,38300.0,22.0827,22.1028,22.076,22.0827,38300.0
2012-07-30 10:50:00,32.9,32.92,32.83,32.84,68900.0,22.0827,22.0961,22.0357,22.0424,68900.0
2012-07-30 11:00:00,32.84,32.88,32.83,32.87,59200.0,22.0424,22.0693,22.0357,22.0625,59200.0
2012-07-30 11:10:00,32.87,32.9,32.8,32.8,52900.0,22.0625,22.0827,22.0156,22.0156,52900.0
2012-07-30 11:20:00,32.79,32.82,32.74,32.81,46700.0,22.0088,22.029,21.9753,22.0223,46700.0
2012-07-30 11:30:00,32.8,32.83,32.77,32.78,40700.0,22.0156,22.0357,21.9954,22.0021,40700.0
2012-07-30 11:40:00,32.8,32.81,32.75,32.78,40700.0,22.0156,22.0223,21.982,22.0021,40700.0
2012-07-30 11:50:00,32.78,32.79,32.75,32.77,19400.0,22.0021,22.0088,21.982,21.9954,19400.0
2012-07-30 12:00:00,32.76,32.77,32.71,32.74,42800.0,21.9887,21.9954,21.9551,21.9753,42800.0
2012-07-30 12:10:00,32.74,32.76,32.7,32.71,35400.0,21.9753,21.9887,21.9484,21.9551,35400.0
2012-07-30 12:20:00,32.71,32.72,32.69,32.72,33900.0,21.9551,21.9619,21.9417,21.9619,33900.0
2012-07-30 12:30:00,32.72,32.73,32.68,32.68,18700.0,21.9619,21.9686,21.935,21.935,18700.0
2012-07-30 12:40:00,32.68,32.74,32.67,32.72,47200.0,21.935,21.9753,21.9283,21.9619,47200.0
2012-07-30 12:50:00,32.72,32.72,32.68,32.7,62400.0,21.9619,21.9619,21.935,21.9484,62400.0
2012-07-30 13:00:00,32.69,32.76,32.68,32.75,24800.0,21.9417,21.9887,21.935,21.982,24800.0
2012-07-30 13:10:00,32.76,32.77,32.73,32.76,27400.0,21.9887,21.9954,21.9686,21.9887,27400.0
2012-07-30 13:20:00,32.75,32.81,32.75,32.76,56600.0,21.982,22.0223,21.982,21.9887,56600.0
2012-07-30 13:30:00,32.76,32.8,32.76,32.76,27000.0,21.9887,22.0156,21.9887,21.9887,27000.0
2012-07-30 13:40:00,32.77,32.77,32.71,32.72,22900.0,21.9954,21.9954,21.9551,21.9619,22900.0
2012-07-30 13:50:00,32.72,32.76,32.72,32.74,56400.0,21.9619,21.9887,21.9619,21.9753,56400.0
2012-07-30 14:00:00,32.73,32.75,32.7,32.75,34100.0,21.9686,21.982,21.9484,21.982,34100.0
2012-07-30 14:10:00,32.75,32.82,32.74,32.81,37300.0,21.982,22.029,21.9753,22.0223,37300.0
2012-07-30 14:20:00,32.82,32.83,32.78,32.82,55500.0,22.029,22.0357,22.0021,22.029,55500.0
2012-07-30 14:30:00,32.82,32.83,32.79,32.83,126500.0,22.029,22.0357,22.0088,22.0357,126500.0
2012-07-30 14:40:00,32.83,32.87,32.83,32.84,69300.0,22.0357,22.0625,22.0357,22.0424,69300.0
2012-07-30 14:50:00,32.84,32.84,32.8,32.81,36100.0,22.0424,22.0424,22.0156,22.0223,36100.0
2012-07-30 15:00:00,32.82,32.85,32.8,32.8,79100.0,22.029,22.0491,22.0156,22.0156,79100.0
2012-07-30 15:10:00,32.81,32.83,32.78,32.83,55900.0,22.0223,22.0357,22.0021,22.0357,55900.0
2012-07-30 15:20:00,32.83,32.89,32.81,32.89,62000.0,22.0357,22.076,22.0223,22.076,62000.0
2012-07-30 15:30:00,32.89,32.91,32.8,32.83,145700.0,22.076,22.0894,22.0156,22.0357,145700.0
2012-07-30 15:40:00,32.84,32.89,32.82,32.87,97100.0,22.0424,22.076,22.029,22.0625,97100.0
2012-07-30 15:50:00,32.88,32.89,32.84,32.89,196000.0,22.0693,22.076,22.0424,22.076,196000.0
2012-07-31 09:30:00,32.88,32.89,32.76,32.87,56200.0,22.0693,22.076,21.9887,22.0625,56200.0
2012-07-31 09:40:00,32.88,32.94,32.86,32.92,37600.0,22.0693,22.1095,22.0558,22.0961,37600.0
2012-07-31 09:50:00,32.9,32.9,32.8,32.83,37600.0,22.0827,22.0827,22.0156,22.0357,37600.0
2012-07-31 10:00:00,32.85,32.9,32.74,32.77,49800.0,22.0491,22.0827,21.9753,21.9954,49800.0
2012-07-31 10:10:00,32.75,32.88,32.75,32.84,45800.0,21.982,22.0693,21.982,22.0424,45800.0
2012-07-31 10:20:00,32.84,32.86,32.82,32.82,42700.0,22.0424,22.0558,22.029,22.029,42700.0
2012-07-31 10:30:00,32.82,32.85,32.74,32.75,33800.0,22.029,22.0491,21.9753,21.982,33800.0
2012-07-31 10:40:00,32.75,32.84,32.73,32.82,26000.0,21.982,22.0424,21.9686,22.029,26000.0
2012-07-31 10:50:00,32.82,32.87,32.81,32.84,36200.0,22.029,22.0625,22.0223,22.0424,36200.0
2012-07-31 11:00:00,32.84,32.86,32.8,32.83,21800.0,22.0424,22.0558,22.0156,22.0357,21800.0
2012-07-31 11:10:00,32.83,32.88,32.83,32.84,24400.0,22.0357,22.0693,22.0357,22.0424,24400.0
2012-07-31 11:20:00,32.84,32.86,32.83,32.86,43200.0,22.0424,22.0558,22.0357,22.0558,43200.0
2012-07-31 11:30:00,32.85,32.86,32.82,32.85,8500.0,22.0491,22.0558,22.029,22.0491,8500.0
2012-07-31 11:40:00,32.84,32.85,32.81,32.81,16200.0,22.0424,22.0491,22.0223,22.0223,16200.0
2012-07-31 11:50:00,32.81,32.83,32.8,32.81,18600.0,22.0223,22.0357,22.0156,22.0223,18600.0
2012-07-31 12:00:00,32.8,32.81,32.73,32.76,25400.0,22.0156,22.0223,21.9686,21.9887,25400.0
2012-07-31 12:10:00,32.75,32.75,32.7,32.74,9000.0,21.982,21.982,21.9484,21.9753,9000.0
2012-07-31 12:20:00,32.75,32.78,32.71,32.78,16300.0,21.982,22.0021,21.9551,22.0021,16300.0
2012-07-31 12:30:00,32.77,32.78,32.75,32.76,15200.0,21.9954,22.0021,21.982,21.9887,15200.0
2012-07-31 12:40:00,32.75,32.76,32.72,32.76,24500.0,21.982,21.9887,21.9619,21.9887,24500.0
2012-07-31 12:50:00,32.76,32.78,32.72,32.75,21800.0,21.9887,22.0021,21.9619,21.982,21800.0
2012-07-31 13:00:00,32.74,32.76,32.71,32.74,36500.0,21.9753,21.9887,21.9551,21.9753,36500.0
2012-07-31 13:10:00,32.73,32.73,32.69,32.71,27000.0,21.9686,21.9686,21.9417,21.9551,27000.0
2012-07-31 13:20:00,32.71,32.78,32.71,32.78,21100.0,21.9551,22.0021,21.9551,22.0021,21100.0
2012-07-31 13:30:00,32.78,32.78,32.72,32.73,35600.0,22.0021,22.0021,21.9619,21.9686,35600.0
2012-07-31 13:40:00,32.73,32.73,32.68,32.68,14100.0,21.9686,21.9686,21.935,21.935,14100.0
2012-07-31 13:50:00,32.68,32.73,32.68,32.7,31600.0,21.935,21.9686,21.935,21.9484,31600.0
2012-07-31 14:00:00,32.7,32.76,32.69,32.73,33000.0,21.9484,21.9887,21.9417,21.9686,33000.0
2012-07-31 14:10:00,32.73,32.79,32.73,32.79,27300.0,21.9686,22.0088,21.9686,22.0088,27300.0
2012-07-31 14:20:00,32.78,32.81,32.75,32.81,22700.0,22.0021,22.0223,21.982,22.0223,22700.0
2012-07-31 14:30:00,32.82,32.83,32.77,32.78,20600.0,22.029,22.0357,21.9954,22.0021,20600.0
2012-07-31 14:40:00,32.79,32.86,32.79,32.84,23400.0,22.0088,22.0558,22.0088,22.0424,23400.0
2012-07-31 14:50:00,32.84,32.86,32.8,32.8,11900.0,22.0424,22.0558,22.0156,22.0156,11900.0
2012-07-31 15:00:00,32.8,32.8,32.74,32.77,24000.0,22.0156,22.0156,21.9753,21.9954,24000.0
2012-07-31 15:10:00,32.77,32.78,32.73,32.76,21200.0,21.9954,22.0021,21.9686,21.9887,21200.0
2012-07-31 15:20:00,32.76,32.78,32.74,32.77,35100.0,21.9887,22.0021,21.9753,21.9954,35100.0
2012-07-31 15:30:00,32.77,32.77,32.71,32.71,34900.0,21.9954,21.9954,21.9551,21.9551,34900.0
2012-07-31 15:40:00,32.71,32.73,32.68,32.7,40500.0,21.9551,21.9686,21.935,21.9484,40500.0
2012-07-31 15:50:00,32.7,32.77,32.65,32.65,412400.0,21.9484,21.9954,21.9149,21.9149,412400.0
2012-08-01 09:30:00,32.9,32.95,32.58,32.61,85300.0,22.0827,22.1162,21.8679,21.888,85300.0
2012-08-01 09:40:00,32.6,32.63,32.57,32.59,45800.0,21.8813,21.9015,21.8612,21.8746,45800.0
2012-08-01 09:50:00,32.59,32.6,32.56,32.56,46100.0,21.8746,21.8813,21.8545,21.8545,46100.0
2012-08-01 10:00:00,32.55,32.6,32.5,32.53,100100.0,21.8478,21.8813,21.8142,21.8343,100100.0
2012-08-01 10:10:00,32.54,32.57,32.41,32.43,106900.0,21.841,21.8612,21.7538,21.7672,106900.0
2012-08-01 10:20:00,32.43,32.45,32.41,32.43,38300.0,21.7672,21.7806,21.7538,21.7672,38300.0
2012-08-01 10:30:00,32.44,32.53,32.42,32.5,63800.0,21.7739,21.8343,21.7605,21.8142,63800.0
2012-08-01 10:40:00,32.5,32.51,32.43,32.51,39700.0,21.8142,21.8209,21.7672,21.8209,39700.0
2012-08-01 10:50:00,32.52,32.55,32.48,32.52,28700.0,21.8276,21.8478,21.8008,21.8276,28700.0
2012-08-01 11:00:00,32.53,32.55,32.48,32.52,28100.0,21.8343,21.8478,21.8008,21.8276,28100.0
2012-08-01 11:10:00,32.53,32.54,32.46,32.47,24600.0,21.8343,21.841,21.7873,21.7941,24600.0
2012-08-01 11:20:00,32.47,32.5,32.45,32.5,21800.0,21.7941,21.8142,21.7806,21.8142,21800.0
2012-08-01 11:30:00,32.51,32.54,32.47,32.48,374000.0,21.8209,21.841,21.7941,21.8008,374000.0
2012-08-01 11:40:00,32.49,32.49,32.43,32.44,47000.0,21.8075,21.8075,21.7672,21.7739,47000.0
2012-08-01 11:50:00,32.45,32.46,32.42,32.44,44800.0,21.7806,21.7873,21.7605,21.7739,44800.0
2012-08-01 12:00:00,32.44,32.44,32.4,32.41,49200.0,21.7739,21.7739,21.7471,21.7538,49200.0
2012-08-01 12:10:00,32.41,32.42,32.36,32.37,45100.0,21.7538,21.7605,21.7202,21.7269,45100.0
2012-08-01 12:20:00,32.37,32.41,32.36,32.4,48100.0,21.7269,21.7538,21.7202,21.7471,48100.0
2012-08-01 12:30:00,32.4,32.43,32.36,32.43,85200.0,21.7471,21.7672,21.7202,21.7672,85200.0
2012-08-01 12:40:00,32.43,32.43,32.39,32.39,42100.0,21.7672,21.7672,21.7404,21.7404,42100.0
2012-08-01 12:50:00,32.4,32.49,32.4,32.48,71400.0,21.7471,21.8075,21.7471,21.8008,71400.0
2012-08-01 13:00:00,32.48,32.54,32.48,32.54,47800.0,21.8008,21.841,21.8008,21.841,47800.0
2012-08-01 13:10:00,32.53,32.54,32.5,32.54,59300.0,21.8343,21.841,21.8142,21.841,59300.0
2012-08-01 13:20:00,32.54,32.57,32.51,32.52,46800.0,21.841,21.8612,21.8209,21.8276,46800.0
2012-08-01 13:30:00,32.52,32.52,32.46,32.51,52100.0,21.8276,21.8276,21.7873,21.8209,52100.0
2012-08-01 13:40:00,32.51,32.57,32.49,32.53,38200.0,21.8209,21.8612,21.8075,21.8343,38200.0
2012-08-01 13:50:00,32.53,32.54,32.49,32.49,28500.0,21.8343,21.841,21.8075,21.8075,28500.0
2012-08-01 14:00:00,32.49,32.52,32.44,32.44,154200.0,21.8075,21.8276,21.7739,21.7739,154200.0
2012-08-01 14:10:00,32.45,32.47,32.28,32.34,134700.0,21.7806,21.7941,21.6665,21.7068,134700.0
2012-08-01 14:20:00,32.34,32.48,32.32,32.48,75300.0,21.7068,21.8008,21.6934,21.8008,75300.0
2012-08-01 14:30:00,32.48,32.48,32.39,32.44,69000.0,21.8008,21.8008,21.7404,21.7739,69000.0
2012-08-01 14:40:00,32.45,32.46,32.37,32.42,91200.0,21.7806,21.7873,21.7269,21.7605,91200.0
2012-08-01 14:50:00,32.42,32.43,32.37,32.41,70900.0,21.7605,21.7672,21.7269,21.7538,70900.0
2012-08-01 15:00:00,32.4,32.46,32.4,32.44,61700.0,21.7471,21.7873,21.7471,21.7739,61700.0
2012-08-01 15:10:00,32.44,32.45,32.41,32.42,66600.0,21.7739,21.7806,21.7538,21.7605,66600.0
2012-08-01 15:20:00,32.41,32.52,32.41,32.51,67200.0,21.7538,21.8276,21.7538,21.8209,67200.0
2012-08-01 15:30:00,32.52,32.53,32.43,32.45,83300.0,21.8276,21.8343,21.7672,21.7806,83300.0
2012-08-01 15:40:00,32.45,32.5,32.43,32.44,126200.0,21.7806,21.8142,21.7672,21.7739,126200.0
2012-08-01 15:50:00,32.44,32.47,32.37,32.39,191100.0,21.7739,21.7941,21.7269,21.7404,191100.0
2012-08-02 09:30:00,32.26,32.35,32.14,32.3,113500.0,21.6531,21.7135,21.5726,21.68,113500.0
2012-08-02 09:40:00,32.31,32.4,32.28,32.28,70500.0,21.6867,21.7471,21.6665,21.6665,70500.0
2012-08-02 09:50:00,32.29,32.3,32.24,32.29,50600.0,21.6732,21.68,21.6397,21.6732,50600.0
2012-08-02 10:00:00,32.28,32.3,32.15,32.3,150200.0,21.6665,21.68,21.5793,21.68,150200.0
2012-08-02 10:10:00,32.3,32.3,32.22,32.23,57700.0,21.68,21.68,21.6263,21.633,57700.0
2012-08-02 10:20:00,32.24,32.29,32.21,32.27,72800.0,21.6397,21.6732,21.6195,21.6598,72800.0
2012-08-02 10:30:00,32.27,32.28,32.18,32.23,101100.0,21.6598,21.6665,21.5994,21.633,101100.0
2012-08-02 10:40:00,32.23,32.31,32.21,32.3,83200.0,21.633,21.6867,21.6195,21.68,83200.0
2012-08-02 10:50:00,32.31,32.32,32.15,32.19,94400.0,21.6867,21.6934,21.5793,21.6061,94400.0
2012-08-02 11:00:00,32.16,32.19,32.1,32.12,85000.0,21.586,21.6061,21.5457,21.5591,85000.0
2012-08-02 11:10:00,32.12,32.16,32.1,32.13,146800.0,21.5591,21.586,21.5457,21.5658,146800.0
2012-08-02 11:20:00,32.13,32.2,32.1,32.18,55300.0,21.5658,21.6128,21.5457,21.5994,55300.0
2012-08-02 11:30:00,32.17,32.18,32.06,32.07,66800.0,21.5927,21.5994,21.5189,21.5256,66800.0
2012-08-02 11:40:00,32.07,32.09,32.02,32.04,44200.0,21.5256,21.539,21.492,21.5054,44200.0
2012-08-02 11:50:00,32.04,32.05,31.96,32.01,69400.0,21.5054,21.5122,21.4517,21.4853,69400.0
2012-08-02 12:00:00,32.02,32.05,31.98,32.0,57200.0,21.492,21.5122,21.4652,21.4786,57200.0
2012-08-02 12:10:00,32.0,32.02,31.96,31.98,45100.0,21.4786,21.492,21.4517,21.4652,45100.0
2012-08-02 12:20:00,31.99,32.0,31.98,31.99,28700.0,21.4719,21.4786,21.4652,21.4719,28700.0
2012-08-02 12:30:00,31.99,31.99,31.91,31.96,79700.0,21.4719,21.4719,21.4182,21.4517,79700.0
2012-08-02 12:40:00,31.96,32.0,31.96,31.99,31100.0,21.4517,21.4786,21.4517,21.4719,31100.0
2012-08-02 12:50:00,32.0,32.02,31.95,32.0,48300.0,21.4786,21.492,21.445,21.4786,48300.0
2012-08-02 13:00:00,32.0,32.0,31.97,31.99,106400.0,21.4786,21.4786,21.4585,21.4719,106400.0
2012-08-02 13:10:00,31.99,32.01,31.94,31.98,45900.0,21.4719,21.4853,21.4383,21.4652,45900.0
2012-08-02 13:20:00,31.98,32.0,31.97,31.98,26300.0,21.4652,21.4786,21.4585,21.4652,26300.0
2012-08-02 13:30:00,31.97,32.0,31.92,31.97,51900.0,21.4585,21.4786,21.4249,21.4585,51900.0
2012-08-02 13:40:00,31.97,31.97,31.92,31.94,61000.0,21.4585,21.4585,21.4249,21.4383,61000.0
2012-08-02 13:50:00,31.93,31.97,31.91,31.93,56800.0,21.4316,21.4585,21.4182,21.4316,56800.0
2012-08-02 14:00:00,31.93,31.97,31.92,31.96,34100.0,21.4316,21.4585,21.4249,21.4517,34100.0
2012-08-02 14:10:00,31.96,31.98,31.93,31.96,61500.0,21.4517,21.4652,21.4316,21.4517,61500.0
2012-08-02 14:20:00,31.96,32.0,31.95,31.99,42600.0,21.4517,21.4786,21.445,21.4719,42600.0
2012-08-02 14:30:00,31.99,32.02,31.98,31.98,208200.0,21.4719,21.492,21.4652,21.4652,208200.0
2012-08-02 14:40:00,31.98,32.0,31.96,31.98,50900.0,21.4652,21.4786,21.4517,21.4652,50900.0
2012-08-02 14:50:00,31.99,32.0,31.94,31.95,76200.0,21.4719,21.4786,21.4383,21.445,76200.0
2012-08-02 15:00:00,31.95,32.0,31.95,31.99,57800.0,21.445,21.4786,21.445,21.4719,57800.0
2012-08-02 15:10:00,31.99,32.0,31.94,31.99,39700.0,21.4719,21.4786,21.4383,21.4719,39700.0
2012-08-02 15:20:00,31.99,32.0,31.98,31.99,76900.0,21.4719,21.4786,21.4652,21.4719,76900.0
2012-08-02 15:30:00,31.99,32.05,31.98,32.04,206100.0,21.4719,21.5122,21.4652,21.5054,206100.0
2012-08-02 15:40:00,32.05,32.05,32.0,32.01,185000.0,21.5122,21.5122,21.4786,21.4853,185000.0
2012-08-02 15:50:00,32.01,32.09,32.01,32.05,394800.0,21.4853,21.539,21.4853,21.5122,394800.0
2012-08-03 09:30:00,32.57,32.77,32.56,32.69,95900.0,21.8612,21.9954,21.8545,21.9417,95900.0
2012-08-03 09:40:00,32.68,32.69,32.6,32.64,86200.0,21.935,21.9417,21.8813,21.9082,86200.0
2012-08-03 09:50:00,32.65,32.68,32.59,32.62,71800.0,21.9149,21.935,21.8746,21.8947,71800.0
2012-08-03 10:00:00,32.65,32.72,32.61,32.7,90500.0,21.9149,21.9619,21.888,21.9484,90500.0
2012-08-03 10:10:00,32.69,32.75,32.69,32.7,99300.0,21.9417,21.982,21.9417,21.9484,99300.0
2012-08-03 10:20:00,32.71,32.79,32.71,32.78,35900.0,21.9551,22.0088,21.9551,22.0021,35900.0
2012-08-03 10:30:00,32.78,32.79,32.74,32.75,27500.0,22.0021,22.0088,21.9753,21.982,27500.0
2012-08-03 10:40:00,32.76,32.79,32.75,32.79,24500.0,21.9887,22.0088,21.982,22.0088,24500.0
2012-08-03 10:50:00,32.78,32.79,32.76,32.77,31400.0,22.0021,22.0088,21.9887,21.9954,31400.0
2012-08-03 11:00:00,32.76,32.77,32.75,32.76,20100.0,21.9887,21.9954,21.982,21.9887,20100.0
2012-08-03 11:10:00,32.76,32.79,32.75,32.76,85700.0,21.9887,22.0088,21.982,21.9887,85700.0
2012-08-03 11:20:00,32.77,32.79,32.75,32.79,39300.0,21.9954,22.0088,21.982,22.0088,39300.0
2012-08-03 11:30:00,32.78,32.79,32.77,32.78,33400.0,22.0021,22.0088,21.9954,22.0021,33400.0
2012-08-03 11:40:00,32.77,32.79,32.75,32.76,51600.0,21.9954,22.0088,21.982,21.9887,51600.0
2012-08-03 11:50:00,32.75,32.77,32.73,32.75,65500.0,21.982,21.9954,21.9686,21.982,65500.0
2012-08-03 12:00:00,32.75,32.76,32.73,32.73,43500.0,21.982,21.9887,21.9686,21.9686,43500.0
2012-08-03 12:10:00,32.73,32.74,32.69,32.69,43200.0,21.9686,21.9753,21.9417,21.9417,43200.0
2012-08-03 12:20:00,32.7,32.71,32.68,32.69,29400.0,21.9484,21.9551,21.935,21.9417,29400.0
2012-08-03 12:30:00,32.7,32.71,32.68,32.69,17200.0,21.9484,21.9551,21.935,21.9417,17200.0
2012-08-03 12:40:00,32.7,32.72,32.68,32.68,27600.0,21.9484,21.9619,21.935,21.935,27600.0
2012-08-03 12:50:00,32.69,32.71,32.68,32.7,20600.0,21.9417,21.9551,21.935,21.9484,20600.0
2012-08-03 13:00:00,32.69,32.71,32.68,32.69,27900.0,21.9417,21.9551,21.935,21.9417,27900.0
2012-08-03 13:10:00,32.7,32.71,32.68,32.69,16100.0,21.9484,21.9551,21.935,21.9417,16100.0
2012-08-03 13:20:00,32.68,32.7,32.67,32.7,16600.0,21.935,21.9484,21.9283,21.9484,16600.0
2012-08-03 13:30:00,32.7,32.71,32.69,32.7,33700.0,21.9484,21.9551,21.9417,21.9484,33700.0
2012-08-03 13:40:00,32.71,32.72,32.68,32.7,52700.0,21.9551,21.9619,21.935,21.9484,52700.0
2012-08-03 13:50:00,32.7,32.72,32.68,32.71,71200.0,21.9484,21.9619,21.935,21.9551,71200.0
2012-08-03 14:00:00,32.71,32.74,32.71,32.73,16100.0,21.9551,21.9753,21.9551,21.9686,16100.0
2012-08-03 14:10:00,32.73,32.74,32.68,32.7,58700.0,21.9686,21.9753,21.935,21.9484,58700.0
2012-08-03 14:20:00,32.69,32.72,32.66,32.67,46700.0,21.9417,21.9619,21.9216,21.9283,46700.0
2012-08-03 14:30:00,32.67,32.69,32.65,32.65,38700.0,21.9283,21.9417,21.9149,21.9149,38700.0
2012-08-03 14:40:00,32.65,32.67,32.65,32.67,18600.0,21.9149,21.9283,21.9149,21.9283,18600.0
2012-08-03 14:50:00,32.67,32.68,32.64,32.65,40700.0,21.9283,21.935,21.9082,21.9149,40700.0
2012-08-03 15:00:00,32.64,32.68,32.64,32.67,60700.0,21.9082,21.935,21.9082,21.9283,60700.0
2012-08-03 15:10:00,32.67,32.68,32.65,32.66,29700.0,21.9283,21.935,21.9149,21.9216,29700.0
2012-08-03 15:20:00,32.66,32.67,32.62,32.63,38300.0,21.9216,21.9283,21.8947,21.9015,38300.0
2012-08-03 15:30:00,32.63,32.65,32.59,32.61,95800.0,21.9015,21.9149,21.8746,21.888,95800.0
2012-08-03 15:40:00,32.61,32.65,32.61,32.64,102400.0,21.888,21.9149,21.888,21.9082,102400.0
2012-08-03 15:50:00,32.64,32.65,32.56,32.6,204700.0,21.9082,21.9149,21.8545,21.8813,204700.0
2012-08-06 09:30:00,32.76,32.85,32.67,32.75,68600.0,21.9887,22.0491,21.9283,21.982,68600.0
2012-08-06 09:40:00,32.74,32.77,32.69,32.75,57800.0,21.9753,21.9954,21.9417,21.982,57800.0
2012-08-06 09:50:00,32.75,32.78,32.73,32.74,47000.0,21.982,22.0021,21.9686,21.9753,47000.0
2012-08-06 10:00:00,32.73,32.76,32.69,32.69,56800.0,21.9686,21.9887,21.9417,21.9417,56800.0
2012-08-06 10:10:00,32.69,32.69,32.6,32.66,62200.0,21.9417,21.9417,21.8813,21.9216,62200.0
2012-08-06 10:20:00,32.67,32.68,32.65,32.68,29500.0,21.9283,21.935,21.9149,21.935,29500.0
2012-08-06 10:30:00,32.68,32.76,32.68,32.72,75200.0,21.935,21.9887,21.935,21.9619,75200.0
2012-08-06 10:40:00,32.72,32.73,32.7,32.72,24800.0,21.9619,21.9686,21.9484,21.9619,24800.0
2012-08-06 10:50:00,32.71,32.73,32.71,32.71,25400.0,21.9551,21.9686,21.9551,21.9551,25400.0
2012-08-06 11:00:00,32.72,32.73,32.68,32.69,28900.0,21.9619,21.9686,21.935,21.9417,28900.0
2012-08-06 11:10:00,32.69,32.7,32.66,32.68,30900.0,21.9417,21.9484,21.9216,21.935,30900.0
2012-08-06 11:20:00,32.68,32.72,32.65,32.65,22800.0,21.935,21.9619,21.9149,21.9149,22800.0
2012-08-06 11:30:00,32.64,32.68,32.64,32.67,49200.0,21.9082,21.935,21.9082,21.9283,49200.0
2012-08-06 11:40:00,32.66,32.68,32.64,32.64,23700.0,21.9216,21.935,21.9082,21.9082,23700.0
2012-08-06 11:50:00,32.64,32.65,32.61,32.63,45700.0,21.9082,21.9149,21.888,21.9015,45700.0
2012-08-06 12:00:00,32.62,32.63,32.6,32.63,25600.0,21.8947,21.9015,21.8813,21.9015,25600.0
2012-08-06 12:10:00,32.63,32.63,32.6,32.6,31900.0,21.9015,21.9015,21.8813,21.8813,31900.0
2012-08-06 12:20:00,32.6,32.63,32.58,32.59,45900.0,21.8813,21.9015,21.8679,21.8746,45900.0
2012-08-06 12:30:00,32.59,32.6,32.58,32.58,42400.0,21.8746,21.8813,21.8679,21.8679,42400.0
2012-08-06 12:40:00,32.58,32.6,32.57,32.59,47100.0,21.8679,21.8813,21.8612,21.8746,47100.0
2012-08-06 12:50:00,32.59,32.61,32.59,32.59,28100.0,21.8746,21.888,21.8746,21.8746,28100.0
2012-08-06 13:00:00,32.6,32.6,32.58,32.58,15800.0,21.8813,21.8813,21.8679,21.8679,15800.0
2012-08-06 13:10:00,32.59,32.59,32.58,32.58,24800.0,21.8746,21.8746,21.8679,21.8679,24800.0
2012-08-06 13:20:00,32.59,32.6,32.55,32.55,133000.0,21.8746,21.8813,21.8478,21.8478,133000.0
2012-08-06 13:30:00,32.56,32.56,32.51,32.51,34600.0,21.8545,21.8545,21.8209,21.8209,34600.0
2012-08-06 13:40:00,32.52,32.55,32.52,32.55,28300.0,21.8276,21.8478,21.8276,21.8478,28300.0
2012-08-06 13:50:00,32.54,32.55,32.5,32.52,37600.0,21.841,21.8478,21.8142,21.8276,37600.0
2012-08-06 14:00:00,32.52,32.53,32.49,32.52,62100.0,21.8276,21.8343,21.8075,21.8276,62100.0
2012-08-06 14:10:00,32.52,32.57,32.51,32.56,122200.0,21.8276,21.8612,21.8209,21.8545,122200.0
2012-08-06 14:20:00,32.57,32.58,32.55,32.56,44600.0,21.8612,21.8679,21.8478,21.8545,44600.0
2012-08-06 14:30:00,32.55,32.56,32.54,32.55,34600.0,21.8478,21.8545,21.841,21.8478,34600.0
2012-08-06 14:40:00,32.55,32.56,32.53,32.55,45800.0,21.8478,21.8545,21.8343,21.8478,45800.0
2012-08-06 14:50:00,32.54,32.57,32.53,32.55,43400.0,21.841,21.8612,21.8343,21.8478,43400.0
2012-08-06 15:00:00,32.54,32.57,32.53,32.53,68300.0,21.841,21.8612,21.8343,21.8343,68300.0
2012-08-06 15:10:00,32.54,32.55,32.51,32.55,41600.0,21.841,21.8478,21.8209,21.8478,41600.0
2012-08-06 15:20:00,32.55,32.55,32.53,32.53,37000.0,21.8478,21.8478,21.8343,21.8343,37000.0
2012-08-06 15:30:00,32.54,32.54,32.49,32.5,45900.0,21.841,21.841,21.8075,21.8142,45900.0
2012-08-06 15:40:00,32.5,32.51,32.43,32.44,86200.0,21.8142,21.8209,21.7672,21.7739,86200.0
2012-08-06 15:50:00,32.45,32.47,32.39,32.42,210300.0,21.7806,21.7941,21.7404,21.7605,210300.0
2012-08-07 09:30:00,32.66,32.73,32.51,32.52,93700.0,21.9216,21.9686,21.8209,21.8276,93700.0
2012-08-07 09:40:00,32.51,32.53,32.33,32.36,101200.0,21.8209,21.8343,21.7001,21.7202,101200.0
2012-08-07 09:50:00,32.36,32.38,32.32,32.33,76100.0,21.7202,21.7336,21.6934,21.7001,76100.0
2012-08-07 10:00:00,32.33,32.44,32.31,32.44,61400.0,21.7001,21.7739,21.6867,21.7739,61400.0
2012-08-07 10:10:00,32.44,32.45,32.41,32.43,44100.0,21.7739,21.7806,21.7538,21.7672,44100.0
2012-08-07 10:20:00,32.43,32.45,32.42,32.42,49700.0,21.7672,21.7806,21.7605,21.7605,49700.0
2012-08-07 10:30:00,32.42,32.5,32.42,32.45,88800.0,21.7605,21.8142,21.7605,21.7806,88800.0
2012-08-07 10:40:00,32.45,32.45,32.42,32.42,59000.0,21.7806,21.7806,21.7605,21.7605,59000.0
2012-08-07 10:50:00,32.43,32.43,32.37,32.41,45400.0,21.7672,21.7672,21.7269,21.7538,45400.0
2012-08-07 11:00:00,32.42,32.43,32.38,32.38,39800.0,21.7605,21.7672,21.7336,21.7336,39800.0
2012-08-07 11:10:00,32.39,32.4,32.37,32.38,45800.0,21.7404,21.7471,21.7269,21.7336,45800.0
2012-08-07 11:20:00,32.37,32.41,32.36,32.41,70600.0,21.7269,21.7538,21.7202,21.7538,70600.0
2012-08-07 11:30:00,32.41,32.48,32.41,32.47,32600.0,21.7538,21.8008,21.7538,21.7941,32600.0
2012-08-07 11:40:00,32.47,32.5,32.45,32.48,75200.0,21.7941,21.8142,21.7806,21.8008,75200.0
2012-08-07 11:50:00,32.47,32.48,32.45,32.48,31100.0,21.7941,21.8008,21.7806,21.8008,31100.0
2012-08-07 12:00:00,32.48,32.52,32.47,32.52,29900.0,21.8008,21.8276,21.7941,21.8276,29900.0
2012-08-07 12:10:00,32.52,32.55,32.51,32.54,33300.0,21.8276,21.8478,21.8209,21.841,33300.0
2012-08-07 12:20:00,32.54,32.57,32.54,32.56,22900.0,21.841,21.8612,21.841,21.8545,22900.0
2012-08-07 12:30:00,32.56,32.62,32.56,32.61,48200.0,21.8545,21.8947,21.8545,21.888,48200.0
2012-08-07 12:40:00,32.61,32.62,32.58,32.59,37200.0,21.888,21.8947,21.8679,21.8746,37200.0
2012-08-07 12:50:00,32.6,32.6,32.58,32.58,24900.0,21.8813,21.8813,21.8679,21.8679,24900.0
2012-08-07 13:00:00,32.59,32.6,32.58,32.59,22000.0,21.8746,21.8813,21.8679,21.8746,22000.0
2012-08-07 13:10:00,32.59,32.62,32.59,32.6,33200.0,21.8746,21.8947,21.8746,21.8813,33200.0
2012-08-07 13:20:00,32.6,32.6,32.59,32.6,17600.0,21.8813,21.8813,21.8746,21.8813,17600.0
2012-08-07 13:30:00,32.6,32.63,32.59,32.59,44100.0,21.8813,21.9015,21.8746,21.8746,44100.0
2012-08-07 13:40:00,32.59,32.6,32.57,32.59,41700.0,21.8746,21.8813,21.8612,21.8746,41700.0
2012-08-07 13:50:00,32.58,32.6,32.58,32.59,16000.0,21.8679,21.8813,21.8679,21.8746,16000.0
2012-08-07 14:00:00,32.6,32.6,32.58,32.58,34100.0,21.8813,21.8813,21.8679,21.8679,34100.0
2012-08-07 14:10:00,32.59,32.61,32.58,32.58,39500.0,21.8746,21.888,21.8679,21.8679,39500.0
2012-08-07 14:20:00,32.58,32.59,32.56,32.57,26500.0,21.8679,21.8746,21.8545,21.8612,26500.0
2012-08-07 14:30:00,32.57,32.6,32.56,32.6,26400.0,21.8612,21.8813,21.8545,21.8813,26400.0
2012-08-07 14:40:00,32.6,32.6,32.58,32.59,19300.0,21.8813,21.8813,21.8679,21.8746,19300.0
2012-08-07 14:50:00,32.59,32.6,32.58,32.59,32600.0,21.8746,21.8813,21.8679,21.8746,32600.0
2012-08-07 15:00:00,32.59,32.59,32.56,32.56,82700.0,21.8746,21.8746,21.8545,21.8545,82700.0
2012-08-07 15:10:00,32.56,32.59,32.55,32.57,66000.0,21.8545,21.8746,21.8478,21.8612,66000.0
2012-08-07 15:20:00,32.58,32.6,32.57,32.58,67000.0,21.8679,21.8813,21.8612,21.8679,67000.0
2012-08-07 15:30:00,32.58,32.59,32.53,32.53,87000.0,21.8679,21.8746,21.8343,21.8343,87000.0
2012-08-07 15:40:00,32.54,32.57,32.53,32.54,83800.0,21.841,21.8612,21.8343,21.841,83800.0
2012-08-07 15:50:00,32.55,32.56,32.53,32.55,182800.0,21.8478,21.8545,21.8343,21.8478,182800.0
2012-08-08 09:30:00,32.65,32.72,32.59,32.71,106600.0,21.9149,21.9619,21.8746,21.9551,106600.0
2012-08-08 09:40:00,32.72,32.77,32.71,32.74,32900.0,21.9619,21.9954,21.9551,21.9753,32900.0
2012-08-08 09:50:00,32.73,32.76,32.71,32.72,36200.0,21.9686,21.9887,21.9551,21.9619,36200.0
2012-08-08 10:00:00,32.73,32.79,32.73,32.79,40500.0,21.9686,22.0088,21.9686,22.0088,40500.0
2012-08-08 10:10:00,32.78,32.86,32.77,32.84,88900.0,22.0021,22.0558,21.9954,22.0424,88900.0
2012-08-08 10:20:00,32.84,32.86,32.83,32.84,32100.0,22.0424,22.0558,22.0357,22.0424,32100.0
2012-08-08 10:30:00,32.84,32.84,32.77,32.8,31700.0,22.0424,22.0424,21.9954,22.0156,31700.0
2012-08-08 10:40:00,32.81,32.83,32.8,32.83,44000.0,22.0223,22.0357,22.0156,22.0357,44000.0
2012-08-08 10:50:00,32.84,32.87,32.84,32.85,44900.0,22.0424,22.0625,22.0424,22.0491,44900.0
2012-08-08 11:00:00,32.85,32.87,32.84,32.87,26100.0,22.0491,22.0625,22.0424,22.0625,26100.0
2012-08-08 11:10:00,32.87,32.97,32.87,32.97,28600.0,22.0625,22.1297,22.0625,22.1297,28600.0
2012-08-08 11:20:00,32.97,32.98,32.94,32.95,44000.0,22.1297,22.1364,22.1095,22.1162,44000.0
2012-08-08 11:30:00,32.95,32.96,32.95,32.95,21800.0,22.1162,22.1229,22.1162,22.1162,21800.0
2012-08-08 11:40:00,32.95,32.96,32.89,32.89,31800.0,22.1162,22.1229,22.076,22.076,31800.0
2012-08-08 11:50:00,32.88,32.89,32.82,32.82,17400.0,22.0693,22.076,22.029,22.029,17400.0
2012-08-08 12:00:00,32.82,32.85,32.82,32.84,11900.0,22.029,22.0491,22.029,22.0424,11900.0
2012-08-08 12:10:00,32.83,32.84,32.82,32.84,14300.0,22.0357,22.0424,22.029,22.0424,14300.0
2012-08-08 12:20:00,32.84,32.85,32.82,32.82,24300.0,22.0424,22.0491,22.029,22.029,24300.0
2012-08-08 12:30:00,32.82,32.84,32.81,32.84,12000.0,22.029,22.0424,22.0223,22.0424,12000.0
2012-08-08 12:40:00,32.84,32.84,32.8,32.8,20500.0,22.0424,22.0424,22.0156,22.0156,20500.0
2012-08-08 12:50:00,32.79,32.85,32.77,32.84,28200.0,22.0088,22.0491,21.9954,22.0424,28200.0
2012-08-08 13:00:00,32.84,32.88,32.84,32.86,26300.0,22.0424,22.0693,22.0424,22.0558,26300.0
2012-08-08 13:10:00,32.87,32.88,32.83,32.85,22100.0,22.0625,22.0693,22.0357,22.0491,22100.0
2012-08-08 13:20:00,32.85,32.9,32.85,32.89,22700.0,22.0491,22.0827,22.0491,22.076,22700.0
2012-08-08 13:30:00,32.9,32.9,32.89,32.89,7900.0,22.0827,22.0827,22.076,22.076,7900.0
2012-08-08 13:40:00,32.9,32.9,32.87,32.9,20800.0,22.0827,22.0827,22.0625,22.0827,20800.0
2012-08-08 13:50:00,32.9,32.94,32.89,32.92,46400.0,22.0827,22.1095,22.076,22.0961,46400.0
2012-08-08 14:00:00,32.91,32.93,32.84,32.89,91000.0,22.0894,22.1028,22.0424,22.076,91000.0
2012-08-08 14:10:00,32.89,32.9,32.88,32.88,26500.0,22.076,22.0827,22.0693,22.0693,26500.0
2012-08-08 14:20:00,32.89,32.92,32.89,32.92,19900.0,22.076,22.0961,22.076,22.0961,19900.0
2012-08-08 14:30:00,32.92,32.95,32.91,32.94,16400.0,22.0961,22.1162,22.0894,22.1095,16400.0
2012-08-08 14:40:00,32.95,32.97,32.94,32.94,60900.0,22.1162,22.1297,22.1095,22.1095,60900.0
2012-08-08 14:50:00,32.93,32.96,32.93,32.96,23800.0,22.1028,22.1229,22.1028,22.1229,23800.0
2012-08-08 15:00:00,32.96,32.96,32.93,32.94,40300.0,22.1229,22.1229,22.1028,22.1095,40300.0
2012-08-08 15:10:00,32.94,32.97,32.93,32.95,52800.0,22.1095,22.1297,22.1028,22.1162,52800.0
2012-08-08 15:20:00,32.94,32.96,32.93,32.93,36900.0,22.1095,22.1229,22.1028,22.1028,36900.0
2012-08-08 15:30:00,32.94,33.0,32.93,32.95,104600.0,22.1095,22.1498,22.1028,22.1162,104600.0
2012-08-08 15:40:00,32.95,32.97,32.93,32.96,67300.0,22.1162,22.1297,22.1028,22.1229,67300.0
2012-08-08 15:50:00,32.95,32.96,32.89,32.93,180800.0,22.1162,22.1229,22.076,22.1028,180800.0
2012-08-09 09:30:00,32.94,32.96,32.88,32.9,62300.0,22.1095,22.1229,22.0693,22.0827,62300.0
2012-08-09 09:40:00,32.9,32.93,32.8,32.82,49600.0,22.0827,22.1028,22.0156,22.029,49600.0
2012-08-09 09:50:00,32.82,32.87,32.82,32.85,30800.0,22.029,22.0625,22.029,22.0491,30800.0
2012-08-09 10:00:00,32.85,32.9,32.85,32.9,28100.0,22.0491,22.0827,22.0491,22.0827,28100.0
2012-08-09 10:10:00,32.9,32.95,32.9,32.95,28600.0,22.0827,22.1162,22.0827,22.1162,28600.0
2012-08-09 10:20:00,32.94,32.97,32.91,32.92,24200.0,22.1095,22.1297,22.0894,22.0961,24200.0
2012-08-09 10:30:00,32.92,32.95,32.91,32.95,26900.0,22.0961,22.1162,22.0894,22.1162,26900.0
2012-08-09 10:40:00,32.96,32.96,32.9,32.9,34300.0,22.1229,22.1229,22.0827,22.0827,34300.0
2012-08-09 10:50:00,32.9,32.94,32.9,32.9,28500.0,22.0827,22.1095,22.0827,22.0827,28500.0
2012-08-09 11:00:00,32.91,32.93,32.88,32.93,24700.0,22.0894,22.1028,22.0693,22.1028,24700.0
2012-08-09 11:10:00,32.92,32.93,32.91,32.93,14900.0,22.0961,22.1028,22.0894,22.1028,14900.0
2012-08-09 11:20:00,32.93,32.94,32.9,32.9,21800.0,22.1028,22.1095,22.0827,22.0827,21800.0
2012-08-09 11:30:00,32.9,32.93,32.9,32.91,16000.0,22.0827,22.1028,22.0827,22.0894,16000.0
2012-08-09 11:40:00,32.92,32.92,32.81,32.81,37000.0,22.0961,22.0961,22.0223,22.0223,37000.0
2012-08-09 11:50:00,32.82,32.82,32.75,32.79,24500.0,22.029,22.029,21.982,22.0088,24500.0
2012-08-09 12:00:00,32.78,32.82,32.78,32.82,45900.0,22.0021,22.029,22.0021,22.029,45900.0
2012-08-09 12:10:00,32.82,32.87,32.82,32.87,21500.0,22.029,22.0625,22.029,22.0625,21500.0
2012-08-09 12:20:00,32.87,32.87,32.84,32.86,25300.0,22.0625,22.0625,22.0424,22.0558,25300.0
2012-08-09 12:30:00,32.87,32.9,32.86,32.88,9800.0,22.0625,22.0827,22.0558,22.0693,9800.0
2012-08-09 12:40:00,32.89,32.93,32.89,32.92,27200.0,22.076,22.1028,22.076,22.0961,27200.0
2012-08-09 12:50:00,32.92,32.93,32.89,32.93,27100.0,22.0961,22.1028,22.076,22.1028,27100.0
2012-08-09 13:00:00,32.93,32.94,32.92,32.92,16200.0,22.1028,22.1095,22.0961,22.0961,16200.0
2012-08-09 13:10:00,32.92,32.93,32.88,32.9,17600.0,22.0961,22.1028,22.0693,22.0827,17600.0
2012-08-09 13:20:00,32.89,32.91,32.88,32.91,6500.0,22.076,22.0894,22.0693,22.0894,6500.0
2012-08-09 13:30:00,32.91,32.92,32.88,32.9,21300.0,22.0894,22.0961,22.0693,22.0827,21300.0
2012-08-09 13:40:00,32.9,32.91,32.89,32.89,17300.0,22.0827,22.0894,22.076,22.076,17300.0
2012-08-09 13:50:00,32.89,32.91,32.89,32.9,16100.0,22.076,22.0894,22.076,22.0827,16100.0
2012-08-09 14:00:00,32.9,32.92,32.89,32.9,26000.0,22.0827,22.0961,22.076,22.0827,26000.0
2012-08-09 14:10:00,32.9,32.9,32.89,32.89,10000.0,22.0827,22.0827,22.076,22.076,10000.0
2012-08-09 14:20:00,32.9,32.92,32.88,32.9,30600.0,22.0827,22.0961,22.0693,22.0827,30600.0
2012-08-09 14:30:00,32.91,32.93,32.9,32.91,16000.0,22.0894,22.1028,22.0827,22.0894,16000.0
2012-08-09 14:40:00,32.91,32.92,32.91,32.91,7900.0,22.0894,22.0961,22.0894,22.0894,7900.0
2012-08-09 14:50:00,32.91,32.92,32.91,32.91,8600.0,22.0894,22.0961,22.0894,22.0894,8600.0
2012-08-09 15:00:00,32.91,32.92,32.87,32.87,22000.0,22.0894,22.0961,22.0625,22.0625,22000.0
2012-08-09 15:10:00,32.87,32.91,32.87,32.89,26600.0,22.0625,22.0894,22.0625,22.076,26600.0
2012-08-09 15:20:00,32.89,32.9,32.87,32.89,28000.0,22.076,22.0827,22.0625,22.076,28000.0
2012-08-09 15:30:00,32.9,32.92,32.87,32.9,36200.0,22.0827,22.0961,22.0625,22.0827,36200.0
2012-08-09 15:40:00,32.9,32.92,32.87,32.89,66700.0,22.0827,22.0961,22.0625,22.076,66700.0
2012-08-09 15:50:00,32.89,32.92,32.88,32.92,143700.0,22.076,22.0961,22.0693,22.0961,143700.0
2012-08-10 09:30:00,32.84,32.91,32.81,32.84,54800.0,22.0424,22.0894,22.0223,22.0424,54800.0
2012-08-10 09:40:00,32.82,32.83,32.76,32.82,40700.0,22.029,22.0357,21.9887,22.029,40700.0
2012-08-10 09:50:00,32.81,32.81,32.77,32.8,54600.0,22.0223,22.0223,21.9954,22.0156,54600.0
2012-08-10 10:00:00,32.8,32.84,32.79,32.84,40400.0,22.0156,22.0424,22.0088,22.0424,40400.0
2012-08-10 10:10:00,32.84,32.91,32.84,32.86,48300.0,22.0424,22.0894,22.0424,22.0558,48300.0
2012-08-10 10:20:00,32.86,32.91,32.86,32.91,18700.0,22.0558,22.0894,22.0558,22.0894,18700.0
2012-08-10 10:30:00,32.91,32.97,32.91,32.97,48700.0,22.0894,22.1297,22.0894,22.1297,48700.0
2012-08-10 10:40:00,32.97,32.98,32.95,32.96,17900.0,22.1297,22.1364,22.1162,22.1229,17900.0
2012-08-10 10:50:00,32.95,32.97,32.94,32.97,11300.0,22.1162,22.1297,22.1095,22.1297,11300.0
2012-08-10 11:00:00,32.97,33.0,32.9,32.97,77400.0,22.1297,22.1498,22.0827,22.1297,77400.0
2012-08-10 11:10:00,32.96,33.03,32.95,33.01,69400.0,22.1229,22.1699,22.1162,22.1565,69400.0
2012-08-10 11:20:00,33.01,33.11,33.01,33.11,171600.0,22.1565,22.2236,22.1565,22.2236,171600.0
2012-08-10 11:30:00,33.11,33.14,33.07,33.08,80000.0,22.2236,22.2438,22.1968,22.2035,80000.0
2012-08-10 11:40:00,33.09,33.11,33.09,33.11,27100.0,22.2102,22.2236,22.2102,22.2236,27100.0
2012-08-10 11:50:00,33.11,33.16,33.11,33.16,37500.0,22.2236,22.2572,22.2236,22.2572,37500.0
2012-08-10 12:00:00,33.16,33.19,33.16,33.16,43200.0,22.2572,22.2773,22.2572,22.2572,43200.0
2012-08-10 12:10:00,33.17,33.17,33.14,33.16,53200.0,22.2639,22.2639,22.2438,22.2572,53200.0
2012-08-10 12:20:00,33.15,33.18,33.15,33.17,24900.0,22.2505,22.2706,22.2505,22.2639,24900.0
2012-08-10 12:30:00,33.16,33.18,33.15,33.16,23200.0,22.2572,22.2706,22.2505,22.2572,23200.0
2012-08-10 12:40:00,33.16,33.17,33.15,33.15,27700.0,22.2572,22.2639,22.2505,22.2505,27700.0
2012-08-10 12:50:00,33.16,33.16,33.14,33.15,19200.0,22.2572,22.2572,22.2438,22.2505,19200.0
2012-08-10 13:00:00,33.15,33.16,33.14,33.15,29000.0,22.2505,22.2572,22.2438,22.2505,29000.0
2012-08-10 13:10:00,33.14,33.15,33.13,33.15,28700.0,22.2438,22.2505,22.2371,22.2505,28700.0
2012-08-10 13:20:00,33.15,33.15,33.14,33.14,10900.0,22.2505,22.2505,22.2438,22.2438,10900.0
2012-08-10 13:30:00,33.15,33.19,33.14,33.18,34400.0,22.2505,22.2773,22.2438,22.2706,34400.0
2012-08-10 13:40:00,33.19,33.23,33.18,33.18,48900.0,22.2773,22.3042,22.2706,22.2706,48900.0
2012-08-10 13:50:00,33.19,33.19,33.15,33.16,12500.0,22.2773,22.2773,22.2505,22.2572,12500.0
2012-08-10 14:00:00,33.16,33.16,33.13,33.13,32100.0,22.2572,22.2572,22.2371,22.2371,32100.0
2012-08-10 14:10:00,33.14,33.14,33.13,33.14,18000.0,22.2438,22.2438,22.2371,22.2438,18000.0
2012-08-10 14:20:00,33.13,33.17,33.13,33.17,28400.0,22.2371,22.2639,22.2371,22.2639,28400.0
2012-08-10 14:30:00,33.16,33.16,33.13,33.14,35800.0,22.2572,22.2572,22.2371,22.2438,35800.0
2012-08-10 14:40:00,33.14,33.15,33.13,33.13,13700.0,22.2438,22.2505,22.2371,22.2371,13700.0
2012-08-10 14:50:00,33.14,33.16,33.13,33.13,34200.0,22.2438,22.2572,22.2371,22.2371,34200.0
2012-08-10 15:00:00,33.14,33.15,33.12,33.12,64700.0,22.2438,22.2505,22.2303,22.2303,64700.0
2012-08-10 15:10:00,33.13,33.16,33.12,33.15,47900.0,22.2371,22.2572,22.2303,22.2505,47900.0
2012-08-10 15:20:00,33.15,33.16,33.13,33.16,52300.0,22.2505,22.2572,22.2371,22.2572,52300.0
2012-08-10 15:30:00,33.17,33.17,33.11,33.11,60700.0,22.2639,22.2639,22.2236,22.2236,60700.0
2012-08-10 15:40:00,33.12,33.17,33.1,33.14,67500.0,22.2303,22.2639,22.2169,22.2438,67500.0
2012-08-10 15:50:00,33.15,33.18,33.14,33.17,179200.0,22.2505,22.2706,22.2438,22.2639,179200.0
2012-08-13 09:30:00,33.03,33.15,32.99,33.11,71600.0,22.1699,22.2505,22.1431,22.2236,71600.0
2012-08-13 09:40:00,33.11,33.12,33.07,33.08,22600.0,22.2236,22.2303,22.1968,22.2035,22600.0
2012-08-13 09:50:00,33.08,33.11,33.07,33.09,35600.0,22.2035,22.2236,22.1968,22.2102,35600.0
2012-08-13 10:00:00,33.08,33.11,33.07,33.07,24200.0,22.2035,22.2236,22.1968,22.1968,24200.0
2012-08-13 10:10:00,33.07,33.09,33.05,33.09,35300.0,22.1968,22.2102,22.1834,22.2102,35300.0
2012-08-13 10:20:00,33.09,33.1,33.02,33.04,36500.0,22.2102,22.2169,22.1632,22.1766,36500.0
2012-08-13 10:30:00,33.04,33.04,33.0,33.02,29300.0,22.1766,22.1766,22.1498,22.1632,29300.0
2012-08-13 10:40:00,33.01,33.05,33.0,33.02,163600.0,22.1565,22.1834,22.1498,22.1632,163600.0
2012-08-13 10:50:00,33.01,33.02,32.97,32.99,22400.0,22.1565,22.1632,22.1297,22.1431,22400.0
2012-08-13 11:00:00,32.98,32.99,32.92,32.93,26400.0,22.1364,22.1431,22.0961,22.1028,26400.0
2012-08-13 11:10:00,32.93,32.98,32.92,32.96,28700.0,22.1028,22.1364,22.0961,22.1229,28700.0
2012-08-13 11:20:00,32.96,33.02,32.96,33.01,23700.0,22.1229,22.1632,22.1229,22.1565,23700.0
2012-08-13 11:30:00,33.01,33.05,33.0,33.05,14600.0,22.1565,22.1834,22.1498,22.1834,14600.0
2012-08-13 11:40:00,33.04,33.05,33.02,33.04,8000.0,22.1766,22.1834,22.1632,22.1766,8000.0
2012-08-13 11:50:00,33.05,33.09,33.04,33.08,12100.0,22.1834,22.2102,22.1766,22.2035,12100.0
2012-08-13 12:00:00,33.09,33.1,33.05,33.05,16100.0,22.2102,22.2169,22.1834,22.1834,16100.0
2012-08-13 12:10:00,33.06,33.11,33.06,33.1,10700.0,22.1901,22.2236,22.1901,22.2169,10700.0
2012-08-13 12:20:00,33.1,33.11,33.07,33.08,16200.0,22.2169,22.2236,22.1968,22.2035,16200.0
2012-08-13 12:30:00,33.08,33.09,33.06,33.09,19600.0,22.2035,22.2102,22.1901,22.2102,19600.0
2012-08-13 12:40:00,33.09,33.14,33.09,33.12,31400.0,22.2102,22.2438,22.2102,22.2303,31400.0
2012-08-13 12:50:00,33.12,33.13,33.1,33.12,12000.0,22.2303,22.2371,22.2169,22.2303,12000.0
2012-08-13 13:00:00,33.12,33.14,33.12,33.12,10400.0,22.2303,22.2438,22.2303,22.2303,10400.0
2012-08-13 13:10:00,33.13,33.13,33.11,33.12,7400.0,22.2371,22.2371,22.2236,22.2303,7400.0
2012-08-13 13:20:00,33.11,33.13,33.11,33.12,9700.0,22.2236,22.2371,22.2236,22.2303,9700.0
2012-08-13 13:30:00,33.11,33.12,33.09,33.12,15500.0,22.2236,22.2303,22.2102,22.2303,15500.0
2012-08-13 13:40:00,33.11,33.14,33.11,33.13,15900.0,22.2236,22.2438,22.2236,22.2371,15900.0
2012-08-13 13:50:00,33.13,33.14,33.11,33.12,10700.0,22.2371,22.2438,22.2236,22.2303,10700.0
2012-08-13 14:00:00,33.13,33.14,33.11,33.11,17600.0,22.2371,22.2438,22.2236,22.2236,17600.0
2012-08-13 14:10:00,33.11,33.14,33.11,33.13,27200.0,22.2236,22.2438,22.2236,22.2371,27200.0
2012-08-13 14:20:00,33.14,33.16,33.13,33.13,28200.0,22.2438,22.2572,22.2371,22.2371,28200.0
2012-08-13 14:30:00,33.14,33.16,33.12,33.14,16500.0,22.2438,22.2572,22.2303,22.2438,16500.0
2012-08-13 14:40:00,33.14,33.15,33.13,33.14,10100.0,22.2438,22.2505,22.2371,22.2438,10100.0
2012-08-13 14:50:00,33.14,33.17,33.14,33.16,31300.0,22.2438,22.2639,22.2438,22.2572,31300.0
2012-08-13 15:00:00,33.16,33.16,33.12,33.12,17900.0,22.2572,22.2572,22.2303,22.2303,17900.0
2012-08-13 15:10:00,33.12,33.13,33.1,33.11,38800.0,22.2303,22.2371,22.2169,22.2236,38800.0
2012-08-13 15:20:00,33.12,33.12,33.08,33.11,26500.0,22.2303,22.2303,22.2035,22.2236,26500.0
2012-08-13 15:30:00,33.11,33.13,33.09,33.11,33600.0,22.2236,22.2371,22.2102,22.2236,33600.0
2012-08-13 15:40:00,33.11,33.13,33.09,33.1,41100.0,22.2236,22.2371,22.2102,22.2169,41100.0
2012-08-13 15:50:00,33.1,33.14,33.09,33.14,93400.0,22.2169,22.2438,22.2102,22.2438,93400.0
2012-08-14 09:30:00,33.23,33.23,33.13,33.19,58900.0,22.3042,22.3042,22.2371,22.2773,58900.0
2012-08-14 09:40:00,33.19,33.2,33.1,33.14,39300.0,22.2773,22.284,22.2169,22.2438,39300.0
2012-08-14 09:50:00,33.15,33.17,33.07,33.15,42300.0,22.2505,22.2639,22.1968,22.2505,42300.0
2012-08-14 10:00:00,33.15,33.21,33.15,33.16,41400.0,22.2505,22.2907,22.2505,22.2572,41400.0
2012-08-14 10:10:00,33.15,33.19,33.12,33.14,24000.0,22.2505,22.2773,22.2303,22.2438,24000.0
2012-08-14 10:20:00,33.13,33.16,33.1,33.16,29700.0,22.2371,22.2572,22.2169,22.2572,29700.0
2012-08-14 10:30:00,33.16,33.16,33.11,33.14,40600.0,22.2572,22.2572,22.2236,22.2438,40600.0
2012-08-14 10:40:00,33.14,33.15,33.13,33.15,22000.0,22.2438,22.2505,22.2371,22.2505,22000.0
2012-08-14 10:50:00,33.14,33.15,33.1,33.1,25700.0,22.2438,22.2505,22.2169,22.2169,25700.0
2012-08-14 11:00:00,33.1,33.14,33.1,33.13,16100.0,22.2169,22.2438,22.2169,22.2371,16100.0
2012-08-14 11:10:00,33.12,33.12,33.09,33.1,33600.0,22.2303,22.2303,22.2102,22.2169,33600.0
2012-08-14 11:20:00,33.09,33.11,33.08,33.1,21400.0,22.2102,22.2236,22.2035,22.2169,21400.0
2012-08-14 11:30:00,33.1,33.12,33.1,33.1,20600.0,22.2169,22.2303,22.2169,22.2169,20600.0
2012-08-14 11:40:00,33.1,33.14,33.1,33.14,19900.0,22.2169,22.2438,22.2169,22.2438,19900.0
2012-08-14 11:50:00,33.14,33.14,33.1,33.11,22200.0,22.2438,22.2438,22.2169,22.2236,22200.0
2012-08-14 12:00:00,33.11,33.12,33.1,33.1,15700.0,22.2236,22.2303,22.2169,22.2169,15700.0
2012-08-14 12:10:00,33.1,33.11,33.07,33.08,24600.0,22.2169,22.2236,22.1968,22.2035,24600.0
2012-08-14 12:20:00,33.07,33.11,33.07,33.1,24300.0,22.1968,22.2236,22.1968,22.2169,24300.0
2012-08-14 12:30:00,33.1,33.11,33.05,33.05,22900.0,22.2169,22.2236,22.1834,22.1834,22900.0
2012-08-14 12:40:00,33.06,33.06,33.02,33.05,26700.0,22.1901,22.1901,22.1632,22.1834,26700.0
2012-08-14 12:50:00,33.04,33.05,33.0,33.0,27200.0,22.1766,22.1834,22.1498,22.1498,27200.0
2012-08-14 13:00:00,33.0,33.01,32.99,32.99,38400.0,22.1498,22.1565,22.1431,22.1431,38400.0
2012-08-14 13:10:00,32.99,33.01,32.97,32.99,15200.0,22.1431,22.1565,22.1297,22.1431,15200.0
2012-08-14 13:20:00,32.98,33.02,32.97,33.01,13300.0,22.1364,22.1632,22.1297,22.1565,13300.0
2012-08-14 13:30:00,33.01,33.04,33.01,33.04,19400.0,22.1565,22.1766,22.1565,22.1766,19400.0
2012-08-14 13:40:00,33.04,33.05,33.01,33.03,35100.0,22.1766,22.1834,22.1565,22.1699,35100.0
2012-08-14 13:50:00,33.04,33.04,33.0,33.01,14000.0,22.1766,22.1766,22.1498,22.1565,14000.0
2012-08-14 14:00:00,33.02,33.04,33.01,33.04,14800.0,22.1632,22.1766,22.1565,22.1766,14800.0
2012-08-14 14:10:00,33.04,33.06,32.99,33.0,33900.0,22.1766,22.1901,22.1431,22.1498,33900.0
2012-08-14 14:20:00,33.0,33.01,32.99,32.99,41900.0,22.1498,22.1565,22.1431,22.1431,41900.0
2012-08-14 14:30:00,33.0,33.01,32.99,32.99,18800.0,22.1498,22.1565,22.1431,22.1431,18800.0
2012-08-14 14:40:00,32.99,33.0,32.99,33.0,28800.0,22.1431,22.1498,22.1431,22.1498,28800.0
2012-08-14 14:50:00,33.0,33.01,32.98,33.0,35400.0,22.1498,22.1565,22.1364,22.1498,35400.0
2012-08-14 15:00:00,33.01,33.01,32.98,32.99,29100.0,22.1565,22.1565,22.1364,22.1431,29100.0
2012-08-14 15:10:00,32.99,32.99,32.95,32.99,33900.0,22.1431,22.1431,22.1162,22.1431,33900.0
2012-08-14 15:20:00,32.99,33.01,32.98,32.99,71900.0,22.1431,22.1565,22.1364,22.1431,71900.0
2012-08-14 15:30:00,32.99,33.0,32.94,32.98,73300.0,22.1431,22.1498,22.1095,22.1364,73300.0
2012-08-14 15:40:00,32.97,32.99,32.95,32.98,113500.0,22.1297,22.1431,22.1162,22.1364,113500.0
2012-08-14 15:50:00,32.98,32.99,32.92,32.97,248000.0,22.1364,22.1431,22.0961,22.1297,248000.0
2012-08-15 09:30:00,33.07,33.08,32.95,32.98,80700.0,22.1968,22.2035,22.1162,22.1364,80700.0
2012-08-15 09:40:00,32.98,33.0,32.94,33.0,45300.0,22.1364,22.1498,22.1095,22.1498,45300.0
2012-08-15 09:50:00,33.0,33.03,32.97,33.01,54400.0,22.1498,22.1699,22.1297,22.1565,54400.0
2012-08-15 10:00:00,33.01,33.03,32.97,33.0,34900.0,22.1565,22.1699,22.1297,22.1498,34900.0
2012-08-15 10:10:00,33.0,33.0,32.95,32.96,138400.0,22.1498,22.1498,22.1162,22.1229,138400.0
2012-08-15 10:20:00,32.97,32.99,32.93,32.94,51300.0,22.1297,22.1431,22.1028,22.1095,51300.0
2012-08-15 10:30:00,32.95,32.96,32.9,32.91,59600.0,22.1162,22.1229,22.0827,22.0894,59600.0
2012-08-15 10:40:00,32.91,32.93,32.85,32.9,52900.0,22.0894,22.1028,22.0491,22.0827,52900.0
2012-08-15 10:50:00,32.91,32.93,32.89,32.91,21700.0,22.0894,22.1028,22.076,22.0894,21700.0
2012-08-15 11:00:00,32.91,32.96,32.9,32.95,22200.0,22.0894,22.1229,22.0827,22.1162,22200.0
2012-08-15 11:10:00,32.96,32.96,32.92,32.92,20700.0,22.1229,22.1229,22.0961,22.0961,20700.0
2012-08-15 11:20:00,32.92,32.93,32.88,32.91,23800.0,22.0961,22.1028,22.0693,22.0894,23800.0
2012-08-15 11:30:00,32.9,32.9,32.86,32.86,35000.0,22.0827,22.0827,22.0558,22.0558,35000.0
2012-08-15 11:40:00,32.86,32.91,32.85,32.91,30600.0,22.0558,22.0894,22.0491,22.0894,30600.0
2012-08-15 11:50:00,32.91,32.93,32.89,32.93,44400.0,22.0894,22.1028,22.076,22.1028,44400.0
2012-08-15 12:00:00,32.93,32.94,32.91,32.93,32100.0,22.1028,22.1095,22.0894,22.1028,32100.0
2012-08-15 12:10:00,32.92,32.95,32.92,32.94,33500.0,22.0961,22.1162,22.0961,22.1095,33500.0
2012-08-15 12:20:00,32.94,32.96,32.93,32.95,20400.0,22.1095,22.1229,22.1028,22.1162,20400.0
2012-08-15 12:30:00,32.95,32.95,32.93,32.94,23800.0,22.1162,22.1162,22.1028,22.1095,23800.0
2012-08-15 12:40:00,32.94,32.95,32.92,32.94,19000.0,22.1095,22.1162,22.0961,22.1095,19000.0
2012-08-15 12:50:00,32.94,32.95,32.93,32.94,21700.0,22.1095,22.1162,22.1028,22.1095,21700.0
2012-08-15 13:00:00,32.93,32.95,32.92,32.92,20000.0,22.1028,22.1162,22.0961,22.0961,20000.0
2012-08-15 13:10:00,32.93,32.94,32.89,32.9,36700.0,22.1028,22.1095,22.076,22.0827,36700.0
2012-08-15 13:20:00,32.9,32.9,32.88,32.88,18900.0,22.0827,22.0827,22.0693,22.0693,18900.0
2012-08-15 13:30:00,32.88,32.88,32.85,32.87,40700.0,22.0693,22.0693,22.0491,22.0625,40700.0
2012-08-15 13:40:00,32.87,32.87,32.83,32.86,24900.0,22.0625,22.0625,22.0357,22.0558,24900.0
2012-08-15 13:50:00,32.85,32.87,32.84,32.86,22600.0,22.0491,22.0625,22.0424,22.0558,22600.0
2012-08-15 14:00:00,32.86,32.87,32.85,32.86,9000.0,22.0558,22.0625,22.0491,22.0558,9000.0
2012-08-15 14:10:00,32.85,32.88,32.85,32.86,26300.0,22.0491,22.0693,22.0491,22.0558,26300.0
2012-08-15 14:20:00,32.87,32.87,32.84,32.85,29300.0,22.0625,22.0625,22.0424,22.0491,29300.0
2012-08-15 14:30:00,32.85,32.86,32.83,32.86,31200.0,22.0491,22.0558,22.0357,22.0558,31200.0
2012-08-15 14:40:00,32.86,32.89,32.84,32.86,90600.0,22.0558,22.076,22.0424,22.0558,90600.0
2012-08-15 14:50:00,32.87,32.9,32.85,32.87,62700.0,22.0625,22.0827,22.0491,22.0625,62700.0
2012-08-15 15:00:00,32.87,32.88,32.85,32.85,39400.0,22.0625,22.0693,22.0491,22.0491,39400.0
2012-08-15 15:10:00,32.85,32.86,32.84,32.86,29500.0,22.0491,22.0558,22.0424,22.0558,29500.0
2012-08-15 15:20:00,32.85,32.86,32.81,32.85,37700.0,22.0491,22.0558,22.0223,22.0491,37700.0
2012-08-15 15:30:00,32.84,32.85,32.81,32.82,43100.0,22.0424,22.0491,22.0223,22.029,43100.0
2012-08-15 15:40:00,32.81,32.83,32.8,32.81,87700.0,22.0223,22.0357,22.0156,22.0223,87700.0
2012-08-15 15:50:00,32.81,32.85,32.81,32.84,177700.0,22.0223,22.0491,22.0223,22.0424,177700.0
2012-08-16 09:30:00,32.99,33.09,32.89,33.08,87300.0,22.1431,22.2102,22.076,22.2035,87300.0
2012-08-16 09:40:00,33.07,33.08,32.99,33.0,42700.0,22.1968,22.2035,22.1431,22.1498,42700.0
2012-08-16 09:50:00,32.99,33.01,32.99,33.0,22400.0,22.1431,22.1565,22.1431,22.1498,22400.0
2012-08-16 10:00:00,32.99,33.01,32.96,33.0,62100.0,22.1431,22.1565,22.1229,22.1498,62100.0
2012-08-16 10:10:00,33.0,33.01,32.98,33.0,29800.0,22.1498,22.1565,22.1364,22.1498,29800.0
2012-08-16 10:20:00,33.0,33.01,32.98,33.0,18500.0,22.1498,22.1565,22.1364,22.1498,18500.0
2012-08-16 10:30:00,33.01,33.03,32.99,33.03,160400.0,22.1565,22.1699,22.1431,22.1699,160400.0
2012-08-16 10:40:00,33.03,33.13,33.03,33.13,39300.0,22.1699,22.2371,22.1699,22.2371,39300.0
2012-08-16 10:50:00,33.13,33.14,33.11,33.11,17100.0,22.2371,22.2438,22.2236,22.2236,17100.0
2012-08-16 11:00:00,33.11,33.13,33.08,33.13,40200.0,22.2236,22.2371,22.2035,22.2371,40200.0
2012-08-16 11:10:00,33.13,33.17,33.11,33.17,30000.0,22.2371,22.2639,22.2236,22.2639,30000.0
2012-08-16 11:20:00,33.17,33.18,33.16,33.18,19300.0,22.2639,22.2706,22.2572,22.2706,19300.0
2012-08-16 11:30:00,33.18,33.2,33.17,33.19,30100.0,22.2706,22.284,22.2639,22.2773,30100.0
2012-08-16 11:40:00,33.19,33.21,33.18,33.21,30500.0,22.2773,22.2907,22.2706,22.2907,30500.0
2012-08-16 11:50:00,33.2,33.22,33.18,33.21,29200.0,22.284,22.2975,22.2706,22.2907,29200.0
2012-08-16 12:00:00,33.22,33.22,33.2,33.22,20100.0,22.2975,22.2975,22.284,22.2975,20100.0
2012-08-16 12:10:00,33.21,33.25,33.21,33.24,31000.0,22.2907,22.3176,22.2907,22.3109,31000.0
2012-08-16 12:20:00,33.24,33.25,33.22,33.22,22900.0,22.3109,22.3176,22.2975,22.2975,22900.0
2012-08-16 12:30:00,33.23,33.23,33.21,33.22,20900.0,22.3042,22.3042,22.2907,22.2975,20900.0
2012-08-16 12:40:00,33.22,33.24,33.22,33.22,18000.0,22.2975,22.3109,22.2975,22.2975,18000.0
2012-08-16 12:50:00,33.23,33.25,33.22,33.24,20200.0,22.3042,22.3176,22.2975,22.3109,20200.0
2012-08-16 13:00:00,33.23,33.27,33.23,33.26,45000.0,22.3042,22.331,22.3042,22.3243,45000.0
2012-08-16 13:10:00,33.27,33.28,33.25,33.27,43300.0,22.331,22.3377,22.3176,22.331,43300.0
2012-08-16 13:20:00,33.26,33.27,33.26,33.27,6900.0,22.3243,22.331,22.3243,22.331,6900.0
2012-08-16 13:30:00,33.27,33.28,33.26,33.26,30200.0,22.331,22.3377,22.3243,22.3243,30200.0
2012-08-16 13:40:00,33.27,33.27,33.25,33.25,16800.0,22.331,22.331,22.3176,22.3176,16800.0
2012-08-16 13:50:00,33.26,33.27,33.26,33.27,17700.0,22.3243,22.331,22.3243,22.331,17700.0
2012-08-16 14:00:00,33.27,33.29,33.26,33.28,27700.0,22.331,22.3444,22.3243,22.3377,27700.0
2012-08-16 14:10:00,33.28,33.28,33.23,33.25,28300.0,22.3377,22.3377,22.3042,22.3176,28300.0
2012-08-16 14:20:00,33.24,33.28,33.24,33.25,30100.0,22.3109,22.3377,22.3109,22.3176,30100.0
2012-08-16 14:30:00,33.26,33.3,33.24,33.29,76400.0,22.3243,22.3512,22.3109,22.3444,76400.0
2012-08-16 14:40:00,33.29,33.3,33.27,33.3,19700.0,22.3444,22.3512,22.331,22.3512,19700.0
2012-08-16 14:50:00,33.29,33.3,33.28,33.29,23600.0,22.3444,22.3512,22.3377,22.3444,23600.0
2012-08-16 15:00:00,33.29,33.3,33.27,33.3,31100.0,22.3444,22.3512,22.331,22.3512,31100.0
2012-08-16 15:10:00,33.3,33.34,33.29,33.31,49300.0,22.3512,22.378,22.3444,22.3579,49300.0
2012-08-16 15:20:00,33.31,33.31,33.27,33.27,58100.0,22.3579,22.3579,22.331,22.331,58100.0
2012-08-16 15:30:00,33.28,33.32,33.27,33.31,91900.0,22.3377,22.3646,22.331,22.3579,91900.0
2012-08-16 15:40:00,33.31,33.31,33.28,33.29,107100.0,22.3579,22.3579,22.3377,22.3444,107100.0
2012-08-16 15:50:00,33.29,33.31,33.26,33.28,195600.0,22.3444,22.3579,22.3243,22.3377,195600.0
2012-08-17 09:30:00,33.36,33.37,33.04,33.18,322500.0,22.3914,22.3981,22.1766,22.2706,322500.0
2012-08-17 09:40:00,33.18,33.2,33.13,33.19,25500.0,22.2706,22.284,22.2371,22.2773,25500.0
2012-08-17 09:50:00,33.19,33.27,33.18,33.26,20800.0,22.2773,22.331,22.2706,22.3243,20800.0
2012-08-17 10:00:00,33.27,33.27,33.19,33.23,21200.0,22.331,22.331,22.2773,22.3042,21200.0
2012-08-17 10:10:00,33.22,33.25,33.22,33.24,17900.0,22.2975,22.3176,22.2975,22.3109,17900.0
2012-08-17 10:20:00,33.24,33.27,33.22,33.25,19100.0,22.3109,22.331,22.2975,22.3176,19100.0
2012-08-17 10:30:00,33.25,33.25,33.23,33.25,37600.0,22.3176,22.3176,22.3042,22.3176,37600.0
2012-08-17 10:40:00,33.25,33.26,33.23,33.23,19300.0,22.3176,22.3243,22.3042,22.3042,19300.0
2012-08-17 10:50:00,33.24,33.26,33.24,33.25,16000.0,22.3109,22.3243,22.3109,22.3176,16000.0
2012-08-17 11:00:00,33.25,33.25,33.21,33.22,23600.0,22.3176,22.3176,22.2907,22.2975,23600.0
2012-08-17 11:10:00,33.22,33.24,33.2,33.23,39800.0,22.2975,22.3109,22.284,22.3042,39800.0
2012-08-17 11:20:00,33.23,33.25,33.22,33.23,19100.0,22.3042,22.3176,22.2975,22.3042,19100.0
2012-08-17 11:30:00,33.23,33.28,33.23,33.28,12200.0,22.3042,22.3377,22.3042,22.3377,12200.0
2012-08-17 11:40:00,33.28,33.33,33.28,33.33,22900.0,22.3377,22.3713,22.3377,22.3713,22900.0
2012-08-17 11:50:00,33.33,33.37,33.33,33.34,27400.0,22.3713,22.3981,22.3713,22.378,27400.0
2012-08-17 12:00:00,33.33,33.34,33.32,33.33,13000.0,22.3713,22.378,22.3646,22.3713,13000.0
2012-08-17 12:10:00,33.32,33.33,33.31,33.32,13500.0,22.3646,22.3713,22.3579,22.3646,13500.0
2012-08-17 12:20:00,33.32,33.32,33.31,33.31,5100.0,22.3646,22.3646,22.3579,22.3579,5100.0
2012-08-17 12:30:00,33.31,33.33,33.3,33.33,34700.0,22.3579,22.3713,22.3512,22.3713,34700.0
2012-08-17 12:40:00,33.33,33.33,33.3,33.32,12600.0,22.3713,22.3713,22.3512,22.3646,12600.0
2012-08-17 12:50:00,33.32,33.33,33.31,33.31,6200.0,22.3646,22.3713,22.3579,22.3579,6200.0
2012-08-17 13:00:00,33.32,33.32,33.28,33.28,11000.0,22.3646,22.3646,22.3377,22.3377,11000.0
2012-08-17 13:10:00,33.28,33.29,33.26,33.26,17500.0,22.3377,22.3444,22.3243,22.3243,17500.0
2012-08-17 13:20:00,33.26,33.28,33.26,33.28,12900.0,22.3243,22.3377,22.3243,22.3377,12900.0
2012-08-17 13:30:00,33.28,33.29,33.27,33.28,18600.0,22.3377,22.3444,22.331,22.3377,18600.0
2012-08-17 13:40:00,33.27,33.27,33.24,33.24,11800.0,22.331,22.331,22.3109,22.3109,11800.0
2012-08-17 13:50:00,33.24,33.26,33.24,33.24,17500.0,22.3109,22.3243,22.3109,22.3109,17500.0
2012-08-17 14:00:00,33.24,33.26,33.24,33.24,39300.0,22.3109,22.3243,22.3109,22.3109,39300.0
2012-08-17 14:10:00,33.24,33.25,33.24,33.25,9000.0,22.3109,22.3176,22.3109,22.3176,9000.0
2012-08-17 14:20:00,33.25,33.28,33.24,33.25,41200.0,22.3176,22.3377,22.3109,22.3176,41200.0
2012-08-17 14:30:00,33.25,33.26,33.24,33.24,18900.0,22.3176,22.3243,22.3109,22.3109,18900.0
2012-08-17 14:40:00,33.25,33.25,33.23,33.23,10800.0,22.3176,22.3176,22.3042,22.3042,10800.0
2012-08-17 14:50:00,33.23,33.24,33.23,33.24,9400.0,22.3042,22.3109,22.3042,22.3109,9400.0
2012-08-17 15:00:00,33.25,33.26,33.25,33.25,13900.0,22.3176,22.3243,22.3176,22.3176,13900.0
2012-08-17 15:10:00,33.26,33.26,33.21,33.22,37100.0,22.3243,22.3243,22.2907,22.2975,37100.0
2012-08-17 15:20:00,33.22,33.23,33.2,33.22,35300.0,22.2975,22.3042,22.284,22.2975,35300.0
2012-08-17 15:30:00,33.22,33.23,33.21,33.22,28500.0,22.2975,22.3042,22.2907,22.2975,28500.0
2012-08-17 15:40:00,33.23,33.25,33.22,33.25,61500.0,22.3042,22.3176,22.2975,22.3176,61500.0
2012-08-17 15:50:00,33.24,33.26,33.21,33.25,220600.0,22.3109,22.3243,22.2907,22.3176,220600.0
2012-08-20 09:30:00,33.22,33.23,33.04,33.04,44300.0,22.2975,22.3042,22.1766,22.1766,44300.0
2012-08-20 09:40:00,33.04,33.05,32.96,32.98,56500.0,22.1766,22.1834,22.1229,22.1364,56500.0
2012-08-20 09:50:00,32.97,32.98,32.87,32.9,43100.0,22.1297,22.1364,22.0625,22.0827,43100.0
2012-08-20 10:00:00,32.9,32.91,32.86,32.91,70100.0,22.0827,22.0894,22.0558,22.0894,70100.0
2012-08-20 10:10:00,32.9,32.92,32.86,32.91,41700.0,22.0827,22.0961,22.0558,22.0894,41700.0
2012-08-20 10:20:00,32.9,32.9,32.86,32.89,20700.0,22.0827,22.0827,22.0558,22.076,20700.0
2012-08-20 10:30:00,32.88,32.91,32.84,32.89,35000.0,22.0693,22.0894,22.0424,22.076,35000.0
2012-08-20 10:40:00,32.88,32.89,32.85,32.87,24200.0,22.0693,22.076,22.0491,22.0625,24200.0
2012-08-20 10:50:00,32.88,32.88,32.84,32.85,28300.0,22.0693,22.0693,22.0424,22.0491,28300.0
2012-08-20 11:00:00,32.85,32.86,32.83,32.84,49000.0,22.0491,22.0558,22.0357,22.0424,49000.0
2012-08-20 11:10:00,32.85,32.88,32.84,32.88,9100.0,22.0491,22.0693,22.0424,22.0693,9100.0
2012-08-20 11:20:00,32.87,32.89,32.82,32.82,24500.0,22.0625,22.076,22.029,22.029,24500.0
2012-08-20 11:30:00,32.82,32.86,32.81,32.84,36700.0,22.029,22.0558,22.0223,22.0424,36700.0
2012-08-20 11:40:00,32.84,32.85,32.81,32.82,17900.0,22.0424,22.0491,22.0223,22.029,17900.0
2012-08-20 11:50:00,32.81,32.85,32.8,32.82,36300.0,22.0223,22.0491,22.0156,22.029,36300.0
2012-08-20 12:00:00,32.82,32.85,32.81,32.81,53400.0,22.029,22.0491,22.0223,22.0223,53400.0
2012-08-20 12:10:00,32.81,32.83,32.8,32.8,38400.0,22.0223,22.0357,22.0156,22.0156,38400.0
2012-08-20 12:20:00,32.8,32.81,32.77,32.77,22000.0,22.0156,22.0223,21.9954,21.9954,22000.0
2012-08-20 12:30:00,32.77,32.79,32.77,32.78,28500.0,21.9954,22.0088,21.9954,22.0021,28500.0
2012-08-20 12:40:00,32.78,32.79,32.77,32.77,24100.0,22.0021,22.0088,21.9954,21.9954,24100.0
2012-08-20 12:50:00,32.77,32.78,32.73,32.75,57400.0,21.9954,22.0021,21.9686,21.982,57400.0
2012-08-20 13:00:00,32.75,32.76,32.74,32.76,12900.0,21.982,21.9887,21.9753,21.9887,12900.0
2012-08-20 13:10:00,32.76,32.79,32.76,32.77,24800.0,21.9887,22.0088,21.9887,21.9954,24800.0
2012-08-20 13:20:00,32.77,32.8,32.77,32.79,13100.0,21.9954,22.0156,21.9954,22.0088,13100.0
2012-08-20 13:30:00,32.79,32.8,32.79,32.8,9300.0,22.0088,22.0156,22.0088,22.0156,9300.0
2012-08-20 13:40:00,32.79,32.79,32.75,32.75,18400.0,22.0088,22.0088,21.982,21.982,18400.0
2012-08-20 13:50:00,32.75,32.76,32.71,32.71,36500.0,21.982,21.9887,21.9551,21.9551,36500.0
2012-08-20 14:00:00,32.71,32.72,32.7,32.7,37600.0,21.9551,21.9619,21.9484,21.9484,37600.0
2012-08-20 14:10:00,32.7,32.76,32.7,32.76,38000.0,21.9484,21.9887,21.9484,21.9887,38000.0
2012-08-20 14:20:00,32.75,32.75,32.73,32.75,44000.0,21.982,21.982,21.9686,21.982,44000.0
2012-08-20 14:30:00,32.75,32.77,32.73,32.73,36800.0,21.982,21.9954,21.9686,21.9686,36800.0
2012-08-20 14:40:00,32.73,32.74,32.72,32.73,54800.0,21.9686,21.9753,21.9619,21.9686,54800.0
2012-08-20 14:50:00,32.73,32.73,32.7,32.72,29700.0,21.9686,21.9686,21.9484,21.9619,29700.0
2012-08-20 15:00:00,32.71,32.72,32.71,32.71,24000.0,21.9551,21.9619,21.9551,21.9551,24000.0
2012-08-20 15:10:00,32.71,32.72,32.68,32.7,57900.0,21.9551,21.9619,21.935,21.9484,57900.0
2012-08-20 15:20:00,32.7,32.74,32.69,32.72,38500.0,21.9484,21.9753,21.9417,21.9619,38500.0
2012-08-20 15:30:00,32.73,32.74,32.72,32.74,66600.0,21.9686,21.9753,21.9619,21.9753,66600.0
2012-08-20 15:40:00,32.74,32.75,32.73,32.75,44000.0,21.9753,21.982,21.9686,21.982,44000.0
2012-08-20 15:50:00,32.75,32.77,32.73,32.76,226100.0,21.982,21.9954,21.9686,21.9887,226100.0
2012-08-21 09:30:00,32.89,32.95,32.81,32.86,74900.0,22.076,22.1162,22.0223,22.0558,74900.0
2012-08-21 09:40:00,32.87,32.87,32.78,32.8,44300.0,22.0625,22.0625,22.0021,22.0156,44300.0
2012-08-21 09:50:00,32.79,32.86,32.75,32.86,44200.0,22.0088,22.0558,21.982,22.0558,44200.0
2012-08-21 10:00:00,32.86,32.95,32.86,32.95,81800.0,22.0558,22.1162,22.0558,22.1162,81800.0
2012-08-21 10:10:00,32.95,32.95,32.88,32.88,70500.0,22.1162,22.1162,22.0693,22.0693,70500.0
2012-08-21 10:20:00,32.88,32.92,32.88,32.91,83200.0,22.0693,22.0961,22.0693,22.0894,83200.0
2012-08-21 10:30:00,32.92,32.97,32.92,32.93,106100.0,22.0961,22.1297,22.0961,22.1028,106100.0
2012-08-21 10:40:00,32.93,32.94,32.91,32.92,65200.0,22.1028,22.1095,22.0894,22.0961,65200.0
2012-08-21 10:50:00,32.92,32.94,32.9,32.94,52000.0,22.0961,22.1095,22.0827,22.1095,52000.0
2012-08-21 11:00:00,32.94,32.98,32.94,32.98,49600.0,22.1095,22.1364,22.1095,22.1364,49600.0
2012-08-21 11:10:00,32.98,33.04,32.96,33.02,72200.0,22.1364,22.1766,22.1229,22.1632,72200.0
2012-08-21 11:20:00,33.02,33.02,32.97,32.98,27100.0,22.1632,22.1632,22.1297,22.1364,27100.0
2012-08-21 11:30:00,32.98,32.98,32.92,32.95,32400.0,22.1364,22.1364,22.0961,22.1162,32400.0
2012-08-21 11:40:00,32.95,32.96,32.92,32.95,28900.0,22.1162,22.1229,22.0961,22.1162,28900.0
2012-08-21 11:50:00,32.96,33.0,32.95,33.0,33900.0,22.1229,22.1498,22.1162,22.1498,33900.0
2012-08-21 12:00:00,32.98,33.0,32.96,33.0,39400.0,22.1364,22.1498,22.1229,22.1498,39400.0
2012-08-21 12:10:00,32.99,33.01,32.99,33.0,50500.0,22.1431,22.1565,22.1431,22.1498,50500.0
2012-08-21 12:20:00,33.0,33.03,33.0,33.02,18000.0,22.1498,22.1699,22.1498,22.1632,18000.0
2012-08-21 12:30:00,33.02,33.04,33.0,33.03,28500.0,22.1632,22.1766,22.1498,22.1699,28500.0
2012-08-21 12:40:00,33.04,33.04,32.99,33.02,26300.0,22.1766,22.1766,22.1431,22.1632,26300.0
2012-08-21 12:50:00,33.01,33.02,32.99,33.02,21100.0,22.1565,22.1632,22.1431,22.1632,21100.0
2012-08-21 13:00:00,33.02,33.02,32.99,33.01,14900.0,22.1632,22.1632,22.1431,22.1565,14900.0
2012-08-21 13:10:00,33.01,33.02,32.99,33.01,27700.0,22.1565,22.1632,22.1431,22.1565,27700.0
2012-08-21 13:20:00,33.01,33.02,32.99,32.99,22300.0,22.1565,22.1632,22.1431,22.1431,22300.0
2012-08-21 13:30:00,33.0,33.0,32.99,33.0,8600.0,22.1498,22.1498,22.1431,22.1498,8600.0
2012-08-21 13:40:00,32.99,33.0,32.98,32.99,46700.0,22.1431,22.1498,22.1364,22.1431,46700.0
2012-08-21 13:50:00,33.0,33.02,32.98,33.02,48800.0,22.1498,22.1632,22.1364,22.1632,48800.0
2012-08-21 14:00:00,33.02,33.04,33.0,33.01,46900.0,22.1632,22.1766,22.1498,22.1565,46900.0
2012-08-21 14:10:00,33.01,33.01,32.97,32.97,34300.0,22.1565,22.1565,22.1297,22.1297,34300.0
2012-08-21 14:20:00,32.98,33.01,32.97,32.99,21500.0,22.1364,22.1565,22.1297,22.1431,21500.0
2012-08-21 14:30:00,32.99,33.01,32.95,32.97,35800.0,22.1431,22.1565,22.1162,22.1297,35800.0
2012-08-21 14:40:00,32.97,32.99,32.96,32.98,25200.0,22.1297,22.1431,22.1229,22.1364,25200.0
2012-08-21 14:50:00,32.98,32.99,32.96,32.96,13500.0,22.1364,22.1431,22.1229,22.1229,13500.0
2012-08-21 15:00:00,32.96,32.96,32.91,32.91,42700.0,22.1229,22.1229,22.0894,22.0894,42700.0
2012-08-21 15:10:00,32.91,32.92,32.87,32.88,73300.0,22.0894,22.0961,22.0625,22.0693,73300.0
2012-08-21 15:20:00,32.89,32.91,32.87,32.87,70200.0,22.076,22.0894,22.0625,22.0625,70200.0
2012-08-21 15:30:00,32.87,32.91,32.86,32.88,48200.0,22.0625,22.0894,22.0558,22.0693,48200.0
2012-08-21 15:40:00,32.89,32.93,32.88,32.91,83400.0,22.076,22.1028,22.0693,22.0894,83400.0
2012-08-21 15:50:00,32.9,32.91,32.86,32.91,179400.0,22.0827,22.0894,22.0558,22.0894,179400.0
2012-08-22 09:30:00,32.84,32.95,32.81,32.87,77300.0,22.0424,22.1162,22.0223,22.0625,77300.0
2012-08-22 09:40:00,32.88,32.95,32.84,32.93,38000.0,22.0693,22.1162,22.0424,22.1028,38000.0
2012-08-22 09:50:00,32.95,32.96,32.86,32.86,31300.0,22.1162,22.1229,22.0558,22.0558,31300.0
2012-08-22 10:00:00,32.86,32.9,32.83,32.85,64400.0,22.0558,22.0827,22.0357,22.0491,64400.0
2012-08-22 10:10:00,32.83,32.86,32.79,32.79,33400.0,22.0357,22.0558,22.0088,22.0088,33400.0
2012-08-22 10:20:00,32.8,32.83,32.79,32.81,14900.0,22.0156,22.0357,22.0088,22.0223,14900.0
2012-08-22 10:30:00,32.82,32.84,32.74,32.75,25000.0,22.029,22.0424,21.9753,21.982,25000.0
2012-08-22 10:40:00,32.75,32.81,32.74,32.74,21400.0,21.982,22.0223,21.9753,21.9753,21400.0
2012-08-22 10:50:00,32.74,32.8,32.73,32.78,22500.0,21.9753,22.0156,21.9686,22.0021,22500.0
2012-08-22 11:00:00,32.79,32.82,32.77,32.79,28600.0,22.0088,22.029,21.9954,22.0088,28600.0
2012-08-22 11:10:00,32.79,32.8,32.75,32.77,21800.0,22.0088,22.0156,21.982,21.9954,21800.0
2012-08-22 11:20:00,32.76,32.79,32.76,32.79,13300.0,21.9887,22.0088,21.9887,22.0088,13300.0
2012-08-22 11:30:00,32.78,32.78,32.71,32.78,105800.0,22.0021,22.0021,21.9551,22.0021,105800.0
2012-08-22 11:40:00,32.78,32.8,32.77,32.79,14600.0,22.0021,22.0156,21.9954,22.0088,14600.0
2012-08-22 11:50:00,32.79,32.82,32.79,32.81,14100.0,22.0088,22.029,22.0088,22.0223,14100.0
2012-08-22 12:00:00,32.82,32.83,32.79,32.79,14000.0,22.029,22.0357,22.0088,22.0088,14000.0
2012-08-22 12:10:00,32.79,32.82,32.79,32.8,16700.0,22.0088,22.029,22.0088,22.0156,16700.0
2012-08-22 12:20:00,32.79,32.8,32.77,32.8,18500.0,22.0088,22.0156,21.9954,22.0156,18500.0
2012-08-22 12:30:00,32.8,32.8,32.73,32.75,25500.0,22.0156,22.0156,21.9686,21.982,25500.0
2012-08-22 12:40:00,32.74,32.79,32.73,32.78,24300.0,21.9753,22.0088,21.9686,22.0021,24300.0
2012-08-22 12:50:00,32.79,32.81,32.77,32.81,11400.0,22.0088,22.0223,21.9954,22.0223,11400.0
2012-08-22 13:00:00,32.81,32.82,32.79,32.8,16000.0,22.0223,22.029,22.0088,22.0156,16000.0
2012-08-22 13:10:00,32.8,32.8,32.78,32.8,16000.0,22.0156,22.0156,22.0021,22.0156,16000.0
2012-08-22 13:20:00,32.8,32.82,32.79,32.81,22800.0,22.0156,22.029,22.0088,22.0223,22800.0
2012-08-22 13:30:00,32.81,32.83,32.8,32.82,17400.0,22.0223,22.0357,22.0156,22.029,17400.0
2012-08-22 13:40:00,32.83,32.87,32.82,32.82,13400.0,22.0357,22.0625,22.029,22.029,13400.0
2012-08-22 13:50:00,32.82,32.83,32.79,32.83,11000.0,22.029,22.0357,22.0088,22.0357,11000.0
2012-08-22 14:00:00,32.83,32.91,32.83,32.86,90000.0,22.0357,22.0894,22.0357,22.0558,90000.0
2012-08-22 14:10:00,32.85,32.87,32.78,32.82,57900.0,22.0491,22.0625,22.0021,22.029,57900.0
2012-08-22 14:20:00,32.81,32.83,32.77,32.83,29100.0,22.0223,22.0357,21.9954,22.0357,29100.0
2012-08-22 14:30:00,32.82,32.9,32.8,32.88,50100.0,22.029,22.0827,22.0156,22.0693,50100.0
2012-08-22 14:40:00,32.88,32.95,32.87,32.94,30000.0,22.0693,22.1162,22.0625,22.1095,30000.0
2012-08-22 14:50:00,32.94,32.98,32.93,32.97,31800.0,22.1095,22.1364,22.1028,22.1297,31800.0
2012-08-22 15:00:00,32.97,32.97,32.92,32.94,27900.0,22.1297,22.1297,22.0961,22.1095,27900.0
2012-08-22 15:10:00,32.94,32.95,32.88,32.9,29500.0,22.1095,22.1162,22.0693,22.0827,29500.0
2012-08-22 15:20:00,32.88,32.9,32.85,32.87,27700.0,22.0693,22.0827,22.0491,22.0625,27700.0
2012-08-22 15:30:00,32.86,32.9,32.84,32.86,26100.0,22.0558,22.0827,22.0424,22.0558,26100.0
2012-08-22 15:40:00,32.87,32.89,32.83,32.84,35000.0,22.0625,22.076,22.0357,22.0424,35000.0
2012-08-22 15:50:00,32.85,32.88,32.85,32.86,82000.0,22.0491,22.0693,22.0491,22.0558,82000.0
2012-08-23 09:30:00,32.83,32.85,32.68,32.72,59700.0,22.0357,22.0491,21.935,21.9619,59700.0
2012-08-23 09:40:00,32.73,32.74,32.7,32.71,29400.0,21.9686,21.9753,21.9484,21.9551,29400.0
2012-08-23 09:50:00,32.7,32.73,32.67,32.7,29800.0,21.9484,21.9686,21.9283,21.9484,29800.0
2012-08-23 10:00:00,32.7,32.77,32.7,32.74,23300.0,21.9484,21.9954,21.9484,21.9753,23300.0
2012-08-23 10:10:00,32.75,32.76,32.69,32.71,30100.0,21.982,21.9887,21.9417,21.9551,30100.0
2012-08-23 10:20:00,32.7,32.74,32.7,32.7,23900.0,21.9484,21.9753,21.9484,21.9484,23900.0
2012-08-23 10:30:00,32.7,32.75,32.69,32.72,49000.0,21.9484,21.982,21.9417,21.9619,49000.0
2012-08-23 10:40:00,32.72,32.76,32.69,32.76,30900.0,21.9619,21.9887,21.9417,21.9887,30900.0
2012-08-23 10:50:00,32.76,32.77,32.72,32.73,15900.0,21.9887,21.9954,21.9619,21.9686,15900.0
2012-08-23 11:00:00,32.73,32.74,32.7,32.74,25100.0,21.9686,21.9753,21.9484,21.9753,25100.0
2012-08-23 11:10:00,32.74,32.87,32.72,32.86,51100.0,21.9753,22.0625,21.9619,22.0558,51100.0
2012-08-23 11:20:00,32.86,32.93,32.83,32.91,35100.0,22.0558,22.1028,22.0357,22.0894,35100.0
2012-08-23 11:30:00,32.91,32.92,32.89,32.89,17000.0,22.0894,22.0961,22.076,22.076,17000.0
2012-08-23 11:40:00,32.89,32.91,32.89,32.89,15800.0,22.076,22.0894,22.076,22.076,15800.0
2012-08-23 11:50:00,32.9,32.93,32.87,32.92,15300.0,22.0827,22.1028,22.0625,22.0961,15300.0
2012-08-23 12:00:00,32.92,32.92,32.86,32.87,20700.0,22.0961,22.0961,22.0558,22.0625,20700.0
2012-08-23 12:10:00,32.87,32.87,32.8,32.84,22900.0,22.0625,22.0625,22.0156,22.0424,22900.0
2012-08-23 12:20:00,32.85,32.86,32.83,32.83,17800.0,22.0491,22.0558,22.0357,22.0357,17800.0
2012-08-23 12:30:00,32.84,32.86,32.83,32.83,20500.0,22.0424,22.0558,22.0357,22.0357,20500.0
2012-08-23 12:40:00,32.84,32.91,32.84,32.89,26500.0,22.0424,22.0894,22.0424,22.076,26500.0
2012-08-23 12:50:00,32.89,32.89,32.84,32.85,22700.0,22.076,22.076,22.0424,22.0491,22700.0
2012-08-23 13:00:00,32.86,32.89,32.84,32.89,27800.0,22.0558,22.076,22.0424,22.076,27800.0
2012-08-23 13:10:00,32.89,32.89,32.83,32.85,46100.0,22.076,22.076,22.0357,22.0491,46100.0
2012-08-23 13:20:00,32.85,32.86,32.82,32.86,47800.0,22.0491,22.0558,22.029,22.0558,47800.0
2012-08-23 13:30:00,32.85,32.88,32.85,32.87,32400.0,22.0491,22.0693,22.0491,22.0625,32400.0
2012-08-23 13:40:00,32.87,32.9,32.86,32.88,29500.0,22.0625,22.0827,22.0558,22.0693,29500.0
2012-08-23 13:50:00,32.87,32.9,32.86,32.88,20800.0,22.0625,22.0827,22.0558,22.0693,20800.0
2012-08-23 14:00:00,32.87,32.88,32.85,32.88,16200.0,22.0625,22.0693,22.0491,22.0693,16200.0
2012-08-23 14:10:00,32.87,32.88,32.85,32.87,14100.0,22.0625,22.0693,22.0491,22.0625,14100.0
2012-08-23 14:20:00,32.87,32.89,32.84,32.87,24600.0,22.0625,22.076,22.0424,22.0625,24600.0
2012-08-23 14:30:00,32.87,32.88,32.85,32.86,16800.0,22.0625,22.0693,22.0491,22.0558,16800.0
2012-08-23 14:40:00,32.86,32.93,32.86,32.92,24100.0,22.0558,22.1028,22.0558,22.0961,24100.0
2012-08-23 14:50:00,32.91,32.92,32.9,32.91,31300.0,22.0894,22.0961,22.0827,22.0894,31300.0
2012-08-23 15:00:00,32.9,32.98,32.9,32.98,62500.0,22.0827,22.1364,22.0827,22.1364,62500.0
2012-08-23 15:10:00,32.98,33.0,32.98,33.0,62200.0,22.1364,22.1498,22.1364,22.1498,62200.0
2012-08-23 15:20:00,32.99,33.02,32.99,32.99,117900.0,22.1431,22.1632,22.1431,22.1431,117900.0
2012-08-23 15:30:00,33.0,33.03,32.98,33.0,90000.0,22.1498,22.1699,22.1364,22.1498,90000.0
2012-08-23 15:40:00,33.0,33.01,32.96,32.96,80000.0,22.1498,22.1565,22.1229,22.1229,80000.0
2012-08-23 15:50:00,32.96,32.98,32.95,32.98,190200.0,22.1229,22.1364,22.1162,22.1364,190200.0
2012-08-24 09:30:00,32.93,33.06,32.86,32.97,66300.0,22.1028,22.1901,22.0558,22.1297,66300.0
2012-08-24 09:40:00,32.97,33.02,32.96,32.97,36500.0,22.1297,22.1632,22.1229,22.1297,36500.0
2012-08-24 09:50:00,32.96,32.98,32.88,32.88,25400.0,22.1229,22.1364,22.0693,22.0693,25400.0
2012-08-24 10:00:00,32.88,32.97,32.88,32.95,23500.0,22.0693,22.1297,22.0693,22.1162,23500.0
2012-08-24 10:10:00,32.94,32.99,32.93,32.98,21600.0,22.1095,22.1431,22.1028,22.1364,21600.0
2012-08-24 10:20:00,32.98,33.01,32.95,32.95,21900.0,22.1364,22.1565,22.1162,22.1162,21900.0
2012-08-24 10:30:00,32.95,33.02,32.95,33.01,38600.0,22.1162,22.1632,22.1162,22.1565,38600.0
2012-08-24 10:40:00,33.02,33.09,33.01,33.02,24700.0,22.1632,22.2102,22.1565,22.1632,24700.0
2012-08-24 10:50:00,33.02,33.07,33.02,33.06,29900.0,22.1632,22.1968,22.1632,22.1901,29900.0
2012-08-24 11:00:00,33.05,33.11,33.05,33.07,23600.0,22.1834,22.2236,22.1834,22.1968,23600.0
2012-08-24 11:10:00,33.06,33.18,33.04,33.17,51800.0,22.1901,22.2706,22.1766,22.2639,51800.0
2012-08-24 11:20:00,33.17,33.18,33.12,33.13,36000.0,22.2639,22.2706,22.2303,22.2371,36000.0
2012-08-24 11:30:00,33.13,33.16,33.12,33.12,20400.0,22.2371,22.2572,22.2303,22.2303,20400.0
2012-08-24 11:40:00,33.12,33.12,33.08,33.09,17700.0,22.2303,22.2303,22.2035,22.2102,17700.0
2012-08-24 11:50:00,33.1,33.12,33.09,33.1,18600.0,22.2169,22.2303,22.2102,22.2169,18600.0
2012-08-24 12:00:00,33.1,33.15,33.1,33.13,18400.0,22.2169,22.2505,22.2169,22.2371,18400.0
2012-08-24 12:10:00,33.13,33.14,33.1,33.1,17100.0,22.2371,22.2438,22.2169,22.2169,17100.0
2012-08-24 12:20:00,33.11,33.15,33.1,33.15,20200.0,22.2236,22.2505,22.2169,22.2505,20200.0
2012-08-24 12:30:00,33.14,33.15,33.1,33.1,7900.0,22.2438,22.2505,22.2169,22.2169,7900.0
2012-08-24 12:40:00,33.11,33.11,33.08,33.08,22900.0,22.2236,22.2236,22.2035,22.2035,22900.0
2012-08-24 12:50:00,33.09,33.1,33.08,33.09,17000.0,22.2102,22.2169,22.2035,22.2102,17000.0
2012-08-24 13:00:00,33.09,33.11,33.05,33.1,18600.0,22.2102,22.2236,22.1834,22.2169,18600.0
2012-08-24 13:10:00,33.1,33.11,33.1,33.1,10600.0,22.2169,22.2236,22.2169,22.2169,10600.0
2012-08-24 13:20:00,33.11,33.11,33.05,33.07,17500.0,22.2236,22.2236,22.1834,22.1968,17500.0
2012-08-24 13:30:00,33.07,33.1,33.07,33.09,15700.0,22.1968,22.2169,22.1968,22.2102,15700.0
2012-08-24 13:40:00,33.1,33.18,33.09,33.16,26200.0,22.2169,22.2706,22.2102,22.2572,26200.0
2012-08-24 13:50:00,33.16,33.17,33.14,33.17,43100.0,22.2572,22.2639,22.2438,22.2639,43100.0
2012-08-24 14:00:00,33.18,33.19,33.11,33.13,39600.0,22.2706,22.2773,22.2236,22.2371,39600.0
2012-08-24 14:10:00,33.12,33.13,33.11,33.12,18000.0,22.2303,22.2371,22.2236,22.2303,18000.0
2012-08-24 14:20:00,33.13,33.16,33.12,33.16,21400.0,22.2371,22.2572,22.2303,22.2572,21400.0
2012-08-24 14:30:00,33.16,33.16,33.12,33.12,14200.0,22.2572,22.2572,22.2303,22.2303,14200.0
2012-08-24 14:40:00,33.12,33.14,33.11,33.12,70500.0,22.2303,22.2438,22.2236,22.2303,70500.0
2012-08-24 14:50:00,33.13,33.14,33.12,33.14,16800.0,22.2371,22.2438,22.2303,22.2438,16800.0
2012-08-24 15:00:00,33.14,33.17,33.14,33.16,39200.0,22.2438,22.2639,22.2438,22.2572,39200.0
2012-08-24 15:10:00,33.16,33.21,33.15,33.19,48600.0,22.2572,22.2907,22.2505,22.2773,48600.0
2012-08-24 15:20:00,33.19,33.2,33.17,33.19,42100.0,22.2773,22.284,22.2639,22.2773,42100.0
2012-08-24 15:30:00,33.18,33.19,33.16,33.16,28000.0,22.2706,22.2773,22.2572,22.2572,28000.0
2012-08-24 15:40:00,33.16,33.23,33.16,33.2,85900.0,22.2572,22.3042,22.2572,22.284,85900.0
2012-08-24 15:50:00,33.2,33.21,33.14,33.2,127900.0,22.284,22.2907,22.2438,22.284,127900.0
2012-08-27 09:30:00,33.17,33.29,33.13,33.15,77400.0,22.2639,22.3444,22.2371,22.2505,77400.0
2012-08-27 09:40:00,33.15,33.16,33.13,33.16,18800.0,22.2505,22.2572,22.2371,22.2572,18800.0
2012-08-27 09:50:00,33.16,33.16,33.1,33.14,19900.0,22.2572,22.2572,22.2169,22.2438,19900.0
2012-08-27 10:00:00,33.14,33.2,33.13,33.19,21000.0,22.2438,22.284,22.2371,22.2773,21000.0
2012-08-27 10:10:00,33.2,33.2,33.15,33.18,16000.0,22.284,22.284,22.2505,22.2706,16000.0
2012-08-27 10:20:00,33.18,33.19,33.15,33.17,18100.0,22.2706,22.2773,22.2505,22.2639,18100.0
2012-08-27 10:30:00,33.17,33.2,33.14,33.2,23200.0,22.2639,22.284,22.2438,22.284,23200.0
2012-08-27 10:40:00,33.2,33.22,33.18,33.2,36900.0,22.284,22.2975,22.2706,22.284,36900.0
2012-08-27 10:50:00,33.2,33.22,33.18,33.22,48000.0,22.284,22.2975,22.2706,22.2975,48000.0
2012-08-27 11:00:00,33.21,33.27,33.2,33.26,30200.0,22.2907,22.331,22.284,22.3243,30200.0
2012-08-27 11:10:00,33.26,33.31,33.25,33.3,26500.0,22.3243,22.3579,22.3176,22.3512,26500.0
2012-08-27 11:20:00,33.3,33.32,33.29,33.31,40300.0,22.3512,22.3646,22.3444,22.3579,40300.0
2012-08-27 11:30:00,33.31,33.34,33.3,33.34,39700.0,22.3579,22.378,22.3512,22.378,39700.0
2012-08-27 11:40:00,33.33,33.33,33.29,33.31,16300.0,22.3713,22.3713,22.3444,22.3579,16300.0
2012-08-27 11:50:00,33.31,33.31,33.28,33.28,13000.0,22.3579,22.3579,22.3377,22.3377,13000.0
2012-08-27 12:00:00,33.28,33.3,33.27,33.28,11900.0,22.3377,22.3512,22.331,22.3377,11900.0
2012-08-27 12:10:00,33.28,33.31,33.28,33.31,19500.0,22.3377,22.3579,22.3377,22.3579,19500.0
2012-08-27 12:20:00,33.31,33.32,33.27,33.28,29100.0,22.3579,22.3646,22.331,22.3377,29100.0
2012-08-27 12:30:00,33.27,33.27,33.25,33.26,13800.0,22.331,22.331,22.3176,22.3243,13800.0
2012-08-27 12:40:00,33.27,33.28,33.26,33.28,11400.0,22.331,22.3377,22.3243,22.3377,11400.0
2012-08-27 12:50:00,33.27,33.28,33.26,33.27,7200.0,22.331,22.3377,22.3243,22.331,7200.0
2012-08-27 13:00:00,33.27,33.27,33.24,33.26,11800.0,22.331,22.331,22.3109,22.3243,11800.0
2012-08-27 13:10:00,33.25,33.29,33.25,33.27,10500.0,22.3176,22.3444,22.3176,22.331,10500.0
2012-08-27 13:20:00,33.27,33.28,33.25,33.25,29100.0,22.331,22.3377,22.3176,22.3176,29100.0
2012-08-27 13:30:00,33.26,33.26,33.23,33.24,14900.0,22.3243,22.3243,22.3042,22.3109,14900.0
2012-08-27 13:40:00,33.23,33.23,33.2,33.2,17900.0,22.3042,22.3042,22.284,22.284,17900.0
2012-08-27 13:50:00,33.2,33.24,33.2,33.22,31100.0,22.284,22.3109,22.284,22.2975,31100.0
2012-08-27 14:00:00,33.22,33.23,33.21,33.21,18100.0,22.2975,22.3042,22.2907,22.2907,18100.0
2012-08-27 14:10:00,33.2,33.24,33.2,33.23,32600.0,22.284,22.3109,22.284,22.3042,32600.0
2012-08-27 14:20:00,33.23,33.26,33.23,33.25,12200.0,22.3042,22.3243,22.3042,22.3176,12200.0
2012-08-27 14:30:00,33.26,33.29,33.25,33.28,11900.0,22.3243,22.3444,22.3176,22.3377,11900.0
2012-08-27 14:40:00,33.29,33.29,33.26,33.26,6500.0,22.3444,22.3444,22.3243,22.3243,6500.0
2012-08-27 14:50:00,33.27,33.29,33.25,33.26,21000.0,22.331,22.3444,22.3176,22.3243,21000.0
2012-08-27 15:00:00,33.26,33.28,33.24,33.25,20100.0,22.3243,22.3377,22.3109,22.3176,20100.0
2012-08-27 15:10:00,33.26,33.26,33.21,33.25,32200.0,22.3243,22.3243,22.2907,22.3176,32200.0
2012-08-27 15:20:00,33.25,33.26,33.23,33.25,34500.0,22.3176,22.3243,22.3042,22.3176,34500.0
2012-08-27 15:30:00,33.25,33.26,33.18,33.19,41900.0,22.3176,22.3243,22.2706,22.2773,41900.0
2012-08-27 15:40:00,33.18,33.21,33.16,33.21,97800.0,22.2706,22.2907,22.2572,22.2907,97800.0
2012-08-27 15:50:00,33.21,33.22,33.16,33.22,393800.0,22.2907,22.2975,22.2572,22.2975,393800.0
2012-08-28 09:30:00,33.18,33.28,33.01,33.26,67200.0,22.2706,22.3377,22.1565,22.3243,67200.0
2012-08-28 09:40:00,33.26,33.29,33.17,33.18,23300.0,22.3243,22.3444,22.2639,22.2706,23300.0
2012-08-28 09:50:00,33.19,33.19,33.06,33.08,28100.0,22.2773,22.2773,22.1901,22.2035,28100.0
2012-08-28 10:00:00,33.08,33.13,33.0,33.11,47500.0,22.2035,22.2371,22.1498,22.2236,47500.0
2012-08-28 10:10:00,33.11,33.17,33.1,33.14,27200.0,22.2236,22.2639,22.2169,22.2438,27200.0
2012-08-28 10:20:00,33.14,33.25,33.13,33.25,33300.0,22.2438,22.3176,22.2371,22.3176,33300.0
2012-08-28 10:30:00,33.25,33.29,33.22,33.25,34900.0,22.3176,22.3444,22.2975,22.3176,34900.0
2012-08-28 10:40:00,33.25,33.28,33.24,33.27,31900.0,22.3176,22.3377,22.3109,22.331,31900.0
2012-08-28 10:50:00,33.27,33.28,33.21,33.23,41500.0,22.331,22.3377,22.2907,22.3042,41500.0
2012-08-28 11:00:00,33.22,33.22,33.15,33.18,37000.0,22.2975,22.2975,22.2505,22.2706,37000.0
2012-08-28 11:10:00,33.19,33.19,33.1,33.15,22200.0,22.2773,22.2773,22.2169,22.2505,22200.0
2012-08-28 11:20:00,33.15,33.16,33.13,33.14,15900.0,22.2505,22.2572,22.2371,22.2438,15900.0
2012-08-28 11:30:00,33.14,33.19,33.13,33.19,25900.0,22.2438,22.2773,22.2371,22.2773,25900.0
2012-08-28 11:40:00,33.18,33.22,33.18,33.22,9800.0,22.2706,22.2975,22.2706,22.2975,9800.0
2012-08-28 11:50:00,33.21,33.23,33.2,33.22,12900.0,22.2907,22.3042,22.284,22.2975,12900.0
2012-08-28 12:00:00,33.23,33.28,33.23,33.27,21200.0,22.3042,22.3377,22.3042,22.331,21200.0
2012-08-28 12:10:00,33.28,33.31,33.27,33.3,26800.0,22.3377,22.3579,22.331,22.3512,26800.0
2012-08-28 12:20:00,33.3,33.31,33.25,33.26,12700.0,22.3512,22.3579,22.3176,22.3243,12700.0
2012-08-28 12:30:00,33.26,33.27,33.23,33.26,17800.0,22.3243,22.331,22.3042,22.3243,17800.0
2012-08-28 12:40:00,33.25,33.28,33.25,33.25,11200.0,22.3176,22.3377,22.3176,22.3176,11200.0
2012-08-28 12:50:00,33.26,33.27,33.25,33.26,4600.0,22.3243,22.331,22.3176,22.3243,4600.0
2012-08-28 13:00:00,33.26,33.26,33.21,33.24,17400.0,22.3243,22.3243,22.2907,22.3109,17400.0
2012-08-28 13:10:00,33.23,33.23,33.21,33.21,10300.0,22.3042,22.3042,22.2907,22.2907,10300.0
2012-08-28 13:20:00,33.21,33.22,33.19,33.19,29500.0,22.2907,22.2975,22.2773,22.2773,29500.0
2012-08-28 13:30:00,33.2,33.2,33.18,33.2,19000.0,22.284,22.284,22.2706,22.284,19000.0
2012-08-28 13:40:00,33.19,33.21,33.17,33.2,22500.0,22.2773,22.2907,22.2639,22.284,22500.0
2012-08-28 13:50:00,33.21,33.23,33.2,33.22,61700.0,22.2907,22.3042,22.284,22.2975,61700.0
2012-08-28 14:00:00,33.22,33.26,33.22,33.26,15500.0,22.2975,22.3243,22.2975,22.3243,15500.0
2012-08-28 14:10:00,33.25,33.27,33.24,33.26,22800.0,22.3176,22.331,22.3109,22.3243,22800.0
2012-08-28 14:20:00,33.27,33.27,33.25,33.27,23700.0,22.331,22.331,22.3176,22.331,23700.0
2012-08-28 14:30:00,33.26,33.27,33.21,33.22,24700.0,22.3243,22.331,22.2907,22.2975,24700.0
2012-08-28 14:40:00,33.22,33.24,33.21,33.21,21600.0,22.2975,22.3109,22.2907,22.2907,21600.0
2012-08-28 14:50:00,33.22,33.23,33.2,33.22,24200.0,22.2975,22.3042,22.284,22.2975,24200.0
2012-08-28 15:00:00,33.22,33.25,33.22,33.24,16100.0,22.2975,22.3176,22.2975,22.3109,16100.0
2012-08-28 15:10:00,33.25,33.26,33.21,33.22,40100.0,22.3176,22.3243,22.2907,22.2975,40100.0
2012-08-28 15:20:00,33.22,33.22,33.2,33.2,31400.0,22.2975,22.2975,22.284,22.284,31400.0
2012-08-28 15:30:00,33.21,33.25,33.2,33.25,31200.0,22.2907,22.3176,22.284,22.3176,31200.0
2012-08-28 15:40:00,33.24,33.26,33.22,33.26,54000.0,22.3109,22.3243,22.2975,22.3243,54000.0
2012-08-28 15:50:00,33.25,33.27,33.23,33.23,129700.0,22.3176,22.331,22.3042,22.3042,129700.0
2012-08-29 09:30:00,33.15,33.31,33.15,33.21,47500.0,22.2505,22.3579,22.2505,22.2907,47500.0
2012-08-29 09:40:00,33.21,33.21,33.16,33.17,13900.0,22.2907,22.2907,22.2572,22.2639,13900.0
2012-08-29 09:50:00,33.18,33.2,33.14,33.14,17300.0,22.2706,22.284,22.2438,22.2438,17300.0
2012-08-29 10:00:00,33.13,33.16,33.12,33.14,20400.0,22.2371,22.2572,22.2303,22.2438,20400.0
2012-08-29 10:10:00,33.14,33.17,33.13,33.14,22100.0,22.2438,22.2639,22.2371,22.2438,22100.0
2012-08-29 10:20:00,33.14,33.19,33.14,33.19,9700.0,22.2438,22.2773,22.2438,22.2773,9700.0
2012-08-29 10:30:00,33.19,33.19,33.12,33.12,34700.0,22.2773,22.2773,22.2303,22.2303,34700.0
2012-08-29 10:40:00,33.12,33.14,33.09,33.11,28500.0,22.2303,22.2438,22.2102,22.2236,28500.0
2012-08-29 10:50:00,33.11,33.11,33.05,33.08,21100.0,22.2236,22.2236,22.1834,22.2035,21100.0
2012-08-29 11:00:00,33.08,33.09,33.05,33.05,18300.0,22.2035,22.2102,22.1834,22.1834,18300.0
2012-08-29 11:10:00,33.05,33.07,33.0,33.03,72700.0,22.1834,22.1968,22.1498,22.1699,72700.0
2012-08-29 11:20:00,33.03,33.04,32.98,33.0,51200.0,22.1699,22.1766,22.1364,22.1498,51200.0
2012-08-29 11:30:00,32.99,33.05,32.99,33.05,63100.0,22.1431,22.1834,22.1431,22.1834,63100.0
2012-08-29 11:40:00,33.05,33.09,33.05,33.09,21300.0,22.1834,22.2102,22.1834,22.2102,21300.0
2012-08-29 11:50:00,33.09,33.12,33.08,33.09,40300.0,22.2102,22.2303,22.2035,22.2102,40300.0
2012-08-29 12:00:00,33.09,33.09,33.07,33.08,14500.0,22.2102,22.2102,22.1968,22.2035,14500.0
2012-08-29 12:10:00,33.09,33.09,33.08,33.09,9600.0,22.2102,22.2102,22.2035,22.2102,9600.0
2012-08-29 12:20:00,33.1,33.13,33.09,33.13,23200.0,22.2169,22.2371,22.2102,22.2371,23200.0
2012-08-29 12:30:00,33.13,33.15,33.12,33.14,25300.0,22.2371,22.2505,22.2303,22.2438,25300.0
2012-08-29 12:40:00,33.14,33.17,33.14,33.16,21700.0,22.2438,22.2639,22.2438,22.2572,21700.0
2012-08-29 12:50:00,33.17,33.18,33.16,33.17,10400.0,22.2639,22.2706,22.2572,22.2639,10400.0
2012-08-29 13:00:00,33.17,33.19,33.16,33.17,14200.0,22.2639,22.2773,22.2572,22.2639,14200.0
2012-08-29 13:10:00,33.18,33.22,33.18,33.18,30500.0,22.2706,22.2975,22.2706,22.2706,30500.0
2012-08-29 13:20:00,33.18,33.23,33.18,33.22,10400.0,22.2706,22.3042,22.2706,22.2975,10400.0
2012-08-29 13:30:00,33.22,33.22,33.2,33.21,10600.0,22.2975,22.2975,22.284,22.2907,10600.0
2012-08-29 13:40:00,33.22,33.28,33.22,33.25,20500.0,22.2975,22.3377,22.2975,22.3176,20500.0
2012-08-29 13:50:00,33.24,33.25,33.22,33.24,12200.0,22.3109,22.3176,22.2975,22.3109,12200.0
2012-08-29 14:00:00,33.23,33.24,33.22,33.24,7600.0,22.3042,22.3109,22.2975,22.3109,7600.0
2012-08-29 14:10:00,33.23,33.26,33.23,33.26,7100.0,22.3042,22.3243,22.3042,22.3243,7100.0
2012-08-29 14:20:00,33.25,33.26,33.25,33.26,12600.0,22.3176,22.3243,22.3176,22.3243,12600.0
2012-08-29 14:30:00,33.26,33.26,33.22,33.23,33500.0,22.3243,22.3243,22.2975,22.3042,33500.0
2012-08-29 14:40:00,33.23,33.25,33.22,33.23,24000.0,22.3042,22.3176,22.2975,22.3042,24000.0
2012-08-29 14:50:00,33.22,33.23,33.19,33.19,27100.0,22.2975,22.3042,22.2773,22.2773,27100.0
2012-08-29 15:00:00,33.19,33.2,33.16,33.2,29300.0,22.2773,22.284,22.2572,22.284,29300.0
2012-08-29 15:10:00,33.2,33.22,33.19,33.21,16600.0,22.284,22.2975,22.2773,22.2907,16600.0
2012-08-29 15:20:00,33.21,33.24,33.2,33.24,41200.0,22.2907,22.3109,22.284,22.3109,41200.0
2012-08-29 15:30:00,33.24,33.24,33.22,33.24,26500.0,22.3109,22.3109,22.2975,22.3109,26500.0
2012-08-29 15:40:00,33.24,33.25,33.21,33.21,45500.0,22.3109,22.3176,22.2907,22.2907,45500.0
2012-08-29 15:50:00,33.22,33.23,33.21,33.22,75800.0,22.2975,22.3042,22.2907,22.2975,75800.0
2012-08-30 09:30:00,33.18,33.2,33.06,33.2,57400.0,22.2706,22.284,22.1901,22.284,57400.0
2012-08-30 09:40:00,33.19,33.23,33.16,33.21,21700.0,22.2773,22.3042,22.2572,22.2907,21700.0
2012-08-30 09:50:00,33.22,33.23,33.13,33.14,25200.0,22.2975,22.3042,22.2371,22.2438,25200.0
2012-08-30 10:00:00,33.13,33.17,33.08,33.17,34700.0,22.2371,22.2639,22.2035,22.2639,34700.0
2012-08-30 10:10:00,33.17,33.18,33.13,33.14,19800.0,22.2639,22.2706,22.2371,22.2438,19800.0
2012-08-30 10:20:00,33.13,33.14,33.02,33.03,29100.0,22.2371,22.2438,22.1632,22.1699,29100.0
2012-08-30 10:30:00,33.03,33.07,33.02,33.04,26700.0,22.1699,22.1968,22.1632,22.1766,26700.0
2012-08-30 10:40:00,33.03,33.05,33.02,33.03,19000.0,22.1699,22.1834,22.1632,22.1699,19000.0
2012-08-30 10:50:00,33.02,33.02,32.99,33.02,34800.0,22.1632,22.1632,22.1431,22.1632,34800.0
2012-08-30 11:00:00,33.02,33.06,33.0,33.05,275900.0,22.1632,22.1901,22.1498,22.1834,275900.0
2012-08-30 11:10:00,33.04,33.11,33.03,33.1,42700.0,22.1766,22.2236,22.1699,22.2169,42700.0
2012-08-30 11:20:00,33.1,33.14,33.09,33.13,28600.0,22.2169,22.2438,22.2102,22.2371,28600.0
2012-08-30 11:30:00,33.13,33.13,33.1,33.1,18900.0,22.2371,22.2371,22.2169,22.2169,18900.0
2012-08-30 11:40:00,33.11,33.13,33.09,33.13,14100.0,22.2236,22.2371,22.2102,22.2371,14100.0
2012-08-30 11:50:00,33.12,33.14,33.11,33.12,14300.0,22.2303,22.2438,22.2236,22.2303,14300.0
2012-08-30 12:00:00,33.12,33.13,33.09,33.12,131100.0,22.2303,22.2371,22.2102,22.2303,131100.0
2012-08-30 12:10:00,33.12,33.16,33.12,33.14,20300.0,22.2303,22.2572,22.2303,22.2438,20300.0
2012-08-30 12:20:00,33.15,33.17,33.15,33.16,21900.0,22.2505,22.2639,22.2505,22.2572,21900.0
2012-08-30 12:30:00,33.17,33.22,33.16,33.2,27600.0,22.2639,22.2975,22.2572,22.284,27600.0
2012-08-30 12:40:00,33.2,33.22,33.2,33.21,15300.0,22.284,22.2975,22.284,22.2907,15300.0
2012-08-30 12:50:00,33.22,33.22,33.2,33.22,6500.0,22.2975,22.2975,22.284,22.2975,6500.0
2012-08-30 13:00:00,33.22,33.24,33.22,33.23,11300.0,22.2975,22.3109,22.2975,22.3042,11300.0
2012-08-30 13:10:00,33.22,33.23,33.21,33.21,11100.0,22.2975,22.3042,22.2907,22.2907,11100.0
2012-08-30 13:20:00,33.22,33.22,33.19,33.22,18700.0,22.2975,22.2975,22.2773,22.2975,18700.0
2012-08-30 13:30:00,33.22,33.22,33.2,33.21,8900.0,22.2975,22.2975,22.284,22.2907,8900.0
2012-08-30 13:40:00,33.22,33.23,33.21,33.23,10700.0,22.2975,22.3042,22.2907,22.3042,10700.0
2012-08-30 13:50:00,33.22,33.23,33.2,33.23,19000.0,22.2975,22.3042,22.284,22.3042,19000.0
2012-08-30 14:00:00,33.23,33.3,33.23,33.29,16800.0,22.3042,22.3512,22.3042,22.3444,16800.0
2012-08-30 14:10:00,33.28,33.3,33.28,33.28,10100.0,22.3377,22.3512,22.3377,22.3377,10100.0
2012-08-30 14:20:00,33.28,33.3,33.27,33.28,12600.0,22.3377,22.3512,22.331,22.3377,12600.0
2012-08-30 14:30:00,33.28,33.29,33.26,33.26,13200.0,22.3377,22.3444,22.3243,22.3243,13200.0
2012-08-30 14:40:00,33.26,33.27,33.25,33.25,16800.0,22.3243,22.331,22.3176,22.3176,16800.0
2012-08-30 14:50:00,33.25,33.26,33.24,33.25,14800.0,22.3176,22.3243,22.3109,22.3176,14800.0
2012-08-30 15:00:00,33.25,33.27,33.24,33.26,21800.0,22.3176,22.331,22.3109,22.3243,21800.0
2012-08-30 15:10:00,33.26,33.28,33.26,33.26,15800.0,22.3243,22.3377,22.3243,22.3243,15800.0
2012-08-30 15:20:00,33.26,33.27,33.25,33.26,18500.0,22.3243,22.331,22.3176,22.3243,18500.0
2012-08-30 15:30:00,33.26,33.31,33.26,33.27,45000.0,22.3243,22.3579,22.3243,22.331,45000.0
2012-08-30 15:40:00,33.27,33.28,33.21,33.22,46300.0,22.331,22.3377,22.2907,22.2975,46300.0
2012-08-30 15:50:00,33.23,33.23,33.2,33.22,234000.0,22.3042,22.3042,22.284,22.2975,234000.0
2012-08-31 09:30:00,33.4,33.44,33.31,33.35,86900.0,22.4183,22.4451,22.3579,22.3847,86900.0
2012-08-31 09:40:00,33.33,33.34,33.16,33.18,62900.0,22.3713,22.378,22.2572,22.2706,62900.0
2012-08-31 09:50:00,33.19,33.19,33.13,33.14,24200.0,22.2773,22.2773,22.2371,22.2438,24200.0
2012-08-31 10:00:00,33.14,33.15,32.99,33.01,92500.0,22.2438,22.2505,22.1431,22.1565,92500.0
2012-08-31 10:10:00,33.0,33.16,32.99,33.14,285800.0,22.1498,22.2572,22.1431,22.2438,285800.0
2012-08-31 10:20:00,33.14,33.22,33.13,33.19,175800.0,22.2438,22.2975,22.2371,22.2773,175800.0
2012-08-31 10:30:00,33.19,33.23,33.15,33.19,44600.0,22.2773,22.3042,22.2505,22.2773,44600.0
2012-08-31 10:40:00,33.19,33.21,33.16,33.18,30200.0,22.2773,22.2907,22.2572,22.2706,30200.0
2012-08-31 10:50:00,33.18,33.29,33.16,33.25,45200.0,22.2706,22.3444,22.2572,22.3176,45200.0
2012-08-31 11:00:00,33.26,33.35,33.25,33.31,45900.0,22.3243,22.3847,22.3176,22.3579,45900.0
2012-08-31 11:10:00,33.31,33.36,33.3,33.36,26700.0,22.3579,22.3914,22.3512,22.3914,26700.0
2012-08-31 11:20:00,33.37,33.39,33.32,33.33,23500.0,22.3981,22.4116,22.3646,22.3713,23500.0
2012-08-31 11:30:00,33.33,33.34,33.27,33.27,30900.0,22.3713,22.378,22.331,22.331,30900.0
2012-08-31 11:40:00,33.27,33.27,33.23,33.25,53800.0,22.331,22.331,22.3042,22.3176,53800.0
2012-08-31 11:50:00,33.25,33.27,33.25,33.26,37600.0,22.3176,22.331,22.3176,22.3243,37600.0
2012-08-31 12:00:00,33.26,33.27,33.19,33.2,26700.0,22.3243,22.331,22.2773,22.284,26700.0
2012-08-31 12:10:00,33.19,33.19,33.11,33.14,25700.0,22.2773,22.2773,22.2236,22.2438,25700.0
2012-08-31 12:20:00,33.13,33.18,33.11,33.14,34400.0,22.2371,22.2706,22.2236,22.2438,34400.0
2012-08-31 12:30:00,33.14,33.19,33.1,33.14,30300.0,22.2438,22.2773,22.2169,22.2438,30300.0
2012-08-31 12:40:00,33.14,33.16,33.13,33.14,15300.0,22.2438,22.2572,22.2371,22.2438,15300.0
2012-08-31 12:50:00,33.15,33.16,33.1,33.14,21300.0,22.2505,22.2572,22.2169,22.2438,21300.0
2012-08-31 13:00:00,33.14,33.15,33.09,33.09,16800.0,22.2438,22.2505,22.2102,22.2102,16800.0
2012-08-31 13:10:00,33.09,33.09,33.02,33.03,48500.0,22.2102,22.2102,22.1632,22.1699,48500.0
2012-08-31 13:20:00,33.04,33.09,33.04,33.06,23300.0,22.1766,22.2102,22.1766,22.1901,23300.0
2012-08-31 13:30:00,33.06,33.08,33.05,33.07,20000.0,22.1901,22.2035,22.1834,22.1968,20000.0
2012-08-31 13:40:00,33.07,33.09,33.07,33.07,14400.0,22.1968,22.2102,22.1968,22.1968,14400.0
2012-08-31 13:50:00,33.07,33.13,33.07,33.11,23600.0,22.1968,22.2371,22.1968,22.2236,23600.0
2012-08-31 14:00:00,33.12,33.15,33.12,33.15,20100.0,22.2303,22.2505,22.2303,22.2505,20100.0
2012-08-31 14:10:00,33.16,33.21,33.13,33.21,15400.0,22.2572,22.2907,22.2371,22.2907,15400.0
2012-08-31 14:20:00,33.21,33.25,33.21,33.24,18000.0,22.2907,22.3176,22.2907,22.3109,18000.0
2012-08-31 14:30:00,33.25,33.26,33.24,33.26,13700.0,22.3176,22.3243,22.3109,22.3243,13700.0
2012-08-31 14:40:00,33.25,33.25,33.22,33.23,14000.0,22.3176,22.3176,22.2975,22.3042,14000.0
2012-08-31 14:50:00,33.23,33.24,33.22,33.22,21100.0,22.3042,22.3109,22.2975,22.2975,21100.0
2012-08-31 15:00:00,33.23,33.23,33.15,33.16,29500.0,22.3042,22.3042,22.2505,22.2572,29500.0
2012-08-31 15:10:00,33.16,33.19,33.15,33.18,26300.0,22.2572,22.2773,22.2505,22.2706,26300.0
2012-08-31 15:20:00,33.18,33.22,33.17,33.2,27700.0,22.2706,22.2975,22.2639,22.284,27700.0
2012-08-31 15:30:00,33.2,33.2,33.16,33.2,54500.0,22.284,22.284,22.2572,22.284,54500.0
2012-08-31 15:40:00,33.2,33.23,33.18,33.22,47100.0,22.284,22.3042,22.2706,22.2975,47100.0
2012-08-31 15:50:00,33.22,33.3,33.22,33.25,207100.0,22.2975,22.3512,22.2975,22.3176,207100.0
2012-09-04 09:30:00,33.14,33.24,33.1,33.15,76200.0,22.2438,22.3109,22.2169,22.2505,76200.0
2012-09-04 09:40:00,33.15,33.18,33.03,33.04,43400.0,22.2505,22.2706,22.1699,22.1766,43400.0
2012-09-04 09:50:00,33.04,33.08,33.0,33.03,23400.0,22.1766,22.2035,22.1498,22.1699,23400.0
2012-09-04 10:00:00,33.02,33.05,32.98,32.99,35300.0,22.1632,22.1834,22.1364,22.1431,35300.0
2012-09-04 10:10:00,32.98,32.98,32.93,32.97,37700.0,22.1364,22.1364,22.1028,22.1297,37700.0
2012-09-04 10:20:00,32.97,32.98,32.94,32.96,38500.0,22.1297,22.1364,22.1095,22.1229,38500.0
2012-09-04 10:30:00,32.96,32.99,32.91,32.97,47900.0,22.1229,22.1431,22.0894,22.1297,47900.0
2012-09-04 10:40:00,32.95,32.95,32.9,32.91,28600.0,22.1162,22.1162,22.0827,22.0894,28600.0
2012-09-04 10:50:00,32.92,32.98,32.87,32.93,53800.0,22.0961,22.1364,22.0625,22.1028,53800.0
2012-09-04 11:00:00,32.93,32.99,32.93,32.98,80100.0,22.1028,22.1431,22.1028,22.1364,80100.0
2012-09-04 11:10:00,32.97,33.05,32.96,33.05,51900.0,22.1297,22.1834,22.1229,22.1834,51900.0
2012-09-04 11:20:00,33.04,33.08,33.03,33.07,43400.0,22.1766,22.2035,22.1699,22.1968,43400.0
2012-09-04 11:30:00,33.07,33.09,33.04,33.05,27200.0,22.1968,22.2102,22.1766,22.1834,27200.0
2012-09-04 11:40:00,33.04,33.08,33.03,33.08,48600.0,22.1766,22.2035,22.1699,22.2035,48600.0
2012-09-04 11:50:00,33.08,33.13,33.07,33.09,40900.0,22.2035,22.2371,22.1968,22.2102,40900.0
2012-09-04 12:00:00,33.09,33.09,33.06,33.07,33500.0,22.2102,22.2102,22.1901,22.1968,33500.0
2012-09-04 12:10:00,33.07,33.13,33.07,33.12,30400.0,22.1968,22.2371,22.1968,22.2303,30400.0
2012-09-04 12:20:00,33.12,33.15,33.12,33.15,26600.0,22.2303,22.2505,22.2303,22.2505,26600.0
2012-09-04 12:30:00,33.15,33.17,33.14,33.17,39600.0,22.2505,22.2639,22.2438,22.2639,39600.0
2012-09-04 12:40:00,33.17,33.2,33.16,33.16,16700.0,22.2639,22.284,22.2572,22.2572,16700.0
2012-09-04 12:50:00,33.16,33.2,33.16,33.2,18300.0,22.2572,22.284,22.2572,22.284,18300.0
2012-09-04 13:00:00,33.2,33.21,33.19,33.19,18300.0,22.284,22.2907,22.2773,22.2773,18300.0
2012-09-04 13:10:00,33.19,33.2,33.18,33.2,7700.0,22.2773,22.284,22.2706,22.284,7700.0
2012-09-04 13:20:00,33.19,33.22,33.19,33.22,17800.0,22.2773,22.2975,22.2773,22.2975,17800.0
2012-09-04 13:30:00,33.22,33.23,33.2,33.23,26000.0,22.2975,22.3042,22.284,22.3042,26000.0
2012-09-04 13:40:00,33.23,33.25,33.22,33.22,33000.0,22.3042,22.3176,22.2975,22.2975,33000.0
2012-09-04 13:50:00,33.23,33.29,33.22,33.29,46000.0,22.3042,22.3444,22.2975,22.3444,46000.0
2012-09-04 14:00:00,33.29,33.34,33.27,33.33,24900.0,22.3444,22.378,22.331,22.3713,24900.0
2012-09-04 14:10:00,33.34,33.39,33.34,33.39,42900.0,22.378,22.4116,22.378,22.4116,42900.0
2012-09-04 14:20:00,33.4,33.41,33.38,33.41,36800.0,22.4183,22.425,22.4049,22.425,36800.0
2012-09-04 14:30:00,33.42,33.51,33.41,33.48,108100.0,22.4317,22.4921,22.425,22.472,108100.0
2012-09-04 14:40:00,33.48,33.49,33.47,33.48,28900.0,22.472,22.4787,22.4653,22.472,28900.0
2012-09-04 14:50:00,33.49,33.5,33.47,33.48,40300.0,22.4787,22.4854,22.4653,22.472,40300.0
2012-09-04 15:00:00,33.48,33.51,33.47,33.5,45400.0,22.472,22.4921,22.4653,22.4854,45400.0
2012-09-04 15:10:00,33.5,33.51,33.47,33.47,51100.0,22.4854,22.4921,22.4653,22.4653,51100.0
2012-09-04 15:20:00,33.48,33.49,33.45,33.46,77300.0,22.472,22.4787,22.4518,22.4586,77300.0
2012-09-04 15:30:00,33.47,33.47,33.4,33.4,68800.0,22.4653,22.4653,22.4183,22.4183,68800.0
2012-09-04 15:40:00,33.4,33.47,33.38,33.47,68700.0,22.4183,22.4653,22.4049,22.4653,68700.0
2012-09-04 15:50:00,33.47,33.49,33.45,33.46,181200.0,22.4653,22.4787,22.4518,22.4586,181200.0
2012-09-05 09:30:00,33.51,33.51,33.33,33.33,65100.0,22.4921,22.4921,22.3713,22.3713,65100.0
2012-09-05 09:40:00,33.32,33.32,33.22,33.26,34600.0,22.3646,22.3646,22.2975,22.3243,34600.0
2012-09-05 09:50:00,33.26,33.35,33.23,33.33,36500.0,22.3243,22.3847,22.3042,22.3713,36500.0
2012-09-05 10:00:00,33.33,33.36,33.29,33.34,32400.0,22.3713,22.3914,22.3444,22.378,32400.0
2012-09-05 10:10:00,33.34,33.44,33.34,33.42,49900.0,22.378,22.4451,22.378,22.4317,49900.0
2012-09-05 10:20:00,33.42,33.5,33.42,33.49,29500.0,22.4317,22.4854,22.4317,22.4787,29500.0
2012-09-05 10:30:00,33.5,33.54,33.43,33.5,148000.0,22.4854,22.5122,22.4384,22.4854,148000.0
2012-09-05 10:40:00,33.5,33.53,33.44,33.44,111600.0,22.4854,22.5055,22.4451,22.4451,111600.0
2012-09-05 10:50:00,33.44,33.45,33.36,33.37,42400.0,22.4451,22.4518,22.3914,22.3981,42400.0
2012-09-05 11:00:00,33.36,33.37,33.27,33.36,52500.0,22.3914,22.3981,22.331,22.3914,52500.0
2012-09-05 11:10:00,33.36,33.39,33.34,33.39,23200.0,22.3914,22.4116,22.378,22.4116,23200.0
2012-09-05 11:20:00,33.38,33.47,33.37,33.46,30900.0,22.4049,22.4653,22.3981,22.4586,30900.0
2012-09-05 11:30:00,33.46,33.5,33.46,33.48,25600.0,22.4586,22.4854,22.4586,22.472,25600.0
2012-09-05 11:40:00,33.48,33.51,33.48,33.51,11100.0,22.472,22.4921,22.472,22.4921,11100.0
2012-09-05 11:50:00,33.51,33.54,33.51,33.53,19700.0,22.4921,22.5122,22.4921,22.5055,19700.0
2012-09-05 12:00:00,33.52,33.58,33.52,33.58,23600.0,22.4988,22.5391,22.4988,22.5391,23600.0
2012-09-05 12:10:00,33.58,33.62,33.58,33.61,22700.0,22.5391,22.5659,22.5391,22.5592,22700.0
2012-09-05 12:20:00,33.61,33.62,33.58,33.62,15400.0,22.5592,22.5659,22.5391,22.5659,15400.0
2012-09-05 12:30:00,33.62,33.62,33.58,33.59,15900.0,22.5659,22.5659,22.5391,22.5458,15900.0
2012-09-05 12:40:00,33.58,33.59,33.55,33.56,24800.0,22.5391,22.5458,22.519,22.5257,24800.0
2012-09-05 12:50:00,33.56,33.56,33.54,33.54,17800.0,22.5257,22.5257,22.5122,22.5122,17800.0
2012-09-05 13:00:00,33.54,33.55,33.51,33.52,11300.0,22.5122,22.519,22.4921,22.4988,11300.0
2012-09-05 13:10:00,33.52,33.53,33.5,33.52,18400.0,22.4988,22.5055,22.4854,22.4988,18400.0
2012-09-05 13:20:00,33.51,33.52,33.5,33.51,21500.0,22.4921,22.4988,22.4854,22.4921,21500.0
2012-09-05 13:30:00,33.5,33.51,33.45,33.46,32700.0,22.4854,22.4921,22.4518,22.4586,32700.0
2012-09-05 13:40:00,33.45,33.46,33.39,33.42,31600.0,22.4518,22.4586,22.4116,22.4317,31600.0
2012-09-05 13:50:00,33.41,33.43,33.39,33.43,22700.0,22.425,22.4384,22.4116,22.4384,22700.0
2012-09-05 14:00:00,33.43,33.44,33.41,33.43,30000.0,22.4384,22.4451,22.425,22.4384,30000.0
2012-09-05 14:10:00,33.43,33.44,33.4,33.43,30900.0,22.4384,22.4451,22.4183,22.4384,30900.0
2012-09-05 14:20:00,33.44,33.46,33.43,33.45,36500.0,22.4451,22.4586,22.4384,22.4518,36500.0
2012-09-05 14:30:00,33.45,33.51,33.44,33.51,34000.0,22.4518,22.4921,22.4451,22.4921,34000.0
2012-09-05 14:40:00,33.51,33.55,33.51,33.55,47000.0,22.4921,22.519,22.4921,22.519,47000.0
2012-09-05 14:50:00,33.55,33.57,33.54,33.57,36500.0,22.519,22.5324,22.5122,22.5324,36500.0
2012-09-05 15:00:00,33.57,33.57,33.46,33.46,37100.0,22.5324,22.5324,22.4586,22.4586,37100.0
2012-09-05 15:10:00,33.47,33.48,33.44,33.47,28800.0,22.4653,22.472,22.4451,22.4653,28800.0
2012-09-05 15:20:00,33.47,33.48,33.45,33.45,43800.0,22.4653,22.472,22.4518,22.4518,43800.0
2012-09-05 15:30:00,33.44,33.5,33.44,33.47,44700.0,22.4451,22.4854,22.4451,22.4653,44700.0
2012-09-05 15:40:00,33.46,33.48,33.43,33.46,63300.0,22.4586,22.472,22.4384,22.4586,63300.0
2012-09-05 15:50:00,33.46,33.51,33.46,33.5,150400.0,22.4586,22.4921,22.4586,22.4854,150400.0
2012-09-06 09:30:00,33.7,33.92,33.57,33.92,77600.0,22.6196,22.7673,22.5324,22.7673,77600.0
2012-09-06 09:40:00,33.93,33.93,33.83,33.91,50500.0,22.774,22.774,22.7069,22.7606,50500.0
2012-09-06 09:50:00,33.92,33.98,33.91,33.91,43400.0,22.7673,22.8076,22.7606,22.7606,43400.0
2012-09-06 10:00:00,33.92,34.0,33.91,33.98,50900.0,22.7673,22.821,22.7606,22.8076,50900.0
2012-09-06 10:10:00,33.98,33.99,33.95,33.96,64000.0,22.8076,22.8143,22.7874,22.7942,64000.0
2012-09-06 10:20:00,33.96,33.97,33.94,33.95,60000.0,22.7942,22.8009,22.7807,22.7874,60000.0
2012-09-06 10:30:00,33.96,34.0,33.94,33.99,44900.0,22.7942,22.821,22.7807,22.8143,44900.0
2012-09-06 10:40:00,33.99,34.03,33.98,34.02,61400.0,22.8143,22.8411,22.8076,22.8344,61400.0
2012-09-06 10:50:00,34.03,34.08,34.0,34.05,33300.0,22.8411,22.8747,22.821,22.8546,33300.0
2012-09-06 11:00:00,34.04,34.06,34.0,34.03,23900.0,22.8479,22.8613,22.821,22.8411,23900.0
2012-09-06 11:10:00,34.03,34.06,34.03,34.04,30200.0,22.8411,22.8613,22.8411,22.8479,30200.0
2012-09-06 11:20:00,34.05,34.06,34.03,34.05,34000.0,22.8546,22.8613,22.8411,22.8546,34000.0
2012-09-06 11:30:00,34.06,34.08,34.05,34.06,29500.0,22.8613,22.8747,22.8546,22.8613,29500.0
2012-09-06 11:40:00,34.06,34.08,34.05,34.06,63000.0,22.8613,22.8747,22.8546,22.8613,63000.0
2012-09-06 11:50:00,34.05,34.08,34.05,34.05,27600.0,22.8546,22.8747,22.8546,22.8546,27600.0
2012-09-06 12:00:00,34.04,34.08,34.04,34.08,43800.0,22.8479,22.8747,22.8479,22.8747,43800.0
2012-09-06 12:10:00,34.08,34.1,34.08,34.09,25700.0,22.8747,22.8881,22.8747,22.8814,25700.0
2012-09-06 12:20:00,34.09,34.09,34.03,34.03,21200.0,22.8814,22.8814,22.8411,22.8411,21200.0
2012-09-06 12:30:00,34.04,34.1,34.04,34.09,28600.0,22.8479,22.8881,22.8479,22.8814,28600.0
2012-09-06 12:40:00,34.1,34.1,34.09,34.1,17400.0,22.8881,22.8881,22.8814,22.8881,17400.0
2012-09-06 12:50:00,34.1,34.12,34.06,34.07,37500.0,22.8881,22.9015,22.8613,22.868,37500.0
2012-09-06 13:00:00,34.06,34.08,34.06,34.08,21900.0,22.8613,22.8747,22.8613,22.8747,21900.0
2012-09-06 13:10:00,34.08,34.1,34.07,34.07,16900.0,22.8747,22.8881,22.868,22.868,16900.0
2012-09-06 13:20:00,34.07,34.09,34.06,34.09,24500.0,22.868,22.8814,22.8613,22.8814,24500.0
2012-09-06 13:30:00,34.09,34.11,34.08,34.09,28200.0,22.8814,22.8948,22.8747,22.8814,28200.0
2012-09-06 13:40:00,34.1,34.14,34.09,34.13,19700.0,22.8881,22.915,22.8814,22.9083,19700.0
2012-09-06 13:50:00,34.13,34.15,34.12,34.13,26500.0,22.9083,22.9217,22.9015,22.9083,26500.0
2012-09-06 14:00:00,34.13,34.14,34.11,34.12,46300.0,22.9083,22.915,22.8948,22.9015,46300.0
2012-09-06 14:10:00,34.12,34.14,34.11,34.13,41900.0,22.9015,22.915,22.8948,22.9083,41900.0
2012-09-06 14:20:00,34.13,34.17,34.13,34.16,28800.0,22.9083,22.9351,22.9083,22.9284,28800.0
2012-09-06 14:30:00,34.15,34.18,34.14,34.16,36500.0,22.9217,22.9418,22.915,22.9284,36500.0
2012-09-06 14:40:00,34.16,34.18,34.15,34.18,43400.0,22.9284,22.9418,22.9217,22.9418,43400.0
2012-09-06 14:50:00,34.18,34.21,34.17,34.2,61600.0,22.9418,22.962,22.9351,22.9552,61600.0
2012-09-06 15:00:00,34.21,34.21,34.2,34.2,65900.0,22.962,22.962,22.9552,22.9552,65900.0
2012-09-06 15:10:00,34.2,34.21,34.18,34.2,57000.0,22.9552,22.962,22.9418,22.9552,57000.0
2012-09-06 15:20:00,34.19,34.2,34.15,34.15,80400.0,22.9485,22.9552,22.9217,22.9217,80400.0
2012-09-06 15:30:00,34.16,34.2,34.16,34.16,85300.0,22.9284,22.9552,22.9284,22.9284,85300.0
2012-09-06 15:40:00,34.16,34.16,34.11,34.14,79400.0,22.9284,22.9284,22.8948,22.915,79400.0
2012-09-06 15:50:00,34.14,34.23,34.14,34.22,266900.0,22.915,22.9754,22.915,22.9687,266900.0
2012-09-07 09:30:00,34.23,34.33,34.16,34.29,67900.0,22.9754,23.0425,22.9284,23.0157,67900.0
2012-09-07 09:40:00,34.3,34.3,34.24,34.25,42700.0,23.0224,23.0224,22.9821,22.9888,42700.0
2012-09-07 09:50:00,34.25,34.33,34.24,34.31,107200.0,22.9888,23.0425,22.9821,23.0291,107200.0
2012-09-07 10:00:00,34.3,34.34,34.29,34.33,52300.0,23.0224,23.0492,23.0157,23.0425,52300.0
2012-09-07 10:10:00,34.34,34.34,34.22,34.23,42500.0,23.0492,23.0492,22.9687,22.9754,42500.0
2012-09-07 10:20:00,34.24,34.27,34.23,34.25,23600.0,22.9821,23.0022,22.9754,22.9888,23600.0
2012-09-07 10:30:00,34.25,34.28,34.19,34.26,50300.0,22.9888,23.0089,22.9485,22.9955,50300.0
2012-09-07 10:40:00,34.25,34.27,34.24,34.26,22400.0,22.9888,23.0022,22.9821,22.9955,22400.0
2012-09-07 10:50:00,34.25,34.29,34.25,34.26,27400.0,22.9888,23.0157,22.9888,22.9955,27400.0
2012-09-07 11:00:00,34.25,34.26,34.18,34.21,32600.0,22.9888,22.9955,22.9418,22.962,32600.0
2012-09-07 11:10:00,34.22,34.27,34.22,34.24,18700.0,22.9687,23.0022,22.9687,22.9821,18700.0
2012-09-07 11:20:00,34.24,34.29,34.24,34.28,18100.0,22.9821,23.0157,22.9821,23.0089,18100.0
2012-09-07 11:30:00,34.28,34.3,34.2,34.21,48600.0,23.0089,23.0224,22.9552,22.962,48600.0
2012-09-07 11:40:00,34.21,34.22,34.17,34.17,36100.0,22.962,22.9687,22.9351,22.9351,36100.0
2012-09-07 11:50:00,34.17,34.21,34.17,34.19,30300.0,22.9351,22.962,22.9351,22.9485,30300.0
2012-09-07 12:00:00,34.18,34.2,34.17,34.19,23700.0,22.9418,22.9552,22.9351,22.9485,23700.0
2012-09-07 12:10:00,34.18,34.19,34.15,34.16,15900.0,22.9418,22.9485,22.9217,22.9284,15900.0
2012-09-07 12:20:00,34.17,34.19,34.15,34.16,24400.0,22.9351,22.9485,22.9217,22.9284,24400.0
2012-09-07 12:30:00,34.16,34.18,34.16,34.17,18700.0,22.9284,22.9418,22.9284,22.9351,18700.0
2012-09-07 12:40:00,34.17,34.21,34.16,34.2,18900.0,22.9351,22.962,22.9284,22.9552,18900.0
2012-09-07 12:50:00,34.2,34.21,34.2,34.21,11800.0,22.9552,22.962,22.9552,22.962,11800.0
2012-09-07 13:00:00,34.21,34.23,34.2,34.23,12000.0,22.962,22.9754,22.9552,22.9754,12000.0
2012-09-07 13:10:00,34.22,34.23,34.16,34.18,60200.0,22.9687,22.9754,22.9284,22.9418,60200.0
2012-09-07 13:20:00,34.18,34.19,34.16,34.17,16800.0,22.9418,22.9485,22.9284,22.9351,16800.0
2012-09-07 13:30:00,34.17,34.19,34.15,34.15,27900.0,22.9351,22.9485,22.9217,22.9217,27900.0
2012-09-07 13:40:00,34.16,34.19,34.15,34.17,37300.0,22.9284,22.9485,22.9217,22.9351,37300.0
2012-09-07 13:50:00,34.17,34.2,34.17,34.18,24400.0,22.9351,22.9552,22.9351,22.9418,24400.0
2012-09-07 14:00:00,34.18,34.23,34.18,34.23,27500.0,22.9418,22.9754,22.9418,22.9754,27500.0
2012-09-07 14:10:00,34.22,34.26,34.22,34.26,18200.0,22.9687,22.9955,22.9687,22.9955,18200.0
2012-09-07 14:20:00,34.26,34.28,34.26,34.26,28600.0,22.9955,23.0089,22.9955,22.9955,28600.0
2012-09-07 14:30:00,34.26,34.27,34.25,34.26,21700.0,22.9955,23.0022,22.9888,22.9955,21700.0
2012-09-07 14:40:00,34.26,34.27,34.25,34.27,14700.0,22.9955,23.0022,22.9888,23.0022,14700.0
2012-09-07 14:50:00,34.26,34.27,34.26,34.27,22800.0,22.9955,23.0022,22.9955,23.0022,22800.0
2012-09-07 15:00:00,34.27,34.27,34.21,34.21,31400.0,23.0022,23.0022,22.962,22.962,31400.0
2012-09-07 15:10:00,34.22,34.22,34.18,34.2,43200.0,22.9687,22.9687,22.9418,22.9552,43200.0
2012-09-07 15:20:00,34.2,34.21,34.17,34.18,25300.0,22.9552,22.962,22.9351,22.9418,25300.0
2012-09-07 15:30:00,34.17,34.2,34.16,34.17,40400.0,22.9351,22.9552,22.9284,22.9351,40400.0
2012-09-07 15:40:00,34.17,34.2,34.16,34.19,56300.0,22.9351,22.9552,22.9284,22.9485,56300.0
2012-09-07 15:50:00,34.2,34.22,34.17,34.2,128400.0,22.9552,22.9687,22.9351,22.9552,128400.0
2012-09-10 09:30:00,34.21,34.27,34.12,34.2,46600.0,22.962,23.0022,22.9015,22.9552,46600.0
2012-09-10 09:40:00,34.19,34.2,34.15,34.16,20200.0,22.9485,22.9552,22.9217,22.9284,20200.0
2012-09-10 09:50:00,34.16,34.2,34.15,34.16,21000.0,22.9284,22.9552,22.9217,22.9284,21000.0
2012-09-10 10:00:00,34.16,34.19,34.14,34.17,18400.0,22.9284,22.9485,22.915,22.9351,18400.0
2012-09-10 10:10:00,34.16,34.19,34.16,34.18,28100.0,22.9284,22.9485,22.9284,22.9418,28100.0
2012-09-10 10:20:00,34.19,34.26,34.18,34.24,23600.0,22.9485,22.9955,22.9418,22.9821,23600.0
2012-09-10 10:30:00,34.24,34.24,34.2,34.22,19700.0,22.9821,22.9821,22.9552,22.9687,19700.0
2012-09-10 10:40:00,34.22,34.24,34.21,34.23,14900.0,22.9687,22.9821,22.962,22.9754,14900.0
2012-09-10 10:50:00,34.23,34.23,34.19,34.19,22000.0,22.9754,22.9754,22.9485,22.9485,22000.0
2012-09-10 11:00:00,34.2,34.2,34.13,34.16,24900.0,22.9552,22.9552,22.9083,22.9284,24900.0
2012-09-10 11:10:00,34.15,34.2,34.11,34.13,150700.0,22.9217,22.9552,22.8948,22.9083,150700.0
2012-09-10 11:20:00,34.13,34.18,34.12,34.18,13200.0,22.9083,22.9418,22.9015,22.9418,13200.0
2012-09-10 11:30:00,34.18,34.22,34.17,34.21,28400.0,22.9418,22.9687,22.9351,22.962,28400.0
2012-09-10 11:40:00,34.22,34.24,34.21,34.23,14700.0,22.9687,22.9821,22.962,22.9754,14700.0
2012-09-10 11:50:00,34.24,34.24,34.23,34.23,11200.0,22.9821,22.9821,22.9754,22.9754,11200.0
2012-09-10 12:00:00,34.24,34.24,34.2,34.22,18600.0,22.9821,22.9821,22.9552,22.9687,18600.0
2012-09-10 12:10:00,34.21,34.24,34.21,34.23,11800.0,22.962,22.9821,22.962,22.9754,11800.0
2012-09-10 12:20:00,34.23,34.25,34.22,34.25,10500.0,22.9754,22.9888,22.9687,22.9888,10500.0
2012-09-10 12:30:00,34.24,34.25,34.19,34.21,25000.0,22.9821,22.9888,22.9485,22.962,25000.0
2012-09-10 12:40:00,34.2,34.23,34.19,34.23,15200.0,22.9552,22.9754,22.9485,22.9754,15200.0
2012-09-10 12:50:00,34.23,34.23,34.2,34.2,17600.0,22.9754,22.9754,22.9552,22.9552,17600.0
2012-09-10 13:00:00,34.21,34.24,34.21,34.24,8700.0,22.962,22.9821,22.962,22.9821,8700.0
2012-09-10 13:10:00,34.23,34.25,34.23,34.25,8900.0,22.9754,22.9888,22.9754,22.9888,8900.0
2012-09-10 13:20:00,34.24,34.26,34.24,34.26,10700.0,22.9821,22.9955,22.9821,22.9955,10700.0
2012-09-10 13:30:00,34.26,34.26,34.22,34.23,19900.0,22.9955,22.9955,22.9687,22.9754,19900.0
2012-09-10 13:40:00,34.22,34.22,34.19,34.21,22800.0,22.9687,22.9687,22.9485,22.962,22800.0
2012-09-10 13:50:00,34.21,34.22,34.19,34.19,13400.0,22.962,22.9687,22.9485,22.9485,13400.0
2012-09-10 14:00:00,34.19,34.22,34.19,34.22,15200.0,22.9485,22.9687,22.9485,22.9687,15200.0
2012-09-10 14:10:00,34.22,34.24,34.21,34.24,25600.0,22.9687,22.9821,22.962,22.9821,25600.0
2012-09-10 14:20:00,34.23,34.26,34.23,34.26,9800.0,22.9754,22.9955,22.9754,22.9955,9800.0
2012-09-10 14:30:00,34.25,34.26,34.22,34.22,33700.0,22.9888,22.9955,22.9687,22.9687,33700.0
2012-09-10 14:40:00,34.22,34.23,34.2,34.23,20300.0,22.9687,22.9754,22.9552,22.9754,20300.0
2012-09-10 14:50:00,34.22,34.22,34.19,34.21,21600.0,22.9687,22.9687,22.9485,22.962,21600.0
2012-09-10 15:00:00,34.2,34.21,34.17,34.18,19100.0,22.9552,22.962,22.9351,22.9418,19100.0
2012-09-10 15:10:00,34.17,34.18,34.15,34.15,18200.0,22.9351,22.9418,22.9217,22.9217,18200.0
2012-09-10 15:20:00,34.15,34.22,34.15,34.22,35200.0,22.9217,22.9687,22.9217,22.9687,35200.0
2012-09-10 15:30:00,34.22,34.22,34.17,34.18,27100.0,22.9687,22.9687,22.9351,22.9418,27100.0
2012-09-10 15:40:00,34.17,34.17,34.12,34.14,48400.0,22.9351,22.9351,22.9015,22.915,48400.0
2012-09-10 15:50:00,34.14,34.15,34.1,34.13,108400.0,22.915,22.9217,22.8881,22.9083,108400.0
2012-09-11 09:30:00,34.23,34.23,34.04,34.04,53400.0,22.9754,22.9754,22.8479,22.8479,53400.0
2012-09-11 09:40:00,34.03,34.04,33.99,34.04,36800.0,22.8411,22.8479,22.8143,22.8479,36800.0
2012-09-11 09:50:00,34.04,34.09,34.02,34.02,17800.0,22.8479,22.8814,22.8344,22.8344,17800.0
2012-09-11 10:00:00,34.02,34.03,34.0,34.01,21500.0,22.8344,22.8411,22.821,22.8277,21500.0
2012-09-11 10:10:00,34.01,34.05,34.01,34.05,16900.0,22.8277,22.8546,22.8277,22.8546,16900.0
2012-09-11 10:20:00,34.05,34.11,34.05,34.09,21500.0,22.8546,22.8948,22.8546,22.8814,21500.0
2012-09-11 10:30:00,34.09,34.12,34.09,34.1,12700.0,22.8814,22.9015,22.8814,22.8881,12700.0
2012-09-11 10:40:00,34.11,34.14,34.1,34.14,16700.0,22.8948,22.915,22.8881,22.915,16700.0
2012-09-11 10:50:00,34.15,34.18,34.14,34.16,18200.0,22.9217,22.9418,22.915,22.9284,18200.0
2012-09-11 11:00:00,34.16,34.18,34.14,34.15,19300.0,22.9284,22.9418,22.915,22.9217,19300.0
2012-09-11 11:10:00,34.15,34.21,34.12,34.21,120700.0,22.9217,22.962,22.9015,22.962,120700.0
2012-09-11 11:20:00,34.21,34.25,34.2,34.23,115300.0,22.962,22.9888,22.9552,22.9754,115300.0
2012-09-11 11:30:00,34.24,34.24,34.2,34.2,8200.0,22.9821,22.9821,22.9552,22.9552,8200.0
2012-09-11 11:40:00,34.2,34.21,34.17,34.18,25100.0,22.9552,22.962,22.9351,22.9418,25100.0
2012-09-11 11:50:00,34.18,34.18,34.13,34.14,13500.0,22.9418,22.9418,22.9083,22.915,13500.0
2012-09-11 12:00:00,34.15,34.15,34.13,34.14,12800.0,22.9217,22.9217,22.9083,22.915,12800.0
2012-09-11 12:10:00,34.14,34.15,34.09,34.11,11700.0,22.915,22.9217,22.8814,22.8948,11700.0
2012-09-11 12:20:00,34.1,34.13,34.1,34.13,7300.0,22.8881,22.9083,22.8881,22.9083,7300.0
2012-09-11 12:30:00,34.12,34.14,34.12,34.13,13000.0,22.9015,22.915,22.9015,22.9083,13000.0
2012-09-11 12:40:00,34.14,34.14,34.11,34.12,10800.0,22.915,22.915,22.8948,22.9015,10800.0
2012-09-11 12:50:00,34.13,34.13,34.1,34.12,13900.0,22.9083,22.9083,22.8881,22.9015,13900.0
2012-09-11 13:00:00,34.12,34.14,34.11,34.12,14500.0,22.9015,22.915,22.8948,22.9015,14500.0
2012-09-11 13:10:00,34.12,34.12,34.08,34.12,14100.0,22.9015,22.9015,22.8747,22.9015,14100.0
2012-09-11 13:20:00,34.13,34.13,34.09,34.1,14900.0,22.9083,22.9083,22.8814,22.8881,14900.0
2012-09-11 13:30:00,34.11,34.11,34.09,34.1,9000.0,22.8948,22.8948,22.8814,22.8881,9000.0
2012-09-11 13:40:00,34.11,34.14,34.1,34.14,21300.0,22.8948,22.915,22.8881,22.915,21300.0
2012-09-11 13:50:00,34.13,34.14,34.13,34.13,13900.0,22.9083,22.915,22.9083,22.9083,13900.0
2012-09-11 14:00:00,34.13,34.13,34.1,34.1,14100.0,22.9083,22.9083,22.8881,22.8881,14100.0
2012-09-11 14:10:00,34.11,34.11,34.07,34.1,23400.0,22.8948,22.8948,22.868,22.8881,23400.0
2012-09-11 14:20:00,34.1,34.13,34.09,34.12,12300.0,22.8881,22.9083,22.8814,22.9015,12300.0
2012-09-11 14:30:00,34.13,34.14,34.12,34.13,20400.0,22.9083,22.915,22.9015,22.9083,20400.0
2012-09-11 14:40:00,34.13,34.14,34.05,34.05,23500.0,22.9083,22.915,22.8546,22.8546,23500.0
2012-09-11 14:50:00,34.05,34.12,34.05,34.11,14400.0,22.8546,22.9015,22.8546,22.8948,14400.0
2012-09-11 15:00:00,34.11,34.13,34.09,34.11,27900.0,22.8948,22.9083,22.8814,22.8948,27900.0
2012-09-11 15:10:00,34.11,34.12,34.1,34.11,15700.0,22.8948,22.9015,22.8881,22.8948,15700.0
2012-09-11 15:20:00,34.1,34.11,34.06,34.09,42900.0,22.8881,22.8948,22.8613,22.8814,42900.0
2012-09-11 15:30:00,34.08,34.11,34.07,34.07,46900.0,22.8747,22.8948,22.868,22.868,46900.0
2012-09-11 15:40:00,34.08,34.08,34.03,34.08,129700.0,22.8747,22.8747,22.8411,22.8747,129700.0
2012-09-11 15:50:00,34.09,34.12,34.07,34.1,160100.0,22.8814,22.9015,22.868,22.8881,160100.0
2012-09-12 09:30:00,33.89,34.04,33.82,34.0,160900.0,22.7472,22.8479,22.7002,22.821,160900.0
2012-09-12 09:40:00,33.99,34.02,33.9,34.0,346200.0,22.8143,22.8344,22.7539,22.821,346200.0
2012-09-12 09:50:00,34.0,34.01,33.88,33.88,56300.0,22.821,22.8277,22.7405,22.7405,56300.0
2012-09-12 10:00:00,33.88,33.94,33.88,33.92,61700.0,22.7405,22.7807,22.7405,22.7673,61700.0
2012-09-12 10:10:00,33.92,33.93,33.88,33.88,92700.0,22.7673,22.774,22.7405,22.7405,92700.0
2012-09-12 10:20:00,33.88,33.89,33.82,33.83,115300.0,22.7405,22.7472,22.7002,22.7069,115300.0
2012-09-12 10:30:00,33.82,33.85,33.81,33.83,122200.0,22.7002,22.7203,22.6935,22.7069,122200.0
2012-09-12 10:40:00,33.83,33.84,33.8,33.82,120700.0,22.7069,22.7136,22.6868,22.7002,120700.0
2012-09-12 10:50:00,33.82,33.86,33.8,33.86,58000.0,22.7002,22.727,22.6868,22.727,58000.0
2012-09-12 11:00:00,33.85,33.92,33.85,33.91,69100.0,22.7203,22.7673,22.7203,22.7606,69100.0
2012-09-12 11:10:00,33.92,33.93,33.82,33.82,131300.0,22.7673,22.774,22.7002,22.7002,131300.0
2012-09-12 11:20:00,33.82,33.85,33.75,33.76,145000.0,22.7002,22.7203,22.6532,22.6599,145000.0
2012-09-12 11:30:00,33.75,33.79,33.74,33.75,163600.0,22.6532,22.68,22.6465,22.6532,163600.0
2012-09-12 11:40:00,33.75,33.75,33.73,33.75,72700.0,22.6532,22.6532,22.6398,22.6532,72700.0
2012-09-12 11:50:00,33.74,33.75,33.68,33.72,93800.0,22.6465,22.6532,22.6062,22.6331,93800.0
2012-09-12 12:00:00,33.72,33.73,33.7,33.72,39400.0,22.6331,22.6398,22.6196,22.6331,39400.0
2012-09-12 12:10:00,33.72,33.75,33.72,33.74,47000.0,22.6331,22.6532,22.6331,22.6465,47000.0
2012-09-12 12:20:00,33.74,33.78,33.74,33.77,34200.0,22.6465,22.6733,22.6465,22.6666,34200.0
2012-09-12 12:30:00,33.78,33.8,33.75,33.79,48500.0,22.6733,22.6868,22.6532,22.68,48500.0
2012-09-12 12:40:00,33.78,33.8,33.76,33.8,29600.0,22.6733,22.6868,22.6599,22.6868,29600.0
2012-09-12 12:50:00,33.79,33.83,33.78,33.82,48200.0,22.68,22.7069,22.6733,22.7002,48200.0
2012-09-12 13:00:00,33.82,33.84,33.81,33.82,35300.0,22.7002,22.7136,22.6935,22.7002,35300.0
2012-09-12 13:10:00,33.82,33.82,33.77,33.77,42000.0,22.7002,22.7002,22.6666,22.6666,42000.0
2012-09-12 13:20:00,33.77,33.77,33.72,33.72,63700.0,22.6666,22.6666,22.6331,22.6331,63700.0
2012-09-12 13:30:00,33.72,33.73,33.7,33.71,66800.0,22.6331,22.6398,22.6196,22.6264,66800.0
2012-09-12 13:40:00,33.72,33.72,33.69,33.7,67400.0,22.6331,22.6331,22.6129,22.6196,67400.0
2012-09-12 13:50:00,33.7,33.7,33.64,33.65,100100.0,22.6196,22.6196,22.5794,22.5861,100100.0
2012-09-12 14:00:00,33.66,33.69,33.64,33.69,51500.0,22.5928,22.6129,22.5794,22.6129,51500.0
2012-09-12 14:10:00,33.68,33.7,33.65,33.66,67400.0,22.6062,22.6196,22.5861,22.5928,67400.0
2012-09-12 14:20:00,33.66,33.72,33.66,33.7,46500.0,22.5928,22.6331,22.5928,22.6196,46500.0
2012-09-12 14:30:00,33.7,33.71,33.67,33.68,74300.0,22.6196,22.6264,22.5995,22.6062,74300.0
2012-09-12 14:40:00,33.68,33.69,33.66,33.66,61200.0,22.6062,22.6129,22.5928,22.5928,61200.0
2012-09-12 14:50:00,33.66,33.68,33.66,33.66,47500.0,22.5928,22.6062,22.5928,22.5928,47500.0
2012-09-12 15:00:00,33.66,33.67,33.63,33.65,77100.0,22.5928,22.5995,22.5727,22.5861,77100.0
2012-09-12 15:10:00,33.65,33.66,33.61,33.61,83600.0,22.5861,22.5928,22.5592,22.5592,83600.0
2012-09-12 15:20:00,33.62,33.63,33.6,33.63,75500.0,22.5659,22.5727,22.5525,22.5727,75500.0
2012-09-12 15:30:00,33.62,33.64,33.62,33.64,125900.0,22.5659,22.5794,22.5659,22.5794,125900.0
2012-09-12 15:40:00,33.63,33.66,33.63,33.66,162900.0,22.5727,22.5928,22.5727,22.5928,162900.0
2012-09-12 15:50:00,33.66,33.72,33.66,33.72,421300.0,22.5928,22.6331,22.5928,22.6331,421300.0
2012-09-13 09:30:00,33.46,33.86,33.46,33.83,87100.0,22.4586,22.727,22.4586,22.7069,87100.0
2012-09-13 09:40:00,33.83,33.87,33.77,33.87,44500.0,22.7069,22.7337,22.6666,22.7337,44500.0
2012-09-13 09:50:00,33.88,33.89,33.8,33.89,48200.0,22.7405,22.7472,22.6868,22.7472,48200.0
2012-09-13 10:00:00,33.89,33.98,33.89,33.97,37600.0,22.7472,22.8076,22.7472,22.8009,37600.0
2012-09-13 10:10:00,33.97,33.99,33.9,33.9,23400.0,22.8009,22.8143,22.7539,22.7539,23400.0
2012-09-13 10:20:00,33.91,33.93,33.89,33.9,27700.0,22.7606,22.774,22.7472,22.7539,27700.0
2012-09-13 10:30:00,33.9,33.97,33.9,33.96,17500.0,22.7539,22.8009,22.7539,22.7942,17500.0
2012-09-13 10:40:00,33.96,33.97,33.91,33.92,24600.0,22.7942,22.8009,22.7606,22.7673,24600.0
2012-09-13 10:50:00,33.92,33.93,33.9,33.92,38700.0,22.7673,22.774,22.7539,22.7673,38700.0
2012-09-13 11:00:00,33.92,33.92,33.87,33.87,51600.0,22.7673,22.7673,22.7337,22.7337,51600.0
2012-09-13 11:10:00,33.87,33.9,33.87,33.9,24100.0,22.7337,22.7539,22.7337,22.7539,24100.0
2012-09-13 11:20:00,33.89,33.91,33.89,33.9,27500.0,22.7472,22.7606,22.7472,22.7539,27500.0
2012-09-13 11:30:00,33.9,33.91,33.87,33.88,25500.0,22.7539,22.7606,22.7337,22.7405,25500.0
2012-09-13 11:40:00,33.88,33.88,33.85,33.86,21700.0,22.7405,22.7405,22.7203,22.727,21700.0
2012-09-13 11:50:00,33.86,33.86,33.82,33.83,44800.0,22.727,22.727,22.7002,22.7069,44800.0
2012-09-13 12:00:00,33.83,33.85,33.75,33.85,121800.0,22.7069,22.7203,22.6532,22.7203,121800.0
2012-09-13 12:10:00,33.84,33.89,33.84,33.87,28300.0,22.7136,22.7472,22.7136,22.7337,28300.0
2012-09-13 12:20:00,33.87,33.91,33.84,33.86,15900.0,22.7337,22.7606,22.7136,22.727,15900.0
2012-09-13 12:30:00,33.85,34.06,33.82,34.01,110800.0,22.7203,22.8613,22.7002,22.8277,110800.0
2012-09-13 12:40:00,33.99,34.14,33.98,34.01,55600.0,22.8143,22.915,22.8076,22.8277,55600.0
2012-09-13 12:50:00,34.0,34.09,33.99,34.06,40000.0,22.821,22.8814,22.8143,22.8613,40000.0
2012-09-13 13:00:00,34.07,34.12,34.03,34.03,32500.0,22.868,22.9015,22.8411,22.8411,32500.0
2012-09-13 13:10:00,34.02,34.06,34.0,34.03,26700.0,22.8344,22.8613,22.821,22.8411,26700.0
2012-09-13 13:20:00,34.04,34.13,34.03,34.13,25700.0,22.8479,22.9083,22.8411,22.9083,25700.0
2012-09-13 13:30:00,34.13,34.2,34.13,34.17,51200.0,22.9083,22.9552,22.9083,22.9351,51200.0
2012-09-13 13:40:00,34.16,34.16,34.08,34.15,40900.0,22.9284,22.9284,22.8747,22.9217,40900.0
2012-09-13 13:50:00,34.14,34.16,34.13,34.14,30300.0,22.915,22.9284,22.9083,22.915,30300.0
2012-09-13 14:00:00,34.13,34.19,34.12,34.15,79200.0,22.9083,22.9485,22.9015,22.9217,79200.0
2012-09-13 14:10:00,34.15,34.2,34.14,34.18,56500.0,22.9217,22.9552,22.915,22.9418,56500.0
2012-09-13 14:20:00,34.19,34.3,34.19,34.25,47300.0,22.9485,23.0224,22.9485,22.9888,47300.0
2012-09-13 14:30:00,34.24,34.25,34.19,34.2,46800.0,22.9821,22.9888,22.9485,22.9552,46800.0
2012-09-13 14:40:00,34.2,34.23,34.19,34.22,36000.0,22.9552,22.9754,22.9485,22.9687,36000.0
2012-09-13 14:50:00,34.22,34.23,34.17,34.19,23000.0,22.9687,22.9754,22.9351,22.9485,23000.0
2012-09-13 15:00:00,34.19,34.21,34.18,34.2,25100.0,22.9485,22.962,22.9418,22.9552,25100.0
2012-09-13 15:10:00,34.21,34.23,34.17,34.18,45600.0,22.962,22.9754,22.9351,22.9418,45600.0
2012-09-13 15:20:00,34.18,34.2,34.17,34.17,44400.0,22.9418,22.9552,22.9351,22.9351,44400.0
2012-09-13 15:30:00,34.17,34.18,34.08,34.1,174100.0,22.9351,22.9418,22.8747,22.8881,174100.0
2012-09-13 15:40:00,34.1,34.14,34.07,34.09,113000.0,22.8881,22.915,22.868,22.8814,113000.0
2012-09-13 15:50:00,34.09,34.14,34.09,34.13,241600.0,22.8814,22.915,22.8814,22.9083,241600.0
2012-09-14 09:30:00,34.24,34.24,34.03,34.08,78700.0,22.9821,22.9821,22.8411,22.8747,78700.0
2012-09-14 09:40:00,34.06,34.18,34.05,34.09,72100.0,22.8613,22.9418,22.8546,22.8814,72100.0
2012-09-14 09:50:00,34.1,34.27,34.1,34.21,67800.0,22.8881,23.0022,22.8881,22.962,67800.0
2012-09-14 10:00:00,34.22,34.3,34.22,34.29,48600.0,22.9687,23.0224,22.9687,23.0157,48600.0
2012-09-14 10:10:00,34.29,34.37,34.28,34.36,52400.0,23.0157,23.0693,23.0089,23.0626,52400.0
2012-09-14 10:20:00,34.35,34.38,34.25,34.27,36200.0,23.0559,23.0761,22.9888,23.0022,36200.0
2012-09-14 10:30:00,34.27,34.33,34.26,34.33,35600.0,23.0022,23.0425,22.9955,23.0425,35600.0
2012-09-14 10:40:00,34.33,34.34,34.22,34.27,53900.0,23.0425,23.0492,22.9687,23.0022,53900.0
2012-09-14 10:50:00,34.28,34.32,34.23,34.31,50400.0,23.0089,23.0358,22.9754,23.0291,50400.0
2012-09-14 11:00:00,34.32,34.34,34.29,34.33,34900.0,23.0358,23.0492,23.0157,23.0425,34900.0
2012-09-14 11:10:00,34.33,34.36,34.28,34.3,38900.0,23.0425,23.0626,23.0089,23.0224,38900.0
2012-09-14 11:20:00,34.3,34.4,34.3,34.39,40400.0,23.0224,23.0895,23.0224,23.0828,40400.0
2012-09-14 11:30:00,34.39,34.4,34.35,34.36,41000.0,23.0828,23.0895,23.0559,23.0626,41000.0
2012-09-14 11:40:00,34.36,34.42,34.36,34.39,30700.0,23.0626,23.1029,23.0626,23.0828,30700.0
2012-09-14 11:50:00,34.38,34.41,34.35,34.39,61100.0,23.0761,23.0962,23.0559,23.0828,61100.0
2012-09-14 12:00:00,34.39,34.42,34.39,34.42,21800.0,23.0828,23.1029,23.0828,23.1029,21800.0
2012-09-14 12:10:00,34.42,34.43,34.4,34.42,181600.0,23.1029,23.1096,23.0895,23.1029,181600.0
2012-09-14 12:20:00,34.43,34.45,34.42,34.43,21500.0,23.1096,23.123,23.1029,23.1096,21500.0
2012-09-14 12:30:00,34.44,34.44,34.4,34.4,14300.0,23.1163,23.1163,23.0895,23.0895,14300.0
2012-09-14 12:40:00,34.4,34.43,34.4,34.43,9600.0,23.0895,23.1096,23.0895,23.1096,9600.0
2012-09-14 12:50:00,34.43,34.44,34.39,34.41,26100.0,23.1096,23.1163,23.0828,23.0962,26100.0
2012-09-14 13:00:00,34.41,34.45,34.4,34.44,18900.0,23.0962,23.123,23.0895,23.1163,18900.0
2012-09-14 13:10:00,34.43,34.44,34.4,34.41,24700.0,23.1096,23.1163,23.0895,23.0962,24700.0
2012-09-14 13:20:00,34.41,34.41,34.37,34.37,31200.0,23.0962,23.0962,23.0693,23.0693,31200.0
2012-09-14 13:30:00,34.38,34.41,34.38,34.39,24600.0,23.0761,23.0962,23.0761,23.0828,24600.0
2012-09-14 13:40:00,34.4,34.42,34.39,34.42,19700.0,23.0895,23.1029,23.0828,23.1029,19700.0
2012-09-14 13:50:00,34.41,34.48,34.41,34.47,23600.0,23.0962,23.1432,23.0962,23.1365,23600.0
2012-09-14 14:00:00,34.47,34.48,34.42,34.42,22300.0,23.1365,23.1432,23.1029,23.1029,22300.0
2012-09-14 14:10:00,34.42,34.44,34.41,34.41,19100.0,23.1029,23.1163,23.0962,23.0962,19100.0
2012-09-14 14:20:00,34.41,34.45,34.41,34.44,20200.0,23.0962,23.123,23.0962,23.1163,20200.0
2012-09-14 14:30:00,34.44,34.46,34.42,34.42,20200.0,23.1163,23.1298,23.1029,23.1029,20200.0
2012-09-14 14:40:00,34.43,34.44,34.41,34.43,24000.0,23.1096,23.1163,23.0962,23.1096,24000.0
2012-09-14 14:50:00,34.43,34.47,34.39,34.44,58600.0,23.1096,23.1365,23.0828,23.1163,58600.0
2012-09-14 15:00:00,34.45,34.45,34.39,34.4,16900.0,23.123,23.123,23.0828,23.0895,16900.0
2012-09-14 15:10:00,34.4,34.42,34.37,34.39,35800.0,23.0895,23.1029,23.0693,23.0828,35800.0
2012-09-14 15:20:00,34.39,34.41,34.36,34.39,72100.0,23.0828,23.0962,23.0626,23.0828,72100.0
2012-09-14 15:30:00,34.39,34.43,34.35,34.39,71800.0,23.0828,23.1096,23.0559,23.0828,71800.0
2012-09-14 15:40:00,34.39,34.42,34.37,34.4,114300.0,23.0828,23.1029,23.0693,23.0895,114300.0
2012-09-14 15:50:00,34.4,34.46,34.4,34.46,201900.0,23.0895,23.1298,23.0895,23.1298,201900.0
2012-09-17 09:30:00,34.32,34.48,34.24,34.46,56400.0,23.0358,23.1432,22.9821,23.1298,56400.0
2012-09-17 09:40:00,34.45,34.45,34.31,34.34,26300.0,23.123,23.123,23.0291,23.0492,26300.0
2012-09-17 09:50:00,34.33,34.36,34.29,34.29,29200.0,23.0425,23.0626,23.0157,23.0157,29200.0
2012-09-17 10:00:00,34.3,34.35,34.29,34.34,16400.0,23.0224,23.0559,23.0157,23.0492,16400.0
2012-09-17 10:10:00,34.33,34.35,34.32,34.33,13500.0,23.0425,23.0559,23.0358,23.0425,13500.0
2012-09-17 10:20:00,34.34,34.36,34.34,34.35,46000.0,23.0492,23.0626,23.0492,23.0559,46000.0
2012-09-17 10:30:00,34.35,34.36,34.32,34.33,24700.0,23.0559,23.0626,23.0358,23.0425,24700.0
2012-09-17 10:40:00,34.33,34.36,34.32,34.34,28500.0,23.0425,23.0626,23.0358,23.0492,28500.0
2012-09-17 10:50:00,34.33,34.34,34.29,34.29,16300.0,23.0425,23.0492,23.0157,23.0157,16300.0
2012-09-17 11:00:00,34.29,34.34,34.28,34.32,45000.0,23.0157,23.0492,23.0089,23.0358,45000.0
2012-09-17 11:10:00,34.33,34.36,34.29,34.31,78900.0,23.0425,23.0626,23.0157,23.0291,78900.0
2012-09-17 11:20:00,34.31,34.31,34.27,34.28,10400.0,23.0291,23.0291,23.0022,23.0089,10400.0
2012-09-17 11:30:00,34.27,34.32,34.27,34.29,17800.0,23.0022,23.0358,23.0022,23.0157,17800.0
2012-09-17 11:40:00,34.3,34.35,34.29,34.35,12200.0,23.0224,23.0559,23.0157,23.0559,12200.0
2012-09-17 11:50:00,34.35,34.36,34.31,34.33,56600.0,23.0559,23.0626,23.0291,23.0425,56600.0
2012-09-17 12:00:00,34.33,34.35,34.31,34.35,14700.0,23.0425,23.0559,23.0291,23.0559,14700.0
2012-09-17 12:10:00,34.35,34.35,34.31,34.31,10100.0,23.0559,23.0559,23.0291,23.0291,10100.0
2012-09-17 12:20:00,34.31,34.32,34.26,34.26,25600.0,23.0291,23.0358,22.9955,22.9955,25600.0
2012-09-17 12:30:00,34.27,34.27,34.18,34.2,153400.0,23.0022,23.0022,22.9418,22.9552,153400.0
2012-09-17 12:40:00,34.2,34.21,34.18,34.2,30100.0,22.9552,22.962,22.9418,22.9552,30100.0
2012-09-17 12:50:00,34.19,34.19,34.14,34.16,45700.0,22.9485,22.9485,22.915,22.9284,45700.0
2012-09-17 13:00:00,34.16,34.21,34.16,34.21,20200.0,22.9284,22.962,22.9284,22.962,20200.0
2012-09-17 13:10:00,34.21,34.23,34.2,34.23,14300.0,22.962,22.9754,22.9552,22.9754,14300.0
2012-09-17 13:20:00,34.23,34.25,34.22,34.25,37100.0,22.9754,22.9888,22.9687,22.9888,37100.0
2012-09-17 13:30:00,34.25,34.26,34.24,34.25,16700.0,22.9888,22.9955,22.9821,22.9888,16700.0
2012-09-17 13:40:00,34.25,34.26,34.19,34.2,47400.0,22.9888,22.9955,22.9485,22.9552,47400.0
2012-09-17 13:50:00,34.2,34.23,34.19,34.2,70900.0,22.9552,22.9754,22.9485,22.9552,70900.0
2012-09-17 14:00:00,34.2,34.2,34.15,34.19,53800.0,22.9552,22.9552,22.9217,22.9485,53800.0
2012-09-17 14:10:00,34.19,34.2,34.19,34.2,50000.0,22.9485,22.9552,22.9485,22.9552,50000.0
2012-09-17 14:20:00,34.2,34.2,34.19,34.19,36500.0,22.9552,22.9552,22.9485,22.9485,36500.0
2012-09-17 14:30:00,34.2,34.2,34.17,34.19,26100.0,22.9552,22.9552,22.9351,22.9485,26100.0
2012-09-17 14:40:00,34.18,34.19,34.14,34.17,53300.0,22.9418,22.9485,22.915,22.9351,53300.0
2012-09-17 14:50:00,34.16,34.17,34.12,34.14,79000.0,22.9284,22.9351,22.9015,22.915,79000.0
2012-09-17 15:00:00,34.14,34.16,34.13,34.15,41100.0,22.915,22.9284,22.9083,22.9217,41100.0
2012-09-17 15:10:00,34.14,34.17,34.14,34.15,38500.0,22.915,22.9351,22.915,22.9217,38500.0
2012-09-17 15:20:00,34.15,34.16,34.12,34.14,48600.0,22.9217,22.9284,22.9015,22.915,48600.0
2012-09-17 15:30:00,34.14,34.16,34.13,34.15,107400.0,22.915,22.9284,22.9083,22.9217,107400.0
2012-09-17 15:40:00,34.15,34.19,34.14,34.19,226200.0,22.9217,22.9485,22.915,22.9485,226200.0
2012-09-17 15:50:00,34.18,34.24,34.18,34.24,262600.0,22.9418,22.9821,22.9418,22.9821,262600.0
2012-09-18 09:30:00,34.32,34.33,34.11,34.17,92200.0,23.0358,23.0425,22.8948,22.9351,92200.0
2012-09-18 09:40:00,34.17,34.31,34.17,34.3,27500.0,22.9351,23.0291,22.9351,23.0224,27500.0
2012-09-18 09:50:00,34.31,34.36,34.26,34.3,26900.0,23.0291,23.0626,22.9955,23.0224,26900.0
2012-09-18 10:00:00,34.31,34.34,34.25,34.25,21500.0,23.0291,23.0492,22.9888,22.9888,21500.0
2012-09-18 10:10:00,34.25,34.29,34.2,34.26,25100.0,22.9888,23.0157,22.9552,22.9955,25100.0
2012-09-18 10:20:00,34.26,34.29,34.23,34.23,26800.0,22.9955,23.0157,22.9754,22.9754,26800.0
2012-09-18 10:30:00,34.23,34.27,34.22,34.25,16300.0,22.9754,23.0022,22.9687,22.9888,16300.0
2012-09-18 10:40:00,34.26,34.27,34.23,34.25,21900.0,22.9955,23.0022,22.9754,22.9888,21900.0
2012-09-18 10:50:00,34.25,34.34,34.25,34.34,21300.0,22.9888,23.0492,22.9888,23.0492,21300.0
2012-09-18 11:00:00,34.33,34.38,34.32,34.37,45000.0,23.0425,23.0761,23.0358,23.0693,45000.0
2012-09-18 11:10:00,34.37,34.4,34.36,34.39,24600.0,23.0693,23.0895,23.0626,23.0828,24600.0
2012-09-18 11:20:00,34.39,34.39,34.37,34.37,24200.0,23.0828,23.0828,23.0693,23.0693,24200.0
2012-09-18 11:30:00,34.37,34.38,34.36,34.38,21100.0,23.0693,23.0761,23.0626,23.0761,21100.0
2012-09-18 11:40:00,34.38,34.39,34.38,34.39,20800.0,23.0761,23.0828,23.0761,23.0828,20800.0
2012-09-18 11:50:00,34.39,34.39,34.34,34.36,34400.0,23.0828,23.0828,23.0492,23.0626,34400.0
2012-09-18 12:00:00,34.36,34.39,34.35,34.38,10300.0,23.0626,23.0828,23.0559,23.0761,10300.0
2012-09-18 12:10:00,34.38,34.39,34.34,34.37,39500.0,23.0761,23.0828,23.0492,23.0693,39500.0
2012-09-18 12:20:00,34.36,34.37,34.32,34.32,22400.0,23.0626,23.0693,23.0358,23.0358,22400.0
2012-09-18 12:30:00,34.32,34.32,34.29,34.3,21300.0,23.0358,23.0358,23.0157,23.0224,21300.0
2012-09-18 12:40:00,34.31,34.33,34.3,34.32,14500.0,23.0291,23.0425,23.0224,23.0358,14500.0
2012-09-18 12:50:00,34.33,34.34,34.32,34.33,18300.0,23.0425,23.0492,23.0358,23.0425,18300.0
2012-09-18 13:00:00,34.32,34.34,34.29,34.32,22600.0,23.0358,23.0492,23.0157,23.0358,22600.0
2012-09-18 13:10:00,34.33,34.35,34.32,34.32,41900.0,23.0425,23.0559,23.0358,23.0358,41900.0
2012-09-18 13:20:00,34.33,34.34,34.28,34.33,174200.0,23.0425,23.0492,23.0089,23.0425,174200.0
2012-09-18 13:30:00,34.32,34.33,34.28,34.33,103100.0,23.0358,23.0425,23.0089,23.0425,103100.0
2012-09-18 13:40:00,34.33,34.35,34.33,34.34,32300.0,23.0425,23.0559,23.0425,23.0492,32300.0
2012-09-18 13:50:00,34.34,34.34,34.32,34.32,10600.0,23.0492,23.0492,23.0358,23.0358,10600.0
2012-09-18 14:00:00,34.32,34.34,34.31,34.34,29400.0,23.0358,23.0492,23.0291,23.0492,29400.0
2012-09-18 14:10:00,34.34,34.34,34.31,34.31,57100.0,23.0492,23.0492,23.0291,23.0291,57100.0
2012-09-18 14:20:00,34.32,34.33,34.3,34.33,26000.0,23.0358,23.0425,23.0224,23.0425,26000.0
2012-09-18 14:30:00,34.33,34.33,34.28,34.31,36100.0,23.0425,23.0425,23.0089,23.0291,36100.0
2012-09-18 14:40:00,34.32,34.33,34.29,34.33,30900.0,23.0358,23.0425,23.0157,23.0425,30900.0
2012-09-18 14:50:00,34.33,34.33,34.29,34.32,37800.0,23.0425,23.0425,23.0157,23.0358,37800.0
2012-09-18 15:00:00,34.31,34.34,34.3,34.31,34500.0,23.0291,23.0492,23.0224,23.0291,34500.0
2012-09-18 15:10:00,34.32,34.32,34.28,34.32,56600.0,23.0358,23.0358,23.0089,23.0358,56600.0
2012-09-18 15:20:00,34.32,34.35,34.3,34.31,68100.0,23.0358,23.0559,23.0224,23.0291,68100.0
2012-09-18 15:30:00,34.31,34.35,34.28,34.28,66200.0,23.0291,23.0559,23.0089,23.0089,66200.0
2012-09-18 15:40:00,34.28,34.3,34.24,34.25,77100.0,23.0089,23.0224,22.9821,22.9888,77100.0
2012-09-18 15:50:00,34.26,34.32,34.26,34.32,177400.0,22.9955,23.0358,22.9955,23.0358,177400.0
2012-09-19 09:30:00,34.36,34.44,34.27,34.32,71300.0,23.0626,23.1163,23.0022,23.0358,71300.0
2012-09-19 09:40:00,34.35,34.37,34.31,34.34,22600.0,23.0559,23.0693,23.0291,23.0492,22600.0
2012-09-19 09:50:00,34.33,34.4,34.32,34.39,15600.0,23.0425,23.0895,23.0358,23.0828,15600.0
2012-09-19 10:00:00,34.39,34.45,34.36,34.36,22900.0,23.0828,23.123,23.0626,23.0626,22900.0
2012-09-19 10:10:00,34.35,34.41,34.32,34.34,84200.0,23.0559,23.0962,23.0358,23.0492,84200.0
2012-09-19 10:20:00,34.34,34.37,34.31,34.36,15500.0,23.0492,23.0693,23.0291,23.0626,15500.0
2012-09-19 10:30:00,34.37,34.39,34.28,34.39,192700.0,23.0693,23.0828,23.0089,23.0828,192700.0
2012-09-19 10:40:00,34.39,34.41,34.35,34.41,96800.0,23.0828,23.0962,23.0559,23.0962,96800.0
2012-09-19 10:50:00,34.41,34.41,34.36,34.38,18300.0,23.0962,23.0962,23.0626,23.0761,18300.0
2012-09-19 11:00:00,34.38,34.45,34.36,34.43,85900.0,23.0761,23.123,23.0626,23.1096,85900.0
2012-09-19 11:10:00,34.43,34.47,34.4,34.46,95500.0,23.1096,23.1365,23.0895,23.1298,95500.0
2012-09-19 11:20:00,34.47,34.5,34.45,34.49,24300.0,23.1365,23.1566,23.123,23.1499,24300.0
2012-09-19 11:30:00,34.48,34.5,34.46,34.5,20700.0,23.1432,23.1566,23.1298,23.1566,20700.0
2012-09-19 11:40:00,34.5,34.55,34.49,34.55,35900.0,23.1566,23.1902,23.1499,23.1902,35900.0
2012-09-19 11:50:00,34.54,34.55,34.51,34.53,12000.0,23.1835,23.1902,23.1633,23.1767,12000.0
2012-09-19 12:00:00,34.52,34.54,34.49,34.53,42500.0,23.17,23.1835,23.1499,23.1767,42500.0
2012-09-19 12:10:00,34.53,34.53,34.5,34.52,9100.0,23.1767,23.1767,23.1566,23.17,9100.0
2012-09-19 12:20:00,34.52,34.55,34.5,34.55,16500.0,23.17,23.1902,23.1566,23.1902,16500.0
2012-09-19 12:30:00,34.55,34.6,34.55,34.59,39800.0,23.1902,23.2237,23.1902,23.217,39800.0
2012-09-19 12:40:00,34.59,34.59,34.52,34.54,114500.0,23.217,23.217,23.17,23.1835,114500.0
2012-09-19 12:50:00,34.54,34.56,34.54,34.56,12800.0,23.1835,23.1969,23.1835,23.1969,12800.0
2012-09-19 13:00:00,34.56,34.57,34.54,34.56,13900.0,23.1969,23.2036,23.1835,23.1969,13900.0
2012-09-19 13:10:00,34.56,34.57,34.55,34.55,7500.0,23.1969,23.2036,23.1902,23.1902,7500.0
2012-09-19 13:20:00,34.56,34.58,34.55,34.58,12500.0,23.1969,23.2103,23.1902,23.2103,12500.0
2012-09-19 13:30:00,34.58,34.6,34.58,34.59,23000.0,23.2103,23.2237,23.2103,23.217,23000.0
2012-09-19 13:40:00,34.59,34.59,34.57,34.58,23100.0,23.217,23.217,23.2036,23.2103,23100.0
2012-09-19 13:50:00,34.59,34.62,34.58,34.62,29700.0,23.217,23.2372,23.2103,23.2372,29700.0
2012-09-19 14:00:00,34.61,34.62,34.61,34.62,14600.0,23.2304,23.2372,23.2304,23.2372,14600.0
2012-09-19 14:10:00,34.61,34.63,34.61,34.62,18900.0,23.2304,23.2439,23.2304,23.2372,18900.0
2012-09-19 14:20:00,34.63,34.66,34.62,34.64,20400.0,23.2439,23.264,23.2372,23.2506,20400.0
2012-09-19 14:30:00,34.65,34.66,34.64,34.65,17500.0,23.2573,23.264,23.2506,23.2573,17500.0
2012-09-19 14:40:00,34.64,34.65,34.61,34.62,47000.0,23.2506,23.2573,23.2304,23.2372,47000.0
2012-09-19 14:50:00,34.62,34.63,34.6,34.6,19400.0,23.2372,23.2439,23.2237,23.2237,19400.0
2012-09-19 15:00:00,34.6,34.6,34.54,34.55,36900.0,23.2237,23.2237,23.1835,23.1902,36900.0
2012-09-19 15:10:00,34.55,34.56,34.55,34.56,25400.0,23.1902,23.1969,23.1902,23.1969,25400.0
2012-09-19 15:20:00,34.55,34.58,34.55,34.56,39900.0,23.1902,23.2103,23.1902,23.1969,39900.0
2012-09-19 15:30:00,34.57,34.57,34.53,34.55,52600.0,23.2036,23.2036,23.1767,23.1902,52600.0
2012-09-19 15:40:00,34.55,34.57,34.53,34.55,76600.0,23.1902,23.2036,23.1767,23.1902,76600.0
2012-09-19 15:50:00,34.55,34.55,34.48,34.49,169300.0,23.1902,23.1902,23.1432,23.1499,169300.0
2012-09-20 09:30:00,34.35,34.48,34.26,34.46,74000.0,23.0559,23.1432,22.9955,23.1298,74000.0
2012-09-20 09:40:00,34.45,34.5,34.32,34.33,54000.0,23.123,23.1566,23.0358,23.0425,54000.0
2012-09-20 09:50:00,34.32,34.4,34.29,34.39,27900.0,23.0358,23.0895,23.0157,23.0828,27900.0
2012-09-20 10:00:00,34.41,34.46,34.34,34.39,209600.0,23.0962,23.1298,23.0492,23.0828,209600.0
2012-09-20 10:10:00,34.38,34.39,34.35,34.38,72200.0,23.0761,23.0828,23.0559,23.0761,72200.0
2012-09-20 10:20:00,34.39,34.48,34.38,34.48,36200.0,23.0828,23.1432,23.0761,23.1432,36200.0
2012-09-20 10:30:00,34.48,34.56,34.45,34.56,43400.0,23.1432,23.1969,23.123,23.1969,43400.0
2012-09-20 10:40:00,34.56,34.56,34.47,34.47,28300.0,23.1969,23.1969,23.1365,23.1365,28300.0
2012-09-20 10:50:00,34.46,34.46,34.42,34.46,44800.0,23.1298,23.1298,23.1029,23.1298,44800.0
2012-09-20 11:00:00,34.47,34.49,34.41,34.41,34600.0,23.1365,23.1499,23.0962,23.0962,34600.0
2012-09-20 11:10:00,34.41,34.44,34.41,34.43,31700.0,23.0962,23.1163,23.0962,23.1096,31700.0
2012-09-20 11:20:00,34.42,34.45,34.41,34.42,18600.0,23.1029,23.123,23.0962,23.1029,18600.0
2012-09-20 11:30:00,34.42,34.45,34.41,34.44,108300.0,23.1029,23.123,23.0962,23.1163,108300.0
2012-09-20 11:40:00,34.45,34.45,34.41,34.41,27300.0,23.123,23.123,23.0962,23.0962,27300.0
2012-09-20 11:50:00,34.42,34.47,34.42,34.47,15200.0,23.1029,23.1365,23.1029,23.1365,15200.0
2012-09-20 12:00:00,34.48,34.5,34.46,34.47,27300.0,23.1432,23.1566,23.1298,23.1365,27300.0
2012-09-20 12:10:00,34.46,34.46,34.35,34.37,98700.0,23.1298,23.1298,23.0559,23.0693,98700.0
2012-09-20 12:20:00,34.36,34.37,34.31,34.34,44800.0,23.0626,23.0693,23.0291,23.0492,44800.0
2012-09-20 12:30:00,34.34,34.37,34.33,34.37,12400.0,23.0492,23.0693,23.0425,23.0693,12400.0
2012-09-20 12:40:00,34.37,34.39,34.34,34.35,24500.0,23.0693,23.0828,23.0492,23.0559,24500.0
2012-09-20 12:50:00,34.35,34.39,34.34,34.39,16900.0,23.0559,23.0828,23.0492,23.0828,16900.0
2012-09-20 13:00:00,34.38,34.39,34.35,34.39,19400.0,23.0761,23.0828,23.0559,23.0828,19400.0
2012-09-20 13:10:00,34.39,34.4,34.38,34.39,6900.0,23.0828,23.0895,23.0761,23.0828,6900.0
2012-09-20 13:20:00,34.39,34.44,34.39,34.44,28500.0,23.0828,23.1163,23.0828,23.1163,28500.0
2012-09-20 13:30:00,34.44,34.49,34.44,34.47,39400.0,23.1163,23.1499,23.1163,23.1365,39400.0
2012-09-20 13:40:00,34.47,34.48,34.45,34.47,25300.0,23.1365,23.1432,23.123,23.1365,25300.0
2012-09-20 13:50:00,34.47,34.47,34.44,34.45,24000.0,23.1365,23.1365,23.1163,23.123,24000.0
2012-09-20 14:00:00,34.45,34.46,34.43,34.45,29100.0,23.123,23.1298,23.1096,23.123,29100.0
2012-09-20 14:10:00,34.45,34.47,34.43,34.43,23000.0,23.123,23.1365,23.1096,23.1096,23000.0
2012-09-20 14:20:00,34.43,34.49,34.43,34.48,18300.0,23.1096,23.1499,23.1096,23.1432,18300.0
2012-09-20 14:30:00,34.48,34.5,34.46,34.48,22400.0,23.1432,23.1566,23.1298,23.1432,22400.0
2012-09-20 14:40:00,34.49,34.5,34.47,34.48,24100.0,23.1499,23.1566,23.1365,23.1432,24100.0
2012-09-20 14:50:00,34.48,34.51,34.48,34.5,17200.0,23.1432,23.1633,23.1432,23.1566,17200.0
2012-09-20 15:00:00,34.51,34.53,34.49,34.52,28400.0,23.1633,23.1767,23.1499,23.17,28400.0
2012-09-20 15:10:00,34.52,34.53,34.5,34.5,24600.0,23.17,23.1767,23.1566,23.1566,24600.0
2012-09-20 15:20:00,34.5,34.52,34.49,34.51,60400.0,23.1566,23.17,23.1499,23.1633,60400.0
2012-09-20 15:30:00,34.52,34.53,34.49,34.51,41100.0,23.17,23.1767,23.1499,23.1633,41100.0
2012-09-20 15:40:00,34.51,34.52,34.47,34.47,60500.0,23.1633,23.17,23.1365,23.1365,60500.0
2012-09-20 15:50:00,34.46,34.49,34.42,34.49,217800.0,23.1298,23.1499,23.1029,23.1499,217800.0
2012-09-21 09:30:00,34.46,34.63,34.43,34.56,798400.0,23.1298,23.2439,23.1096,23.1969,798400.0
2012-09-21 09:40:00,34.57,34.62,34.47,34.62,33100.0,23.2036,23.2372,23.1365,23.2372,33100.0
2012-09-21 09:50:00,34.61,34.7,34.6,34.7,27600.0,23.2304,23.2908,23.2237,23.2908,27600.0
2012-09-21 10:00:00,34.7,34.7,34.66,34.66,29600.0,23.2908,23.2908,23.264,23.264,29600.0
2012-09-21 10:10:00,34.67,34.67,34.57,34.63,82800.0,23.2707,23.2707,23.2036,23.2439,82800.0
2012-09-21 10:20:00,34.62,34.66,34.59,34.65,23900.0,23.2372,23.264,23.217,23.2573,23900.0
2012-09-21 10:30:00,34.66,34.66,34.53,34.56,134200.0,23.264,23.264,23.1767,23.1969,134200.0
2012-09-21 10:40:00,34.56,34.57,34.55,34.56,22600.0,23.1969,23.2036,23.1902,23.1969,22600.0
2012-09-21 10:50:00,34.57,34.58,34.54,34.55,24800.0,23.2036,23.2103,23.1835,23.1902,24800.0
2012-09-21 11:00:00,34.55,34.59,34.54,34.59,11400.0,23.1902,23.217,23.1835,23.217,11400.0
2012-09-21 11:10:00,34.59,34.61,34.58,34.61,16900.0,23.217,23.2304,23.2103,23.2304,16900.0
2012-09-21 11:20:00,34.61,34.63,34.59,34.61,21900.0,23.2304,23.2439,23.217,23.2304,21900.0
2012-09-21 11:30:00,34.61,34.63,34.61,34.63,10600.0,23.2304,23.2439,23.2304,23.2439,10600.0
2012-09-21 11:40:00,34.62,34.64,34.62,34.63,8100.0,23.2372,23.2506,23.2372,23.2439,8100.0
2012-09-21 11:50:00,34.64,34.64,34.6,34.62,20300.0,23.2506,23.2506,23.2237,23.2372,20300.0
2012-09-21 12:00:00,34.61,34.62,34.59,34.59,19000.0,23.2304,23.2372,23.217,23.217,19000.0
2012-09-21 12:10:00,34.59,34.6,34.58,34.58,15300.0,23.217,23.2237,23.2103,23.2103,15300.0
2012-09-21 12:20:00,34.58,34.59,34.54,34.56,18100.0,23.2103,23.217,23.1835,23.1969,18100.0
2012-09-21 12:30:00,34.56,34.56,34.55,34.55,18600.0,23.1969,23.1969,23.1902,23.1902,18600.0
2012-09-21 12:40:00,34.55,34.57,34.55,34.56,9500.0,23.1902,23.2036,23.1902,23.1969,9500.0
2012-09-21 12:50:00,34.57,34.57,34.54,34.55,31900.0,23.2036,23.2036,23.1835,23.1902,31900.0
2012-09-21 13:00:00,34.55,34.55,34.53,34.54,6100.0,23.1902,23.1902,23.1767,23.1835,6100.0
2012-09-21 13:10:00,34.53,34.55,34.52,34.55,8900.0,23.1767,23.1902,23.17,23.1902,8900.0
2012-09-21 13:20:00,34.54,34.55,34.54,34.55,6700.0,23.1835,23.1902,23.1835,23.1902,6700.0
2012-09-21 13:30:00,34.55,34.57,34.55,34.56,18200.0,23.1902,23.2036,23.1902,23.1969,18200.0
2012-09-21 13:40:00,34.56,34.58,34.56,34.56,11100.0,23.1969,23.2103,23.1969,23.1969,11100.0
2012-09-21 13:50:00,34.56,34.59,34.56,34.59,11400.0,23.1969,23.217,23.1969,23.217,11400.0
2012-09-21 14:00:00,34.59,34.59,34.57,34.58,12900.0,23.217,23.217,23.2036,23.2103,12900.0
2012-09-21 14:10:00,34.58,34.59,34.54,34.55,21400.0,23.2103,23.217,23.1835,23.1902,21400.0
2012-09-21 14:20:00,34.55,34.56,34.53,34.54,30100.0,23.1902,23.1969,23.1767,23.1835,30100.0
2012-09-21 14:30:00,34.54,34.55,34.53,34.54,8900.0,23.1835,23.1902,23.1767,23.1835,8900.0
2012-09-21 14:40:00,34.54,34.57,34.53,34.55,14900.0,23.1835,23.2036,23.1767,23.1902,14900.0
2012-09-21 14:50:00,34.55,34.56,34.53,34.56,15900.0,23.1902,23.1969,23.1767,23.1969,15900.0
2012-09-21 15:00:00,34.56,34.59,34.55,34.59,23100.0,23.1969,23.217,23.1902,23.217,23100.0
2012-09-21 15:10:00,34.59,34.61,34.59,34.59,25200.0,23.217,23.2304,23.217,23.217,25200.0
2012-09-21 15:20:00,34.6,34.62,34.59,34.62,21600.0,23.2237,23.2372,23.217,23.2372,21600.0
2012-09-21 15:30:00,34.62,34.63,34.61,34.62,43700.0,23.2372,23.2439,23.2304,23.2372,43700.0
2012-09-21 15:40:00,34.62,34.63,34.59,34.6,50900.0,23.2372,23.2439,23.217,23.2237,50900.0
2012-09-21 15:50:00,34.6,34.6,34.5,34.56,233400.0,23.2237,23.2237,23.1566,23.1969,233400.0
2012-09-24 09:30:00,34.49,34.5,34.32,34.49,48400.0,23.1499,23.1566,23.0358,23.1499,48400.0
2012-09-24 09:40:00,34.5,34.54,34.42,34.44,72000.0,23.1566,23.1835,23.1029,23.1163,72000.0
2012-09-24 09:50:00,34.44,34.46,34.39,34.42,21000.0,23.1163,23.1298,23.0828,23.1029,21000.0
2012-09-24 10:00:00,34.4,34.43,34.35,34.35,93800.0,23.0895,23.1096,23.0559,23.0559,93800.0
2012-09-24 10:10:00,34.34,34.4,34.33,34.34,63900.0,23.0492,23.0895,23.0425,23.0492,63900.0
2012-09-24 10:20:00,34.34,34.36,34.3,34.35,28400.0,23.0492,23.0626,23.0224,23.0559,28400.0
2012-09-24 10:30:00,34.36,34.45,34.36,34.45,46800.0,23.0626,23.123,23.0626,23.123,46800.0
2012-09-24 10:40:00,34.45,34.49,34.44,34.48,25400.0,23.123,23.1499,23.1163,23.1432,25400.0
2012-09-24 10:50:00,34.49,34.52,34.43,34.48,54500.0,23.1499,23.17,23.1096,23.1432,54500.0
2012-09-24 11:00:00,34.47,34.5,34.44,34.44,58500.0,23.1365,23.1566,23.1163,23.1163,58500.0
2012-09-24 11:10:00,34.45,34.45,34.33,34.33,68600.0,23.123,23.123,23.0425,23.0425,68600.0
2012-09-24 11:20:00,34.34,34.35,34.33,34.34,124800.0,23.0492,23.0559,23.0425,23.0492,124800.0
2012-09-24 11:30:00,34.34,34.36,34.28,34.29,48700.0,23.0492,23.0626,23.0089,23.0157,48700.0
2012-09-24 11:40:00,34.29,34.29,34.23,34.24,49100.0,23.0157,23.0157,22.9754,22.9821,49100.0
2012-09-24 11:50:00,34.25,34.25,34.23,34.24,16500.0,22.9888,22.9888,22.9754,22.9821,16500.0
2012-09-24 12:00:00,34.23,34.24,34.23,34.24,24800.0,22.9754,22.9821,22.9754,22.9821,24800.0
2012-09-24 12:10:00,34.23,34.32,34.23,34.32,78400.0,22.9754,23.0358,22.9754,23.0358,78400.0
2012-09-24 12:20:00,34.32,34.36,34.32,34.35,130800.0,23.0358,23.0626,23.0358,23.0559,130800.0
2012-09-24 12:30:00,34.35,34.35,34.3,34.3,21800.0,23.0559,23.0559,23.0224,23.0224,21800.0
2012-09-24 12:40:00,34.3,34.33,34.3,34.33,19900.0,23.0224,23.0425,23.0224,23.0425,19900.0
2012-09-24 12:50:00,34.33,34.35,34.32,34.35,94100.0,23.0425,23.0559,23.0358,23.0559,94100.0
2012-09-24 13:00:00,34.35,34.36,34.34,34.35,71900.0,23.0559,23.0626,23.0492,23.0559,71900.0
2012-09-24 13:10:00,34.35,34.37,34.33,34.37,95700.0,23.0559,23.0693,23.0425,23.0693,95700.0
2012-09-24 13:20:00,34.36,34.48,34.36,34.45,76000.0,23.0626,23.1432,23.0626,23.123,76000.0
2012-09-24 13:30:00,34.46,34.46,34.38,34.39,21200.0,23.1298,23.1298,23.0761,23.0828,21200.0
2012-09-24 13:40:00,34.39,34.41,34.38,34.41,20700.0,23.0828,23.0962,23.0761,23.0962,20700.0
2012-09-24 13:50:00,34.41,34.42,34.39,34.39,31300.0,23.0962,23.1029,23.0828,23.0828,31300.0
2012-09-24 14:00:00,34.4,34.41,34.39,34.39,33200.0,23.0895,23.0962,23.0828,23.0828,33200.0
2012-09-24 14:10:00,34.4,34.41,34.39,34.4,28900.0,23.0895,23.0962,23.0828,23.0895,28900.0
2012-09-24 14:20:00,34.4,34.42,34.39,34.41,43600.0,23.0895,23.1029,23.0828,23.0962,43600.0
2012-09-24 14:30:00,34.41,34.43,34.4,34.42,52800.0,23.0962,23.1096,23.0895,23.1029,52800.0
2012-09-24 14:40:00,34.41,34.44,34.4,34.43,40600.0,23.0962,23.1163,23.0895,23.1096,40600.0
2012-09-24 14:50:00,34.43,34.47,34.43,34.45,30200.0,23.1096,23.1365,23.1096,23.123,30200.0
2012-09-24 15:00:00,34.45,34.49,34.42,34.48,32800.0,23.123,23.1499,23.1029,23.1432,32800.0
2012-09-24 15:10:00,34.49,34.5,34.43,34.47,52300.0,23.1499,23.1566,23.1096,23.1365,52300.0
2012-09-24 15:20:00,34.47,34.51,34.46,34.5,66200.0,23.1365,23.1633,23.1298,23.1566,66200.0
2012-09-24 15:30:00,34.49,34.5,34.4,34.4,100600.0,23.1499,23.1566,23.0895,23.0895,100600.0
2012-09-24 15:40:00,34.39,34.45,34.36,34.37,140800.0,23.0828,23.123,23.0626,23.0693,140800.0
2012-09-24 15:50:00,34.37,34.38,34.32,34.38,279800.0,23.0693,23.0761,23.0358,23.0761,279800.0
2012-09-25 09:30:00,33.13,33.6,32.9,33.38,638400.0,22.2371,22.5525,22.0827,22.4049,638400.0
2012-09-25 09:40:00,33.36,33.5,33.34,33.41,205200.0,22.3914,22.4854,22.378,22.425,205200.0
2012-09-25 09:50:00,33.4,33.45,33.2,33.24,296100.0,22.4183,22.4518,22.284,22.3109,296100.0
2012-09-25 10:00:00,33.23,33.69,33.23,33.56,327400.0,22.3042,22.6129,22.3042,22.5257,327400.0
2012-09-25 10:10:00,33.57,33.57,33.3,33.34,141400.0,22.5324,22.5324,22.3512,22.378,141400.0
2012-09-25 10:20:00,33.34,33.46,33.28,33.39,125800.0,22.378,22.4586,22.3377,22.4116,125800.0
2012-09-25 10:30:00,33.39,33.48,33.36,33.38,95900.0,22.4116,22.472,22.3914,22.4049,95900.0
2012-09-25 10:40:00,33.39,33.6,33.38,33.6,131100.0,22.4116,22.5525,22.4049,22.5525,131100.0
2012-09-25 10:50:00,33.6,33.89,33.56,33.87,209800.0,22.5525,22.7472,22.5257,22.7337,209800.0
2012-09-25 11:00:00,33.87,33.88,33.72,33.76,127200.0,22.7337,22.7405,22.6331,22.6599,127200.0
2012-09-25 11:10:00,33.75,33.85,33.61,33.62,266900.0,22.6532,22.7203,22.5592,22.5659,266900.0
2012-09-25 11:20:00,33.62,33.65,33.49,33.57,114800.0,22.5659,22.5861,22.4787,22.5324,114800.0
2012-09-25 11:30:00,33.57,33.65,33.53,33.65,89600.0,22.5324,22.5861,22.5055,22.5861,89600.0
2012-09-25 11:40:00,33.64,33.72,33.6,33.69,117100.0,22.5794,22.6331,22.5525,22.6129,117100.0
2012-09-25 11:50:00,33.7,33.7,33.61,33.61,39900.0,22.6196,22.6196,22.5592,22.5592,39900.0
2012-09-25 12:00:00,33.62,33.74,33.61,33.73,76700.0,22.5659,22.6465,22.5592,22.6398,76700.0
2012-09-25 12:10:00,33.73,33.73,33.54,33.55,84300.0,22.6398,22.6398,22.5122,22.519,84300.0
2012-09-25 12:20:00,33.55,33.68,33.55,33.67,58000.0,22.519,22.6062,22.519,22.5995,58000.0
2012-09-25 12:30:00,33.67,33.69,33.62,33.65,61700.0,22.5995,22.6129,22.5659,22.5861,61700.0
2012-09-25 12:40:00,33.65,33.65,33.53,33.57,99900.0,22.5861,22.5861,22.5055,22.5324,99900.0
2012-09-25 12:50:00,33.57,33.58,33.44,33.5,94300.0,22.5324,22.5391,22.4451,22.4854,94300.0
2012-09-25 13:00:00,33.5,33.5,33.36,33.36,76900.0,22.4854,22.4854,22.3914,22.3914,76900.0
2012-09-25 13:10:00,33.36,33.41,33.31,33.34,85200.0,22.3914,22.425,22.3579,22.378,85200.0
2012-09-25 13:20:00,33.34,33.47,33.33,33.46,84600.0,22.378,22.4653,22.3713,22.4586,84600.0
2012-09-25 13:30:00,33.47,33.57,33.45,33.51,47300.0,22.4653,22.5324,22.4518,22.4921,47300.0
2012-09-25 13:40:00,33.51,33.52,33.45,33.5,71600.0,22.4921,22.4988,22.4518,22.4854,71600.0
2012-09-25 13:50:00,33.5,33.61,33.47,33.58,80800.0,22.4854,22.5592,22.4653,22.5391,80800.0
2012-09-25 14:00:00,33.58,33.64,33.56,33.64,105400.0,22.5391,22.5794,22.5257,22.5794,105400.0
2012-09-25 14:10:00,33.64,33.72,33.62,33.62,83800.0,22.5794,22.6331,22.5659,22.5659,83800.0
2012-09-25 14:20:00,33.61,33.61,33.43,33.46,64400.0,22.5592,22.5592,22.4384,22.4586,64400.0
2012-09-25 14:30:00,33.47,33.47,33.38,33.45,63400.0,22.4653,22.4653,22.4049,22.4518,63400.0
2012-09-25 14:40:00,33.45,33.53,33.44,33.52,103300.0,22.4518,22.5055,22.4451,22.4988,103300.0
2012-09-25 14:50:00,33.51,33.58,33.46,33.46,85400.0,22.4921,22.5391,22.4586,22.4586,85400.0
2012-09-25 15:00:00,33.46,33.54,33.43,33.44,117500.0,22.4586,22.5122,22.4384,22.4451,117500.0
2012-09-25 15:10:00,33.43,33.53,33.34,33.49,142100.0,22.4384,22.5055,22.378,22.4787,142100.0
2012-09-25 15:20:00,33.5,33.54,33.44,33.45,75400.0,22.4854,22.5122,22.4451,22.4518,75400.0
2012-09-25 15:30:00,33.44,33.49,33.39,33.4,144700.0,22.4451,22.4787,22.4116,22.4183,144700.0
2012-09-25 15:40:00,33.4,33.48,33.39,33.47,141800.0,22.4183,22.472,22.4116,22.4653,141800.0
2012-09-25 15:50:00,33.47,33.48,33.41,33.41,339000.0,22.4653,22.472,22.425,22.425,339000.0
2012-09-26 09:30:00,33.22,33.44,33.11,33.18,302600.0,22.2975,22.4451,22.2236,22.2706,302600.0
2012-09-26 09:40:00,33.17,33.21,32.94,33.18,249300.0,22.2639,22.2907,22.1095,22.2706,249300.0
2012-09-26 09:50:00,33.18,33.2,33.11,33.11,72800.0,22.2706,22.284,22.2236,22.2236,72800.0
2012-09-26 10:00:00,33.12,33.19,33.09,33.13,137700.0,22.2303,22.2773,22.2102,22.2371,137700.0
2012-09-26 10:10:00,33.14,33.17,33.07,33.17,53500.0,22.2438,22.2639,22.1968,22.2639,53500.0
2012-09-26 10:20:00,33.17,33.18,33.08,33.08,75100.0,22.2639,22.2706,22.2035,22.2035,75100.0
2012-09-26 10:30:00,33.08,33.12,33.0,33.01,94200.0,22.2035,22.2303,22.1498,22.1565,94200.0
2012-09-26 10:40:00,33.02,33.11,33.01,33.09,82300.0,22.1632,22.2236,22.1565,22.2102,82300.0
2012-09-26 10:50:00,33.09,33.1,33.0,33.0,125200.0,22.2102,22.2169,22.1498,22.1498,125200.0
2012-09-26 11:00:00,33.01,33.05,33.0,33.0,81000.0,22.1565,22.1834,22.1498,22.1498,81000.0
2012-09-26 11:10:00,33.0,33.19,33.0,33.18,134000.0,22.1498,22.2773,22.1498,22.2706,134000.0
2012-09-26 11:20:00,33.19,33.27,33.18,33.27,97800.0,22.2773,22.331,22.2706,22.331,97800.0
2012-09-26 11:30:00,33.27,33.27,33.16,33.19,34300.0,22.331,22.331,22.2572,22.2773,34300.0
2012-09-26 11:40:00,33.19,33.23,33.14,33.14,66200.0,22.2773,22.3042,22.2438,22.2438,66200.0
2012-09-26 11:50:00,33.14,33.2,33.13,33.15,63500.0,22.2438,22.284,22.2371,22.2505,63500.0
2012-09-26 12:00:00,33.15,33.24,33.15,33.23,36400.0,22.2505,22.3109,22.2505,22.3042,36400.0
2012-09-26 12:10:00,33.23,33.26,33.18,33.19,30600.0,22.3042,22.3243,22.2706,22.2773,30600.0
2012-09-26 12:20:00,33.18,33.19,33.12,33.15,81500.0,22.2706,22.2773,22.2303,22.2505,81500.0
2012-09-26 12:30:00,33.16,33.19,33.15,33.18,28600.0,22.2572,22.2773,22.2505,22.2706,28600.0
2012-09-26 12:40:00,33.19,33.19,33.15,33.18,56600.0,22.2773,22.2773,22.2505,22.2706,56600.0
2012-09-26 12:50:00,33.18,33.28,33.18,33.25,58200.0,22.2706,22.3377,22.2706,22.3176,58200.0
2012-09-26 13:00:00,33.25,33.27,33.21,33.25,49700.0,22.3176,22.331,22.2907,22.3176,49700.0
2012-09-26 13:10:00,33.24,33.26,33.19,33.22,37100.0,22.3109,22.3243,22.2773,22.2975,37100.0
2012-09-26 13:20:00,33.22,33.22,33.18,33.19,34300.0,22.2975,22.2975,22.2706,22.2773,34300.0
2012-09-26 13:30:00,33.19,33.2,33.16,33.18,52000.0,22.2773,22.284,22.2572,22.2706,52000.0
2012-09-26 13:40:00,33.19,33.26,33.19,33.2,45300.0,22.2773,22.3243,22.2773,22.284,45300.0
2012-09-26 13:50:00,33.2,33.23,33.17,33.17,34000.0,22.284,22.3042,22.2639,22.2639,34000.0
2012-09-26 14:00:00,33.17,33.23,33.16,33.21,45600.0,22.2639,22.3042,22.2572,22.2907,45600.0
2012-09-26 14:10:00,33.21,33.24,33.2,33.23,22600.0,22.2907,22.3109,22.284,22.3042,22600.0
2012-09-26 14:20:00,33.23,33.23,33.16,33.17,61200.0,22.3042,22.3042,22.2572,22.2639,61200.0
2012-09-26 14:30:00,33.18,33.25,33.16,33.21,42500.0,22.2706,22.3176,22.2572,22.2907,42500.0
2012-09-26 14:40:00,33.21,33.21,33.18,33.2,30500.0,22.2907,22.2907,22.2706,22.284,30500.0
2012-09-26 14:50:00,33.21,33.24,33.2,33.23,44000.0,22.2907,22.3109,22.284,22.3042,44000.0
2012-09-26 15:00:00,33.24,33.24,33.2,33.21,39500.0,22.3109,22.3109,22.284,22.2907,39500.0
2012-09-26 15:10:00,33.22,33.27,33.2,33.21,63100.0,22.2975,22.331,22.284,22.2907,63100.0
2012-09-26 15:20:00,33.2,33.22,33.18,33.21,105200.0,22.284,22.2975,22.2706,22.2907,105200.0
2012-09-26 15:30:00,33.21,33.21,33.17,33.17,69400.0,22.2907,22.2907,22.2639,22.2639,69400.0
2012-09-26 15:40:00,33.17,33.18,33.04,33.14,153200.0,22.2639,22.2706,22.1766,22.2438,153200.0
2012-09-26 15:50:00,33.14,33.18,33.13,33.17,152200.0,22.2438,22.2706,22.2371,22.2639,152200.0
2012-09-27 09:30:00,33.26,33.32,33.21,33.27,59900.0,22.3243,22.3646,22.2907,22.331,59900.0
2012-09-27 09:40:00,33.29,33.31,33.26,33.26,41400.0,22.3444,22.3579,22.3243,22.3243,41400.0
2012-09-27 09:50:00,33.27,33.27,33.09,33.13,56400.0,22.331,22.331,22.2102,22.2371,56400.0
2012-09-27 10:00:00,33.14,33.19,33.12,33.16,71400.0,22.2438,22.2773,22.2303,22.2572,71400.0
2012-09-27 10:10:00,33.15,33.18,33.12,33.14,41100.0,22.2505,22.2706,22.2303,22.2438,41100.0
2012-09-27 10:20:00,33.14,33.19,33.13,33.17,128800.0,22.2438,22.2773,22.2371,22.2639,128800.0
2012-09-27 10:30:00,33.16,33.19,33.11,33.13,54600.0,22.2572,22.2773,22.2236,22.2371,54600.0
2012-09-27 10:40:00,33.12,33.16,33.11,33.15,36700.0,22.2303,22.2572,22.2236,22.2505,36700.0
2012-09-27 10:50:00,33.15,33.15,33.08,33.1,45300.0,22.2505,22.2505,22.2035,22.2169,45300.0
2012-09-27 11:00:00,33.1,33.14,33.1,33.12,18900.0,22.2169,22.2438,22.2169,22.2303,18900.0
2012-09-27 11:10:00,33.11,33.13,33.09,33.12,29500.0,22.2236,22.2371,22.2102,22.2303,29500.0
2012-09-27 11:20:00,33.12,33.13,33.08,33.12,24300.0,22.2303,22.2371,22.2035,22.2303,24300.0
2012-09-27 11:30:00,33.13,33.14,33.11,33.13,37500.0,22.2371,22.2438,22.2236,22.2371,37500.0
2012-09-27 11:40:00,33.14,33.15,33.12,33.12,19100.0,22.2438,22.2505,22.2303,22.2303,19100.0
2012-09-27 11:50:00,33.12,33.18,33.12,33.17,58000.0,22.2303,22.2706,22.2303,22.2639,58000.0
2012-09-27 12:00:00,33.17,33.27,33.16,33.24,77500.0,22.2639,22.331,22.2572,22.3109,77500.0
2012-09-27 12:10:00,33.23,33.26,33.22,33.23,38500.0,22.3042,22.3243,22.2975,22.3042,38500.0
2012-09-27 12:20:00,33.25,33.27,33.2,33.25,50300.0,22.3176,22.331,22.284,22.3176,50300.0
2012-09-27 12:30:00,33.26,33.3,33.25,33.26,46500.0,22.3243,22.3512,22.3176,22.3243,46500.0
2012-09-27 12:40:00,33.27,33.3,33.25,33.27,26800.0,22.331,22.3512,22.3176,22.331,26800.0
2012-09-27 12:50:00,33.27,33.28,33.22,33.22,53500.0,22.331,22.3377,22.2975,22.2975,53500.0
2012-09-27 13:00:00,33.22,33.23,33.2,33.22,30700.0,22.2975,22.3042,22.284,22.2975,30700.0
2012-09-27 13:10:00,33.22,33.29,33.22,33.29,19600.0,22.2975,22.3444,22.2975,22.3444,19600.0
2012-09-27 13:20:00,33.29,33.3,33.28,33.29,17700.0,22.3444,22.3512,22.3377,22.3444,17700.0
2012-09-27 13:30:00,33.28,33.32,33.28,33.32,41500.0,22.3377,22.3646,22.3377,22.3646,41500.0
2012-09-27 13:40:00,33.31,33.36,33.3,33.36,25600.0,22.3579,22.3914,22.3512,22.3914,25600.0
2012-09-27 13:50:00,33.36,33.36,33.28,33.28,43800.0,22.3914,22.3914,22.3377,22.3377,43800.0
2012-09-27 14:00:00,33.28,33.36,33.28,33.33,212500.0,22.3377,22.3914,22.3377,22.3713,212500.0
2012-09-27 14:10:00,33.31,33.33,33.27,33.28,53400.0,22.3579,22.3713,22.331,22.3377,53400.0
2012-09-27 14:20:00,33.28,33.29,33.26,33.26,59900.0,22.3377,22.3444,22.3243,22.3243,59900.0
2012-09-27 14:30:00,33.26,33.26,33.23,33.25,37700.0,22.3243,22.3243,22.3042,22.3176,37700.0
2012-09-27 14:40:00,33.25,33.28,33.23,33.26,81000.0,22.3176,22.3377,22.3042,22.3243,81000.0
2012-09-27 14:50:00,33.27,33.28,33.25,33.25,58400.0,22.331,22.3377,22.3176,22.3176,58400.0
2012-09-27 15:00:00,33.26,33.29,33.26,33.27,39000.0,22.3243,22.3444,22.3243,22.331,39000.0
2012-09-27 15:10:00,33.27,33.27,33.24,33.25,50200.0,22.331,22.331,22.3109,22.3176,50200.0
2012-09-27 15:20:00,33.26,33.26,33.24,33.25,45100.0,22.3243,22.3243,22.3109,22.3176,45100.0
2012-09-27 15:30:00,33.24,33.28,33.24,33.26,83200.0,22.3109,22.3377,22.3109,22.3243,83200.0
2012-09-27 15:40:00,33.26,33.26,33.19,33.2,85300.0,22.3243,22.3243,22.2773,22.284,85300.0
2012-09-27 15:50:00,33.2,33.21,33.17,33.2,280600.0,22.284,22.2907,22.2639,22.284,280600.0
2012-09-28 09:30:00,33.23,33.3,33.17,33.21,88300.0,22.3042,22.3512,22.2639,22.2907,88300.0
2012-09-28 09:40:00,33.2,33.23,33.09,33.14,41700.0,22.284,22.3042,22.2102,22.2438,41700.0
2012-09-28 09:50:00,33.15,33.15,33.07,33.08,57100.0,22.2505,22.2505,22.1968,22.2035,57100.0
2012-09-28 10:00:00,33.08,33.15,33.08,33.08,65000.0,22.2035,22.2505,22.2035,22.2035,65000.0
2012-09-28 10:10:00,33.09,33.16,33.06,33.14,144500.0,22.2102,22.2572,22.1901,22.2438,144500.0
2012-09-28 10:20:00,33.14,33.17,33.12,33.12,55800.0,22.2438,22.2639,22.2303,22.2303,55800.0
2012-09-28 10:30:00,33.12,33.15,33.08,33.08,37800.0,22.2303,22.2505,22.2035,22.2035,37800.0
2012-09-28 10:40:00,33.09,33.09,33.03,33.09,33200.0,22.2102,22.2102,22.1699,22.2102,33200.0
2012-09-28 10:50:00,33.1,33.13,33.06,33.1,94800.0,22.2169,22.2371,22.1901,22.2169,94800.0
2012-09-28 11:00:00,33.1,33.19,33.09,33.17,31900.0,22.2169,22.2773,22.2102,22.2639,31900.0
2012-09-28 11:10:00,33.16,33.17,33.08,33.09,29400.0,22.2572,22.2639,22.2035,22.2102,29400.0
2012-09-28 11:20:00,33.09,33.12,33.06,33.06,23000.0,22.2102,22.2303,22.1901,22.1901,23000.0
2012-09-28 11:30:00,33.07,33.1,33.06,33.08,24700.0,22.1968,22.2169,22.1901,22.2035,24700.0
2012-09-28 11:40:00,33.08,33.15,33.07,33.15,31400.0,22.2035,22.2505,22.1968,22.2505,31400.0
2012-09-28 11:50:00,33.14,33.14,33.11,33.12,24700.0,22.2438,22.2438,22.2236,22.2303,24700.0
2012-09-28 12:00:00,33.12,33.14,33.09,33.12,54800.0,22.2303,22.2438,22.2102,22.2303,54800.0
2012-09-28 12:10:00,33.12,33.17,33.09,33.17,49800.0,22.2303,22.2639,22.2102,22.2639,49800.0
2012-09-28 12:20:00,33.17,33.2,33.16,33.17,34600.0,22.2639,22.284,22.2572,22.2639,34600.0
2012-09-28 12:30:00,33.18,33.2,33.17,33.18,14900.0,22.2706,22.284,22.2639,22.2706,14900.0
2012-09-28 12:40:00,33.18,33.19,33.18,33.19,4200.0,22.2706,22.2773,22.2706,22.2773,4200.0
2012-09-28 12:50:00,33.2,33.23,33.2,33.23,10500.0,22.284,22.3042,22.284,22.3042,10500.0
2012-09-28 13:00:00,33.22,33.25,33.22,33.23,12800.0,22.2975,22.3176,22.2975,22.3042,12800.0
2012-09-28 13:10:00,33.23,33.25,33.21,33.24,23400.0,22.3042,22.3176,22.2907,22.3109,23400.0
2012-09-28 13:20:00,33.24,33.29,33.24,33.28,9800.0,22.3109,22.3444,22.3109,22.3377,9800.0
2012-09-28 13:30:00,33.29,33.36,33.29,33.36,18400.0,22.3444,22.3914,22.3444,22.3914,18400.0
2012-09-28 13:40:00,33.37,33.38,33.35,33.36,10500.0,22.3981,22.4049,22.3847,22.3914,10500.0
2012-09-28 13:50:00,33.35,33.36,33.33,33.34,11800.0,22.3847,22.3914,22.3713,22.378,11800.0
2012-09-28 14:00:00,33.34,33.36,33.31,33.32,40700.0,22.378,22.3914,22.3579,22.3646,40700.0
2012-09-28 14:10:00,33.32,33.34,33.29,33.3,29100.0,22.3646,22.378,22.3444,22.3512,29100.0
2012-09-28 14:20:00,33.31,33.31,33.25,33.26,24200.0,22.3579,22.3579,22.3176,22.3243,24200.0
2012-09-28 14:30:00,33.26,33.27,33.23,33.25,35700.0,22.3243,22.331,22.3042,22.3176,35700.0
2012-09-28 14:40:00,33.26,33.28,33.25,33.27,5900.0,22.3243,22.3377,22.3176,22.331,5900.0
2012-09-28 14:50:00,33.28,33.3,33.27,33.3,16100.0,22.3377,22.3512,22.331,22.3512,16100.0
2012-09-28 15:00:00,33.29,33.3,33.26,33.27,18500.0,22.3444,22.3512,22.3243,22.331,18500.0
2012-09-28 15:10:00,33.27,33.31,33.26,33.26,26300.0,22.331,22.3579,22.3243,22.3243,26300.0
2012-09-28 15:20:00,33.26,33.28,33.24,33.27,26100.0,22.3243,22.3377,22.3109,22.331,26100.0
2012-09-28 15:30:00,33.27,33.29,33.2,33.22,54500.0,22.331,22.3444,22.284,22.2975,54500.0
2012-09-28 15:40:00,33.21,33.32,33.21,33.3,78900.0,22.2907,22.3646,22.2907,22.3512,78900.0
2012-09-28 15:50:00,33.3,33.33,33.25,33.27,184500.0,22.3512,22.3713,22.3176,22.331,184500.0
2012-10-01 09:30:00,33.07,33.36,33.06,33.22,206500.0,22.1968,22.3914,22.1901,22.2975,206500.0
2012-10-01 09:40:00,33.22,33.24,33.15,33.2,69400.0,22.2975,22.3109,22.2505,22.284,69400.0
2012-10-01 09:50:00,33.2,33.23,33.12,33.14,105400.0,22.284,22.3042,22.2303,22.2438,105400.0
2012-10-01 10:00:00,33.14,33.3,33.13,33.27,82000.0,22.2438,22.3512,22.2371,22.331,82000.0
2012-10-01 10:10:00,33.27,33.35,33.27,33.3,71500.0,22.331,22.3847,22.331,22.3512,71500.0
2012-10-01 10:20:00,33.29,33.32,33.26,33.26,135600.0,22.3444,22.3646,22.3243,22.3243,135600.0
2012-10-01 10:30:00,33.26,33.28,33.15,33.16,92800.0,22.3243,22.3377,22.2505,22.2572,92800.0
2012-10-01 10:40:00,33.15,33.16,33.06,33.09,121000.0,22.2505,22.2572,22.1901,22.2102,121000.0
2012-10-01 10:50:00,33.08,33.09,33.05,33.08,73500.0,22.2035,22.2102,22.1834,22.2035,73500.0
2012-10-01 11:00:00,33.08,33.09,33.01,33.02,163600.0,22.2035,22.2102,22.1565,22.1632,163600.0
2012-10-01 11:10:00,33.05,33.12,33.04,33.09,175100.0,22.1834,22.2303,22.1766,22.2102,175100.0
2012-10-01 11:20:00,33.1,33.11,33.05,33.05,129900.0,22.2169,22.2236,22.1834,22.1834,129900.0
2012-10-01 11:30:00,33.07,33.07,33.01,33.01,59300.0,22.1968,22.1968,22.1565,22.1565,59300.0
2012-10-01 11:40:00,33.02,33.1,33.02,33.09,77100.0,22.1632,22.2169,22.1632,22.2102,77100.0
2012-10-01 11:50:00,33.09,33.09,32.97,32.98,70600.0,22.2102,22.2102,22.1297,22.1364,70600.0
2012-10-01 12:00:00,32.98,33.01,32.96,32.99,117100.0,22.1364,22.1565,22.1229,22.1431,117100.0
2012-10-01 12:10:00,32.99,33.0,32.94,32.97,174900.0,22.1431,22.1498,22.1095,22.1297,174900.0
2012-10-01 12:20:00,32.97,32.97,32.9,32.93,115000.0,22.1297,22.1297,22.0827,22.1028,115000.0
2012-10-01 12:30:00,32.93,32.97,32.9,32.91,55000.0,22.1028,22.1297,22.0827,22.0894,55000.0
2012-10-01 12:40:00,32.92,32.93,32.81,32.82,62400.0,22.0961,22.1028,22.0223,22.029,62400.0
2012-10-01 12:50:00,32.83,32.85,32.75,32.84,53700.0,22.0357,22.0491,21.982,22.0424,53700.0
2012-10-01 13:00:00,32.84,32.84,32.76,32.76,35500.0,22.0424,22.0424,21.9887,21.9887,35500.0
2012-10-01 13:10:00,32.75,32.76,32.72,32.73,35700.0,21.982,21.9887,21.9619,21.9686,35700.0
2012-10-01 13:20:00,32.73,32.74,32.7,32.74,34200.0,21.9686,21.9753,21.9484,21.9753,34200.0
2012-10-01 13:30:00,32.74,32.75,32.69,32.74,38700.0,21.9753,21.982,21.9417,21.9753,38700.0
2012-10-01 13:40:00,32.73,32.73,32.68,32.73,59700.0,21.9686,21.9686,21.935,21.9686,59700.0
2012-10-01 13:50:00,32.73,32.77,32.72,32.77,62200.0,21.9686,21.9954,21.9619,21.9954,62200.0
2012-10-01 14:00:00,32.77,32.78,32.76,32.77,64500.0,21.9954,22.0021,21.9887,21.9954,64500.0
2012-10-01 14:10:00,32.77,32.77,32.7,32.7,59800.0,21.9954,21.9954,21.9484,21.9484,59800.0
2012-10-01 14:20:00,32.7,32.72,32.67,32.72,59700.0,21.9484,21.9619,21.9283,21.9619,59700.0
2012-10-01 14:30:00,32.72,32.79,32.71,32.77,73900.0,21.9619,22.0088,21.9551,21.9954,73900.0
2012-10-01 14:40:00,32.76,32.77,32.75,32.76,45600.0,21.9887,21.9954,21.982,21.9887,45600.0
2012-10-01 14:50:00,32.77,32.77,32.73,32.76,86100.0,21.9954,21.9954,21.9686,21.9887,86100.0
2012-10-01 15:00:00,32.76,32.77,32.72,32.75,73400.0,21.9887,21.9954,21.9619,21.982,73400.0
2012-10-01 15:10:00,32.75,32.75,32.7,32.7,78700.0,21.982,21.982,21.9484,21.9484,78700.0
2012-10-01 15:20:00,32.72,32.73,32.65,32.72,82900.0,21.9619,21.9686,21.9149,21.9619,82900.0
2012-10-01 15:30:00,32.72,32.74,32.68,32.72,101200.0,21.9619,21.9753,21.935,21.9619,101200.0
2012-10-01 15:40:00,32.71,32.74,32.66,32.69,126100.0,21.9551,21.9753,21.9216,21.9417,126100.0
2012-10-01 15:50:00,32.7,32.71,32.67,32.7,334300.0,21.9484,21.9551,21.9283,21.9484,334300.0
2012-10-02 09:30:00,32.88,33.04,32.77,32.94,99500.0,22.0693,22.1766,21.9954,22.1095,99500.0
2012-10-02 09:40:00,32.92,33.12,32.9,33.06,83100.0,22.0961,22.2303,22.0827,22.1901,83100.0
2012-10-02 09:50:00,33.05,33.21,33.02,33.18,279200.0,22.1834,22.2907,22.1632,22.2706,279200.0
2012-10-02 10:00:00,33.18,33.19,33.06,33.1,64700.0,22.2706,22.2773,22.1901,22.2169,64700.0
2012-10-02 10:10:00,33.09,33.12,32.98,33.04,75800.0,22.2102,22.2303,22.1364,22.1766,75800.0
2012-10-02 10:20:00,33.04,33.11,33.03,33.09,45400.0,22.1766,22.2236,22.1699,22.2102,45400.0
2012-10-02 10:30:00,33.09,33.19,33.08,33.14,37700.0,22.2102,22.2773,22.2035,22.2438,37700.0
2012-10-02 10:40:00,33.14,33.16,33.12,33.16,61700.0,22.2438,22.2572,22.2303,22.2572,61700.0
2012-10-02 10:50:00,33.16,33.18,33.05,33.07,53700.0,22.2572,22.2706,22.1834,22.1968,53700.0
2012-10-02 11:00:00,33.06,33.06,33.02,33.03,44200.0,22.1901,22.1901,22.1632,22.1699,44200.0
2012-10-02 11:10:00,33.02,33.05,33.0,33.02,31500.0,22.1632,22.1834,22.1498,22.1632,31500.0
2012-10-02 11:20:00,33.02,33.03,32.89,32.9,76500.0,22.1632,22.1699,22.076,22.0827,76500.0
2012-10-02 11:30:00,32.9,32.96,32.81,32.85,58100.0,22.0827,22.1229,22.0223,22.0491,58100.0
2012-10-02 11:40:00,32.85,32.93,32.84,32.92,55200.0,22.0491,22.1028,22.0424,22.0961,55200.0
2012-10-02 11:50:00,32.92,32.97,32.9,32.94,32800.0,22.0961,22.1297,22.0827,22.1095,32800.0
2012-10-02 12:00:00,32.93,32.97,32.91,32.96,27500.0,22.1028,22.1297,22.0894,22.1229,27500.0
2012-10-02 12:10:00,32.96,33.02,32.95,33.0,32300.0,22.1229,22.1632,22.1162,22.1498,32300.0
2012-10-02 12:20:00,33.0,33.03,32.99,33.03,27200.0,22.1498,22.1699,22.1431,22.1699,27200.0
2012-10-02 12:30:00,33.02,33.02,32.98,33.02,31600.0,22.1632,22.1632,22.1364,22.1632,31600.0
2012-10-02 12:40:00,33.01,33.04,32.98,32.98,28000.0,22.1565,22.1766,22.1364,22.1364,28000.0
2012-10-02 12:50:00,32.98,33.01,32.97,32.99,42900.0,22.1364,22.1565,22.1297,22.1431,42900.0
2012-10-02 13:00:00,33.0,33.03,32.97,32.98,31500.0,22.1498,22.1699,22.1297,22.1364,31500.0
2012-10-02 13:10:00,32.98,32.98,32.95,32.96,46100.0,22.1364,22.1364,22.1162,22.1229,46100.0
2012-10-02 13:20:00,32.96,32.99,32.93,32.95,38200.0,22.1229,22.1431,22.1028,22.1162,38200.0
2012-10-02 13:30:00,32.95,32.97,32.91,32.96,24300.0,22.1162,22.1297,22.0894,22.1229,24300.0
2012-10-02 13:40:00,32.97,32.98,32.95,32.97,25000.0,22.1297,22.1364,22.1162,22.1297,25000.0
2012-10-02 13:50:00,32.97,32.98,32.86,32.93,31100.0,22.1297,22.1364,22.0558,22.1028,31100.0
2012-10-02 14:00:00,32.93,32.96,32.9,32.91,28200.0,22.1028,22.1229,22.0827,22.0894,28200.0
2012-10-02 14:10:00,32.92,32.97,32.91,32.94,22900.0,22.0961,22.1297,22.0894,22.1095,22900.0
2012-10-02 14:20:00,32.94,32.95,32.89,32.89,31900.0,22.1095,22.1162,22.076,22.076,31900.0
2012-10-02 14:30:00,32.89,32.92,32.86,32.88,35000.0,22.076,22.0961,22.0558,22.0693,35000.0
2012-10-02 14:40:00,32.87,32.92,32.86,32.91,77000.0,22.0625,22.0961,22.0558,22.0894,77000.0
2012-10-02 14:50:00,32.91,32.96,32.9,32.94,118600.0,22.0894,22.1229,22.0827,22.1095,118600.0
2012-10-02 15:00:00,32.94,32.99,32.92,32.96,38400.0,22.1095,22.1431,22.0961,22.1229,38400.0
2012-10-02 15:10:00,32.95,33.0,32.93,32.99,35000.0,22.1162,22.1498,22.1028,22.1431,35000.0
2012-10-02 15:20:00,33.0,33.02,32.97,33.0,50600.0,22.1498,22.1632,22.1297,22.1498,50600.0
2012-10-02 15:30:00,33.01,33.05,32.99,33.03,51800.0,22.1565,22.1834,22.1431,22.1699,51800.0
2012-10-02 15:40:00,33.03,33.06,33.0,33.04,70600.0,22.1699,22.1901,22.1498,22.1766,70600.0
2012-10-02 15:50:00,33.03,33.04,33.01,33.01,183600.0,22.1699,22.1766,22.1565,22.1565,183600.0
2012-10-03 09:30:00,33.18,33.21,33.07,33.11,64400.0,22.2706,22.2907,22.1968,22.2236,64400.0
2012-10-03 09:40:00,33.12,33.12,33.04,33.08,11900.0,22.2303,22.2303,22.1766,22.2035,11900.0
2012-10-03 09:50:00,33.09,33.12,33.04,33.08,78300.0,22.2102,22.2303,22.1766,22.2035,78300.0
2012-10-03 10:00:00,33.08,33.12,32.99,33.04,58000.0,22.2035,22.2303,22.1431,22.1766,58000.0
2012-10-03 10:10:00,33.05,33.15,33.03,33.13,30400.0,22.1834,22.2505,22.1699,22.2371,30400.0
2012-10-03 10:20:00,33.14,33.18,33.13,33.18,54000.0,22.2438,22.2706,22.2371,22.2706,54000.0
2012-10-03 10:30:00,33.18,33.2,33.1,33.16,84700.0,22.2706,22.284,22.2169,22.2572,84700.0
2012-10-03 10:40:00,33.16,33.21,33.15,33.15,31400.0,22.2572,22.2907,22.2505,22.2505,31400.0
2012-10-03 10:50:00,33.15,33.18,33.14,33.17,58300.0,22.2505,22.2706,22.2438,22.2639,58300.0
2012-10-03 11:00:00,33.17,33.25,33.17,33.22,27100.0,22.2639,22.3176,22.2639,22.2975,27100.0
2012-10-03 11:10:00,33.23,33.3,33.22,33.27,35500.0,22.3042,22.3512,22.2975,22.331,35500.0
2012-10-03 11:20:00,33.27,33.29,33.23,33.25,30300.0,22.331,22.3444,22.3042,22.3176,30300.0
2012-10-03 11:30:00,33.24,33.25,33.23,33.24,19400.0,22.3109,22.3176,22.3042,22.3109,19400.0
2012-10-03 11:40:00,33.25,33.3,33.25,33.26,27900.0,22.3176,22.3512,22.3176,22.3243,27900.0
2012-10-03 11:50:00,33.27,33.28,33.23,33.25,14700.0,22.331,22.3377,22.3042,22.3176,14700.0
2012-10-03 12:00:00,33.25,33.28,33.25,33.26,17500.0,22.3176,22.3377,22.3176,22.3243,17500.0
2012-10-03 12:10:00,33.26,33.28,33.24,33.26,15800.0,22.3243,22.3377,22.3109,22.3243,15800.0
2012-10-03 12:20:00,33.26,33.31,33.26,33.31,11700.0,22.3243,22.3579,22.3243,22.3579,11700.0
2012-10-03 12:30:00,33.31,33.33,33.29,33.3,17800.0,22.3579,22.3713,22.3444,22.3512,17800.0
2012-10-03 12:40:00,33.3,33.32,33.29,33.31,16500.0,22.3512,22.3646,22.3444,22.3579,16500.0
2012-10-03 12:50:00,33.31,33.32,33.28,33.3,19000.0,22.3579,22.3646,22.3377,22.3512,19000.0
2012-10-03 13:00:00,33.29,33.31,33.28,33.3,9500.0,22.3444,22.3579,22.3377,22.3512,9500.0
2012-10-03 13:10:00,33.3,33.31,33.29,33.31,12700.0,22.3512,22.3579,22.3444,22.3579,12700.0
2012-10-03 13:20:00,33.3,33.32,33.3,33.32,8900.0,22.3512,22.3646,22.3512,22.3646,8900.0
2012-10-03 13:30:00,33.32,33.32,33.22,33.23,40700.0,22.3646,22.3646,22.2975,22.3042,40700.0
2012-10-03 13:40:00,33.22,33.25,33.2,33.22,33400.0,22.2975,22.3176,22.284,22.2975,33400.0
2012-10-03 13:50:00,33.22,33.24,33.21,33.21,17100.0,22.2975,22.3109,22.2907,22.2907,17100.0
2012-10-03 14:00:00,33.21,33.23,33.2,33.23,19400.0,22.2907,22.3042,22.284,22.3042,19400.0
2012-10-03 14:10:00,33.23,33.24,33.19,33.19,19700.0,22.3042,22.3109,22.2773,22.2773,19700.0
2012-10-03 14:20:00,33.19,33.21,33.14,33.18,29200.0,22.2773,22.2907,22.2438,22.2706,29200.0
2012-10-03 14:30:00,33.18,33.23,33.18,33.19,23500.0,22.2706,22.3042,22.2706,22.2773,23500.0
2012-10-03 14:40:00,33.19,33.23,33.19,33.22,24000.0,22.2773,22.3042,22.2773,22.2975,24000.0
2012-10-03 14:50:00,33.22,33.22,33.18,33.2,20600.0,22.2975,22.2975,22.2706,22.284,20600.0
2012-10-03 15:00:00,33.2,33.2,33.15,33.18,25100.0,22.284,22.284,22.2505,22.2706,25100.0
2012-10-03 15:10:00,33.18,33.24,33.15,33.2,24100.0,22.2706,22.3109,22.2505,22.284,24100.0
2012-10-03 15:20:00,33.2,33.27,33.18,33.25,27500.0,22.284,22.331,22.2706,22.3176,27500.0
2012-10-03 15:30:00,33.26,33.26,33.2,33.25,54200.0,22.3243,22.3243,22.284,22.3176,54200.0
2012-10-03 15:40:00,33.26,33.28,33.25,33.27,62900.0,22.3243,22.3377,22.3176,22.331,62900.0
2012-10-03 15:50:00,33.27,33.28,33.23,33.26,138500.0,22.331,22.3377,22.3042,22.3243,138500.0
2012-10-04 09:30:00,33.4,33.4,33.24,33.25,44900.0,22.4183,22.4183,22.3109,22.3176,44900.0
2012-10-04 09:40:00,33.26,33.27,33.21,33.27,16900.0,22.3243,22.331,22.2907,22.331,16900.0
2012-10-04 09:50:00,33.26,33.32,33.24,33.31,37000.0,22.3243,22.3646,22.3109,22.3579,37000.0
2012-10-04 10:00:00,33.31,33.4,33.29,33.4,39600.0,22.3579,22.4183,22.3444,22.4183,39600.0
2012-10-04 10:10:00,33.41,33.43,33.35,33.4,166000.0,22.425,22.4384,22.3847,22.4183,166000.0
2012-10-04 10:20:00,33.41,33.44,33.4,33.42,53700.0,22.425,22.4451,22.4183,22.4317,53700.0
2012-10-04 10:30:00,33.43,33.43,33.37,33.39,45600.0,22.4384,22.4384,22.3981,22.4116,45600.0
2012-10-04 10:40:00,33.4,33.46,33.39,33.46,32000.0,22.4183,22.4586,22.4116,22.4586,32000.0
2012-10-04 10:50:00,33.45,33.48,33.4,33.45,100800.0,22.4518,22.472,22.4183,22.4518,100800.0
2012-10-04 11:00:00,33.45,33.47,33.38,33.4,96500.0,22.4518,22.4653,22.4049,22.4183,96500.0
2012-10-04 11:10:00,33.38,33.41,33.34,33.34,26400.0,22.4049,22.425,22.378,22.378,26400.0
2012-10-04 11:20:00,33.35,33.35,33.26,33.27,24100.0,22.3847,22.3847,22.3243,22.331,24100.0
2012-10-04 11:30:00,33.28,33.29,33.25,33.26,26700.0,22.3377,22.3444,22.3176,22.3243,26700.0
2012-10-04 11:40:00,33.26,33.27,33.24,33.24,23500.0,22.3243,22.331,22.3109,22.3109,23500.0
2012-10-04 11:50:00,33.24,33.26,33.23,33.23,19800.0,22.3109,22.3243,22.3042,22.3042,19800.0
2012-10-04 12:00:00,33.24,33.29,33.23,33.27,33800.0,22.3109,22.3444,22.3042,22.331,33800.0
2012-10-04 12:10:00,33.27,33.3,33.24,33.26,26000.0,22.331,22.3512,22.3109,22.3243,26000.0
2012-10-04 12:20:00,33.26,33.28,33.25,33.26,14500.0,22.3243,22.3377,22.3176,22.3243,14500.0
2012-10-04 12:30:00,33.26,33.31,33.26,33.3,20600.0,22.3243,22.3579,22.3243,22.3512,20600.0
2012-10-04 12:40:00,33.29,33.3,33.25,33.25,9700.0,22.3444,22.3512,22.3176,22.3176,9700.0
2012-10-04 12:50:00,33.25,33.27,33.23,33.24,10200.0,22.3176,22.331,22.3042,22.3109,10200.0
2012-10-04 13:00:00,33.25,33.28,33.24,33.27,8600.0,22.3176,22.3377,22.3109,22.331,8600.0
2012-10-04 13:10:00,33.27,33.29,33.27,33.28,11500.0,22.331,22.3444,22.331,22.3377,11500.0
2012-10-04 13:20:00,33.28,33.32,33.28,33.32,11100.0,22.3377,22.3646,22.3377,22.3646,11100.0
2012-10-04 13:30:00,33.31,33.33,33.31,33.31,14600.0,22.3579,22.3713,22.3579,22.3579,14600.0
2012-10-04 13:40:00,33.32,33.33,33.31,33.32,11000.0,22.3646,22.3713,22.3579,22.3646,11000.0
2012-10-04 13:50:00,33.32,33.34,33.31,33.34,29100.0,22.3646,22.378,22.3579,22.378,29100.0
2012-10-04 14:00:00,33.34,33.34,33.26,33.29,42200.0,22.378,22.378,22.3243,22.3444,42200.0
2012-10-04 14:10:00,33.3,33.31,33.27,33.28,21300.0,22.3512,22.3579,22.331,22.3377,21300.0
2012-10-04 14:20:00,33.29,33.3,33.27,33.29,17000.0,22.3444,22.3512,22.331,22.3444,17000.0
2012-10-04 14:30:00,33.29,33.32,33.28,33.32,46400.0,22.3444,22.3646,22.3377,22.3646,46400.0
2012-10-04 14:40:00,33.32,33.33,33.3,33.32,35600.0,22.3646,22.3713,22.3512,22.3646,35600.0
2012-10-04 14:50:00,33.32,33.32,33.28,33.28,15400.0,22.3646,22.3646,22.3377,22.3377,15400.0
2012-10-04 15:00:00,33.28,33.31,33.27,33.28,26900.0,22.3377,22.3579,22.331,22.3377,26900.0
2012-10-04 15:10:00,33.28,33.34,33.28,33.32,31300.0,22.3377,22.378,22.3377,22.3646,31300.0
2012-10-04 15:20:00,33.32,33.33,33.28,33.3,15800.0,22.3646,22.3713,22.3377,22.3512,15800.0
2012-10-04 15:30:00,33.3,33.35,33.3,33.34,60400.0,22.3512,22.3847,22.3512,22.378,60400.0
2012-10-04 15:40:00,33.34,33.37,33.33,33.36,92700.0,22.378,22.3981,22.3713,22.3914,92700.0
2012-10-04 15:50:00,33.36,33.4,33.32,33.39,170800.0,22.3914,22.4183,22.3646,22.4116,170800.0
2012-10-05 09:30:00,33.74,33.84,33.57,33.73,124200.0,22.6465,22.7136,22.5324,22.6398,124200.0
2012-10-05 09:40:00,33.73,33.75,33.66,33.73,22500.0,22.6398,22.6532,22.5928,22.6398,22500.0
2012-10-05 09:50:00,33.74,33.76,33.7,33.75,43600.0,22.6465,22.6599,22.6196,22.6532,43600.0
2012-10-05 10:00:00,33.75,33.76,33.72,33.75,26700.0,22.6532,22.6599,22.6331,22.6532,26700.0
2012-10-05 10:10:00,33.76,33.83,33.75,33.83,41600.0,22.6599,22.7069,22.6532,22.7069,41600.0
2012-10-05 10:20:00,33.83,33.86,33.82,33.85,55700.0,22.7069,22.727,22.7002,22.7203,55700.0
2012-10-05 10:30:00,33.84,33.91,33.84,33.91,44000.0,22.7136,22.7606,22.7136,22.7606,44000.0
2012-10-05 10:40:00,33.9,33.9,33.77,33.78,35700.0,22.7539,22.7539,22.6666,22.6733,35700.0
2012-10-05 10:50:00,33.79,33.79,33.73,33.77,27400.0,22.68,22.68,22.6398,22.6666,27400.0
2012-10-05 11:00:00,33.77,33.78,33.74,33.75,19800.0,22.6666,22.6733,22.6465,22.6532,19800.0
2012-10-05 11:10:00,33.74,33.79,33.74,33.78,15800.0,22.6465,22.68,22.6465,22.6733,15800.0
2012-10-05 11:20:00,33.78,33.79,33.74,33.75,20300.0,22.6733,22.68,22.6465,22.6532,20300.0
2012-10-05 11:30:00,33.75,33.76,33.7,33.7,22700.0,22.6532,22.6599,22.6196,22.6196,22700.0
2012-10-05 11:40:00,33.7,33.71,33.68,33.7,19100.0,22.6196,22.6264,22.6062,22.6196,19100.0
2012-10-05 11:50:00,33.71,33.71,33.68,33.69,17200.0,22.6264,22.6264,22.6062,22.6129,17200.0
2012-10-05 12:00:00,33.69,33.73,33.69,33.71,17800.0,22.6129,22.6398,22.6129,22.6264,17800.0
2012-10-05 12:10:00,33.71,33.78,33.71,33.75,13700.0,22.6264,22.6733,22.6264,22.6532,13700.0
2012-10-05 12:20:00,33.75,33.77,33.74,33.75,18100.0,22.6532,22.6666,22.6465,22.6532,18100.0
2012-10-05 12:30:00,33.75,33.78,33.74,33.74,10900.0,22.6532,22.6733,22.6465,22.6465,10900.0
2012-10-05 12:40:00,33.75,33.76,33.72,33.72,18800.0,22.6532,22.6599,22.6331,22.6331,18800.0
2012-10-05 12:50:00,33.72,33.74,33.71,33.72,8200.0,22.6331,22.6465,22.6264,22.6331,8200.0
2012-10-05 13:00:00,33.73,33.74,33.7,33.7,13300.0,22.6398,22.6465,22.6196,22.6196,13300.0
2012-10-05 13:10:00,33.7,33.7,33.64,33.65,31900.0,22.6196,22.6196,22.5794,22.5861,31900.0
2012-10-05 13:20:00,33.64,33.66,33.62,33.63,34600.0,22.5794,22.5928,22.5659,22.5727,34600.0
2012-10-05 13:30:00,33.63,33.65,33.61,33.62,33500.0,22.5727,22.5861,22.5592,22.5659,33500.0
2012-10-05 13:40:00,33.62,33.63,33.59,33.59,8500.0,22.5659,22.5727,22.5458,22.5458,8500.0
2012-10-05 13:50:00,33.59,33.61,33.58,33.61,19100.0,22.5458,22.5592,22.5391,22.5592,19100.0
2012-10-05 14:00:00,33.6,33.61,33.58,33.59,12600.0,22.5525,22.5592,22.5391,22.5458,12600.0
2012-10-05 14:10:00,33.59,33.62,33.56,33.61,36800.0,22.5458,22.5659,22.5257,22.5592,36800.0
2012-10-05 14:20:00,33.6,33.61,33.59,33.6,10800.0,22.5525,22.5592,22.5458,22.5525,10800.0
2012-10-05 14:30:00,33.59,33.6,33.56,33.56,14400.0,22.5458,22.5525,22.5257,22.5257,14400.0
2012-10-05 14:40:00,33.56,33.58,33.55,33.55,16700.0,22.5257,22.5391,22.519,22.519,16700.0
2012-10-05 14:50:00,33.56,33.56,33.5,33.52,31400.0,22.5257,22.5257,22.4854,22.4988,31400.0
2012-10-05 15:00:00,33.52,33.55,33.51,33.53,27200.0,22.4988,22.519,22.4921,22.5055,27200.0
2012-10-05 15:10:00,33.54,33.57,33.5,33.57,29100.0,22.5122,22.5324,22.4854,22.5324,29100.0
2012-10-05 15:20:00,33.57,33.58,33.54,33.55,31000.0,22.5324,22.5391,22.5122,22.519,31000.0
2012-10-05 15:30:00,33.55,33.57,33.48,33.51,42800.0,22.519,22.5324,22.472,22.4921,42800.0
2012-10-05 15:40:00,33.5,33.56,33.5,33.55,30500.0,22.4854,22.5257,22.4854,22.519,30500.0
2012-10-05 15:50:00,33.55,33.58,33.53,33.58,109400.0,22.519,22.5391,22.5055,22.5391,109400.0
2012-10-08 09:30:00,33.33,33.4,33.27,33.3,73100.0,22.3713,22.4183,22.331,22.3512,73100.0
2012-10-08 09:40:00,33.29,33.37,33.23,33.23,46600.0,22.3444,22.3981,22.3042,22.3042,46600.0
2012-10-08 09:50:00,33.25,33.3,33.23,33.27,44000.0,22.3176,22.3512,22.3042,22.331,44000.0
2012-10-08 10:00:00,33.27,33.35,33.27,33.32,25100.0,22.331,22.3847,22.331,22.3646,25100.0
2012-10-08 10:10:00,33.32,33.34,33.29,33.3,23300.0,22.3646,22.378,22.3444,22.3512,23300.0
2012-10-08 10:20:00,33.32,33.33,33.29,33.3,16300.0,22.3646,22.3713,22.3444,22.3512,16300.0
2012-10-08 10:30:00,33.31,33.41,33.3,33.35,102000.0,22.3579,22.425,22.3512,22.3847,102000.0
2012-10-08 10:40:00,33.34,33.39,33.34,33.35,18500.0,22.378,22.4116,22.378,22.3847,18500.0
2012-10-08 10:50:00,33.35,33.39,33.35,33.35,24500.0,22.3847,22.4116,22.3847,22.3847,24500.0
2012-10-08 11:00:00,33.35,33.36,33.29,33.29,11700.0,22.3847,22.3914,22.3444,22.3444,11700.0
2012-10-08 11:10:00,33.27,33.3,33.23,33.23,27600.0,22.331,22.3512,22.3042,22.3042,27600.0
2012-10-08 11:20:00,33.23,33.24,33.23,33.23,9400.0,22.3042,22.3109,22.3042,22.3042,9400.0
2012-10-08 11:30:00,33.23,33.23,33.19,33.22,20900.0,22.3042,22.3042,22.2773,22.2975,20900.0
2012-10-08 11:40:00,33.23,33.24,33.18,33.23,13900.0,22.3042,22.3109,22.2706,22.3042,13900.0
2012-10-08 11:50:00,33.23,33.3,33.21,33.29,40200.0,22.3042,22.3512,22.2907,22.3444,40200.0
2012-10-08 12:00:00,33.29,33.32,33.28,33.31,38800.0,22.3444,22.3646,22.3377,22.3579,38800.0
2012-10-08 12:10:00,33.31,33.33,33.26,33.28,40400.0,22.3579,22.3713,22.3243,22.3377,40400.0
2012-10-08 12:20:00,33.28,33.29,33.26,33.29,9700.0,22.3377,22.3444,22.3243,22.3444,9700.0
2012-10-08 12:30:00,33.29,33.3,33.26,33.26,14500.0,22.3444,22.3512,22.3243,22.3243,14500.0
2012-10-08 12:40:00,33.26,33.3,33.26,33.3,6200.0,22.3243,22.3512,22.3243,22.3512,6200.0
2012-10-08 12:50:00,33.3,33.31,33.28,33.31,10500.0,22.3512,22.3579,22.3377,22.3579,10500.0
2012-10-08 13:00:00,33.31,33.33,33.29,33.3,14600.0,22.3579,22.3713,22.3444,22.3512,14600.0
2012-10-08 13:10:00,33.3,33.33,33.3,33.33,6800.0,22.3512,22.3713,22.3512,22.3713,6800.0
2012-10-08 13:20:00,33.32,33.37,33.32,33.36,17600.0,22.3646,22.3981,22.3646,22.3914,17600.0
2012-10-08 13:30:00,33.36,33.37,33.34,33.37,24200.0,22.3914,22.3981,22.378,22.3981,24200.0
2012-10-08 13:40:00,33.37,33.39,33.36,33.36,14000.0,22.3981,22.4116,22.3914,22.3914,14000.0
2012-10-08 13:50:00,33.36,33.38,33.35,33.35,17000.0,22.3914,22.4049,22.3847,22.3847,17000.0
2012-10-08 14:00:00,33.35,33.36,33.34,33.34,12800.0,22.3847,22.3914,22.378,22.378,12800.0
2012-10-08 14:10:00,33.34,33.34,33.33,33.33,6900.0,22.378,22.378,22.3713,22.3713,6900.0
2012-10-08 14:20:00,33.34,33.36,33.33,33.33,12300.0,22.378,22.3914,22.3713,22.3713,12300.0
2012-10-08 14:30:00,33.33,33.35,33.33,33.33,9500.0,22.3713,22.3847,22.3713,22.3713,9500.0
2012-10-08 14:40:00,33.33,33.33,33.3,33.31,11200.0,22.3713,22.3713,22.3512,22.3579,11200.0
2012-10-08 14:50:00,33.3,33.32,33.3,33.31,11200.0,22.3512,22.3646,22.3512,22.3579,11200.0
2012-10-08 15:00:00,33.32,33.36,33.32,33.36,22000.0,22.3646,22.3914,22.3646,22.3914,22000.0
2012-10-08 15:10:00,33.36,33.37,33.34,33.34,14400.0,22.3914,22.3981,22.378,22.378,14400.0
2012-10-08 15:20:00,33.34,33.37,33.34,33.36,15300.0,22.378,22.3981,22.378,22.3914,15300.0
2012-10-08 15:30:00,33.36,33.37,33.33,33.34,34000.0,22.3914,22.3981,22.3713,22.378,34000.0
2012-10-08 15:40:00,33.34,33.36,33.33,33.35,29500.0,22.378,22.3914,22.3713,22.3847,29500.0
2012-10-08 15:50:00,33.35,33.37,33.34,33.34,52600.0,22.3847,22.3981,22.378,22.378,52600.0
2012-10-09 09:30:00,33.39,33.4,33.22,33.28,42900.0,22.4116,22.4183,22.2975,22.3377,42900.0
2012-10-09 09:40:00,33.28,33.31,33.15,33.16,31500.0,22.3377,22.3579,22.2505,22.2572,31500.0
2012-10-09 09:50:00,33.16,33.26,33.15,33.23,15100.0,22.2572,22.3243,22.2505,22.3042,15100.0
2012-10-09 10:00:00,33.22,33.26,33.19,33.24,21600.0,22.2975,22.3243,22.2773,22.3109,21600.0
2012-10-09 10:10:00,33.24,33.34,33.23,33.32,28900.0,22.3109,22.378,22.3042,22.3646,28900.0
2012-10-09 10:20:00,33.32,33.35,33.3,33.31,28500.0,22.3646,22.3847,22.3512,22.3579,28500.0
2012-10-09 10:30:00,33.3,33.33,33.27,33.28,20600.0,22.3512,22.3713,22.331,22.3377,20600.0
2012-10-09 10:40:00,33.28,33.3,33.15,33.16,33000.0,22.3377,22.3512,22.2505,22.2572,33000.0
2012-10-09 10:50:00,33.16,33.17,33.13,33.17,22200.0,22.2572,22.2639,22.2371,22.2639,22200.0
2012-10-09 11:00:00,33.17,33.17,33.11,33.16,33500.0,22.2639,22.2639,22.2236,22.2572,33500.0
2012-10-09 11:10:00,33.15,33.16,33.11,33.11,50200.0,22.2505,22.2572,22.2236,22.2236,50200.0
2012-10-09 11:20:00,33.1,33.12,33.06,33.09,33700.0,22.2169,22.2303,22.1901,22.2102,33700.0
2012-10-09 11:30:00,33.09,33.09,33.05,33.06,22200.0,22.2102,22.2102,22.1834,22.1901,22200.0
2012-10-09 11:40:00,33.05,33.05,32.96,33.02,38900.0,22.1834,22.1834,22.1229,22.1632,38900.0
2012-10-09 11:50:00,33.02,33.02,32.98,33.02,12400.0,22.1632,22.1632,22.1364,22.1632,12400.0
2012-10-09 12:00:00,33.02,33.06,33.02,33.04,20000.0,22.1632,22.1901,22.1632,22.1766,20000.0
2012-10-09 12:10:00,33.04,33.1,33.02,33.06,26100.0,22.1766,22.2169,22.1632,22.1901,26100.0
2012-10-09 12:20:00,33.06,33.07,33.03,33.07,23600.0,22.1901,22.1968,22.1699,22.1968,23600.0
2012-10-09 12:30:00,33.07,33.07,33.0,33.03,21400.0,22.1968,22.1968,22.1498,22.1699,21400.0
2012-10-09 12:40:00,33.02,33.05,33.0,33.03,17500.0,22.1632,22.1834,22.1498,22.1699,17500.0
2012-10-09 12:50:00,33.03,33.03,33.0,33.02,11100.0,22.1699,22.1699,22.1498,22.1632,11100.0
2012-10-09 13:00:00,33.02,33.05,33.01,33.04,18000.0,22.1632,22.1834,22.1565,22.1766,18000.0
2012-10-09 13:10:00,33.04,33.05,33.01,33.05,12300.0,22.1766,22.1834,22.1565,22.1834,12300.0
2012-10-09 13:20:00,33.04,33.06,33.02,33.04,12100.0,22.1766,22.1901,22.1632,22.1766,12100.0
2012-10-09 13:30:00,33.04,33.07,33.01,33.03,30000.0,22.1766,22.1968,22.1565,22.1699,30000.0
2012-10-09 13:40:00,33.03,33.06,33.02,33.03,27900.0,22.1699,22.1901,22.1632,22.1699,27900.0
2012-10-09 13:50:00,33.04,33.07,33.01,33.01,12300.0,22.1766,22.1968,22.1565,22.1565,12300.0
2012-10-09 14:00:00,33.01,33.03,33.01,33.03,10000.0,22.1565,22.1699,22.1565,22.1699,10000.0
2012-10-09 14:10:00,33.03,33.04,32.99,33.02,22100.0,22.1699,22.1766,22.1431,22.1632,22100.0
2012-10-09 14:20:00,33.03,33.04,33.01,33.02,23900.0,22.1699,22.1766,22.1565,22.1632,23900.0
2012-10-09 14:30:00,33.03,33.05,33.01,33.02,13300.0,22.1699,22.1834,22.1565,22.1632,13300.0
2012-10-09 14:40:00,33.02,33.03,32.98,33.03,18200.0,22.1632,22.1699,22.1364,22.1699,18200.0
2012-10-09 14:50:00,33.02,33.03,33.01,33.02,8700.0,22.1632,22.1699,22.1565,22.1632,8700.0
2012-10-09 15:00:00,33.02,33.03,33.0,33.03,20100.0,22.1632,22.1699,22.1498,22.1699,20100.0
2012-10-09 15:10:00,33.03,33.03,32.97,32.98,31000.0,22.1699,22.1699,22.1297,22.1364,31000.0
2012-10-09 15:20:00,32.98,32.98,32.93,32.93,47600.0,22.1364,22.1364,22.1028,22.1028,47600.0
2012-10-09 15:30:00,32.93,32.96,32.9,32.95,59200.0,22.1028,22.1229,22.0827,22.1162,59200.0
2012-10-09 15:40:00,32.95,33.0,32.95,32.98,66000.0,22.1162,22.1498,22.1162,22.1364,66000.0
2012-10-09 15:50:00,32.98,32.99,32.95,32.97,113000.0,22.1364,22.1431,22.1162,22.1297,113000.0
2012-10-10 09:30:00,33.05,33.06,32.99,33.05,46700.0,22.1834,22.1901,22.1431,22.1834,46700.0
2012-10-10 09:40:00,33.04,33.06,32.99,33.0,33000.0,22.1766,22.1901,22.1431,22.1498,33000.0
2012-10-10 09:50:00,33.01,33.03,32.93,33.03,41700.0,22.1565,22.1699,22.1028,22.1699,41700.0
2012-10-10 10:00:00,33.03,33.06,32.93,32.93,27400.0,22.1699,22.1901,22.1028,22.1028,27400.0
2012-10-10 10:10:00,32.93,32.96,32.83,32.85,39100.0,22.1028,22.1229,22.0357,22.0491,39100.0
2012-10-10 10:20:00,32.85,32.91,32.84,32.89,55400.0,22.0491,22.0894,22.0424,22.076,55400.0
2012-10-10 10:30:00,32.88,32.89,32.84,32.86,29400.0,22.0693,22.076,22.0424,22.0558,29400.0
2012-10-10 10:40:00,32.86,32.86,32.8,32.82,30400.0,22.0558,22.0558,22.0156,22.029,30400.0
2012-10-10 10:50:00,32.82,32.85,32.79,32.8,22900.0,22.029,22.0491,22.0088,22.0156,22900.0
2012-10-10 11:00:00,32.8,32.88,32.8,32.87,25400.0,22.0156,22.0693,22.0156,22.0625,25400.0
2012-10-10 11:10:00,32.87,32.89,32.82,32.82,19700.0,22.0625,22.076,22.029,22.029,19700.0
2012-10-10 11:20:00,32.82,32.84,32.82,32.83,10500.0,22.029,22.0424,22.029,22.0357,10500.0
2012-10-10 11:30:00,32.83,32.84,32.81,32.84,23200.0,22.0357,22.0424,22.0223,22.0424,23200.0
2012-10-10 11:40:00,32.83,32.88,32.82,32.86,11900.0,22.0357,22.0693,22.029,22.0558,11900.0
2012-10-10 11:50:00,32.86,32.88,32.82,32.88,23000.0,22.0558,22.0693,22.029,22.0693,23000.0
2012-10-10 12:00:00,32.87,32.91,32.87,32.91,19900.0,22.0625,22.0894,22.0625,22.0894,19900.0
2012-10-10 12:10:00,32.91,32.93,32.86,32.87,13100.0,22.0894,22.1028,22.0558,22.0625,13100.0
2012-10-10 12:20:00,32.87,32.89,32.86,32.88,15400.0,22.0625,22.076,22.0558,22.0693,15400.0
2012-10-10 12:30:00,32.87,32.87,32.81,32.86,26700.0,22.0625,22.0625,22.0223,22.0558,26700.0
2012-10-10 12:40:00,32.86,32.86,32.82,32.84,8100.0,22.0558,22.0558,22.029,22.0424,8100.0
2012-10-10 12:50:00,32.84,32.85,32.78,32.81,17800.0,22.0424,22.0491,22.0021,22.0223,17800.0
2012-10-10 13:00:00,32.82,32.82,32.78,32.8,15000.0,22.029,22.029,22.0021,22.0156,15000.0
2012-10-10 13:10:00,32.8,32.8,32.76,32.76,15200.0,22.0156,22.0156,21.9887,21.9887,15200.0
2012-10-10 13:20:00,32.76,32.77,32.74,32.76,21500.0,21.9887,21.9954,21.9753,21.9887,21500.0
2012-10-10 13:30:00,32.75,32.8,32.75,32.77,41500.0,21.982,22.0156,21.982,21.9954,41500.0
2012-10-10 13:40:00,32.76,32.78,32.72,32.75,22300.0,21.9887,22.0021,21.9619,21.982,22300.0
2012-10-10 13:50:00,32.74,32.75,32.71,32.73,15900.0,21.9753,21.982,21.9551,21.9686,15900.0
2012-10-10 14:00:00,32.73,32.78,32.73,32.77,26100.0,21.9686,22.0021,21.9686,21.9954,26100.0
2012-10-10 14:10:00,32.78,32.8,32.75,32.79,15500.0,22.0021,22.0156,21.982,22.0088,15500.0
2012-10-10 14:20:00,32.78,32.78,32.75,32.76,13400.0,22.0021,22.0021,21.982,21.9887,13400.0
2012-10-10 14:30:00,32.76,32.77,32.73,32.74,15400.0,21.9887,21.9954,21.9686,21.9753,15400.0
2012-10-10 14:40:00,32.74,32.75,32.7,32.73,19800.0,21.9753,21.982,21.9484,21.9686,19800.0
2012-10-10 14:50:00,32.73,32.77,32.73,32.74,19200.0,21.9686,21.9954,21.9686,21.9753,19200.0
2012-10-10 15:00:00,32.74,32.77,32.72,32.76,24000.0,21.9753,21.9954,21.9619,21.9887,24000.0
2012-10-10 15:10:00,32.76,32.79,32.73,32.75,22800.0,21.9887,22.0088,21.9686,21.982,22800.0
2012-10-10 15:20:00,32.74,32.77,32.72,32.74,23300.0,21.9753,21.9954,21.9619,21.9753,23300.0
2012-10-10 15:30:00,32.74,32.76,32.72,32.75,31200.0,21.9753,21.9887,21.9619,21.982,31200.0
2012-10-10 15:40:00,32.75,32.78,32.75,32.77,69900.0,21.982,22.0021,21.982,21.9954,69900.0
2012-10-10 15:50:00,32.77,32.77,32.73,32.76,70700.0,21.9954,21.9954,21.9686,21.9887,70700.0
2012-10-11 09:30:00,33.04,33.05,32.83,32.88,58600.0,22.1766,22.1834,22.0357,22.0693,58600.0
2012-10-11 09:40:00,32.89,32.9,32.81,32.82,64500.0,22.076,22.0827,22.0223,22.029,64500.0
2012-10-11 09:50:00,32.81,32.84,32.77,32.8,34400.0,22.0223,22.0424,21.9954,22.0156,34400.0
2012-10-11 10:00:00,32.79,32.85,32.77,32.81,23400.0,22.0088,22.0491,21.9954,22.0223,23400.0
2012-10-11 10:10:00,32.82,32.83,32.76,32.76,29000.0,22.029,22.0357,21.9887,21.9887,29000.0
2012-10-11 10:20:00,32.77,32.83,32.77,32.82,27000.0,21.9954,22.0357,21.9954,22.029,27000.0
2012-10-11 10:30:00,32.81,32.86,32.8,32.84,28100.0,22.0223,22.0558,22.0156,22.0424,28100.0
2012-10-11 10:40:00,32.85,32.88,32.84,32.85,13800.0,22.0491,22.0693,22.0424,22.0491,13800.0
2012-10-11 10:50:00,32.85,32.91,32.83,32.86,80500.0,22.0491,22.0894,22.0357,22.0558,80500.0
2012-10-11 11:00:00,32.85,32.9,32.83,32.84,18600.0,22.0491,22.0827,22.0357,22.0424,18600.0
2012-10-11 11:10:00,32.83,32.87,32.79,32.79,27400.0,22.0357,22.0625,22.0088,22.0088,27400.0
2012-10-11 11:20:00,32.79,32.82,32.79,32.8,14600.0,22.0088,22.029,22.0088,22.0156,14600.0
2012-10-11 11:30:00,32.79,32.79,32.74,32.75,24900.0,22.0088,22.0088,21.9753,21.982,24900.0
2012-10-11 11:40:00,32.74,32.76,32.72,32.75,30400.0,21.9753,21.9887,21.9619,21.982,30400.0
2012-10-11 11:50:00,32.75,32.75,32.68,32.75,24100.0,21.982,21.982,21.935,21.982,24100.0
2012-10-11 12:00:00,32.74,32.76,32.71,32.73,14800.0,21.9753,21.9887,21.9551,21.9686,14800.0
2012-10-11 12:10:00,32.73,32.76,32.73,32.74,21000.0,21.9686,21.9887,21.9686,21.9753,21000.0
2012-10-11 12:20:00,32.74,32.74,32.72,32.73,11000.0,21.9753,21.9753,21.9619,21.9686,11000.0
2012-10-11 12:30:00,32.73,32.76,32.72,32.75,14200.0,21.9686,21.9887,21.9619,21.982,14200.0
2012-10-11 12:40:00,32.75,32.77,32.74,32.74,21000.0,21.982,21.9954,21.9753,21.9753,21000.0
2012-10-11 12:50:00,32.75,32.76,32.73,32.73,18200.0,21.982,21.9887,21.9686,21.9686,18200.0
2012-10-11 13:00:00,32.73,32.76,32.73,32.76,15200.0,21.9686,21.9887,21.9686,21.9887,15200.0
2012-10-11 13:10:00,32.76,32.76,32.73,32.73,19500.0,21.9887,21.9887,21.9686,21.9686,19500.0
2012-10-11 13:20:00,32.73,32.75,32.69,32.74,18300.0,21.9686,21.982,21.9417,21.9753,18300.0
2012-10-11 13:30:00,32.75,32.75,32.71,32.71,19000.0,21.982,21.982,21.9551,21.9551,19000.0
2012-10-11 13:40:00,32.72,32.73,32.69,32.71,17200.0,21.9619,21.9686,21.9417,21.9551,17200.0
2012-10-11 13:50:00,32.71,32.72,32.68,32.7,16800.0,21.9551,21.9619,21.935,21.9484,16800.0
2012-10-11 14:00:00,32.7,32.71,32.69,32.7,38800.0,21.9484,21.9551,21.9417,21.9484,38800.0
2012-10-11 14:10:00,32.69,32.73,32.69,32.73,27500.0,21.9417,21.9686,21.9417,21.9686,27500.0
2012-10-11 14:20:00,32.73,32.73,32.71,32.73,25100.0,21.9686,21.9686,21.9551,21.9686,25100.0
2012-10-11 14:30:00,32.73,32.74,32.7,32.71,31700.0,21.9686,21.9753,21.9484,21.9551,31700.0
2012-10-11 14:40:00,32.7,32.7,32.67,32.67,22300.0,21.9484,21.9484,21.9283,21.9283,22300.0
2012-10-11 14:50:00,32.68,32.7,32.68,32.7,25000.0,21.935,21.9484,21.935,21.9484,25000.0
2012-10-11 15:00:00,32.7,32.72,32.68,32.68,32100.0,21.9484,21.9619,21.935,21.935,32100.0
2012-10-11 15:10:00,32.69,32.75,32.69,32.73,28400.0,21.9417,21.982,21.9417,21.9686,28400.0
2012-10-11 15:20:00,32.72,32.79,32.71,32.77,42400.0,21.9619,22.0088,21.9551,21.9954,42400.0
2012-10-11 15:30:00,32.77,32.78,32.72,32.73,23500.0,21.9954,22.0021,21.9619,21.9686,23500.0
2012-10-11 15:40:00,32.72,32.73,32.7,32.71,43700.0,21.9619,21.9686,21.9484,21.9551,43700.0
2012-10-11 15:50:00,32.71,32.74,32.7,32.7,78000.0,21.9551,21.9753,21.9484,21.9484,78000.0
2012-10-12 09:30:00,32.83,32.94,32.73,32.76,63700.0,22.0357,22.1095,21.9686,21.9887,63700.0
2012-10-12 09:40:00,32.78,32.87,32.75,32.83,35000.0,22.0021,22.0625,21.982,22.0357,35000.0
2012-10-12 09:50:00,32.84,32.95,32.84,32.93,29500.0,22.0424,22.1162,22.0424,22.1028,29500.0
2012-10-12 10:00:00,32.93,32.95,32.84,32.94,57200.0,22.1028,22.1162,22.0424,22.1095,57200.0
2012-10-12 10:10:00,32.92,32.93,32.85,32.85,222200.0,22.0961,22.1028,22.0491,22.0491,222200.0
2012-10-12 10:20:00,32.85,32.86,32.8,32.83,36800.0,22.0491,22.0558,22.0156,22.0357,36800.0
2012-10-12 10:30:00,32.84,32.84,32.79,32.8,148100.0,22.0424,22.0424,22.0088,22.0156,148100.0
2012-10-12 10:40:00,32.79,32.81,32.73,32.79,33900.0,22.0088,22.0223,21.9686,22.0088,33900.0
2012-10-12 10:50:00,32.78,32.81,32.73,32.74,42300.0,22.0021,22.0223,21.9686,21.9753,42300.0
2012-10-12 11:00:00,32.73,32.76,32.72,32.75,21500.0,21.9686,21.9887,21.9619,21.982,21500.0
2012-10-12 11:10:00,32.75,32.75,32.69,32.7,31200.0,21.982,21.982,21.9417,21.9484,31200.0
2012-10-12 11:20:00,32.7,32.74,32.7,32.7,21500.0,21.9484,21.9753,21.9484,21.9484,21500.0
2012-10-12 11:30:00,32.7,32.72,32.66,32.71,33200.0,21.9484,21.9619,21.9216,21.9551,33200.0
2012-10-12 11:40:00,32.71,32.72,32.63,32.64,42000.0,21.9551,21.9619,21.9015,21.9082,42000.0
2012-10-12 11:50:00,32.63,32.67,32.61,32.65,30800.0,21.9015,21.9283,21.888,21.9149,30800.0
2012-10-12 12:00:00,32.64,32.67,32.62,32.64,21000.0,21.9082,21.9283,21.8947,21.9082,21000.0
2012-10-12 12:10:00,32.64,32.65,32.6,32.6,17400.0,21.9082,21.9149,21.8813,21.8813,17400.0
2012-10-12 12:20:00,32.6,32.61,32.57,32.59,31500.0,21.8813,21.888,21.8612,21.8746,31500.0
2012-10-12 12:30:00,32.6,32.64,32.59,32.62,23400.0,21.8813,21.9082,21.8746,21.8947,23400.0
2012-10-12 12:40:00,32.63,32.64,32.61,32.62,12100.0,21.9015,21.9082,21.888,21.8947,12100.0
2012-10-12 12:50:00,32.61,32.66,32.61,32.65,12100.0,21.888,21.9216,21.888,21.9149,12100.0
2012-10-12 13:00:00,32.65,32.65,32.62,32.64,17300.0,21.9149,21.9149,21.8947,21.9082,17300.0
2012-10-12 13:10:00,32.64,32.64,32.61,32.63,26300.0,21.9082,21.9082,21.888,21.9015,26300.0
2012-10-12 13:20:00,32.63,32.65,32.62,32.64,18700.0,21.9015,21.9149,21.8947,21.9082,18700.0
2012-10-12 13:30:00,32.63,32.63,32.59,32.62,22500.0,21.9015,21.9015,21.8746,21.8947,22500.0
2012-10-12 13:40:00,32.63,32.64,32.59,32.62,16000.0,21.9015,21.9082,21.8746,21.8947,16000.0
2012-10-12 13:50:00,32.62,32.66,32.61,32.66,19200.0,21.8947,21.9216,21.888,21.9216,19200.0
2012-10-12 14:00:00,32.66,32.67,32.64,32.65,26700.0,21.9216,21.9283,21.9082,21.9149,26700.0
2012-10-12 14:10:00,32.64,32.66,32.61,32.62,21100.0,21.9082,21.9216,21.888,21.8947,21100.0
2012-10-12 14:20:00,32.62,32.67,32.61,32.67,35200.0,21.8947,21.9283,21.888,21.9283,35200.0
2012-10-12 14:30:00,32.67,32.67,32.64,32.66,25000.0,21.9283,21.9283,21.9082,21.9216,25000.0
2012-10-12 14:40:00,32.66,32.67,32.63,32.66,32800.0,21.9216,21.9283,21.9015,21.9216,32800.0
2012-10-12 14:50:00,32.65,32.68,32.64,32.65,36700.0,21.9149,21.935,21.9082,21.9149,36700.0
2012-10-12 15:00:00,32.66,32.66,32.62,32.65,47900.0,21.9216,21.9216,21.8947,21.9149,47900.0
2012-10-12 15:10:00,32.64,32.69,32.64,32.67,47100.0,21.9082,21.9417,21.9082,21.9283,47100.0
2012-10-12 15:20:00,32.67,32.68,32.65,32.66,35600.0,21.9283,21.935,21.9149,21.9216,35600.0
2012-10-12 15:30:00,32.65,32.66,32.61,32.63,41500.0,21.9149,21.9216,21.888,21.9015,41500.0
2012-10-12 15:40:00,32.62,32.64,32.59,32.61,93800.0,21.8947,21.9082,21.8746,21.888,93800.0
2012-10-12 15:50:00,32.61,32.64,32.6,32.62,110700.0,21.888,21.9082,21.8813,21.8947,110700.0
2012-10-15 09:30:00,32.81,32.88,32.73,32.73,45700.0,22.0223,22.0693,21.9686,21.9686,45700.0
2012-10-15 09:40:00,32.73,32.75,32.67,32.71,49100.0,21.9686,21.982,21.9283,21.9551,49100.0
2012-10-15 09:50:00,32.71,32.73,32.68,32.72,42800.0,21.9551,21.9686,21.935,21.9619,42800.0
2012-10-15 10:00:00,32.72,32.77,32.69,32.72,43700.0,21.9619,21.9954,21.9417,21.9619,43700.0
2012-10-15 10:10:00,32.72,32.73,32.67,32.72,50500.0,21.9619,21.9686,21.9283,21.9619,50500.0
2012-10-15 10:20:00,32.72,32.77,32.69,32.72,40000.0,21.9619,21.9954,21.9417,21.9619,40000.0
2012-10-15 10:30:00,32.73,32.8,32.71,32.78,47400.0,21.9686,22.0156,21.9551,22.0021,47400.0
2012-10-15 10:40:00,32.78,32.82,32.78,32.8,21400.0,22.0021,22.029,22.0021,22.0156,21400.0
2012-10-15 10:50:00,32.79,32.8,32.75,32.78,35800.0,22.0088,22.0156,21.982,22.0021,35800.0
2012-10-15 11:00:00,32.78,32.81,32.78,32.79,24000.0,22.0021,22.0223,22.0021,22.0088,24000.0
2012-10-15 11:10:00,32.8,32.82,32.78,32.8,26500.0,22.0156,22.029,22.0021,22.0156,26500.0
2012-10-15 11:20:00,32.81,32.86,32.8,32.83,26900.0,22.0223,22.0558,22.0156,22.0357,26900.0
2012-10-15 11:30:00,32.83,32.88,32.83,32.87,51800.0,22.0357,22.0693,22.0357,22.0625,51800.0
2012-10-15 11:40:00,32.87,32.91,32.86,32.86,21000.0,22.0625,22.0894,22.0558,22.0558,21000.0
2012-10-15 11:50:00,32.87,32.88,32.83,32.84,9900.0,22.0625,22.0693,22.0357,22.0424,9900.0
2012-10-15 12:00:00,32.85,32.86,32.82,32.82,8900.0,22.0491,22.0558,22.029,22.029,8900.0
2012-10-15 12:10:00,32.83,32.84,32.8,32.8,8900.0,22.0357,22.0424,22.0156,22.0156,8900.0
2012-10-15 12:20:00,32.8,32.86,32.8,32.86,13500.0,22.0156,22.0558,22.0156,22.0558,13500.0
2012-10-15 12:30:00,32.86,32.88,32.85,32.88,9000.0,22.0558,22.0693,22.0491,22.0693,9000.0
2012-10-15 12:40:00,32.89,32.9,32.87,32.89,13900.0,22.076,22.0827,22.0625,22.076,13900.0
2012-10-15 12:50:00,32.88,32.9,32.87,32.88,18100.0,22.0693,22.0827,22.0625,22.0693,18100.0
2012-10-15 13:00:00,32.87,32.9,32.87,32.88,8600.0,22.0625,22.0827,22.0625,22.0693,8600.0
2012-10-15 13:10:00,32.88,32.9,32.87,32.87,9300.0,22.0693,22.0827,22.0625,22.0625,9300.0
2012-10-15 13:20:00,32.87,32.88,32.85,32.85,9300.0,22.0625,22.0693,22.0491,22.0491,9300.0
2012-10-15 13:30:00,32.86,32.87,32.82,32.82,16800.0,22.0558,22.0625,22.029,22.029,16800.0
2012-10-15 13:40:00,32.83,32.84,32.83,32.84,7900.0,22.0357,22.0424,22.0357,22.0424,7900.0
2012-10-15 13:50:00,32.84,32.85,32.83,32.85,12200.0,22.0424,22.0491,22.0357,22.0491,12200.0
2012-10-15 14:00:00,32.84,32.87,32.84,32.84,13400.0,22.0424,22.0625,22.0424,22.0424,13400.0
2012-10-15 14:10:00,32.85,32.86,32.82,32.82,15500.0,22.0491,22.0558,22.029,22.029,15500.0
2012-10-15 14:20:00,32.81,32.85,32.8,32.82,22700.0,22.0223,22.0491,22.0156,22.029,22700.0
2012-10-15 14:30:00,32.82,32.83,32.78,32.79,15800.0,22.029,22.0357,22.0021,22.0088,15800.0
2012-10-15 14:40:00,32.8,32.8,32.76,32.77,8800.0,22.0156,22.0156,21.9887,21.9954,8800.0
2012-10-15 14:50:00,32.76,32.78,32.75,32.77,14000.0,21.9887,22.0021,21.982,21.9954,14000.0
2012-10-15 15:00:00,32.77,32.79,32.76,32.77,39000.0,21.9954,22.0088,21.9887,21.9954,39000.0
2012-10-15 15:10:00,32.78,32.84,32.77,32.84,21800.0,22.0021,22.0424,21.9954,22.0424,21800.0
2012-10-15 15:20:00,32.83,32.84,32.8,32.83,16900.0,22.0357,22.0424,22.0156,22.0357,16900.0
2012-10-15 15:30:00,32.83,32.84,32.8,32.81,31000.0,22.0357,22.0424,22.0156,22.0223,31000.0
2012-10-15 15:40:00,32.82,32.83,32.79,32.82,40100.0,22.029,22.0357,22.0088,22.029,40100.0
2012-10-15 15:50:00,32.83,32.86,32.82,32.83,99400.0,22.0357,22.0558,22.029,22.0357,99400.0
2012-10-16 09:30:00,32.88,33.01,32.75,32.75,63400.0,22.0693,22.1565,21.982,21.982,63400.0
2012-10-16 09:40:00,32.76,32.86,32.73,32.83,25700.0,21.9887,22.0558,21.9686,22.0357,25700.0
2012-10-16 09:50:00,32.84,32.92,32.83,32.87,38300.0,22.0424,22.0961,22.0357,22.0625,38300.0
2012-10-16 10:00:00,32.88,32.98,32.88,32.92,26000.0,22.0693,22.1364,22.0693,22.0961,26000.0
2012-10-16 10:10:00,32.91,32.95,32.91,32.94,27300.0,22.0894,22.1162,22.0894,22.1095,27300.0
2012-10-16 10:20:00,32.93,32.95,32.92,32.94,11200.0,22.1028,22.1162,22.0961,22.1095,11200.0
2012-10-16 10:30:00,32.95,32.98,32.94,32.96,18000.0,22.1162,22.1364,22.1095,22.1229,18000.0
2012-10-16 10:40:00,32.96,32.99,32.95,32.96,12600.0,22.1229,22.1431,22.1162,22.1229,12600.0
2012-10-16 10:50:00,32.95,32.95,32.89,32.93,43900.0,22.1162,22.1162,22.076,22.1028,43900.0
2012-10-16 11:00:00,32.93,32.94,32.88,32.9,24600.0,22.1028,22.1095,22.0693,22.0827,24600.0
2012-10-16 11:10:00,32.89,32.91,32.87,32.87,13300.0,22.076,22.0894,22.0625,22.0625,13300.0
2012-10-16 11:20:00,32.87,32.94,32.87,32.94,62100.0,22.0625,22.1095,22.0625,22.1095,62100.0
2012-10-16 11:30:00,32.95,33.01,32.95,33.01,58700.0,22.1162,22.1565,22.1162,22.1565,58700.0
2012-10-16 11:40:00,33.01,33.01,32.98,32.99,11600.0,22.1565,22.1565,22.1364,22.1431,11600.0
2012-10-16 11:50:00,33.0,33.06,33.0,33.05,17500.0,22.1498,22.1901,22.1498,22.1834,17500.0
2012-10-16 12:00:00,33.07,33.11,33.05,33.11,27200.0,22.1968,22.2236,22.1834,22.2236,27200.0
2012-10-16 12:10:00,33.11,33.13,33.08,33.09,20200.0,22.2236,22.2371,22.2035,22.2102,20200.0
2012-10-16 12:20:00,33.1,33.1,33.06,33.07,11200.0,22.2169,22.2169,22.1901,22.1968,11200.0
2012-10-16 12:30:00,33.08,33.1,33.05,33.07,29400.0,22.2035,22.2169,22.1834,22.1968,29400.0
2012-10-16 12:40:00,33.07,33.07,33.03,33.03,45600.0,22.1968,22.1968,22.1699,22.1699,45600.0
2012-10-16 12:50:00,33.03,33.04,33.01,33.01,9700.0,22.1699,22.1766,22.1565,22.1565,9700.0
2012-10-16 13:00:00,33.01,33.03,33.01,33.02,25400.0,22.1565,22.1699,22.1565,22.1632,25400.0
2012-10-16 13:10:00,33.02,33.08,33.02,33.05,53600.0,22.1632,22.2035,22.1632,22.1834,53600.0
2012-10-16 13:20:00,33.05,33.06,33.03,33.04,5400.0,22.1834,22.1901,22.1699,22.1766,5400.0
2012-10-16 13:30:00,33.04,33.05,33.04,33.04,6500.0,22.1766,22.1834,22.1766,22.1766,6500.0
2012-10-16 13:40:00,33.04,33.04,32.98,32.99,18600.0,22.1766,22.1766,22.1364,22.1431,18600.0
2012-10-16 13:50:00,33.0,33.01,32.99,33.0,6600.0,22.1498,22.1565,22.1431,22.1498,6600.0
2012-10-16 14:00:00,33.0,33.02,32.99,32.99,8000.0,22.1498,22.1632,22.1431,22.1431,8000.0
2012-10-16 14:10:00,32.98,32.98,32.94,32.96,25400.0,22.1364,22.1364,22.1095,22.1229,25400.0
2012-10-16 14:20:00,32.97,32.99,32.96,32.99,17400.0,22.1297,22.1431,22.1229,22.1431,17400.0
2012-10-16 14:30:00,32.99,33.02,32.99,33.0,9300.0,22.1431,22.1632,22.1431,22.1498,9300.0
2012-10-16 14:40:00,32.99,33.01,32.99,33.01,7500.0,22.1431,22.1565,22.1431,22.1565,7500.0
2012-10-16 14:50:00,33.0,33.01,32.97,32.99,13000.0,22.1498,22.1565,22.1297,22.1431,13000.0
2012-10-16 15:00:00,32.99,33.02,32.97,32.98,24800.0,22.1431,22.1632,22.1297,22.1364,24800.0
2012-10-16 15:10:00,32.99,33.02,32.97,33.0,13000.0,22.1431,22.1632,22.1297,22.1498,13000.0
2012-10-16 15:20:00,33.0,33.01,32.97,32.99,20800.0,22.1498,22.1565,22.1297,22.1431,20800.0
2012-10-16 15:30:00,32.99,33.0,32.96,32.96,45400.0,22.1431,22.1498,22.1229,22.1229,45400.0
2012-10-16 15:40:00,32.97,32.99,32.96,32.98,26400.0,22.1297,22.1431,22.1229,22.1364,26400.0
2012-10-16 15:50:00,32.98,33.01,32.96,32.97,101900.0,22.1364,22.1565,22.1229,22.1297,101900.0
2012-10-17 09:30:00,32.89,32.99,32.8,32.93,51300.0,22.076,22.1431,22.0156,22.1028,51300.0
2012-10-17 09:40:00,32.93,33.0,32.91,32.99,60000.0,22.1028,22.1498,22.0894,22.1431,60000.0
2012-10-17 09:50:00,32.99,33.06,32.98,33.06,24300.0,22.1431,22.1901,22.1364,22.1901,24300.0
2012-10-17 10:00:00,33.04,33.13,33.03,33.1,27700.0,22.1766,22.2371,22.1699,22.2169,27700.0
2012-10-17 10:10:00,33.11,33.17,33.11,33.12,27100.0,22.2236,22.2639,22.2236,22.2303,27100.0
2012-10-17 10:20:00,33.13,33.13,33.08,33.11,21300.0,22.2371,22.2371,22.2035,22.2236,21300.0
2012-10-17 10:30:00,33.11,33.13,33.07,33.12,11700.0,22.2236,22.2371,22.1968,22.2303,11700.0
2012-10-17 10:40:00,33.13,33.15,33.12,33.13,24100.0,22.2371,22.2505,22.2303,22.2371,24100.0
2012-10-17 10:50:00,33.14,33.14,33.1,33.1,44300.0,22.2438,22.2438,22.2169,22.2169,44300.0
2012-10-17 11:00:00,33.09,33.09,33.04,33.05,21600.0,22.2102,22.2102,22.1766,22.1834,21600.0
2012-10-17 11:10:00,33.05,33.07,33.05,33.07,26400.0,22.1834,22.1968,22.1834,22.1968,26400.0
2012-10-17 11:20:00,33.07,33.09,33.03,33.09,27000.0,22.1968,22.2102,22.1699,22.2102,27000.0
2012-10-17 11:30:00,33.08,33.1,33.05,33.06,41900.0,22.2035,22.2169,22.1834,22.1901,41900.0
2012-10-17 11:40:00,33.06,33.11,33.06,33.1,8900.0,22.1901,22.2236,22.1901,22.2169,8900.0
2012-10-17 11:50:00,33.09,33.1,33.07,33.08,18800.0,22.2102,22.2169,22.1968,22.2035,18800.0
2012-10-17 12:00:00,33.08,33.12,33.08,33.12,13000.0,22.2035,22.2303,22.2035,22.2303,13000.0
2012-10-17 12:10:00,33.11,33.12,33.09,33.1,9800.0,22.2236,22.2303,22.2102,22.2169,9800.0
2012-10-17 12:20:00,33.1,33.14,33.1,33.12,10500.0,22.2169,22.2438,22.2169,22.2303,10500.0
2012-10-17 12:30:00,33.11,33.13,33.11,33.12,9500.0,22.2236,22.2371,22.2236,22.2303,9500.0
2012-10-17 12:40:00,33.11,33.14,33.11,33.14,6800.0,22.2236,22.2438,22.2236,22.2438,6800.0
2012-10-17 12:50:00,33.14,33.15,33.13,33.14,3300.0,22.2438,22.2505,22.2371,22.2438,3300.0
2012-10-17 13:00:00,33.14,33.16,33.12,33.12,13900.0,22.2438,22.2572,22.2303,22.2303,13900.0
2012-10-17 13:10:00,33.13,33.14,33.12,33.13,8900.0,22.2371,22.2438,22.2303,22.2371,8900.0
2012-10-17 13:20:00,33.13,33.13,33.11,33.12,7800.0,22.2371,22.2371,22.2236,22.2303,7800.0
2012-10-17 13:30:00,33.12,33.13,33.08,33.08,6500.0,22.2303,22.2371,22.2035,22.2035,6500.0
2012-10-17 13:40:00,33.08,33.08,33.02,33.04,20200.0,22.2035,22.2035,22.1632,22.1766,20200.0
2012-10-17 13:50:00,33.05,33.05,33.03,33.05,7800.0,22.1834,22.1834,22.1699,22.1834,7800.0
2012-10-17 14:00:00,33.04,33.05,33.02,33.04,8300.0,22.1766,22.1834,22.1632,22.1766,8300.0
2012-10-17 14:10:00,33.04,33.05,33.03,33.04,8800.0,22.1766,22.1834,22.1699,22.1766,8800.0
2012-10-17 14:20:00,33.02,33.05,33.02,33.05,12600.0,22.1632,22.1834,22.1632,22.1834,12600.0
2012-10-17 14:30:00,33.04,33.08,33.04,33.08,8000.0,22.1766,22.2035,22.1766,22.2035,8000.0
2012-10-17 14:40:00,33.08,33.09,33.07,33.07,10100.0,22.2035,22.2102,22.1968,22.1968,10100.0
2012-10-17 14:50:00,33.07,33.08,33.06,33.08,12100.0,22.1968,22.2035,22.1901,22.2035,12100.0
2012-10-17 15:00:00,33.07,33.1,33.06,33.1,13700.0,22.1968,22.2169,22.1901,22.2169,13700.0
2012-10-17 15:10:00,33.11,33.12,33.08,33.1,27500.0,22.2236,22.2303,22.2035,22.2169,27500.0
2012-10-17 15:20:00,33.11,33.11,33.08,33.09,20700.0,22.2236,22.2236,22.2035,22.2102,20700.0
2012-10-17 15:30:00,33.08,33.11,33.08,33.09,25400.0,22.2035,22.2236,22.2035,22.2102,25400.0
2012-10-17 15:40:00,33.09,33.11,33.06,33.06,41800.0,22.2102,22.2236,22.1901,22.1901,41800.0
2012-10-17 15:50:00,33.05,33.08,33.03,33.07,122100.0,22.1834,22.2035,22.1699,22.1968,122100.0
2012-10-18 09:30:00,33.08,33.23,33.0,33.22,46800.0,22.2035,22.3042,22.1498,22.2975,46800.0
2012-10-18 09:40:00,33.21,33.24,33.14,33.17,28200.0,22.2907,22.3109,22.2438,22.2639,28200.0
2012-10-18 09:50:00,33.15,33.18,33.12,33.17,14900.0,22.2505,22.2706,22.2303,22.2639,14900.0
2012-10-18 10:00:00,33.17,33.21,33.1,33.13,28800.0,22.2639,22.2907,22.2169,22.2371,28800.0
2012-10-18 10:10:00,33.13,33.13,33.0,33.01,37600.0,22.2371,22.2371,22.1498,22.1565,37600.0
2012-10-18 10:20:00,33.02,33.02,32.98,33.0,23200.0,22.1632,22.1632,22.1364,22.1498,23200.0
2012-10-18 10:30:00,33.0,33.04,32.99,33.0,33800.0,22.1498,22.1766,22.1431,22.1498,33800.0
2012-10-18 10:40:00,32.99,33.01,32.97,33.01,21100.0,22.1431,22.1565,22.1297,22.1565,21100.0
2012-10-18 10:50:00,33.01,33.02,33.0,33.02,16400.0,22.1565,22.1632,22.1498,22.1632,16400.0
2012-10-18 11:00:00,33.02,33.03,32.98,32.99,34100.0,22.1632,22.1699,22.1364,22.1431,34100.0
2012-10-18 11:10:00,33.0,33.01,32.98,33.01,39200.0,22.1498,22.1565,22.1364,22.1565,39200.0
2012-10-18 11:20:00,33.01,33.01,32.98,33.0,14900.0,22.1565,22.1565,22.1364,22.1498,14900.0
2012-10-18 11:30:00,33.0,33.02,33.0,33.02,34200.0,22.1498,22.1632,22.1498,22.1632,34200.0
2012-10-18 11:40:00,33.03,33.06,33.03,33.06,39500.0,22.1699,22.1901,22.1699,22.1901,39500.0
2012-10-18 11:50:00,33.05,33.07,33.03,33.05,28900.0,22.1834,22.1968,22.1699,22.1834,28900.0
2012-10-18 12:00:00,33.05,33.06,33.01,33.01,38300.0,22.1834,22.1901,22.1565,22.1565,38300.0
2012-10-18 12:10:00,33.01,33.01,32.98,32.99,26600.0,22.1565,22.1565,22.1364,22.1431,26600.0
2012-10-18 12:20:00,32.98,32.98,32.97,32.98,13800.0,22.1364,22.1364,22.1297,22.1364,13800.0
2012-10-18 12:30:00,32.97,32.98,32.9,32.93,121600.0,22.1297,22.1364,22.0827,22.1028,121600.0
2012-10-18 12:40:00,32.93,32.95,32.9,32.93,21100.0,22.1028,22.1162,22.0827,22.1028,21100.0
2012-10-18 12:50:00,32.93,32.98,32.92,32.98,25300.0,22.1028,22.1364,22.0961,22.1364,25300.0
2012-10-18 13:00:00,32.98,32.99,32.91,32.94,24300.0,22.1364,22.1431,22.0894,22.1095,24300.0
2012-10-18 13:10:00,32.94,32.94,32.89,32.9,25100.0,22.1095,22.1095,22.076,22.0827,25100.0
2012-10-18 13:20:00,32.91,32.93,32.87,32.91,19600.0,22.0894,22.1028,22.0625,22.0894,19600.0
2012-10-18 13:30:00,32.92,32.92,32.87,32.87,11400.0,22.0961,22.0961,22.0625,22.0625,11400.0
2012-10-18 13:40:00,32.87,32.91,32.87,32.89,20500.0,22.0625,22.0894,22.0625,22.076,20500.0
2012-10-18 13:50:00,32.89,32.91,32.86,32.89,15300.0,22.076,22.0894,22.0558,22.076,15300.0
2012-10-18 14:00:00,32.89,32.95,32.89,32.92,21200.0,22.076,22.1162,22.076,22.0961,21200.0
2012-10-18 14:10:00,32.92,32.93,32.9,32.91,20100.0,22.0961,22.1028,22.0827,22.0894,20100.0
2012-10-18 14:20:00,32.91,32.92,32.87,32.87,16600.0,22.0894,22.0961,22.0625,22.0625,16600.0
2012-10-18 14:30:00,32.86,32.88,32.84,32.86,30000.0,22.0558,22.0693,22.0424,22.0558,30000.0
2012-10-18 14:40:00,32.86,32.87,32.83,32.86,18000.0,22.0558,22.0625,22.0357,22.0558,18000.0
2012-10-18 14:50:00,32.85,32.91,32.85,32.89,15300.0,22.0491,22.0894,22.0491,22.076,15300.0
2012-10-18 15:00:00,32.9,32.92,32.87,32.91,40800.0,22.0827,22.0961,22.0625,22.0894,40800.0
2012-10-18 15:10:00,32.91,32.91,32.86,32.88,49100.0,22.0894,22.0894,22.0558,22.0693,49100.0
2012-10-18 15:20:00,32.87,32.89,32.83,32.89,63900.0,22.0625,22.076,22.0357,22.076,63900.0
2012-10-18 15:30:00,32.89,32.91,32.87,32.9,34100.0,22.076,22.0894,22.0625,22.0827,34100.0
2012-10-18 15:40:00,32.9,32.9,32.85,32.87,86400.0,22.0827,22.0827,22.0491,22.0625,86400.0
2012-10-18 15:50:00,32.87,32.96,32.87,32.95,298200.0,22.0625,22.1229,22.0625,22.1162,298200.0
2012-10-19 09:30:00,32.96,32.98,32.85,32.85,461200.0,22.1229,22.1364,22.0491,22.0491,461200.0
2012-10-19 09:40:00,32.86,32.9,32.83,32.87,33100.0,22.0558,22.0827,22.0357,22.0625,33100.0
2012-10-19 09:50:00,32.88,32.91,32.86,32.87,35800.0,22.0693,22.0894,22.0558,22.0625,35800.0
2012-10-19 10:00:00,32.87,32.88,32.83,32.88,27100.0,22.0625,22.0693,22.0357,22.0693,27100.0
2012-10-19 10:10:00,32.88,32.88,32.8,32.82,28200.0,22.0693,22.0693,22.0156,22.029,28200.0
2012-10-19 10:20:00,32.81,32.85,32.8,32.85,21000.0,22.0223,22.0491,22.0156,22.0491,21000.0
2012-10-19 10:30:00,32.84,32.87,32.8,32.86,37900.0,22.0424,22.0625,22.0156,22.0558,37900.0
2012-10-19 10:40:00,32.85,32.86,32.77,32.78,30700.0,22.0491,22.0558,21.9954,22.0021,30700.0
2012-10-19 10:50:00,32.78,32.78,32.75,32.75,28900.0,22.0021,22.0021,21.982,21.982,28900.0
2012-10-19 11:00:00,32.74,32.75,32.69,32.69,29800.0,21.9753,21.982,21.9417,21.9417,29800.0
2012-10-19 11:10:00,32.68,32.69,32.62,32.64,35700.0,21.935,21.9417,21.8947,21.9082,35700.0
2012-10-19 11:20:00,32.64,32.75,32.64,32.75,43600.0,21.9082,21.982,21.9082,21.982,43600.0
2012-10-19 11:30:00,32.75,32.82,32.75,32.82,44300.0,21.982,22.029,21.982,22.029,44300.0
2012-10-19 11:40:00,32.82,32.83,32.78,32.8,39400.0,22.029,22.0357,22.0021,22.0156,39400.0
2012-10-19 11:50:00,32.8,32.8,32.73,32.75,75300.0,22.0156,22.0156,21.9686,21.982,75300.0
2012-10-19 12:00:00,32.76,32.76,32.74,32.76,13500.0,21.9887,21.9887,21.9753,21.9887,13500.0
2012-10-19 12:10:00,32.76,32.76,32.63,32.63,32700.0,21.9887,21.9887,21.9015,21.9015,32700.0
2012-10-19 12:20:00,32.63,32.71,32.63,32.67,24900.0,21.9015,21.9551,21.9015,21.9283,24900.0
2012-10-19 12:30:00,32.68,32.74,32.68,32.73,21900.0,21.935,21.9753,21.935,21.9686,21900.0
2012-10-19 12:40:00,32.73,32.74,32.72,32.73,14100.0,21.9686,21.9753,21.9619,21.9686,14100.0
2012-10-19 12:50:00,32.73,32.75,32.7,32.7,11400.0,21.9686,21.982,21.9484,21.9484,11400.0
2012-10-19 13:00:00,32.7,32.7,32.64,32.65,11200.0,21.9484,21.9484,21.9082,21.9149,11200.0
2012-10-19 13:10:00,32.66,32.7,32.66,32.69,17000.0,21.9216,21.9484,21.9216,21.9417,17000.0
2012-10-19 13:20:00,32.69,32.7,32.67,32.67,10000.0,21.9417,21.9484,21.9283,21.9283,10000.0
2012-10-19 13:30:00,32.67,32.67,32.62,32.62,13700.0,21.9283,21.9283,21.8947,21.8947,13700.0
2012-10-19 13:40:00,32.61,32.62,32.57,32.58,18900.0,21.888,21.8947,21.8612,21.8679,18900.0
2012-10-19 13:50:00,32.57,32.62,32.56,32.6,23200.0,21.8612,21.8947,21.8545,21.8813,23200.0
2012-10-19 14:00:00,32.6,32.66,32.6,32.66,33500.0,21.8813,21.9216,21.8813,21.9216,33500.0
2012-10-19 14:10:00,32.66,32.66,32.64,32.65,18300.0,21.9216,21.9216,21.9082,21.9149,18300.0
2012-10-19 14:20:00,32.66,32.66,32.59,32.6,30100.0,21.9216,21.9216,21.8746,21.8813,30100.0
2012-10-19 14:30:00,32.59,32.6,32.56,32.56,38000.0,21.8746,21.8813,21.8545,21.8545,38000.0
2012-10-19 14:40:00,32.56,32.57,32.52,32.55,25700.0,21.8545,21.8612,21.8276,21.8478,25700.0
2012-10-19 14:50:00,32.55,32.6,32.53,32.6,28300.0,21.8478,21.8813,21.8343,21.8813,28300.0
2012-10-19 15:00:00,32.59,32.59,32.55,32.55,39000.0,21.8746,21.8746,21.8478,21.8478,39000.0
2012-10-19 15:10:00,32.54,32.55,32.51,32.53,71000.0,21.841,21.8478,21.8209,21.8343,71000.0
2012-10-19 15:20:00,32.53,32.61,32.53,32.56,93200.0,21.8343,21.888,21.8343,21.8545,93200.0
2012-10-19 15:30:00,32.57,32.59,32.55,32.57,44600.0,21.8612,21.8746,21.8478,21.8612,44600.0
2012-10-19 15:40:00,32.57,32.6,32.55,32.6,63200.0,21.8612,21.8813,21.8478,21.8813,63200.0
2012-10-19 15:50:00,32.59,32.63,32.55,32.55,138100.0,21.8746,21.9015,21.8478,21.8478,138100.0
2012-10-22 09:30:00,32.5,32.58,32.41,32.47,57700.0,21.8142,21.8679,21.7538,21.7941,57700.0
2012-10-22 09:40:00,32.49,32.52,32.4,32.41,36300.0,21.8075,21.8276,21.7471,21.7538,36300.0
2012-10-22 09:50:00,32.41,32.5,32.41,32.49,30700.0,21.7538,21.8142,21.7538,21.8075,30700.0
2012-10-22 10:00:00,32.5,32.57,32.5,32.55,33400.0,21.8142,21.8612,21.8142,21.8478,33400.0
2012-10-22 10:10:00,32.57,32.58,32.54,32.55,22700.0,21.8612,21.8679,21.841,21.8478,22700.0
2012-10-22 10:20:00,32.55,32.63,32.55,32.62,21500.0,21.8478,21.9015,21.8478,21.8947,21500.0
2012-10-22 10:30:00,32.62,32.64,32.59,32.59,16500.0,21.8947,21.9082,21.8746,21.8746,16500.0
2012-10-22 10:40:00,32.59,32.63,32.58,32.63,18500.0,21.8746,21.9015,21.8679,21.9015,18500.0
2012-10-22 10:50:00,32.63,32.66,32.63,32.65,17300.0,21.9015,21.9216,21.9015,21.9149,17300.0
2012-10-22 11:00:00,32.65,32.69,32.64,32.69,15600.0,21.9149,21.9417,21.9082,21.9417,15600.0
2012-10-22 11:10:00,32.68,32.7,32.6,32.6,22000.0,21.935,21.9484,21.8813,21.8813,22000.0
2012-10-22 11:20:00,32.6,32.62,32.56,32.62,16400.0,21.8813,21.8947,21.8545,21.8947,16400.0
2012-10-22 11:30:00,32.61,32.64,32.6,32.62,14800.0,21.888,21.9082,21.8813,21.8947,14800.0
2012-10-22 11:40:00,32.63,32.67,32.63,32.66,22300.0,21.9015,21.9283,21.9015,21.9216,22300.0
2012-10-22 11:50:00,32.66,32.67,32.62,32.63,50000.0,21.9216,21.9283,21.8947,21.9015,50000.0
2012-10-22 12:00:00,32.62,32.64,32.6,32.63,18000.0,21.8947,21.9082,21.8813,21.9015,18000.0
2012-10-22 12:10:00,32.63,32.64,32.57,32.57,17400.0,21.9015,21.9082,21.8612,21.8612,17400.0
2012-10-22 12:20:00,32.57,32.58,32.53,32.55,20700.0,21.8612,21.8679,21.8343,21.8478,20700.0
2012-10-22 12:30:00,32.56,32.56,32.52,32.53,12700.0,21.8545,21.8545,21.8276,21.8343,12700.0
2012-10-22 12:40:00,32.54,32.55,32.52,32.54,8600.0,21.841,21.8478,21.8276,21.841,8600.0
2012-10-22 12:50:00,32.54,32.55,32.5,32.51,16200.0,21.841,21.8478,21.8142,21.8209,16200.0
2012-10-22 13:00:00,32.51,32.53,32.48,32.49,17000.0,21.8209,21.8343,21.8008,21.8075,17000.0
2012-10-22 13:10:00,32.49,32.5,32.45,32.48,18600.0,21.8075,21.8142,21.7806,21.8008,18600.0
2012-10-22 13:20:00,32.48,32.49,32.44,32.45,20500.0,21.8008,21.8075,21.7739,21.7806,20500.0
2012-10-22 13:30:00,32.45,32.46,32.43,32.43,17700.0,21.7806,21.7873,21.7672,21.7672,17700.0
2012-10-22 13:40:00,32.44,32.48,32.41,32.47,21300.0,21.7739,21.8008,21.7538,21.7941,21300.0
2012-10-22 13:50:00,32.47,32.5,32.45,32.45,14300.0,21.7941,21.8142,21.7806,21.7806,14300.0
2012-10-22 14:00:00,32.45,32.49,32.45,32.49,29200.0,21.7806,21.8075,21.7806,21.8075,29200.0
2012-10-22 14:10:00,32.48,32.55,32.47,32.54,45900.0,21.8008,21.8478,21.7941,21.841,45900.0
2012-10-22 14:20:00,32.54,32.55,32.52,32.52,30700.0,21.841,21.8478,21.8276,21.8276,30700.0
2012-10-22 14:30:00,32.53,32.55,32.51,32.53,22000.0,21.8343,21.8478,21.8209,21.8343,22000.0
2012-10-22 14:40:00,32.53,32.54,32.51,32.52,22600.0,21.8343,21.841,21.8209,21.8276,22600.0
2012-10-22 14:50:00,32.52,32.52,32.49,32.5,17000.0,21.8276,21.8276,21.8075,21.8142,17000.0
2012-10-22 15:00:00,32.5,32.51,32.48,32.5,24300.0,21.8142,21.8209,21.8008,21.8142,24300.0
2012-10-22 15:10:00,32.5,32.59,32.5,32.56,34400.0,21.8142,21.8746,21.8142,21.8545,34400.0
2012-10-22 15:20:00,32.56,32.6,32.54,32.59,30500.0,21.8545,21.8813,21.841,21.8746,30500.0
2012-10-22 15:30:00,32.59,32.6,32.54,32.55,36200.0,21.8746,21.8813,21.841,21.8478,36200.0
2012-10-22 15:40:00,32.54,32.58,32.53,32.58,41000.0,21.841,21.8679,21.8343,21.8679,41000.0
2012-10-22 15:50:00,32.59,32.7,32.59,32.63,152300.0,21.8746,21.9484,21.8746,21.9015,152300.0
2012-10-23 09:30:00,32.4,32.55,32.4,32.49,60100.0,21.7471,21.8478,21.7471,21.8075,60100.0
2012-10-23 09:40:00,32.5,32.53,32.4,32.43,32100.0,21.8142,21.8343,21.7471,21.7672,32100.0
2012-10-23 09:50:00,32.44,32.46,32.41,32.42,25900.0,21.7739,21.7873,21.7538,21.7605,25900.0
2012-10-23 10:00:00,32.41,32.47,32.41,32.41,31500.0,21.7538,21.7941,21.7538,21.7538,31500.0
2012-10-23 10:10:00,32.41,32.43,32.33,32.34,41800.0,21.7538,21.7672,21.7001,21.7068,41800.0
2012-10-23 10:20:00,32.34,32.37,32.29,32.34,48800.0,21.7068,21.7269,21.6732,21.7068,48800.0
2012-10-23 10:30:00,32.33,32.33,32.23,32.26,49900.0,21.7001,21.7001,21.633,21.6531,49900.0
2012-10-23 10:40:00,32.25,32.26,32.23,32.25,29600.0,21.6464,21.6531,21.633,21.6464,29600.0
2012-10-23 10:50:00,32.25,32.26,32.22,32.22,22900.0,21.6464,21.6531,21.6263,21.6263,22900.0
2012-10-23 11:00:00,32.23,32.27,32.22,32.27,25900.0,21.633,21.6598,21.6263,21.6598,25900.0
2012-10-23 11:10:00,32.27,32.51,32.25,32.48,389000.0,21.6598,21.8209,21.6464,21.8008,389000.0
2012-10-23 11:20:00,32.48,32.51,32.45,32.5,33200.0,21.8008,21.8209,21.7806,21.8142,33200.0
2012-10-23 11:30:00,32.5,32.5,32.42,32.44,51800.0,21.8142,21.8142,21.7605,21.7739,51800.0
2012-10-23 11:40:00,32.43,32.49,32.43,32.48,32100.0,21.7672,21.8075,21.7672,21.8008,32100.0
2012-10-23 11:50:00,32.48,32.5,32.46,32.46,20200.0,21.8008,21.8142,21.7873,21.7873,20200.0
2012-10-23 12:00:00,32.47,32.5,32.46,32.5,22500.0,21.7941,21.8142,21.7873,21.8142,22500.0
2012-10-23 12:10:00,32.5,32.56,32.5,32.56,30100.0,21.8142,21.8545,21.8142,21.8545,30100.0
2012-10-23 12:20:00,32.55,32.61,32.55,32.61,34800.0,21.8478,21.888,21.8478,21.888,34800.0
2012-10-23 12:30:00,32.61,32.69,32.61,32.68,48900.0,21.888,21.9417,21.888,21.935,48900.0
2012-10-23 12:40:00,32.68,32.77,32.68,32.77,27300.0,21.935,21.9954,21.935,21.9954,27300.0
2012-10-23 12:50:00,32.77,32.81,32.75,32.81,52600.0,21.9954,22.0223,21.982,22.0223,52600.0
2012-10-23 13:00:00,32.81,32.87,32.79,32.82,60700.0,22.0223,22.0625,22.0088,22.029,60700.0
2012-10-23 13:10:00,32.83,32.89,32.8,32.85,82000.0,22.0357,22.076,22.0156,22.0491,82000.0
2012-10-23 13:20:00,32.85,32.86,32.82,32.85,48100.0,22.0491,22.0558,22.029,22.0491,48100.0
2012-10-23 13:30:00,32.86,32.89,32.86,32.87,59200.0,22.0558,22.076,22.0558,22.0625,59200.0
2012-10-23 13:40:00,32.87,32.87,32.8,32.82,28700.0,22.0625,22.0625,22.0156,22.029,28700.0
2012-10-23 13:50:00,32.82,32.84,32.76,32.83,75900.0,22.029,22.0424,21.9887,22.0357,75900.0
2012-10-23 14:00:00,32.84,32.87,32.84,32.86,35200.0,22.0424,22.0625,22.0424,22.0558,35200.0
2012-10-23 14:10:00,32.86,32.86,32.78,32.79,49900.0,22.0558,22.0558,22.0021,22.0088,49900.0
2012-10-23 14:20:00,32.79,32.88,32.78,32.88,38700.0,22.0088,22.0693,22.0021,22.0693,38700.0
2012-10-23 14:30:00,32.89,32.91,32.87,32.89,37200.0,22.076,22.0894,22.0625,22.076,37200.0
2012-10-23 14:40:00,32.89,32.94,32.89,32.91,24300.0,22.076,22.1095,22.076,22.0894,24300.0
2012-10-23 14:50:00,32.91,32.92,32.87,32.87,25200.0,22.0894,22.0961,22.0625,22.0625,25200.0
2012-10-23 15:00:00,32.88,32.9,32.83,32.84,28700.0,22.0693,22.0827,22.0357,22.0424,28700.0
2012-10-23 15:10:00,32.84,32.87,32.84,32.86,24300.0,22.0424,22.0625,22.0424,22.0558,24300.0
2012-10-23 15:20:00,32.86,32.88,32.8,32.8,64900.0,22.0558,22.0693,22.0156,22.0156,64900.0
2012-10-23 15:30:00,32.79,32.81,32.75,32.75,53200.0,22.0088,22.0223,21.982,21.982,53200.0
2012-10-23 15:40:00,32.75,32.8,32.73,32.78,81800.0,21.982,22.0156,21.9686,22.0021,81800.0
2012-10-23 15:50:00,32.78,32.83,32.76,32.76,218300.0,22.0021,22.0357,21.9887,21.9887,218300.0
2012-10-24 09:30:00,32.96,32.97,32.78,32.78,61700.0,22.1229,22.1297,22.0021,22.0021,61700.0
2012-10-24 09:40:00,32.77,32.84,32.77,32.84,29900.0,21.9954,22.0424,21.9954,22.0424,29900.0
2012-10-24 09:50:00,32.84,32.85,32.81,32.82,20300.0,22.0424,22.0491,22.0223,22.029,20300.0
2012-10-24 10:00:00,32.82,32.83,32.76,32.78,34600.0,22.029,22.0357,21.9887,22.0021,34600.0
2012-10-24 10:10:00,32.78,32.84,32.78,32.82,32900.0,22.0021,22.0424,22.0021,22.029,32900.0
2012-10-24 10:20:00,32.81,32.89,32.8,32.85,33400.0,22.0223,22.076,22.0156,22.0491,33400.0
2012-10-24 10:30:00,32.84,32.92,32.82,32.89,37200.0,22.0424,22.0961,22.029,22.076,37200.0
2012-10-24 10:40:00,32.89,32.93,32.85,32.9,55600.0,22.076,22.1028,22.0491,22.0827,55600.0
2012-10-24 10:50:00,32.9,32.91,32.87,32.9,12800.0,22.0827,22.0894,22.0625,22.0827,12800.0
2012-10-24 11:00:00,32.89,32.91,32.84,32.87,25900.0,22.076,22.0894,22.0424,22.0625,25900.0
2012-10-24 11:10:00,32.86,32.86,32.83,32.84,10100.0,22.0558,22.0558,22.0357,22.0424,10100.0
2012-10-24 11:20:00,32.83,32.89,32.82,32.89,27700.0,22.0357,22.076,22.029,22.076,27700.0
2012-10-24 11:30:00,32.88,32.9,32.86,32.86,29100.0,22.0693,22.0827,22.0558,22.0558,29100.0
2012-10-24 11:40:00,32.86,32.9,32.85,32.85,17900.0,22.0558,22.0827,22.0491,22.0491,17900.0
2012-10-24 11:50:00,32.85,32.88,32.84,32.85,14400.0,22.0491,22.0693,22.0424,22.0491,14400.0
2012-10-24 12:00:00,32.84,32.9,32.82,32.9,19800.0,22.0424,22.0827,22.029,22.0827,19800.0
2012-10-24 12:10:00,32.9,32.94,32.89,32.91,36100.0,22.0827,22.1095,22.076,22.0894,36100.0
2012-10-24 12:20:00,32.9,32.91,32.88,32.91,18600.0,22.0827,22.0894,22.0693,22.0894,18600.0
2012-10-24 12:30:00,32.9,32.91,32.88,32.89,13900.0,22.0827,22.0894,22.0693,22.076,13900.0
2012-10-24 12:40:00,32.89,32.92,32.88,32.89,30100.0,22.076,22.0961,22.0693,22.076,30100.0
2012-10-24 12:50:00,32.89,32.89,32.88,32.89,4800.0,22.076,22.076,22.0693,22.076,4800.0
2012-10-24 13:00:00,32.89,32.91,32.89,32.91,13000.0,22.076,22.0894,22.076,22.0894,13000.0
2012-10-24 13:10:00,32.9,32.91,32.9,32.9,14400.0,22.0827,22.0894,22.0827,22.0827,14400.0
2012-10-24 13:20:00,32.9,32.92,32.9,32.92,14200.0,22.0827,22.0961,22.0827,22.0961,14200.0
2012-10-24 13:30:00,32.91,32.91,32.87,32.88,25300.0,22.0894,22.0894,22.0625,22.0693,25300.0
2012-10-24 13:40:00,32.88,32.89,32.88,32.89,17100.0,22.0693,22.076,22.0693,22.076,17100.0
2012-10-24 13:50:00,32.88,32.89,32.86,32.87,19100.0,22.0693,22.076,22.0558,22.0625,19100.0
2012-10-24 14:00:00,32.86,32.87,32.86,32.86,7800.0,22.0558,22.0625,22.0558,22.0558,7800.0
2012-10-24 14:10:00,32.86,32.91,32.78,32.83,55200.0,22.0558,22.0894,22.0021,22.0357,55200.0
2012-10-24 14:20:00,32.84,32.88,32.79,32.87,38500.0,22.0424,22.0693,22.0088,22.0625,38500.0
2012-10-24 14:30:00,32.87,32.87,32.8,32.8,22200.0,22.0625,22.0625,22.0156,22.0156,22200.0
2012-10-24 14:40:00,32.81,32.82,32.77,32.8,23200.0,22.0223,22.029,21.9954,22.0156,23200.0
2012-10-24 14:50:00,32.8,32.83,32.78,32.78,21100.0,22.0156,22.0357,22.0021,22.0021,21100.0
2012-10-24 15:00:00,32.78,32.8,32.74,32.76,49900.0,22.0021,22.0156,21.9753,21.9887,49900.0
2012-10-24 15:10:00,32.77,32.78,32.72,32.76,33800.0,21.9954,22.0021,21.9619,21.9887,33800.0
2012-10-24 15:20:00,32.75,32.79,32.73,32.78,43900.0,21.982,22.0088,21.9686,22.0021,43900.0
2012-10-24 15:30:00,32.79,32.8,32.71,32.71,38700.0,22.0088,22.0156,21.9551,21.9551,38700.0
2012-10-24 15:40:00,32.71,32.75,32.7,32.74,62100.0,21.9551,21.982,21.9484,21.9753,62100.0
2012-10-24 15:50:00,32.74,32.79,32.72,32.77,123100.0,21.9753,22.0088,21.9619,21.9954,123100.0
2012-10-25 09:30:00,32.95,32.96,32.85,32.87,71200.0,22.1162,22.1229,22.0491,22.0625,71200.0
2012-10-25 09:40:00,32.86,32.89,32.83,32.84,35900.0,22.0558,22.076,22.0357,22.0424,35900.0
2012-10-25 09:50:00,32.85,32.85,32.81,32.83,26200.0,22.0491,22.0491,22.0223,22.0357,26200.0
2012-10-25 10:00:00,32.83,32.85,32.77,32.83,24000.0,22.0357,22.0491,21.9954,22.0357,24000.0
2012-10-25 10:10:00,32.83,32.85,32.81,32.83,27900.0,22.0357,22.0491,22.0223,22.0357,27900.0
2012-10-25 10:20:00,32.83,32.86,32.78,32.79,24900.0,22.0357,22.0558,22.0021,22.0088,24900.0
2012-10-25 10:30:00,32.79,32.79,32.75,32.75,28500.0,22.0088,22.0088,21.982,21.982,28500.0
2012-10-25 10:40:00,32.75,32.77,32.73,32.74,23000.0,21.982,21.9954,21.9686,21.9753,23000.0
2012-10-25 10:50:00,32.74,32.78,32.72,32.78,32700.0,21.9753,22.0021,21.9619,22.0021,32700.0
2012-10-25 11:00:00,32.77,32.78,32.75,32.78,22800.0,21.9954,22.0021,21.982,22.0021,22800.0
2012-10-25 11:10:00,32.77,32.78,32.75,32.76,15200.0,21.9954,22.0021,21.982,21.9887,15200.0
2012-10-25 11:20:00,32.76,32.77,32.72,32.74,36700.0,21.9887,21.9954,21.9619,21.9753,36700.0
2012-10-25 11:30:00,32.74,32.77,32.7,32.72,34100.0,21.9753,21.9954,21.9484,21.9619,34100.0
2012-10-25 11:40:00,32.71,32.76,32.71,32.72,31700.0,21.9551,21.9887,21.9551,21.9619,31700.0
2012-10-25 11:50:00,32.7,32.74,32.66,32.74,29300.0,21.9484,21.9753,21.9216,21.9753,29300.0
2012-10-25 12:00:00,32.73,32.75,32.68,32.75,21500.0,21.9686,21.982,21.935,21.982,21500.0
2012-10-25 12:10:00,32.74,32.74,32.69,32.72,51200.0,21.9753,21.9753,21.9417,21.9619,51200.0
2012-10-25 12:20:00,32.72,32.74,32.71,32.72,15600.0,21.9619,21.9753,21.9551,21.9619,15600.0
2012-10-25 12:30:00,32.72,32.74,32.69,32.73,17500.0,21.9619,21.9753,21.9417,21.9686,17500.0
2012-10-25 12:40:00,32.72,32.75,32.7,32.75,16900.0,21.9619,21.982,21.9484,21.982,16900.0
2012-10-25 12:50:00,32.75,32.8,32.73,32.79,15100.0,21.982,22.0156,21.9686,22.0088,15100.0
2012-10-25 13:00:00,32.79,32.82,32.79,32.79,13300.0,22.0088,22.029,22.0088,22.0088,13300.0
2012-10-25 13:10:00,32.79,32.79,32.74,32.74,17100.0,22.0088,22.0088,21.9753,21.9753,17100.0
2012-10-25 13:20:00,32.74,32.79,32.73,32.79,17700.0,21.9753,22.0088,21.9686,22.0088,17700.0
2012-10-25 13:30:00,32.78,32.78,32.74,32.76,33900.0,22.0021,22.0021,21.9753,21.9887,33900.0
2012-10-25 13:40:00,32.76,32.81,32.76,32.8,14800.0,21.9887,22.0223,21.9887,22.0156,14800.0
2012-10-25 13:50:00,32.8,32.86,32.8,32.86,31900.0,22.0156,22.0558,22.0156,22.0558,31900.0
2012-10-25 14:00:00,32.85,32.88,32.82,32.86,56300.0,22.0491,22.0693,22.029,22.0558,56300.0
2012-10-25 14:10:00,32.85,32.87,32.84,32.86,29300.0,22.0491,22.0625,22.0424,22.0558,29300.0
2012-10-25 14:20:00,32.86,32.88,32.84,32.87,31700.0,22.0558,22.0693,22.0424,22.0625,31700.0
2012-10-25 14:30:00,32.86,32.9,32.86,32.89,14400.0,22.0558,22.0827,22.0558,22.076,14400.0
2012-10-25 14:40:00,32.89,32.91,32.89,32.9,34900.0,22.076,22.0894,22.076,22.0827,34900.0
2012-10-25 14:50:00,32.9,32.9,32.84,32.85,26600.0,22.0827,22.0827,22.0424,22.0491,26600.0
2012-10-25 15:00:00,32.84,32.85,32.81,32.81,10100.0,22.0424,22.0491,22.0223,22.0223,10100.0
2012-10-25 15:10:00,32.81,32.82,32.77,32.77,34100.0,22.0223,22.029,21.9954,21.9954,34100.0
2012-10-25 15:20:00,32.77,32.77,32.75,32.76,43700.0,21.9954,21.9954,21.982,21.9887,43700.0
2012-10-25 15:30:00,32.76,32.77,32.73,32.76,21700.0,21.9887,21.9954,21.9686,21.9887,21700.0
2012-10-25 15:40:00,32.76,32.76,32.73,32.74,79800.0,21.9887,21.9887,21.9686,21.9753,79800.0
2012-10-25 15:50:00,32.74,32.82,32.74,32.81,229900.0,21.9753,22.029,21.9753,22.0223,229900.0
2012-10-26 09:30:00,32.74,32.87,32.74,32.82,50300.0,21.9753,22.0625,21.9753,22.029,50300.0
2012-10-26 09:40:00,32.84,32.86,32.79,32.81,28600.0,22.0424,22.0558,22.0088,22.0223,28600.0
2012-10-26 09:50:00,32.81,32.82,32.75,32.75,46100.0,22.0223,22.029,21.982,21.982,46100.0
2012-10-26 10:00:00,32.76,32.82,32.73,32.82,23800.0,21.9887,22.029,21.9686,22.029,23800.0
2012-10-26 10:10:00,32.81,32.81,32.75,32.76,58100.0,22.0223,22.0223,21.982,21.9887,58100.0
2012-10-26 10:20:00,32.76,32.76,32.66,32.66,35600.0,21.9887,21.9887,21.9216,21.9216,35600.0
2012-10-26 10:30:00,32.66,32.75,32.66,32.75,33500.0,21.9216,21.982,21.9216,21.982,33500.0
2012-10-26 10:40:00,32.75,32.79,32.72,32.72,50700.0,21.982,22.0088,21.9619,21.9619,50700.0
2012-10-26 10:50:00,32.72,32.77,32.68,32.77,30200.0,21.9619,21.9954,21.935,21.9954,30200.0
2012-10-26 11:00:00,32.77,32.8,32.74,32.76,28200.0,21.9954,22.0156,21.9753,21.9887,28200.0
2012-10-26 11:10:00,32.75,32.77,32.71,32.72,157100.0,21.982,21.9954,21.9551,21.9619,157100.0
2012-10-26 11:20:00,32.72,32.75,32.69,32.73,83300.0,21.9619,21.982,21.9417,21.9686,83300.0
2012-10-26 11:30:00,32.72,32.74,32.71,32.72,39400.0,21.9619,21.9753,21.9551,21.9619,39400.0
2012-10-26 11:40:00,32.73,32.73,32.66,32.67,40600.0,21.9686,21.9686,21.9216,21.9283,40600.0
2012-10-26 11:50:00,32.66,32.78,32.66,32.77,29400.0,21.9216,22.0021,21.9216,21.9954,29400.0
2012-10-26 12:00:00,32.77,32.77,32.69,32.73,34200.0,21.9954,21.9954,21.9417,21.9686,34200.0
2012-10-26 12:10:00,32.74,32.77,32.73,32.75,18200.0,21.9753,21.9954,21.9686,21.982,18200.0
2012-10-26 12:20:00,32.75,32.81,32.74,32.81,18800.0,21.982,22.0223,21.9753,22.0223,18800.0
2012-10-26 12:30:00,32.81,32.81,32.75,32.76,27500.0,22.0223,22.0223,21.982,21.9887,27500.0
2012-10-26 12:40:00,32.74,32.79,32.74,32.76,18500.0,21.9753,22.0088,21.9753,21.9887,18500.0
2012-10-26 12:50:00,32.76,32.83,32.76,32.83,12100.0,21.9887,22.0357,21.9887,22.0357,12100.0
2012-10-26 13:00:00,32.83,32.83,32.77,32.8,29200.0,22.0357,22.0357,21.9954,22.0156,29200.0
2012-10-26 13:10:00,32.79,32.81,32.76,32.76,14100.0,22.0088,22.0223,21.9887,21.9887,14100.0
2012-10-26 13:20:00,32.76,32.8,32.74,32.8,13400.0,21.9887,22.0156,21.9753,22.0156,13400.0
2012-10-26 13:30:00,32.8,32.89,32.78,32.88,34000.0,22.0156,22.076,22.0021,22.0693,34000.0
2012-10-26 13:40:00,32.88,32.91,32.86,32.89,16600.0,22.0693,22.0894,22.0558,22.076,16600.0
2012-10-26 13:50:00,32.88,32.9,32.85,32.86,24100.0,22.0693,22.0827,22.0491,22.0558,24100.0
2012-10-26 14:00:00,32.86,32.9,32.85,32.88,21400.0,22.0558,22.0827,22.0491,22.0693,21400.0
2012-10-26 14:10:00,32.88,32.9,32.85,32.88,23500.0,22.0693,22.0827,22.0491,22.0693,23500.0
2012-10-26 14:20:00,32.88,32.93,32.88,32.92,41800.0,22.0693,22.1028,22.0693,22.0961,41800.0
2012-10-26 14:30:00,32.91,32.95,32.9,32.92,45800.0,22.0894,22.1162,22.0827,22.0961,45800.0
2012-10-26 14:40:00,32.92,32.92,32.87,32.89,17100.0,22.0961,22.0961,22.0625,22.076,17100.0
2012-10-26 14:50:00,32.89,32.91,32.86,32.9,37300.0,22.076,22.0894,22.0558,22.0827,37300.0
2012-10-26 15:00:00,32.9,32.95,32.89,32.95,20400.0,22.0827,22.1162,22.076,22.1162,20400.0
2012-10-26 15:10:00,32.96,33.0,32.94,32.96,34000.0,22.1229,22.1498,22.1095,22.1229,34000.0
2012-10-26 15:20:00,32.95,33.0,32.93,32.99,35300.0,22.1162,22.1498,22.1028,22.1431,35300.0
2012-10-26 15:30:00,32.99,33.0,32.88,32.88,61000.0,22.1431,22.1498,22.0693,22.0693,61000.0
2012-10-26 15:40:00,32.88,32.93,32.88,32.92,46200.0,22.0693,22.1028,22.0693,22.0961,46200.0
2012-10-26 15:50:00,32.93,32.95,32.89,32.93,138400.0,22.1028,22.1162,22.076,22.1028,138400.0
2012-10-31 09:30:00,32.88,32.89,32.65,32.79,87600.0,22.2939,22.3007,22.1379,22.2329,87600.0
2012-10-31 09:40:00,32.76,32.78,32.66,32.73,66200.0,22.2125,22.2261,22.1447,22.1922,66200.0
2012-10-31 09:50:00,32.73,32.73,32.59,32.63,74800.0,22.1922,22.1922,22.0973,22.1244,74800.0
2012-10-31 10:00:00,32.64,32.65,32.59,32.61,68200.0,22.1312,22.1379,22.0973,22.1108,68200.0
2012-10-31 10:10:00,32.62,32.62,32.54,32.55,62500.0,22.1176,22.1176,22.0634,22.0701,62500.0
2012-10-31 10:20:00,32.55,32.55,32.47,32.47,42000.0,22.0701,22.0701,22.0159,22.0159,42000.0
2012-10-31 10:30:00,32.46,32.46,32.39,32.42,54100.0,22.0091,22.0091,21.9617,21.982,54100.0
2012-10-31 10:40:00,32.41,32.43,32.37,32.41,72900.0,21.9752,21.9888,21.9481,21.9752,72900.0
2012-10-31 10:50:00,32.41,32.41,32.34,32.38,38300.0,21.9752,21.9752,21.9278,21.9549,38300.0
2012-10-31 11:00:00,32.38,32.4,32.31,32.38,87000.0,21.9549,21.9684,21.9074,21.9549,87000.0
2012-10-31 11:10:00,32.39,32.4,32.36,32.39,40000.0,21.9617,21.9684,21.9413,21.9617,40000.0
2012-10-31 11:20:00,32.4,32.41,32.38,32.4,27500.0,21.9684,21.9752,21.9549,21.9684,27500.0
2012-10-31 11:30:00,32.4,32.45,32.38,32.39,25900.0,21.9684,22.0023,21.9549,21.9617,25900.0
2012-10-31 11:40:00,32.4,32.43,32.4,32.4,31200.0,21.9684,21.9888,21.9684,21.9684,31200.0
2012-10-31 11:50:00,32.4,32.41,32.37,32.39,26200.0,21.9684,21.9752,21.9481,21.9617,26200.0
2012-10-31 12:00:00,32.38,32.39,32.32,32.33,25900.0,21.9549,21.9617,21.9142,21.921,25900.0
2012-10-31 12:10:00,32.32,32.32,32.25,32.26,31100.0,21.9142,21.9142,21.8667,21.8735,31100.0
2012-10-31 12:20:00,32.26,32.29,32.23,32.25,40700.0,21.8735,21.8939,21.8532,21.8667,40700.0
2012-10-31 12:30:00,32.25,32.27,32.22,32.27,40900.0,21.8667,21.8803,21.8464,21.8803,40900.0
2012-10-31 12:40:00,32.27,32.29,32.26,32.26,22600.0,21.8803,21.8939,21.8735,21.8735,22600.0
2012-10-31 12:50:00,32.26,32.29,32.25,32.29,37900.0,21.8735,21.8939,21.8667,21.8939,37900.0
2012-10-31 13:00:00,32.28,32.29,32.23,32.26,31100.0,21.8871,21.8939,21.8532,21.8735,31100.0
2012-10-31 13:10:00,32.26,32.3,32.26,32.29,24200.0,21.8735,21.9006,21.8735,21.8939,24200.0
2012-10-31 13:20:00,32.29,32.3,32.26,32.29,32600.0,21.8939,21.9006,21.8735,21.8939,32600.0
2012-10-31 13:30:00,32.3,32.32,32.3,32.31,13500.0,21.9006,21.9142,21.9006,21.9074,13500.0
2012-10-31 13:40:00,32.3,32.3,32.26,32.27,16600.0,21.9006,21.9006,21.8735,21.8803,16600.0
2012-10-31 13:50:00,32.26,32.32,32.26,32.32,30300.0,21.8735,21.9142,21.8735,21.9142,30300.0
2012-10-31 14:00:00,32.32,32.36,32.31,32.35,25000.0,21.9142,21.9413,21.9074,21.9345,25000.0
2012-10-31 14:10:00,32.34,32.35,32.31,32.33,27000.0,21.9278,21.9345,21.9074,21.921,27000.0
2012-10-31 14:20:00,32.33,32.37,32.33,32.35,21900.0,21.921,21.9481,21.921,21.9345,21900.0
2012-10-31 14:30:00,32.34,32.36,32.33,32.34,22000.0,21.9278,21.9413,21.921,21.9278,22000.0
2012-10-31 14:40:00,32.33,32.34,32.31,32.33,33300.0,21.921,21.9278,21.9074,21.921,33300.0
2012-10-31 14:50:00,32.33,32.33,32.28,32.3,63100.0,21.921,21.921,21.8871,21.9006,63100.0
2012-10-31 15:00:00,32.3,32.34,32.28,32.34,63600.0,21.9006,21.9278,21.8871,21.9278,63600.0
2012-10-31 15:10:00,32.35,32.4,32.35,32.4,54900.0,21.9345,21.9684,21.9345,21.9684,54900.0
2012-10-31 15:20:00,32.4,32.45,32.39,32.45,98600.0,21.9684,22.0023,21.9617,22.0023,98600.0
2012-10-31 15:30:00,32.45,32.49,32.43,32.48,72100.0,22.0023,22.0295,21.9888,22.0227,72100.0
2012-10-31 15:40:00,32.48,32.48,32.45,32.45,107000.0,22.0227,22.0227,22.0023,22.0023,107000.0
2012-10-31 15:50:00,32.46,32.49,32.41,32.43,264400.0,22.0091,22.0295,21.9752,21.9888,264400.0
2012-11-01 09:30:00,32.6,32.75,32.43,32.65,79600.0,22.104,22.2057,21.9888,22.1379,79600.0
2012-11-01 09:40:00,32.66,32.7,32.52,32.57,69700.0,22.1447,22.1718,22.0498,22.0837,69700.0
2012-11-01 09:50:00,32.58,32.69,32.57,32.68,89900.0,22.0905,22.1651,22.0837,22.1583,89900.0
2012-11-01 10:00:00,32.69,32.77,32.67,32.75,61500.0,22.1651,22.2193,22.1515,22.2057,61500.0
2012-11-01 10:10:00,32.76,32.86,32.72,32.84,36600.0,22.2125,22.2803,22.1854,22.2668,36600.0
2012-11-01 10:20:00,32.82,32.82,32.72,32.73,140800.0,22.2532,22.2532,22.1854,22.1922,140800.0
2012-11-01 10:30:00,32.73,32.83,32.73,32.83,31900.0,22.1922,22.26,22.1922,22.26,31900.0
2012-11-01 10:40:00,32.83,32.85,32.77,32.78,45100.0,22.26,22.2736,22.2193,22.2261,45100.0
2012-11-01 10:50:00,32.79,32.8,32.77,32.79,59700.0,22.2329,22.2397,22.2193,22.2329,59700.0
2012-11-01 11:00:00,32.79,32.85,32.78,32.85,40900.0,22.2329,22.2736,22.2261,22.2736,40900.0
2012-11-01 11:10:00,32.85,32.86,32.8,32.8,32000.0,22.2736,22.2803,22.2397,22.2397,32000.0
2012-11-01 11:20:00,32.8,32.86,32.78,32.84,54700.0,22.2397,22.2803,22.2261,22.2668,54700.0
2012-11-01 11:30:00,32.84,32.87,32.83,32.86,14200.0,22.2668,22.2871,22.26,22.2803,14200.0
2012-11-01 11:40:00,32.85,32.95,32.85,32.89,54700.0,22.2736,22.3414,22.2736,22.3007,54700.0
2012-11-01 11:50:00,32.89,32.93,32.89,32.93,19300.0,22.3007,22.3278,22.3007,22.3278,19300.0
2012-11-01 12:00:00,32.92,32.93,32.88,32.88,16300.0,22.321,22.3278,22.2939,22.2939,16300.0
2012-11-01 12:10:00,32.89,32.91,32.87,32.91,12700.0,22.3007,22.3142,22.2871,22.3142,12700.0
2012-11-01 12:20:00,32.91,32.93,32.9,32.93,34600.0,22.3142,22.3278,22.3075,22.3278,34600.0
2012-11-01 12:30:00,32.93,32.95,32.87,32.87,28600.0,22.3278,22.3414,22.2871,22.2871,28600.0
2012-11-01 12:40:00,32.87,32.92,32.87,32.91,39900.0,22.2871,22.321,22.2871,22.3142,39900.0
2012-11-01 12:50:00,32.91,32.92,32.9,32.91,28700.0,22.3142,22.321,22.3075,22.3142,28700.0
2012-11-01 13:00:00,32.92,32.92,32.89,32.91,40400.0,22.321,22.321,22.3007,22.3142,40400.0
2012-11-01 13:10:00,32.91,32.95,32.89,32.95,30000.0,22.3142,22.3414,22.3007,22.3414,30000.0
2012-11-01 13:20:00,32.94,32.96,32.91,32.94,20200.0,22.3346,22.3481,22.3142,22.3346,20200.0
2012-11-01 13:30:00,32.93,32.97,32.91,32.96,26600.0,22.3278,22.3549,22.3142,22.3481,26600.0
2012-11-01 13:40:00,32.96,32.97,32.95,32.96,20900.0,22.3481,22.3549,22.3414,22.3481,20900.0
2012-11-01 13:50:00,32.96,32.97,32.95,32.96,12700.0,22.3481,22.3549,22.3414,22.3481,12700.0
2012-11-01 14:00:00,32.95,32.97,32.92,32.93,20600.0,22.3414,22.3549,22.321,22.3278,20600.0
2012-11-01 14:10:00,32.93,33.0,32.93,32.99,67600.0,22.3278,22.3753,22.3278,22.3685,67600.0
2012-11-01 14:20:00,32.98,33.06,32.98,33.06,70100.0,22.3617,22.4159,22.3617,22.4159,70100.0
2012-11-01 14:30:00,33.06,33.2,33.05,33.19,151900.0,22.4159,22.5109,22.4092,22.5041,151900.0
2012-11-01 14:40:00,33.18,33.26,33.17,33.23,117400.0,22.4973,22.5515,22.4905,22.5312,117400.0
2012-11-01 14:50:00,33.23,33.28,33.2,33.22,107500.0,22.5312,22.5651,22.5109,22.5244,107500.0
2012-11-01 15:00:00,33.22,33.3,33.21,33.3,84000.0,22.5244,22.5787,22.5176,22.5787,84000.0
2012-11-01 15:10:00,33.3,33.32,33.27,33.27,73500.0,22.5787,22.5922,22.5583,22.5583,73500.0
2012-11-01 15:20:00,33.28,33.3,33.22,33.3,82300.0,22.5651,22.5787,22.5244,22.5787,82300.0
2012-11-01 15:30:00,33.3,33.31,33.26,33.29,101900.0,22.5787,22.5855,22.5515,22.5719,101900.0
2012-11-01 15:40:00,33.29,33.34,33.28,33.32,131900.0,22.5719,22.6058,22.5651,22.5922,131900.0
2012-11-01 15:50:00,33.32,33.36,33.26,33.3,193100.0,22.5922,22.6194,22.5515,22.5787,193100.0
2012-11-02 09:30:00,33.63,33.63,33.35,33.36,132700.0,22.8024,22.8024,22.6126,22.6194,132700.0
2012-11-02 09:40:00,33.38,33.42,33.35,33.39,70700.0,22.6329,22.66,22.6126,22.6397,70700.0
2012-11-02 09:50:00,33.38,33.38,33.28,33.31,65900.0,22.6329,22.6329,22.5651,22.5855,65900.0
2012-11-02 10:00:00,33.3,33.31,33.23,33.29,53300.0,22.5787,22.5855,22.5312,22.5719,53300.0
2012-11-02 10:10:00,33.29,33.3,33.23,33.28,93500.0,22.5719,22.5787,22.5312,22.5651,93500.0
2012-11-02 10:20:00,33.27,33.28,33.2,33.22,92600.0,22.5583,22.5651,22.5109,22.5244,92600.0
2012-11-02 10:30:00,33.21,33.25,33.18,33.21,49000.0,22.5176,22.5448,22.4973,22.5176,49000.0
2012-11-02 10:40:00,33.21,33.25,33.15,33.24,42300.0,22.5176,22.5448,22.477,22.538,42300.0
2012-11-02 10:50:00,33.24,33.24,33.18,33.2,83100.0,22.538,22.538,22.4973,22.5109,83100.0
2012-11-02 11:00:00,33.19,33.23,33.16,33.23,41600.0,22.5041,22.5312,22.4837,22.5312,41600.0
2012-11-02 11:10:00,33.23,33.23,33.21,33.23,35800.0,22.5312,22.5312,22.5176,22.5312,35800.0
2012-11-02 11:20:00,33.23,33.28,33.22,33.28,39800.0,22.5312,22.5651,22.5244,22.5651,39800.0
2012-11-02 11:30:00,33.27,33.34,33.24,33.33,61800.0,22.5583,22.6058,22.538,22.599,61800.0
2012-11-02 11:40:00,33.34,33.35,33.27,33.27,32600.0,22.6058,22.6126,22.5583,22.5583,32600.0
2012-11-02 11:50:00,33.26,33.32,33.25,33.31,28200.0,22.5515,22.5922,22.5448,22.5855,28200.0
2012-11-02 12:00:00,33.32,33.37,33.29,33.35,80300.0,22.5922,22.6261,22.5719,22.6126,80300.0
2012-11-02 12:10:00,33.35,33.38,33.34,33.38,47900.0,22.6126,22.6329,22.6058,22.6329,47900.0
2012-11-02 12:20:00,33.39,33.44,33.37,33.39,67300.0,22.6397,22.6736,22.6261,22.6397,67300.0
2012-11-02 12:30:00,33.4,33.42,33.36,33.38,57800.0,22.6465,22.66,22.6194,22.6329,57800.0
2012-11-02 12:40:00,33.38,33.38,33.35,33.35,36600.0,22.6329,22.6329,22.6126,22.6126,36600.0
2012-11-02 12:50:00,33.34,33.35,33.28,33.28,14400.0,22.6058,22.6126,22.5651,22.5651,14400.0
2012-11-02 13:00:00,33.28,33.3,33.26,33.27,29300.0,22.5651,22.5787,22.5515,22.5583,29300.0
2012-11-02 13:10:00,33.27,33.29,33.25,33.26,27400.0,22.5583,22.5719,22.5448,22.5515,27400.0
2012-11-02 13:20:00,33.25,33.26,33.23,33.24,29500.0,22.5448,22.5515,22.5312,22.538,29500.0
2012-11-02 13:30:00,33.25,33.25,33.21,33.21,33100.0,22.5448,22.5448,22.5176,22.5176,33100.0
2012-11-02 13:40:00,33.2,33.22,33.2,33.2,16200.0,22.5109,22.5244,22.5109,22.5109,16200.0
2012-11-02 13:50:00,33.2,33.2,33.13,33.15,40300.0,22.5109,22.5109,22.4634,22.477,40300.0
2012-11-02 14:00:00,33.14,33.14,33.08,33.09,46300.0,22.4702,22.4702,22.4295,22.4363,46300.0
2012-11-02 14:10:00,33.09,33.1,33.07,33.1,31300.0,22.4363,22.4431,22.4227,22.4431,31300.0
2012-11-02 14:20:00,33.09,33.1,33.08,33.09,21000.0,22.4363,22.4431,22.4295,22.4363,21000.0
2012-11-02 14:30:00,33.09,33.13,33.07,33.09,57400.0,22.4363,22.4634,22.4227,22.4363,57400.0
2012-11-02 14:40:00,33.09,33.14,33.08,33.1,59100.0,22.4363,22.4702,22.4295,22.4431,59100.0
2012-11-02 14:50:00,33.1,33.1,33.06,33.09,32200.0,22.4431,22.4431,22.4159,22.4363,32200.0
2012-11-02 15:00:00,33.1,33.11,33.07,33.07,72900.0,22.4431,22.4498,22.4227,22.4227,72900.0
2012-11-02 15:10:00,33.07,33.08,33.02,33.04,46800.0,22.4227,22.4295,22.3888,22.4024,46800.0
2012-11-02 15:20:00,33.04,33.04,32.97,32.97,41500.0,22.4024,22.4024,22.3549,22.3549,41500.0
2012-11-02 15:30:00,32.97,32.98,32.92,32.92,67900.0,22.3549,22.3617,22.321,22.321,67900.0
2012-11-02 15:40:00,32.92,32.95,32.87,32.9,78200.0,22.321,22.3414,22.2871,22.3075,78200.0
2012-11-02 15:50:00,32.9,32.96,32.9,32.93,298700.0,22.3075,22.3481,22.3075,22.3278,298700.0
2012-11-05 09:30:00,32.79,32.94,32.74,32.75,72800.0,22.2329,22.3346,22.199,22.2057,72800.0
2012-11-05 09:40:00,32.75,32.77,32.66,32.71,44800.0,22.2057,22.2193,22.1447,22.1786,44800.0
2012-11-05 09:50:00,32.71,32.74,32.66,32.68,39300.0,22.1786,22.199,22.1447,22.1583,39300.0
2012-11-05 10:00:00,32.67,32.67,32.56,32.57,89400.0,22.1515,22.1515,22.0769,22.0837,89400.0
2012-11-05 10:10:00,32.57,32.6,32.54,32.56,86300.0,22.0837,22.104,22.0634,22.0769,86300.0
2012-11-05 10:20:00,32.57,32.6,32.55,32.55,51200.0,22.0837,22.104,22.0701,22.0701,51200.0
2012-11-05 10:30:00,32.55,32.69,32.55,32.69,28200.0,22.0701,22.1651,22.0701,22.1651,28200.0
2012-11-05 10:40:00,32.68,32.71,32.66,32.71,19800.0,22.1583,22.1786,22.1447,22.1786,19800.0
2012-11-05 10:50:00,32.7,32.73,32.68,32.68,85100.0,22.1718,22.1922,22.1583,22.1583,85100.0
2012-11-05 11:00:00,32.68,32.73,32.67,32.69,20300.0,22.1583,22.1922,22.1515,22.1651,20300.0
2012-11-05 11:10:00,32.69,32.71,32.66,32.67,29500.0,22.1651,22.1786,22.1447,22.1515,29500.0
2012-11-05 11:20:00,32.66,32.68,32.65,32.66,26000.0,22.1447,22.1583,22.1379,22.1447,26000.0
2012-11-05 11:30:00,32.66,32.67,32.65,32.67,16500.0,22.1447,22.1515,22.1379,22.1515,16500.0
2012-11-05 11:40:00,32.67,32.69,32.66,32.68,18100.0,22.1515,22.1651,22.1447,22.1583,18100.0
2012-11-05 11:50:00,32.68,32.68,32.65,32.68,16000.0,22.1583,22.1583,22.1379,22.1583,16000.0
2012-11-05 12:00:00,32.67,32.72,32.66,32.72,23800.0,22.1515,22.1854,22.1447,22.1854,23800.0
2012-11-05 12:10:00,32.72,32.75,32.71,32.74,31000.0,22.1854,22.2057,22.1786,22.199,31000.0
2012-11-05 12:20:00,32.73,32.73,32.7,32.7,14400.0,22.1922,22.1922,22.1718,22.1718,14400.0
2012-11-05 12:30:00,32.7,32.72,32.69,32.71,12300.0,22.1718,22.1854,22.1651,22.1786,12300.0
2012-11-05 12:40:00,32.71,32.71,32.66,32.67,22900.0,22.1786,22.1786,22.1447,22.1515,22900.0
2012-11-05 12:50:00,32.67,32.67,32.63,32.65,9900.0,22.1515,22.1515,22.1244,22.1379,9900.0
2012-11-05 13:00:00,32.65,32.68,32.64,32.67,23400.0,22.1379,22.1583,22.1312,22.1515,23400.0
2012-11-05 13:10:00,32.68,32.72,32.68,32.72,27200.0,22.1583,22.1854,22.1583,22.1854,27200.0
2012-11-05 13:20:00,32.72,32.73,32.69,32.7,16600.0,22.1854,22.1922,22.1651,22.1718,16600.0
2012-11-05 13:30:00,32.71,32.77,32.71,32.77,26400.0,22.1786,22.2193,22.1786,22.2193,26400.0
2012-11-05 13:40:00,32.77,32.78,32.7,32.71,15100.0,22.2193,22.2261,22.1718,22.1786,15100.0
2012-11-05 13:50:00,32.71,32.74,32.69,32.73,18200.0,22.1786,22.199,22.1651,22.1922,18200.0
2012-11-05 14:00:00,32.73,32.76,32.71,32.72,19800.0,22.1922,22.2125,22.1786,22.1854,19800.0
2012-11-05 14:10:00,32.71,32.71,32.67,32.68,21100.0,22.1786,22.1786,22.1515,22.1583,21100.0
2012-11-05 14:20:00,32.68,32.68,32.66,32.67,22500.0,22.1583,22.1583,22.1447,22.1515,22500.0
2012-11-05 14:30:00,32.68,32.7,32.67,32.67,16500.0,22.1583,22.1718,22.1515,22.1515,16500.0
2012-11-05 14:40:00,32.68,32.69,32.66,32.66,39200.0,22.1583,22.1651,22.1447,22.1447,39200.0
2012-11-05 14:50:00,32.66,32.66,32.63,32.65,25900.0,22.1447,22.1447,22.1244,22.1379,25900.0
2012-11-05 15:00:00,32.66,32.66,32.64,32.64,32100.0,22.1447,22.1447,22.1312,22.1312,32100.0
2012-11-05 15:10:00,32.65,32.68,32.6,32.66,76600.0,22.1379,22.1583,22.104,22.1447,76600.0
2012-11-05 15:20:00,32.67,32.67,32.65,32.66,27300.0,22.1515,22.1515,22.1379,22.1447,27300.0
2012-11-05 15:30:00,32.66,32.74,32.65,32.73,125400.0,22.1447,22.199,22.1379,22.1922,125400.0
2012-11-05 15:40:00,32.73,32.84,32.72,32.77,105200.0,22.1922,22.2668,22.1854,22.2193,105200.0
2012-11-05 15:50:00,32.77,32.78,32.72,32.75,117400.0,22.2193,22.2261,22.1854,22.2057,117400.0
2012-11-06 09:30:00,32.97,33.12,32.92,33.06,74700.0,22.3549,22.4566,22.321,22.4159,74700.0
2012-11-06 09:40:00,33.06,33.09,32.96,33.05,108600.0,22.4159,22.4363,22.3481,22.4092,108600.0
2012-11-06 09:50:00,33.05,33.09,33.02,33.08,15100.0,22.4092,22.4363,22.3888,22.4295,15100.0
2012-11-06 10:00:00,33.08,33.12,33.04,33.11,34000.0,22.4295,22.4566,22.4024,22.4498,34000.0
2012-11-06 10:10:00,33.11,33.12,33.03,33.05,22500.0,22.4498,22.4566,22.3956,22.4092,22500.0
2012-11-06 10:20:00,33.04,33.06,33.01,33.05,18000.0,22.4024,22.4159,22.382,22.4092,18000.0
2012-11-06 10:30:00,33.05,33.07,32.98,33.02,38800.0,22.4092,22.4227,22.3617,22.3888,38800.0
2012-11-06 10:40:00,33.02,33.07,33.01,33.06,48800.0,22.3888,22.4227,22.382,22.4159,48800.0
2012-11-06 10:50:00,33.06,33.15,33.02,33.13,67800.0,22.4159,22.477,22.3888,22.4634,67800.0
2012-11-06 11:00:00,33.14,33.15,33.11,33.12,13500.0,22.4702,22.477,22.4498,22.4566,13500.0
2012-11-06 11:10:00,33.12,33.15,33.11,33.15,25800.0,22.4566,22.477,22.4498,22.477,25800.0
2012-11-06 11:20:00,33.15,33.16,33.1,33.12,40400.0,22.477,22.4837,22.4431,22.4566,40400.0
2012-11-06 11:30:00,33.13,33.25,33.11,33.22,39500.0,22.4634,22.5448,22.4498,22.5244,39500.0
2012-11-06 11:40:00,33.23,33.29,33.23,33.25,43400.0,22.5312,22.5719,22.5312,22.5448,43400.0
2012-11-06 11:50:00,33.26,33.32,33.26,33.31,29200.0,22.5515,22.5922,22.5515,22.5855,29200.0
2012-11-06 12:00:00,33.31,33.38,33.3,33.34,38900.0,22.5855,22.6329,22.5787,22.6058,38900.0
2012-11-06 12:10:00,33.35,33.36,33.31,33.32,61700.0,22.6126,22.6194,22.5855,22.5922,61700.0
2012-11-06 12:20:00,33.32,33.34,33.29,33.3,21000.0,22.5922,22.6058,22.5719,22.5787,21000.0
2012-11-06 12:30:00,33.29,33.33,33.29,33.3,47800.0,22.5719,22.599,22.5719,22.5787,47800.0
2012-11-06 12:40:00,33.3,33.34,33.24,33.25,86500.0,22.5787,22.6058,22.538,22.5448,86500.0
2012-11-06 12:50:00,33.25,33.3,33.25,33.28,14000.0,22.5448,22.5787,22.5448,22.5651,14000.0
2012-11-06 13:00:00,33.27,33.29,33.25,33.27,21400.0,22.5583,22.5719,22.5448,22.5583,21400.0
2012-11-06 13:10:00,33.27,33.27,33.2,33.22,23600.0,22.5583,22.5583,22.5109,22.5244,23600.0
2012-11-06 13:20:00,33.21,33.25,33.2,33.23,50900.0,22.5176,22.5448,22.5109,22.5312,50900.0
2012-11-06 13:30:00,33.22,33.28,33.22,33.27,10900.0,22.5244,22.5651,22.5244,22.5583,10900.0
2012-11-06 13:40:00,33.28,33.28,33.23,33.25,15400.0,22.5651,22.5651,22.5312,22.5448,15400.0
2012-11-06 13:50:00,33.25,33.25,33.22,33.22,17600.0,22.5448,22.5448,22.5244,22.5244,17600.0
2012-11-06 14:00:00,33.22,33.25,33.2,33.25,21400.0,22.5244,22.5448,22.5109,22.5448,21400.0
2012-11-06 14:10:00,33.25,33.25,33.23,33.24,19900.0,22.5448,22.5448,22.5312,22.538,19900.0
2012-11-06 14:20:00,33.23,33.24,33.23,33.23,19000.0,22.5312,22.538,22.5312,22.5312,19000.0
2012-11-06 14:30:00,33.24,33.28,33.23,33.25,36900.0,22.538,22.5651,22.5312,22.5448,36900.0
2012-11-06 14:40:00,33.25,33.28,33.22,33.24,36000.0,22.5448,22.5651,22.5244,22.538,36000.0
2012-11-06 14:50:00,33.24,33.24,33.15,33.17,31800.0,22.538,22.538,22.477,22.4905,31800.0
2012-11-06 15:00:00,33.17,33.18,33.1,33.11,38200.0,22.4905,22.4973,22.4431,22.4498,38200.0
2012-11-06 15:10:00,33.11,33.13,33.09,33.13,44100.0,22.4498,22.4634,22.4363,22.4634,44100.0
2012-11-06 15:20:00,33.13,33.16,33.1,33.12,39700.0,22.4634,22.4837,22.4431,22.4566,39700.0
2012-11-06 15:30:00,33.12,33.12,33.07,33.08,56500.0,22.4566,22.4566,22.4227,22.4295,56500.0
2012-11-06 15:40:00,33.08,33.08,33.05,33.08,70700.0,22.4295,22.4295,22.4092,22.4295,70700.0
2012-11-06 15:50:00,33.07,33.08,33.0,33.02,328200.0,22.4227,22.4295,22.3753,22.3888,328200.0
2012-11-07 09:30:00,32.77,32.84,32.64,32.8,97600.0,22.2193,22.2668,22.1312,22.2397,97600.0
2012-11-07 09:40:00,32.8,32.91,32.75,32.89,52500.0,22.2397,22.3142,22.2057,22.3007,52500.0
2012-11-07 09:50:00,32.89,32.9,32.83,32.9,133000.0,22.3007,22.3075,22.26,22.3075,133000.0
2012-11-07 10:00:00,32.89,32.92,32.84,32.87,50900.0,22.3007,22.321,22.2668,22.2871,50900.0
2012-11-07 10:10:00,32.87,32.87,32.71,32.74,82900.0,22.2871,22.2871,22.1786,22.199,82900.0
2012-11-07 10:20:00,32.75,32.8,32.73,32.8,82300.0,22.2057,22.2397,22.1922,22.2397,82300.0
2012-11-07 10:30:00,32.8,32.86,32.76,32.85,89600.0,22.2397,22.2803,22.2125,22.2736,89600.0
2012-11-07 10:40:00,32.85,32.87,32.79,32.81,97200.0,22.2736,22.2871,22.2329,22.2464,97200.0
2012-11-07 10:50:00,32.8,32.82,32.66,32.66,54300.0,22.2397,22.2532,22.1447,22.1447,54300.0
2012-11-07 11:00:00,32.67,32.74,32.67,32.7,31100.0,22.1515,22.199,22.1515,22.1718,31100.0
2012-11-07 11:10:00,32.7,32.7,32.64,32.65,37600.0,22.1718,22.1718,22.1312,22.1379,37600.0
2012-11-07 11:20:00,32.66,32.69,32.59,32.6,52700.0,22.1447,22.1651,22.0973,22.104,52700.0
2012-11-07 11:30:00,32.6,32.63,32.54,32.63,125400.0,22.104,22.1244,22.0634,22.1244,125400.0
2012-11-07 11:40:00,32.63,32.66,32.6,32.65,27500.0,22.1244,22.1447,22.104,22.1379,27500.0
2012-11-07 11:50:00,32.65,32.66,32.6,32.62,44300.0,22.1379,22.1447,22.104,22.1176,44300.0
2012-11-07 12:00:00,32.62,32.63,32.57,32.57,36600.0,22.1176,22.1244,22.0837,22.0837,36600.0
2012-11-07 12:10:00,32.57,32.6,32.54,32.59,47600.0,22.0837,22.104,22.0634,22.0973,47600.0
2012-11-07 12:20:00,32.59,32.6,32.53,32.53,17900.0,22.0973,22.104,22.0566,22.0566,17900.0
2012-11-07 12:30:00,32.54,32.61,32.53,32.61,20000.0,22.0634,22.1108,22.0566,22.1108,20000.0
2012-11-07 12:40:00,32.61,32.63,32.57,32.57,35900.0,22.1108,22.1244,22.0837,22.0837,35900.0
2012-11-07 12:50:00,32.57,32.6,32.57,32.59,21500.0,22.0837,22.104,22.0837,22.0973,21500.0
2012-11-07 13:00:00,32.6,32.73,32.6,32.73,37400.0,22.104,22.1922,22.104,22.1922,37400.0
2012-11-07 13:10:00,32.73,32.73,32.64,32.64,38300.0,22.1922,22.1922,22.1312,22.1312,38300.0
2012-11-07 13:20:00,32.65,32.69,32.64,32.65,20000.0,22.1379,22.1651,22.1312,22.1379,20000.0
2012-11-07 13:30:00,32.65,32.74,32.65,32.73,25200.0,22.1379,22.199,22.1379,22.1922,25200.0
2012-11-07 13:40:00,32.73,32.74,32.69,32.71,37500.0,22.1922,22.199,22.1651,22.1786,37500.0
2012-11-07 13:50:00,32.71,32.74,32.68,32.71,24700.0,22.1786,22.199,22.1583,22.1786,24700.0
2012-11-07 14:00:00,32.71,32.78,32.71,32.78,23000.0,22.1786,22.2261,22.1786,22.2261,23000.0
2012-11-07 14:10:00,32.77,32.78,32.71,32.71,32700.0,22.2193,22.2261,22.1786,22.1786,32700.0
2012-11-07 14:20:00,32.72,32.76,32.7,32.74,15500.0,22.1854,22.2125,22.1718,22.199,15500.0
2012-11-07 14:30:00,32.73,32.73,32.66,32.68,25300.0,22.1922,22.1922,22.1447,22.1583,25300.0
2012-11-07 14:40:00,32.69,32.7,32.67,32.68,28700.0,22.1651,22.1718,22.1515,22.1583,28700.0
2012-11-07 14:50:00,32.69,32.76,32.67,32.76,23100.0,22.1651,22.2125,22.1515,22.2125,23100.0
2012-11-07 15:00:00,32.76,32.77,32.67,32.69,27600.0,22.2125,22.2193,22.1515,22.1651,27600.0
2012-11-07 15:10:00,32.69,32.73,32.68,32.69,28600.0,22.1651,22.1922,22.1583,22.1651,28600.0
2012-11-07 15:20:00,32.69,32.78,32.69,32.76,47000.0,22.1651,22.2261,22.1651,22.2125,47000.0
2012-11-07 15:30:00,32.77,32.78,32.7,32.7,59400.0,22.2193,22.2261,22.1718,22.1718,59400.0
2012-11-07 15:40:00,32.7,32.77,32.68,32.7,101800.0,22.1718,22.2193,22.1583,22.1718,101800.0
2012-11-07 15:50:00,32.7,32.77,32.64,32.64,262300.0,22.1718,22.2193,22.1312,22.1312,262300.0
2012-11-08 09:30:00,32.5,32.64,32.48,32.59,61400.0,22.0362,22.1312,22.0227,22.0973,61400.0
2012-11-08 09:40:00,32.6,32.68,32.59,32.63,31000.0,22.104,22.1583,22.0973,22.1244,31000.0
2012-11-08 09:50:00,32.63,32.63,32.57,32.57,26300.0,22.1244,22.1244,22.0837,22.0837,26300.0
2012-11-08 10:00:00,32.57,32.62,32.53,32.55,35200.0,22.0837,22.1176,22.0566,22.0701,35200.0
2012-11-08 10:10:00,32.55,32.59,32.54,32.57,29000.0,22.0701,22.0973,22.0634,22.0837,29000.0
2012-11-08 10:20:00,32.56,32.58,32.53,32.55,31100.0,22.0769,22.0905,22.0566,22.0701,31100.0
2012-11-08 10:30:00,32.55,32.62,32.54,32.56,43500.0,22.0701,22.1176,22.0634,22.0769,43500.0
2012-11-08 10:40:00,32.57,32.58,32.49,32.53,34400.0,22.0837,22.0905,22.0295,22.0566,34400.0
2012-11-08 10:50:00,32.52,32.57,32.48,32.5,89800.0,22.0498,22.0837,22.0227,22.0362,89800.0
2012-11-08 11:00:00,32.51,32.53,32.45,32.51,28200.0,22.043,22.0566,22.0023,22.043,28200.0
2012-11-08 11:10:00,32.5,32.5,32.44,32.45,28600.0,22.0362,22.0362,21.9956,22.0023,28600.0
2012-11-08 11:20:00,32.45,32.48,32.41,32.48,26800.0,22.0023,22.0227,21.9752,22.0227,26800.0
2012-11-08 11:30:00,32.48,32.48,32.4,32.43,27800.0,22.0227,22.0227,21.9684,21.9888,27800.0
2012-11-08 11:40:00,32.42,32.48,32.41,32.47,15700.0,21.982,22.0227,21.9752,22.0159,15700.0
2012-11-08 11:50:00,32.47,32.47,32.43,32.44,83400.0,22.0159,22.0159,21.9888,21.9956,83400.0
2012-11-08 12:00:00,32.43,32.43,32.41,32.41,18200.0,21.9888,21.9888,21.9752,21.9752,18200.0
2012-11-08 12:10:00,32.41,32.42,32.38,32.41,34300.0,21.9752,21.982,21.9549,21.9752,34300.0
2012-11-08 12:20:00,32.41,32.45,32.41,32.43,17600.0,21.9752,22.0023,21.9752,21.9888,17600.0
2012-11-08 12:30:00,32.43,32.43,32.36,32.38,17400.0,21.9888,21.9888,21.9413,21.9549,17400.0
2012-11-08 12:40:00,32.4,32.41,32.33,32.35,13500.0,21.9684,21.9752,21.921,21.9345,13500.0
2012-11-08 12:50:00,32.35,32.41,32.34,32.41,14400.0,21.9345,21.9752,21.9278,21.9752,14400.0
2012-11-08 13:00:00,32.4,32.4,32.37,32.37,13600.0,21.9684,21.9684,21.9481,21.9481,13600.0
2012-11-08 13:10:00,32.37,32.37,32.32,32.33,10000.0,21.9481,21.9481,21.9142,21.921,10000.0
2012-11-08 13:20:00,32.33,32.35,32.25,32.32,36000.0,21.921,21.9345,21.8667,21.9142,36000.0
2012-11-08 13:30:00,32.31,32.37,32.3,32.36,27000.0,21.9074,21.9481,21.9006,21.9413,27000.0
2012-11-08 13:40:00,32.36,32.37,32.32,32.37,12500.0,21.9413,21.9481,21.9142,21.9481,12500.0
2012-11-08 13:50:00,32.37,32.43,32.37,32.43,22100.0,21.9481,21.9888,21.9481,21.9888,22100.0
2012-11-08 14:00:00,32.43,32.43,32.34,32.35,19300.0,21.9888,21.9888,21.9278,21.9345,19300.0
2012-11-08 14:10:00,32.36,32.38,32.32,32.32,23000.0,21.9413,21.9549,21.9142,21.9142,23000.0
2012-11-08 14:20:00,32.32,32.33,32.29,32.32,16200.0,21.9142,21.921,21.8939,21.9142,16200.0
2012-11-08 14:30:00,32.31,32.33,32.29,32.29,18100.0,21.9074,21.921,21.8939,21.8939,18100.0
2012-11-08 14:40:00,32.28,32.33,32.28,32.33,13600.0,21.8871,21.921,21.8871,21.921,13600.0
2012-11-08 14:50:00,32.34,32.34,32.28,32.28,32800.0,21.9278,21.9278,21.8871,21.8871,32800.0
2012-11-08 15:00:00,32.28,32.31,32.27,32.29,24300.0,21.8871,21.9074,21.8803,21.8939,24300.0
2012-11-08 15:10:00,32.29,32.34,32.28,32.34,73800.0,21.8939,21.9278,21.8871,21.9278,73800.0
2012-11-08 15:20:00,32.33,32.36,32.33,32.36,66200.0,21.921,21.9413,21.921,21.9413,66200.0
2012-11-08 15:30:00,32.36,32.36,32.3,32.31,41200.0,21.9413,21.9413,21.9006,21.9074,41200.0
2012-11-08 15:40:00,32.31,32.33,32.27,32.28,45000.0,21.9074,21.921,21.8803,21.8871,45000.0
2012-11-08 15:50:00,32.27,32.31,32.21,32.23,126300.0,21.8803,21.9074,21.8396,21.8532,126300.0
2012-11-09 09:30:00,32.11,32.34,32.05,32.29,107700.0,21.7718,21.9278,21.7311,21.8939,107700.0
2012-11-09 09:40:00,32.29,32.37,32.23,32.24,48000.0,21.8939,21.9481,21.8532,21.86,48000.0
2012-11-09 09:50:00,32.24,32.34,32.2,32.34,45200.0,21.86,21.9278,21.8328,21.9278,45200.0
2012-11-09 10:00:00,32.32,32.34,32.2,32.22,42600.0,21.9142,21.9278,21.8328,21.8464,42600.0
2012-11-09 10:10:00,32.22,32.23,32.07,32.08,82600.0,21.8464,21.8532,21.7447,21.7515,82600.0
2012-11-09 10:20:00,32.09,32.15,32.04,32.07,63900.0,21.7582,21.7989,21.7243,21.7447,63900.0
2012-11-09 10:30:00,32.07,32.15,32.06,32.09,75100.0,21.7447,21.7989,21.7379,21.7582,75100.0
2012-11-09 10:40:00,32.1,32.19,32.1,32.13,162600.0,21.765,21.826,21.765,21.7854,162600.0
2012-11-09 10:50:00,32.14,32.19,32.12,32.19,31500.0,21.7921,21.826,21.7786,21.826,31500.0
2012-11-09 11:00:00,32.18,32.21,32.15,32.16,36900.0,21.8193,21.8396,21.7989,21.8057,36900.0
2012-11-09 11:10:00,32.15,32.19,32.15,32.16,48200.0,21.7989,21.826,21.7989,21.8057,48200.0
2012-11-09 11:20:00,32.17,32.17,32.05,32.06,68100.0,21.8125,21.8125,21.7311,21.7379,68100.0
2012-11-09 11:30:00,32.07,32.13,32.04,32.09,56500.0,21.7447,21.7854,21.7243,21.7582,56500.0
2012-11-09 11:40:00,32.09,32.15,32.08,32.14,35800.0,21.7582,21.7989,21.7515,21.7921,35800.0
2012-11-09 11:50:00,32.14,32.17,32.12,32.15,39400.0,21.7921,21.8125,21.7786,21.7989,39400.0
2012-11-09 12:00:00,32.16,32.22,32.16,32.16,98700.0,21.8057,21.8464,21.8057,21.8057,98700.0
2012-11-09 12:10:00,32.16,32.23,32.16,32.23,89300.0,21.8057,21.8532,21.8057,21.8532,89300.0
2012-11-09 12:20:00,32.23,32.25,32.2,32.24,58500.0,21.8532,21.8667,21.8328,21.86,58500.0
2012-11-09 12:30:00,32.25,32.28,32.23,32.25,36200.0,21.8667,21.8871,21.8532,21.8667,36200.0
2012-11-09 12:40:00,32.24,32.24,32.2,32.22,27600.0,21.86,21.86,21.8328,21.8464,27600.0
2012-11-09 12:50:00,32.23,32.23,32.2,32.2,20800.0,21.8532,21.8532,21.8328,21.8328,20800.0
2012-11-09 13:00:00,32.21,32.26,32.2,32.25,56400.0,21.8396,21.8735,21.8328,21.8667,56400.0
2012-11-09 13:10:00,32.25,32.25,32.15,32.19,44000.0,21.8667,21.8667,21.7989,21.826,44000.0
2012-11-09 13:20:00,32.18,32.18,32.06,32.06,27600.0,21.8193,21.8193,21.7379,21.7379,27600.0
2012-11-09 13:30:00,32.06,32.09,32.04,32.05,93600.0,21.7379,21.7582,21.7243,21.7311,93600.0
2012-11-09 13:40:00,32.06,32.08,32.02,32.08,28000.0,21.7379,21.7515,21.7108,21.7515,28000.0
2012-11-09 13:50:00,32.08,32.12,32.07,32.09,24000.0,21.7515,21.7786,21.7447,21.7582,24000.0
2012-11-09 14:00:00,32.09,32.1,32.07,32.08,25300.0,21.7582,21.765,21.7447,21.7515,25300.0
2012-11-09 14:10:00,32.08,32.16,32.08,32.12,39700.0,21.7515,21.8057,21.7515,21.7786,39700.0
2012-11-09 14:20:00,32.12,32.16,32.12,32.16,18200.0,21.7786,21.8057,21.7786,21.8057,18200.0
2012-11-09 14:30:00,32.17,32.24,32.15,32.19,32200.0,21.8125,21.86,21.7989,21.826,32200.0
2012-11-09 14:40:00,32.18,32.19,32.17,32.17,19200.0,21.8193,21.826,21.8125,21.8125,19200.0
2012-11-09 14:50:00,32.17,32.18,32.14,32.14,19400.0,21.8125,21.8193,21.7921,21.7921,19400.0
2012-11-09 15:00:00,32.14,32.17,32.12,32.16,30600.0,21.7921,21.8125,21.7786,21.8057,30600.0
2012-11-09 15:10:00,32.16,32.21,32.15,32.17,31200.0,21.8057,21.8396,21.7989,21.8125,31200.0
2012-11-09 15:20:00,32.18,32.23,32.17,32.22,39900.0,21.8193,21.8532,21.8125,21.8464,39900.0
2012-11-09 15:30:00,32.22,32.22,32.15,32.16,58300.0,21.8464,21.8464,21.7989,21.8057,58300.0
2012-11-09 15:40:00,32.17,32.26,32.16,32.22,69000.0,21.8125,21.8735,21.8057,21.8464,69000.0
2012-11-09 15:50:00,32.23,32.23,32.1,32.15,147000.0,21.8532,21.8532,21.765,21.7989,147000.0
2012-11-12 09:30:00,32.21,32.3,32.19,32.29,69300.0,21.8396,21.9006,21.826,21.8939,69300.0
2012-11-12 09:40:00,32.3,32.4,32.29,32.37,42700.0,21.9006,21.9684,21.8939,21.9481,42700.0
2012-11-12 09:50:00,32.37,32.4,32.34,32.39,34900.0,21.9481,21.9684,21.9278,21.9617,34900.0
2012-11-12 10:00:00,32.39,32.4,32.35,32.38,43000.0,21.9617,21.9684,21.9345,21.9549,43000.0
2012-11-12 10:10:00,32.38,32.38,32.29,32.31,68900.0,21.9549,21.9549,21.8939,21.9074,68900.0
2012-11-12 10:20:00,32.3,32.31,32.25,32.27,83600.0,21.9006,21.9074,21.8667,21.8803,83600.0
2012-11-12 10:30:00,32.27,32.31,32.26,32.3,22700.0,21.8803,21.9074,21.8735,21.9006,22700.0
2012-11-12 10:40:00,32.3,32.3,32.25,32.28,40700.0,21.9006,21.9006,21.8667,21.8871,40700.0
2012-11-12 10:50:00,32.28,32.29,32.22,32.25,47900.0,21.8871,21.8939,21.8464,21.8667,47900.0
2012-11-12 11:00:00,32.25,32.29,32.23,32.29,18000.0,21.8667,21.8939,21.8532,21.8939,18000.0
2012-11-12 11:10:00,32.28,32.3,32.26,32.3,25700.0,21.8871,21.9006,21.8735,21.9006,25700.0
2012-11-12 11:20:00,32.3,32.34,32.29,32.33,22600.0,21.9006,21.9278,21.8939,21.921,22600.0
2012-11-12 11:30:00,32.34,32.35,32.32,32.34,24200.0,21.9278,21.9345,21.9142,21.9278,24200.0
2012-11-12 11:40:00,32.33,32.34,32.27,32.29,19500.0,21.921,21.9278,21.8803,21.8939,19500.0
2012-11-12 11:50:00,32.29,32.31,32.26,32.26,16200.0,21.8939,21.9074,21.8735,21.8735,16200.0
2012-11-12 12:00:00,32.26,32.27,32.24,32.27,13000.0,21.8735,21.8803,21.86,21.8803,13000.0
2012-11-12 12:10:00,32.26,32.26,32.2,32.2,24900.0,21.8735,21.8735,21.8328,21.8328,24900.0
2012-11-12 12:20:00,32.21,32.24,32.2,32.23,21400.0,21.8396,21.86,21.8328,21.8532,21400.0
2012-11-12 12:30:00,32.23,32.27,32.22,32.25,28100.0,21.8532,21.8803,21.8464,21.8667,28100.0
2012-11-12 12:40:00,32.25,32.29,32.23,32.26,90700.0,21.8667,21.8939,21.8532,21.8735,90700.0
2012-11-12 12:50:00,32.26,32.27,32.25,32.27,27600.0,21.8735,21.8803,21.8667,21.8803,27600.0
2012-11-12 13:00:00,32.27,32.33,32.27,32.31,24600.0,21.8803,21.921,21.8803,21.9074,24600.0
2012-11-12 13:10:00,32.31,32.34,32.3,32.31,15300.0,21.9074,21.9278,21.9006,21.9074,15300.0
2012-11-12 13:20:00,32.31,32.32,32.28,32.3,18600.0,21.9074,21.9142,21.8871,21.9006,18600.0
2012-11-12 13:30:00,32.29,32.3,32.24,32.24,11100.0,21.8939,21.9006,21.86,21.86,11100.0
2012-11-12 13:40:00,32.24,32.25,32.22,32.23,23200.0,21.86,21.8667,21.8464,21.8532,23200.0
2012-11-12 13:50:00,32.23,32.24,32.21,32.23,18900.0,21.8532,21.86,21.8396,21.8532,18900.0
2012-11-12 14:00:00,32.22,32.22,32.18,32.21,35100.0,21.8464,21.8464,21.8193,21.8396,35100.0
2012-11-12 14:10:00,32.22,32.24,32.2,32.2,19600.0,21.8464,21.86,21.8328,21.8328,19600.0
2012-11-12 14:20:00,32.21,32.23,32.2,32.2,21900.0,21.8396,21.8532,21.8328,21.8328,21900.0
2012-11-12 14:30:00,32.21,32.22,32.18,32.2,28500.0,21.8396,21.8464,21.8193,21.8328,28500.0
2012-11-12 14:40:00,32.2,32.21,32.18,32.2,28000.0,21.8328,21.8396,21.8193,21.8328,28000.0
2012-11-12 14:50:00,32.2,32.23,32.2,32.22,19200.0,21.8328,21.8532,21.8328,21.8464,19200.0
2012-11-12 15:00:00,32.22,32.26,32.22,32.23,30900.0,21.8464,21.8735,21.8464,21.8532,30900.0
2012-11-12 15:10:00,32.24,32.25,32.19,32.2,28900.0,21.86,21.8667,21.826,21.8328,28900.0
2012-11-12 15:20:00,32.21,32.25,32.2,32.25,30600.0,21.8396,21.8667,21.8328,21.8667,30600.0
2012-11-12 15:30:00,32.25,32.26,32.24,32.26,46400.0,21.8667,21.8735,21.86,21.8735,46400.0
2012-11-12 15:40:00,32.26,32.28,32.25,32.26,35600.0,21.8735,21.8871,21.8667,21.8735,35600.0
2012-11-12 15:50:00,32.26,32.28,32.22,32.23,140600.0,21.8735,21.8871,21.8464,21.8532,140600.0
2012-11-13 09:30:00,32.03,32.2,32.03,32.19,33100.0,21.7176,21.8328,21.7176,21.826,33100.0
2012-11-13 09:40:00,32.21,32.29,32.19,32.29,29900.0,21.8396,21.8939,21.826,21.8939,29900.0
2012-11-13 09:50:00,32.3,32.3,32.23,32.27,21200.0,21.9006,21.9006,21.8532,21.8803,21200.0
2012-11-13 10:00:00,32.27,32.32,32.23,32.29,87400.0,21.8803,21.9142,21.8532,21.8939,87400.0
2012-11-13 10:10:00,32.29,32.41,32.29,32.3,37600.0,21.8939,21.9752,21.8939,21.9006,37600.0
2012-11-13 10:20:00,32.3,32.36,32.25,32.28,47600.0,21.9006,21.9413,21.8667,21.8871,47600.0
2012-11-13 10:30:00,32.27,32.36,32.24,32.3,28700.0,21.8803,21.9413,21.86,21.9006,28700.0
2012-11-13 10:40:00,32.32,32.34,32.27,32.33,40500.0,21.9142,21.9278,21.8803,21.921,40500.0
2012-11-13 10:50:00,32.33,32.43,32.32,32.43,21000.0,21.921,21.9888,21.9142,21.9888,21000.0
2012-11-13 11:00:00,32.42,32.43,32.38,32.42,23500.0,21.982,21.9888,21.9549,21.982,23500.0
2012-11-13 11:10:00,32.41,32.41,32.35,32.37,20000.0,21.9752,21.9752,21.9345,21.9481,20000.0
2012-11-13 11:20:00,32.38,32.39,32.32,32.33,22900.0,21.9549,21.9617,21.9142,21.921,22900.0
2012-11-13 11:30:00,32.34,32.36,32.3,32.31,23300.0,21.9278,21.9413,21.9006,21.9074,23300.0
2012-11-13 11:40:00,32.31,32.37,32.3,32.35,20900.0,21.9074,21.9481,21.9006,21.9345,20900.0
2012-11-13 11:50:00,32.35,32.4,32.34,32.37,24500.0,21.9345,21.9684,21.9278,21.9481,24500.0
2012-11-13 12:00:00,32.37,32.37,32.27,32.28,23400.0,21.9481,21.9481,21.8803,21.8871,23400.0
2012-11-13 12:10:00,32.28,32.3,32.27,32.28,8500.0,21.8871,21.9006,21.8803,21.8871,8500.0
2012-11-13 12:20:00,32.28,32.3,32.27,32.27,11100.0,21.8871,21.9006,21.8803,21.8803,11100.0
2012-11-13 12:30:00,32.27,32.28,32.24,32.26,17600.0,21.8803,21.8871,21.86,21.8735,17600.0
2012-11-13 12:40:00,32.26,32.28,32.25,32.28,9400.0,21.8735,21.8871,21.8667,21.8871,9400.0
2012-11-13 12:50:00,32.27,32.31,32.27,32.28,11000.0,21.8803,21.9074,21.8803,21.8871,11000.0
2012-11-13 13:00:00,32.28,32.32,32.24,32.32,47300.0,21.8871,21.9142,21.86,21.9142,47300.0
2012-11-13 13:10:00,32.32,32.38,32.31,32.37,14000.0,21.9142,21.9549,21.9074,21.9481,14000.0
2012-11-13 13:20:00,32.37,32.38,32.34,32.37,73500.0,21.9481,21.9549,21.9278,21.9481,73500.0
2012-11-13 13:30:00,32.37,32.37,32.27,32.27,30800.0,21.9481,21.9481,21.8803,21.8803,30800.0
2012-11-13 13:40:00,32.27,32.3,32.22,32.22,70700.0,21.8803,21.9006,21.8464,21.8464,70700.0
2012-11-13 13:50:00,32.23,32.28,32.23,32.23,40200.0,21.8532,21.8871,21.8532,21.8532,40200.0
2012-11-13 14:00:00,32.24,32.27,32.18,32.19,47100.0,21.86,21.8803,21.8193,21.826,47100.0
2012-11-13 14:10:00,32.2,32.21,32.16,32.17,54500.0,21.8328,21.8396,21.8057,21.8125,54500.0
2012-11-13 14:20:00,32.18,32.18,32.1,32.1,69400.0,21.8193,21.8193,21.765,21.765,69400.0
2012-11-13 14:30:00,32.1,32.11,32.05,32.06,80700.0,21.765,21.7718,21.7311,21.7379,80700.0
2012-11-13 14:40:00,32.07,32.15,32.07,32.15,22500.0,21.7447,21.7989,21.7447,21.7989,22500.0
2012-11-13 14:50:00,32.14,32.2,32.14,32.19,23200.0,21.7921,21.8328,21.7921,21.826,23200.0
2012-11-13 15:00:00,32.18,32.22,32.18,32.21,18100.0,21.8193,21.8464,21.8193,21.8396,18100.0
2012-11-13 15:10:00,32.21,32.22,32.17,32.18,32500.0,21.8396,21.8464,21.8125,21.8193,32500.0
2012-11-13 15:20:00,32.18,32.19,32.13,32.14,26200.0,21.8193,21.826,21.7854,21.7921,26200.0
2012-11-13 15:30:00,32.14,32.17,32.13,32.16,41500.0,21.7921,21.8125,21.7854,21.8057,41500.0
2012-11-13 15:40:00,32.15,32.16,32.09,32.14,47100.0,21.7989,21.8057,21.7582,21.7921,47100.0
2012-11-13 15:50:00,32.13,32.15,32.09,32.13,114700.0,21.7854,21.7989,21.7582,21.7854,114700.0
2012-11-14 09:30:00,32.15,32.15,31.91,31.92,79700.0,21.7989,21.7989,21.6362,21.643,79700.0
2012-11-14 09:40:00,31.92,31.98,31.9,31.96,32900.0,21.643,21.6837,21.6294,21.6701,32900.0
2012-11-14 09:50:00,31.96,31.97,31.9,31.93,43600.0,21.6701,21.6769,21.6294,21.6498,43600.0
2012-11-14 10:00:00,31.93,31.97,31.91,31.96,27000.0,21.6498,21.6769,21.6362,21.6701,27000.0
2012-11-14 10:10:00,31.96,31.98,31.86,31.89,31800.0,21.6701,21.6837,21.6023,21.6226,31800.0
2012-11-14 10:20:00,31.89,31.89,31.8,31.8,42600.0,21.6226,21.6226,21.5616,21.5616,42600.0
2012-11-14 10:30:00,31.81,31.85,31.75,31.79,86700.0,21.5684,21.5955,21.5277,21.5548,86700.0
2012-11-14 10:40:00,31.79,31.79,31.74,31.76,32700.0,21.5548,21.5548,21.5209,21.5345,32700.0
2012-11-14 10:50:00,31.76,31.76,31.7,31.74,32800.0,21.5345,21.5345,21.4938,21.5209,32800.0
2012-11-14 11:00:00,31.74,31.79,31.67,31.78,61400.0,21.5209,21.5548,21.4735,21.5481,61400.0
2012-11-14 11:10:00,31.78,31.81,31.75,31.76,57000.0,21.5481,21.5684,21.5277,21.5345,57000.0
2012-11-14 11:20:00,31.76,31.8,31.73,31.73,105200.0,21.5345,21.5616,21.5142,21.5142,105200.0
2012-11-14 11:30:00,31.73,31.74,31.67,31.69,38500.0,21.5142,21.5209,21.4735,21.487,38500.0
2012-11-14 11:40:00,31.69,31.84,31.69,31.83,53400.0,21.487,21.5887,21.487,21.582,53400.0
2012-11-14 11:50:00,31.82,31.83,31.77,31.77,31300.0,21.5752,21.582,21.5413,21.5413,31300.0
2012-11-14 12:00:00,31.77,31.78,31.76,31.77,20500.0,21.5413,21.5481,21.5345,21.5413,20500.0
2012-11-14 12:10:00,31.76,31.78,31.72,31.73,20800.0,21.5345,21.5481,21.5074,21.5142,20800.0
2012-11-14 12:20:00,31.72,31.74,31.69,31.74,41200.0,21.5074,21.5209,21.487,21.5209,41200.0
2012-11-14 12:30:00,31.74,31.74,31.67,31.68,86600.0,21.5209,21.5209,21.4735,21.4802,86600.0
2012-11-14 12:40:00,31.68,31.73,31.68,31.73,63800.0,21.4802,21.5142,21.4802,21.5142,63800.0
2012-11-14 12:50:00,31.72,31.75,31.69,31.71,23800.0,21.5074,21.5277,21.487,21.5006,23800.0
2012-11-14 13:00:00,31.71,31.72,31.69,31.69,20300.0,21.5006,21.5074,21.487,21.487,20300.0
2012-11-14 13:10:00,31.7,31.75,31.68,31.75,19300.0,21.4938,21.5277,21.4802,21.5277,19300.0
2012-11-14 13:20:00,31.75,31.77,31.73,31.73,10900.0,21.5277,21.5413,21.5142,21.5142,10900.0
2012-11-14 13:30:00,31.73,31.78,31.71,31.71,21500.0,21.5142,21.5481,21.5006,21.5006,21500.0
2012-11-14 13:40:00,31.73,31.75,31.68,31.73,19500.0,21.5142,21.5277,21.4802,21.5142,19500.0
2012-11-14 13:50:00,31.72,31.75,31.71,31.72,32500.0,21.5074,21.5277,21.5006,21.5074,32500.0
2012-11-14 14:00:00,31.73,31.77,31.71,31.74,44000.0,21.5142,21.5413,21.5006,21.5209,44000.0
2012-11-14 14:10:00,31.74,31.75,31.69,31.71,55600.0,21.5209,21.5277,21.487,21.5006,55600.0
2012-11-14 14:20:00,31.69,31.78,31.69,31.77,32000.0,21.487,21.5481,21.487,21.5413,32000.0
2012-11-14 14:30:00,31.77,31.78,31.71,31.75,40100.0,21.5413,21.5481,21.5006,21.5277,40100.0
2012-11-14 14:40:00,31.74,31.75,31.71,31.73,32500.0,21.5209,21.5277,21.5006,21.5142,32500.0
2012-11-14 14:50:00,31.73,31.74,31.68,31.69,21700.0,21.5142,21.5209,21.4802,21.487,21700.0
2012-11-14 15:00:00,31.69,31.69,31.57,31.59,66300.0,21.487,21.487,21.4057,21.4192,66300.0
2012-11-14 15:10:00,31.59,31.61,31.56,31.59,53800.0,21.4192,21.4328,21.3989,21.4192,53800.0
2012-11-14 15:20:00,31.59,31.63,31.56,31.62,43100.0,21.4192,21.4463,21.3989,21.4396,43100.0
2012-11-14 15:30:00,31.62,31.64,31.56,31.56,50800.0,21.4396,21.4531,21.3989,21.3989,50800.0
2012-11-14 15:40:00,31.57,31.57,31.52,31.54,73600.0,21.4057,21.4057,21.3718,21.3853,73600.0
2012-11-14 15:50:00,31.54,31.56,31.49,31.54,154200.0,21.3853,21.3989,21.3514,21.3853,154200.0
2012-11-15 09:30:00,31.28,31.6,31.27,31.54,131600.0,21.209,21.426,21.2023,21.3853,131600.0
2012-11-15 09:40:00,31.55,31.65,31.55,31.62,82600.0,21.3921,21.4599,21.3921,21.4396,82600.0
2012-11-15 09:50:00,31.63,31.68,31.53,31.55,53900.0,21.4463,21.4802,21.3785,21.3921,53900.0
2012-11-15 10:00:00,31.55,31.64,31.47,31.61,63600.0,21.3921,21.4531,21.3379,21.4328,63600.0
2012-11-15 10:10:00,31.6,31.62,31.54,31.55,73500.0,21.426,21.4396,21.3853,21.3921,73500.0
2012-11-15 10:20:00,31.56,31.6,31.5,31.52,63900.0,21.3989,21.426,21.3582,21.3718,63900.0
2012-11-15 10:30:00,31.52,31.58,31.52,31.54,62600.0,21.3718,21.4124,21.3718,21.3853,62600.0
2012-11-15 10:40:00,31.54,31.57,31.51,31.54,67300.0,21.3853,21.4057,21.365,21.3853,67300.0
2012-11-15 10:50:00,31.54,31.59,31.52,31.58,73000.0,21.3853,21.4192,21.3718,21.4124,73000.0
2012-11-15 11:00:00,31.57,31.63,31.56,31.6,68600.0,21.4057,21.4463,21.3989,21.426,68600.0
2012-11-15 11:10:00,31.6,31.6,31.52,31.53,59000.0,21.426,21.426,21.3718,21.3785,59000.0
2012-11-15 11:20:00,31.53,31.58,31.53,31.56,59800.0,21.3785,21.4124,21.3785,21.3989,59800.0
2012-11-15 11:30:00,31.56,31.57,31.5,31.51,73800.0,21.3989,21.4057,21.3582,21.365,73800.0
2012-11-15 11:40:00,31.51,31.52,31.46,31.5,77400.0,21.365,21.3718,21.3311,21.3582,77400.0
2012-11-15 11:50:00,31.5,31.53,31.49,31.51,46100.0,21.3582,21.3785,21.3514,21.365,46100.0
2012-11-15 12:00:00,31.51,31.56,31.5,31.55,34500.0,21.365,21.3989,21.3582,21.3921,34500.0
2012-11-15 12:10:00,31.55,31.55,31.51,31.55,62500.0,21.3921,21.3921,21.365,21.3921,62500.0
2012-11-15 12:20:00,31.54,31.57,31.53,31.57,35800.0,21.3853,21.4057,21.3785,21.4057,35800.0
2012-11-15 12:30:00,31.56,31.58,31.54,31.56,38900.0,21.3989,21.4124,21.3853,21.3989,38900.0
2012-11-15 12:40:00,31.56,31.58,31.52,31.54,32900.0,21.3989,21.4124,21.3718,21.3853,32900.0
2012-11-15 12:50:00,31.55,31.55,31.52,31.54,14600.0,21.3921,21.3921,21.3718,21.3853,14600.0
2012-11-15 13:00:00,31.54,31.57,31.5,31.53,32300.0,21.3853,21.4057,21.3582,21.3785,32300.0
2012-11-15 13:10:00,31.54,31.55,31.51,31.52,14400.0,21.3853,21.3921,21.365,21.3718,14400.0
2012-11-15 13:20:00,31.52,31.57,31.52,31.57,31500.0,21.3718,21.4057,21.3718,21.4057,31500.0
2012-11-15 13:30:00,31.57,31.58,31.53,31.58,25900.0,21.4057,21.4124,21.3785,21.4124,25900.0
2012-11-15 13:40:00,31.57,31.57,31.53,31.54,38000.0,21.4057,21.4057,21.3785,21.3853,38000.0
2012-11-15 13:50:00,31.55,31.6,31.55,31.56,23100.0,21.3921,21.426,21.3921,21.3989,23100.0
2012-11-15 14:00:00,31.56,31.61,31.54,31.58,63300.0,21.3989,21.4328,21.3853,21.4124,63300.0
2012-11-15 14:10:00,31.57,31.59,31.55,31.57,21900.0,21.4057,21.4192,21.3921,21.4057,21900.0
2012-11-15 14:20:00,31.56,31.61,31.55,31.6,29700.0,21.3989,21.4328,21.3921,21.426,29700.0
2012-11-15 14:30:00,31.59,31.6,31.55,31.57,43600.0,21.4192,21.426,21.3921,21.4057,43600.0
2012-11-15 14:40:00,31.56,31.58,31.54,31.56,24300.0,21.3989,21.4124,21.3853,21.3989,24300.0
2012-11-15 14:50:00,31.56,31.58,31.55,31.55,22100.0,21.3989,21.4124,21.3921,21.3921,22100.0
2012-11-15 15:00:00,31.55,31.56,31.48,31.51,60000.0,21.3921,21.3989,21.3446,21.365,60000.0
2012-11-15 15:10:00,31.51,31.55,31.51,31.53,54400.0,21.365,21.3921,21.365,21.3785,54400.0
2012-11-15 15:20:00,31.53,31.54,31.5,31.5,23800.0,21.3785,21.3853,21.3582,21.3582,23800.0
2012-11-15 15:30:00,31.5,31.53,31.47,31.53,71900.0,21.3582,21.3785,21.3379,21.3785,71900.0
2012-11-15 15:40:00,31.52,31.62,31.52,31.61,85900.0,21.3718,21.4396,21.3718,21.4328,85900.0
2012-11-15 15:50:00,31.61,31.61,31.55,31.56,138500.0,21.4328,21.4328,21.3921,21.3989,138500.0
2012-11-16 09:30:00,31.49,31.59,31.43,31.55,340400.0,21.3514,21.4192,21.3107,21.3921,340400.0
2012-11-16 09:40:00,31.55,31.61,31.54,31.6,46000.0,21.3921,21.4328,21.3853,21.426,46000.0
2012-11-16 09:50:00,31.6,31.66,31.55,31.63,55800.0,21.426,21.4667,21.3921,21.4463,55800.0
2012-11-16 10:00:00,31.63,31.69,31.55,31.62,71000.0,21.4463,21.487,21.3921,21.4396,71000.0
2012-11-16 10:10:00,31.62,31.69,31.56,31.66,41300.0,21.4396,21.487,21.3989,21.4667,41300.0
2012-11-16 10:20:00,31.64,31.7,31.63,31.68,35600.0,21.4531,21.4938,21.4463,21.4802,35600.0
2012-11-16 10:30:00,31.68,31.73,31.64,31.7,31400.0,21.4802,21.5142,21.4531,21.4938,31400.0
2012-11-16 10:40:00,31.7,31.73,31.69,31.71,29900.0,21.4938,21.5142,21.487,21.5006,29900.0
2012-11-16 10:50:00,31.71,31.73,31.64,31.64,37800.0,21.5006,21.5142,21.4531,21.4531,37800.0
2012-11-16 11:00:00,31.65,31.67,31.63,31.64,26800.0,21.4599,21.4735,21.4463,21.4531,26800.0
2012-11-16 11:10:00,31.64,31.65,31.57,31.58,24200.0,21.4531,21.4599,21.4057,21.4124,24200.0
2012-11-16 11:20:00,31.58,31.59,31.5,31.5,52500.0,21.4124,21.4192,21.3582,21.3582,52500.0
2012-11-16 11:30:00,31.51,31.6,31.51,31.57,27200.0,21.365,21.426,21.365,21.4057,27200.0
2012-11-16 11:40:00,31.57,31.74,31.56,31.73,83800.0,21.4057,21.5209,21.3989,21.5142,83800.0
2012-11-16 11:50:00,31.73,31.75,31.68,31.74,40000.0,21.5142,21.5277,21.4802,21.5209,40000.0
2012-11-16 12:00:00,31.75,31.77,31.69,31.74,39000.0,21.5277,21.5413,21.487,21.5209,39000.0
2012-11-16 12:10:00,31.74,31.76,31.7,31.75,18200.0,21.5209,21.5345,21.4938,21.5277,18200.0
2012-11-16 12:20:00,31.76,31.79,31.73,31.77,25800.0,21.5345,21.5548,21.5142,21.5413,25800.0
2012-11-16 12:30:00,31.78,31.8,31.73,31.73,25500.0,21.5481,21.5616,21.5142,21.5142,25500.0
2012-11-16 12:40:00,31.73,31.76,31.69,31.74,71300.0,21.5142,21.5345,21.487,21.5209,71300.0
2012-11-16 12:50:00,31.74,31.75,31.71,31.72,18300.0,21.5209,21.5277,21.5006,21.5074,18300.0
2012-11-16 13:00:00,31.72,31.77,31.71,31.77,27200.0,21.5074,21.5413,21.5006,21.5413,27200.0
2012-11-16 13:10:00,31.77,31.78,31.76,31.76,13100.0,21.5413,21.5481,21.5345,21.5345,13100.0
2012-11-16 13:20:00,31.76,31.79,31.73,31.78,13700.0,21.5345,21.5548,21.5142,21.5481,13700.0
2012-11-16 13:30:00,31.78,31.8,31.76,31.77,22200.0,21.5481,21.5616,21.5345,21.5413,22200.0
2012-11-16 13:40:00,31.77,31.79,31.76,31.76,21500.0,21.5413,21.5548,21.5345,21.5345,21500.0
2012-11-16 13:50:00,31.76,31.82,31.76,31.81,10900.0,21.5345,21.5752,21.5345,21.5684,10900.0
2012-11-16 14:00:00,31.81,31.82,31.76,31.78,14100.0,21.5684,21.5752,21.5345,21.5481,14100.0
2012-11-16 14:10:00,31.78,31.78,31.71,31.72,19000.0,21.5481,21.5481,21.5006,21.5074,19000.0
2012-11-16 14:20:00,31.72,31.73,31.65,31.66,24400.0,21.5074,21.5142,21.4599,21.4667,24400.0
2012-11-16 14:30:00,31.66,31.67,31.6,31.62,35700.0,21.4667,21.4735,21.426,21.4396,35700.0
2012-11-16 14:40:00,31.63,31.7,31.62,31.67,23200.0,21.4463,21.4938,21.4396,21.4735,23200.0
2012-11-16 14:50:00,31.67,31.69,31.65,31.67,34000.0,21.4735,21.487,21.4599,21.4735,34000.0
2012-11-16 15:00:00,31.68,31.69,31.65,31.68,26200.0,21.4802,21.487,21.4599,21.4802,26200.0
2012-11-16 15:10:00,31.69,31.69,31.65,31.68,22400.0,21.487,21.487,21.4599,21.4802,22400.0
2012-11-16 15:20:00,31.68,31.72,31.66,31.72,45800.0,21.4802,21.5074,21.4667,21.5074,45800.0
2012-11-16 15:30:00,31.71,31.77,31.71,31.74,50200.0,21.5006,21.5413,21.5006,21.5209,50200.0
2012-11-16 15:40:00,31.73,31.78,31.7,31.71,56700.0,21.5142,21.5481,21.4938,21.5006,56700.0
2012-11-16 15:50:00,31.72,31.77,31.68,31.74,197800.0,21.5074,21.5413,21.4802,21.5209,197800.0
2012-11-19 09:30:00,32.12,32.12,31.75,31.98,86200.0,21.7786,21.7786,21.5277,21.6837,86200.0
2012-11-19 09:40:00,31.98,32.05,31.94,31.97,93000.0,21.6837,21.7311,21.6565,21.6769,93000.0
2012-11-19 09:50:00,31.98,32.02,31.96,32.02,74900.0,21.6837,21.7108,21.6701,21.7108,74900.0
2012-11-19 10:00:00,32.02,32.06,31.96,31.97,97600.0,21.7108,21.7379,21.6701,21.6769,97600.0
2012-11-19 10:10:00,31.99,32.07,31.97,32.05,59500.0,21.6904,21.7447,21.6769,21.7311,59500.0
2012-11-19 10:20:00,32.06,32.09,31.98,32.02,79000.0,21.7379,21.7582,21.6837,21.7108,79000.0
2012-11-19 10:30:00,32.03,32.04,31.98,32.0,56400.0,21.7176,21.7243,21.6837,21.6972,56400.0
2012-11-19 10:40:00,32.0,32.05,31.99,32.0,40300.0,21.6972,21.7311,21.6904,21.6972,40300.0
2012-11-19 10:50:00,32.01,32.02,31.98,31.99,34400.0,21.704,21.7108,21.6837,21.6904,34400.0
2012-11-19 11:00:00,31.99,32.02,31.98,31.99,40600.0,21.6904,21.7108,21.6837,21.6904,40600.0
2012-11-19 11:10:00,32.0,32.02,31.98,31.99,27000.0,21.6972,21.7108,21.6837,21.6904,27000.0
2012-11-19 11:20:00,32.0,32.04,32.0,32.03,30000.0,21.6972,21.7243,21.6972,21.7176,30000.0
2012-11-19 11:30:00,32.03,32.04,31.99,32.01,24400.0,21.7176,21.7243,21.6904,21.704,24400.0
2012-11-19 11:40:00,32.01,32.02,31.99,32.0,17800.0,21.704,21.7108,21.6904,21.6972,17800.0
2012-11-19 11:50:00,31.99,31.99,31.96,31.98,33700.0,21.6904,21.6904,21.6701,21.6837,33700.0
2012-11-19 12:00:00,31.99,32.01,31.98,32.0,99100.0,21.6904,21.704,21.6837,21.6972,99100.0
2012-11-19 12:10:00,31.99,32.04,31.99,32.01,60900.0,21.6904,21.7243,21.6904,21.704,60900.0
2012-11-19 12:20:00,32.01,32.02,31.98,31.99,82300.0,21.704,21.7108,21.6837,21.6904,82300.0
2012-11-19 12:30:00,31.99,32.01,31.99,32.0,12900.0,21.6904,21.704,21.6904,21.6972,12900.0
2012-11-19 12:40:00,31.99,32.0,31.98,32.0,15000.0,21.6904,21.6972,21.6837,21.6972,15000.0
2012-11-19 12:50:00,31.99,32.04,31.99,32.02,74400.0,21.6904,21.7243,21.6904,21.7108,74400.0
2012-11-19 13:00:00,32.02,32.04,32.01,32.02,153100.0,21.7108,21.7243,21.704,21.7108,153100.0
2012-11-19 13:10:00,32.01,32.02,31.97,32.0,23100.0,21.704,21.7108,21.6769,21.6972,23100.0
2012-11-19 13:20:00,31.99,32.0,31.97,31.98,48500.0,21.6904,21.6972,21.6769,21.6837,48500.0
2012-11-19 13:30:00,31.97,31.99,31.95,31.96,20000.0,21.6769,21.6904,21.6633,21.6701,20000.0
2012-11-19 13:40:00,31.96,31.97,31.93,31.94,27600.0,21.6701,21.6769,21.6498,21.6565,27600.0
2012-11-19 13:50:00,31.94,31.96,31.92,31.92,94900.0,21.6565,21.6701,21.643,21.643,94900.0
2012-11-19 14:00:00,31.93,31.96,31.93,31.95,32100.0,21.6498,21.6701,21.6498,21.6633,32100.0
2012-11-19 14:10:00,31.94,31.97,31.93,31.96,27600.0,21.6565,21.6769,21.6498,21.6701,27600.0
2012-11-19 14:20:00,31.96,31.97,31.94,31.94,31400.0,21.6701,21.6769,21.6565,21.6565,31400.0
2012-11-19 14:30:00,31.94,31.95,31.91,31.92,30000.0,21.6565,21.6633,21.6362,21.643,30000.0
2012-11-19 14:40:00,31.93,31.94,31.91,31.94,67000.0,21.6498,21.6565,21.6362,21.6565,67000.0
2012-11-19 14:50:00,31.94,31.94,31.91,31.92,57500.0,21.6565,21.6565,21.6362,21.643,57500.0
2012-11-19 15:00:00,31.93,31.94,31.91,31.92,73200.0,21.6498,21.6565,21.6362,21.643,73200.0
2012-11-19 15:10:00,31.93,31.94,31.92,31.93,24600.0,21.6498,21.6565,21.643,21.6498,24600.0
2012-11-19 15:20:00,31.93,31.97,31.92,31.95,44900.0,21.6498,21.6769,21.643,21.6633,44900.0
2012-11-19 15:30:00,31.96,31.96,31.88,31.9,130200.0,21.6701,21.6701,21.6159,21.6294,130200.0
2012-11-19 15:40:00,31.9,31.91,31.88,31.9,84900.0,21.6294,21.6362,21.6159,21.6294,84900.0
2012-11-19 15:50:00,31.91,31.92,31.89,31.92,390400.0,21.6362,21.643,21.6226,21.643,390400.0
2012-11-20 09:30:00,32.04,32.07,31.9,32.02,73400.0,21.7243,21.7447,21.6294,21.7108,73400.0
2012-11-20 09:40:00,32.01,32.03,31.99,32.02,59200.0,21.704,21.7176,21.6904,21.7108,59200.0
2012-11-20 09:50:00,32.02,32.04,32.0,32.03,36900.0,21.7108,21.7243,21.6972,21.7176,36900.0
2012-11-20 10:00:00,32.03,32.03,31.95,31.97,38500.0,21.7176,21.7176,21.6633,21.6769,38500.0
2012-11-20 10:10:00,31.97,32.0,31.97,32.0,43300.0,21.6769,21.6972,21.6769,21.6972,43300.0
2012-11-20 10:20:00,32.0,32.0,31.96,31.97,38400.0,21.6972,21.6972,21.6701,21.6769,38400.0
2012-11-20 10:30:00,31.97,32.01,31.97,31.99,89700.0,21.6769,21.704,21.6769,21.6904,89700.0
2012-11-20 10:40:00,31.99,32.0,31.98,32.0,43700.0,21.6904,21.6972,21.6837,21.6972,43700.0
2012-11-20 10:50:00,32.0,32.01,31.98,32.0,73200.0,21.6972,21.704,21.6837,21.6972,73200.0
2012-11-20 11:00:00,32.0,32.03,31.99,31.99,61700.0,21.6972,21.7176,21.6904,21.6904,61700.0
2012-11-20 11:10:00,32.0,32.01,31.99,31.99,30900.0,21.6972,21.704,21.6904,21.6904,30900.0
2012-11-20 11:20:00,31.99,32.02,31.98,32.0,24400.0,21.6904,21.7108,21.6837,21.6972,24400.0
2012-11-20 11:30:00,32.0,32.0,31.98,32.0,10400.0,21.6972,21.6972,21.6837,21.6972,10400.0
2012-11-20 11:40:00,32.0,32.01,31.98,31.99,25200.0,21.6972,21.704,21.6837,21.6904,25200.0
2012-11-20 11:50:00,31.98,32.02,31.98,32.0,31300.0,21.6837,21.7108,21.6837,21.6972,31300.0
2012-11-20 12:00:00,32.01,32.04,32.0,32.01,119900.0,21.704,21.7243,21.6972,21.704,119900.0
2012-11-20 12:10:00,32.02,32.04,32.01,32.02,19900.0,21.7108,21.7243,21.704,21.7108,19900.0
2012-11-20 12:20:00,32.01,32.03,32.01,32.02,14000.0,21.704,21.7176,21.704,21.7108,14000.0
2012-11-20 12:30:00,32.03,32.05,32.01,32.05,30600.0,21.7176,21.7311,21.704,21.7311,30600.0
2012-11-20 12:40:00,32.04,32.05,32.03,32.04,151900.0,21.7243,21.7311,21.7176,21.7243,151900.0
2012-11-20 12:50:00,32.05,32.07,32.03,32.03,125100.0,21.7311,21.7447,21.7176,21.7176,125100.0
2012-11-20 13:00:00,32.04,32.04,31.92,31.92,54900.0,21.7243,21.7243,21.643,21.643,54900.0
2012-11-20 13:10:00,31.93,31.93,31.84,31.85,39400.0,21.6498,21.6498,21.5887,21.5955,39400.0
2012-11-20 13:20:00,31.84,31.86,31.75,31.76,28900.0,21.5887,21.6023,21.5277,21.5345,28900.0
2012-11-20 13:30:00,31.77,31.86,31.77,31.85,27900.0,21.5413,21.6023,21.5413,21.5955,27900.0
2012-11-20 13:40:00,31.85,31.91,31.84,31.91,36200.0,21.5955,21.6362,21.5887,21.6362,36200.0
2012-11-20 13:50:00,31.91,31.93,31.9,31.93,15800.0,21.6362,21.6498,21.6294,21.6498,15800.0
2012-11-20 14:00:00,31.93,31.95,31.91,31.95,18900.0,21.6498,21.6633,21.6362,21.6633,18900.0
2012-11-20 14:10:00,31.95,31.97,31.93,31.94,63900.0,21.6633,21.6769,21.6498,21.6565,63900.0
2012-11-20 14:20:00,31.94,31.94,31.93,31.94,48300.0,21.6565,21.6565,21.6498,21.6565,48300.0
2012-11-20 14:30:00,31.94,31.94,31.89,31.89,57500.0,21.6565,21.6565,21.6226,21.6226,57500.0
2012-11-20 14:40:00,31.89,31.92,31.89,31.9,62000.0,21.6226,21.643,21.6226,21.6294,62000.0
2012-11-20 14:50:00,31.9,31.93,31.9,31.93,61500.0,21.6294,21.6498,21.6294,21.6498,61500.0
2012-11-20 15:00:00,31.93,31.94,31.92,31.94,59600.0,21.6498,21.6565,21.643,21.6565,59600.0
2012-11-20 15:10:00,31.94,31.94,31.93,31.94,49000.0,21.6565,21.6565,21.6498,21.6565,49000.0
2012-11-20 15:20:00,31.93,31.94,31.92,31.94,42800.0,21.6498,21.6565,21.643,21.6565,42800.0
2012-11-20 15:30:00,31.94,31.97,31.93,31.96,73700.0,21.6565,21.6769,21.6498,21.6701,73700.0
2012-11-20 15:40:00,31.96,31.96,31.95,31.96,71200.0,21.6701,21.6701,21.6633,21.6701,71200.0
2012-11-20 15:50:00,31.96,32.01,31.95,32.01,280000.0,21.6701,21.704,21.6633,21.704,280000.0
2012-11-21 09:30:00,32.12,32.14,31.92,32.09,47100.0,21.7786,21.7921,21.643,21.7582,47100.0
2012-11-21 09:40:00,32.08,32.08,32.03,32.06,32200.0,21.7515,21.7515,21.7176,21.7379,32200.0
2012-11-21 09:50:00,32.06,32.07,31.99,32.0,45400.0,21.7379,21.7447,21.6904,21.6972,45400.0
2012-11-21 10:00:00,32.01,32.07,31.99,31.99,54400.0,21.704,21.7447,21.6904,21.6904,54400.0
2012-11-21 10:10:00,31.99,32.02,31.98,31.99,33200.0,21.6904,21.7108,21.6837,21.6904,33200.0
2012-11-21 10:20:00,31.99,32.02,31.96,31.99,58800.0,21.6904,21.7108,21.6701,21.6904,58800.0
2012-11-21 10:30:00,31.98,32.01,31.97,31.98,33500.0,21.6837,21.704,21.6769,21.6837,33500.0
2012-11-21 10:40:00,31.97,32.01,31.95,31.97,48500.0,21.6769,21.704,21.6633,21.6769,48500.0
2012-11-21 10:50:00,31.97,31.99,31.96,31.99,25000.0,21.6769,21.6904,21.6701,21.6904,25000.0
2012-11-21 11:00:00,32.0,32.05,31.98,32.05,23100.0,21.6972,21.7311,21.6837,21.7311,23100.0
2012-11-21 11:10:00,32.06,32.08,32.03,32.03,22300.0,21.7379,21.7515,21.7176,21.7176,22300.0
2012-11-21 11:20:00,32.03,32.04,32.0,32.04,23200.0,21.7176,21.7243,21.6972,21.7243,23200.0
2012-11-21 11:30:00,32.04,32.05,32.03,32.04,21200.0,21.7243,21.7311,21.7176,21.7243,21200.0
2012-11-21 11:40:00,32.04,32.05,32.02,32.02,18300.0,21.7243,21.7311,21.7108,21.7108,18300.0
2012-11-21 11:50:00,32.03,32.05,32.0,32.02,25400.0,21.7176,21.7311,21.6972,21.7108,25400.0
2012-11-21 12:00:00,32.02,32.02,31.99,31.99,34800.0,21.7108,21.7108,21.6904,21.6904,34800.0
2012-11-21 12:10:00,32.0,32.03,31.99,32.0,36000.0,21.6972,21.7176,21.6904,21.6972,36000.0
2012-11-21 12:20:00,32.0,32.05,32.0,32.05,22800.0,21.6972,21.7311,21.6972,21.7311,22800.0
2012-11-21 12:30:00,32.04,32.05,32.02,32.04,22400.0,21.7243,21.7311,21.7108,21.7243,22400.0
2012-11-21 12:40:00,32.04,32.05,32.03,32.04,12700.0,21.7243,21.7311,21.7176,21.7243,12700.0
2012-11-21 12:50:00,32.04,32.04,31.99,32.0,15800.0,21.7243,21.7243,21.6904,21.6972,15800.0
2012-11-21 13:00:00,32.0,32.0,31.98,31.99,21500.0,21.6972,21.6972,21.6837,21.6904,21500.0
2012-11-21 13:10:00,31.99,32.0,31.98,31.99,17700.0,21.6904,21.6972,21.6837,21.6904,17700.0
2012-11-21 13:20:00,31.99,32.03,31.99,32.03,33000.0,21.6904,21.7176,21.6904,21.7176,33000.0
2012-11-21 13:30:00,32.03,32.07,32.02,32.07,18200.0,21.7176,21.7447,21.7108,21.7447,18200.0
2012-11-21 13:40:00,32.07,32.07,32.06,32.07,17100.0,21.7447,21.7447,21.7379,21.7447,17100.0
2012-11-21 13:50:00,32.06,32.09,32.06,32.09,33600.0,21.7379,21.7582,21.7379,21.7582,33600.0
2012-11-21 14:00:00,32.09,32.1,32.08,32.1,15800.0,21.7582,21.765,21.7515,21.765,15800.0
2012-11-21 14:10:00,32.1,32.11,32.03,32.03,47700.0,21.765,21.7718,21.7176,21.7176,47700.0
2012-11-21 14:20:00,32.03,32.03,32.0,32.02,33000.0,21.7176,21.7176,21.6972,21.7108,33000.0
2012-11-21 14:30:00,32.01,32.03,32.01,32.03,22300.0,21.704,21.7176,21.704,21.7176,22300.0
2012-11-21 14:40:00,32.03,32.05,32.02,32.05,27000.0,21.7176,21.7311,21.7108,21.7311,27000.0
2012-11-21 14:50:00,32.05,32.08,32.04,32.04,38900.0,21.7311,21.7515,21.7243,21.7243,38900.0
2012-11-21 15:00:00,32.05,32.06,32.04,32.06,29900.0,21.7311,21.7379,21.7243,21.7379,29900.0
2012-11-21 15:10:00,32.06,32.11,32.05,32.1,30800.0,21.7379,21.7718,21.7311,21.765,30800.0
2012-11-21 15:20:00,32.1,32.1,32.03,32.03,55000.0,21.765,21.765,21.7176,21.7176,55000.0
2012-11-21 15:30:00,32.03,32.07,32.03,32.06,47700.0,21.7176,21.7447,21.7176,21.7379,47700.0
2012-11-21 15:40:00,32.07,32.11,32.06,32.11,59200.0,21.7447,21.7718,21.7379,21.7718,59200.0
2012-11-21 15:50:00,32.11,32.13,32.09,32.13,235600.0,21.7718,21.7854,21.7582,21.7854,235600.0
2012-11-23 09:30:00,32.36,32.39,32.1,32.1,91000.0,21.9413,21.9617,21.765,21.765,91000.0
2012-11-23 09:40:00,32.1,32.18,32.07,32.1,42800.0,21.765,21.8193,21.7447,21.765,42800.0
2012-11-23 09:50:00,32.1,32.17,32.09,32.13,42900.0,21.765,21.8125,21.7582,21.7854,42900.0
2012-11-23 10:00:00,32.13,32.19,32.13,32.19,18200.0,21.7854,21.826,21.7854,21.826,18200.0
2012-11-23 10:10:00,32.2,32.27,32.17,32.27,22100.0,21.8328,21.8803,21.8125,21.8803,22100.0
2012-11-23 10:20:00,32.28,32.38,32.27,32.37,27400.0,21.8871,21.9549,21.8803,21.9481,27400.0
2012-11-23 10:30:00,32.37,32.39,32.35,32.38,16000.0,21.9481,21.9617,21.9345,21.9549,16000.0
2012-11-23 10:40:00,32.38,32.4,32.35,32.35,14300.0,21.9549,21.9684,21.9345,21.9345,14300.0
2012-11-23 10:50:00,32.36,32.4,32.36,32.4,14700.0,21.9413,21.9684,21.9413,21.9684,14700.0
2012-11-23 11:00:00,32.39,32.41,32.36,32.38,29800.0,21.9617,21.9752,21.9413,21.9549,29800.0
2012-11-23 11:10:00,32.39,32.44,32.38,32.44,17900.0,21.9617,21.9956,21.9549,21.9956,17900.0
2012-11-23 11:20:00,32.44,32.47,32.43,32.45,26600.0,21.9956,22.0159,21.9888,22.0023,26600.0
2012-11-23 11:30:00,32.45,32.46,32.42,32.42,28200.0,22.0023,22.0091,21.982,21.982,28200.0
2012-11-23 11:40:00,32.42,32.43,32.31,32.32,23700.0,21.982,21.9888,21.9074,21.9142,23700.0
2012-11-23 11:50:00,32.31,32.33,32.3,32.33,10800.0,21.9074,21.921,21.9006,21.921,10800.0
2012-11-23 12:00:00,32.33,32.35,32.29,32.32,25300.0,21.921,21.9345,21.8939,21.9142,25300.0
2012-11-23 12:10:00,32.32,32.36,32.32,32.35,18600.0,21.9142,21.9413,21.9142,21.9345,18600.0
2012-11-23 12:20:00,32.36,32.36,32.3,32.3,38300.0,21.9413,21.9413,21.9006,21.9006,38300.0
2012-11-23 12:30:00,32.3,32.35,32.29,32.35,65400.0,21.9006,21.9345,21.8939,21.9345,65400.0
2012-11-23 12:40:00,32.35,32.4,32.33,32.38,35900.0,21.9345,21.9684,21.921,21.9549,35900.0
2012-11-23 12:50:00,32.38,32.45,32.38,32.43,90300.0,21.9549,22.0023,21.9549,21.9888,90300.0
2012-11-26 09:30:00,32.28,32.46,32.24,32.34,88500.0,21.8871,22.0091,21.86,21.9278,88500.0
2012-11-26 09:40:00,32.35,32.37,32.3,32.32,59700.0,21.9345,21.9481,21.9006,21.9142,59700.0
2012-11-26 09:50:00,32.33,32.35,32.29,32.35,41900.0,21.921,21.9345,21.8939,21.9345,41900.0
2012-11-26 10:00:00,32.35,32.36,32.34,32.34,41600.0,21.9345,21.9413,21.9278,21.9278,41600.0
2012-11-26 10:10:00,32.34,32.36,32.33,32.35,37400.0,21.9278,21.9413,21.921,21.9345,37400.0
2012-11-26 10:20:00,32.35,32.41,32.34,32.4,33900.0,21.9345,21.9752,21.9278,21.9684,33900.0
2012-11-26 10:30:00,32.4,32.42,32.38,32.38,23000.0,21.9684,21.982,21.9549,21.9549,23000.0
2012-11-26 10:40:00,32.38,32.4,32.34,32.34,29800.0,21.9549,21.9684,21.9278,21.9278,29800.0
2012-11-26 10:50:00,32.34,32.34,32.29,32.3,23600.0,21.9278,21.9278,21.8939,21.9006,23600.0
2012-11-26 11:00:00,32.3,32.32,32.28,32.28,38700.0,21.9006,21.9142,21.8871,21.8871,38700.0
2012-11-26 11:10:00,32.29,32.3,32.23,32.3,23300.0,21.8939,21.9006,21.8532,21.9006,23300.0
2012-11-26 11:20:00,32.3,32.31,32.23,32.23,31400.0,21.9006,21.9074,21.8532,21.8532,31400.0
2012-11-26 11:30:00,32.23,32.24,32.21,32.21,26700.0,21.8532,21.86,21.8396,21.8396,26700.0
2012-11-26 11:40:00,32.22,32.23,32.21,32.23,15700.0,21.8464,21.8532,21.8396,21.8532,15700.0
2012-11-26 11:50:00,32.23,32.25,32.22,32.23,37700.0,21.8532,21.8667,21.8464,21.8532,37700.0
2012-11-26 12:00:00,32.24,32.24,32.16,32.16,44700.0,21.86,21.86,21.8057,21.8057,44700.0
2012-11-26 12:10:00,32.17,32.19,32.16,32.18,24500.0,21.8125,21.826,21.8057,21.8193,24500.0
2012-11-26 12:20:00,32.18,32.19,32.16,32.16,19400.0,21.8193,21.826,21.8057,21.8057,19400.0
2012-11-26 12:30:00,32.16,32.18,32.11,32.13,35400.0,21.8057,21.8193,21.7718,21.7854,35400.0
2012-11-26 12:40:00,32.14,32.19,32.13,32.19,27400.0,21.7921,21.826,21.7854,21.826,27400.0
2012-11-26 12:50:00,32.19,32.22,32.17,32.17,19200.0,21.826,21.8464,21.8125,21.8125,19200.0
2012-11-26 13:00:00,32.17,32.18,32.15,32.15,15600.0,21.8125,21.8193,21.7989,21.7989,15600.0
2012-11-26 13:10:00,32.16,32.22,32.15,32.21,21500.0,21.8057,21.8464,21.7989,21.8396,21500.0
2012-11-26 13:20:00,32.23,32.23,32.18,32.18,16600.0,21.8532,21.8532,21.8193,21.8193,16600.0
2012-11-26 13:30:00,32.18,32.18,32.16,32.16,12600.0,21.8193,21.8193,21.8057,21.8057,12600.0
2012-11-26 13:40:00,32.17,32.19,32.15,32.17,26600.0,21.8125,21.826,21.7989,21.8125,26600.0
2012-11-26 13:50:00,32.16,32.17,32.14,32.15,14900.0,21.8057,21.8125,21.7921,21.7989,14900.0
2012-11-26 14:00:00,32.14,32.16,32.12,32.15,45200.0,21.7921,21.8057,21.7786,21.7989,45200.0
2012-11-26 14:10:00,32.16,32.16,32.13,32.15,19400.0,21.8057,21.8057,21.7854,21.7989,19400.0
2012-11-26 14:20:00,32.16,32.16,32.09,32.11,46700.0,21.8057,21.8057,21.7582,21.7718,46700.0
2012-11-26 14:30:00,32.11,32.12,32.11,32.12,16600.0,21.7718,21.7786,21.7718,21.7786,16600.0
2012-11-26 14:40:00,32.12,32.13,32.11,32.11,22400.0,21.7786,21.7854,21.7718,21.7718,22400.0
2012-11-26 14:50:00,32.12,32.2,32.11,32.19,56900.0,21.7786,21.8328,21.7718,21.826,56900.0
2012-11-26 15:00:00,32.19,32.2,32.18,32.2,30700.0,21.826,21.8328,21.8193,21.8328,30700.0
2012-11-26 15:10:00,32.19,32.23,32.19,32.23,35800.0,21.826,21.8532,21.826,21.8532,35800.0
2012-11-26 15:20:00,32.23,32.26,32.22,32.24,75000.0,21.8532,21.8735,21.8464,21.86,75000.0
2012-11-26 15:30:00,32.24,32.25,32.2,32.23,68000.0,21.86,21.8667,21.8328,21.8532,68000.0
2012-11-26 15:40:00,32.23,32.25,32.21,32.22,85200.0,21.8532,21.8667,21.8396,21.8464,85200.0
2012-11-26 15:50:00,32.23,32.25,32.22,32.23,202300.0,21.8532,21.8667,21.8464,21.8532,202300.0
2012-11-27 09:30:00,32.3,32.3,32.16,32.2,47600.0,21.9006,21.9006,21.8057,21.8328,47600.0
2012-11-27 09:40:00,32.2,32.29,32.18,32.27,38900.0,21.8328,21.8939,21.8193,21.8803,38900.0
2012-11-27 09:50:00,32.27,32.27,32.2,32.23,23300.0,21.8803,21.8803,21.8328,21.8532,23300.0
2012-11-27 10:00:00,32.22,32.23,32.13,32.17,31800.0,21.8464,21.8532,21.7854,21.8125,31800.0
2012-11-27 10:10:00,32.18,32.18,32.08,32.14,46600.0,21.8193,21.8193,21.7515,21.7921,46600.0
2012-11-27 10:20:00,32.15,32.19,32.11,32.14,35000.0,21.7989,21.826,21.7718,21.7921,35000.0
2012-11-27 10:30:00,32.14,32.18,32.12,32.13,31100.0,21.7921,21.8193,21.7786,21.7854,31100.0
2012-11-27 10:40:00,32.13,32.14,32.08,32.09,40200.0,21.7854,21.7921,21.7515,21.7582,40200.0
2012-11-27 10:50:00,32.09,32.1,32.06,32.06,30400.0,21.7582,21.765,21.7379,21.7379,30400.0
2012-11-27 11:00:00,32.07,32.1,32.05,32.1,78800.0,21.7447,21.765,21.7311,21.765,78800.0
2012-11-27 11:10:00,32.1,32.11,32.09,32.11,42500.0,21.765,21.7718,21.7582,21.7718,42500.0
2012-11-27 11:20:00,32.11,32.12,32.08,32.1,32300.0,21.7718,21.7786,21.7515,21.765,32300.0
2012-11-27 11:30:00,32.1,32.12,32.05,32.12,34600.0,21.765,21.7786,21.7311,21.7786,34600.0
2012-11-27 11:40:00,32.12,32.16,32.1,32.14,25100.0,21.7786,21.8057,21.765,21.7921,25100.0
2012-11-27 11:50:00,32.14,32.19,32.13,32.17,37700.0,21.7921,21.826,21.7854,21.8125,37700.0
2012-11-27 12:00:00,32.17,32.21,32.17,32.17,21300.0,21.8125,21.8396,21.8125,21.8125,21300.0
2012-11-27 12:10:00,32.18,32.2,32.17,32.2,17800.0,21.8193,21.8328,21.8125,21.8328,17800.0
2012-11-27 12:20:00,32.19,32.2,32.19,32.2,12300.0,21.826,21.8328,21.826,21.8328,12300.0
2012-11-27 12:30:00,32.2,32.2,32.17,32.18,15100.0,21.8328,21.8328,21.8125,21.8193,15100.0
2012-11-27 12:40:00,32.17,32.19,32.16,32.18,14400.0,21.8125,21.826,21.8057,21.8193,14400.0
2012-11-27 12:50:00,32.19,32.2,32.16,32.18,14700.0,21.826,21.8328,21.8057,21.8193,14700.0
2012-11-27 13:00:00,32.18,32.2,32.15,32.16,59900.0,21.8193,21.8328,21.7989,21.8057,59900.0
2012-11-27 13:10:00,32.16,32.18,32.15,32.15,52600.0,21.8057,21.8193,21.7989,21.7989,52600.0
2012-11-27 13:20:00,32.15,32.15,32.1,32.12,17600.0,21.7989,21.7989,21.765,21.7786,17600.0
2012-11-27 13:30:00,32.13,32.13,32.11,32.11,46500.0,21.7854,21.7854,21.7718,21.7718,46500.0
2012-11-27 13:40:00,32.12,32.15,32.1,32.14,26300.0,21.7786,21.7989,21.765,21.7921,26300.0
2012-11-27 13:50:00,32.13,32.13,32.1,32.13,14100.0,21.7854,21.7854,21.765,21.7854,14100.0
2012-11-27 14:00:00,32.13,32.15,32.1,32.13,18700.0,21.7854,21.7989,21.765,21.7854,18700.0
2012-11-27 14:10:00,32.14,32.16,32.13,32.15,25400.0,21.7921,21.8057,21.7854,21.7989,25400.0
2012-11-27 14:20:00,32.15,32.16,32.03,32.05,93500.0,21.7989,21.8057,21.7176,21.7311,93500.0
2012-11-27 14:30:00,32.04,32.07,32.01,32.05,38500.0,21.7243,21.7447,21.704,21.7311,38500.0
2012-11-27 14:40:00,32.06,32.07,31.99,32.02,39700.0,21.7379,21.7447,21.6904,21.7108,39700.0
2012-11-27 14:50:00,32.04,32.08,32.02,32.06,31500.0,21.7243,21.7515,21.7108,21.7379,31500.0
2012-11-27 15:00:00,32.07,32.11,32.06,32.11,30900.0,21.7447,21.7718,21.7379,21.7718,30900.0
2012-11-27 15:10:00,32.11,32.12,32.06,32.08,44500.0,21.7718,21.7786,21.7379,21.7515,44500.0
2012-11-27 15:20:00,32.08,32.12,32.07,32.11,47500.0,21.7515,21.7786,21.7447,21.7718,47500.0
2012-11-27 15:30:00,32.11,32.12,32.05,32.06,61000.0,21.7718,21.7786,21.7311,21.7379,61000.0
2012-11-27 15:40:00,32.07,32.1,32.05,32.09,84700.0,21.7447,21.765,21.7311,21.7582,84700.0
2012-11-27 15:50:00,32.1,32.1,32.04,32.07,130100.0,21.765,21.765,21.7243,21.7447,130100.0
2012-11-28 09:30:00,32.04,32.08,31.99,32.08,88100.0,21.7243,21.7515,21.6904,21.7515,88100.0
2012-11-28 09:40:00,32.07,32.15,32.02,32.04,35400.0,21.7447,21.7989,21.7108,21.7243,35400.0
2012-11-28 09:50:00,32.05,32.05,32.0,32.0,31000.0,21.7311,21.7311,21.6972,21.6972,31000.0
2012-11-28 10:00:00,32.0,32.01,31.97,31.97,63300.0,21.6972,21.704,21.6769,21.6769,63300.0
2012-11-28 10:10:00,31.97,32.0,31.97,31.99,43300.0,21.6769,21.6972,21.6769,21.6904,43300.0
2012-11-28 10:20:00,31.99,32.05,31.98,32.0,73000.0,21.6904,21.7311,21.6837,21.6972,73000.0
2012-11-28 10:30:00,32.01,32.05,31.99,32.02,58400.0,21.704,21.7311,21.6904,21.7108,58400.0
2012-11-28 10:40:00,32.02,32.04,32.01,32.03,41100.0,21.7108,21.7243,21.704,21.7176,41100.0
2012-11-28 10:50:00,32.02,32.02,31.99,32.02,55500.0,21.7108,21.7108,21.6904,21.7108,55500.0
2012-11-28 11:00:00,32.02,32.04,32.01,32.02,36500.0,21.7108,21.7243,21.704,21.7108,36500.0
2012-11-28 11:10:00,32.03,32.11,32.03,32.11,30200.0,21.7176,21.7718,21.7176,21.7718,30200.0
2012-11-28 11:20:00,32.1,32.13,32.07,32.12,20300.0,21.765,21.7854,21.7447,21.7786,20300.0
2012-11-28 11:30:00,32.13,32.13,32.08,32.12,20800.0,21.7854,21.7854,21.7515,21.7786,20800.0
2012-11-28 11:40:00,32.12,32.13,32.07,32.09,19700.0,21.7786,21.7854,21.7447,21.7582,19700.0
2012-11-28 11:50:00,32.09,32.12,32.06,32.09,22000.0,21.7582,21.7786,21.7379,21.7582,22000.0
2012-11-28 12:00:00,32.1,32.11,32.01,32.07,22500.0,21.765,21.7718,21.704,21.7447,22500.0
2012-11-28 12:10:00,32.06,32.13,32.01,32.1,55900.0,21.7379,21.7854,21.704,21.765,55900.0
2012-11-28 12:20:00,32.1,32.15,32.09,32.11,57200.0,21.765,21.7989,21.7582,21.7718,57200.0
2012-11-28 12:30:00,32.11,32.16,32.1,32.16,46500.0,21.7718,21.8057,21.765,21.8057,46500.0
2012-11-28 12:40:00,32.15,32.17,32.14,32.14,12600.0,21.7989,21.8125,21.7921,21.7921,12600.0
2012-11-28 12:50:00,32.15,32.18,32.14,32.17,19700.0,21.7989,21.8193,21.7921,21.8125,19700.0
2012-11-28 13:00:00,32.16,32.17,32.1,32.1,19100.0,21.8057,21.8125,21.765,21.765,19100.0
2012-11-28 13:10:00,32.11,32.15,32.1,32.11,13600.0,21.7718,21.7989,21.765,21.7718,13600.0
2012-11-28 13:20:00,32.12,32.12,32.1,32.11,15100.0,21.7786,21.7786,21.765,21.7718,15100.0
2012-11-28 13:30:00,32.12,32.2,32.11,32.15,34300.0,21.7786,21.8328,21.7718,21.7989,34300.0
2012-11-28 13:40:00,32.16,32.17,32.13,32.14,18700.0,21.8057,21.8125,21.7854,21.7921,18700.0
2012-11-28 13:50:00,32.13,32.13,32.11,32.12,20400.0,21.7854,21.7854,21.7718,21.7786,20400.0
2012-11-28 14:00:00,32.12,32.14,32.08,32.12,26000.0,21.7786,21.7921,21.7515,21.7786,26000.0
2012-11-28 14:10:00,32.11,32.11,32.08,32.08,25500.0,21.7718,21.7718,21.7515,21.7515,25500.0
2012-11-28 14:20:00,32.09,32.09,32.06,32.08,17500.0,21.7582,21.7582,21.7379,21.7515,17500.0
2012-11-28 14:30:00,32.07,32.1,32.06,32.08,17000.0,21.7447,21.765,21.7379,21.7515,17000.0
2012-11-28 14:40:00,32.08,32.12,32.08,32.09,34500.0,21.7515,21.7786,21.7515,21.7582,34500.0
2012-11-28 14:50:00,32.09,32.11,32.07,32.11,24200.0,21.7582,21.7718,21.7447,21.7718,24200.0
2012-11-28 15:00:00,32.11,32.15,32.1,32.14,32200.0,21.7718,21.7989,21.765,21.7921,32200.0
2012-11-28 15:10:00,32.14,32.17,32.13,32.14,31000.0,21.7921,21.8125,21.7854,21.7921,31000.0
2012-11-28 15:20:00,32.14,32.21,32.13,32.2,40600.0,21.7921,21.8396,21.7854,21.8328,40600.0
2012-11-28 15:30:00,32.21,32.24,32.2,32.23,25400.0,21.8396,21.86,21.8328,21.8532,25400.0
2012-11-28 15:40:00,32.22,32.24,32.21,32.21,42800.0,21.8464,21.86,21.8396,21.8396,42800.0
2012-11-28 15:50:00,32.22,32.25,32.21,32.23,233700.0,21.8464,21.8667,21.8396,21.8532,233700.0
2012-11-29 09:30:00,32.3,32.39,32.26,32.28,74200.0,21.9006,21.9617,21.8735,21.8871,74200.0
2012-11-29 09:40:00,32.27,32.3,32.22,32.24,47500.0,21.8803,21.9006,21.8464,21.86,47500.0
2012-11-29 09:50:00,32.23,32.28,32.23,32.27,50600.0,21.8532,21.8871,21.8532,21.8803,50600.0
2012-11-29 10:00:00,32.27,32.36,32.22,32.24,93800.0,21.8803,21.9413,21.8464,21.86,93800.0
2012-11-29 10:10:00,32.25,32.35,32.21,32.32,33700.0,21.8667,21.9345,21.8396,21.9142,33700.0
2012-11-29 10:20:00,32.33,32.37,32.33,32.34,23700.0,21.921,21.9481,21.921,21.9278,23700.0
2012-11-29 10:30:00,32.34,32.34,32.26,32.27,28300.0,21.9278,21.9278,21.8735,21.8803,28300.0
2012-11-29 10:40:00,32.28,32.34,32.28,32.34,20300.0,21.8871,21.9278,21.8871,21.9278,20300.0
2012-11-29 10:50:00,32.34,32.42,32.34,32.4,20400.0,21.9278,21.982,21.9278,21.9684,20400.0
2012-11-29 11:00:00,32.39,32.42,32.39,32.4,14300.0,21.9617,21.982,21.9617,21.9684,14300.0
2012-11-29 11:10:00,32.41,32.42,32.37,32.38,18500.0,21.9752,21.982,21.9481,21.9549,18500.0
2012-11-29 11:20:00,32.39,32.4,32.36,32.37,14100.0,21.9617,21.9684,21.9413,21.9481,14100.0
2012-11-29 11:30:00,32.37,32.4,32.36,32.4,15700.0,21.9481,21.9684,21.9413,21.9684,15700.0
2012-11-29 11:40:00,32.41,32.41,32.23,32.29,72800.0,21.9752,21.9752,21.8532,21.8939,72800.0
2012-11-29 11:50:00,32.3,32.34,32.27,32.3,38400.0,21.9006,21.9278,21.8803,21.9006,38400.0
2012-11-29 12:00:00,32.31,32.32,32.26,32.3,41900.0,21.9074,21.9142,21.8735,21.9006,41900.0
2012-11-29 12:10:00,32.29,32.39,32.29,32.38,29300.0,21.8939,21.9617,21.8939,21.9549,29300.0
2012-11-29 12:20:00,32.37,32.41,32.36,32.37,14700.0,21.9481,21.9752,21.9413,21.9481,14700.0
2012-11-29 12:30:00,32.37,32.37,32.35,32.36,23900.0,21.9481,21.9481,21.9345,21.9413,23900.0
2012-11-29 12:40:00,32.36,32.39,32.34,32.38,18300.0,21.9413,21.9617,21.9278,21.9549,18300.0
2012-11-29 12:50:00,32.39,32.4,32.38,32.39,19800.0,21.9617,21.9684,21.9549,21.9617,19800.0
2012-11-29 13:00:00,32.39,32.42,32.36,32.36,17300.0,21.9617,21.982,21.9413,21.9413,17300.0
2012-11-29 13:10:00,32.37,32.39,32.35,32.39,14900.0,21.9481,21.9617,21.9345,21.9617,14900.0
2012-11-29 13:20:00,32.39,32.41,32.38,32.4,16700.0,21.9617,21.9752,21.9549,21.9684,16700.0
2012-11-29 13:30:00,32.4,32.46,32.4,32.45,10100.0,21.9684,22.0091,21.9684,22.0023,10100.0
2012-11-29 13:40:00,32.46,32.46,32.42,32.46,15400.0,22.0091,22.0091,21.982,22.0091,15400.0
2012-11-29 13:50:00,32.45,32.46,32.43,32.44,16600.0,22.0023,22.0091,21.9888,21.9956,16600.0
2012-11-29 14:00:00,32.43,32.44,32.38,32.38,18500.0,21.9888,21.9956,21.9549,21.9549,18500.0
2012-11-29 14:10:00,32.39,32.42,32.38,32.42,17000.0,21.9617,21.982,21.9549,21.982,17000.0
2012-11-29 14:20:00,32.42,32.44,32.41,32.44,17600.0,21.982,21.9956,21.9752,21.9956,17600.0
2012-11-29 14:30:00,32.44,32.46,32.43,32.45,26500.0,21.9956,22.0091,21.9888,22.0023,26500.0
2012-11-29 14:40:00,32.45,32.47,32.43,32.46,18200.0,22.0023,22.0159,21.9888,22.0091,18200.0
2012-11-29 14:50:00,32.45,32.45,32.39,32.4,18000.0,22.0023,22.0023,21.9617,21.9684,18000.0
2012-11-29 15:00:00,32.39,32.4,32.35,32.37,33600.0,21.9617,21.9684,21.9345,21.9481,33600.0
2012-11-29 15:10:00,32.38,32.38,32.34,32.36,22700.0,21.9549,21.9549,21.9278,21.9413,22700.0
2012-11-29 15:20:00,32.37,32.4,32.34,32.4,36700.0,21.9481,21.9684,21.9278,21.9684,36700.0
2012-11-29 15:30:00,32.4,32.42,32.39,32.42,37700.0,21.9684,21.982,21.9617,21.982,37700.0
2012-11-29 15:40:00,32.41,32.46,32.41,32.44,40700.0,21.9752,22.0091,21.9752,21.9956,40700.0
2012-11-29 15:50:00,32.45,32.45,32.4,32.44,86300.0,22.0023,22.0023,21.9684,21.9956,86300.0
2012-11-30 09:30:00,32.5,32.63,32.44,32.53,72300.0,22.0362,22.1244,21.9956,22.0566,72300.0
2012-11-30 09:40:00,32.53,32.6,32.51,32.56,45000.0,22.0566,22.104,22.043,22.0769,45000.0
2012-11-30 09:50:00,32.56,32.66,32.53,32.63,47400.0,22.0769,22.1447,22.0566,22.1244,47400.0
2012-11-30 10:00:00,32.63,32.65,32.61,32.61,24600.0,22.1244,22.1379,22.1108,22.1108,24600.0
2012-11-30 10:10:00,32.6,32.7,32.6,32.7,33800.0,22.104,22.1718,22.104,22.1718,33800.0
2012-11-30 10:20:00,32.7,32.7,32.61,32.63,48700.0,22.1718,22.1718,22.1108,22.1244,48700.0
2012-11-30 10:30:00,32.63,32.63,32.46,32.48,54600.0,22.1244,22.1244,22.0091,22.0227,54600.0
2012-11-30 10:40:00,32.49,32.5,32.44,32.47,35200.0,22.0295,22.0362,21.9956,22.0159,35200.0
2012-11-30 10:50:00,32.47,32.55,32.45,32.55,26000.0,22.0159,22.0701,22.0023,22.0701,26000.0
2012-11-30 11:00:00,32.56,32.59,32.56,32.56,20400.0,22.0769,22.0973,22.0769,22.0769,20400.0
2012-11-30 11:10:00,32.56,32.59,32.52,32.52,12700.0,22.0769,22.0973,22.0498,22.0498,12700.0
2012-11-30 11:20:00,32.51,32.52,32.48,32.49,27400.0,22.043,22.0498,22.0227,22.0295,27400.0
2012-11-30 11:30:00,32.49,32.5,32.46,32.5,14200.0,22.0295,22.0362,22.0091,22.0362,14200.0
2012-11-30 11:40:00,32.5,32.52,32.49,32.49,13600.0,22.0362,22.0498,22.0295,22.0295,13600.0
2012-11-30 11:50:00,32.49,32.52,32.47,32.51,29500.0,22.0295,22.0498,22.0159,22.043,29500.0
2012-11-30 12:00:00,32.5,32.53,32.5,32.53,11700.0,22.0362,22.0566,22.0362,22.0566,11700.0
2012-11-30 12:10:00,32.53,32.55,32.52,32.54,12000.0,22.0566,22.0701,22.0498,22.0634,12000.0
2012-11-30 12:20:00,32.54,32.55,32.53,32.55,14200.0,22.0634,22.0701,22.0566,22.0701,14200.0
2012-11-30 12:30:00,32.55,32.57,32.53,32.56,15300.0,22.0701,22.0837,22.0566,22.0769,15300.0
2012-11-30 12:40:00,32.56,32.57,32.52,32.54,30400.0,22.0769,22.0837,22.0498,22.0634,30400.0
2012-11-30 12:50:00,32.54,32.57,32.52,32.55,24400.0,22.0634,22.0837,22.0498,22.0701,24400.0
2012-11-30 13:00:00,32.55,32.59,32.55,32.58,10000.0,22.0701,22.0973,22.0701,22.0905,10000.0
2012-11-30 13:10:00,32.58,32.59,32.55,32.55,19400.0,22.0905,22.0973,22.0701,22.0701,19400.0
2012-11-30 13:20:00,32.56,32.59,32.55,32.58,17300.0,22.0769,22.0973,22.0701,22.0905,17300.0
2012-11-30 13:30:00,32.58,32.58,32.54,32.56,10700.0,22.0905,22.0905,22.0634,22.0769,10700.0
2012-11-30 13:40:00,32.55,32.56,32.54,32.56,11700.0,22.0701,22.0769,22.0634,22.0769,11700.0
2012-11-30 13:50:00,32.56,32.57,32.55,32.56,16100.0,22.0769,22.0837,22.0701,22.0769,16100.0
2012-11-30 14:00:00,32.57,32.59,32.56,32.59,15500.0,22.0837,22.0973,22.0769,22.0973,15500.0
2012-11-30 14:10:00,32.59,32.59,32.56,32.58,20100.0,22.0973,22.0973,22.0769,22.0905,20100.0
2012-11-30 14:20:00,32.58,32.62,32.58,32.6,21800.0,22.0905,22.1176,22.0905,22.104,21800.0
2012-11-30 14:30:00,32.59,32.61,32.57,32.57,15500.0,22.0973,22.1108,22.0837,22.0837,15500.0
2012-11-30 14:40:00,32.58,32.59,32.55,32.58,27500.0,22.0905,22.0973,22.0701,22.0905,27500.0
2012-11-30 14:50:00,32.58,32.58,32.55,32.55,19000.0,22.0905,22.0905,22.0701,22.0701,19000.0
2012-11-30 15:00:00,32.55,32.55,32.49,32.5,118900.0,22.0701,22.0701,22.0295,22.0362,118900.0
2012-11-30 15:10:00,32.5,32.56,32.5,32.52,38100.0,22.0362,22.0769,22.0362,22.0498,38100.0
2012-11-30 15:20:00,32.51,32.53,32.48,32.49,57600.0,22.043,22.0566,22.0227,22.0295,57600.0
2012-11-30 15:30:00,32.5,32.51,32.45,32.45,217700.0,22.0362,22.043,22.0023,22.0023,217700.0
2012-11-30 15:40:00,32.45,32.52,32.44,32.5,111700.0,22.0023,22.0498,21.9956,22.0362,111700.0
2012-11-30 15:50:00,32.49,32.59,32.48,32.55,413400.0,22.0295,22.0973,22.0227,22.0701,413400.0
2012-12-03 09:30:00,32.67,32.67,32.56,32.63,54500.0,22.1515,22.1515,22.0769,22.1244,54500.0
2012-12-03 09:40:00,32.63,32.65,32.54,32.56,37000.0,22.1244,22.1379,22.0634,22.0769,37000.0
2012-12-03 09:50:00,32.56,32.56,32.45,32.48,46800.0,22.0769,22.0769,22.0023,22.0227,46800.0
2012-12-03 10:00:00,32.47,32.55,32.33,32.5,149500.0,22.0159,22.0701,21.921,22.0362,149500.0
2012-12-03 10:10:00,32.5,32.6,32.49,32.59,39200.0,22.0362,22.104,22.0295,22.0973,39200.0
2012-12-03 10:20:00,32.59,32.63,32.56,32.57,84700.0,22.0973,22.1244,22.0769,22.0837,84700.0
2012-12-03 10:30:00,32.57,32.58,32.52,32.55,32800.0,22.0837,22.0905,22.0498,22.0701,32800.0
2012-12-03 10:40:00,32.55,32.59,32.52,32.57,90900.0,22.0701,22.0973,22.0498,22.0837,90900.0
2012-12-03 10:50:00,32.57,32.57,32.47,32.49,36400.0,22.0837,22.0837,22.0159,22.0295,36400.0
2012-12-03 11:00:00,32.5,32.52,32.47,32.51,21200.0,22.0362,22.0498,22.0159,22.043,21200.0
2012-12-03 11:10:00,32.51,32.53,32.49,32.52,26800.0,22.043,22.0566,22.0295,22.0498,26800.0
2012-12-03 11:20:00,32.53,32.54,32.49,32.52,30400.0,22.0566,22.0634,22.0295,22.0498,30400.0
2012-12-03 11:30:00,32.52,32.54,32.48,32.52,29600.0,22.0498,22.0634,22.0227,22.0498,29600.0
2012-12-03 11:40:00,32.52,32.54,32.51,32.52,19300.0,22.0498,22.0634,22.043,22.0498,19300.0
2012-12-03 11:50:00,32.53,32.57,32.53,32.56,11700.0,22.0566,22.0837,22.0566,22.0769,11700.0
2012-12-03 12:00:00,32.57,32.58,32.55,32.55,20700.0,22.0837,22.0905,22.0701,22.0701,20700.0
2012-12-03 12:10:00,32.55,32.56,32.53,32.53,16100.0,22.0701,22.0769,22.0566,22.0566,16100.0
2012-12-03 12:20:00,32.53,32.56,32.53,32.56,6000.0,22.0566,22.0769,22.0566,22.0769,6000.0
2012-12-03 12:30:00,32.55,32.57,32.55,32.56,12600.0,22.0701,22.0837,22.0701,22.0769,12600.0
2012-12-03 12:40:00,32.55,32.56,32.53,32.53,19900.0,22.0701,22.0769,22.0566,22.0566,19900.0
2012-12-03 12:50:00,32.54,32.55,32.51,32.52,24900.0,22.0634,22.0701,22.043,22.0498,24900.0
2012-12-03 13:00:00,32.51,32.52,32.47,32.48,11800.0,22.043,22.0498,22.0159,22.0227,11800.0
2012-12-03 13:10:00,32.48,32.49,32.47,32.48,13300.0,22.0227,22.0295,22.0159,22.0227,13300.0
2012-12-03 13:20:00,32.47,32.48,32.47,32.47,9700.0,22.0159,22.0227,22.0159,22.0159,9700.0
2012-12-03 13:30:00,32.48,32.48,32.39,32.41,50900.0,22.0227,22.0227,21.9617,21.9752,50900.0
2012-12-03 13:40:00,32.42,32.42,32.41,32.42,6500.0,21.982,21.982,21.9752,21.982,6500.0
2012-12-03 13:50:00,32.42,32.45,32.41,32.44,13300.0,21.982,22.0023,21.9752,21.9956,13300.0
2012-12-03 14:00:00,32.45,32.48,32.44,32.48,13800.0,22.0023,22.0227,21.9956,22.0227,13800.0
2012-12-03 14:10:00,32.49,32.52,32.48,32.52,25900.0,22.0295,22.0498,22.0227,22.0498,25900.0
2012-12-03 14:20:00,32.51,32.54,32.51,32.53,24700.0,22.043,22.0634,22.043,22.0566,24700.0
2012-12-03 14:30:00,32.54,32.54,32.5,32.5,26600.0,22.0634,22.0634,22.0362,22.0362,26600.0
2012-12-03 14:40:00,32.5,32.53,32.5,32.5,20900.0,22.0362,22.0566,22.0362,22.0362,20900.0
2012-12-03 14:50:00,32.49,32.5,32.48,32.5,27500.0,22.0295,22.0362,22.0227,22.0362,27500.0
2012-12-03 15:00:00,32.5,32.54,32.44,32.45,64100.0,22.0362,22.0634,21.9956,22.0023,64100.0
2012-12-03 15:10:00,32.45,32.47,32.39,32.39,33700.0,22.0023,22.0159,21.9617,21.9617,33700.0
2012-12-03 15:20:00,32.39,32.45,32.39,32.45,41500.0,21.9617,22.0023,21.9617,22.0023,41500.0
2012-12-03 15:30:00,32.45,32.47,32.43,32.43,44100.0,22.0023,22.0159,21.9888,21.9888,44100.0
2012-12-03 15:40:00,32.44,32.49,32.43,32.45,57200.0,21.9956,22.0295,21.9888,22.0023,57200.0
2012-12-03 15:50:00,32.45,32.5,32.45,32.48,142700.0,22.0023,22.0362,22.0023,22.0227,142700.0
2012-12-04 09:30:00,32.57,32.58,32.39,32.56,72000.0,22.0837,22.0905,21.9617,22.0769,72000.0
2012-12-04 09:40:00,32.56,32.64,32.52,32.59,79600.0,22.0769,22.1312,22.0498,22.0973,79600.0
2012-12-04 09:50:00,32.6,32.65,32.59,32.59,36600.0,22.104,22.1379,22.0973,22.0973,36600.0
2012-12-04 10:00:00,32.59,32.67,32.56,32.66,44800.0,22.0973,22.1515,22.0769,22.1447,44800.0
2012-12-04 10:10:00,32.66,32.66,32.61,32.65,48600.0,22.1447,22.1447,22.1108,22.1379,48600.0
2012-12-04 10:20:00,32.65,32.68,32.62,32.62,64000.0,22.1379,22.1583,22.1176,22.1176,64000.0
2012-12-04 10:30:00,32.63,32.64,32.54,32.56,50900.0,22.1244,22.1312,22.0634,22.0769,50900.0
2012-12-04 10:40:00,32.56,32.63,32.56,32.62,39300.0,22.0769,22.1244,22.0769,22.1176,39300.0
2012-12-04 10:50:00,32.62,32.62,32.56,32.58,30100.0,22.1176,22.1176,22.0769,22.0905,30100.0
2012-12-04 11:00:00,32.59,32.59,32.53,32.54,25500.0,22.0973,22.0973,22.0566,22.0634,25500.0
2012-12-04 11:10:00,32.53,32.62,32.52,32.61,44800.0,22.0566,22.1176,22.0498,22.1108,44800.0
2012-12-04 11:20:00,32.62,32.62,32.6,32.61,44600.0,22.1176,22.1176,22.104,22.1108,44600.0
2012-12-04 11:30:00,32.6,32.65,32.6,32.65,41500.0,22.104,22.1379,22.104,22.1379,41500.0
2012-12-04 11:40:00,32.64,32.74,32.64,32.7,58300.0,22.1312,22.199,22.1312,22.1718,58300.0
2012-12-04 11:50:00,32.7,32.73,32.7,32.71,23300.0,22.1718,22.1922,22.1718,22.1786,23300.0
2012-12-04 12:00:00,32.71,32.72,32.65,32.68,33300.0,22.1786,22.1854,22.1379,22.1583,33300.0
2012-12-04 12:10:00,32.67,32.7,32.64,32.65,40300.0,22.1515,22.1718,22.1312,22.1379,40300.0
2012-12-04 12:20:00,32.65,32.73,32.64,32.71,54100.0,22.1379,22.1922,22.1312,22.1786,54100.0
2012-12-04 12:30:00,32.71,32.71,32.64,32.66,54400.0,22.1786,22.1786,22.1312,22.1447,54400.0
2012-12-04 12:40:00,32.66,32.68,32.65,32.66,27200.0,22.1447,22.1583,22.1379,22.1447,27200.0
2012-12-04 12:50:00,32.66,32.68,32.65,32.66,25500.0,22.1447,22.1583,22.1379,22.1447,25500.0
2012-12-04 13:00:00,32.66,32.7,32.63,32.68,72000.0,22.1447,22.1718,22.1244,22.1583,72000.0
2012-12-04 13:10:00,32.68,32.7,32.67,32.69,30900.0,22.1583,22.1718,22.1515,22.1651,30900.0
2012-12-04 13:20:00,32.68,32.77,32.68,32.77,52700.0,22.1583,22.2193,22.1583,22.2193,52700.0
2012-12-04 13:30:00,32.77,32.77,32.73,32.77,21300.0,22.2193,22.2193,22.1922,22.2193,21300.0
2012-12-04 13:40:00,32.77,32.82,32.76,32.8,89600.0,22.2193,22.2532,22.2125,22.2397,89600.0
2012-12-04 13:50:00,32.8,32.85,32.79,32.79,49700.0,22.2397,22.2736,22.2329,22.2329,49700.0
2012-12-04 14:00:00,32.8,32.83,32.79,32.8,37600.0,22.2397,22.26,22.2329,22.2397,37600.0
2012-12-04 14:10:00,32.79,32.8,32.77,32.77,28300.0,22.2329,22.2397,22.2193,22.2193,28300.0
2012-12-04 14:20:00,32.78,32.79,32.77,32.77,23900.0,22.2261,22.2329,22.2193,22.2193,23900.0
2012-12-04 14:30:00,32.76,32.76,32.72,32.72,23500.0,22.2125,22.2125,22.1854,22.1854,23500.0
2012-12-04 14:40:00,32.72,32.79,32.72,32.79,46000.0,22.1854,22.2329,22.1854,22.2329,46000.0
2012-12-04 14:50:00,32.78,32.82,32.78,32.82,42700.0,22.2261,22.2532,22.2261,22.2532,42700.0
2012-12-04 15:00:00,32.81,32.88,32.81,32.87,68500.0,22.2464,22.2939,22.2464,22.2871,68500.0
2012-12-04 15:10:00,32.87,32.89,32.86,32.87,50500.0,22.2871,22.3007,22.2803,22.2871,50500.0
2012-12-04 15:20:00,32.87,32.9,32.86,32.86,51500.0,22.2871,22.3075,22.2803,22.2803,51500.0
2012-12-04 15:30:00,32.86,32.87,32.8,32.8,60300.0,22.2803,22.2871,22.2397,22.2397,60300.0
2012-12-04 15:40:00,32.8,32.82,32.79,32.81,54400.0,22.2397,22.2532,22.2329,22.2464,54400.0
2012-12-04 15:50:00,32.8,32.83,32.76,32.77,195800.0,22.2397,22.26,22.2125,22.2193,195800.0
2012-12-05 09:30:00,32.84,32.89,32.75,32.83,43200.0,22.2668,22.3007,22.2057,22.26,43200.0
2012-12-05 09:40:00,32.82,32.84,32.77,32.78,58600.0,22.2532,22.2668,22.2193,22.2261,58600.0
2012-12-05 09:50:00,32.79,32.81,32.69,32.71,64000.0,22.2329,22.2464,22.1651,22.1786,64000.0
2012-12-05 10:00:00,32.71,32.77,32.69,32.75,113900.0,22.1786,22.2193,22.1651,22.2057,113900.0
2012-12-05 10:10:00,32.75,32.87,32.72,32.87,81000.0,22.2057,22.2871,22.1854,22.2871,81000.0
2012-12-05 10:20:00,32.87,32.93,32.85,32.87,44700.0,22.2871,22.3278,22.2736,22.2871,44700.0
2012-12-05 10:30:00,32.85,32.91,32.84,32.84,38100.0,22.2736,22.3142,22.2668,22.2668,38100.0
2012-12-05 10:40:00,32.84,32.85,32.77,32.79,54100.0,22.2668,22.2736,22.2193,22.2329,54100.0
2012-12-05 10:50:00,32.79,32.79,32.69,32.77,54700.0,22.2329,22.2329,22.1651,22.2193,54700.0
2012-12-05 11:00:00,32.76,32.77,32.7,32.73,58500.0,22.2125,22.2193,22.1718,22.1922,58500.0
2012-12-05 11:10:00,32.74,32.78,32.73,32.77,43800.0,22.199,22.2261,22.1922,22.2193,43800.0
2012-12-05 11:20:00,32.77,32.8,32.76,32.76,55100.0,22.2193,22.2397,22.2125,22.2125,55100.0
2012-12-05 11:30:00,32.76,32.88,32.76,32.88,81600.0,22.2125,22.2939,22.2125,22.2939,81600.0
2012-12-05 11:40:00,32.87,32.92,32.84,32.84,93500.0,22.2871,22.321,22.2668,22.2668,93500.0
2012-12-05 11:50:00,32.85,32.95,32.84,32.94,70000.0,22.2736,22.3414,22.2668,22.3346,70000.0
2012-12-05 12:00:00,32.94,32.99,32.94,32.96,88500.0,22.3346,22.3685,22.3346,22.3481,88500.0
2012-12-05 12:10:00,32.96,32.96,32.93,32.94,37100.0,22.3481,22.3481,22.3278,22.3346,37100.0
2012-12-05 12:20:00,32.94,32.95,32.89,32.91,27600.0,22.3346,22.3414,22.3007,22.3142,27600.0
2012-12-05 12:30:00,32.9,32.97,32.9,32.95,78800.0,22.3075,22.3549,22.3075,22.3414,78800.0
2012-12-05 12:40:00,32.95,32.97,32.93,32.93,40400.0,22.3414,22.3549,22.3278,22.3278,40400.0
2012-12-05 12:50:00,32.92,32.98,32.92,32.96,22700.0,22.321,22.3617,22.321,22.3481,22700.0
2012-12-05 13:00:00,32.96,32.97,32.94,32.97,38100.0,22.3481,22.3549,22.3346,22.3549,38100.0
2012-12-05 13:10:00,32.97,32.99,32.96,32.97,22400.0,22.3549,22.3685,22.3481,22.3549,22400.0
2012-12-05 13:20:00,32.97,32.98,32.96,32.96,12500.0,22.3549,22.3617,22.3481,22.3481,12500.0
2012-12-05 13:30:00,32.96,33.02,32.95,33.01,62900.0,22.3481,22.3888,22.3414,22.382,62900.0
2012-12-05 13:40:00,33.0,33.03,33.0,33.02,48700.0,22.3753,22.3956,22.3753,22.3888,48700.0
2012-12-05 13:50:00,33.02,33.04,33.02,33.02,23100.0,22.3888,22.4024,22.3888,22.3888,23100.0
2012-12-05 14:00:00,33.03,33.04,32.99,33.0,38700.0,22.3956,22.4024,22.3685,22.3753,38700.0
2012-12-05 14:10:00,33.01,33.03,33.0,33.02,24100.0,22.382,22.3956,22.3753,22.3888,24100.0
2012-12-05 14:20:00,33.02,33.03,32.99,33.0,31600.0,22.3888,22.3956,22.3685,22.3753,31600.0
2012-12-05 14:30:00,33.0,33.01,32.97,32.98,47100.0,22.3753,22.382,22.3549,22.3617,47100.0
2012-12-05 14:40:00,32.99,33.02,32.98,33.01,33600.0,22.3685,22.3888,22.3617,22.382,33600.0
2012-12-05 14:50:00,33.01,33.02,32.98,32.99,41900.0,22.382,22.3888,22.3617,22.3685,41900.0
2012-12-05 15:00:00,32.99,33.04,32.99,33.03,30100.0,22.3685,22.4024,22.3685,22.3956,30100.0
2012-12-05 15:10:00,33.03,33.06,33.01,33.01,47400.0,22.3956,22.4159,22.382,22.382,47400.0
2012-12-05 15:20:00,33.01,33.02,32.99,32.99,42100.0,22.382,22.3888,22.3685,22.3685,42100.0
2012-12-05 15:30:00,32.99,33.0,32.95,32.95,84600.0,22.3685,22.3753,22.3414,22.3414,84600.0
2012-12-05 15:40:00,32.96,32.96,32.91,32.92,80800.0,22.3481,22.3481,22.3142,22.321,80800.0
2012-12-05 15:50:00,32.93,33.0,32.92,32.96,202300.0,22.3278,22.3753,22.321,22.3481,202300.0
2012-12-06 09:30:00,32.99,33.14,32.92,33.08,102600.0,22.3685,22.4702,22.321,22.4295,102600.0
2012-12-06 09:40:00,33.09,33.12,33.04,33.1,46800.0,22.4363,22.4566,22.4024,22.4431,46800.0
2012-12-06 09:50:00,33.1,33.12,33.04,33.06,119600.0,22.4431,22.4566,22.4024,22.4159,119600.0
2012-12-06 10:00:00,33.07,33.1,32.99,33.04,61000.0,22.4227,22.4431,22.3685,22.4024,61000.0
2012-12-06 10:10:00,33.04,33.08,32.98,32.99,55000.0,22.4024,22.4295,22.3617,22.3685,55000.0
2012-12-06 10:20:00,33.0,33.05,32.96,33.0,44000.0,22.3753,22.4092,22.3481,22.3753,44000.0
2012-12-06 10:30:00,33.01,33.07,33.0,33.04,38100.0,22.382,22.4227,22.3753,22.4024,38100.0
2012-12-06 10:40:00,33.06,33.09,33.01,33.07,31000.0,22.4159,22.4363,22.382,22.4227,31000.0
2012-12-06 10:50:00,33.09,33.12,33.08,33.1,32100.0,22.4363,22.4566,22.4295,22.4431,32100.0
2012-12-06 11:00:00,33.11,33.12,33.09,33.1,27500.0,22.4498,22.4566,22.4363,22.4431,27500.0
2012-12-06 11:10:00,33.11,33.12,33.06,33.08,29100.0,22.4498,22.4566,22.4159,22.4295,29100.0
2012-12-06 11:20:00,33.07,33.08,33.03,33.05,41100.0,22.4227,22.4295,22.3956,22.4092,41100.0
2012-12-06 11:30:00,33.05,33.11,33.03,33.09,47300.0,22.4092,22.4498,22.3956,22.4363,47300.0
2012-12-06 11:40:00,33.08,33.09,33.02,33.03,22300.0,22.4295,22.4363,22.3888,22.3956,22300.0
2012-12-06 11:50:00,33.03,33.05,32.99,32.99,35400.0,22.3956,22.4092,22.3685,22.3685,35400.0
2012-12-06 12:00:00,32.99,32.99,32.95,32.97,22700.0,22.3685,22.3685,22.3414,22.3549,22700.0
2012-12-06 12:10:00,32.98,33.01,32.97,33.01,34000.0,22.3617,22.382,22.3549,22.382,34000.0
2012-12-06 12:20:00,33.01,33.03,32.99,33.0,34500.0,22.382,22.3956,22.3685,22.3753,34500.0
2012-12-06 12:30:00,32.99,33.0,32.94,32.96,24300.0,22.3685,22.3753,22.3346,22.3481,24300.0
2012-12-06 12:40:00,32.96,32.99,32.91,32.99,49900.0,22.3481,22.3685,22.3142,22.3685,49900.0
2012-12-06 12:50:00,32.99,33.01,32.99,33.0,38600.0,22.3685,22.382,22.3685,22.3753,38600.0
2012-12-06 13:00:00,32.99,33.02,32.99,33.02,22200.0,22.3685,22.3888,22.3685,22.3888,22200.0
2012-12-06 13:10:00,33.02,33.08,33.01,33.08,31700.0,22.3888,22.4295,22.382,22.4295,31700.0
2012-12-06 13:20:00,33.08,33.1,33.07,33.08,16800.0,22.4295,22.4431,22.4227,22.4295,16800.0
2012-12-06 13:30:00,33.09,33.15,33.08,33.12,47200.0,22.4363,22.477,22.4295,22.4566,47200.0
2012-12-06 13:40:00,33.13,33.18,33.13,33.18,31200.0,22.4634,22.4973,22.4634,22.4973,31200.0
2012-12-06 13:50:00,33.18,33.19,33.16,33.16,32900.0,22.4973,22.5041,22.4837,22.4837,32900.0
2012-12-06 14:00:00,33.17,33.17,33.11,33.11,23100.0,22.4905,22.4905,22.4498,22.4498,23100.0
2012-12-06 14:10:00,33.12,33.14,33.11,33.12,32400.0,22.4566,22.4702,22.4498,22.4566,32400.0
2012-12-06 14:20:00,33.11,33.11,33.07,33.07,32100.0,22.4498,22.4498,22.4227,22.4227,32100.0
2012-12-06 14:30:00,33.07,33.11,33.06,33.1,39200.0,22.4227,22.4498,22.4159,22.4431,39200.0
2012-12-06 14:40:00,33.1,33.11,33.09,33.1,22400.0,22.4431,22.4498,22.4363,22.4431,22400.0
2012-12-06 14:50:00,33.1,33.13,33.09,33.09,41500.0,22.4431,22.4634,22.4363,22.4363,41500.0
2012-12-06 15:00:00,33.09,33.09,33.04,33.05,49600.0,22.4363,22.4363,22.4024,22.4092,49600.0
2012-12-06 15:10:00,33.05,33.07,33.02,33.02,24900.0,22.4092,22.4227,22.3888,22.3888,24900.0
2012-12-06 15:20:00,33.03,33.04,33.0,33.01,40800.0,22.3956,22.4024,22.3753,22.382,40800.0
2012-12-06 15:30:00,33.01,33.07,33.01,33.07,44100.0,22.382,22.4227,22.382,22.4227,44100.0
2012-12-06 15:40:00,33.06,33.08,33.05,33.07,55700.0,22.4159,22.4295,22.4092,22.4227,55700.0
2012-12-06 15:50:00,33.07,33.13,33.07,33.13,135200.0,22.4227,22.4634,22.4227,22.4634,135200.0
2012-12-07 09:30:00,33.23,33.3,33.16,33.17,82000.0,22.5312,22.5787,22.4837,22.4905,82000.0
2012-12-07 09:40:00,33.16,33.22,33.13,33.14,56200.0,22.4837,22.5244,22.4634,22.4702,56200.0
2012-12-07 09:50:00,33.14,33.14,33.0,33.07,62600.0,22.4702,22.4702,22.3753,22.4227,62600.0
2012-12-07 10:00:00,33.08,33.08,33.0,33.06,153200.0,22.4295,22.4295,22.3753,22.4159,153200.0
2012-12-07 10:10:00,33.06,33.13,33.03,33.12,38500.0,22.4159,22.4634,22.3956,22.4566,38500.0
2012-12-07 10:20:00,33.11,33.16,33.11,33.11,38500.0,22.4498,22.4837,22.4498,22.4498,38500.0
2012-12-07 10:30:00,33.1,33.11,33.0,33.07,48400.0,22.4431,22.4498,22.3753,22.4227,48400.0
2012-12-07 10:40:00,33.06,33.09,33.04,33.05,46500.0,22.4159,22.4363,22.4024,22.4092,46500.0
2012-12-07 10:50:00,33.05,33.05,33.0,33.0,62600.0,22.4092,22.4092,22.3753,22.3753,62600.0
2012-12-07 11:00:00,33.01,33.02,32.92,33.0,77200.0,22.382,22.3888,22.321,22.3753,77200.0
2012-12-07 11:10:00,33.0,33.09,33.0,33.06,23600.0,22.3753,22.4363,22.3753,22.4159,23600.0
2012-12-07 11:20:00,33.07,33.09,33.05,33.08,17100.0,22.4227,22.4363,22.4092,22.4295,17100.0
2012-12-07 11:30:00,33.08,33.14,33.07,33.09,25500.0,22.4295,22.4702,22.4227,22.4363,25500.0
2012-12-07 11:40:00,33.1,33.11,33.06,33.06,22400.0,22.4431,22.4498,22.4159,22.4159,22400.0
2012-12-07 11:50:00,33.06,33.07,32.98,32.99,33800.0,22.4159,22.4227,22.3617,22.3685,33800.0
2012-12-07 12:00:00,33.0,33.04,32.98,33.03,21400.0,22.3753,22.4024,22.3617,22.3956,21400.0
2012-12-07 12:10:00,33.03,33.08,33.02,33.07,15600.0,22.3956,22.4295,22.3888,22.4227,15600.0
2012-12-07 12:20:00,33.08,33.08,33.03,33.05,27000.0,22.4295,22.4295,22.3956,22.4092,27000.0
2012-12-07 12:30:00,33.06,33.07,33.02,33.02,22500.0,22.4159,22.4227,22.3888,22.3888,22500.0
2012-12-07 12:40:00,33.03,33.06,33.02,33.05,18600.0,22.3956,22.4159,22.3888,22.4092,18600.0
2012-12-07 12:50:00,33.04,33.06,33.02,33.06,21900.0,22.4024,22.4159,22.3888,22.4159,21900.0
2012-12-07 13:00:00,33.05,33.09,33.05,33.07,15700.0,22.4092,22.4363,22.4092,22.4227,15700.0
2012-12-07 13:10:00,33.07,33.09,33.07,33.08,17900.0,22.4227,22.4363,22.4227,22.4295,17900.0
2012-12-07 13:20:00,33.08,33.1,33.07,33.08,28300.0,22.4295,22.4431,22.4227,22.4295,28300.0
2012-12-07 13:30:00,33.08,33.09,33.06,33.07,16100.0,22.4295,22.4363,22.4159,22.4227,16100.0
2012-12-07 13:40:00,33.07,33.08,33.04,33.05,11900.0,22.4227,22.4295,22.4024,22.4092,11900.0
2012-12-07 13:50:00,33.04,33.06,33.03,33.03,17600.0,22.4024,22.4159,22.3956,22.3956,17600.0
2012-12-07 14:00:00,33.03,33.04,33.02,33.04,10900.0,22.3956,22.4024,22.3888,22.4024,10900.0
2012-12-07 14:10:00,33.04,33.08,33.03,33.06,16600.0,22.4024,22.4295,22.3956,22.4159,16600.0
2012-12-07 14:20:00,33.06,33.09,33.06,33.07,16800.0,22.4159,22.4363,22.4159,22.4227,16800.0
2012-12-07 14:30:00,33.07,33.14,33.07,33.13,35400.0,22.4227,22.4702,22.4227,22.4634,35400.0
2012-12-07 14:40:00,33.13,33.13,33.09,33.1,19400.0,22.4634,22.4634,22.4363,22.4431,19400.0
2012-12-07 14:50:00,33.1,33.11,33.07,33.08,51600.0,22.4431,22.4498,22.4227,22.4295,51600.0
2012-12-07 15:00:00,33.09,33.13,33.08,33.12,30700.0,22.4363,22.4634,22.4295,22.4566,30700.0
2012-12-07 15:10:00,33.12,33.13,33.1,33.13,20600.0,22.4566,22.4634,22.4431,22.4634,20600.0
2012-12-07 15:20:00,33.13,33.15,33.11,33.15,28200.0,22.4634,22.477,22.4498,22.477,28200.0
2012-12-07 15:30:00,33.15,33.18,33.14,33.17,56600.0,22.477,22.4973,22.4702,22.4905,56600.0
2012-12-07 15:40:00,33.16,33.19,33.16,33.19,43800.0,22.4837,22.5041,22.4837,22.5041,43800.0
2012-12-07 15:50:00,33.18,33.2,33.15,33.19,83800.0,22.4973,22.5109,22.477,22.5041,83800.0
2012-12-10 09:30:00,33.11,33.31,33.11,33.21,42100.0,22.4498,22.5855,22.4498,22.5176,42100.0
2012-12-10 09:40:00,33.22,33.28,33.21,33.27,45900.0,22.5244,22.5651,22.5176,22.5583,45900.0
2012-12-10 09:50:00,33.27,33.31,33.26,33.28,55400.0,22.5583,22.5855,22.5515,22.5651,55400.0
2012-12-10 10:00:00,33.28,33.37,33.27,33.32,65700.0,22.5651,22.6261,22.5583,22.5922,65700.0
2012-12-10 10:10:00,33.32,33.37,33.29,33.33,76500.0,22.5922,22.6261,22.5719,22.599,76500.0
2012-12-10 10:20:00,33.32,33.41,33.32,33.41,56400.0,22.5922,22.6533,22.5922,22.6533,56400.0
2012-12-10 10:30:00,33.41,33.43,33.39,33.43,132300.0,22.6533,22.6668,22.6397,22.6668,132300.0
2012-12-10 10:40:00,33.43,33.47,33.41,33.43,109700.0,22.6668,22.6939,22.6533,22.6668,109700.0
2012-12-10 10:50:00,33.43,33.48,33.41,33.46,49500.0,22.6668,22.7007,22.6533,22.6872,49500.0
2012-12-10 11:00:00,33.46,33.46,33.42,33.44,102200.0,22.6872,22.6872,22.66,22.6736,102200.0
2012-12-10 11:10:00,33.44,33.46,33.41,33.44,62100.0,22.6736,22.6872,22.6533,22.6736,62100.0
2012-12-10 11:20:00,33.44,33.46,33.4,33.4,39200.0,22.6736,22.6872,22.6465,22.6465,39200.0
2012-12-10 11:30:00,33.4,33.42,33.38,33.39,48700.0,22.6465,22.66,22.6329,22.6397,48700.0
2012-12-10 11:40:00,33.39,33.42,33.39,33.41,24800.0,22.6397,22.66,22.6397,22.6533,24800.0
2012-12-10 11:50:00,33.4,33.4,33.37,33.39,43800.0,22.6465,22.6465,22.6261,22.6397,43800.0
2012-12-10 12:00:00,33.39,33.42,33.38,33.42,96500.0,22.6397,22.66,22.6329,22.66,96500.0
2012-12-10 12:10:00,33.42,33.43,33.39,33.41,39300.0,22.66,22.6668,22.6397,22.6533,39300.0
2012-12-10 12:20:00,33.4,33.41,33.38,33.39,36000.0,22.6465,22.6533,22.6329,22.6397,36000.0
2012-12-10 12:30:00,33.39,33.41,33.34,33.35,57300.0,22.6397,22.6533,22.6058,22.6126,57300.0
2012-12-10 12:40:00,33.36,33.36,33.32,33.32,43300.0,22.6194,22.6194,22.5922,22.5922,43300.0
2012-12-10 12:50:00,33.32,33.36,33.3,33.36,19500.0,22.5922,22.6194,22.5787,22.6194,19500.0
2012-12-10 13:00:00,33.35,33.37,33.34,33.35,43100.0,22.6126,22.6261,22.6058,22.6126,43100.0
2012-12-10 13:10:00,33.35,33.36,33.35,33.35,7700.0,22.6126,22.6194,22.6126,22.6126,7700.0
2012-12-10 13:20:00,33.35,33.36,33.29,33.29,46400.0,22.6126,22.6194,22.5719,22.5719,46400.0
2012-12-10 13:30:00,33.29,33.31,33.28,33.29,91500.0,22.5719,22.5855,22.5651,22.5719,91500.0
2012-12-10 13:40:00,33.3,33.31,33.29,33.3,18200.0,22.5787,22.5855,22.5719,22.5787,18200.0
2012-12-10 13:50:00,33.29,33.3,33.26,33.26,15400.0,22.5719,22.5787,22.5515,22.5515,15400.0
2012-12-10 14:00:00,33.26,33.27,33.24,33.25,27500.0,22.5515,22.5583,22.538,22.5448,27500.0
2012-12-10 14:10:00,33.25,33.27,33.24,33.26,38000.0,22.5448,22.5583,22.538,22.5515,38000.0
2012-12-10 14:20:00,33.26,33.27,33.25,33.26,30100.0,22.5515,22.5583,22.5448,22.5515,30100.0
2012-12-10 14:30:00,33.26,33.27,33.22,33.22,18500.0,22.5515,22.5583,22.5244,22.5244,18500.0
2012-12-10 14:40:00,33.21,33.23,33.21,33.22,16400.0,22.5176,22.5312,22.5176,22.5244,16400.0
2012-12-10 14:50:00,33.22,33.26,33.22,33.25,22100.0,22.5244,22.5515,22.5244,22.5448,22100.0
2012-12-10 15:00:00,33.25,33.27,33.25,33.25,35600.0,22.5448,22.5583,22.5448,22.5448,35600.0
2012-12-10 15:10:00,33.26,33.26,33.22,33.22,32700.0,22.5515,22.5515,22.5244,22.5244,32700.0
2012-12-10 15:20:00,33.22,33.23,33.21,33.22,22100.0,22.5244,22.5312,22.5176,22.5244,22100.0
2012-12-10 15:30:00,33.22,33.27,33.22,33.26,33300.0,22.5244,22.5583,22.5244,22.5515,33300.0
2012-12-10 15:40:00,33.26,33.29,33.26,33.28,42500.0,22.5515,22.5719,22.5515,22.5651,42500.0
2012-12-10 15:50:00,33.28,33.28,33.23,33.26,129000.0,22.5651,22.5651,22.5312,22.5515,129000.0
2012-12-11 09:30:00,33.36,33.46,33.34,33.45,100800.0,22.6194,22.6872,22.6058,22.6804,100800.0
2012-12-11 09:40:00,33.45,33.54,33.45,33.54,131400.0,22.6804,22.7414,22.6804,22.7414,131400.0
2012-12-11 09:50:00,33.53,33.65,33.53,33.65,59400.0,22.7346,22.816,22.7346,22.816,59400.0
2012-12-11 10:00:00,33.65,33.67,33.62,33.65,74400.0,22.816,22.8295,22.7956,22.816,74400.0
2012-12-11 10:10:00,33.65,33.69,33.63,33.69,90700.0,22.816,22.8431,22.8024,22.8431,90700.0
2012-12-11 10:20:00,33.68,33.7,33.67,33.69,62600.0,22.8363,22.8499,22.8295,22.8431,62600.0
2012-12-11 10:30:00,33.68,33.75,33.68,33.7,70400.0,22.8363,22.8838,22.8363,22.8499,70400.0
2012-12-11 10:40:00,33.71,33.72,33.68,33.7,69100.0,22.8567,22.8634,22.8363,22.8499,69100.0
2012-12-11 10:50:00,33.7,33.73,33.69,33.72,29500.0,22.8499,22.8702,22.8431,22.8634,29500.0
2012-12-11 11:00:00,33.73,33.75,33.72,33.73,38200.0,22.8702,22.8838,22.8634,22.8702,38200.0
2012-12-11 11:10:00,33.73,33.8,33.73,33.8,43800.0,22.8702,22.9177,22.8702,22.9177,43800.0
2012-12-11 11:20:00,33.8,33.86,33.79,33.8,122600.0,22.9177,22.9584,22.9109,22.9177,122600.0
2012-12-11 11:30:00,33.81,33.81,33.77,33.79,57400.0,22.9245,22.9245,22.8973,22.9109,57400.0
2012-12-11 11:40:00,33.79,33.79,33.72,33.77,154800.0,22.9109,22.9109,22.8634,22.8973,154800.0
2012-12-11 11:50:00,33.77,33.78,33.72,33.74,35000.0,22.8973,22.9041,22.8634,22.877,35000.0
2012-12-11 12:00:00,33.75,33.77,33.72,33.74,97200.0,22.8838,22.8973,22.8634,22.877,97200.0
2012-12-11 12:10:00,33.74,33.77,33.73,33.75,89300.0,22.877,22.8973,22.8702,22.8838,89300.0
2012-12-11 12:20:00,33.74,33.79,33.74,33.75,88100.0,22.877,22.9109,22.877,22.8838,88100.0
2012-12-11 12:30:00,33.74,33.77,33.74,33.77,31300.0,22.877,22.8973,22.877,22.8973,31300.0
2012-12-11 12:40:00,33.77,33.8,33.76,33.77,82800.0,22.8973,22.9177,22.8906,22.8973,82800.0
2012-12-11 12:50:00,33.78,33.78,33.75,33.76,60800.0,22.9041,22.9041,22.8838,22.8906,60800.0
2012-12-11 13:00:00,33.75,33.77,33.74,33.75,53300.0,22.8838,22.8973,22.877,22.8838,53300.0
2012-12-11 13:10:00,33.75,33.77,33.74,33.74,47000.0,22.8838,22.8973,22.877,22.877,47000.0
2012-12-11 13:20:00,33.74,33.75,33.69,33.69,35300.0,22.877,22.8838,22.8431,22.8431,35300.0
2012-12-11 13:30:00,33.7,33.7,33.67,33.68,136300.0,22.8499,22.8499,22.8295,22.8363,136300.0
2012-12-11 13:40:00,33.68,33.76,33.67,33.76,89100.0,22.8363,22.8906,22.8295,22.8906,89100.0
2012-12-11 13:50:00,33.76,33.77,33.75,33.75,27600.0,22.8906,22.8973,22.8838,22.8838,27600.0
2012-12-11 14:00:00,33.76,33.78,33.74,33.76,86000.0,22.8906,22.9041,22.877,22.8906,86000.0
2012-12-11 14:10:00,33.75,33.75,33.72,33.73,130600.0,22.8838,22.8838,22.8634,22.8702,130600.0
2012-12-11 14:20:00,33.72,33.76,33.72,33.76,22500.0,22.8634,22.8906,22.8634,22.8906,22500.0
2012-12-11 14:30:00,33.76,33.77,33.73,33.75,47000.0,22.8906,22.8973,22.8702,22.8838,47000.0
2012-12-11 14:40:00,33.75,33.77,33.75,33.77,39800.0,22.8838,22.8973,22.8838,22.8973,39800.0
2012-12-11 14:50:00,33.77,33.79,33.76,33.76,65100.0,22.8973,22.9109,22.8906,22.8906,65100.0
2012-12-11 15:00:00,33.76,33.78,33.74,33.78,71200.0,22.8906,22.9041,22.877,22.9041,71200.0
2012-12-11 15:10:00,33.77,33.78,33.75,33.77,88600.0,22.8973,22.9041,22.8838,22.8973,88600.0
2012-12-11 15:20:00,33.77,33.81,33.77,33.8,64200.0,22.8973,22.9245,22.8973,22.9177,64200.0
2012-12-11 15:30:00,33.81,33.84,33.8,33.84,66000.0,22.9245,22.9448,22.9177,22.9448,66000.0
2012-12-11 15:40:00,33.84,33.89,33.83,33.88,135800.0,22.9448,22.9787,22.938,22.9719,135800.0
2012-12-11 15:50:00,33.88,33.93,33.85,33.91,292000.0,22.9719,23.0058,22.9516,22.9923,292000.0
2012-12-12 09:30:00,33.98,34.0,33.86,33.91,165000.0,23.0397,23.0533,22.9584,22.9923,165000.0
2012-12-12 09:40:00,33.91,33.95,33.88,33.92,202000.0,22.9923,23.0194,22.9719,22.9991,202000.0
2012-12-12 09:50:00,33.93,34.01,33.93,34.01,80900.0,23.0058,23.0601,23.0058,23.0601,80900.0
2012-12-12 10:00:00,34.01,34.02,33.95,33.95,60700.0,23.0601,23.0669,23.0194,23.0194,60700.0
2012-12-12 10:10:00,33.95,33.96,33.9,33.9,68900.0,23.0194,23.0262,22.9855,22.9855,68900.0
2012-12-12 10:20:00,33.89,33.91,33.87,33.88,58200.0,22.9787,22.9923,22.9652,22.9719,58200.0
2012-12-12 10:30:00,33.88,33.92,33.83,33.9,119500.0,22.9719,22.9991,22.938,22.9855,119500.0
2012-12-12 10:40:00,33.9,33.93,33.88,33.9,70400.0,22.9855,23.0058,22.9719,22.9855,70400.0
2012-12-12 10:50:00,33.91,33.91,33.84,33.85,28400.0,22.9923,22.9923,22.9448,22.9516,28400.0
2012-12-12 11:00:00,33.84,33.85,33.77,33.79,57000.0,22.9448,22.9516,22.8973,22.9109,57000.0
2012-12-12 11:10:00,33.79,33.82,33.78,33.81,26800.0,22.9109,22.9313,22.9041,22.9245,26800.0
2012-12-12 11:20:00,33.81,33.84,33.81,33.81,67800.0,22.9245,22.9448,22.9245,22.9245,67800.0
2012-12-12 11:30:00,33.81,33.81,33.79,33.81,45400.0,22.9245,22.9245,22.9109,22.9245,45400.0
2012-12-12 11:40:00,33.81,33.82,33.8,33.8,43300.0,22.9245,22.9313,22.9177,22.9177,43300.0
2012-12-12 11:50:00,33.81,33.83,33.8,33.8,20500.0,22.9245,22.938,22.9177,22.9177,20500.0
2012-12-12 12:00:00,33.8,33.82,33.8,33.81,19900.0,22.9177,22.9313,22.9177,22.9245,19900.0
2012-12-12 12:10:00,33.81,33.82,33.79,33.81,33600.0,22.9245,22.9313,22.9109,22.9245,33600.0
2012-12-12 12:20:00,33.8,33.83,33.8,33.82,20200.0,22.9177,22.938,22.9177,22.9313,20200.0
2012-12-12 12:30:00,33.83,33.93,33.8,33.92,62600.0,22.938,23.0058,22.9177,22.9991,62600.0
2012-12-12 12:40:00,33.92,34.02,33.91,33.97,67600.0,22.9991,23.0669,22.9923,23.033,67600.0
2012-12-12 12:50:00,33.98,34.06,33.98,34.03,66200.0,23.0397,23.094,23.0397,23.0736,66200.0
2012-12-12 13:00:00,34.03,34.05,34.01,34.02,27700.0,23.0736,23.0872,23.0601,23.0669,27700.0
2012-12-12 13:10:00,34.03,34.04,33.96,33.98,45300.0,23.0736,23.0804,23.0262,23.0397,45300.0
2012-12-12 13:20:00,33.98,34.03,33.98,34.0,34000.0,23.0397,23.0736,23.0397,23.0533,34000.0
2012-12-12 13:30:00,34.0,34.01,33.98,33.99,22100.0,23.0533,23.0601,23.0397,23.0465,22100.0
2012-12-12 13:40:00,33.98,34.0,33.98,33.99,23800.0,23.0397,23.0533,23.0397,23.0465,23800.0
2012-12-12 13:50:00,33.99,34.0,33.98,33.99,16400.0,23.0465,23.0533,23.0397,23.0465,16400.0
2012-12-12 14:00:00,34.0,34.0,33.97,33.99,35400.0,23.0533,23.0533,23.033,23.0465,35400.0
2012-12-12 14:10:00,34.0,34.0,33.97,33.97,39100.0,23.0533,23.0533,23.033,23.033,39100.0
2012-12-12 14:20:00,33.98,33.98,33.9,33.91,49700.0,23.0397,23.0397,22.9855,22.9923,49700.0
2012-12-12 14:30:00,33.91,33.95,33.9,33.93,71900.0,22.9923,23.0194,22.9855,23.0058,71900.0
2012-12-12 14:40:00,33.92,33.95,33.91,33.93,46700.0,22.9991,23.0194,22.9923,23.0058,46700.0
2012-12-12 14:50:00,33.93,33.94,33.9,33.91,42600.0,23.0058,23.0126,22.9855,22.9923,42600.0
2012-12-12 15:00:00,33.9,33.92,33.86,33.9,50300.0,22.9855,22.9991,22.9584,22.9855,50300.0
2012-12-12 15:10:00,33.91,33.92,33.87,33.9,36300.0,22.9923,22.9991,22.9652,22.9855,36300.0
2012-12-12 15:20:00,33.91,33.91,33.82,33.84,46500.0,22.9923,22.9923,22.9313,22.9448,46500.0
2012-12-12 15:30:00,33.85,33.85,33.78,33.79,73600.0,22.9516,22.9516,22.9041,22.9109,73600.0
2012-12-12 15:40:00,33.79,33.82,33.77,33.82,85300.0,22.9109,22.9313,22.8973,22.9313,85300.0
2012-12-12 15:50:00,33.81,33.84,33.78,33.83,161800.0,22.9245,22.9448,22.9041,22.938,161800.0
2012-12-13 09:30:00,33.87,33.91,33.76,33.8,45300.0,22.9652,22.9923,22.8906,22.9177,45300.0
2012-12-13 09:40:00,33.8,33.89,33.79,33.89,33900.0,22.9177,22.9787,22.9109,22.9787,33900.0
2012-12-13 09:50:00,33.88,33.94,33.88,33.93,27200.0,22.9719,23.0126,22.9719,23.0058,27200.0
2012-12-13 10:00:00,33.93,33.94,33.88,33.91,34600.0,23.0058,23.0126,22.9719,22.9923,34600.0
2012-12-13 10:10:00,33.92,34.01,33.92,34.01,79000.0,22.9991,23.0601,22.9991,23.0601,79000.0
2012-12-13 10:20:00,34.0,34.03,33.98,33.99,41800.0,23.0533,23.0736,23.0397,23.0465,41800.0
2012-12-13 10:30:00,33.99,34.0,33.94,33.94,49300.0,23.0465,23.0533,23.0126,23.0126,49300.0
2012-12-13 10:40:00,33.93,33.93,33.88,33.9,61700.0,23.0058,23.0058,22.9719,22.9855,61700.0
2012-12-13 10:50:00,33.89,33.9,33.84,33.84,42700.0,22.9787,22.9855,22.9448,22.9448,42700.0
2012-12-13 11:00:00,33.84,33.92,33.79,33.81,93900.0,22.9448,22.9991,22.9109,22.9245,93900.0
2012-12-13 11:10:00,33.81,33.82,33.75,33.8,100500.0,22.9245,22.9313,22.8838,22.9177,100500.0
2012-12-13 11:20:00,33.8,33.81,33.75,33.77,39500.0,22.9177,22.9245,22.8838,22.8973,39500.0
2012-12-13 11:30:00,33.76,33.76,33.7,33.72,84700.0,22.8906,22.8906,22.8499,22.8634,84700.0
2012-12-13 11:40:00,33.72,33.73,33.68,33.69,68100.0,22.8634,22.8702,22.8363,22.8431,68100.0
2012-12-13 11:50:00,33.69,33.73,33.68,33.72,26400.0,22.8431,22.8702,22.8363,22.8634,26400.0
2012-12-13 12:00:00,33.73,33.8,33.73,33.8,30000.0,22.8702,22.9177,22.8702,22.9177,30000.0
2012-12-13 12:10:00,33.8,33.8,33.72,33.72,35400.0,22.9177,22.9177,22.8634,22.8634,35400.0
2012-12-13 12:20:00,33.73,33.76,33.68,33.68,35600.0,22.8702,22.8906,22.8363,22.8363,35600.0
2012-12-13 12:30:00,33.68,33.68,33.63,33.64,32300.0,22.8363,22.8363,22.8024,22.8092,32300.0
2012-12-13 12:40:00,33.64,33.64,33.59,33.61,54600.0,22.8092,22.8092,22.7753,22.7889,54600.0
2012-12-13 12:50:00,33.62,33.67,33.62,33.66,14100.0,22.7956,22.8295,22.7956,22.8228,14100.0
2012-12-13 13:00:00,33.66,33.69,33.66,33.67,26800.0,22.8228,22.8431,22.8228,22.8295,26800.0
2012-12-13 13:10:00,33.67,33.7,33.64,33.7,15300.0,22.8295,22.8499,22.8092,22.8499,15300.0
2012-12-13 13:20:00,33.69,33.76,33.69,33.76,30500.0,22.8431,22.8906,22.8431,22.8906,30500.0
2012-12-13 13:30:00,33.76,33.77,33.75,33.75,28900.0,22.8906,22.8973,22.8838,22.8838,28900.0
2012-12-13 13:40:00,33.75,33.76,33.69,33.7,27300.0,22.8838,22.8906,22.8431,22.8499,27300.0
2012-12-13 13:50:00,33.7,33.72,33.67,33.72,19000.0,22.8499,22.8634,22.8295,22.8634,19000.0
2012-12-13 14:00:00,33.72,33.72,33.63,33.65,90200.0,22.8634,22.8634,22.8024,22.816,90200.0
2012-12-13 14:10:00,33.64,33.65,33.62,33.62,26500.0,22.8092,22.816,22.7956,22.7956,26500.0
2012-12-13 14:20:00,33.62,33.66,33.62,33.66,39100.0,22.7956,22.8228,22.7956,22.8228,39100.0
2012-12-13 14:30:00,33.65,33.69,33.64,33.68,40700.0,22.816,22.8431,22.8092,22.8363,40700.0
2012-12-13 14:40:00,33.69,33.74,33.68,33.73,29800.0,22.8431,22.877,22.8363,22.8702,29800.0
2012-12-13 14:50:00,33.73,33.73,33.69,33.7,38000.0,22.8702,22.8702,22.8431,22.8499,38000.0
2012-12-13 15:00:00,33.7,33.7,33.64,33.65,65500.0,22.8499,22.8499,22.8092,22.816,65500.0
2012-12-13 15:10:00,33.65,33.67,33.64,33.64,74400.0,22.816,22.8295,22.8092,22.8092,74400.0
2012-12-13 15:20:00,33.65,33.68,33.65,33.67,51200.0,22.816,22.8363,22.816,22.8295,51200.0
2012-12-13 15:30:00,33.67,33.75,33.67,33.74,109800.0,22.8295,22.8838,22.8295,22.877,109800.0
2012-12-13 15:40:00,33.74,33.78,33.7,33.71,107400.0,22.877,22.9041,22.8499,22.8567,107400.0
2012-12-13 15:50:00,33.71,33.74,33.68,33.7,183600.0,22.8567,22.877,22.8363,22.8499,183600.0
2012-12-14 09:30:00,33.61,33.73,33.56,33.62,78100.0,22.7889,22.8702,22.755,22.7956,78100.0
2012-12-14 09:40:00,33.61,33.71,33.58,33.69,48400.0,22.7889,22.8567,22.7685,22.8431,48400.0
2012-12-14 09:50:00,33.69,33.71,33.65,33.7,73700.0,22.8431,22.8567,22.816,22.8499,73700.0
2012-12-14 10:00:00,33.69,33.7,33.64,33.65,106200.0,22.8431,22.8499,22.8092,22.816,106200.0
2012-12-14 10:10:00,33.66,33.7,33.62,33.65,36000.0,22.8228,22.8499,22.7956,22.816,36000.0
2012-12-14 10:20:00,33.66,33.72,33.66,33.68,48600.0,22.8228,22.8634,22.8228,22.8363,48600.0
2012-12-14 10:30:00,33.69,33.73,33.68,33.71,37300.0,22.8431,22.8702,22.8363,22.8567,37300.0
2012-12-14 10:40:00,33.71,33.76,33.7,33.76,48700.0,22.8567,22.8906,22.8499,22.8906,48700.0
2012-12-14 10:50:00,33.77,33.79,33.73,33.75,30900.0,22.8973,22.9109,22.8702,22.8838,30900.0
2012-12-14 11:00:00,33.75,33.75,33.68,33.71,87700.0,22.8838,22.8838,22.8363,22.8567,87700.0
2012-12-14 11:10:00,33.71,33.71,33.67,33.68,27600.0,22.8567,22.8567,22.8295,22.8363,27600.0
2012-12-14 11:20:00,33.69,33.73,33.68,33.7,35000.0,22.8431,22.8702,22.8363,22.8499,35000.0
2012-12-14 11:30:00,33.71,33.73,33.68,33.7,38100.0,22.8567,22.8702,22.8363,22.8499,38100.0
2012-12-14 11:40:00,33.71,33.73,33.68,33.68,46900.0,22.8567,22.8702,22.8363,22.8363,46900.0
2012-12-14 11:50:00,33.68,33.73,33.68,33.7,39000.0,22.8363,22.8702,22.8363,22.8499,39000.0
2012-12-14 12:00:00,33.7,33.75,33.7,33.75,26100.0,22.8499,22.8838,22.8499,22.8838,26100.0
2012-12-14 12:10:00,33.75,33.76,33.73,33.73,26900.0,22.8838,22.8906,22.8702,22.8702,26900.0
2012-12-14 12:20:00,33.72,33.73,33.7,33.72,27200.0,22.8634,22.8702,22.8499,22.8634,27200.0
2012-12-14 12:30:00,33.72,33.72,33.68,33.68,21200.0,22.8634,22.8634,22.8363,22.8363,21200.0
2012-12-14 12:40:00,33.69,33.72,33.68,33.68,27100.0,22.8431,22.8634,22.8363,22.8363,27100.0
2012-12-14 12:50:00,33.67,33.73,33.67,33.72,24000.0,22.8295,22.8702,22.8295,22.8634,24000.0
2012-12-14 13:00:00,33.72,33.73,33.7,33.72,26000.0,22.8634,22.8702,22.8499,22.8634,26000.0
2012-12-14 13:10:00,33.72,33.72,33.69,33.7,25800.0,22.8634,22.8634,22.8431,22.8499,25800.0
2012-12-14 13:20:00,33.7,33.71,33.69,33.7,13100.0,22.8499,22.8567,22.8431,22.8499,13100.0
2012-12-14 13:30:00,33.69,33.7,33.67,33.68,83300.0,22.8431,22.8499,22.8295,22.8363,83300.0
2012-12-14 13:40:00,33.67,33.71,33.64,33.7,121600.0,22.8295,22.8567,22.8092,22.8499,121600.0
2012-12-14 13:50:00,33.7,33.73,33.69,33.73,12700.0,22.8499,22.8702,22.8431,22.8702,12700.0
2012-12-14 14:00:00,33.73,33.74,33.72,33.73,16800.0,22.8702,22.877,22.8634,22.8702,16800.0
2012-12-14 14:10:00,33.73,33.77,33.72,33.76,21600.0,22.8702,22.8973,22.8634,22.8906,21600.0
2012-12-14 14:20:00,33.75,33.76,33.74,33.76,20000.0,22.8838,22.8906,22.877,22.8906,20000.0
2012-12-14 14:30:00,33.76,33.76,33.73,33.73,23000.0,22.8906,22.8906,22.8702,22.8702,23000.0
2012-12-14 14:40:00,33.73,33.74,33.69,33.71,48200.0,22.8702,22.877,22.8431,22.8567,48200.0
2012-12-14 14:50:00,33.7,33.72,33.6,33.62,61900.0,22.8499,22.8634,22.7821,22.7956,61900.0
2012-12-14 15:00:00,33.62,33.63,33.6,33.63,40800.0,22.7956,22.8024,22.7821,22.8024,40800.0
2012-12-14 15:10:00,33.63,33.68,33.62,33.66,39200.0,22.8024,22.8363,22.7956,22.8228,39200.0
2012-12-14 15:20:00,33.66,33.67,33.63,33.66,33300.0,22.8228,22.8295,22.8024,22.8228,33300.0
2012-12-14 15:30:00,33.66,33.69,33.65,33.69,41200.0,22.8228,22.8431,22.816,22.8431,41200.0
2012-12-14 15:40:00,33.69,33.7,33.67,33.67,67700.0,22.8431,22.8499,22.8295,22.8295,67700.0
2012-12-14 15:50:00,33.68,33.72,33.64,33.72,198600.0,22.8363,22.8634,22.8092,22.8634,198600.0
2012-12-17 09:30:00,33.74,33.86,33.58,33.8,83300.0,22.877,22.9584,22.7685,22.9177,83300.0
2012-12-17 09:40:00,33.79,33.94,33.75,33.94,61200.0,22.9109,23.0126,22.8838,23.0126,61200.0
2012-12-17 09:50:00,33.94,33.97,33.9,33.93,48000.0,23.0126,23.033,22.9855,23.0058,48000.0
2012-12-17 10:00:00,33.93,33.95,33.91,33.94,54800.0,23.0058,23.0194,22.9923,23.0126,54800.0
2012-12-17 10:10:00,33.95,33.97,33.81,33.82,52100.0,23.0194,23.033,22.9245,22.9313,52100.0
2012-12-17 10:20:00,33.82,33.82,33.75,33.76,64100.0,22.9313,22.9313,22.8838,22.8906,64100.0
2012-12-17 10:30:00,33.76,33.87,33.75,33.87,38700.0,22.8906,22.9652,22.8838,22.9652,38700.0
2012-12-17 10:40:00,33.87,33.9,33.83,33.87,32700.0,22.9652,22.9855,22.938,22.9652,32700.0
2012-12-17 10:50:00,33.87,33.93,33.84,33.86,44800.0,22.9652,23.0058,22.9448,22.9584,44800.0
2012-12-17 11:00:00,33.85,33.88,33.84,33.88,48200.0,22.9516,22.9719,22.9448,22.9719,48200.0
2012-12-17 11:10:00,33.88,33.95,33.88,33.95,13300.0,22.9719,23.0194,22.9719,23.0194,13300.0
2012-12-17 11:20:00,33.94,33.94,33.89,33.9,62800.0,23.0126,23.0126,22.9787,22.9855,62800.0
2012-12-17 11:30:00,33.89,33.93,33.87,33.88,116800.0,22.9787,23.0058,22.9652,22.9719,116800.0
2012-12-17 11:40:00,33.89,33.96,33.89,33.96,30600.0,22.9787,23.0262,22.9787,23.0262,30600.0
2012-12-17 11:50:00,33.95,33.98,33.94,33.94,25000.0,23.0194,23.0397,23.0126,23.0126,25000.0
2012-12-17 12:00:00,33.94,33.98,33.93,33.95,39900.0,23.0126,23.0397,23.0058,23.0194,39900.0
2012-12-17 12:10:00,33.95,33.97,33.93,33.95,23900.0,23.0194,23.033,23.0058,23.0194,23900.0
2012-12-17 12:20:00,33.95,33.97,33.94,33.95,64600.0,23.0194,23.033,23.0126,23.0194,64600.0
2012-12-17 12:30:00,33.94,33.95,33.92,33.92,21600.0,23.0126,23.0194,22.9991,22.9991,21600.0
2012-12-17 12:40:00,33.93,33.95,33.92,33.94,65900.0,23.0058,23.0194,22.9991,23.0126,65900.0
2012-12-17 12:50:00,33.94,33.95,33.93,33.95,34500.0,23.0126,23.0194,23.0058,23.0194,34500.0
2012-12-17 13:00:00,33.94,33.97,33.94,33.97,36400.0,23.0126,23.033,23.0126,23.033,36400.0
2012-12-17 13:10:00,33.97,33.99,33.94,33.95,41300.0,23.033,23.0465,23.0126,23.0194,41300.0
2012-12-17 13:20:00,33.94,33.96,33.94,33.96,48400.0,23.0126,23.0262,23.0126,23.0262,48400.0
2012-12-17 13:30:00,33.96,33.96,33.87,33.89,88400.0,23.0262,23.0262,22.9652,22.9787,88400.0
2012-12-17 13:40:00,33.89,33.91,33.87,33.91,33800.0,22.9787,22.9923,22.9652,22.9923,33800.0
2012-12-17 13:50:00,33.91,33.92,33.91,33.92,26100.0,22.9923,22.9991,22.9923,22.9991,26100.0
2012-12-17 14:00:00,33.92,33.99,33.91,33.95,65900.0,22.9991,23.0465,22.9923,23.0194,65900.0
2012-12-17 14:10:00,33.95,33.97,33.92,33.93,35400.0,23.0194,23.033,22.9991,23.0058,35400.0
2012-12-17 14:20:00,33.93,33.94,33.9,33.94,46700.0,23.0058,23.0126,22.9855,23.0126,46700.0
2012-12-17 14:30:00,33.94,33.97,33.91,33.95,62400.0,23.0126,23.033,22.9923,23.0194,62400.0
2012-12-17 14:40:00,33.96,33.98,33.92,33.93,63400.0,23.0262,23.0397,22.9991,23.0058,63400.0
2012-12-17 14:50:00,33.93,33.96,33.93,33.95,39600.0,23.0058,23.0262,23.0058,23.0194,39600.0
2012-12-17 15:00:00,33.95,33.99,33.94,33.97,63100.0,23.0194,23.0465,23.0126,23.033,63100.0
2012-12-17 15:10:00,33.97,33.99,33.95,33.97,70100.0,23.033,23.0465,23.0194,23.033,70100.0
2012-12-17 15:20:00,33.98,33.99,33.96,33.97,44600.0,23.0397,23.0465,23.0262,23.033,44600.0
2012-12-17 15:30:00,33.97,33.98,33.95,33.96,82300.0,23.033,23.0397,23.0194,23.0262,82300.0
2012-12-17 15:40:00,33.96,33.96,33.88,33.92,251100.0,23.0262,23.0262,22.9719,22.9991,251100.0
2012-12-17 15:50:00,33.91,33.94,33.88,33.92,589000.0,22.9923,23.0126,22.9719,22.9991,589000.0
2012-12-18 09:30:00,33.39,33.4,33.11,33.25,170600.0,23.0903,23.0972,22.8967,22.9935,170600.0
2012-12-18 09:40:00,33.25,33.27,33.15,33.19,158300.0,22.9935,23.0073,22.9243,22.952,158300.0
2012-12-18 09:50:00,33.18,33.2,33.08,33.08,230900.0,22.9451,22.9589,22.8759,22.8759,230900.0
2012-12-18 10:00:00,33.08,33.15,33.08,33.1,214000.0,22.8759,22.9243,22.8759,22.8898,214000.0
2012-12-18 10:10:00,33.11,33.2,33.11,33.19,241700.0,22.8967,22.9589,22.8967,22.952,241700.0
2012-12-18 10:20:00,33.19,33.34,33.18,33.34,378900.0,22.952,23.0557,22.9451,23.0557,378900.0
2012-12-18 10:30:00,33.34,33.44,33.33,33.44,135400.0,23.0557,23.1249,23.0488,23.1249,135400.0
2012-12-18 10:40:00,33.44,33.47,33.35,33.36,322900.0,23.1249,23.1456,23.0626,23.0696,322900.0
2012-12-18 10:50:00,33.36,33.37,33.31,33.32,74300.0,23.0696,23.0765,23.035,23.0419,74300.0
2012-12-18 11:00:00,33.32,33.32,33.3,33.31,42500.0,23.0419,23.0419,23.0281,23.035,42500.0
2012-12-18 11:10:00,33.32,33.33,33.3,33.31,97600.0,23.0419,23.0488,23.0281,23.035,97600.0
2012-12-18 11:20:00,33.32,33.32,33.28,33.29,53400.0,23.0419,23.0419,23.0142,23.0211,53400.0
2012-12-18 11:30:00,33.3,33.31,33.25,33.27,92500.0,23.0281,23.035,22.9935,23.0073,92500.0
2012-12-18 11:40:00,33.26,33.28,33.24,33.26,32700.0,23.0004,23.0142,22.9866,23.0004,32700.0
2012-12-18 11:50:00,33.26,33.27,33.22,33.24,57500.0,23.0004,23.0073,22.9727,22.9866,57500.0
2012-12-18 12:00:00,33.25,33.25,33.24,33.24,31100.0,22.9935,22.9935,22.9866,22.9866,31100.0
2012-12-18 12:10:00,33.24,33.25,33.19,33.19,52600.0,22.9866,22.9935,22.952,22.952,52600.0
2012-12-18 12:20:00,33.19,33.22,33.19,33.21,38800.0,22.952,22.9727,22.952,22.9658,38800.0
2012-12-18 12:30:00,33.22,33.27,33.21,33.27,62800.0,22.9727,23.0073,22.9658,23.0073,62800.0
2012-12-18 12:40:00,33.27,33.31,33.25,33.25,99700.0,23.0073,23.035,22.9935,22.9935,99700.0
2012-12-18 12:50:00,33.26,33.29,33.25,33.28,57600.0,23.0004,23.0211,22.9935,23.0142,57600.0
2012-12-18 13:00:00,33.29,33.33,33.24,33.33,238400.0,23.0211,23.0488,22.9866,23.0488,238400.0
2012-12-18 13:10:00,33.32,33.33,33.23,33.23,160100.0,23.0419,23.0488,22.9797,22.9797,160100.0
2012-12-18 13:20:00,33.23,33.24,33.23,33.24,40000.0,22.9797,22.9866,22.9797,22.9866,40000.0
2012-12-18 13:30:00,33.24,33.28,33.23,33.27,61500.0,22.9866,23.0142,22.9797,23.0073,61500.0
2012-12-18 13:40:00,33.27,33.27,33.24,33.25,46700.0,23.0073,23.0073,22.9866,22.9935,46700.0
2012-12-18 13:50:00,33.24,33.26,33.24,33.24,47500.0,22.9866,23.0004,22.9866,22.9866,47500.0
2012-12-18 14:00:00,33.24,33.26,33.24,33.26,58600.0,22.9866,23.0004,22.9866,23.0004,58600.0
2012-12-18 14:10:00,33.26,33.26,33.24,33.25,82300.0,23.0004,23.0004,22.9866,22.9935,82300.0
2012-12-18 14:20:00,33.25,33.25,33.22,33.22,72400.0,22.9935,22.9935,22.9727,22.9727,72400.0
2012-12-18 14:30:00,33.23,33.25,33.22,33.25,72200.0,22.9797,22.9935,22.9727,22.9935,72200.0
2012-12-18 14:40:00,33.25,33.26,33.24,33.25,32900.0,22.9935,23.0004,22.9866,22.9935,32900.0
2012-12-18 14:50:00,33.25,33.26,33.23,33.23,76000.0,22.9935,23.0004,22.9797,22.9797,76000.0
2012-12-18 15:00:00,33.23,33.27,33.23,33.25,122800.0,22.9797,23.0073,22.9797,22.9935,122800.0
2012-12-18 15:10:00,33.25,33.26,33.17,33.21,184300.0,22.9935,23.0004,22.9382,22.9658,184300.0
2012-12-18 15:20:00,33.21,33.21,33.1,33.11,242100.0,22.9658,22.9658,22.8898,22.8967,242100.0
2012-12-18 15:30:00,33.1,33.14,33.09,33.09,218000.0,22.8898,22.9174,22.8828,22.8828,218000.0
2012-12-18 15:40:00,33.09,33.1,32.99,33.07,355900.0,22.8828,22.8898,22.8137,22.869,355900.0
2012-12-18 15:50:00,33.07,33.16,33.06,33.16,488500.0,22.869,22.9313,22.8621,22.9313,488500.0
2012-12-19 09:30:00,33.27,33.4,33.19,33.25,141500.0,23.0073,23.0972,22.952,22.9935,141500.0
2012-12-19 09:40:00,33.24,33.29,33.19,33.2,98500.0,22.9866,23.0211,22.952,22.9589,98500.0
2012-12-19 09:50:00,33.2,33.21,33.15,33.17,81800.0,22.9589,22.9658,22.9243,22.9382,81800.0
2012-12-19 10:00:00,33.17,33.24,33.17,33.2,108800.0,22.9382,22.9866,22.9382,22.9589,108800.0
2012-12-19 10:10:00,33.2,33.21,33.17,33.2,141600.0,22.9589,22.9658,22.9382,22.9589,141600.0
2012-12-19 10:20:00,33.2,33.23,33.19,33.2,90400.0,22.9589,22.9797,22.952,22.9589,90400.0
2012-12-19 10:30:00,33.21,33.21,33.17,33.19,70000.0,22.9658,22.9658,22.9382,22.952,70000.0
2012-12-19 10:40:00,33.19,33.19,33.1,33.14,99200.0,22.952,22.952,22.8898,22.9174,99200.0
2012-12-19 10:50:00,33.15,33.16,33.1,33.11,56400.0,22.9243,22.9313,22.8898,22.8967,56400.0
2012-12-19 11:00:00,33.11,33.18,33.09,33.18,110000.0,22.8967,22.9451,22.8828,22.9451,110000.0
2012-12-19 11:10:00,33.18,33.19,33.13,33.15,95000.0,22.9451,22.952,22.9105,22.9243,95000.0
2012-12-19 11:20:00,33.15,33.15,33.09,33.1,90300.0,22.9243,22.9243,22.8828,22.8898,90300.0
2012-12-19 11:30:00,33.1,33.16,33.1,33.16,63600.0,22.8898,22.9313,22.8898,22.9313,63600.0
2012-12-19 11:40:00,33.16,33.16,33.14,33.15,28500.0,22.9313,22.9313,22.9174,22.9243,28500.0
2012-12-19 11:50:00,33.14,33.16,33.11,33.12,38200.0,22.9174,22.9313,22.8967,22.9036,38200.0
2012-12-19 12:00:00,33.11,33.12,33.06,33.09,39700.0,22.8967,22.9036,22.8621,22.8828,39700.0
2012-12-19 12:10:00,33.09,33.13,33.09,33.12,55500.0,22.8828,22.9105,22.8828,22.9036,55500.0
2012-12-19 12:20:00,33.13,33.13,33.1,33.11,31400.0,22.9105,22.9105,22.8898,22.8967,31400.0
2012-12-19 12:30:00,33.1,33.11,33.08,33.1,39000.0,22.8898,22.8967,22.8759,22.8898,39000.0
2012-12-19 12:40:00,33.11,33.14,33.1,33.11,48400.0,22.8967,22.9174,22.8898,22.8967,48400.0
2012-12-19 12:50:00,33.1,33.11,33.1,33.1,9400.0,22.8898,22.8967,22.8898,22.8898,9400.0
2012-12-19 13:00:00,33.1,33.11,33.07,33.08,38000.0,22.8898,22.8967,22.869,22.8759,38000.0
2012-12-19 13:10:00,33.07,33.08,33.06,33.07,15000.0,22.869,22.8759,22.8621,22.869,15000.0
2012-12-19 13:20:00,33.06,33.09,33.06,33.08,54900.0,22.8621,22.8828,22.8621,22.8759,54900.0
2012-12-19 13:30:00,33.08,33.1,33.07,33.09,31700.0,22.8759,22.8898,22.869,22.8828,31700.0
2012-12-19 13:40:00,33.09,33.09,33.0,33.02,62300.0,22.8828,22.8828,22.8206,22.8344,62300.0
2012-12-19 13:50:00,33.02,33.03,33.01,33.02,74000.0,22.8344,22.8414,22.8275,22.8344,74000.0
2012-12-19 14:00:00,33.02,33.05,32.99,33.03,85300.0,22.8344,22.8552,22.8137,22.8414,85300.0
2012-12-19 14:10:00,33.04,33.06,32.99,33.03,102300.0,22.8483,22.8621,22.8137,22.8414,102300.0
2012-12-19 14:20:00,33.03,33.07,33.03,33.07,96100.0,22.8414,22.869,22.8414,22.869,96100.0
2012-12-19 14:30:00,33.07,33.09,33.06,33.07,147300.0,22.869,22.8828,22.8621,22.869,147300.0
2012-12-19 14:40:00,33.07,33.07,33.04,33.05,47900.0,22.869,22.869,22.8483,22.8552,47900.0
2012-12-19 14:50:00,33.04,33.05,33.0,33.03,131900.0,22.8483,22.8552,22.8206,22.8414,131900.0
2012-12-19 15:00:00,33.02,33.05,33.0,33.01,136500.0,22.8344,22.8552,22.8206,22.8275,136500.0
2012-12-19 15:10:00,33.01,33.12,33.01,33.09,177400.0,22.8275,22.9036,22.8275,22.8828,177400.0
2012-12-19 15:20:00,33.1,33.11,33.08,33.1,63100.0,22.8898,22.8967,22.8759,22.8898,63100.0
2012-12-19 15:30:00,33.09,33.12,33.08,33.1,102000.0,22.8828,22.9036,22.8759,22.8898,102000.0
2012-12-19 15:40:00,33.09,33.1,33.04,33.05,237400.0,22.8828,22.8898,22.8483,22.8552,237400.0
2012-12-19 15:50:00,33.04,33.07,33.03,33.05,517000.0,22.8483,22.869,22.8414,22.8552,517000.0
2012-12-20 09:30:00,32.77,32.81,32.14,32.48,719500.0,22.6616,22.6892,22.2259,22.461,719500.0
2012-12-20 09:40:00,32.47,32.51,32.32,32.35,1169700.0,22.4541,22.4818,22.3504,22.3711,1169700.0
2012-12-20 09:50:00,32.35,32.45,32.25,32.44,904100.0,22.3711,22.4403,22.302,22.4333,904100.0
2012-12-20 10:00:00,32.44,32.51,32.41,32.5,427200.0,22.4333,22.4818,22.4126,22.4748,427200.0
2012-12-20 10:10:00,32.5,32.5,32.42,32.45,208300.0,22.4748,22.4748,22.4195,22.4403,208300.0
2012-12-20 10:20:00,32.45,32.5,32.4,32.5,289100.0,22.4403,22.4748,22.4057,22.4748,289100.0
2012-12-20 10:30:00,32.5,32.64,32.45,32.5,560900.0,22.4748,22.5717,22.4403,22.4748,560900.0
2012-12-20 10:40:00,32.5,32.61,32.49,32.59,311000.0,22.4748,22.5509,22.4679,22.5371,311000.0
2012-12-20 10:50:00,32.59,32.61,32.47,32.48,351900.0,22.5371,22.5509,22.4541,22.461,351900.0
2012-12-20 11:00:00,32.47,32.51,32.47,32.5,528100.0,22.4541,22.4818,22.4541,22.4748,528100.0
2012-12-20 11:10:00,32.51,32.52,32.47,32.47,442200.0,22.4818,22.4887,22.4541,22.4541,442200.0
2012-12-20 11:20:00,32.47,32.56,32.35,32.49,852000.0,22.4541,22.5163,22.3711,22.4679,852000.0
2012-12-20 11:30:00,32.5,32.5,32.41,32.45,126900.0,22.4748,22.4748,22.4126,22.4403,126900.0
2012-12-20 11:40:00,32.45,32.46,32.37,32.38,144200.0,22.4403,22.4472,22.3849,22.3919,144200.0
2012-12-20 11:50:00,32.38,32.38,32.17,32.18,315000.0,22.3919,22.3919,22.2466,22.2535,315000.0
2012-12-20 12:00:00,32.19,32.23,32.17,32.21,303900.0,22.2605,22.2881,22.2466,22.2743,303900.0
2012-12-20 12:10:00,32.21,32.41,32.2,32.4,317200.0,22.2743,22.4126,22.2674,22.4057,317200.0
2012-12-20 12:20:00,32.4,32.4,32.24,32.28,118700.0,22.4057,22.4057,22.295,22.3227,118700.0
2012-12-20 12:30:00,32.28,32.39,32.27,32.36,205800.0,22.3227,22.3988,22.3158,22.378,205800.0
2012-12-20 12:40:00,32.36,32.4,32.36,32.38,78400.0,22.378,22.4057,22.378,22.3919,78400.0
2012-12-20 12:50:00,32.38,32.41,32.34,32.34,455900.0,22.3919,22.4126,22.3642,22.3642,455900.0
2012-12-20 13:00:00,32.34,32.41,32.33,32.35,152600.0,22.3642,22.4126,22.3573,22.3711,152600.0
2012-12-20 13:10:00,32.35,32.46,32.28,32.45,284100.0,22.3711,22.4472,22.3227,22.4403,284100.0
2012-12-20 13:20:00,32.45,32.5,32.44,32.46,307300.0,22.4403,22.4748,22.4333,22.4472,307300.0
2012-12-20 13:30:00,32.46,32.47,32.4,32.44,93400.0,22.4472,22.4541,22.4057,22.4333,93400.0
2012-12-20 13:40:00,32.44,32.47,32.4,32.47,70600.0,22.4333,22.4541,22.4057,22.4541,70600.0
2012-12-20 13:50:00,32.47,32.47,32.44,32.47,70100.0,22.4541,22.4541,22.4333,22.4541,70100.0
2012-12-20 14:00:00,32.46,32.47,32.46,32.47,30200.0,22.4472,22.4541,22.4472,22.4541,30200.0
2012-12-20 14:10:00,32.46,32.49,32.44,32.45,140000.0,22.4472,22.4679,22.4333,22.4403,140000.0
2012-12-20 14:20:00,32.46,32.46,32.35,32.37,219500.0,22.4472,22.4472,22.3711,22.3849,219500.0
2012-12-20 14:30:00,32.37,32.51,32.37,32.48,268000.0,22.3849,22.4818,22.3849,22.461,268000.0
2012-12-20 14:40:00,32.47,32.56,32.43,32.48,398600.0,22.4541,22.5163,22.4264,22.461,398600.0
2012-12-20 14:50:00,32.48,32.48,32.45,32.45,175100.0,22.461,22.461,22.4403,22.4403,175100.0
2012-12-20 15:00:00,32.46,32.5,32.45,32.48,176100.0,22.4472,22.4748,22.4403,22.461,176100.0
2012-12-20 15:10:00,32.48,32.5,32.48,32.5,77600.0,22.461,22.4748,22.461,22.4748,77600.0
2012-12-20 15:20:00,32.5,32.5,32.37,32.4,330800.0,22.4748,22.4748,22.3849,22.4057,330800.0
2012-12-20 15:30:00,32.41,32.42,32.37,32.38,199700.0,22.4126,22.4195,22.3849,22.3919,199700.0
2012-12-20 15:40:00,32.38,32.4,32.32,32.33,185500.0,22.3919,22.4057,22.3504,22.3573,185500.0
2012-12-20 15:50:00,32.33,32.42,32.32,32.41,862100.0,22.3573,22.4195,22.3504,22.4126,862100.0
2012-12-21 09:30:00,31.78,32.05,31.78,31.96,1406600.0,21.9769,22.1636,21.9769,22.1014,1406600.0
2012-12-21 09:40:00,31.97,32.11,31.9,32.09,278700.0,22.1083,22.2051,22.0599,22.1913,278700.0
2012-12-21 09:50:00,32.1,32.13,32.06,32.1,326500.0,22.1982,22.219,22.1706,22.1982,326500.0
2012-12-21 10:00:00,32.1,32.27,32.09,32.23,294000.0,22.1982,22.3158,22.1913,22.2881,294000.0
2012-12-21 10:10:00,32.23,32.36,32.18,32.36,243500.0,22.2881,22.378,22.2535,22.378,243500.0
2012-12-21 10:20:00,32.35,32.35,32.24,32.24,331100.0,22.3711,22.3711,22.295,22.295,331100.0
2012-12-21 10:30:00,32.25,32.25,32.11,32.19,278800.0,22.302,22.302,22.2051,22.2605,278800.0
2012-12-21 10:40:00,32.19,32.22,32.17,32.21,97100.0,22.2605,22.2812,22.2466,22.2743,97100.0
2012-12-21 10:50:00,32.2,32.22,32.1,32.1,85600.0,22.2674,22.2812,22.1982,22.1982,85600.0
2012-12-21 11:00:00,32.1,32.12,31.98,32.0,177100.0,22.1982,22.2121,22.1152,22.1291,177100.0
2012-12-21 11:10:00,32.01,32.04,31.9,31.91,192100.0,22.136,22.1567,22.0599,22.0668,192100.0
2012-12-21 11:20:00,31.92,32.01,31.9,31.98,215500.0,22.0737,22.136,22.0599,22.1152,215500.0
2012-12-21 11:30:00,31.98,31.98,31.81,31.83,158400.0,22.1152,22.1152,21.9977,22.0115,158400.0
2012-12-21 11:40:00,31.84,31.84,31.78,31.79,99700.0,22.0184,22.0184,21.9769,21.9838,99700.0
2012-12-21 11:50:00,31.8,31.82,31.78,31.81,86000.0,21.9908,22.0046,21.9769,21.9977,86000.0
2012-12-21 12:00:00,31.81,31.81,31.78,31.79,75000.0,21.9977,21.9977,21.9769,21.9838,75000.0
2012-12-21 12:10:00,31.8,31.82,31.78,31.81,60400.0,21.9908,22.0046,21.9769,21.9977,60400.0
2012-12-21 12:20:00,31.81,31.82,31.78,31.78,37900.0,21.9977,22.0046,21.9769,21.9769,37900.0
2012-12-21 12:30:00,31.78,31.82,31.76,31.76,98300.0,21.9769,22.0046,21.9631,21.9631,98300.0
2012-12-21 12:40:00,31.76,31.86,31.76,31.83,102100.0,21.9631,22.0323,21.9631,22.0115,102100.0
2012-12-21 12:50:00,31.84,31.84,31.8,31.8,32900.0,22.0184,22.0184,21.9908,21.9908,32900.0
2012-12-21 13:00:00,31.8,31.83,31.79,31.79,83500.0,21.9908,22.0115,21.9838,21.9838,83500.0
2012-12-21 13:10:00,31.79,31.81,31.77,31.78,57700.0,21.9838,21.9977,21.97,21.9769,57700.0
2012-12-21 13:20:00,31.78,31.78,31.68,31.69,149200.0,21.9769,21.9769,21.9078,21.9147,149200.0
2012-12-21 13:30:00,31.69,31.7,31.64,31.69,179800.0,21.9147,21.9216,21.8801,21.9147,179800.0
2012-12-21 13:40:00,31.7,31.75,31.68,31.75,124100.0,21.9216,21.9562,21.9078,21.9562,124100.0
2012-12-21 13:50:00,31.75,31.75,31.72,31.73,70500.0,21.9562,21.9562,21.9354,21.9424,70500.0
2012-12-21 14:00:00,31.73,31.74,31.72,31.73,64400.0,21.9424,21.9493,21.9354,21.9424,64400.0
2012-12-21 14:10:00,31.73,31.73,31.61,31.61,84000.0,21.9424,21.9424,21.8594,21.8594,84000.0
2012-12-21 14:20:00,31.61,31.62,31.53,31.54,121800.0,21.8594,21.8663,21.8041,21.811,121800.0
2012-12-21 14:30:00,31.53,31.55,31.52,31.55,82000.0,21.8041,21.8179,21.7971,21.8179,82000.0
2012-12-21 14:40:00,31.54,31.57,31.51,31.55,131400.0,21.811,21.8317,21.7902,21.8179,131400.0
2012-12-21 14:50:00,31.55,31.56,31.51,31.52,105300.0,21.8179,21.8248,21.7902,21.7971,105300.0
2012-12-21 15:00:00,31.53,31.55,31.51,31.54,177400.0,21.8041,21.8179,21.7902,21.811,177400.0
2012-12-21 15:10:00,31.54,31.55,31.46,31.5,154500.0,21.811,21.8179,21.7556,21.7833,154500.0
2012-12-21 15:20:00,31.5,31.5,31.42,31.44,210400.0,21.7833,21.7833,21.728,21.7418,210400.0
2012-12-21 15:30:00,31.45,31.53,31.45,31.49,202700.0,21.7487,21.8041,21.7487,21.7764,202700.0
2012-12-21 15:40:00,31.5,31.5,31.34,31.35,341400.0,21.7833,21.7833,21.6727,21.6796,341400.0
2012-12-21 15:50:00,31.36,31.42,31.32,31.41,559800.0,21.6865,21.728,21.6588,21.7211,559800.0
2012-12-24 09:30:00,31.44,31.63,31.19,31.2,193900.0,21.7418,21.8732,21.5689,21.5758,193900.0
2012-12-24 09:40:00,31.21,31.4,31.21,31.38,90600.0,21.5828,21.7142,21.5828,21.7003,90600.0
2012-12-24 09:50:00,31.37,31.39,31.28,31.28,120600.0,21.6934,21.7072,21.6312,21.6312,120600.0
2012-12-24 10:00:00,31.29,31.3,31.19,31.2,108200.0,21.6381,21.645,21.5689,21.5758,108200.0
2012-12-24 10:10:00,31.2,31.3,31.2,31.28,55200.0,21.5758,21.645,21.5758,21.6312,55200.0
2012-12-24 10:20:00,31.28,31.28,31.25,31.27,106200.0,21.6312,21.6312,21.6104,21.6243,106200.0
2012-12-24 10:30:00,31.27,31.27,31.22,31.24,63000.0,21.6243,21.6243,21.5897,21.6035,63000.0
2012-12-24 10:40:00,31.24,31.24,31.21,31.22,32300.0,21.6035,21.6035,21.5828,21.5897,32300.0
2012-12-24 10:50:00,31.22,31.23,31.21,31.23,26000.0,21.5897,21.5966,21.5828,21.5966,26000.0
2012-12-24 11:00:00,31.22,31.24,31.21,31.21,61300.0,21.5897,21.6035,21.5828,21.5828,61300.0
2012-12-24 11:10:00,31.21,31.28,31.21,31.28,52000.0,21.5828,21.6312,21.5828,21.6312,52000.0
2012-12-24 11:20:00,31.28,31.29,31.26,31.29,27300.0,21.6312,21.6381,21.6173,21.6381,27300.0
2012-12-24 11:30:00,31.29,31.42,31.29,31.37,100600.0,21.6381,21.728,21.6381,21.6934,100600.0
2012-12-24 11:40:00,31.38,31.39,31.31,31.32,78400.0,21.7003,21.7072,21.6519,21.6588,78400.0
2012-12-24 11:50:00,31.32,31.4,31.31,31.4,36400.0,21.6588,21.7142,21.6519,21.7142,36400.0
2012-12-24 12:00:00,31.4,31.4,31.36,31.36,33900.0,21.7142,21.7142,21.6865,21.6865,33900.0
2012-12-24 12:10:00,31.36,31.39,31.34,31.38,54300.0,21.6865,21.7072,21.6727,21.7003,54300.0
2012-12-24 12:20:00,31.37,31.44,31.37,31.44,32500.0,21.6934,21.7418,21.6934,21.7418,32500.0
2012-12-24 12:30:00,31.44,31.44,31.41,31.44,52200.0,21.7418,21.7418,21.7211,21.7418,52200.0
2012-12-24 12:40:00,31.44,31.5,31.43,31.49,60500.0,21.7418,21.7833,21.7349,21.7764,60500.0
2012-12-24 12:50:00,31.49,31.52,31.47,31.5,134800.0,21.7764,21.7971,21.7626,21.7833,134800.0
2012-12-26 09:30:00,31.5,31.56,31.36,31.37,62400.0,21.7833,21.8248,21.6865,21.6934,62400.0
2012-12-26 09:40:00,31.37,31.39,31.34,31.39,52200.0,21.6934,21.7072,21.6727,21.7072,52200.0
2012-12-26 09:50:00,31.38,31.44,31.37,31.43,66900.0,21.7003,21.7418,21.6934,21.7349,66900.0
2012-12-26 10:00:00,31.43,31.45,31.38,31.42,42200.0,21.7349,21.7487,21.7003,21.728,42200.0
2012-12-26 10:10:00,31.43,31.43,31.35,31.36,43000.0,21.7349,21.7349,21.6796,21.6865,43000.0
2012-12-26 10:20:00,31.37,31.46,31.37,31.45,62400.0,21.6934,21.7556,21.6934,21.7487,62400.0
2012-12-26 10:30:00,31.45,31.47,31.42,31.42,100700.0,21.7487,21.7626,21.728,21.728,100700.0
2012-12-26 10:40:00,31.43,31.45,31.4,31.43,30900.0,21.7349,21.7487,21.7142,21.7349,30900.0
2012-12-26 10:50:00,31.43,31.44,31.35,31.36,32700.0,21.7349,21.7418,21.6796,21.6865,32700.0
2012-12-26 11:00:00,31.35,31.35,31.25,31.27,44100.0,21.6796,21.6796,21.6104,21.6243,44100.0
2012-12-26 11:10:00,31.26,31.26,31.19,31.19,51000.0,21.6173,21.6173,21.5689,21.5689,51000.0
2012-12-26 11:20:00,31.19,31.2,31.12,31.13,53700.0,21.5689,21.5758,21.5205,21.5274,53700.0
2012-12-26 11:30:00,31.14,31.17,31.07,31.08,91100.0,21.5344,21.5551,21.4859,21.4929,91100.0
2012-12-26 11:40:00,31.08,31.12,31.07,31.1,40300.0,21.4929,21.5205,21.4859,21.5067,40300.0
2012-12-26 11:50:00,31.1,31.13,31.07,31.07,40700.0,21.5067,21.5274,21.4859,21.4859,40700.0
2012-12-26 12:00:00,31.07,31.08,31.04,31.04,33900.0,21.4859,21.4929,21.4652,21.4652,33900.0
2012-12-26 12:10:00,31.04,31.1,31.03,31.09,49000.0,21.4652,21.5067,21.4583,21.4998,49000.0
2012-12-26 12:20:00,31.08,31.1,31.07,31.08,24600.0,21.4929,21.5067,21.4859,21.4929,24600.0
2012-12-26 12:30:00,31.08,31.08,31.04,31.04,28300.0,21.4929,21.4929,21.4652,21.4652,28300.0
2012-12-26 12:40:00,31.04,31.06,31.03,31.04,21700.0,21.4652,21.479,21.4583,21.4652,21700.0
2012-12-26 12:50:00,31.03,31.09,31.03,31.07,46700.0,21.4583,21.4998,21.4583,21.4859,46700.0
2012-12-26 13:00:00,31.07,31.08,31.03,31.04,21600.0,21.4859,21.4929,21.4583,21.4652,21600.0
2012-12-26 13:10:00,31.04,31.05,31.02,31.02,45900.0,21.4652,21.4721,21.4514,21.4514,45900.0
2012-12-26 13:20:00,31.03,31.04,31.02,31.04,51300.0,21.4583,21.4652,21.4514,21.4652,51300.0
2012-12-26 13:30:00,31.04,31.05,31.02,31.03,17100.0,21.4652,21.4721,21.4514,21.4583,17100.0
2012-12-26 13:40:00,31.02,31.06,31.02,31.05,29200.0,21.4514,21.479,21.4514,21.4721,29200.0
2012-12-26 13:50:00,31.06,31.08,31.05,31.06,19200.0,21.479,21.4929,21.4721,21.479,19200.0
2012-12-26 14:00:00,31.06,31.14,31.06,31.13,44100.0,21.479,21.5344,21.479,21.5274,44100.0
2012-12-26 14:10:00,31.13,31.15,31.11,31.14,34800.0,21.5274,21.5413,21.5136,21.5344,34800.0
2012-12-26 14:20:00,31.14,31.14,31.09,31.09,23100.0,21.5344,21.5344,21.4998,21.4998,23100.0
2012-12-26 14:30:00,31.09,31.12,31.08,31.12,33400.0,21.4998,21.5205,21.4929,21.5205,33400.0
2012-12-26 14:40:00,31.12,31.12,31.05,31.09,45900.0,21.5205,21.5205,21.4721,21.4998,45900.0
2012-12-26 14:50:00,31.09,31.19,31.09,31.18,47600.0,21.4998,21.5689,21.4998,21.562,47600.0
2012-12-26 15:00:00,31.17,31.17,31.1,31.1,31500.0,21.5551,21.5551,21.5067,21.5067,31500.0
2012-12-26 15:10:00,31.1,31.16,31.1,31.14,53500.0,21.5067,21.5482,21.5067,21.5344,53500.0
2012-12-26 15:20:00,31.13,31.19,31.13,31.19,53600.0,21.5274,21.5689,21.5274,21.5689,53600.0
2012-12-26 15:30:00,31.19,31.19,31.14,31.14,76500.0,21.5689,21.5689,21.5344,21.5344,76500.0
2012-12-26 15:40:00,31.14,31.14,31.08,31.12,107800.0,21.5344,21.5344,21.4929,21.5205,107800.0
2012-12-26 15:50:00,31.11,31.16,31.1,31.15,219200.0,21.5136,21.5482,21.5067,21.5413,219200.0
2012-12-27 09:30:00,31.09,31.16,31.04,31.04,96600.0,21.4998,21.5482,21.4652,21.4652,96600.0
2012-12-27 09:40:00,31.04,31.14,31.03,31.08,70000.0,21.4652,21.5344,21.4583,21.4929,70000.0
2012-12-27 09:50:00,31.09,31.09,31.02,31.02,50000.0,21.4998,21.4998,21.4514,21.4514,50000.0
2012-12-27 10:00:00,31.02,31.08,30.98,31.02,73300.0,21.4514,21.4929,21.4237,21.4514,73300.0
2012-12-27 10:10:00,31.03,31.04,30.92,30.92,58400.0,21.4583,21.4652,21.3822,21.3822,58400.0
2012-12-27 10:20:00,30.91,30.95,30.85,30.87,80400.0,21.3753,21.403,21.3338,21.3476,80400.0
2012-12-27 10:30:00,30.87,30.9,30.82,30.88,59800.0,21.3476,21.3684,21.3131,21.3546,59800.0
2012-12-27 10:40:00,30.87,30.94,30.87,30.92,36300.0,21.3476,21.396,21.3476,21.3822,36300.0
2012-12-27 10:50:00,30.93,30.93,30.85,30.88,42200.0,21.3891,21.3891,21.3338,21.3546,42200.0
2012-12-27 11:00:00,30.87,30.91,30.84,30.86,43000.0,21.3476,21.3753,21.3269,21.3407,43000.0
2012-12-27 11:10:00,30.85,30.85,30.79,30.83,45300.0,21.3338,21.3338,21.2923,21.32,45300.0
2012-12-27 11:20:00,30.82,30.88,30.82,30.88,37200.0,21.3131,21.3546,21.3131,21.3546,37200.0
2012-12-27 11:30:00,30.87,30.94,30.84,30.94,56500.0,21.3476,21.396,21.3269,21.396,56500.0
2012-12-27 11:40:00,30.94,30.98,30.94,30.97,61100.0,21.396,21.4237,21.396,21.4168,61100.0
2012-12-27 11:50:00,30.97,30.98,30.91,30.94,48400.0,21.4168,21.4237,21.3753,21.396,48400.0
2012-12-27 12:00:00,30.94,30.94,30.86,30.86,53700.0,21.396,21.396,21.3407,21.3407,53700.0
2012-12-27 12:10:00,30.87,30.88,30.78,30.78,141000.0,21.3476,21.3546,21.2854,21.2854,141000.0
2012-12-27 12:20:00,30.78,30.8,30.75,30.77,56200.0,21.2854,21.2992,21.2647,21.2785,56200.0
2012-12-27 12:30:00,30.77,30.77,30.7,30.75,64600.0,21.2785,21.2785,21.2301,21.2647,64600.0
2012-12-27 12:40:00,30.75,30.76,30.72,30.76,39600.0,21.2647,21.2716,21.2439,21.2716,39600.0
2012-12-27 12:50:00,30.76,30.8,30.74,30.8,61800.0,21.2716,21.2992,21.2577,21.2992,61800.0
2012-12-27 13:00:00,30.8,30.87,30.79,30.86,62700.0,21.2992,21.3476,21.2923,21.3407,62700.0
2012-12-27 13:10:00,30.86,30.92,30.86,30.91,36000.0,21.3407,21.3822,21.3407,21.3753,36000.0
2012-12-27 13:20:00,30.92,30.95,30.9,30.95,84400.0,21.3822,21.403,21.3684,21.403,84400.0
2012-12-27 13:30:00,30.95,30.96,30.86,30.87,43600.0,21.403,21.4099,21.3407,21.3476,43600.0
2012-12-27 13:40:00,30.87,30.88,30.83,30.83,40600.0,21.3476,21.3546,21.32,21.32,40600.0
2012-12-27 13:50:00,30.83,30.86,30.82,30.83,26500.0,21.32,21.3407,21.3131,21.32,26500.0
2012-12-27 14:00:00,30.83,30.85,30.79,30.81,46500.0,21.32,21.3338,21.2923,21.3061,46500.0
2012-12-27 14:10:00,30.81,30.88,30.81,30.88,42800.0,21.3061,21.3546,21.3061,21.3546,42800.0
2012-12-27 14:20:00,30.88,30.92,30.87,30.89,47200.0,21.3546,21.3822,21.3476,21.3615,47200.0
2012-12-27 14:30:00,30.89,30.89,30.84,30.86,29500.0,21.3615,21.3615,21.3269,21.3407,29500.0
2012-12-27 14:40:00,30.86,31.0,30.85,30.95,88700.0,21.3407,21.4375,21.3338,21.403,88700.0
2012-12-27 14:50:00,30.95,30.99,30.94,30.98,80700.0,21.403,21.4306,21.396,21.4237,80700.0
2012-12-27 15:00:00,30.98,31.02,30.94,30.98,109100.0,21.4237,21.4514,21.396,21.4237,109100.0
2012-12-27 15:10:00,30.99,31.0,30.96,31.0,50700.0,21.4306,21.4375,21.4099,21.4375,50700.0
2012-12-27 15:20:00,31.0,31.12,31.0,31.11,143800.0,21.4375,21.5205,21.4375,21.5136,143800.0
2012-12-27 15:30:00,31.11,31.15,31.11,31.13,88500.0,21.5136,21.5413,21.5136,21.5274,88500.0
2012-12-27 15:40:00,31.13,31.17,31.13,31.13,77100.0,21.5274,21.5551,21.5274,21.5274,77100.0
2012-12-27 15:50:00,31.13,31.18,31.09,31.11,252300.0,21.5274,21.562,21.4998,21.5136,252300.0
2012-12-28 09:30:00,30.97,31.14,30.82,31.03,132100.0,21.4168,21.5344,21.3131,21.4583,132100.0
2012-12-28 09:40:00,31.02,31.07,30.94,30.96,41500.0,21.4514,21.4859,21.396,21.4099,41500.0
2012-12-28 09:50:00,30.96,31.15,30.93,31.14,63700.0,21.4099,21.5413,21.3891,21.5344,63700.0
2012-12-28 10:00:00,31.12,31.12,30.96,30.99,58400.0,21.5205,21.5205,21.4099,21.4306,58400.0
2012-12-28 10:10:00,31.0,31.08,30.96,31.08,76700.0,21.4375,21.4929,21.4099,21.4929,76700.0
2012-12-28 10:20:00,31.08,31.12,31.07,31.11,49600.0,21.4929,21.5205,21.4859,21.5136,49600.0
2012-12-28 10:30:00,31.1,31.13,31.08,31.11,56100.0,21.5067,21.5274,21.4929,21.5136,56100.0
2012-12-28 10:40:00,31.1,31.23,31.1,31.17,69100.0,21.5067,21.5966,21.5067,21.5551,69100.0
2012-12-28 10:50:00,31.18,31.18,31.08,31.1,60900.0,21.562,21.562,21.4929,21.5067,60900.0
2012-12-28 11:00:00,31.11,31.15,31.11,31.14,55700.0,21.5136,21.5413,21.5136,21.5344,55700.0
2012-12-28 11:10:00,31.14,31.19,31.12,31.18,42000.0,21.5344,21.5689,21.5205,21.562,42000.0
2012-12-28 11:20:00,31.19,31.19,31.15,31.15,36300.0,21.5689,21.5689,21.5413,21.5413,36300.0
2012-12-28 11:30:00,31.14,31.17,31.12,31.16,49400.0,21.5344,21.5551,21.5205,21.5482,49400.0
2012-12-28 11:40:00,31.16,31.22,31.16,31.2,42000.0,21.5482,21.5897,21.5482,21.5758,42000.0
2012-12-28 11:50:00,31.2,31.22,31.19,31.2,39300.0,21.5758,21.5897,21.5689,21.5758,39300.0
2012-12-28 12:00:00,31.2,31.23,31.15,31.17,52100.0,21.5758,21.5966,21.5413,21.5551,52100.0
2012-12-28 12:10:00,31.18,31.21,31.16,31.2,33600.0,21.562,21.5828,21.5482,21.5758,33600.0
2012-12-28 12:20:00,31.21,31.21,31.17,31.19,25800.0,21.5828,21.5828,21.5551,21.5689,25800.0
2012-12-28 12:30:00,31.19,31.19,31.16,31.18,48600.0,21.5689,21.5689,21.5482,21.562,48600.0
2012-12-28 12:40:00,31.18,31.2,31.15,31.2,36100.0,21.562,21.5758,21.5413,21.5758,36100.0
2012-12-28 12:50:00,31.2,31.22,31.18,31.22,42700.0,21.5758,21.5897,21.562,21.5897,42700.0
2012-12-28 13:00:00,31.21,31.22,31.16,31.17,23700.0,21.5828,21.5897,21.5482,21.5551,23700.0
2012-12-28 13:10:00,31.16,31.17,31.14,31.15,23300.0,21.5482,21.5551,21.5344,21.5413,23300.0
2012-12-28 13:20:00,31.15,31.16,31.14,31.16,36700.0,21.5413,21.5482,21.5344,21.5482,36700.0
2012-12-28 13:30:00,31.16,31.17,31.14,31.16,30700.0,21.5482,21.5551,21.5344,21.5482,30700.0
2012-12-28 13:40:00,31.16,31.18,31.15,31.15,20900.0,21.5482,21.562,21.5413,21.5413,20900.0
2012-12-28 13:50:00,31.16,31.16,31.12,31.12,54600.0,21.5482,21.5482,21.5205,21.5205,54600.0
2012-12-28 14:00:00,31.12,31.12,31.07,31.07,30300.0,21.5205,21.5205,21.4859,21.4859,30300.0
2012-12-28 14:10:00,31.07,31.09,31.06,31.09,46300.0,21.4859,21.4998,21.479,21.4998,46300.0
2012-12-28 14:20:00,31.09,31.11,31.07,31.1,42100.0,21.4998,21.5136,21.4859,21.5067,42100.0
2012-12-28 14:30:00,31.1,31.1,31.07,31.09,39800.0,21.5067,21.5067,21.4859,21.4998,39800.0
2012-12-28 14:40:00,31.09,31.13,31.09,31.12,31900.0,21.4998,21.5274,21.4998,21.5205,31900.0
2012-12-28 14:50:00,31.12,31.13,31.09,31.11,64100.0,21.5205,21.5274,21.4998,21.5136,64100.0
2012-12-28 15:00:00,31.12,31.12,31.04,31.04,41700.0,21.5205,21.5205,21.4652,21.4652,41700.0
2012-12-28 15:10:00,31.03,31.03,31.0,31.03,72500.0,21.4583,21.4583,21.4375,21.4583,72500.0
2012-12-28 15:20:00,31.03,31.04,30.98,30.99,56600.0,21.4583,21.4652,21.4237,21.4306,56600.0
2012-12-28 15:30:00,30.98,31.0,30.88,30.89,101200.0,21.4237,21.4375,21.3546,21.3615,101200.0
2012-12-28 15:40:00,30.9,30.93,30.82,30.85,132300.0,21.3684,21.3891,21.3131,21.3338,132300.0
2012-12-28 15:50:00,30.85,30.91,30.84,30.87,331500.0,21.3338,21.3753,21.3269,21.3476,331500.0
2012-12-31 09:30:00,30.57,30.78,30.55,30.7,186800.0,21.1402,21.2854,21.1263,21.2301,186800.0
2012-12-31 09:40:00,30.71,30.83,30.71,30.76,108500.0,21.237,21.32,21.237,21.2716,108500.0
2012-12-31 09:50:00,30.77,30.8,30.69,30.78,78000.0,21.2785,21.2992,21.2232,21.2854,78000.0
2012-12-31 10:00:00,30.78,30.83,30.77,30.8,96700.0,21.2854,21.32,21.2785,21.2992,96700.0
2012-12-31 10:10:00,30.79,30.85,30.79,30.8,73100.0,21.2923,21.3338,21.2923,21.2992,73100.0
2012-12-31 10:20:00,30.8,30.9,30.8,30.85,79900.0,21.2992,21.3684,21.2992,21.3338,79900.0
2012-12-31 10:30:00,30.84,30.89,30.81,30.86,83800.0,21.3269,21.3615,21.3061,21.3407,83800.0
2012-12-31 10:40:00,30.86,30.87,30.8,30.81,51900.0,21.3407,21.3476,21.2992,21.3061,51900.0
2012-12-31 10:50:00,30.8,30.87,30.79,30.84,68700.0,21.2992,21.3476,21.2923,21.3269,68700.0
2012-12-31 11:00:00,30.83,30.94,30.82,30.86,69500.0,21.32,21.396,21.3131,21.3407,69500.0
2012-12-31 11:10:00,30.87,30.91,30.85,30.86,30800.0,21.3476,21.3753,21.3338,21.3407,30800.0
2012-12-31 11:20:00,30.85,30.88,30.82,30.84,45000.0,21.3338,21.3546,21.3131,21.3269,45000.0
2012-12-31 11:30:00,30.85,30.93,30.85,30.87,62000.0,21.3338,21.3891,21.3338,21.3476,62000.0
2012-12-31 11:40:00,30.86,30.87,30.82,30.84,27300.0,21.3407,21.3476,21.3131,21.3269,27300.0
2012-12-31 11:50:00,30.84,30.84,30.79,30.82,36900.0,21.3269,21.3269,21.2923,21.3131,36900.0
2012-12-31 12:00:00,30.82,30.89,30.82,30.87,63200.0,21.3131,21.3615,21.3131,21.3476,63200.0
2012-12-31 12:10:00,30.86,30.92,30.86,30.92,31900.0,21.3407,21.3822,21.3407,21.3822,31900.0
2012-12-31 12:20:00,30.92,30.92,30.88,30.88,28900.0,21.3822,21.3822,21.3546,21.3546,28900.0
2012-12-31 12:30:00,30.88,30.94,30.88,30.94,35800.0,21.3546,21.396,21.3546,21.396,35800.0
2012-12-31 12:40:00,30.94,31.1,30.94,31.06,83500.0,21.396,21.5067,21.396,21.479,83500.0
2012-12-31 12:50:00,31.07,31.08,30.89,30.94,72600.0,21.4859,21.4929,21.3615,21.396,72600.0
2012-12-31 13:00:00,30.94,30.96,30.87,30.92,63200.0,21.396,21.4099,21.3476,21.3822,63200.0
2012-12-31 13:10:00,30.91,31.01,30.9,30.95,49600.0,21.3753,21.4445,21.3684,21.403,49600.0
2012-12-31 13:20:00,30.94,30.98,30.88,30.88,39900.0,21.396,21.4237,21.3546,21.3546,39900.0
2012-12-31 13:30:00,30.89,30.9,30.86,30.88,33500.0,21.3615,21.3684,21.3407,21.3546,33500.0
2012-12-31 13:40:00,30.88,30.96,30.76,30.8,101000.0,21.3546,21.4099,21.2716,21.2992,101000.0
2012-12-31 13:50:00,30.79,30.87,30.77,30.83,71600.0,21.2923,21.3476,21.2785,21.32,71600.0
2012-12-31 14:00:00,30.83,30.92,30.83,30.92,33100.0,21.32,21.3822,21.32,21.3822,33100.0
2012-12-31 14:10:00,30.92,30.92,30.88,30.9,34900.0,21.3822,21.3822,21.3546,21.3684,34900.0
2012-12-31 14:20:00,30.89,30.93,30.89,30.9,49700.0,21.3615,21.3891,21.3615,21.3684,49700.0
2012-12-31 14:30:00,30.9,30.94,30.89,30.89,31500.0,21.3684,21.396,21.3615,21.3615,31500.0
2012-12-31 14:40:00,30.89,31.02,30.88,30.99,61300.0,21.3615,21.4514,21.3546,21.4306,61300.0
2012-12-31 14:50:00,30.99,31.08,30.96,31.05,54200.0,21.4306,21.4929,21.4099,21.4721,54200.0
2012-12-31 15:00:00,31.05,31.11,31.02,31.02,42100.0,21.4721,21.5136,21.4514,21.4514,42100.0
2012-12-31 15:10:00,31.02,31.02,30.93,30.95,49600.0,21.4514,21.4514,21.3891,21.403,49600.0
2012-12-31 15:20:00,30.95,31.01,30.93,30.94,61100.0,21.403,21.4445,21.3891,21.396,61100.0
2012-12-31 15:30:00,30.95,31.02,30.95,31.01,56200.0,21.403,21.4514,21.403,21.4445,56200.0
2012-12-31 15:40:00,31.01,31.05,30.97,31.04,93600.0,21.4445,21.4721,21.4168,21.4652,93600.0
2012-12-31 15:50:00,31.04,31.14,31.04,31.13,261700.0,21.4652,21.5344,21.4652,21.5274,261700.0
2013-01-02 09:30:00,31.66,31.8,31.56,31.67,202600.0,21.894,21.9908,21.8248,21.9009,202600.0
2013-01-02 09:40:00,31.67,31.67,31.49,31.51,170300.0,21.9009,21.9009,21.7764,21.7902,170300.0
2013-01-02 09:50:00,31.51,31.62,31.48,31.51,149400.0,21.7902,21.8663,21.7695,21.7902,149400.0
2013-01-02 10:00:00,31.51,31.52,31.47,31.51,147000.0,21.7902,21.7971,21.7626,21.7902,147000.0
2013-01-02 10:10:00,31.52,31.68,31.52,31.68,129000.0,21.7971,21.9078,21.7971,21.9078,129000.0
2013-01-02 10:20:00,31.67,31.71,31.61,31.64,105400.0,21.9009,21.9285,21.8594,21.8801,105400.0
2013-01-02 10:30:00,31.63,31.72,31.63,31.71,111500.0,21.8732,21.9354,21.8732,21.9285,111500.0
2013-01-02 10:40:00,31.71,31.72,31.62,31.62,57300.0,21.9285,21.9354,21.8663,21.8663,57300.0
2013-01-02 10:50:00,31.62,31.68,31.61,31.63,110500.0,21.8663,21.9078,21.8594,21.8732,110500.0
2013-01-02 11:00:00,31.64,31.67,31.61,31.63,60500.0,21.8801,21.9009,21.8594,21.8732,60500.0
2013-01-02 11:10:00,31.64,31.67,31.61,31.67,86500.0,21.8801,21.9009,21.8594,21.9009,86500.0
2013-01-02 11:20:00,31.67,31.73,31.66,31.71,83700.0,21.9009,21.9424,21.894,21.9285,83700.0
2013-01-02 11:30:00,31.7,31.76,31.7,31.76,54400.0,21.9216,21.9631,21.9216,21.9631,54400.0
2013-01-02 11:40:00,31.75,31.79,31.75,31.77,65200.0,21.9562,21.9838,21.9562,21.97,65200.0
2013-01-02 11:50:00,31.77,31.78,31.69,31.72,41400.0,21.97,21.9769,21.9147,21.9354,41400.0
2013-01-02 12:00:00,31.72,31.75,31.71,31.74,34700.0,21.9354,21.9562,21.9285,21.9493,34700.0
2013-01-02 12:10:00,31.75,31.76,31.7,31.7,80900.0,21.9562,21.9631,21.9216,21.9216,80900.0
2013-01-02 12:20:00,31.69,31.73,31.66,31.73,42200.0,21.9147,21.9424,21.894,21.9424,42200.0
2013-01-02 12:30:00,31.73,31.75,31.72,31.75,60700.0,21.9424,21.9562,21.9354,21.9562,60700.0
2013-01-02 12:40:00,31.75,31.75,31.71,31.71,35800.0,21.9562,21.9562,21.9285,21.9285,35800.0
2013-01-02 12:50:00,31.71,31.72,31.63,31.67,62800.0,21.9285,21.9354,21.8732,21.9009,62800.0
2013-01-02 13:00:00,31.67,31.72,31.66,31.72,75900.0,21.9009,21.9354,21.894,21.9354,75900.0
2013-01-02 13:10:00,31.72,31.75,31.71,31.75,17700.0,21.9354,21.9562,21.9285,21.9562,17700.0
2013-01-02 13:20:00,31.75,31.75,31.67,31.69,57000.0,21.9562,21.9562,21.9009,21.9147,57000.0
2013-01-02 13:30:00,31.69,31.71,31.65,31.66,34900.0,21.9147,21.9285,21.887,21.894,34900.0
2013-01-02 13:40:00,31.65,31.66,31.62,31.65,35500.0,21.887,21.894,21.8663,21.887,35500.0
2013-01-02 13:50:00,31.65,31.67,31.63,31.66,36500.0,21.887,21.9009,21.8732,21.894,36500.0
2013-01-02 14:00:00,31.67,31.7,31.65,31.7,76000.0,21.9009,21.9216,21.887,21.9216,76000.0
2013-01-02 14:10:00,31.7,31.77,31.7,31.77,95900.0,21.9216,21.97,21.9216,21.97,95900.0
2013-01-02 14:20:00,31.77,31.78,31.75,31.76,26100.0,21.97,21.9769,21.9562,21.9631,26100.0
2013-01-02 14:30:00,31.76,31.77,31.69,31.7,45000.0,21.9631,21.97,21.9147,21.9216,45000.0
2013-01-02 14:40:00,31.69,31.7,31.67,31.68,45300.0,21.9147,21.9216,21.9009,21.9078,45300.0
2013-01-02 14:50:00,31.68,31.73,31.68,31.71,54700.0,21.9078,21.9424,21.9078,21.9285,54700.0
2013-01-02 15:00:00,31.7,31.75,31.7,31.74,38500.0,21.9216,21.9562,21.9216,21.9493,38500.0
2013-01-02 15:10:00,31.74,31.75,31.73,31.74,52100.0,21.9493,21.9562,21.9424,21.9493,52100.0
2013-01-02 15:20:00,31.75,31.79,31.73,31.75,78900.0,21.9562,21.9838,21.9424,21.9562,78900.0
2013-01-02 15:30:00,31.74,31.79,31.74,31.79,69400.0,21.9493,21.9838,21.9493,21.9838,69400.0
2013-01-02 15:40:00,31.79,31.79,31.72,31.72,103500.0,21.9838,21.9838,21.9354,21.9354,103500.0
2013-01-02 15:50:00,31.73,31.85,31.72,31.81,363000.0,21.9424,22.0253,21.9354,21.9977,363000.0
2013-01-03 09:30:00,31.66,32.2,31.66,31.92,200800.0,21.894,22.2674,21.894,22.0737,200800.0
2013-01-03 09:40:00,31.92,31.92,31.79,31.79,93600.0,22.0737,22.0737,21.9838,21.9838,93600.0
2013-01-03 09:50:00,31.79,31.86,31.78,31.83,134000.0,21.9838,22.0323,21.9769,22.0115,134000.0
2013-01-03 10:00:00,31.83,31.89,31.83,31.86,76200.0,22.0115,22.053,22.0115,22.0323,76200.0
2013-01-03 10:10:00,31.85,31.86,31.82,31.83,32600.0,22.0253,22.0323,22.0046,22.0115,32600.0
2013-01-03 10:20:00,31.83,31.9,31.82,31.89,58300.0,22.0115,22.0599,22.0046,22.053,58300.0
2013-01-03 10:30:00,31.89,31.91,31.81,31.83,34300.0,22.053,22.0668,21.9977,22.0115,34300.0
2013-01-03 10:40:00,31.83,31.88,31.82,31.87,44100.0,22.0115,22.0461,22.0046,22.0392,44100.0
2013-01-03 10:50:00,31.88,31.93,31.87,31.93,36000.0,22.0461,22.0807,22.0392,22.0807,36000.0
2013-01-03 11:00:00,31.92,31.95,31.9,31.93,94800.0,22.0737,22.0945,22.0599,22.0807,94800.0
2013-01-03 11:10:00,31.93,31.96,31.92,31.93,37800.0,22.0807,22.1014,22.0737,22.0807,37800.0
2013-01-03 11:20:00,31.93,31.93,31.89,31.91,29400.0,22.0807,22.0807,22.053,22.0668,29400.0
2013-01-03 11:30:00,31.92,31.99,31.91,31.98,35800.0,22.0737,22.1222,22.0668,22.1152,35800.0
2013-01-03 11:40:00,31.97,31.99,31.93,31.93,37200.0,22.1083,22.1222,22.0807,22.0807,37200.0
2013-01-03 11:50:00,31.92,31.93,31.89,31.91,28400.0,22.0737,22.0807,22.053,22.0668,28400.0
2013-01-03 12:00:00,31.92,31.94,31.91,31.94,14700.0,22.0737,22.0876,22.0668,22.0876,14700.0
2013-01-03 12:10:00,31.94,31.95,31.88,31.89,41200.0,22.0876,22.0945,22.0461,22.053,41200.0
2013-01-03 12:20:00,31.89,31.9,31.81,31.81,72100.0,22.053,22.0599,21.9977,21.9977,72100.0
2013-01-03 12:30:00,31.81,31.83,31.77,31.81,36700.0,21.9977,22.0115,21.97,21.9977,36700.0
2013-01-03 12:40:00,31.81,31.82,31.81,31.82,33800.0,21.9977,22.0046,21.9977,22.0046,33800.0
2013-01-03 12:50:00,31.82,31.83,31.81,31.82,12300.0,22.0046,22.0115,21.9977,22.0046,12300.0
2013-01-03 13:00:00,31.83,31.91,31.83,31.9,64100.0,22.0115,22.0668,22.0115,22.0599,64100.0
2013-01-03 13:10:00,31.9,31.9,31.88,31.89,22000.0,22.0599,22.0599,22.0461,22.053,22000.0
2013-01-03 13:20:00,31.9,31.94,31.89,31.94,25400.0,22.0599,22.0876,22.053,22.0876,25400.0
2013-01-03 13:30:00,31.93,31.95,31.93,31.94,6400.0,22.0807,22.0945,22.0807,22.0876,6400.0
2013-01-03 13:40:00,31.94,31.94,31.94,31.94,0.0,22.0876,22.0876,22.0876,22.0876,0.0
2013-01-03 13:50:00,31.94,31.94,31.9,31.92,15400.0,22.0876,22.0876,22.0599,22.0737,15400.0
2013-01-03 14:00:00,31.91,31.92,31.81,31.84,112900.0,22.0668,22.0737,21.9977,22.0184,112900.0
2013-01-03 14:10:00,31.84,31.89,31.82,31.88,70900.0,22.0184,22.053,22.0046,22.0461,70900.0
2013-01-03 14:20:00,31.87,31.96,31.82,31.85,41000.0,22.0392,22.1014,22.0046,22.0253,41000.0
2013-01-03 14:30:00,31.86,31.87,31.82,31.82,17800.0,22.0323,22.0392,22.0046,22.0046,17800.0
2013-01-03 14:40:00,31.82,31.87,31.81,31.86,31900.0,22.0046,22.0392,21.9977,22.0323,31900.0
2013-01-03 14:50:00,31.87,31.9,31.85,31.89,50300.0,22.0392,22.0599,22.0253,22.053,50300.0
2013-01-03 15:00:00,31.89,31.94,31.89,31.93,152600.0,22.053,22.0876,22.053,22.0807,152600.0
2013-01-03 15:10:00,31.93,31.95,31.87,31.87,72000.0,22.0807,22.0945,22.0392,22.0392,72000.0
2013-01-03 15:20:00,31.87,31.89,31.82,31.85,55900.0,22.0392,22.053,22.0046,22.0253,55900.0
2013-01-03 15:30:00,31.84,31.85,31.79,31.83,75300.0,22.0184,22.0253,21.9838,22.0115,75300.0
2013-01-03 15:40:00,31.83,31.89,31.83,31.89,67300.0,22.0115,22.053,22.0115,22.053,67300.0
2013-01-03 15:50:00,31.89,31.9,31.83,31.9,173300.0,22.053,22.0599,22.0115,22.0599,173300.0
2013-01-04 09:30:00,32.08,32.14,31.86,31.9,82400.0,22.1844,22.2259,22.0323,22.0599,82400.0
2013-01-04 09:40:00,31.91,31.95,31.9,31.92,44200.0,22.0668,22.0945,22.0599,22.0737,44200.0
2013-01-04 09:50:00,31.91,31.98,31.88,31.95,68700.0,22.0668,22.1152,22.0461,22.0945,68700.0
2013-01-04 10:00:00,31.95,31.99,31.86,31.89,71200.0,22.0945,22.1222,22.0323,22.053,71200.0
2013-01-04 10:10:00,31.89,31.97,31.89,31.92,41200.0,22.053,22.1083,22.053,22.0737,41200.0
2013-01-04 10:20:00,31.92,31.94,31.89,31.91,90000.0,22.0737,22.0876,22.053,22.0668,90000.0
2013-01-04 10:30:00,31.93,31.94,31.84,31.84,34400.0,22.0807,22.0876,22.0184,22.0184,34400.0
2013-01-04 10:40:00,31.83,31.84,31.76,31.82,42200.0,22.0115,22.0184,21.9631,22.0046,42200.0
2013-01-04 10:50:00,31.81,31.87,31.8,31.85,61300.0,21.9977,22.0392,21.9908,22.0253,61300.0
2013-01-04 11:00:00,31.85,31.94,31.85,31.94,31800.0,22.0253,22.0876,22.0253,22.0876,31800.0
2013-01-04 11:10:00,31.94,31.97,31.94,31.96,30200.0,22.0876,22.1083,22.0876,22.1014,30200.0
2013-01-04 11:20:00,31.97,31.99,31.96,31.97,28800.0,22.1083,22.1222,22.1014,22.1083,28800.0
2013-01-04 11:30:00,31.98,32.02,31.97,32.02,31300.0,22.1152,22.1429,22.1083,22.1429,31300.0
2013-01-04 11:40:00,32.01,32.06,31.99,32.04,73100.0,22.136,22.1706,22.1222,22.1567,73100.0
2013-01-04 11:50:00,32.05,32.06,32.02,32.02,43700.0,22.1636,22.1706,22.1429,22.1429,43700.0
2013-01-04 12:00:00,32.03,32.08,32.02,32.08,25800.0,22.1498,22.1844,22.1429,22.1844,25800.0
2013-01-04 12:10:00,32.08,32.1,32.07,32.08,34400.0,22.1844,22.1982,22.1775,22.1844,34400.0
2013-01-04 12:20:00,32.08,32.08,32.02,32.05,29300.0,22.1844,22.1844,22.1429,22.1636,29300.0
2013-01-04 12:30:00,32.05,32.06,32.0,32.01,34900.0,22.1636,22.1706,22.1291,22.136,34900.0
2013-01-04 12:40:00,32.0,32.01,31.98,32.0,15200.0,22.1291,22.136,22.1152,22.1291,15200.0
2013-01-04 12:50:00,32.0,32.0,31.96,31.97,22400.0,22.1291,22.1291,22.1014,22.1083,22400.0
2013-01-04 13:00:00,31.97,31.97,31.95,31.96,19400.0,22.1083,22.1083,22.0945,22.1014,19400.0
2013-01-04 13:10:00,31.96,31.97,31.95,31.96,9200.0,22.1014,22.1083,22.0945,22.1014,9200.0
2013-01-04 13:20:00,31.96,31.99,31.95,31.99,17400.0,22.1014,22.1222,22.0945,22.1222,17400.0
2013-01-04 13:30:00,31.99,32.03,31.99,32.03,16100.0,22.1222,22.1498,22.1222,22.1498,16100.0
2013-01-04 13:40:00,32.02,32.05,32.02,32.05,33800.0,22.1429,22.1636,22.1429,22.1636,33800.0
2013-01-04 13:50:00,32.05,32.05,31.99,32.01,20500.0,22.1636,22.1636,22.1222,22.136,20500.0
2013-01-04 14:00:00,32.01,32.08,32.01,32.07,46500.0,22.136,22.1844,22.136,22.1775,46500.0
2013-01-04 14:10:00,32.06,32.08,32.06,32.07,31600.0,22.1706,22.1844,22.1706,22.1775,31600.0
2013-01-04 14:20:00,32.06,32.12,32.06,32.11,40800.0,22.1706,22.2121,22.1706,22.2051,40800.0
2013-01-04 14:30:00,32.11,32.12,32.1,32.12,28100.0,22.2051,22.2121,22.1982,22.2121,28100.0
2013-01-04 14:40:00,32.11,32.13,32.11,32.11,23700.0,22.2051,22.219,22.2051,22.2051,23700.0
2013-01-04 14:50:00,32.11,32.13,32.11,32.13,18700.0,22.2051,22.219,22.2051,22.219,18700.0
2013-01-04 15:00:00,32.13,32.17,32.13,32.17,79100.0,22.219,22.2466,22.219,22.2466,79100.0
2013-01-04 15:10:00,32.16,32.19,32.16,32.18,62500.0,22.2397,22.2605,22.2397,22.2535,62500.0
2013-01-04 15:20:00,32.17,32.21,32.17,32.2,53500.0,22.2466,22.2743,22.2466,22.2674,53500.0
2013-01-04 15:30:00,32.2,32.2,32.14,32.16,70500.0,22.2674,22.2674,22.2259,22.2397,70500.0
2013-01-04 15:40:00,32.15,32.17,32.14,32.15,80600.0,22.2328,22.2466,22.2259,22.2328,80600.0
2013-01-04 15:50:00,32.15,32.2,32.13,32.16,266000.0,22.2328,22.2674,22.219,22.2397,266000.0
2013-01-07 09:30:00,32.19,32.2,31.94,31.99,119500.0,22.2605,22.2674,22.0876,22.1222,119500.0
2013-01-07 09:40:00,32.0,32.09,32.0,32.01,54200.0,22.1291,22.1913,22.1291,22.136,54200.0
2013-01-07 09:50:00,32.02,32.02,31.96,31.96,64400.0,22.1429,22.1429,22.1014,22.1014,64400.0
2013-01-07 10:00:00,31.95,31.98,31.92,31.97,45500.0,22.0945,22.1152,22.0737,22.1083,45500.0
2013-01-07 10:10:00,31.97,31.98,31.92,31.92,49200.0,22.1083,22.1152,22.0737,22.0737,49200.0
2013-01-07 10:20:00,31.93,32.04,31.93,32.04,48500.0,22.0807,22.1567,22.0807,22.1567,48500.0
2013-01-07 10:30:00,32.04,32.11,32.03,32.1,59300.0,22.1567,22.2051,22.1498,22.1982,59300.0
2013-01-07 10:40:00,32.11,32.12,32.06,32.11,49400.0,22.2051,22.2121,22.1706,22.2051,49400.0
2013-01-07 10:50:00,32.11,32.12,32.03,32.03,46000.0,22.2051,22.2121,22.1498,22.1498,46000.0
2013-01-07 11:00:00,32.03,32.05,32.02,32.02,27100.0,22.1498,22.1636,22.1429,22.1429,27100.0
2013-01-07 11:10:00,32.02,32.03,32.0,32.0,17300.0,22.1429,22.1498,22.1291,22.1291,17300.0
2013-01-07 11:20:00,32.0,32.01,31.98,31.99,42000.0,22.1291,22.136,22.1152,22.1222,42000.0
2013-01-07 11:30:00,31.99,32.02,31.99,32.01,21200.0,22.1222,22.1429,22.1222,22.136,21200.0
2013-01-07 11:40:00,32.02,32.02,31.95,31.97,24300.0,22.1429,22.1429,22.0945,22.1083,24300.0
2013-01-07 11:50:00,31.97,31.97,31.92,31.93,26600.0,22.1083,22.1083,22.0737,22.0807,26600.0
2013-01-07 12:00:00,31.93,31.95,31.92,31.94,21800.0,22.0807,22.0945,22.0737,22.0876,21800.0
2013-01-07 12:10:00,31.94,31.95,31.93,31.95,26900.0,22.0876,22.0945,22.0807,22.0945,26900.0
2013-01-07 12:20:00,31.95,31.95,31.92,31.95,23700.0,22.0945,22.0945,22.0737,22.0945,23700.0
2013-01-07 12:30:00,31.95,31.98,31.93,31.94,22800.0,22.0945,22.1152,22.0807,22.0876,22800.0
2013-01-07 12:40:00,31.93,31.94,31.92,31.94,15300.0,22.0807,22.0876,22.0737,22.0876,15300.0
2013-01-07 12:50:00,31.94,31.96,31.91,31.92,33900.0,22.0876,22.1014,22.0668,22.0737,33900.0
2013-01-07 13:00:00,31.92,31.95,31.92,31.94,18900.0,22.0737,22.0945,22.0737,22.0876,18900.0
2013-01-07 13:10:00,31.95,31.95,31.92,31.93,18700.0,22.0945,22.0945,22.0737,22.0807,18700.0
2013-01-07 13:20:00,31.92,31.95,31.91,31.94,21200.0,22.0737,22.0945,22.0668,22.0876,21200.0
2013-01-07 13:30:00,31.94,31.95,31.92,31.93,22400.0,22.0876,22.0945,22.0737,22.0807,22400.0
2013-01-07 13:40:00,31.92,31.94,31.9,31.91,29700.0,22.0737,22.0876,22.0599,22.0668,29700.0
2013-01-07 13:50:00,31.9,31.92,31.9,31.92,15900.0,22.0599,22.0737,22.0599,22.0737,15900.0
2013-01-07 14:00:00,31.92,31.95,31.91,31.95,28900.0,22.0737,22.0945,22.0668,22.0945,28900.0
2013-01-07 14:10:00,31.94,32.0,31.94,31.99,42300.0,22.0876,22.1291,22.0876,22.1222,42300.0
2013-01-07 14:20:00,31.99,32.06,31.99,32.05,43200.0,22.1222,22.1706,22.1222,22.1636,43200.0
2013-01-07 14:30:00,32.04,32.08,32.04,32.07,24700.0,22.1567,22.1844,22.1567,22.1775,24700.0
2013-01-07 14:40:00,32.06,32.08,32.06,32.08,26000.0,22.1706,22.1844,22.1706,22.1844,26000.0
2013-01-07 14:50:00,32.08,32.09,32.05,32.09,37900.0,22.1844,22.1913,22.1636,22.1913,37900.0
2013-01-07 15:00:00,32.09,32.09,32.06,32.08,29100.0,22.1913,22.1913,22.1706,22.1844,29100.0
2013-01-07 15:10:00,32.07,32.12,32.07,32.12,49100.0,22.1775,22.2121,22.1775,22.2121,49100.0
2013-01-07 15:20:00,32.11,32.13,32.1,32.1,45900.0,22.2051,22.219,22.1982,22.1982,45900.0
2013-01-07 15:30:00,32.1,32.12,32.07,32.07,41200.0,22.1982,22.2121,22.1775,22.1775,41200.0
2013-01-07 15:40:00,32.07,32.11,32.07,32.09,65600.0,22.1775,22.2051,22.1775,22.1913,65600.0
2013-01-07 15:50:00,32.08,32.09,32.02,32.03,193000.0,22.1844,22.1913,22.1429,22.1498,193000.0
2013-01-08 09:30:00,31.93,32.05,31.9,32.03,56300.0,22.0807,22.1636,22.0599,22.1498,56300.0
2013-01-08 09:40:00,32.01,32.03,31.97,31.97,25900.0,22.136,22.1498,22.1083,22.1083,25900.0
2013-01-08 09:50:00,31.95,31.99,31.94,31.98,30100.0,22.0945,22.1222,22.0876,22.1152,30100.0
2013-01-08 10:00:00,31.98,32.01,31.96,32.0,41300.0,22.1152,22.136,22.1014,22.1291,41300.0
2013-01-08 10:10:00,32.0,32.02,31.93,31.93,43600.0,22.1291,22.1429,22.0807,22.0807,43600.0
2013-01-08 10:20:00,31.93,31.96,31.91,31.96,75000.0,22.0807,22.1014,22.0668,22.1014,75000.0
2013-01-08 10:30:00,31.96,32.01,31.95,31.95,125600.0,22.1014,22.136,22.0945,22.0945,125600.0
2013-01-08 10:40:00,31.95,31.98,31.93,31.96,26500.0,22.0945,22.1152,22.0807,22.1014,26500.0
2013-01-08 10:50:00,31.95,31.99,31.93,31.99,24300.0,22.0945,22.1222,22.0807,22.1222,24300.0
2013-01-08 11:00:00,31.99,32.0,31.97,31.99,56800.0,22.1222,22.1291,22.1083,22.1222,56800.0
2013-01-08 11:10:00,32.0,32.02,31.99,32.02,21600.0,22.1291,22.1429,22.1222,22.1429,21600.0
2013-01-08 11:20:00,32.02,32.07,32.01,32.05,36700.0,22.1429,22.1775,22.136,22.1636,36700.0
2013-01-08 11:30:00,32.05,32.06,32.03,32.06,28100.0,22.1636,22.1706,22.1498,22.1706,28100.0
2013-01-08 11:40:00,32.06,32.09,32.06,32.08,32100.0,22.1706,22.1913,22.1706,22.1844,32100.0
2013-01-08 11:50:00,32.07,32.09,32.07,32.09,16200.0,22.1775,22.1913,22.1775,22.1913,16200.0
2013-01-08 12:00:00,32.09,32.13,32.09,32.11,25800.0,22.1913,22.219,22.1913,22.2051,25800.0
2013-01-08 12:10:00,32.12,32.12,32.1,32.12,19600.0,22.2121,22.2121,22.1982,22.2121,19600.0
2013-01-08 12:20:00,32.12,32.13,32.1,32.11,36300.0,22.2121,22.219,22.1982,22.2051,36300.0
2013-01-08 12:30:00,32.12,32.12,32.01,32.01,37600.0,22.2121,22.2121,22.136,22.136,37600.0
2013-01-08 12:40:00,32.01,32.03,32.01,32.03,12900.0,22.136,22.1498,22.136,22.1498,12900.0
2013-01-08 12:50:00,32.02,32.05,32.01,32.05,30000.0,22.1429,22.1636,22.136,22.1636,30000.0
2013-01-08 13:00:00,32.04,32.08,32.04,32.08,26400.0,22.1567,22.1844,22.1567,22.1844,26400.0
2013-01-08 13:10:00,32.08,32.13,32.07,32.11,38900.0,22.1844,22.219,22.1775,22.2051,38900.0
2013-01-08 13:20:00,32.11,32.14,32.1,32.12,38100.0,22.2051,22.2259,22.1982,22.2121,38100.0
2013-01-08 13:30:00,32.12,32.12,32.04,32.06,218000.0,22.2121,22.2121,22.1567,22.1706,218000.0
2013-01-08 13:40:00,32.06,32.06,31.97,31.98,52500.0,22.1706,22.1706,22.1083,22.1152,52500.0
2013-01-08 13:50:00,31.97,31.98,31.94,31.96,48900.0,22.1083,22.1152,22.0876,22.1014,48900.0
2013-01-08 14:00:00,31.96,32.01,31.96,32.01,33500.0,22.1014,22.136,22.1014,22.136,33500.0
2013-01-08 14:10:00,32.0,32.02,32.0,32.02,16200.0,22.1291,22.1429,22.1291,22.1429,16200.0
2013-01-08 14:20:00,32.01,32.02,31.98,32.0,31500.0,22.136,22.1429,22.1152,22.1291,31500.0
2013-01-08 14:30:00,32.0,32.01,31.98,31.98,32500.0,22.1291,22.136,22.1152,22.1152,32500.0
2013-01-08 14:40:00,31.98,31.99,31.95,31.96,37600.0,22.1152,22.1222,22.0945,22.1014,37600.0
2013-01-08 14:50:00,31.97,32.01,31.96,32.01,45500.0,22.1083,22.136,22.1014,22.136,45500.0
2013-01-08 15:00:00,32.0,32.02,31.99,32.02,107400.0,22.1291,22.1429,22.1222,22.1429,107400.0
2013-01-08 15:10:00,32.03,32.07,32.02,32.05,57000.0,22.1498,22.1775,22.1429,22.1636,57000.0
2013-01-08 15:20:00,32.05,32.09,32.03,32.06,93600.0,22.1636,22.1913,22.1498,22.1706,93600.0
2013-01-08 15:30:00,32.07,32.08,32.02,32.03,66600.0,22.1775,22.1844,22.1429,22.1498,66600.0
2013-01-08 15:40:00,32.01,32.02,31.97,31.99,81600.0,22.136,22.1429,22.1083,22.1222,81600.0
2013-01-08 15:50:00,31.98,31.99,31.95,31.96,289400.0,22.1152,22.1222,22.0945,22.1014,289400.0
2013-01-09 09:30:00,32.02,32.07,31.95,32.02,57300.0,22.1429,22.1775,22.0945,22.1429,57300.0
2013-01-09 09:40:00,32.02,32.09,32.01,32.05,128700.0,22.1429,22.1913,22.136,22.1636,128700.0
2013-01-09 09:50:00,32.04,32.11,32.03,32.11,72000.0,22.1567,22.2051,22.1498,22.2051,72000.0
2013-01-09 10:00:00,32.11,32.13,32.08,32.1,25200.0,22.2051,22.219,22.1844,22.1982,25200.0
2013-01-09 10:10:00,32.11,32.18,32.09,32.15,39000.0,22.2051,22.2535,22.1913,22.2328,39000.0
2013-01-09 10:20:00,32.16,32.22,32.15,32.2,22100.0,22.2397,22.2812,22.2328,22.2674,22100.0
2013-01-09 10:30:00,32.21,32.23,32.19,32.2,25100.0,22.2743,22.2881,22.2605,22.2674,25100.0
2013-01-09 10:40:00,32.19,32.24,32.17,32.17,27500.0,22.2605,22.295,22.2466,22.2466,27500.0
2013-01-09 10:50:00,32.18,32.18,32.12,32.13,50700.0,22.2535,22.2535,22.2121,22.219,50700.0
2013-01-09 11:00:00,32.14,32.14,32.11,32.13,55200.0,22.2259,22.2259,22.2051,22.219,55200.0
2013-01-09 11:10:00,32.13,32.14,32.11,32.11,33300.0,22.219,22.2259,22.2051,22.2051,33300.0
2013-01-09 11:20:00,32.12,32.12,32.08,32.09,17300.0,22.2121,22.2121,22.1844,22.1913,17300.0
2013-01-09 11:30:00,32.09,32.1,32.08,32.08,17000.0,22.1913,22.1982,22.1844,22.1844,17000.0
2013-01-09 11:40:00,32.09,32.11,32.08,32.11,39500.0,22.1913,22.2051,22.1844,22.2051,39500.0
2013-01-09 11:50:00,32.11,32.12,32.07,32.08,30200.0,22.2051,22.2121,22.1775,22.1844,30200.0
2013-01-09 12:00:00,32.08,32.09,32.05,32.07,44300.0,22.1844,22.1913,22.1636,22.1775,44300.0
2013-01-09 12:10:00,32.08,32.09,32.05,32.06,25200.0,22.1844,22.1913,22.1636,22.1706,25200.0
2013-01-09 12:20:00,32.05,32.07,32.04,32.05,16300.0,22.1636,22.1775,22.1567,22.1636,16300.0
2013-01-09 12:30:00,32.05,32.05,32.0,32.04,22700.0,22.1636,22.1636,22.1291,22.1567,22700.0
2013-01-09 12:40:00,32.05,32.06,32.02,32.03,31400.0,22.1636,22.1706,22.1429,22.1498,31400.0
2013-01-09 12:50:00,32.03,32.03,32.01,32.02,32500.0,22.1498,22.1498,22.136,22.1429,32500.0
2013-01-09 13:00:00,32.02,32.02,31.99,32.0,22100.0,22.1429,22.1429,22.1222,22.1291,22100.0
2013-01-09 13:10:00,32.0,32.0,31.97,32.0,23200.0,22.1291,22.1291,22.1083,22.1291,23200.0
2013-01-09 13:20:00,32.0,32.01,31.98,32.0,30800.0,22.1291,22.136,22.1152,22.1291,30800.0
2013-01-09 13:30:00,32.0,32.0,31.93,31.97,41000.0,22.1291,22.1291,22.0807,22.1083,41000.0
2013-01-09 13:40:00,31.97,31.98,31.95,31.96,29300.0,22.1083,22.1152,22.0945,22.1014,29300.0
2013-01-09 13:50:00,31.96,31.96,31.88,31.88,57000.0,22.1014,22.1014,22.0461,22.0461,57000.0
2013-01-09 14:00:00,31.88,31.91,31.87,31.9,34000.0,22.0461,22.0668,22.0392,22.0599,34000.0
2013-01-09 14:10:00,31.9,31.98,31.9,31.96,52700.0,22.0599,22.1152,22.0599,22.1014,52700.0
2013-01-09 14:20:00,31.95,31.96,31.93,31.93,26400.0,22.0945,22.1014,22.0807,22.0807,26400.0
2013-01-09 14:30:00,31.93,31.95,31.9,31.91,40500.0,22.0807,22.0945,22.0599,22.0668,40500.0
2013-01-09 14:40:00,31.91,31.91,31.87,31.87,33400.0,22.0668,22.0668,22.0392,22.0392,33400.0
2013-01-09 14:50:00,31.87,31.9,31.85,31.9,48800.0,22.0392,22.0599,22.0253,22.0599,48800.0
2013-01-09 15:00:00,31.9,31.92,31.89,31.92,55600.0,22.0599,22.0737,22.053,22.0737,55600.0
2013-01-09 15:10:00,31.92,31.95,31.9,31.95,52300.0,22.0737,22.0945,22.0599,22.0945,52300.0
2013-01-09 15:20:00,31.95,31.99,31.94,31.99,47100.0,22.0945,22.1222,22.0876,22.1222,47100.0
2013-01-09 15:30:00,31.99,31.99,31.91,31.91,52500.0,22.1222,22.1222,22.0668,22.0668,52500.0
2013-01-09 15:40:00,31.91,31.92,31.89,31.9,92900.0,22.0668,22.0737,22.053,22.0599,92900.0
2013-01-09 15:50:00,31.91,31.97,31.9,31.96,257600.0,22.0668,22.1083,22.0599,22.1014,257600.0
2013-01-10 09:30:00,32.09,32.13,32.02,32.05,52700.0,22.1913,22.219,22.1429,22.1636,52700.0
2013-01-10 09:40:00,32.05,32.16,32.05,32.11,67100.0,22.1636,22.2397,22.1636,22.2051,67100.0
2013-01-10 09:50:00,32.1,32.11,32.05,32.08,76100.0,22.1982,22.2051,22.1636,22.1844,76100.0
2013-01-10 10:00:00,32.08,32.11,32.06,32.1,67800.0,22.1844,22.2051,22.1706,22.1982,67800.0
2013-01-10 10:10:00,32.11,32.13,32.04,32.05,27500.0,22.2051,22.219,22.1567,22.1636,27500.0
2013-01-10 10:20:00,32.05,32.12,32.01,32.1,128400.0,22.1636,22.2121,22.136,22.1982,128400.0
2013-01-10 10:30:00,32.1,32.1,31.95,31.96,92200.0,22.1982,22.1982,22.0945,22.1014,92200.0
2013-01-10 10:40:00,31.95,31.96,31.89,31.93,80300.0,22.0945,22.1014,22.053,22.0807,80300.0
2013-01-10 10:50:00,31.93,31.97,31.9,31.92,54000.0,22.0807,22.1083,22.0599,22.0737,54000.0
2013-01-10 11:00:00,31.89,31.95,31.89,31.93,42800.0,22.053,22.0945,22.053,22.0807,42800.0
2013-01-10 11:10:00,31.93,31.93,31.85,31.88,27900.0,22.0807,22.0807,22.0253,22.0461,27900.0
2013-01-10 11:20:00,31.87,31.89,31.86,31.88,35900.0,22.0392,22.053,22.0323,22.0461,35900.0
2013-01-10 11:30:00,31.89,31.9,31.86,31.89,72500.0,22.053,22.0599,22.0323,22.053,72500.0
2013-01-10 11:40:00,31.9,31.93,31.87,31.87,49800.0,22.0599,22.0807,22.0392,22.0392,49800.0
2013-01-10 11:50:00,31.87,31.87,31.84,31.86,32100.0,22.0392,22.0392,22.0184,22.0323,32100.0
2013-01-10 12:00:00,31.86,31.86,31.84,31.84,18900.0,22.0323,22.0323,22.0184,22.0184,18900.0
2013-01-10 12:10:00,31.84,31.92,31.84,31.92,58800.0,22.0184,22.0737,22.0184,22.0737,58800.0
2013-01-10 12:20:00,31.92,31.95,31.91,31.95,38500.0,22.0737,22.0945,22.0668,22.0945,38500.0
2013-01-10 12:30:00,31.95,31.97,31.94,31.95,24700.0,22.0945,22.1083,22.0876,22.0945,24700.0
2013-01-10 12:40:00,31.96,31.96,31.91,31.92,44800.0,22.1014,22.1014,22.0668,22.0737,44800.0
2013-01-10 12:50:00,31.92,31.95,31.91,31.95,32800.0,22.0737,22.0945,22.0668,22.0945,32800.0
2013-01-10 13:00:00,31.96,31.97,31.92,31.92,26900.0,22.1014,22.1083,22.0737,22.0737,26900.0
2013-01-10 13:10:00,31.93,31.93,31.9,31.9,12100.0,22.0807,22.0807,22.0599,22.0599,12100.0
2013-01-10 13:20:00,31.91,31.91,31.85,31.86,29600.0,22.0668,22.0668,22.0253,22.0323,29600.0
2013-01-10 13:30:00,31.86,31.86,31.82,31.86,42800.0,22.0323,22.0323,22.0046,22.0323,42800.0
2013-01-10 13:40:00,31.86,31.89,31.86,31.87,56400.0,22.0323,22.053,22.0323,22.0392,56400.0
2013-01-10 13:50:00,31.86,31.87,31.8,31.82,59100.0,22.0323,22.0392,21.9908,22.0046,59100.0
2013-01-10 14:00:00,31.81,31.81,31.78,31.79,69500.0,21.9977,21.9977,21.9769,21.9838,69500.0
2013-01-10 14:10:00,31.79,31.79,31.75,31.79,60100.0,21.9838,21.9838,21.9562,21.9838,60100.0
2013-01-10 14:20:00,31.79,31.79,31.73,31.76,57800.0,21.9838,21.9838,21.9424,21.9631,57800.0
2013-01-10 14:30:00,31.77,31.8,31.75,31.79,45900.0,21.97,21.9908,21.9562,21.9838,45900.0
2013-01-10 14:40:00,31.8,31.84,31.79,31.84,42600.0,21.9908,22.0184,21.9838,22.0184,42600.0
2013-01-10 14:50:00,31.84,31.86,31.83,31.83,45600.0,22.0184,22.0323,22.0115,22.0115,45600.0
2013-01-10 15:00:00,31.84,31.86,31.83,31.85,40900.0,22.0184,22.0323,22.0115,22.0253,40900.0
2013-01-10 15:10:00,31.85,31.88,31.84,31.87,42300.0,22.0253,22.0461,22.0184,22.0392,42300.0
2013-01-10 15:20:00,31.86,31.89,31.84,31.85,72100.0,22.0323,22.053,22.0184,22.0253,72100.0
2013-01-10 15:30:00,31.85,31.87,31.84,31.87,54300.0,22.0253,22.0392,22.0184,22.0392,54300.0
2013-01-10 15:40:00,31.86,31.87,31.84,31.85,95500.0,22.0323,22.0392,22.0184,22.0253,95500.0
2013-01-10 15:50:00,31.85,31.86,31.84,31.85,369300.0,22.0253,22.0323,22.0184,22.0253,369300.0
2013-01-11 09:30:00,31.9,32.04,31.87,31.99,87600.0,22.0599,22.1567,22.0392,22.1222,87600.0
2013-01-11 09:40:00,31.98,32.0,31.92,31.92,42600.0,22.1152,22.1291,22.0737,22.0737,42600.0
2013-01-11 09:50:00,31.92,31.94,31.83,31.83,48400.0,22.0737,22.0876,22.0115,22.0115,48400.0
2013-01-11 10:00:00,31.83,31.87,31.78,31.79,89100.0,22.0115,22.0392,21.9769,21.9838,89100.0
2013-01-11 10:10:00,31.79,31.84,31.78,31.84,117600.0,21.9838,22.0184,21.9769,22.0184,117600.0
2013-01-11 10:20:00,31.84,31.92,31.83,31.88,109900.0,22.0184,22.0737,22.0115,22.0461,109900.0
2013-01-11 10:30:00,31.88,31.89,31.86,31.88,112300.0,22.0461,22.053,22.0323,22.0461,112300.0
2013-01-11 10:40:00,31.88,31.93,31.88,31.93,37700.0,22.0461,22.0807,22.0461,22.0807,37700.0
2013-01-11 10:50:00,31.93,31.93,31.84,31.84,27600.0,22.0807,22.0807,22.0184,22.0184,27600.0
2013-01-11 11:00:00,31.84,31.84,31.79,31.81,31800.0,22.0184,22.0184,21.9838,21.9977,31800.0
2013-01-11 11:10:00,31.82,31.83,31.76,31.77,73100.0,22.0046,22.0115,21.9631,21.97,73100.0
2013-01-11 11:20:00,31.78,31.79,31.7,31.71,63500.0,21.9769,21.9838,21.9216,21.9285,63500.0
2013-01-11 11:30:00,31.71,31.79,31.7,31.79,24300.0,21.9285,21.9838,21.9216,21.9838,24300.0
2013-01-11 11:40:00,31.78,31.79,31.75,31.76,37000.0,21.9769,21.9838,21.9562,21.9631,37000.0
2013-01-11 11:50:00,31.76,31.79,31.75,31.77,28500.0,21.9631,21.9838,21.9562,21.97,28500.0
2013-01-11 12:00:00,31.77,31.77,31.72,31.72,24500.0,21.97,21.97,21.9354,21.9354,24500.0
2013-01-11 12:10:00,31.72,31.72,31.69,31.72,47100.0,21.9354,21.9354,21.9147,21.9354,47100.0
2013-01-11 12:20:00,31.71,31.72,31.69,31.7,25500.0,21.9285,21.9354,21.9147,21.9216,25500.0
2013-01-11 12:30:00,31.7,31.71,31.67,31.68,39100.0,21.9216,21.9285,21.9009,21.9078,39100.0
2013-01-11 12:40:00,31.67,31.68,31.63,31.63,52300.0,21.9009,21.9078,21.8732,21.8732,52300.0
2013-01-11 12:50:00,31.63,31.66,31.59,31.59,62800.0,21.8732,21.894,21.8455,21.8455,62800.0
2013-01-11 13:00:00,31.6,31.6,31.57,31.57,45300.0,21.8525,21.8525,21.8317,21.8317,45300.0
2013-01-11 13:10:00,31.57,31.59,31.56,31.56,60000.0,21.8317,21.8455,21.8248,21.8248,60000.0
2013-01-11 13:20:00,31.56,31.58,31.55,31.56,44800.0,21.8248,21.8386,21.8179,21.8248,44800.0
2013-01-11 13:30:00,31.57,31.66,31.56,31.64,98300.0,21.8317,21.894,21.8248,21.8801,98300.0
2013-01-11 13:40:00,31.64,31.65,31.6,31.64,51400.0,21.8801,21.887,21.8525,21.8801,51400.0
2013-01-11 13:50:00,31.65,31.65,31.6,31.6,35300.0,21.887,21.887,21.8525,21.8525,35300.0
2013-01-11 14:00:00,31.61,31.64,31.6,31.64,35100.0,21.8594,21.8801,21.8525,21.8801,35100.0
2013-01-11 14:10:00,31.63,31.68,31.63,31.67,48200.0,21.8732,21.9078,21.8732,21.9009,48200.0
2013-01-11 14:20:00,31.68,31.68,31.63,31.63,51300.0,21.9078,21.9078,21.8732,21.8732,51300.0
2013-01-11 14:30:00,31.63,31.67,31.63,31.67,26900.0,21.8732,21.9009,21.8732,21.9009,26900.0
2013-01-11 14:40:00,31.67,31.67,31.64,31.67,48400.0,21.9009,21.9009,21.8801,21.9009,48400.0
2013-01-11 14:50:00,31.67,31.67,31.66,31.66,19000.0,21.9009,21.9009,21.894,21.894,19000.0
2013-01-11 15:00:00,31.67,31.68,31.65,31.66,68200.0,21.9009,21.9078,21.887,21.894,68200.0
2013-01-11 15:10:00,31.66,31.73,31.66,31.73,60500.0,21.894,21.9424,21.894,21.9424,60500.0
2013-01-11 15:20:00,31.72,31.74,31.71,31.71,63600.0,21.9354,21.9493,21.9285,21.9285,63600.0
2013-01-11 15:30:00,31.71,31.72,31.69,31.7,73100.0,21.9285,21.9354,21.9147,21.9216,73100.0
2013-01-11 15:40:00,31.7,31.73,31.69,31.71,85400.0,21.9216,21.9424,21.9147,21.9285,85400.0
2013-01-11 15:50:00,31.72,31.78,31.72,31.78,196700.0,21.9354,21.9769,21.9354,21.9769,196700.0
2013-01-14 09:30:00,31.77,31.96,31.77,31.93,146100.0,21.97,22.1014,21.97,22.0807,146100.0
2013-01-14 09:40:00,31.93,31.99,31.92,31.99,82400.0,22.0807,22.1222,22.0737,22.1222,82400.0
2013-01-14 09:50:00,31.99,31.99,31.88,31.89,56100.0,22.1222,22.1222,22.0461,22.053,56100.0
2013-01-14 10:00:00,31.89,31.98,31.89,31.95,35600.0,22.053,22.1152,22.053,22.0945,35600.0
2013-01-14 10:10:00,31.95,31.97,31.93,31.94,24700.0,22.0945,22.1083,22.0807,22.0876,24700.0
2013-01-14 10:20:00,31.93,31.95,31.92,31.92,31400.0,22.0807,22.0945,22.0737,22.0737,31400.0
2013-01-14 10:30:00,31.92,31.93,31.89,31.89,46200.0,22.0737,22.0807,22.053,22.053,46200.0
2013-01-14 10:40:00,31.89,31.91,31.86,31.88,32000.0,22.053,22.0668,22.0323,22.0461,32000.0
2013-01-14 10:50:00,31.89,31.92,31.88,31.92,28800.0,22.053,22.0737,22.0461,22.0737,28800.0
2013-01-14 11:00:00,31.91,31.93,31.9,31.91,31800.0,22.0668,22.0807,22.0599,22.0668,31800.0
2013-01-14 11:10:00,31.9,31.95,31.9,31.94,33200.0,22.0599,22.0945,22.0599,22.0876,33200.0
2013-01-14 11:20:00,31.95,31.97,31.95,31.97,18100.0,22.0945,22.1083,22.0945,22.1083,18100.0
2013-01-14 11:30:00,31.97,31.99,31.97,31.99,54600.0,22.1083,22.1222,22.1083,22.1222,54600.0
2013-01-14 11:40:00,31.98,32.07,31.97,32.06,57500.0,22.1152,22.1775,22.1083,22.1706,57500.0
2013-01-14 11:50:00,32.06,32.09,32.05,32.08,47500.0,22.1706,22.1913,22.1636,22.1844,47500.0
2013-01-14 12:00:00,32.07,32.12,32.01,32.02,130000.0,22.1775,22.2121,22.136,22.1429,130000.0
2013-01-14 12:10:00,32.03,32.08,32.01,32.08,86900.0,22.1498,22.1844,22.136,22.1844,86900.0
2013-01-14 12:20:00,32.07,32.14,32.06,32.11,96700.0,22.1775,22.2259,22.1706,22.2051,96700.0
2013-01-14 12:30:00,32.1,32.11,32.07,32.07,35900.0,22.1982,22.2051,22.1775,22.1775,35900.0
2013-01-14 12:40:00,32.08,32.09,32.05,32.05,51800.0,22.1844,22.1913,22.1636,22.1636,51800.0
2013-01-14 12:50:00,32.05,32.07,32.01,32.02,24000.0,22.1636,22.1775,22.136,22.1429,24000.0
2013-01-14 13:00:00,32.01,32.03,31.99,32.02,25400.0,22.136,22.1498,22.1222,22.1429,25400.0
2013-01-14 13:10:00,32.02,32.05,32.02,32.04,40500.0,22.1429,22.1636,22.1429,22.1567,40500.0
2013-01-14 13:20:00,32.05,32.06,32.03,32.05,23200.0,22.1636,22.1706,22.1498,22.1636,23200.0
2013-01-14 13:30:00,32.05,32.06,32.01,32.04,71600.0,22.1636,22.1706,22.136,22.1567,71600.0
2013-01-14 13:40:00,32.04,32.07,32.03,32.07,29200.0,22.1567,22.1775,22.1498,22.1775,29200.0
2013-01-14 13:50:00,32.06,32.18,32.06,32.18,113100.0,22.1706,22.2535,22.1706,22.2535,113100.0
2013-01-14 14:00:00,32.18,32.21,32.14,32.2,113600.0,22.2535,22.2743,22.2259,22.2674,113600.0
2013-01-14 14:10:00,32.2,32.22,32.2,32.22,59800.0,22.2674,22.2812,22.2674,22.2812,59800.0
2013-01-14 14:20:00,32.21,32.24,32.2,32.23,59600.0,22.2743,22.295,22.2674,22.2881,59600.0
2013-01-14 14:30:00,32.23,32.29,32.23,32.29,157600.0,22.2881,22.3296,22.2881,22.3296,157600.0
2013-01-14 14:40:00,32.29,32.33,32.28,32.33,63400.0,22.3296,22.3573,22.3227,22.3573,63400.0
2013-01-14 14:50:00,32.33,32.33,32.28,32.28,56000.0,22.3573,22.3573,22.3227,22.3227,56000.0
2013-01-14 15:00:00,32.28,32.36,32.28,32.33,82100.0,22.3227,22.378,22.3227,22.3573,82100.0
2013-01-14 15:10:00,32.33,32.33,32.29,32.29,86500.0,22.3573,22.3573,22.3296,22.3296,86500.0
2013-01-14 15:20:00,32.3,32.35,32.3,32.33,94000.0,22.3365,22.3711,22.3365,22.3573,94000.0
2013-01-14 15:30:00,32.33,32.34,32.25,32.25,115600.0,22.3573,22.3642,22.302,22.302,115600.0
2013-01-14 15:40:00,32.25,32.28,32.25,32.28,63000.0,22.302,22.3227,22.302,22.3227,63000.0
2013-01-14 15:50:00,32.27,32.29,32.23,32.27,289700.0,22.3158,22.3296,22.2881,22.3158,289700.0
2013-01-15 09:30:00,32.24,32.31,32.03,32.23,107100.0,22.295,22.3434,22.1498,22.2881,107100.0
2013-01-15 09:40:00,32.23,32.24,32.11,32.11,61800.0,22.2881,22.295,22.2051,22.2051,61800.0
2013-01-15 09:50:00,32.11,32.12,32.06,32.06,74500.0,22.2051,22.2121,22.1706,22.1706,74500.0
2013-01-15 10:00:00,32.06,32.1,32.02,32.04,46300.0,22.1706,22.1982,22.1429,22.1567,46300.0
2013-01-15 10:10:00,32.05,32.08,32.03,32.03,24400.0,22.1636,22.1844,22.1498,22.1498,24400.0
2013-01-15 10:20:00,32.03,32.04,32.0,32.0,48100.0,22.1498,22.1567,22.1291,22.1291,48100.0
2013-01-15 10:30:00,32.0,32.03,31.98,32.02,29700.0,22.1291,22.1498,22.1152,22.1429,29700.0
2013-01-15 10:40:00,32.03,32.08,32.03,32.08,38200.0,22.1498,22.1844,22.1498,22.1844,38200.0
2013-01-15 10:50:00,32.07,32.09,32.03,32.09,38500.0,22.1775,22.1913,22.1498,22.1913,38500.0
2013-01-15 11:00:00,32.09,32.1,32.06,32.06,17800.0,22.1913,22.1982,22.1706,22.1706,17800.0
2013-01-15 11:10:00,32.07,32.07,32.0,32.0,13500.0,22.1775,22.1775,22.1291,22.1291,13500.0
2013-01-15 11:20:00,32.0,32.01,32.0,32.0,10300.0,22.1291,22.136,22.1291,22.1291,10300.0
2013-01-15 11:30:00,32.0,32.04,32.0,32.01,28600.0,22.1291,22.1567,22.1291,22.136,28600.0
2013-01-15 11:40:00,32.02,32.06,32.01,32.06,26700.0,22.1429,22.1706,22.136,22.1706,26700.0
2013-01-15 11:50:00,32.05,32.07,32.04,32.05,19100.0,22.1636,22.1775,22.1567,22.1636,19100.0
2013-01-15 12:00:00,32.04,32.12,32.04,32.12,28000.0,22.1567,22.2121,22.1567,22.2121,28000.0
2013-01-15 12:10:00,32.11,32.14,32.11,32.13,25400.0,22.2051,22.2259,22.2051,22.219,25400.0
2013-01-15 12:20:00,32.13,32.14,32.1,32.11,19800.0,22.219,22.2259,22.1982,22.2051,19800.0
2013-01-15 12:30:00,32.1,32.12,32.09,32.11,31500.0,22.1982,22.2121,22.1913,22.2051,31500.0
2013-01-15 12:40:00,32.12,32.13,32.07,32.07,30900.0,22.2121,22.219,22.1775,22.1775,30900.0
2013-01-15 12:50:00,32.07,32.11,32.06,32.11,28100.0,22.1775,22.2051,22.1706,22.2051,28100.0
2013-01-15 13:00:00,32.11,32.13,32.1,32.1,26000.0,22.2051,22.219,22.1982,22.1982,26000.0
2013-01-15 13:10:00,32.1,32.11,32.08,32.08,12900.0,22.1982,22.2051,22.1844,22.1844,12900.0
2013-01-15 13:20:00,32.08,32.09,32.05,32.05,45400.0,22.1844,22.1913,22.1636,22.1636,45400.0
2013-01-15 13:30:00,32.05,32.09,32.03,32.09,46100.0,22.1636,22.1913,22.1498,22.1913,46100.0
2013-01-15 13:40:00,32.09,32.14,32.09,32.14,34600.0,22.1913,22.2259,22.1913,22.2259,34600.0
2013-01-15 13:50:00,32.13,32.14,32.07,32.08,39600.0,22.219,22.2259,22.1775,22.1844,39600.0
2013-01-15 14:00:00,32.09,32.09,32.06,32.06,19300.0,22.1913,22.1913,22.1706,22.1706,19300.0
2013-01-15 14:10:00,32.07,32.09,32.04,32.06,44600.0,22.1775,22.1913,22.1567,22.1706,44600.0
2013-01-15 14:20:00,32.06,32.07,32.03,32.04,26000.0,22.1706,22.1775,22.1498,22.1567,26000.0
2013-01-15 14:30:00,32.05,32.05,32.04,32.05,12600.0,22.1636,22.1636,22.1567,22.1636,12600.0
2013-01-15 14:40:00,32.04,32.07,32.04,32.05,25900.0,22.1567,22.1775,22.1567,22.1636,25900.0
2013-01-15 14:50:00,32.05,32.08,32.05,32.08,36900.0,22.1636,22.1844,22.1636,22.1844,36900.0
2013-01-15 15:00:00,32.08,32.1,32.07,32.09,23800.0,22.1844,22.1982,22.1775,22.1913,23800.0
2013-01-15 15:10:00,32.09,32.12,32.08,32.12,35100.0,22.1913,22.2121,22.1844,22.2121,35100.0
2013-01-15 15:20:00,32.12,32.12,32.07,32.07,34700.0,22.2121,22.2121,22.1775,22.1775,34700.0
2013-01-15 15:30:00,32.07,32.11,32.06,32.07,52900.0,22.1775,22.2051,22.1706,22.1775,52900.0
2013-01-15 15:40:00,32.07,32.11,32.07,32.08,51200.0,22.1775,22.2051,22.1775,22.1844,51200.0
2013-01-15 15:50:00,32.08,32.1,32.06,32.08,159400.0,22.1844,22.1982,22.1706,22.1844,159400.0
2013-01-16 09:30:00,32.13,32.28,32.01,32.02,77800.0,22.219,22.3227,22.136,22.1429,77800.0
2013-01-16 09:40:00,32.02,32.03,31.92,31.94,50200.0,22.1429,22.1498,22.0737,22.0876,50200.0
2013-01-16 09:50:00,31.96,32.01,31.96,31.98,29100.0,22.1014,22.136,22.1014,22.1152,29100.0
2013-01-16 10:00:00,31.98,32.05,31.97,31.98,33800.0,22.1152,22.1636,22.1083,22.1152,33800.0
2013-01-16 10:10:00,31.99,32.0,31.94,32.0,23500.0,22.1222,22.1291,22.0876,22.1291,23500.0
2013-01-16 10:20:00,32.0,32.05,31.99,32.05,45500.0,22.1291,22.1636,22.1222,22.1636,45500.0
2013-01-16 10:30:00,32.05,32.06,32.01,32.02,36700.0,22.1636,22.1706,22.136,22.1429,36700.0
2013-01-16 10:40:00,32.04,32.05,32.0,32.01,23700.0,22.1567,22.1636,22.1291,22.136,23700.0
2013-01-16 10:50:00,32.01,32.01,31.98,31.98,16900.0,22.136,22.136,22.1152,22.1152,16900.0
2013-01-16 11:00:00,31.97,32.0,31.97,31.98,26200.0,22.1083,22.1291,22.1083,22.1152,26200.0
2013-01-16 11:10:00,31.98,31.99,31.96,31.97,17800.0,22.1152,22.1222,22.1014,22.1083,17800.0
2013-01-16 11:20:00,31.97,32.0,31.96,31.97,26100.0,22.1083,22.1291,22.1014,22.1083,26100.0
2013-01-16 11:30:00,31.97,31.98,31.95,31.97,19400.0,22.1083,22.1152,22.0945,22.1083,19400.0
2013-01-16 11:40:00,31.96,32.0,31.96,31.99,17600.0,22.1014,22.1291,22.1014,22.1222,17600.0
2013-01-16 11:50:00,32.0,32.0,31.98,31.98,11800.0,22.1291,22.1291,22.1152,22.1152,11800.0
2013-01-16 12:00:00,31.98,32.0,31.97,31.98,13600.0,22.1152,22.1291,22.1083,22.1152,13600.0
2013-01-16 12:10:00,31.98,31.98,31.96,31.97,7300.0,22.1152,22.1152,22.1014,22.1083,7300.0
2013-01-16 12:20:00,31.96,31.97,31.95,31.96,7300.0,22.1014,22.1083,22.0945,22.1014,7300.0
2013-01-16 12:30:00,31.96,31.99,31.94,31.98,18200.0,22.1014,22.1222,22.0876,22.1152,18200.0
2013-01-16 12:40:00,31.98,31.99,31.96,31.98,20300.0,22.1152,22.1222,22.1014,22.1152,20300.0
2013-01-16 12:50:00,31.98,31.99,31.96,31.97,9200.0,22.1152,22.1222,22.1014,22.1083,9200.0
2013-01-16 13:00:00,31.98,32.01,31.97,32.01,27800.0,22.1152,22.136,22.1083,22.136,27800.0
2013-01-16 13:10:00,32.0,32.01,31.99,32.0,19100.0,22.1291,22.136,22.1222,22.1291,19100.0
2013-01-16 13:20:00,31.99,32.0,31.96,31.96,23600.0,22.1222,22.1291,22.1014,22.1014,23600.0
2013-01-16 13:30:00,31.97,32.01,31.96,31.99,35900.0,22.1083,22.136,22.1014,22.1222,35900.0
2013-01-16 13:40:00,32.0,32.02,31.99,32.0,19300.0,22.1291,22.1429,22.1222,22.1291,19300.0
2013-01-16 13:50:00,32.0,32.0,31.99,31.99,15300.0,22.1291,22.1291,22.1222,22.1222,15300.0
2013-01-16 14:00:00,31.99,31.99,31.95,31.95,15600.0,22.1222,22.1222,22.0945,22.0945,15600.0
2013-01-16 14:10:00,31.96,31.99,31.95,31.98,17700.0,22.1014,22.1222,22.0945,22.1152,17700.0
2013-01-16 14:20:00,31.99,32.01,31.98,32.0,24700.0,22.1222,22.136,22.1152,22.1291,24700.0
2013-01-16 14:30:00,32.01,32.03,31.97,31.98,23300.0,22.136,22.1498,22.1083,22.1152,23300.0
2013-01-16 14:40:00,31.99,32.0,31.96,31.98,16000.0,22.1222,22.1291,22.1014,22.1152,16000.0
2013-01-16 14:50:00,31.98,31.99,31.97,31.97,31400.0,22.1152,22.1222,22.1083,22.1083,31400.0
2013-01-16 15:00:00,31.97,31.98,31.95,31.96,21300.0,22.1083,22.1152,22.0945,22.1014,21300.0
2013-01-16 15:10:00,31.96,31.96,31.94,31.96,19100.0,22.1014,22.1014,22.0876,22.1014,19100.0
2013-01-16 15:20:00,31.95,31.96,31.93,31.94,26600.0,22.0945,22.1014,22.0807,22.0876,26600.0
2013-01-16 15:30:00,31.94,31.95,31.92,31.95,16500.0,22.0876,22.0945,22.0737,22.0945,16500.0
2013-01-16 15:40:00,31.94,31.95,31.91,31.92,53400.0,22.0876,22.0945,22.0668,22.0737,53400.0
2013-01-16 15:50:00,31.93,31.95,31.91,31.94,157100.0,22.0807,22.0945,22.0668,22.0876,157100.0
2013-01-17 09:30:00,32.08,32.17,32.01,32.01,71300.0,22.1844,22.2466,22.136,22.136,71300.0
2013-01-17 09:40:00,32.01,32.04,31.96,32.04,33900.0,22.136,22.1567,22.1014,22.1567,33900.0
2013-01-17 09:50:00,32.04,32.05,32.01,32.02,19100.0,22.1567,22.1636,22.136,22.1429,19100.0
2013-01-17 10:00:00,32.02,32.03,31.95,32.02,45500.0,22.1429,22.1498,22.0945,22.1429,45500.0
2013-01-17 10:10:00,32.03,32.08,32.02,32.04,32300.0,22.1498,22.1844,22.1429,22.1567,32300.0
2013-01-17 10:20:00,32.04,32.05,32.0,32.02,25700.0,22.1567,22.1636,22.1291,22.1429,25700.0
2013-01-17 10:30:00,32.02,32.02,32.0,32.02,7400.0,22.1429,22.1429,22.1291,22.1429,7400.0
2013-01-17 10:40:00,32.02,32.03,31.97,31.97,28800.0,22.1429,22.1498,22.1083,22.1083,28800.0
2013-01-17 10:50:00,31.98,32.04,31.98,32.04,27200.0,22.1152,22.1567,22.1152,22.1567,27200.0
2013-01-17 11:00:00,32.03,32.06,32.02,32.03,50500.0,22.1498,22.1706,22.1429,22.1498,50500.0
2013-01-17 11:10:00,32.03,32.04,32.02,32.04,14000.0,22.1498,22.1567,22.1429,22.1567,14000.0
2013-01-17 11:20:00,32.04,32.06,32.03,32.05,20500.0,22.1567,22.1706,22.1498,22.1636,20500.0
2013-01-17 11:30:00,32.05,32.07,32.04,32.07,19500.0,22.1636,22.1775,22.1567,22.1775,19500.0
2013-01-17 11:40:00,32.07,32.1,32.06,32.08,17600.0,22.1775,22.1982,22.1706,22.1844,17600.0
2013-01-17 11:50:00,32.08,32.12,32.06,32.11,30700.0,22.1844,22.2121,22.1706,22.2051,30700.0
2013-01-17 12:00:00,32.11,32.12,32.08,32.1,82600.0,22.2051,22.2121,22.1844,22.1982,82600.0
2013-01-17 12:10:00,32.1,32.1,32.08,32.08,15400.0,22.1982,22.1982,22.1844,22.1844,15400.0
2013-01-17 12:20:00,32.09,32.14,32.09,32.13,20200.0,22.1913,22.2259,22.1913,22.219,20200.0
2013-01-17 12:30:00,32.13,32.16,32.13,32.14,14700.0,22.219,22.2397,22.219,22.2259,14700.0
2013-01-17 12:40:00,32.14,32.14,32.06,32.07,156000.0,22.2259,22.2259,22.1706,22.1775,156000.0
2013-01-17 12:50:00,32.07,32.08,32.03,32.05,57900.0,22.1775,22.1844,22.1498,22.1636,57900.0
2013-01-17 13:00:00,32.05,32.06,32.03,32.04,39700.0,22.1636,22.1706,22.1498,22.1567,39700.0
2013-01-17 13:10:00,32.03,32.05,32.02,32.03,21700.0,22.1498,22.1636,22.1429,22.1498,21700.0
2013-01-17 13:20:00,32.02,32.05,32.02,32.04,8200.0,22.1429,22.1636,22.1429,22.1567,8200.0
2013-01-17 13:30:00,32.04,32.05,32.02,32.03,16800.0,22.1567,22.1636,22.1429,22.1498,16800.0
2013-01-17 13:40:00,32.03,32.05,32.03,32.04,10400.0,22.1498,22.1636,22.1498,22.1567,10400.0
2013-01-17 13:50:00,32.05,32.09,32.04,32.08,29400.0,22.1636,22.1913,22.1567,22.1844,29400.0
2013-01-17 14:00:00,32.07,32.1,32.07,32.08,14600.0,22.1775,22.1982,22.1775,22.1844,14600.0
2013-01-17 14:10:00,32.07,32.12,32.07,32.11,18000.0,22.1775,22.2121,22.1775,22.2051,18000.0
2013-01-17 14:20:00,32.11,32.12,32.1,32.1,27200.0,22.2051,22.2121,22.1982,22.1982,27200.0
2013-01-17 14:30:00,32.1,32.12,32.09,32.09,22600.0,22.1982,22.2121,22.1913,22.1913,22600.0
2013-01-17 14:40:00,32.1,32.11,32.07,32.07,27600.0,22.1982,22.2051,22.1775,22.1775,27600.0
2013-01-17 14:50:00,32.08,32.09,32.06,32.08,28800.0,22.1844,22.1913,22.1706,22.1844,28800.0
2013-01-17 15:00:00,32.08,32.09,32.06,32.08,29300.0,22.1844,22.1913,22.1706,22.1844,29300.0
2013-01-17 15:10:00,32.08,32.09,32.08,32.09,20700.0,22.1844,22.1913,22.1844,22.1913,20700.0
2013-01-17 15:20:00,32.08,32.09,32.04,32.06,25400.0,22.1844,22.1913,22.1567,22.1706,25400.0
2013-01-17 15:30:00,32.07,32.08,32.06,32.07,50100.0,22.1775,22.1844,22.1706,22.1775,50100.0
2013-01-17 15:40:00,32.08,32.09,32.06,32.06,42700.0,22.1844,22.1913,22.1706,22.1706,42700.0
2013-01-17 15:50:00,32.06,32.06,32.01,32.03,114800.0,22.1706,22.1706,22.136,22.1498,114800.0
2013-01-18 09:30:00,32.05,32.14,31.97,32.0,431800.0,22.1636,22.2259,22.1083,22.1291,431800.0
2013-01-18 09:40:00,32.01,32.07,31.99,32.03,94300.0,22.136,22.1775,22.1222,22.1498,94300.0
2013-01-18 09:50:00,32.03,32.05,32.0,32.02,93700.0,22.1498,22.1636,22.1291,22.1429,93700.0
2013-01-18 10:00:00,32.03,32.06,32.01,32.06,56100.0,22.1498,22.1706,22.136,22.1706,56100.0
2013-01-18 10:10:00,32.06,32.12,32.05,32.1,35900.0,22.1706,22.2121,22.1636,22.1982,35900.0
2013-01-18 10:20:00,32.09,32.13,32.09,32.12,38700.0,22.1913,22.219,22.1913,22.2121,38700.0
2013-01-18 10:30:00,32.12,32.14,32.1,32.14,31100.0,22.2121,22.2259,22.1982,22.2259,31100.0
2013-01-18 10:40:00,32.14,32.16,32.12,32.14,40400.0,22.2259,22.2397,22.2121,22.2259,40400.0
2013-01-18 10:50:00,32.13,32.14,32.08,32.09,47200.0,22.219,22.2259,22.1844,22.1913,47200.0
2013-01-18 11:00:00,32.09,32.09,32.03,32.03,55800.0,22.1913,22.1913,22.1498,22.1498,55800.0
2013-01-18 11:10:00,32.02,32.07,32.02,32.04,60000.0,22.1429,22.1775,22.1429,22.1567,60000.0
2013-01-18 11:20:00,32.05,32.05,32.02,32.04,28200.0,22.1636,22.1636,22.1429,22.1567,28200.0
2013-01-18 11:30:00,32.04,32.07,32.04,32.05,142500.0,22.1567,22.1775,22.1567,22.1636,142500.0
2013-01-18 11:40:00,32.05,32.06,32.01,32.05,176000.0,22.1636,22.1706,22.136,22.1636,176000.0
2013-01-18 11:50:00,32.05,32.08,32.04,32.05,132100.0,22.1636,22.1844,22.1567,22.1636,132100.0
2013-01-18 12:00:00,32.05,32.14,32.04,32.13,107400.0,22.1636,22.2259,22.1567,22.219,107400.0
2013-01-18 12:10:00,32.13,32.19,32.12,32.18,68600.0,22.219,22.2605,22.2121,22.2535,68600.0
2013-01-18 12:20:00,32.18,32.18,32.17,32.17,11900.0,22.2535,22.2535,22.2466,22.2466,11900.0
2013-01-18 12:30:00,32.17,32.22,32.16,32.2,47500.0,22.2466,22.2812,22.2397,22.2674,47500.0
2013-01-18 12:40:00,32.2,32.24,32.2,32.23,79000.0,22.2674,22.295,22.2674,22.2881,79000.0
2013-01-18 12:50:00,32.23,32.25,32.19,32.25,102600.0,22.2881,22.302,22.2605,22.302,102600.0
2013-01-18 13:00:00,32.25,32.26,32.23,32.23,42900.0,22.302,22.3089,22.2881,22.2881,42900.0
2013-01-18 13:10:00,32.24,32.27,32.23,32.26,25100.0,22.295,22.3158,22.2881,22.3089,25100.0
2013-01-18 13:20:00,32.26,32.27,32.25,32.26,14600.0,22.3089,22.3158,22.302,22.3089,14600.0
2013-01-18 13:30:00,32.26,32.28,32.26,32.28,21500.0,22.3089,22.3227,22.3089,22.3227,21500.0
2013-01-18 13:40:00,32.28,32.3,32.27,32.29,9600.0,22.3227,22.3365,22.3158,22.3296,9600.0
2013-01-18 13:50:00,32.3,32.3,32.27,32.27,17400.0,22.3365,22.3365,22.3158,22.3158,17400.0
2013-01-18 14:00:00,32.27,32.31,32.26,32.31,39600.0,22.3158,22.3434,22.3089,22.3434,39600.0
2013-01-18 14:10:00,32.31,32.33,32.3,32.33,27400.0,22.3434,22.3573,22.3365,22.3573,27400.0
2013-01-18 14:20:00,32.33,32.35,32.32,32.35,45100.0,22.3573,22.3711,22.3504,22.3711,45100.0
2013-01-18 14:30:00,32.35,32.37,32.31,32.31,54100.0,22.3711,22.3849,22.3434,22.3434,54100.0
2013-01-18 14:40:00,32.31,32.32,32.28,32.28,42500.0,22.3434,22.3504,22.3227,22.3227,42500.0
2013-01-18 14:50:00,32.29,32.29,32.27,32.28,35700.0,22.3296,22.3296,22.3158,22.3227,35700.0
2013-01-18 15:00:00,32.28,32.29,32.27,32.28,30800.0,22.3227,22.3296,22.3158,22.3227,30800.0
2013-01-18 15:10:00,32.28,32.28,32.24,32.25,34200.0,22.3227,22.3227,22.295,22.302,34200.0
2013-01-18 15:20:00,32.25,32.26,32.24,32.26,30800.0,22.302,22.3089,22.295,22.3089,30800.0
2013-01-18 15:30:00,32.26,32.32,32.25,32.31,52300.0,22.3089,22.3504,22.302,22.3434,52300.0
2013-01-18 15:40:00,32.31,32.35,32.3,32.35,86200.0,22.3434,22.3711,22.3365,22.3711,86200.0
2013-01-18 15:50:00,32.35,32.39,32.35,32.37,204600.0,22.3711,22.3988,22.3711,22.3849,204600.0
2013-01-22 09:30:00,32.45,32.49,32.33,32.36,99400.0,22.4403,22.4679,22.3573,22.378,99400.0
2013-01-22 09:40:00,32.36,32.36,32.29,32.36,55800.0,22.378,22.378,22.3296,22.378,55800.0
2013-01-22 09:50:00,32.35,32.4,32.33,32.39,38000.0,22.3711,22.4057,22.3573,22.3988,38000.0
2013-01-22 10:00:00,32.38,32.39,32.32,32.36,47400.0,22.3919,22.3988,22.3504,22.378,47400.0
2013-01-22 10:10:00,32.35,32.41,32.31,32.32,46200.0,22.3711,22.4126,22.3434,22.3504,46200.0
2013-01-22 10:20:00,32.31,32.32,32.24,32.24,66000.0,22.3434,22.3504,22.295,22.295,66000.0
2013-01-22 10:30:00,32.25,32.26,32.23,32.24,21500.0,22.302,22.3089,22.2881,22.295,21500.0
2013-01-22 10:40:00,32.24,32.3,32.23,32.3,39800.0,22.295,22.3365,22.2881,22.3365,39800.0
2013-01-22 10:50:00,32.3,32.33,32.3,32.32,22900.0,22.3365,22.3573,22.3365,22.3504,22900.0
2013-01-22 11:00:00,32.32,32.32,32.27,32.31,34400.0,22.3504,22.3504,22.3158,22.3434,34400.0
2013-01-22 11:10:00,32.3,32.37,32.3,32.36,30200.0,22.3365,22.3849,22.3365,22.378,30200.0
2013-01-22 11:20:00,32.37,32.4,32.37,32.4,32000.0,22.3849,22.4057,22.3849,22.4057,32000.0
2013-01-22 11:30:00,32.39,32.4,32.36,32.36,35400.0,22.3988,22.4057,22.378,22.378,35400.0
2013-01-22 11:40:00,32.37,32.38,32.35,32.37,26000.0,22.3849,22.3919,22.3711,22.3849,26000.0
2013-01-22 11:50:00,32.37,32.42,32.37,32.42,25900.0,22.3849,22.4195,22.3849,22.4195,25900.0
2013-01-22 12:00:00,32.41,32.42,32.41,32.42,24400.0,22.4126,22.4195,22.4126,22.4195,24400.0
2013-01-22 12:10:00,32.41,32.47,32.41,32.47,48600.0,22.4126,22.4541,22.4126,22.4541,48600.0
2013-01-22 12:20:00,32.47,32.48,32.46,32.48,52700.0,22.4541,22.461,22.4472,22.461,52700.0
2013-01-22 12:30:00,32.48,32.52,32.48,32.52,53400.0,22.461,22.4887,22.461,22.4887,53400.0
2013-01-22 12:40:00,32.52,32.55,32.48,32.5,132400.0,22.4887,22.5094,22.461,22.4748,132400.0
2013-01-22 12:50:00,32.5,32.51,32.46,32.48,50800.0,22.4748,22.4818,22.4472,22.461,50800.0
2013-01-22 13:00:00,32.47,32.48,32.45,32.45,24500.0,22.4541,22.461,22.4403,22.4403,24500.0
2013-01-22 13:10:00,32.46,32.5,32.45,32.5,24600.0,22.4472,22.4748,22.4403,22.4748,24600.0
2013-01-22 13:20:00,32.5,32.5,32.49,32.5,17900.0,22.4748,22.4748,22.4679,22.4748,17900.0
2013-01-22 13:30:00,32.5,32.5,32.45,32.45,32900.0,22.4748,22.4748,22.4403,22.4403,32900.0
2013-01-22 13:40:00,32.45,32.47,32.45,32.46,14600.0,22.4403,22.4541,22.4403,22.4472,14600.0
2013-01-22 13:50:00,32.45,32.48,32.45,32.47,36700.0,22.4403,22.461,22.4403,22.4541,36700.0
2013-01-22 14:00:00,32.46,32.51,32.46,32.51,24900.0,22.4472,22.4818,22.4472,22.4818,24900.0
2013-01-22 14:10:00,32.5,32.51,32.48,32.49,22600.0,22.4748,22.4818,22.461,22.4679,22600.0
2013-01-22 14:20:00,32.48,32.5,32.48,32.5,14900.0,22.461,22.4748,22.461,22.4748,14900.0
2013-01-22 14:30:00,32.5,32.51,32.48,32.49,26100.0,22.4748,22.4818,22.461,22.4679,26100.0
2013-01-22 14:40:00,32.48,32.49,32.48,32.48,17700.0,22.461,22.4679,22.461,22.461,17700.0
2013-01-22 14:50:00,32.48,32.49,32.47,32.49,22200.0,22.461,22.4679,22.4541,22.4679,22200.0
2013-01-22 15:00:00,32.48,32.5,32.44,32.45,35300.0,22.461,22.4748,22.4333,22.4403,35300.0
2013-01-22 15:10:00,32.44,32.45,32.4,32.42,47500.0,22.4333,22.4403,22.4057,22.4195,47500.0
2013-01-22 15:20:00,32.43,32.48,32.43,32.47,43200.0,22.4264,22.461,22.4264,22.4541,43200.0
2013-01-22 15:30:00,32.46,32.48,32.42,32.44,52100.0,22.4472,22.461,22.4195,22.4333,52100.0
2013-01-22 15:40:00,32.44,32.44,32.4,32.42,67600.0,22.4333,22.4333,22.4057,22.4195,67600.0
2013-01-22 15:50:00,32.42,32.47,32.41,32.47,154300.0,22.4195,22.4541,22.4126,22.4541,154300.0
2013-01-23 09:30:00,32.54,32.65,32.44,32.55,91300.0,22.5025,22.5786,22.4333,22.5094,91300.0
2013-01-23 09:40:00,32.56,32.63,32.54,32.55,54400.0,22.5163,22.5647,22.5025,22.5094,54400.0
2013-01-23 09:50:00,32.55,32.6,32.51,32.59,77800.0,22.5094,22.544,22.4818,22.5371,77800.0
2013-01-23 10:00:00,32.59,32.62,32.56,32.56,53200.0,22.5371,22.5578,22.5163,22.5163,53200.0
2013-01-23 10:10:00,32.56,32.6,32.48,32.48,34400.0,22.5163,22.544,22.461,22.461,34400.0
2013-01-23 10:20:00,32.48,32.48,32.44,32.45,33000.0,22.461,22.461,22.4333,22.4403,33000.0
2013-01-23 10:30:00,32.45,32.45,32.38,32.39,40000.0,22.4403,22.4403,22.3919,22.3988,40000.0
2013-01-23 10:40:00,32.38,32.39,32.36,32.38,54900.0,22.3919,22.3988,22.378,22.3919,54900.0
2013-01-23 10:50:00,32.38,32.39,32.35,32.36,25500.0,22.3919,22.3988,22.3711,22.378,25500.0
2013-01-23 11:00:00,32.36,32.36,32.27,32.28,241200.0,22.378,22.378,22.3158,22.3227,241200.0
2013-01-23 11:10:00,32.28,32.3,32.24,32.29,178700.0,22.3227,22.3365,22.295,22.3296,178700.0
2013-01-23 11:20:00,32.29,32.29,32.25,32.25,35000.0,22.3296,22.3296,22.302,22.302,35000.0
2013-01-23 11:30:00,32.25,32.33,32.25,32.33,41600.0,22.302,22.3573,22.302,22.3573,41600.0
2013-01-23 11:40:00,32.32,32.33,32.3,32.32,24300.0,22.3504,22.3573,22.3365,22.3504,24300.0
2013-01-23 11:50:00,32.32,32.36,32.32,32.35,27200.0,22.3504,22.378,22.3504,22.3711,27200.0
2013-01-23 12:00:00,32.35,32.35,32.29,32.29,19700.0,22.3711,22.3711,22.3296,22.3296,19700.0
2013-01-23 12:10:00,32.29,32.3,32.27,32.27,19800.0,22.3296,22.3365,22.3158,22.3158,19800.0
2013-01-23 12:20:00,32.27,32.29,32.27,32.28,38500.0,22.3158,22.3296,22.3158,22.3227,38500.0
2013-01-23 12:30:00,32.27,32.28,32.26,32.26,41900.0,22.3158,22.3227,22.3089,22.3089,41900.0
2013-01-23 12:40:00,32.25,32.28,32.25,32.28,9100.0,22.302,22.3227,22.302,22.3227,9100.0
2013-01-23 12:50:00,32.27,32.31,32.26,32.31,71400.0,22.3158,22.3434,22.3089,22.3434,71400.0
2013-01-23 13:00:00,32.3,32.31,32.27,32.27,47100.0,22.3365,22.3434,22.3158,22.3158,47100.0
2013-01-23 13:10:00,32.27,32.28,32.26,32.27,23400.0,22.3158,22.3227,22.3089,22.3158,23400.0
2013-01-23 13:20:00,32.28,32.28,32.25,32.25,97800.0,22.3227,22.3227,22.302,22.302,97800.0
2013-01-23 13:30:00,32.25,32.27,32.22,32.25,182600.0,22.302,22.3158,22.2812,22.302,182600.0
2013-01-23 13:40:00,32.24,32.26,32.23,32.26,35600.0,22.295,22.3089,22.2881,22.3089,35600.0
2013-01-23 13:50:00,32.26,32.29,32.25,32.28,69200.0,22.3089,22.3296,22.302,22.3227,69200.0
2013-01-23 14:00:00,32.29,32.31,32.28,32.29,52800.0,22.3296,22.3434,22.3227,22.3296,52800.0
2013-01-23 14:10:00,32.3,32.31,32.27,32.3,51000.0,22.3365,22.3434,22.3158,22.3365,51000.0
2013-01-23 14:20:00,32.3,32.31,32.27,32.3,38400.0,22.3365,22.3434,22.3158,22.3365,38400.0
2013-01-23 14:30:00,32.29,32.3,32.29,32.3,26200.0,22.3296,22.3365,22.3296,22.3365,26200.0
2013-01-23 14:40:00,32.3,32.31,32.29,32.3,30800.0,22.3365,22.3434,22.3296,22.3365,30800.0
2013-01-23 14:50:00,32.31,32.36,32.3,32.34,171500.0,22.3434,22.378,22.3365,22.3642,171500.0
2013-01-23 15:00:00,32.34,32.37,32.34,32.34,37000.0,22.3642,22.3849,22.3642,22.3642,37000.0
2013-01-23 15:10:00,32.35,32.36,32.34,32.36,45100.0,22.3711,22.378,22.3642,22.378,45100.0
2013-01-23 15:20:00,32.36,32.36,32.32,32.33,47700.0,22.378,22.378,22.3504,22.3573,47700.0
2013-01-23 15:30:00,32.32,32.36,32.31,32.35,66100.0,22.3504,22.378,22.3434,22.3711,66100.0
2013-01-23 15:40:00,32.34,32.37,32.33,32.33,88100.0,22.3642,22.3849,22.3573,22.3573,88100.0
2013-01-23 15:50:00,32.33,32.35,32.27,32.27,460300.0,22.3573,22.3711,22.3158,22.3158,460300.0
2013-01-24 09:30:00,32.37,32.39,32.2,32.3,102700.0,22.3849,22.3988,22.2674,22.3365,102700.0
2013-01-24 09:40:00,32.3,32.37,32.18,32.18,248400.0,22.3365,22.3849,22.2535,22.2535,248400.0
2013-01-24 09:50:00,32.19,32.2,32.06,32.08,174300.0,22.2605,22.2674,22.1706,22.1844,174300.0
2013-01-24 10:00:00,32.08,32.22,32.06,32.18,117800.0,22.1844,22.2812,22.1706,22.2535,117800.0
2013-01-24 10:10:00,32.18,32.19,32.1,32.12,107500.0,22.2535,22.2605,22.1982,22.2121,107500.0
2013-01-24 10:20:00,32.12,32.15,32.1,32.12,57200.0,22.2121,22.2328,22.1982,22.2121,57200.0
2013-01-24 10:30:00,32.13,32.14,32.04,32.05,92400.0,22.219,22.2259,22.1567,22.1636,92400.0
2013-01-24 10:40:00,32.05,32.09,32.01,32.09,91300.0,22.1636,22.1913,22.136,22.1913,91300.0
2013-01-24 10:50:00,32.09,32.09,32.04,32.04,136200.0,22.1913,22.1913,22.1567,22.1567,136200.0
2013-01-24 11:00:00,32.05,32.2,32.04,32.2,135500.0,22.1636,22.2674,22.1567,22.2674,135500.0
2013-01-24 11:10:00,32.2,32.23,32.19,32.2,59800.0,22.2674,22.2881,22.2605,22.2674,59800.0
2013-01-24 11:20:00,32.19,32.21,32.16,32.2,80700.0,22.2605,22.2743,22.2397,22.2674,80700.0
2013-01-24 11:30:00,32.2,32.21,32.16,32.16,47600.0,22.2674,22.2743,22.2397,22.2397,47600.0
2013-01-24 11:40:00,32.16,32.16,32.09,32.09,90800.0,22.2397,22.2397,22.1913,22.1913,90800.0
2013-01-24 11:50:00,32.09,32.09,32.0,32.01,69700.0,22.1913,22.1913,22.1291,22.136,69700.0
2013-01-24 12:00:00,32.0,32.08,32.0,32.05,89600.0,22.1291,22.1844,22.1291,22.1636,89600.0
2013-01-24 12:10:00,32.04,32.05,32.02,32.02,103200.0,22.1567,22.1636,22.1429,22.1429,103200.0
2013-01-24 12:20:00,32.03,32.06,32.02,32.02,39700.0,22.1498,22.1706,22.1429,22.1429,39700.0
2013-01-24 12:30:00,32.02,32.02,31.92,31.92,89900.0,22.1429,22.1429,22.0737,22.0737,89900.0
2013-01-24 12:40:00,31.92,31.97,31.92,31.92,58700.0,22.0737,22.1083,22.0737,22.0737,58700.0
2013-01-24 12:50:00,31.93,31.93,31.9,31.9,49600.0,22.0807,22.0807,22.0599,22.0599,49600.0
2013-01-24 13:00:00,31.9,31.98,31.9,31.98,52900.0,22.0599,22.1152,22.0599,22.1152,52900.0
2013-01-24 13:10:00,31.98,31.99,31.94,31.99,42400.0,22.1152,22.1222,22.0876,22.1222,42400.0
2013-01-24 13:20:00,31.98,31.99,31.97,31.98,27800.0,22.1152,22.1222,22.1083,22.1152,27800.0
2013-01-24 13:30:00,31.98,31.99,31.92,31.93,47300.0,22.1152,22.1222,22.0737,22.0807,47300.0
2013-01-24 13:40:00,31.93,31.93,31.87,31.88,65800.0,22.0807,22.0807,22.0392,22.0461,65800.0
2013-01-24 13:50:00,31.88,31.93,31.88,31.91,102100.0,22.0461,22.0807,22.0461,22.0668,102100.0
2013-01-24 14:00:00,31.91,31.92,31.87,31.89,158300.0,22.0668,22.0737,22.0392,22.053,158300.0
2013-01-24 14:10:00,31.89,31.9,31.86,31.86,59500.0,22.053,22.0599,22.0323,22.0323,59500.0
2013-01-24 14:20:00,31.86,31.89,31.84,31.86,143900.0,22.0323,22.053,22.0184,22.0323,143900.0
2013-01-24 14:30:00,31.86,31.89,31.83,31.84,89900.0,22.0323,22.053,22.0115,22.0184,89900.0
2013-01-24 14:40:00,31.84,31.84,31.79,31.8,185700.0,22.0184,22.0184,21.9838,21.9908,185700.0
2013-01-24 14:50:00,31.8,31.83,31.79,31.81,175300.0,21.9908,22.0115,21.9838,21.9977,175300.0
2013-01-24 15:00:00,31.82,31.82,31.77,31.8,257700.0,22.0046,22.0046,21.97,21.9908,257700.0
2013-01-24 15:10:00,31.8,31.8,31.78,31.79,176000.0,21.9908,21.9908,21.9769,21.9838,176000.0
2013-01-24 15:20:00,31.79,31.8,31.78,31.79,142700.0,21.9838,21.9908,21.9769,21.9838,142700.0
2013-01-24 15:30:00,31.79,31.84,31.78,31.84,197300.0,21.9838,22.0184,21.9769,22.0184,197300.0
2013-01-24 15:40:00,31.84,31.84,31.79,31.8,322900.0,22.0184,22.0184,21.9838,21.9908,322900.0
2013-01-24 15:50:00,31.81,31.82,31.73,31.74,576900.0,21.9977,22.0046,21.9424,21.9493,576900.0
2013-01-25 09:30:00,31.75,31.82,31.69,31.76,94700.0,21.9562,22.0046,21.9147,21.9631,94700.0
2013-01-25 09:40:00,31.76,31.81,31.75,31.79,71500.0,21.9631,21.9977,21.9562,21.9838,71500.0
2013-01-25 09:50:00,31.79,31.82,31.77,31.8,76000.0,21.9838,22.0046,21.97,21.9908,76000.0
2013-01-25 10:00:00,31.79,31.81,31.72,31.76,108100.0,21.9838,21.9977,21.9354,21.9631,108100.0
2013-01-25 10:10:00,31.77,31.79,31.74,31.75,55200.0,21.97,21.9838,21.9493,21.9562,55200.0
2013-01-25 10:20:00,31.75,31.76,31.61,31.61,95700.0,21.9562,21.9631,21.8594,21.8594,95700.0
2013-01-25 10:30:00,31.61,31.65,31.6,31.62,86100.0,21.8594,21.887,21.8525,21.8663,86100.0
2013-01-25 10:40:00,31.62,31.65,31.6,31.64,102400.0,21.8663,21.887,21.8525,21.8801,102400.0
2013-01-25 10:50:00,31.65,31.69,31.64,31.69,70800.0,21.887,21.9147,21.8801,21.9147,70800.0
2013-01-25 11:00:00,31.69,31.71,31.66,31.68,87400.0,21.9147,21.9285,21.894,21.9078,87400.0
2013-01-25 11:10:00,31.69,31.72,31.61,31.62,74600.0,21.9147,21.9354,21.8594,21.8663,74600.0
2013-01-25 11:20:00,31.62,31.62,31.57,31.58,65900.0,21.8663,21.8663,21.8317,21.8386,65900.0
2013-01-25 11:30:00,31.58,31.63,31.57,31.63,71500.0,21.8386,21.8732,21.8317,21.8732,71500.0
2013-01-25 11:40:00,31.63,31.64,31.57,31.59,85200.0,21.8732,21.8801,21.8317,21.8455,85200.0
2013-01-25 11:50:00,31.59,31.6,31.54,31.55,72900.0,21.8455,21.8525,21.811,21.8179,72900.0
2013-01-25 12:00:00,31.54,31.66,31.54,31.63,129100.0,21.811,21.894,21.811,21.8732,129100.0
2013-01-25 12:10:00,31.63,31.68,31.63,31.68,66700.0,21.8732,21.9078,21.8732,21.9078,66700.0
2013-01-25 12:20:00,31.68,31.69,31.65,31.69,48400.0,21.9078,21.9147,21.887,21.9147,48400.0
2013-01-25 12:30:00,31.69,31.75,31.68,31.74,63900.0,21.9147,21.9562,21.9078,21.9493,63900.0
2013-01-25 12:40:00,31.74,31.79,31.74,31.76,88300.0,21.9493,21.9838,21.9493,21.9631,88300.0
2013-01-25 12:50:00,31.75,31.77,31.73,31.74,42800.0,21.9562,21.97,21.9424,21.9493,42800.0
2013-01-25 13:00:00,31.74,31.76,31.73,31.74,35600.0,21.9493,21.9631,21.9424,21.9493,35600.0
2013-01-25 13:10:00,31.75,31.76,31.71,31.74,79700.0,21.9562,21.9631,21.9285,21.9493,79700.0
2013-01-25 13:20:00,31.75,31.77,31.74,31.74,48700.0,21.9562,21.97,21.9493,21.9493,48700.0
2013-01-25 13:30:00,31.75,31.76,31.72,31.73,36200.0,21.9562,21.9631,21.9354,21.9424,36200.0
2013-01-25 13:40:00,31.74,31.8,31.73,31.79,45700.0,21.9493,21.9908,21.9424,21.9838,45700.0
2013-01-25 13:50:00,31.79,31.82,31.78,31.82,27700.0,21.9838,22.0046,21.9769,22.0046,27700.0
2013-01-25 14:00:00,31.82,31.86,31.82,31.86,34800.0,22.0046,22.0323,22.0046,22.0323,34800.0
2013-01-25 14:10:00,31.86,31.87,31.8,31.81,91900.0,22.0323,22.0392,21.9908,21.9977,91900.0
2013-01-25 14:20:00,31.8,31.81,31.79,31.8,42700.0,21.9908,21.9977,21.9838,21.9908,42700.0
2013-01-25 14:30:00,31.8,31.81,31.79,31.8,53700.0,21.9908,21.9977,21.9838,21.9908,53700.0
2013-01-25 14:40:00,31.8,31.83,31.79,31.83,129300.0,21.9908,22.0115,21.9838,22.0115,129300.0
2013-01-25 14:50:00,31.83,31.84,31.79,31.82,97400.0,22.0115,22.0184,21.9838,22.0046,97400.0
2013-01-25 15:00:00,31.82,31.86,31.8,31.82,87300.0,22.0046,22.0323,21.9908,22.0046,87300.0
2013-01-25 15:10:00,31.83,31.85,31.82,31.85,53900.0,22.0115,22.0253,22.0046,22.0253,53900.0
2013-01-25 15:20:00,31.84,31.86,31.84,31.85,82900.0,22.0184,22.0323,22.0184,22.0253,82900.0
2013-01-25 15:30:00,31.85,31.86,31.81,31.82,67400.0,22.0253,22.0323,21.9977,22.0046,67400.0
2013-01-25 15:40:00,31.81,31.82,31.77,31.81,191600.0,21.9977,22.0046,21.97,21.9977,191600.0
2013-01-25 15:50:00,31.81,31.85,31.8,31.84,271500.0,21.9977,22.0253,21.9908,22.0184,271500.0
2013-01-28 09:30:00,31.91,31.92,31.75,31.77,102400.0,22.0668,22.0737,21.9562,21.97,102400.0
2013-01-28 09:40:00,31.78,31.79,31.74,31.75,82000.0,21.9769,21.9838,21.9493,21.9562,82000.0
2013-01-28 09:50:00,31.75,31.76,31.73,31.74,31200.0,21.9562,21.9631,21.9424,21.9493,31200.0
2013-01-28 10:00:00,31.73,31.8,31.7,31.71,69900.0,21.9424,21.9908,21.9216,21.9285,69900.0
2013-01-28 10:10:00,31.71,31.72,31.67,31.69,59400.0,21.9285,21.9354,21.9009,21.9147,59400.0
2013-01-28 10:20:00,31.7,31.78,31.69,31.78,27200.0,21.9216,21.9769,21.9147,21.9769,27200.0
2013-01-28 10:30:00,31.77,31.8,31.77,31.79,24800.0,21.97,21.9908,21.97,21.9838,24800.0
2013-01-28 10:40:00,31.8,31.82,31.75,31.82,55200.0,21.9908,22.0046,21.9562,22.0046,55200.0
2013-01-28 10:50:00,31.81,31.83,31.79,31.81,53800.0,21.9977,22.0115,21.9838,21.9977,53800.0
2013-01-28 11:00:00,31.82,31.86,31.82,31.84,23000.0,22.0046,22.0323,22.0046,22.0184,23000.0
2013-01-28 11:10:00,31.83,31.87,31.82,31.87,31300.0,22.0115,22.0392,22.0046,22.0392,31300.0
2013-01-28 11:20:00,31.86,31.9,31.85,31.9,37600.0,22.0323,22.0599,22.0253,22.0599,37600.0
2013-01-28 11:30:00,31.9,31.92,31.89,31.92,34600.0,22.0599,22.0737,22.053,22.0737,34600.0
2013-01-28 11:40:00,31.91,31.91,31.86,31.87,37000.0,22.0668,22.0668,22.0323,22.0392,37000.0
2013-01-28 11:50:00,31.88,32.0,31.88,31.99,128800.0,22.0461,22.1291,22.0461,22.1222,128800.0
2013-01-28 12:00:00,31.99,32.0,31.96,31.97,31600.0,22.1222,22.1291,22.1014,22.1083,31600.0
2013-01-28 12:10:00,31.96,31.97,31.94,31.94,22200.0,22.1014,22.1083,22.0876,22.0876,22200.0
2013-01-28 12:20:00,31.94,31.95,31.9,31.94,35500.0,22.0876,22.0945,22.0599,22.0876,35500.0
2013-01-28 12:30:00,31.93,31.96,31.93,31.96,11800.0,22.0807,22.1014,22.0807,22.1014,11800.0
2013-01-28 12:40:00,31.95,31.97,31.94,31.94,21200.0,22.0945,22.1083,22.0876,22.0876,21200.0
2013-01-28 12:50:00,31.95,31.97,31.94,31.94,17800.0,22.0945,22.1083,22.0876,22.0876,17800.0
2013-01-28 13:00:00,31.95,31.96,31.91,31.92,19700.0,22.0945,22.1014,22.0668,22.0737,19700.0
2013-01-28 13:10:00,31.91,31.92,31.88,31.89,18900.0,22.0668,22.0737,22.0461,22.053,18900.0
2013-01-28 13:20:00,31.87,31.89,31.86,31.88,28000.0,22.0392,22.053,22.0323,22.0461,28000.0
2013-01-28 13:30:00,31.88,31.92,31.87,31.92,32200.0,22.0461,22.0737,22.0392,22.0737,32200.0
2013-01-28 13:40:00,31.92,31.93,31.92,31.92,7600.0,22.0737,22.0807,22.0737,22.0737,7600.0
2013-01-28 13:50:00,31.93,31.98,31.92,31.98,48000.0,22.0807,22.1152,22.0737,22.1152,48000.0
2013-01-28 14:00:00,31.97,31.99,31.95,31.99,44100.0,22.1083,22.1222,22.0945,22.1222,44100.0
2013-01-28 14:10:00,31.99,32.04,31.99,32.03,40000.0,22.1222,22.1567,22.1222,22.1498,40000.0
2013-01-28 14:20:00,32.04,32.07,32.01,32.05,54300.0,22.1567,22.1775,22.136,22.1636,54300.0
2013-01-28 14:30:00,32.05,32.08,31.98,31.98,56200.0,22.1636,22.1844,22.1152,22.1152,56200.0
2013-01-28 14:40:00,31.98,32.07,31.97,32.05,63800.0,22.1152,22.1775,22.1083,22.1636,63800.0
2013-01-28 14:50:00,32.05,32.09,32.05,32.05,73500.0,22.1636,22.1913,22.1636,22.1636,73500.0
2013-01-28 15:00:00,32.05,32.05,31.99,31.99,102400.0,22.1636,22.1636,22.1222,22.1222,102400.0
2013-01-28 15:10:00,32.0,32.03,31.99,32.02,71000.0,22.1291,22.1498,22.1222,22.1429,71000.0
2013-01-28 15:20:00,32.02,32.02,31.98,31.99,126000.0,22.1429,22.1429,22.1152,22.1222,126000.0
2013-01-28 15:30:00,31.98,32.0,31.94,31.96,85600.0,22.1152,22.1291,22.0876,22.1014,85600.0
2013-01-28 15:40:00,31.95,32.0,31.95,32.0,100900.0,22.0945,22.1291,22.0945,22.1291,100900.0
2013-01-28 15:50:00,32.0,32.02,31.92,31.94,251500.0,22.1291,22.1429,22.0737,22.0876,251500.0
2013-01-29 09:30:00,32.01,32.05,31.97,32.04,105200.0,22.136,22.1636,22.1083,22.1567,105200.0
2013-01-29 09:40:00,32.03,32.04,31.95,31.97,70400.0,22.1498,22.1567,22.0945,22.1083,70400.0
2013-01-29 09:50:00,31.98,32.06,31.97,32.03,29200.0,22.1152,22.1706,22.1083,22.1498,29200.0
2013-01-29 10:00:00,32.02,32.07,31.99,32.03,114900.0,22.1429,22.1775,22.1222,22.1498,114900.0
2013-01-29 10:10:00,32.03,32.11,32.02,32.09,43600.0,22.1498,22.2051,22.1429,22.1913,43600.0
2013-01-29 10:20:00,32.09,32.14,32.04,32.05,59300.0,22.1913,22.2259,22.1567,22.1636,59300.0
2013-01-29 10:30:00,32.04,32.09,32.04,32.08,48300.0,22.1567,22.1913,22.1567,22.1844,48300.0
2013-01-29 10:40:00,32.09,32.15,32.05,32.08,46300.0,22.1913,22.2328,22.1636,22.1844,46300.0
2013-01-29 10:50:00,32.08,32.13,32.08,32.09,52200.0,22.1844,22.219,22.1844,22.1913,52200.0
2013-01-29 11:00:00,32.09,32.1,32.07,32.1,78300.0,22.1913,22.1982,22.1775,22.1982,78300.0
2013-01-29 11:10:00,32.09,32.2,32.09,32.18,65900.0,22.1913,22.2674,22.1913,22.2535,65900.0
2013-01-29 11:20:00,32.18,32.24,32.18,32.22,55200.0,22.2535,22.295,22.2535,22.2812,55200.0
2013-01-29 11:30:00,32.21,32.23,32.19,32.22,42500.0,22.2743,22.2881,22.2605,22.2812,42500.0
2013-01-29 11:40:00,32.21,32.27,32.19,32.26,105500.0,22.2743,22.3158,22.2605,22.3089,105500.0
2013-01-29 11:50:00,32.26,32.27,32.25,32.27,42600.0,22.3089,22.3158,22.302,22.3158,42600.0
2013-01-29 12:00:00,32.27,32.27,32.21,32.25,47500.0,22.3158,22.3158,22.2743,22.302,47500.0
2013-01-29 12:10:00,32.25,32.3,32.21,32.29,63700.0,22.302,22.3365,22.2743,22.3296,63700.0
2013-01-29 12:20:00,32.29,32.31,32.27,32.31,54000.0,22.3296,22.3434,22.3158,22.3434,54000.0
2013-01-29 12:30:00,32.31,32.32,32.29,32.31,30800.0,22.3434,22.3504,22.3296,22.3434,30800.0
2013-01-29 12:40:00,32.32,32.35,32.29,32.3,94200.0,22.3504,22.3711,22.3296,22.3365,94200.0
2013-01-29 12:50:00,32.31,32.41,32.31,32.4,118100.0,22.3434,22.4126,22.3434,22.4057,118100.0
2013-01-29 13:00:00,32.4,32.41,32.38,32.4,81100.0,22.4057,22.4126,22.3919,22.4057,81100.0
2013-01-29 13:10:00,32.4,32.47,32.4,32.47,83600.0,22.4057,22.4541,22.4057,22.4541,83600.0
2013-01-29 13:20:00,32.47,32.51,32.45,32.49,85400.0,22.4541,22.4818,22.4403,22.4679,85400.0
2013-01-29 13:30:00,32.49,32.54,32.48,32.54,67500.0,22.4679,22.5025,22.461,22.5025,67500.0
2013-01-29 13:40:00,32.54,32.54,32.51,32.52,181100.0,22.5025,22.5025,22.4818,22.4887,181100.0
2013-01-29 13:50:00,32.52,32.59,32.52,32.58,53300.0,22.4887,22.5371,22.4887,22.5302,53300.0
2013-01-29 14:00:00,32.58,32.61,32.55,32.61,123200.0,22.5302,22.5509,22.5094,22.5509,123200.0
2013-01-29 14:10:00,32.6,32.61,32.54,32.55,119800.0,22.544,22.5509,22.5025,22.5094,119800.0
2013-01-29 14:20:00,32.54,32.55,32.49,32.51,63900.0,22.5025,22.5094,22.4679,22.4818,63900.0
2013-01-29 14:30:00,32.5,32.54,32.49,32.54,51100.0,22.4748,22.5025,22.4679,22.5025,51100.0
2013-01-29 14:40:00,32.54,32.55,32.52,32.54,58700.0,22.5025,22.5094,22.4887,22.5025,58700.0
2013-01-29 14:50:00,32.54,32.54,32.5,32.5,40900.0,22.5025,22.5025,22.4748,22.4748,40900.0
2013-01-29 15:00:00,32.5,32.53,32.49,32.49,64300.0,22.4748,22.4956,22.4679,22.4679,64300.0
2013-01-29 15:10:00,32.49,32.57,32.49,32.52,76100.0,22.4679,22.5232,22.4679,22.4887,76100.0
2013-01-29 15:20:00,32.52,32.54,32.5,32.52,74600.0,22.4887,22.5025,22.4748,22.4887,74600.0
2013-01-29 15:30:00,32.51,32.52,32.51,32.52,49600.0,22.4818,22.4887,22.4818,22.4887,49600.0
2013-01-29 15:40:00,32.52,32.57,32.51,32.56,185600.0,22.4887,22.5232,22.4818,22.5163,185600.0
2013-01-29 15:50:00,32.56,32.58,32.51,32.58,844100.0,22.5163,22.5302,22.4818,22.5302,844100.0
2013-01-30 09:30:00,32.5,32.56,32.36,32.53,81500.0,22.4748,22.5163,22.378,22.4956,81500.0
2013-01-30 09:40:00,32.54,32.56,32.39,32.42,86900.0,22.5025,22.5163,22.3988,22.4195,86900.0
2013-01-30 09:50:00,32.43,32.43,32.3,32.3,44600.0,22.4264,22.4264,22.3365,22.3365,44600.0
2013-01-30 10:00:00,32.3,32.36,32.3,32.34,82200.0,22.3365,22.378,22.3365,22.3642,82200.0
2013-01-30 10:10:00,32.34,32.36,32.28,32.28,42300.0,22.3642,22.378,22.3227,22.3227,42300.0
2013-01-30 10:20:00,32.28,32.3,32.25,32.26,63700.0,22.3227,22.3365,22.302,22.3089,63700.0
2013-01-30 10:30:00,32.26,32.26,32.18,32.18,39500.0,22.3089,22.3089,22.2535,22.2535,39500.0
2013-01-30 10:40:00,32.18,32.29,32.17,32.27,46400.0,22.2535,22.3296,22.2466,22.3158,46400.0
2013-01-30 10:50:00,32.27,32.36,32.27,32.34,189800.0,22.3158,22.378,22.3158,22.3642,189800.0
2013-01-30 11:00:00,32.33,32.4,32.33,32.38,56100.0,22.3573,22.4057,22.3573,22.3919,56100.0
2013-01-30 11:10:00,32.38,32.42,32.38,32.38,52200.0,22.3919,22.4195,22.3919,22.3919,52200.0
2013-01-30 11:20:00,32.38,32.4,32.38,32.39,56000.0,22.3919,22.4057,22.3919,22.3988,56000.0
2013-01-30 11:30:00,32.38,32.4,32.37,32.39,103200.0,22.3919,22.4057,22.3849,22.3988,103200.0
2013-01-30 11:40:00,32.38,32.4,32.36,32.4,45000.0,22.3919,22.4057,22.378,22.4057,45000.0
2013-01-30 11:50:00,32.4,32.4,32.34,32.35,64600.0,22.4057,22.4057,22.3642,22.3711,64600.0
2013-01-30 12:00:00,32.35,32.39,32.34,32.36,55000.0,22.3711,22.3988,22.3642,22.378,55000.0
2013-01-30 12:10:00,32.35,32.39,32.34,32.34,46400.0,22.3711,22.3988,22.3642,22.3642,46400.0
2013-01-30 12:20:00,32.34,32.42,32.34,32.41,79800.0,22.3642,22.4195,22.3642,22.4126,79800.0
2013-01-30 12:30:00,32.41,32.42,32.37,32.41,56000.0,22.4126,22.4195,22.3849,22.4126,56000.0
2013-01-30 12:40:00,32.4,32.42,32.39,32.4,59200.0,22.4057,22.4195,22.3988,22.4057,59200.0
2013-01-30 12:50:00,32.4,32.41,32.38,32.41,42700.0,22.4057,22.4126,22.3919,22.4126,42700.0
2013-01-30 13:00:00,32.41,32.41,32.38,32.41,43500.0,22.4126,22.4126,22.3919,22.4126,43500.0
2013-01-30 13:10:00,32.41,32.41,32.34,32.34,44300.0,22.4126,22.4126,22.3642,22.3642,44300.0
2013-01-30 13:20:00,32.34,32.36,32.34,32.36,37900.0,22.3642,22.378,22.3642,22.378,37900.0
2013-01-30 13:30:00,32.36,32.36,32.34,32.34,21700.0,22.378,22.378,22.3642,22.3642,21700.0
2013-01-30 13:40:00,32.34,32.35,32.33,32.33,38800.0,22.3642,22.3711,22.3573,22.3573,38800.0
2013-01-30 13:50:00,32.34,32.35,32.33,32.34,32200.0,22.3642,22.3711,22.3573,22.3642,32200.0
2013-01-30 14:00:00,32.34,32.35,32.34,32.35,19500.0,22.3642,22.3711,22.3642,22.3711,19500.0
2013-01-30 14:10:00,32.34,32.39,32.32,32.35,120300.0,22.3642,22.3988,22.3504,22.3711,120300.0
2013-01-30 14:20:00,32.34,32.37,32.32,32.37,141300.0,22.3642,22.3849,22.3504,22.3849,141300.0
2013-01-30 14:30:00,32.37,32.38,32.34,32.34,46100.0,22.3849,22.3919,22.3642,22.3642,46100.0
2013-01-30 14:40:00,32.34,32.39,32.34,32.34,75300.0,22.3642,22.3988,22.3642,22.3642,75300.0
2013-01-30 14:50:00,32.34,32.36,32.32,32.35,54000.0,22.3642,22.378,22.3504,22.3711,54000.0
2013-01-30 15:00:00,32.36,32.38,32.34,32.35,82100.0,22.378,22.3919,22.3642,22.3711,82100.0
2013-01-30 15:10:00,32.35,32.35,32.32,32.34,106300.0,22.3711,22.3711,22.3504,22.3642,106300.0
2013-01-30 15:20:00,32.35,32.36,32.33,32.35,65100.0,22.3711,22.378,22.3573,22.3711,65100.0
2013-01-30 15:30:00,32.34,32.34,32.29,32.32,144000.0,22.3642,22.3642,22.3296,22.3504,144000.0
2013-01-30 15:40:00,32.31,32.33,32.3,32.3,365900.0,22.3434,22.3573,22.3365,22.3365,365900.0
2013-01-30 15:50:00,32.3,32.32,32.24,32.28,1000000.0,22.3365,22.3504,22.295,22.3227,1000000.0
2013-01-31 09:30:00,32.35,32.53,32.32,32.53,71800.0,22.3711,22.4956,22.3504,22.4956,71800.0
2013-01-31 09:40:00,32.54,32.63,32.5,32.61,50000.0,22.5025,22.5647,22.4748,22.5509,50000.0
2013-01-31 09:50:00,32.61,32.63,32.57,32.62,94700.0,22.5509,22.5647,22.5232,22.5578,94700.0
2013-01-31 10:00:00,32.62,32.62,32.54,32.54,98300.0,22.5578,22.5578,22.5025,22.5025,98300.0
2013-01-31 10:10:00,32.54,32.59,32.5,32.52,63100.0,22.5025,22.5371,22.4748,22.4887,63100.0
2013-01-31 10:20:00,32.52,32.56,32.51,32.51,42800.0,22.4887,22.5163,22.4818,22.4818,42800.0
2013-01-31 10:30:00,32.51,32.59,32.47,32.55,62200.0,22.4818,22.5371,22.4541,22.5094,62200.0
2013-01-31 10:40:00,32.55,32.58,32.55,32.58,50100.0,22.5094,22.5302,22.5094,22.5302,50100.0
2013-01-31 10:50:00,32.58,32.62,32.57,32.57,119900.0,22.5302,22.5578,22.5232,22.5232,119900.0
2013-01-31 11:00:00,32.57,32.58,32.51,32.53,92100.0,22.5232,22.5302,22.4818,22.4956,92100.0
2013-01-31 11:10:00,32.52,32.55,32.51,32.54,85600.0,22.4887,22.5094,22.4818,22.5025,85600.0
2013-01-31 11:20:00,32.55,32.55,32.5,32.5,130400.0,22.5094,22.5094,22.4748,22.4748,130400.0
2013-01-31 11:30:00,32.5,32.54,32.47,32.53,83900.0,22.4748,22.5025,22.4541,22.4956,83900.0
2013-01-31 11:40:00,32.54,32.59,32.53,32.59,91900.0,22.5025,22.5371,22.4956,22.5371,91900.0
2013-01-31 11:50:00,32.59,32.6,32.56,32.57,120100.0,22.5371,22.544,22.5163,22.5232,120100.0
2013-01-31 12:00:00,32.57,32.58,32.54,32.58,75800.0,22.5232,22.5302,22.5025,22.5302,75800.0
2013-01-31 12:10:00,32.58,32.59,32.56,32.58,93700.0,22.5302,22.5371,22.5163,22.5302,93700.0
2013-01-31 12:20:00,32.58,32.59,32.57,32.59,46300.0,22.5302,22.5371,22.5232,22.5371,46300.0
2013-01-31 12:30:00,32.59,32.64,32.58,32.61,44300.0,22.5371,22.5717,22.5302,22.5509,44300.0
2013-01-31 12:40:00,32.6,32.64,32.6,32.63,33100.0,22.544,22.5717,22.544,22.5647,33100.0
2013-01-31 12:50:00,32.63,32.63,32.59,32.6,30300.0,22.5647,22.5647,22.5371,22.544,30300.0
2013-01-31 13:00:00,32.6,32.6,32.56,32.6,51100.0,22.544,22.544,22.5163,22.544,51100.0
2013-01-31 13:10:00,32.61,32.62,32.61,32.62,6800.0,22.5509,22.5578,22.5509,22.5578,6800.0
2013-01-31 13:20:00,32.62,32.63,32.6,32.63,41800.0,22.5578,22.5647,22.544,22.5647,41800.0
2013-01-31 13:30:00,32.63,32.65,32.62,32.63,112200.0,22.5647,22.5786,22.5578,22.5647,112200.0
2013-01-31 13:40:00,32.63,32.64,32.6,32.6,66500.0,22.5647,22.5717,22.544,22.544,66500.0
2013-01-31 13:50:00,32.61,32.64,32.6,32.62,169700.0,22.5509,22.5717,22.544,22.5578,169700.0
2013-01-31 14:00:00,32.62,32.62,32.61,32.62,69400.0,22.5578,22.5578,22.5509,22.5578,69400.0
2013-01-31 14:10:00,32.62,32.62,32.6,32.6,86900.0,22.5578,22.5578,22.544,22.544,86900.0
2013-01-31 14:20:00,32.61,32.62,32.56,32.57,103200.0,22.5509,22.5578,22.5163,22.5232,103200.0
2013-01-31 14:30:00,32.57,32.61,32.56,32.6,58200.0,22.5232,22.5509,22.5163,22.544,58200.0
2013-01-31 14:40:00,32.59,32.63,32.58,32.62,74900.0,22.5371,22.5647,22.5302,22.5578,74900.0
2013-01-31 14:50:00,32.62,32.69,32.61,32.68,63700.0,22.5578,22.6062,22.5509,22.5993,63700.0
2013-01-31 15:00:00,32.68,32.69,32.54,32.54,354700.0,22.5993,22.6062,22.5025,22.5025,354700.0
2013-01-31 15:10:00,32.55,32.58,32.54,32.57,148300.0,22.5094,22.5302,22.5025,22.5232,148300.0
2013-01-31 15:20:00,32.57,32.58,32.56,32.57,244900.0,22.5232,22.5302,22.5163,22.5232,244900.0
2013-01-31 15:30:00,32.57,32.6,32.54,32.6,339700.0,22.5232,22.544,22.5025,22.544,339700.0
2013-01-31 15:40:00,32.6,32.64,32.58,32.59,246900.0,22.544,22.5717,22.5302,22.5371,246900.0
2013-01-31 15:50:00,32.6,32.66,32.57,32.62,788200.0,22.544,22.5855,22.5232,22.5578,788200.0
2013-02-01 09:30:00,32.8,32.92,32.72,32.92,162500.0,22.6823,22.7653,22.627,22.7653,162500.0
2013-02-01 09:40:00,32.92,32.98,32.91,32.95,118100.0,22.7653,22.8068,22.7584,22.786,118100.0
2013-02-01 09:50:00,32.95,32.96,32.87,32.87,103400.0,22.786,22.7929,22.7307,22.7307,103400.0
2013-02-01 10:00:00,32.88,32.95,32.83,32.83,164600.0,22.7376,22.786,22.703,22.703,164600.0
2013-02-01 10:10:00,32.84,32.84,32.74,32.75,59900.0,22.71,22.71,22.6408,22.6477,59900.0
2013-02-01 10:20:00,32.76,32.83,32.75,32.75,78900.0,22.6546,22.703,22.6477,22.6477,78900.0
2013-02-01 10:30:00,32.75,32.84,32.75,32.83,80500.0,22.6477,22.71,22.6477,22.703,80500.0
2013-02-01 10:40:00,32.83,32.89,32.83,32.88,106400.0,22.703,22.7445,22.703,22.7376,106400.0
2013-02-01 10:50:00,32.88,32.91,32.84,32.91,70500.0,22.7376,22.7584,22.71,22.7584,70500.0
2013-02-01 11:00:00,32.92,32.94,32.89,32.92,41200.0,22.7653,22.7791,22.7445,22.7653,41200.0
2013-02-01 11:10:00,32.91,32.95,32.9,32.95,42500.0,22.7584,22.786,22.7515,22.786,42500.0
2013-02-01 11:20:00,32.95,32.96,32.88,32.89,66800.0,22.786,22.7929,22.7376,22.7445,66800.0
2013-02-01 11:30:00,32.89,32.92,32.87,32.87,79300.0,22.7445,22.7653,22.7307,22.7307,79300.0
2013-02-01 11:40:00,32.87,32.96,32.86,32.94,79700.0,22.7307,22.7929,22.7238,22.7791,79700.0
2013-02-01 11:50:00,32.94,33.01,32.93,33.0,157200.0,22.7791,22.8275,22.7722,22.8206,157200.0
2013-02-01 12:00:00,33.0,33.03,32.99,33.0,69200.0,22.8206,22.8414,22.8137,22.8206,69200.0
2013-02-01 12:10:00,33.0,33.0,32.84,32.84,57700.0,22.8206,22.8206,22.71,22.71,57700.0
2013-02-01 12:20:00,32.84,32.93,32.84,32.92,95500.0,22.71,22.7722,22.71,22.7653,95500.0
2013-02-01 12:30:00,32.93,32.99,32.9,32.9,121900.0,22.7722,22.8137,22.7515,22.7515,121900.0
2013-02-01 12:40:00,32.9,32.9,32.86,32.86,79600.0,22.7515,22.7515,22.7238,22.7238,79600.0
2013-02-01 12:50:00,32.86,32.87,32.82,32.85,81200.0,22.7238,22.7307,22.6961,22.7169,81200.0
2013-02-01 13:00:00,32.84,32.93,32.84,32.91,82100.0,22.71,22.7722,22.71,22.7584,82100.0
2013-02-01 13:10:00,32.91,32.96,32.9,32.94,105700.0,22.7584,22.7929,22.7515,22.7791,105700.0
2013-02-01 13:20:00,32.93,33.09,32.93,33.08,158100.0,22.7722,22.8828,22.7722,22.8759,158100.0
2013-02-01 13:30:00,33.07,33.09,33.0,33.05,101700.0,22.869,22.8828,22.8206,22.8552,101700.0
2013-02-01 13:40:00,33.04,33.05,32.99,33.0,98800.0,22.8483,22.8552,22.8137,22.8206,98800.0
2013-02-01 13:50:00,33.0,33.01,32.95,32.95,81900.0,22.8206,22.8275,22.786,22.786,81900.0
2013-02-01 14:00:00,32.96,32.99,32.95,32.98,67700.0,22.7929,22.8137,22.786,22.8068,67700.0
2013-02-01 14:10:00,32.99,32.99,32.95,32.95,62700.0,22.8137,22.8137,22.786,22.786,62700.0
2013-02-01 14:20:00,32.96,32.97,32.9,32.93,125900.0,22.7929,22.7999,22.7515,22.7722,125900.0
2013-02-01 14:30:00,32.94,32.94,32.9,32.94,48100.0,22.7791,22.7791,22.7515,22.7791,48100.0
2013-02-01 14:40:00,32.93,32.94,32.92,32.94,115200.0,22.7722,22.7791,22.7653,22.7791,115200.0
2013-02-01 14:50:00,32.93,32.94,32.88,32.89,42800.0,22.7722,22.7791,22.7376,22.7445,42800.0
2013-02-01 15:00:00,32.88,32.88,32.84,32.85,50400.0,22.7376,22.7376,22.71,22.7169,50400.0
2013-02-01 15:10:00,32.85,32.91,32.85,32.89,92600.0,22.7169,22.7584,22.7169,22.7445,92600.0
2013-02-01 15:20:00,32.89,32.89,32.86,32.87,119200.0,22.7445,22.7445,22.7238,22.7307,119200.0
2013-02-01 15:30:00,32.88,32.89,32.86,32.86,120500.0,22.7376,22.7445,22.7238,22.7238,120500.0
2013-02-01 15:40:00,32.86,32.89,32.86,32.87,241400.0,22.7238,22.7445,22.7238,22.7307,241400.0
2013-02-01 15:50:00,32.87,32.88,32.83,32.87,260400.0,22.7307,22.7376,22.703,22.7307,260400.0
2013-02-04 09:30:00,33.04,33.05,32.73,32.9,151600.0,22.8483,22.8552,22.6339,22.7515,151600.0
2013-02-04 09:40:00,32.9,32.94,32.84,32.86,69700.0,22.7515,22.7791,22.71,22.7238,69700.0
2013-02-04 09:50:00,32.86,33.04,32.86,33.01,88300.0,22.7238,22.8483,22.7238,22.8275,88300.0
2013-02-04 10:00:00,33.02,33.07,33.01,33.04,66000.0,22.8344,22.869,22.8275,22.8483,66000.0
2013-02-04 10:10:00,33.03,33.11,33.01,33.03,103700.0,22.8414,22.8967,22.8275,22.8414,103700.0
2013-02-04 10:20:00,33.05,33.14,33.04,33.14,131600.0,22.8552,22.9174,22.8483,22.9174,131600.0
2013-02-04 10:30:00,33.14,33.14,32.92,32.93,72100.0,22.9174,22.9174,22.7653,22.7722,72100.0
2013-02-04 10:40:00,32.93,32.98,32.91,32.98,45900.0,22.7722,22.8068,22.7584,22.8068,45900.0
2013-02-04 10:50:00,32.98,32.98,32.89,32.89,49900.0,22.8068,22.8068,22.7445,22.7445,49900.0
2013-02-04 11:00:00,32.9,32.9,32.8,32.82,58600.0,22.7515,22.7515,22.6823,22.6961,58600.0
2013-02-04 11:10:00,32.81,32.87,32.8,32.81,47700.0,22.6892,22.7307,22.6823,22.6892,47700.0
2013-02-04 11:20:00,32.81,32.83,32.74,32.75,44100.0,22.6892,22.703,22.6408,22.6477,44100.0
2013-02-04 11:30:00,32.75,32.75,32.65,32.66,111400.0,22.6477,22.6477,22.5786,22.5855,111400.0
2013-02-04 11:40:00,32.66,32.74,32.61,32.74,66400.0,22.5855,22.6408,22.5509,22.6408,66400.0
2013-02-04 11:50:00,32.74,32.82,32.73,32.8,68300.0,22.6408,22.6961,22.6339,22.6823,68300.0
2013-02-04 12:00:00,32.79,32.82,32.7,32.7,62500.0,22.6754,22.6961,22.6131,22.6131,62500.0
2013-02-04 12:10:00,32.7,32.81,32.69,32.81,46900.0,22.6131,22.6892,22.6062,22.6892,46900.0
2013-02-04 12:20:00,32.8,32.91,32.8,32.9,52800.0,22.6823,22.7584,22.6823,22.7515,52800.0
2013-02-04 12:30:00,32.9,32.91,32.84,32.85,112900.0,22.7515,22.7584,22.71,22.7169,112900.0
2013-02-04 12:40:00,32.86,32.92,32.85,32.92,50500.0,22.7238,22.7653,22.7169,22.7653,50500.0
2013-02-04 12:50:00,32.92,32.93,32.87,32.87,31200.0,22.7653,22.7722,22.7307,22.7307,31200.0
2013-02-04 13:00:00,32.87,32.89,32.87,32.87,27000.0,22.7307,22.7445,22.7307,22.7307,27000.0
2013-02-04 13:10:00,32.88,32.9,32.85,32.9,85200.0,22.7376,22.7515,22.7169,22.7515,85200.0
2013-02-04 13:20:00,32.9,32.95,32.88,32.88,50500.0,22.7515,22.786,22.7376,22.7376,50500.0
2013-02-04 13:30:00,32.89,32.89,32.84,32.84,29400.0,22.7445,22.7445,22.71,22.71,29400.0
2013-02-04 13:40:00,32.84,32.88,32.81,32.81,35000.0,22.71,22.7376,22.6892,22.6892,35000.0
2013-02-04 13:50:00,32.82,32.82,32.78,32.81,33600.0,22.6961,22.6961,22.6685,22.6892,33600.0
2013-02-04 14:00:00,32.82,32.82,32.76,32.76,39200.0,22.6961,22.6961,22.6546,22.6546,39200.0
2013-02-04 14:10:00,32.76,32.79,32.76,32.78,21000.0,22.6546,22.6754,22.6546,22.6685,21000.0
2013-02-04 14:20:00,32.78,32.79,32.74,32.78,46100.0,22.6685,22.6754,22.6408,22.6685,46100.0
2013-02-04 14:30:00,32.79,32.83,32.79,32.83,47700.0,22.6754,22.703,22.6754,22.703,47700.0
2013-02-04 14:40:00,32.83,32.84,32.78,32.79,36200.0,22.703,22.71,22.6685,22.6754,36200.0
2013-02-04 14:50:00,32.78,32.84,32.76,32.83,50400.0,22.6685,22.71,22.6546,22.703,50400.0
2013-02-04 15:00:00,32.82,32.83,32.75,32.75,41900.0,22.6961,22.703,22.6477,22.6477,41900.0
2013-02-04 15:10:00,32.76,32.77,32.73,32.76,43300.0,22.6546,22.6616,22.6339,22.6546,43300.0
2013-02-04 15:20:00,32.76,32.8,32.72,32.78,80800.0,22.6546,22.6823,22.627,22.6685,80800.0
2013-02-04 15:30:00,32.78,32.78,32.7,32.71,73500.0,22.6685,22.6685,22.6131,22.6201,73500.0
2013-02-04 15:40:00,32.72,32.75,32.69,32.7,131900.0,22.627,22.6477,22.6062,22.6131,131900.0
2013-02-04 15:50:00,32.7,32.71,32.67,32.7,214700.0,22.6131,22.6201,22.5924,22.6131,214700.0
2013-02-05 09:30:00,32.97,32.97,32.83,32.89,62800.0,22.7999,22.7999,22.703,22.7445,62800.0
2013-02-05 09:40:00,32.89,32.93,32.86,32.88,60700.0,22.7445,22.7722,22.7238,22.7376,60700.0
2013-02-05 09:50:00,32.89,32.94,32.88,32.92,43200.0,22.7445,22.7791,22.7376,22.7653,43200.0
2013-02-05 10:00:00,32.92,32.97,32.89,32.96,46000.0,22.7653,22.7999,22.7445,22.7929,46000.0
2013-02-05 10:10:00,32.96,32.99,32.92,32.96,39200.0,22.7929,22.8137,22.7653,22.7929,39200.0
2013-02-05 10:20:00,32.95,32.97,32.91,32.93,39300.0,22.786,22.7999,22.7584,22.7722,39300.0
2013-02-05 10:30:00,32.93,32.97,32.9,32.97,41000.0,22.7722,22.7999,22.7515,22.7999,41000.0
2013-02-05 10:40:00,32.97,33.0,32.92,32.94,30200.0,22.7999,22.8206,22.7653,22.7791,30200.0
2013-02-05 10:50:00,32.95,33.0,32.94,33.0,27500.0,22.786,22.8206,22.7791,22.8206,27500.0
2013-02-05 11:00:00,32.98,33.04,32.98,32.99,42300.0,22.8068,22.8483,22.8068,22.8137,42300.0
2013-02-05 11:10:00,33.0,33.04,32.98,33.0,120100.0,22.8206,22.8483,22.8068,22.8206,120100.0
2013-02-05 11:20:00,33.0,33.01,32.91,32.92,108800.0,22.8206,22.8275,22.7584,22.7653,108800.0
2013-02-05 11:30:00,32.92,32.98,32.91,32.96,90300.0,22.7653,22.8068,22.7584,22.7929,90300.0
2013-02-05 11:40:00,32.95,32.97,32.88,32.9,93900.0,22.786,22.7999,22.7376,22.7515,93900.0
2013-02-05 11:50:00,32.89,32.91,32.87,32.9,62900.0,22.7445,22.7584,22.7307,22.7515,62900.0
2013-02-05 12:00:00,32.9,32.97,32.86,32.94,183300.0,22.7515,22.7999,22.7238,22.7791,183300.0
2013-02-05 12:10:00,32.93,33.06,32.93,33.05,84700.0,22.7722,22.8621,22.7722,22.8552,84700.0
2013-02-05 12:20:00,33.05,33.08,33.04,33.07,48600.0,22.8552,22.8759,22.8483,22.869,48600.0
2013-02-05 12:30:00,33.06,33.08,33.05,33.07,22700.0,22.8621,22.8759,22.8552,22.869,22700.0
2013-02-05 12:40:00,33.07,33.11,33.06,33.09,28300.0,22.869,22.8967,22.8621,22.8828,28300.0
2013-02-05 12:50:00,33.09,33.1,33.08,33.1,37800.0,22.8828,22.8898,22.8759,22.8898,37800.0
2013-02-05 13:00:00,33.09,33.12,33.09,33.11,29100.0,22.8828,22.9036,22.8828,22.8967,29100.0
2013-02-05 13:10:00,33.1,33.12,33.07,33.11,57500.0,22.8898,22.9036,22.869,22.8967,57500.0
2013-02-05 13:20:00,33.11,33.16,33.1,33.16,36800.0,22.8967,22.9313,22.8898,22.9313,36800.0
2013-02-05 13:30:00,33.15,33.16,33.12,33.12,61800.0,22.9243,22.9313,22.9036,22.9036,61800.0
2013-02-05 13:40:00,33.13,33.2,33.12,33.2,79700.0,22.9105,22.9589,22.9036,22.9589,79700.0
2013-02-05 13:50:00,33.19,33.23,33.17,33.22,87700.0,22.952,22.9797,22.9382,22.9727,87700.0
2013-02-05 14:00:00,33.22,33.24,33.2,33.22,59600.0,22.9727,22.9866,22.9589,22.9727,59600.0
2013-02-05 14:10:00,33.22,33.27,33.22,33.23,56400.0,22.9727,23.0073,22.9727,22.9797,56400.0
2013-02-05 14:20:00,33.23,33.23,33.19,33.22,51500.0,22.9797,22.9797,22.952,22.9727,51500.0
2013-02-05 14:30:00,33.23,33.24,33.21,33.23,47600.0,22.9797,22.9866,22.9658,22.9797,47600.0
2013-02-05 14:40:00,33.23,33.28,33.22,33.26,57500.0,22.9797,23.0142,22.9727,23.0004,57500.0
2013-02-05 14:50:00,33.27,33.28,33.23,33.24,64400.0,23.0073,23.0142,22.9797,22.9866,64400.0
2013-02-05 15:00:00,33.24,33.26,33.23,33.26,61700.0,22.9866,23.0004,22.9797,23.0004,61700.0
2013-02-05 15:10:00,33.26,33.29,33.25,33.25,118600.0,23.0004,23.0211,22.9935,22.9935,118600.0
2013-02-05 15:20:00,33.25,33.26,33.23,33.26,96100.0,22.9935,23.0004,22.9797,23.0004,96100.0
2013-02-05 15:30:00,33.26,33.3,33.24,33.29,130500.0,23.0004,23.0281,22.9866,23.0211,130500.0
2013-02-05 15:40:00,33.29,33.34,33.28,33.33,191400.0,23.0211,23.0557,23.0142,23.0488,191400.0
2013-02-05 15:50:00,33.33,33.36,33.29,33.35,478200.0,23.0488,23.0696,23.0211,23.0626,478200.0
2013-02-06 09:30:00,33.29,33.34,33.03,33.16,91900.0,23.0211,23.0557,22.8414,22.9313,91900.0
2013-02-06 09:40:00,33.16,33.26,33.15,33.22,125200.0,22.9313,23.0004,22.9243,22.9727,125200.0
2013-02-06 09:50:00,33.21,33.3,33.2,33.3,94500.0,22.9658,23.0281,22.9589,23.0281,94500.0
2013-02-06 10:00:00,33.29,33.29,33.22,33.26,103400.0,23.0211,23.0211,22.9727,23.0004,103400.0
2013-02-06 10:10:00,33.26,33.33,33.2,33.21,145100.0,23.0004,23.0488,22.9589,22.9658,145100.0
2013-02-06 10:20:00,33.21,33.26,33.18,33.2,117400.0,22.9658,23.0004,22.9451,22.9589,117400.0
2013-02-06 10:30:00,33.2,33.25,33.17,33.21,76100.0,22.9589,22.9935,22.9382,22.9658,76100.0
2013-02-06 10:40:00,33.21,33.29,33.2,33.28,33700.0,22.9658,23.0211,22.9589,23.0142,33700.0
2013-02-06 10:50:00,33.27,33.28,33.19,33.2,116400.0,23.0073,23.0142,22.952,22.9589,116400.0
2013-02-06 11:00:00,33.21,33.35,33.2,33.31,118300.0,22.9658,23.0626,22.9589,23.035,118300.0
2013-02-06 11:10:00,33.31,33.41,33.31,33.37,82300.0,23.035,23.1041,23.035,23.0765,82300.0
2013-02-06 11:20:00,33.38,33.38,33.28,33.29,32900.0,23.0834,23.0834,23.0142,23.0211,32900.0
2013-02-06 11:30:00,33.28,33.29,33.22,33.22,49700.0,23.0142,23.0211,22.9727,22.9727,49700.0
2013-02-06 11:40:00,33.22,33.29,33.21,33.27,68800.0,22.9727,23.0211,22.9658,23.0073,68800.0
2013-02-06 11:50:00,33.27,33.27,33.19,33.25,49600.0,23.0073,23.0073,22.952,22.9935,49600.0
2013-02-06 12:00:00,33.25,33.29,33.2,33.29,81500.0,22.9935,23.0211,22.9589,23.0211,81500.0
2013-02-06 12:10:00,33.29,33.34,33.29,33.33,29000.0,23.0211,23.0557,23.0211,23.0488,29000.0
2013-02-06 12:20:00,33.32,33.37,33.32,33.34,48100.0,23.0419,23.0765,23.0419,23.0557,48100.0
2013-02-06 12:30:00,33.33,33.36,33.32,33.34,39700.0,23.0488,23.0696,23.0419,23.0557,39700.0
2013-02-06 12:40:00,33.35,33.38,33.34,33.35,41900.0,23.0626,23.0834,23.0557,23.0626,41900.0
2013-02-06 12:50:00,33.36,33.36,33.27,33.31,75300.0,23.0696,23.0696,23.0073,23.035,75300.0
2013-02-06 13:00:00,33.3,33.3,33.24,33.24,33200.0,23.0281,23.0281,22.9866,22.9866,33200.0
2013-02-06 13:10:00,33.24,33.25,33.23,33.25,81600.0,22.9866,22.9935,22.9797,22.9935,81600.0
2013-02-06 13:20:00,33.25,33.29,33.22,33.26,65600.0,22.9935,23.0211,22.9727,23.0004,65600.0
2013-02-06 13:30:00,33.25,33.27,33.23,33.27,60100.0,22.9935,23.0073,22.9797,23.0073,60100.0
2013-02-06 13:40:00,33.27,33.29,33.25,33.29,24200.0,23.0073,23.0211,22.9935,23.0211,24200.0
2013-02-06 13:50:00,33.29,33.31,33.28,33.28,29500.0,23.0211,23.035,23.0142,23.0142,29500.0
2013-02-06 14:00:00,33.29,33.31,33.27,33.27,97600.0,23.0211,23.035,23.0073,23.0073,97600.0
2013-02-06 14:10:00,33.27,33.27,33.23,33.26,54800.0,23.0073,23.0073,22.9797,23.0004,54800.0
2013-02-06 14:20:00,33.25,33.32,33.25,33.29,137300.0,22.9935,23.0419,22.9935,23.0211,137300.0
2013-02-06 14:30:00,33.28,33.29,33.25,33.27,89200.0,23.0142,23.0211,22.9935,23.0073,89200.0
2013-02-06 14:40:00,33.28,33.29,33.26,33.29,59800.0,23.0142,23.0211,23.0004,23.0211,59800.0
2013-02-06 14:50:00,33.29,33.29,33.26,33.29,46600.0,23.0211,23.0211,23.0004,23.0211,46600.0
2013-02-06 15:00:00,33.28,33.3,33.26,33.27,99500.0,23.0142,23.0281,23.0004,23.0073,99500.0
2013-02-06 15:10:00,33.27,33.3,33.24,33.27,92600.0,23.0073,23.0281,22.9866,23.0073,92600.0
2013-02-06 15:20:00,33.27,33.31,33.27,33.3,107100.0,23.0073,23.035,23.0073,23.0281,107100.0
2013-02-06 15:30:00,33.31,33.33,33.28,33.28,128200.0,23.035,23.0488,23.0142,23.0142,128200.0
2013-02-06 15:40:00,33.28,33.3,33.27,33.28,160000.0,23.0142,23.0281,23.0073,23.0142,160000.0
2013-02-06 15:50:00,33.27,33.29,33.26,33.26,543600.0,23.0073,23.0211,23.0004,23.0004,543600.0
2013-02-07 09:30:00,33.22,33.37,33.16,33.23,86900.0,22.9727,23.0765,22.9313,22.9797,86900.0
2013-02-07 09:40:00,33.23,33.28,33.19,33.25,192300.0,22.9797,23.0142,22.952,22.9935,192300.0
2013-02-07 09:50:00,33.25,33.25,33.12,33.12,44300.0,22.9935,22.9935,22.9036,22.9036,44300.0
2013-02-07 10:00:00,33.11,33.15,33.08,33.11,40500.0,22.8967,22.9243,22.8759,22.8967,40500.0
2013-02-07 10:10:00,33.1,33.12,33.04,33.07,44100.0,22.8898,22.9036,22.8483,22.869,44100.0
2013-02-07 10:20:00,33.08,33.09,32.95,33.01,131300.0,22.8759,22.8828,22.786,22.8275,131300.0
2013-02-07 10:30:00,33.0,33.08,33.0,33.06,93900.0,22.8206,22.8759,22.8206,22.8621,93900.0
2013-02-07 10:40:00,33.07,33.08,33.02,33.04,110900.0,22.869,22.8759,22.8344,22.8483,110900.0
2013-02-07 10:50:00,33.03,33.09,33.0,33.06,113200.0,22.8414,22.8828,22.8206,22.8621,113200.0
2013-02-07 11:00:00,33.06,33.06,33.0,33.05,46400.0,22.8621,22.8621,22.8206,22.8552,46400.0
2013-02-07 11:10:00,33.04,33.04,32.99,33.0,57900.0,22.8483,22.8483,22.8137,22.8206,57900.0
2013-02-07 11:20:00,32.99,32.99,32.93,32.98,65400.0,22.8137,22.8137,22.7722,22.8068,65400.0
2013-02-07 11:30:00,32.98,33.03,32.94,32.94,51900.0,22.8068,22.8414,22.7791,22.7791,51900.0
2013-02-07 11:40:00,32.94,32.98,32.93,32.95,73600.0,22.7791,22.8068,22.7722,22.786,73600.0
2013-02-07 11:50:00,32.95,32.99,32.95,32.98,33300.0,22.786,22.8137,22.786,22.8068,33300.0
2013-02-07 12:00:00,32.98,33.03,32.97,33.02,36600.0,22.8068,22.8414,22.7999,22.8344,36600.0
2013-02-07 12:10:00,33.01,33.03,33.0,33.0,25100.0,22.8275,22.8414,22.8206,22.8206,25100.0
2013-02-07 12:20:00,33.0,33.03,32.99,33.03,32500.0,22.8206,22.8414,22.8137,22.8414,32500.0
2013-02-07 12:30:00,33.03,33.09,33.02,33.09,26700.0,22.8414,22.8828,22.8344,22.8828,26700.0
2013-02-07 12:40:00,33.09,33.09,33.02,33.05,27200.0,22.8828,22.8828,22.8344,22.8552,27200.0
2013-02-07 12:50:00,33.06,33.07,33.04,33.07,13400.0,22.8621,22.869,22.8483,22.869,13400.0
2013-02-07 13:00:00,33.06,33.07,33.01,33.02,33100.0,22.8621,22.869,22.8275,22.8344,33100.0
2013-02-07 13:10:00,33.01,33.04,33.01,33.04,16900.0,22.8275,22.8483,22.8275,22.8483,16900.0
2013-02-07 13:20:00,33.04,33.09,33.03,33.08,34400.0,22.8483,22.8828,22.8414,22.8759,34400.0
2013-02-07 13:30:00,33.08,33.08,33.0,33.0,35300.0,22.8759,22.8759,22.8206,22.8206,35300.0
2013-02-07 13:40:00,33.0,33.12,33.0,33.12,43100.0,22.8206,22.9036,22.8206,22.9036,43100.0
2013-02-07 13:50:00,33.12,33.16,33.11,33.13,23300.0,22.9036,22.9313,22.8967,22.9105,23300.0
2013-02-07 14:00:00,33.13,33.17,33.09,33.09,32600.0,22.9105,22.9382,22.8828,22.8828,32600.0
2013-02-07 14:10:00,33.09,33.1,33.07,33.07,21800.0,22.8828,22.8898,22.869,22.869,21800.0
2013-02-07 14:20:00,33.07,33.09,33.05,33.09,41500.0,22.869,22.8828,22.8552,22.8828,41500.0
2013-02-07 14:30:00,33.09,33.09,33.02,33.02,31900.0,22.8828,22.8828,22.8344,22.8344,31900.0
2013-02-07 14:40:00,33.03,33.1,33.01,33.09,59000.0,22.8414,22.8898,22.8275,22.8828,59000.0
2013-02-07 14:50:00,33.1,33.16,33.1,33.15,31400.0,22.8898,22.9313,22.8898,22.9243,31400.0
2013-02-07 15:00:00,33.16,33.2,33.16,33.19,96900.0,22.9313,22.9589,22.9313,22.952,96900.0
2013-02-07 15:10:00,33.19,33.23,33.18,33.22,43700.0,22.952,22.9797,22.9451,22.9727,43700.0
2013-02-07 15:20:00,33.22,33.22,33.17,33.17,64900.0,22.9727,22.9727,22.9382,22.9382,64900.0
2013-02-07 15:30:00,33.18,33.22,33.15,33.21,135300.0,22.9451,22.9727,22.9243,22.9658,135300.0
2013-02-07 15:40:00,33.2,33.23,33.16,33.22,114700.0,22.9589,22.9797,22.9313,22.9727,114700.0
2013-02-07 15:50:00,33.22,33.24,33.21,33.22,219200.0,22.9727,22.9866,22.9658,22.9727,219200.0
2013-02-08 09:30:00,33.37,33.5,33.34,33.49,99500.0,23.0765,23.1664,23.0557,23.1595,99500.0
2013-02-08 09:40:00,33.49,33.55,33.46,33.5,134600.0,23.1595,23.2009,23.1387,23.1664,134600.0
2013-02-08 09:50:00,33.5,33.58,33.48,33.58,44200.0,23.1664,23.2217,23.1525,23.2217,44200.0
2013-02-08 10:00:00,33.58,33.6,33.5,33.5,73900.0,23.2217,23.2355,23.1664,23.1664,73900.0
2013-02-08 10:10:00,33.51,33.51,33.42,33.45,95200.0,23.1733,23.1733,23.111,23.1318,95200.0
2013-02-08 10:20:00,33.46,33.49,33.45,33.46,46700.0,23.1387,23.1595,23.1318,23.1387,46700.0
2013-02-08 10:30:00,33.47,33.53,33.47,33.52,45100.0,23.1456,23.1871,23.1456,23.1802,45100.0
2013-02-08 10:40:00,33.51,33.51,33.44,33.44,62200.0,23.1733,23.1733,23.1249,23.1249,62200.0
2013-02-08 10:50:00,33.44,33.47,33.39,33.47,81200.0,23.1249,23.1456,23.0903,23.1456,81200.0
2013-02-08 11:00:00,33.48,33.48,33.43,33.44,34000.0,23.1525,23.1525,23.118,23.1249,34000.0
2013-02-08 11:10:00,33.44,33.44,33.38,33.39,33600.0,23.1249,23.1249,23.0834,23.0903,33600.0
2013-02-08 11:20:00,33.39,33.39,33.31,33.32,37900.0,23.0903,23.0903,23.035,23.0419,37900.0
2013-02-08 11:30:00,33.32,33.37,33.3,33.36,37300.0,23.0419,23.0765,23.0281,23.0696,37300.0
2013-02-08 11:40:00,33.36,33.39,33.36,33.38,12200.0,23.0696,23.0903,23.0696,23.0834,12200.0
2013-02-08 11:50:00,33.38,33.38,33.32,33.33,25000.0,23.0834,23.0834,23.0419,23.0488,25000.0
2013-02-08 12:00:00,33.33,33.35,33.32,33.34,18800.0,23.0488,23.0626,23.0419,23.0557,18800.0
2013-02-08 12:10:00,33.34,33.35,33.3,33.32,49400.0,23.0557,23.0626,23.0281,23.0419,49400.0
2013-02-08 12:20:00,33.32,33.33,33.3,33.32,19400.0,23.0419,23.0488,23.0281,23.0419,19400.0
2013-02-08 12:30:00,33.31,33.32,33.28,33.31,34200.0,23.035,23.0419,23.0142,23.035,34200.0
2013-02-08 12:40:00,33.32,33.33,33.29,33.33,15000.0,23.0419,23.0488,23.0211,23.0488,15000.0
2013-02-08 12:50:00,33.32,33.33,33.27,33.28,37900.0,23.0419,23.0488,23.0073,23.0142,37900.0
2013-02-08 13:00:00,33.29,33.32,33.28,33.31,27700.0,23.0211,23.0419,23.0142,23.035,27700.0
2013-02-08 13:10:00,33.3,33.34,33.3,33.32,25600.0,23.0281,23.0557,23.0281,23.0419,25600.0
2013-02-08 13:20:00,33.32,33.33,33.29,33.29,18500.0,23.0419,23.0488,23.0211,23.0211,18500.0
2013-02-08 13:30:00,33.29,33.31,33.28,33.31,22000.0,23.0211,23.035,23.0142,23.035,22000.0
2013-02-08 13:40:00,33.3,33.32,33.27,33.27,37600.0,23.0281,23.0419,23.0073,23.0073,37600.0
2013-02-08 13:50:00,33.27,33.31,33.25,33.3,28100.0,23.0073,23.035,22.9935,23.0281,28100.0
2013-02-08 14:00:00,33.31,33.31,33.28,33.31,33800.0,23.035,23.035,23.0142,23.035,33800.0
2013-02-08 14:10:00,33.32,33.33,33.3,33.3,16000.0,23.0419,23.0488,23.0281,23.0281,16000.0
2013-02-08 14:20:00,33.3,33.3,33.28,33.29,14700.0,23.0281,23.0281,23.0142,23.0211,14700.0
2013-02-08 14:30:00,33.29,33.29,33.25,33.28,47700.0,23.0211,23.0211,22.9935,23.0142,47700.0
2013-02-08 14:40:00,33.28,33.28,33.22,33.24,31200.0,23.0142,23.0142,22.9727,22.9866,31200.0
2013-02-08 14:50:00,33.24,33.25,33.23,33.25,39100.0,22.9866,22.9935,22.9797,22.9935,39100.0
2013-02-08 15:00:00,33.25,33.3,33.24,33.3,30600.0,22.9935,23.0281,22.9866,23.0281,30600.0
2013-02-08 15:10:00,33.29,33.3,33.21,33.22,40000.0,23.0211,23.0281,22.9658,22.9727,40000.0
2013-02-08 15:20:00,33.22,33.26,33.21,33.26,37800.0,22.9727,23.0004,22.9658,23.0004,37800.0
2013-02-08 15:30:00,33.25,33.26,33.19,33.21,81700.0,22.9935,23.0004,22.952,22.9658,81700.0
2013-02-08 15:40:00,33.21,33.27,33.21,33.27,49400.0,22.9658,23.0073,22.9658,23.0073,49400.0
2013-02-08 15:50:00,33.27,33.32,33.27,33.32,229700.0,23.0073,23.0419,23.0073,23.0419,229700.0
2013-02-11 09:30:00,33.28,33.37,33.21,33.35,82800.0,23.0142,23.0765,22.9658,23.0626,82800.0
2013-02-11 09:40:00,33.36,33.38,33.29,33.29,55400.0,23.0696,23.0834,23.0211,23.0211,55400.0
2013-02-11 09:50:00,33.3,33.32,33.23,33.25,51600.0,23.0281,23.0419,22.9797,22.9935,51600.0
2013-02-11 10:00:00,33.26,33.26,33.2,33.2,47200.0,23.0004,23.0004,22.9589,22.9589,47200.0
2013-02-11 10:10:00,33.19,33.23,33.11,33.17,46800.0,22.952,22.9797,22.8967,22.9382,46800.0
2013-02-11 10:20:00,33.17,33.22,33.11,33.22,98600.0,22.9382,22.9727,22.8967,22.9727,98600.0
2013-02-11 10:30:00,33.22,33.27,33.2,33.24,36200.0,22.9727,23.0073,22.9589,22.9866,36200.0
2013-02-11 10:40:00,33.24,33.32,33.23,33.31,35700.0,22.9866,23.0419,22.9797,23.035,35700.0
2013-02-11 10:50:00,33.31,33.31,33.26,33.29,82600.0,23.035,23.035,23.0004,23.0211,82600.0
2013-02-11 11:00:00,33.29,33.33,33.29,33.32,31000.0,23.0211,23.0488,23.0211,23.0419,31000.0
2013-02-11 11:10:00,33.32,33.36,33.27,33.3,74100.0,23.0419,23.0696,23.0073,23.0281,74100.0
2013-02-11 11:20:00,33.3,33.33,33.26,33.33,83100.0,23.0281,23.0488,23.0004,23.0488,83100.0
2013-02-11 11:30:00,33.33,33.36,33.32,33.36,28400.0,23.0488,23.0696,23.0419,23.0696,28400.0
2013-02-11 11:40:00,33.36,33.37,33.28,33.31,76200.0,23.0696,23.0765,23.0142,23.035,76200.0
2013-02-11 11:50:00,33.3,33.34,33.27,33.34,90700.0,23.0281,23.0557,23.0073,23.0557,90700.0
2013-02-11 12:00:00,33.33,33.34,33.26,33.27,22500.0,23.0488,23.0557,23.0004,23.0073,22500.0
2013-02-11 12:10:00,33.26,33.34,33.26,33.34,51100.0,23.0004,23.0557,23.0004,23.0557,51100.0
2013-02-11 12:20:00,33.34,33.36,33.28,33.28,23100.0,23.0557,23.0696,23.0142,23.0142,23100.0
2013-02-11 12:30:00,33.28,33.29,33.26,33.29,33200.0,23.0142,23.0211,23.0004,23.0211,33200.0
2013-02-11 12:40:00,33.29,33.32,33.27,33.29,22400.0,23.0211,23.0419,23.0073,23.0211,22400.0
2013-02-11 12:50:00,33.29,33.33,33.29,33.32,21400.0,23.0211,23.0488,23.0211,23.0419,21400.0
2013-02-11 13:00:00,33.32,33.34,33.3,33.3,20100.0,23.0419,23.0557,23.0281,23.0281,20100.0
2013-02-11 13:10:00,33.3,33.32,33.29,33.3,17800.0,23.0281,23.0419,23.0211,23.0281,17800.0
2013-02-11 13:20:00,33.3,33.31,33.26,33.28,28100.0,23.0281,23.035,23.0004,23.0142,28100.0
2013-02-11 13:30:00,33.29,33.3,33.26,33.27,18600.0,23.0211,23.0281,23.0004,23.0073,18600.0
2013-02-11 13:40:00,33.26,33.27,33.25,33.27,15000.0,23.0004,23.0073,22.9935,23.0073,15000.0
2013-02-11 13:50:00,33.27,33.3,33.27,33.29,23200.0,23.0073,23.0281,23.0073,23.0211,23200.0
2013-02-11 14:00:00,33.28,33.28,33.26,33.27,15300.0,23.0142,23.0142,23.0004,23.0073,15300.0
2013-02-11 14:10:00,33.27,33.28,33.24,33.26,32100.0,23.0073,23.0142,22.9866,23.0004,32100.0
2013-02-11 14:20:00,33.26,33.28,33.26,33.28,11800.0,23.0004,23.0142,23.0004,23.0142,11800.0
2013-02-11 14:30:00,33.27,33.31,33.27,33.31,21400.0,23.0073,23.035,23.0073,23.035,21400.0
2013-02-11 14:40:00,33.3,33.32,33.25,33.26,34000.0,23.0281,23.0419,22.9935,23.0004,34000.0
2013-02-11 14:50:00,33.26,33.31,33.26,33.31,39100.0,23.0004,23.035,23.0004,23.035,39100.0
2013-02-11 15:00:00,33.31,33.35,33.3,33.35,73300.0,23.035,23.0626,23.0281,23.0626,73300.0
2013-02-11 15:10:00,33.34,33.38,33.33,33.36,39100.0,23.0557,23.0834,23.0488,23.0696,39100.0
2013-02-11 15:20:00,33.37,33.37,33.31,33.32,44500.0,23.0765,23.0765,23.035,23.0419,44500.0
2013-02-11 15:30:00,33.31,33.35,33.3,33.35,58800.0,23.035,23.0626,23.0281,23.0626,58800.0
2013-02-11 15:40:00,33.35,33.36,33.33,33.34,65700.0,23.0626,23.0696,23.0488,23.0557,65700.0
2013-02-11 15:50:00,33.33,33.34,33.31,33.31,122900.0,23.0488,23.0557,23.035,23.035,122900.0
2013-02-12 09:30:00,33.28,33.35,33.2,33.31,92800.0,23.0142,23.0626,22.9589,23.035,92800.0
2013-02-12 09:40:00,33.31,33.37,33.31,33.32,46000.0,23.035,23.0765,23.035,23.0419,46000.0
2013-02-12 09:50:00,33.33,33.35,33.25,33.26,30200.0,23.0488,23.0626,22.9935,23.0004,30200.0
2013-02-12 10:00:00,33.26,33.37,33.26,33.35,45100.0,23.0004,23.0765,23.0004,23.0626,45100.0
2013-02-12 10:10:00,33.34,33.38,33.31,33.33,59300.0,23.0557,23.0834,23.035,23.0488,59300.0
2013-02-12 10:20:00,33.33,33.4,33.32,33.34,41600.0,23.0488,23.0972,23.0419,23.0557,41600.0
2013-02-12 10:30:00,33.35,33.37,33.29,33.36,39500.0,23.0626,23.0765,23.0211,23.0696,39500.0
2013-02-12 10:40:00,33.36,33.37,33.3,33.3,97400.0,23.0696,23.0765,23.0281,23.0281,97400.0
2013-02-12 10:50:00,33.3,33.32,33.26,33.31,49000.0,23.0281,23.0419,23.0004,23.035,49000.0
2013-02-12 11:00:00,33.3,33.31,33.26,33.29,75100.0,23.0281,23.035,23.0004,23.0211,75100.0
2013-02-12 11:10:00,33.3,33.38,33.3,33.37,78300.0,23.0281,23.0834,23.0281,23.0765,78300.0
2013-02-12 11:20:00,33.38,33.4,33.36,33.38,26100.0,23.0834,23.0972,23.0696,23.0834,26100.0
2013-02-12 11:30:00,33.37,33.4,33.37,33.38,30200.0,23.0765,23.0972,23.0765,23.0834,30200.0
2013-02-12 11:40:00,33.39,33.4,33.35,33.35,15400.0,23.0903,23.0972,23.0626,23.0626,15400.0
2013-02-12 11:50:00,33.36,33.37,33.33,33.37,14700.0,23.0696,23.0765,23.0488,23.0765,14700.0
2013-02-12 12:00:00,33.38,33.4,33.35,33.35,36200.0,23.0834,23.0972,23.0626,23.0626,36200.0
2013-02-12 12:10:00,33.34,33.4,33.34,33.4,77600.0,23.0557,23.0972,23.0557,23.0972,77600.0
2013-02-12 12:20:00,33.39,33.45,33.39,33.4,60500.0,23.0903,23.1318,23.0903,23.0972,60500.0
2013-02-12 12:30:00,33.4,33.4,33.35,33.37,22500.0,23.0972,23.0972,23.0626,23.0765,22500.0
2013-02-12 12:40:00,33.38,33.4,33.37,33.38,18200.0,23.0834,23.0972,23.0765,23.0834,18200.0
2013-02-12 12:50:00,33.37,33.44,33.34,33.44,61300.0,23.0765,23.1249,23.0557,23.1249,61300.0
2013-02-12 13:00:00,33.43,33.47,33.43,33.45,23600.0,23.118,23.1456,23.118,23.1318,23600.0
2013-02-12 13:10:00,33.45,33.49,33.44,33.49,22100.0,23.1318,23.1595,23.1249,23.1595,22100.0
2013-02-12 13:20:00,33.48,33.49,33.46,33.49,21400.0,23.1525,23.1595,23.1387,23.1595,21400.0
2013-02-12 13:30:00,33.49,33.49,33.45,33.45,22700.0,23.1595,23.1595,23.1318,23.1318,22700.0
2013-02-12 13:40:00,33.45,33.46,33.42,33.43,11500.0,23.1318,23.1387,23.111,23.118,11500.0
2013-02-12 13:50:00,33.43,33.43,33.4,33.4,9600.0,23.118,23.118,23.0972,23.0972,9600.0
2013-02-12 14:00:00,33.4,33.45,33.4,33.44,19300.0,23.0972,23.1318,23.0972,23.1249,19300.0
2013-02-12 14:10:00,33.44,33.45,33.43,33.44,13200.0,23.1249,23.1318,23.118,23.1249,13200.0
2013-02-12 14:20:00,33.44,33.45,33.38,33.4,30700.0,23.1249,23.1318,23.0834,23.0972,30700.0
2013-02-12 14:30:00,33.4,33.44,33.39,33.43,44000.0,23.0972,23.1249,23.0903,23.118,44000.0
2013-02-12 14:40:00,33.43,33.46,33.42,33.45,41300.0,23.118,23.1387,23.111,23.1318,41300.0
2013-02-12 14:50:00,33.45,33.46,33.44,33.45,20100.0,23.1318,23.1387,23.1249,23.1318,20100.0
2013-02-12 15:00:00,33.46,33.48,33.45,33.48,31500.0,23.1387,23.1525,23.1318,23.1525,31500.0
2013-02-12 15:10:00,33.48,33.48,33.42,33.43,42100.0,23.1525,23.1525,23.111,23.118,42100.0
2013-02-12 15:20:00,33.43,33.45,33.43,33.44,45400.0,23.118,23.1318,23.118,23.1249,45400.0
2013-02-12 15:30:00,33.44,33.45,33.4,33.41,73500.0,23.1249,23.1318,23.0972,23.1041,73500.0
2013-02-12 15:40:00,33.42,33.46,33.41,33.43,96400.0,23.111,23.1387,23.1041,23.118,96400.0
2013-02-12 15:50:00,33.44,33.45,33.41,33.44,175800.0,23.1249,23.1318,23.1041,23.1249,175800.0
2013-02-13 09:30:00,33.2,33.64,33.2,33.59,56800.0,22.9589,23.2632,22.9589,23.2286,56800.0
2013-02-13 09:40:00,33.6,33.62,33.46,33.46,40300.0,23.2355,23.2494,23.1387,23.1387,40300.0
2013-02-13 09:50:00,33.46,33.51,33.44,33.49,31300.0,23.1387,23.1733,23.1249,23.1595,31300.0
2013-02-13 10:00:00,33.49,33.53,33.45,33.53,28200.0,23.1595,23.1871,23.1318,23.1871,28200.0
2013-02-13 10:10:00,33.53,33.56,33.49,33.51,26400.0,23.1871,23.2079,23.1595,23.1733,26400.0
2013-02-13 10:20:00,33.51,33.57,33.51,33.55,41500.0,23.1733,23.2148,23.1733,23.2009,41500.0
2013-02-13 10:30:00,33.55,33.61,33.54,33.57,83400.0,23.2009,23.2424,23.194,23.2148,83400.0
2013-02-13 10:40:00,33.57,33.63,33.54,33.63,64200.0,23.2148,23.2563,23.194,23.2563,64200.0
2013-02-13 10:50:00,33.62,33.62,33.56,33.6,58000.0,23.2494,23.2494,23.2079,23.2355,58000.0
2013-02-13 11:00:00,33.6,33.63,33.59,33.63,52200.0,23.2355,23.2563,23.2286,23.2563,52200.0
2013-02-13 11:10:00,33.62,33.63,33.48,33.49,36600.0,23.2494,23.2563,23.1525,23.1595,36600.0
2013-02-13 11:20:00,33.49,33.52,33.43,33.46,65600.0,23.1595,23.1802,23.118,23.1387,65600.0
2013-02-13 11:30:00,33.45,33.48,33.43,33.44,47000.0,23.1318,23.1525,23.118,23.1249,47000.0
2013-02-13 11:40:00,33.43,33.48,33.41,33.47,38600.0,23.118,23.1525,23.1041,23.1456,38600.0
2013-02-13 11:50:00,33.48,33.48,33.46,33.47,16000.0,23.1525,23.1525,23.1387,23.1456,16000.0
2013-02-13 12:00:00,33.47,33.51,33.46,33.47,19700.0,23.1456,23.1733,23.1387,23.1456,19700.0
2013-02-13 12:10:00,33.47,33.49,33.46,33.48,16200.0,23.1456,23.1595,23.1387,23.1525,16200.0
2013-02-13 12:20:00,33.48,33.48,33.4,33.41,15500.0,23.1525,23.1525,23.0972,23.1041,15500.0
2013-02-13 12:30:00,33.4,33.48,33.4,33.47,26800.0,23.0972,23.1525,23.0972,23.1456,26800.0
2013-02-13 12:40:00,33.48,33.51,33.47,33.49,17800.0,23.1525,23.1733,23.1456,23.1595,17800.0
2013-02-13 12:50:00,33.5,33.52,33.48,33.48,19000.0,23.1664,23.1802,23.1525,23.1525,19000.0
2013-02-13 13:00:00,33.49,33.52,33.49,33.52,13900.0,23.1595,23.1802,23.1595,23.1802,13900.0
2013-02-13 13:10:00,33.51,33.53,33.48,33.52,61700.0,23.1733,23.1871,23.1525,23.1802,61700.0
2013-02-13 13:20:00,33.51,33.53,33.5,33.5,14100.0,23.1733,23.1871,23.1664,23.1664,14100.0
2013-02-13 13:30:00,33.5,33.51,33.47,33.48,18700.0,23.1664,23.1733,23.1456,23.1525,18700.0
2013-02-13 13:40:00,33.47,33.51,33.46,33.49,65500.0,23.1456,23.1733,23.1387,23.1595,65500.0
2013-02-13 13:50:00,33.5,33.53,33.48,33.52,89500.0,23.1664,23.1871,23.1525,23.1802,89500.0
2013-02-13 14:00:00,33.52,33.54,33.52,33.54,32500.0,23.1802,23.194,23.1802,23.194,32500.0
2013-02-13 14:10:00,33.54,33.57,33.51,33.52,59900.0,23.194,23.2148,23.1733,23.1802,59900.0
2013-02-13 14:20:00,33.52,33.52,33.48,33.52,27300.0,23.1802,23.1802,23.1525,23.1802,27300.0
2013-02-13 14:30:00,33.51,33.53,33.48,33.5,24200.0,23.1733,23.1871,23.1525,23.1664,24200.0
2013-02-13 14:40:00,33.5,33.53,33.49,33.51,14100.0,23.1664,23.1871,23.1595,23.1733,14100.0
2013-02-13 14:50:00,33.52,33.52,33.48,33.48,13900.0,23.1802,23.1802,23.1525,23.1525,13900.0
2013-02-13 15:00:00,33.49,33.52,33.45,33.45,47300.0,23.1595,23.1802,23.1318,23.1318,47300.0
2013-02-13 15:10:00,33.46,33.47,33.43,33.47,37700.0,23.1387,23.1456,23.118,23.1456,37700.0
2013-02-13 15:20:00,33.48,33.53,33.47,33.51,36000.0,23.1525,23.1871,23.1456,23.1733,36000.0
2013-02-13 15:30:00,33.51,33.53,33.49,33.49,37000.0,23.1733,23.1871,23.1595,23.1595,37000.0
2013-02-13 15:40:00,33.49,33.52,33.47,33.5,49500.0,23.1595,23.1802,23.1456,23.1664,49500.0
2013-02-13 15:50:00,33.5,33.55,33.48,33.53,106400.0,23.1664,23.2009,23.1525,23.1871,106400.0
2013-02-14 09:30:00,33.48,33.54,33.36,33.45,61500.0,23.1525,23.194,23.0696,23.1318,61500.0
2013-02-14 09:40:00,33.45,33.54,33.45,33.47,109300.0,23.1318,23.194,23.1318,23.1456,109300.0
2013-02-14 09:50:00,33.47,33.56,33.45,33.49,137100.0,23.1456,23.2079,23.1318,23.1595,137100.0
2013-02-14 10:00:00,33.48,33.54,33.44,33.51,104000.0,23.1525,23.194,23.1249,23.1733,104000.0
2013-02-14 10:10:00,33.51,33.54,33.46,33.53,39700.0,23.1733,23.194,23.1387,23.1871,39700.0
2013-02-14 10:20:00,33.54,33.58,33.51,33.57,46200.0,23.194,23.2217,23.1733,23.2148,46200.0
2013-02-14 10:30:00,33.57,33.64,33.57,33.63,31400.0,23.2148,23.2632,23.2148,23.2563,31400.0
2013-02-14 10:40:00,33.63,33.69,33.63,33.67,40200.0,23.2563,23.2978,23.2563,23.2839,40200.0
2013-02-14 10:50:00,33.66,33.7,33.66,33.69,29700.0,23.277,23.3047,23.277,23.2978,29700.0
2013-02-14 11:00:00,33.7,33.71,33.66,33.66,42100.0,23.3047,23.3116,23.277,23.277,42100.0
2013-02-14 11:10:00,33.67,33.67,33.61,33.61,28500.0,23.2839,23.2839,23.2424,23.2424,28500.0
2013-02-14 11:20:00,33.62,33.65,33.61,33.63,24700.0,23.2494,23.2701,23.2424,23.2563,24700.0
2013-02-14 11:30:00,33.62,33.65,33.61,33.62,26100.0,23.2494,23.2701,23.2424,23.2494,26100.0
2013-02-14 11:40:00,33.62,33.63,33.6,33.62,10800.0,23.2494,23.2563,23.2355,23.2494,10800.0
2013-02-14 11:50:00,33.62,33.65,33.61,33.65,28200.0,23.2494,23.2701,23.2424,23.2701,28200.0
2013-02-14 12:00:00,33.64,33.69,33.64,33.67,46000.0,23.2632,23.2978,23.2632,23.2839,46000.0
2013-02-14 12:10:00,33.67,33.67,33.61,33.61,21600.0,23.2839,23.2839,23.2424,23.2424,21600.0
2013-02-14 12:20:00,33.61,33.63,33.59,33.62,13300.0,23.2424,23.2563,23.2286,23.2494,13300.0
2013-02-14 12:30:00,33.62,33.62,33.61,33.61,12700.0,23.2494,23.2494,23.2424,23.2424,12700.0
2013-02-14 12:40:00,33.62,33.66,33.61,33.66,18400.0,23.2494,23.277,23.2424,23.277,18400.0
2013-02-14 12:50:00,33.65,33.68,33.63,33.67,32400.0,23.2701,23.2908,23.2563,23.2839,32400.0
2013-02-14 13:00:00,33.67,33.67,33.62,33.67,36400.0,23.2839,23.2839,23.2494,23.2839,36400.0
2013-02-14 13:10:00,33.66,33.69,33.66,33.68,30000.0,23.277,23.2978,23.277,23.2908,30000.0
2013-02-14 13:20:00,33.68,33.69,33.67,33.69,6700.0,23.2908,23.2978,23.2839,23.2978,6700.0
2013-02-14 13:30:00,33.69,33.71,33.68,33.69,17700.0,23.2978,23.3116,23.2908,23.2978,17700.0
2013-02-14 13:40:00,33.68,33.7,33.67,33.68,15800.0,23.2908,23.3047,23.2839,23.2908,15800.0
2013-02-14 13:50:00,33.68,33.69,33.66,33.66,12600.0,23.2908,23.2978,23.277,23.277,12600.0
2013-02-14 14:00:00,33.67,33.7,33.64,33.7,46800.0,23.2839,23.3047,23.2632,23.3047,46800.0
2013-02-14 14:10:00,33.69,33.7,33.68,33.68,16400.0,23.2978,23.3047,23.2908,23.2908,16400.0
2013-02-14 14:20:00,33.68,33.7,33.67,33.68,14900.0,23.2908,23.3047,23.2839,23.2908,14900.0
2013-02-14 14:30:00,33.69,33.71,33.67,33.71,23700.0,23.2978,23.3116,23.2839,23.3116,23700.0
2013-02-14 14:40:00,33.71,33.71,33.69,33.7,10000.0,23.3116,23.3116,23.2978,23.3047,10000.0
2013-02-14 14:50:00,33.69,33.69,33.67,33.67,13600.0,23.2978,23.2978,23.2839,23.2839,13600.0
2013-02-14 15:00:00,33.68,33.69,33.66,33.68,19300.0,23.2908,23.2978,23.277,23.2908,19300.0
2013-02-14 15:10:00,33.68,33.72,33.68,33.71,23500.0,23.2908,23.3185,23.2908,23.3116,23500.0
2013-02-14 15:20:00,33.71,33.71,33.68,33.69,24000.0,23.3116,23.3116,23.2908,23.2978,24000.0
2013-02-14 15:30:00,33.69,33.69,33.66,33.67,34200.0,23.2978,23.2978,23.277,23.2839,34200.0
2013-02-14 15:40:00,33.68,33.68,33.65,33.66,44900.0,23.2908,23.2908,23.2701,23.277,44900.0
2013-02-14 15:50:00,33.66,33.72,33.66,33.72,147300.0,23.277,23.3185,23.277,23.3185,147300.0
2013-02-15 09:30:00,33.63,33.83,33.63,33.79,369100.0,23.2563,23.3946,23.2563,23.3669,369100.0
2013-02-15 09:40:00,33.8,33.82,33.74,33.75,47900.0,23.3738,23.3877,23.3323,23.3393,47900.0
2013-02-15 09:50:00,33.76,33.82,33.73,33.82,50500.0,23.3462,23.3877,23.3254,23.3877,50500.0
2013-02-15 10:00:00,33.81,33.85,33.77,33.84,63500.0,23.3807,23.4084,23.3531,23.4015,63500.0
2013-02-15 10:10:00,33.84,33.92,33.84,33.88,70500.0,23.4015,23.4568,23.4015,23.4292,70500.0
2013-02-15 10:20:00,33.88,33.93,33.85,33.85,89600.0,23.4292,23.4637,23.4084,23.4084,89600.0
2013-02-15 10:30:00,33.86,33.93,33.84,33.93,128300.0,23.4153,23.4637,23.4015,23.4637,128300.0
2013-02-15 10:40:00,33.91,33.96,33.84,33.96,97700.0,23.4499,23.4845,23.4015,23.4845,97700.0
2013-02-15 10:50:00,33.95,34.0,33.94,33.99,65400.0,23.4776,23.5121,23.4706,23.5052,65400.0
2013-02-15 11:00:00,33.98,33.98,33.92,33.97,46300.0,23.4983,23.4983,23.4568,23.4914,46300.0
2013-02-15 11:10:00,33.96,33.98,33.87,33.92,85400.0,23.4845,23.4983,23.4222,23.4568,85400.0
2013-02-15 11:20:00,33.92,33.96,33.86,33.96,107400.0,23.4568,23.4845,23.4153,23.4845,107400.0
2013-02-15 11:30:00,33.95,33.95,33.89,33.94,73500.0,23.4776,23.4776,23.4361,23.4706,73500.0
2013-02-15 11:40:00,33.95,33.95,33.87,33.87,41000.0,23.4776,23.4776,23.4222,23.4222,41000.0
2013-02-15 11:50:00,33.87,33.88,33.82,33.86,35400.0,23.4222,23.4292,23.3877,23.4153,35400.0
2013-02-15 12:00:00,33.86,33.88,33.82,33.82,16800.0,23.4153,23.4292,23.3877,23.3877,16800.0
2013-02-15 12:10:00,33.82,33.83,33.81,33.83,18800.0,23.3877,23.3946,23.3807,23.3946,18800.0
2013-02-15 12:20:00,33.82,33.89,33.82,33.87,33100.0,23.3877,23.4361,23.3877,23.4222,33100.0
2013-02-15 12:30:00,33.87,33.88,33.82,33.84,142600.0,23.4222,23.4292,23.3877,23.4015,142600.0
2013-02-15 12:40:00,33.85,33.9,33.84,33.89,54700.0,23.4084,23.443,23.4015,23.4361,54700.0
2013-02-15 12:50:00,33.89,33.9,33.86,33.88,21800.0,23.4361,23.443,23.4153,23.4292,21800.0
2013-02-15 13:00:00,33.89,33.92,33.88,33.89,19000.0,23.4361,23.4568,23.4292,23.4361,19000.0
2013-02-15 13:10:00,33.88,33.93,33.88,33.93,29900.0,23.4292,23.4637,23.4292,23.4637,29900.0
2013-02-15 13:20:00,33.93,33.94,33.81,33.81,52600.0,23.4637,23.4706,23.3807,23.3807,52600.0
2013-02-15 13:30:00,33.82,33.92,33.82,33.9,35800.0,23.3877,23.4568,23.3877,23.443,35800.0
2013-02-15 13:40:00,33.91,33.92,33.86,33.92,145700.0,23.4499,23.4568,23.4153,23.4568,145700.0
2013-02-15 13:50:00,33.92,33.94,33.92,33.92,16900.0,23.4568,23.4706,23.4568,23.4568,16900.0
2013-02-15 14:00:00,33.93,33.95,33.86,33.87,46200.0,23.4637,23.4776,23.4153,23.4222,46200.0
2013-02-15 14:10:00,33.88,33.9,33.85,33.86,96300.0,23.4292,23.443,23.4084,23.4153,96300.0
2013-02-15 14:20:00,33.86,33.91,33.82,33.83,41200.0,23.4153,23.4499,23.3877,23.3946,41200.0
2013-02-15 14:30:00,33.83,33.89,33.83,33.85,104000.0,23.3946,23.4361,23.3946,23.4084,104000.0
2013-02-15 14:40:00,33.85,33.85,33.81,33.82,31200.0,23.4084,23.4084,23.3807,23.3877,31200.0
2013-02-15 14:50:00,33.83,33.87,33.81,33.84,57300.0,23.3946,23.4222,23.3807,23.4015,57300.0
2013-02-15 15:00:00,33.84,33.88,33.83,33.85,48500.0,23.4015,23.4292,23.3946,23.4084,48500.0
2013-02-15 15:10:00,33.84,33.87,33.83,33.87,32400.0,23.4015,23.4222,23.3946,23.4222,32400.0
2013-02-15 15:20:00,33.86,33.88,33.85,33.88,37000.0,23.4153,23.4292,23.4084,23.4292,37000.0
2013-02-15 15:30:00,33.88,33.92,33.84,33.9,68100.0,23.4292,23.4568,23.4015,23.443,68100.0
2013-02-15 15:40:00,33.91,33.94,33.89,33.93,50700.0,23.4499,23.4706,23.4361,23.4637,50700.0
2013-02-15 15:50:00,33.93,33.97,33.93,33.97,231700.0,23.4637,23.4914,23.4637,23.4914,231700.0
2013-02-19 09:30:00,33.95,33.96,33.73,33.8,97300.0,23.4776,23.4845,23.3254,23.3738,97300.0
2013-02-19 09:40:00,33.81,33.88,33.78,33.87,71300.0,23.3807,23.4292,23.36,23.4222,71300.0
2013-02-19 09:50:00,33.87,33.92,33.8,33.8,63300.0,23.4222,23.4568,23.3738,23.3738,63300.0
2013-02-19 10:00:00,33.79,33.88,33.78,33.84,235400.0,23.3669,23.4292,23.36,23.4015,235400.0
2013-02-19 10:10:00,33.84,33.85,33.78,33.81,126500.0,23.4015,23.4084,23.36,23.3807,126500.0
2013-02-19 10:20:00,33.81,33.89,33.78,33.88,138800.0,23.3807,23.4361,23.36,23.4292,138800.0
2013-02-19 10:30:00,33.88,33.9,33.87,33.89,49400.0,23.4292,23.443,23.4222,23.4361,49400.0
2013-02-19 10:40:00,33.89,33.94,33.89,33.92,66700.0,23.4361,23.4706,23.4361,23.4568,66700.0
2013-02-19 10:50:00,33.91,33.92,33.86,33.88,82900.0,23.4499,23.4568,23.4153,23.4292,82900.0
2013-02-19 11:00:00,33.88,33.88,33.83,33.83,32800.0,23.4292,23.4292,23.3946,23.3946,32800.0
2013-02-19 11:10:00,33.83,33.86,33.83,33.86,39900.0,23.3946,23.4153,23.3946,23.4153,39900.0
2013-02-19 11:20:00,33.85,33.9,33.84,33.89,41500.0,23.4084,23.443,23.4015,23.4361,41500.0
2013-02-19 11:30:00,33.89,33.9,33.86,33.86,57000.0,23.4361,23.443,23.4153,23.4153,57000.0
2013-02-19 11:40:00,33.86,33.87,33.85,33.85,18100.0,23.4153,23.4222,23.4084,23.4084,18100.0
2013-02-19 11:50:00,33.85,33.91,33.85,33.88,63800.0,23.4084,23.4499,23.4084,23.4292,63800.0
2013-02-19 12:00:00,33.89,33.9,33.87,33.87,19600.0,23.4361,23.443,23.4222,23.4222,19600.0
2013-02-19 12:10:00,33.87,33.93,33.87,33.93,28400.0,23.4222,23.4637,23.4222,23.4637,28400.0
2013-02-19 12:20:00,33.93,33.94,33.92,33.92,19100.0,23.4637,23.4706,23.4568,23.4568,19100.0
2013-02-19 12:30:00,33.93,33.93,33.9,33.9,12600.0,23.4637,23.4637,23.443,23.443,12600.0
2013-02-19 12:40:00,33.9,33.93,33.9,33.91,20800.0,23.443,23.4637,23.443,23.4499,20800.0
2013-02-19 12:50:00,33.92,33.92,33.91,33.91,14800.0,23.4568,23.4568,23.4499,23.4499,14800.0
2013-02-19 13:00:00,33.91,33.92,33.89,33.89,13500.0,23.4499,23.4568,23.4361,23.4361,13500.0
2013-02-19 13:10:00,33.89,33.89,33.87,33.88,20600.0,23.4361,23.4361,23.4222,23.4292,20600.0
2013-02-19 13:20:00,33.88,33.89,33.87,33.89,26300.0,23.4292,23.4361,23.4222,23.4361,26300.0
2013-02-19 13:30:00,33.88,33.89,33.86,33.88,45600.0,23.4292,23.4361,23.4153,23.4292,45600.0
2013-02-19 13:40:00,33.89,33.89,33.85,33.85,15600.0,23.4361,23.4361,23.4084,23.4084,15600.0
2013-02-19 13:50:00,33.85,33.9,33.85,33.87,56000.0,23.4084,23.443,23.4084,23.4222,56000.0
2013-02-19 14:00:00,33.88,33.92,33.88,33.92,38100.0,23.4292,23.4568,23.4292,23.4568,38100.0
2013-02-19 14:10:00,33.92,33.92,33.89,33.89,23200.0,23.4568,23.4568,23.4361,23.4361,23200.0
2013-02-19 14:20:00,33.9,33.9,33.87,33.87,42500.0,23.443,23.443,23.4222,23.4222,42500.0
2013-02-19 14:30:00,33.86,33.92,33.86,33.9,29600.0,23.4153,23.4568,23.4153,23.443,29600.0
2013-02-19 14:40:00,33.91,33.92,33.9,33.92,39300.0,23.4499,23.4568,23.443,23.4568,39300.0
2013-02-19 14:50:00,33.91,33.94,33.91,33.94,17700.0,23.4499,23.4706,23.4499,23.4706,17700.0
2013-02-19 15:00:00,33.94,33.94,33.92,33.92,15400.0,23.4706,23.4706,23.4568,23.4568,15400.0
2013-02-19 15:10:00,33.92,33.95,33.91,33.92,39000.0,23.4568,23.4776,23.4499,23.4568,39000.0
2013-02-19 15:20:00,33.91,33.92,33.89,33.9,32700.0,23.4499,23.4568,23.4361,23.443,32700.0
2013-02-19 15:30:00,33.9,33.91,33.87,33.89,71400.0,23.443,23.4499,23.4222,23.4361,71400.0
2013-02-19 15:40:00,33.88,33.9,33.87,33.89,60000.0,23.4292,23.443,23.4222,23.4361,60000.0
2013-02-19 15:50:00,33.89,33.93,33.88,33.93,201800.0,23.4361,23.4637,23.4292,23.4637,201800.0
2013-02-20 09:30:00,33.97,33.97,33.81,33.94,72700.0,23.4914,23.4914,23.3807,23.4706,72700.0
2013-02-20 09:40:00,33.94,33.98,33.91,33.96,29300.0,23.4706,23.4983,23.4499,23.4845,29300.0
2013-02-20 09:50:00,33.97,33.99,33.95,33.95,34300.0,23.4914,23.5052,23.4776,23.4776,34300.0
2013-02-20 10:00:00,33.95,33.95,33.91,33.94,68100.0,23.4776,23.4776,23.4499,23.4706,68100.0
2013-02-20 10:10:00,33.94,33.99,33.94,33.96,43300.0,23.4706,23.5052,23.4706,23.4845,43300.0
2013-02-20 10:20:00,33.96,33.99,33.92,33.97,42700.0,23.4845,23.5052,23.4568,23.4914,42700.0
2013-02-20 10:30:00,33.96,33.99,33.94,33.96,63500.0,23.4845,23.5052,23.4706,23.4845,63500.0
2013-02-20 10:40:00,33.97,34.0,33.97,34.0,26000.0,23.4914,23.5121,23.4914,23.5121,26000.0
2013-02-20 10:50:00,34.0,34.02,33.98,34.01,42900.0,23.5121,23.526,23.4983,23.5191,42900.0
2013-02-20 11:00:00,34.01,34.05,33.97,34.04,67100.0,23.5191,23.5467,23.4914,23.5398,67100.0
2013-02-20 11:10:00,34.04,34.05,33.99,34.01,46800.0,23.5398,23.5467,23.5052,23.5191,46800.0
2013-02-20 11:20:00,34.02,34.04,33.98,33.99,19200.0,23.526,23.5398,23.4983,23.5052,19200.0
2013-02-20 11:30:00,34.0,34.03,33.94,33.97,53800.0,23.5121,23.5329,23.4706,23.4914,53800.0
2013-02-20 11:40:00,33.97,33.97,33.92,33.95,19900.0,23.4914,23.4914,23.4568,23.4776,19900.0
2013-02-20 11:50:00,33.96,33.98,33.95,33.96,8100.0,23.4845,23.4983,23.4776,23.4845,8100.0
2013-02-20 12:00:00,33.96,33.97,33.93,33.94,23900.0,23.4845,23.4914,23.4637,23.4706,23900.0
2013-02-20 12:10:00,33.95,34.0,33.95,34.0,12700.0,23.4776,23.5121,23.4776,23.5121,12700.0
2013-02-20 12:20:00,34.0,34.0,33.98,34.0,18300.0,23.5121,23.5121,23.4983,23.5121,18300.0
2013-02-20 12:30:00,34.0,34.0,33.95,33.99,35600.0,23.5121,23.5121,23.4776,23.5052,35600.0
2013-02-20 12:40:00,33.98,33.98,33.91,33.91,19400.0,23.4983,23.4983,23.4499,23.4499,19400.0
2013-02-20 12:50:00,33.91,33.98,33.91,33.97,24700.0,23.4499,23.4983,23.4499,23.4914,24700.0
2013-02-20 13:00:00,33.98,33.98,33.93,33.94,23900.0,23.4983,23.4983,23.4637,23.4706,23900.0
2013-02-20 13:10:00,33.94,33.98,33.91,33.98,38600.0,23.4706,23.4983,23.4499,23.4983,38600.0
2013-02-20 13:20:00,33.98,33.99,33.96,33.96,15000.0,23.4983,23.5052,23.4845,23.4845,15000.0
2013-02-20 13:30:00,33.97,33.97,33.92,33.94,40400.0,23.4914,23.4914,23.4568,23.4706,40400.0
2013-02-20 13:40:00,33.94,33.97,33.94,33.96,19700.0,23.4706,23.4914,23.4706,23.4845,19700.0
2013-02-20 13:50:00,33.96,33.97,33.94,33.96,22700.0,23.4845,23.4914,23.4706,23.4845,22700.0
2013-02-20 14:00:00,33.96,33.99,33.92,33.98,80800.0,23.4845,23.5052,23.4568,23.4983,80800.0
2013-02-20 14:10:00,33.98,33.98,33.91,33.93,39000.0,23.4983,23.4983,23.4499,23.4637,39000.0
2013-02-20 14:20:00,33.94,33.94,33.88,33.89,42300.0,23.4706,23.4706,23.4292,23.4361,42300.0
2013-02-20 14:30:00,33.89,33.9,33.86,33.88,37200.0,23.4361,23.443,23.4153,23.4292,37200.0
2013-02-20 14:40:00,33.87,33.88,33.74,33.76,75500.0,23.4222,23.4292,23.3323,23.3462,75500.0
2013-02-20 14:50:00,33.76,33.79,33.73,33.78,39000.0,23.3462,23.3669,23.3254,23.36,39000.0
2013-02-20 15:00:00,33.78,33.8,33.73,33.78,52300.0,23.36,23.3738,23.3254,23.36,52300.0
2013-02-20 15:10:00,33.78,33.79,33.72,33.74,53100.0,23.36,23.3669,23.3185,23.3323,53100.0
2013-02-20 15:20:00,33.74,33.75,33.7,33.72,56400.0,23.3323,23.3393,23.3047,23.3185,56400.0
2013-02-20 15:30:00,33.71,33.77,33.69,33.77,78700.0,23.3116,23.3531,23.2978,23.3531,78700.0
2013-02-20 15:40:00,33.77,33.77,33.7,33.72,82800.0,23.3531,23.3531,23.3047,23.3185,82800.0
2013-02-20 15:50:00,33.72,33.74,33.69,33.7,256500.0,23.3185,23.3323,23.2978,23.3047,256500.0
2013-02-21 09:30:00,33.76,33.76,33.34,33.38,199900.0,23.3462,23.3462,23.0557,23.0834,199900.0
2013-02-21 09:40:00,33.39,33.42,33.19,33.2,403700.0,23.0903,23.111,22.952,22.9589,403700.0
2013-02-21 09:50:00,33.2,33.2,33.09,33.14,142100.0,22.9589,22.9589,22.8828,22.9174,142100.0
2013-02-21 10:00:00,33.13,33.16,33.03,33.13,130400.0,22.9105,22.9313,22.8414,22.9105,130400.0
2013-02-21 10:10:00,33.13,33.16,33.06,33.07,59000.0,22.9105,22.9313,22.8621,22.869,59000.0
2013-02-21 10:20:00,33.07,33.13,33.07,33.13,65800.0,22.869,22.9105,22.869,22.9105,65800.0
2013-02-21 10:30:00,33.12,33.12,33.04,33.04,120500.0,22.9036,22.9036,22.8483,22.8483,120500.0
2013-02-21 10:40:00,33.05,33.12,33.04,33.12,94500.0,22.8552,22.9036,22.8483,22.9036,94500.0
2013-02-21 10:50:00,33.12,33.12,33.04,33.09,43100.0,22.9036,22.9036,22.8483,22.8828,43100.0
2013-02-21 11:00:00,33.09,33.1,33.08,33.1,67900.0,22.8828,22.8898,22.8759,22.8898,67900.0
2013-02-21 11:10:00,33.1,33.1,33.05,33.07,52400.0,22.8898,22.8898,22.8552,22.869,52400.0
2013-02-21 11:20:00,33.06,33.08,33.04,33.08,44000.0,22.8621,22.8759,22.8483,22.8759,44000.0
2013-02-21 11:30:00,33.08,33.09,33.03,33.09,94100.0,22.8759,22.8828,22.8414,22.8828,94100.0
2013-02-21 11:40:00,33.09,33.11,33.07,33.1,46900.0,22.8828,22.8967,22.869,22.8898,46900.0
2013-02-21 11:50:00,33.1,33.11,33.05,33.08,126700.0,22.8898,22.8967,22.8552,22.8759,126700.0
2013-02-21 12:00:00,33.07,33.09,33.02,33.02,57200.0,22.869,22.8828,22.8344,22.8344,57200.0
2013-02-21 12:10:00,33.03,33.04,32.98,33.0,92100.0,22.8414,22.8483,22.8068,22.8206,92100.0
2013-02-21 12:20:00,32.99,33.03,32.99,33.03,29600.0,22.8137,22.8414,22.8137,22.8414,29600.0
2013-02-21 12:30:00,33.03,33.03,32.95,32.96,48300.0,22.8414,22.8414,22.786,22.7929,48300.0
2013-02-21 12:40:00,32.95,33.02,32.95,33.02,42200.0,22.786,22.8344,22.786,22.8344,42200.0
2013-02-21 12:50:00,33.02,33.05,33.0,33.05,35100.0,22.8344,22.8552,22.8206,22.8552,35100.0
2013-02-21 13:00:00,33.05,33.06,33.02,33.03,44700.0,22.8552,22.8621,22.8344,22.8414,44700.0
2013-02-21 13:10:00,33.02,33.03,33.0,33.01,62900.0,22.8344,22.8414,22.8206,22.8275,62900.0
2013-02-21 13:20:00,33.02,33.02,32.98,33.0,37000.0,22.8344,22.8344,22.8068,22.8206,37000.0
2013-02-21 13:30:00,33.0,33.0,32.97,33.0,51900.0,22.8206,22.8206,22.7999,22.8206,51900.0
2013-02-21 13:40:00,33.0,33.0,32.96,32.96,49800.0,22.8206,22.8206,22.7929,22.7929,49800.0
2013-02-21 13:50:00,32.97,32.97,32.95,32.97,50200.0,22.7999,22.7999,22.786,22.7999,50200.0
2013-02-21 14:00:00,32.97,32.98,32.91,32.93,59500.0,22.7999,22.8068,22.7584,22.7722,59500.0
2013-02-21 14:10:00,32.93,32.94,32.9,32.91,45900.0,22.7722,22.7791,22.7515,22.7584,45900.0
2013-02-21 14:20:00,32.9,32.91,32.89,32.91,59200.0,22.7515,22.7584,22.7445,22.7584,59200.0
2013-02-21 14:30:00,32.91,32.99,32.91,32.97,116300.0,22.7584,22.8137,22.7584,22.7999,116300.0
2013-02-21 14:40:00,32.97,32.97,32.92,32.93,31100.0,22.7999,22.7999,22.7653,22.7722,31100.0
2013-02-21 14:50:00,32.93,32.94,32.87,32.91,88300.0,22.7722,22.7791,22.7307,22.7584,88300.0
2013-02-21 15:00:00,32.93,33.01,32.91,33.0,106100.0,22.7722,22.8275,22.7584,22.8206,106100.0
2013-02-21 15:10:00,33.01,33.04,33.0,33.03,88200.0,22.8275,22.8483,22.8206,22.8414,88200.0
2013-02-21 15:20:00,33.03,33.06,33.02,33.04,89000.0,22.8414,22.8621,22.8344,22.8483,89000.0
2013-02-21 15:30:00,33.03,33.06,33.02,33.05,109100.0,22.8414,22.8621,22.8344,22.8552,109100.0
2013-02-21 15:40:00,33.05,33.05,32.98,32.99,148900.0,22.8552,22.8552,22.8068,22.8137,148900.0
2013-02-21 15:50:00,32.98,33.03,32.97,33.0,377200.0,22.8068,22.8414,22.7999,22.8206,377200.0
2013-02-22 09:30:00,33.25,33.27,33.04,33.19,83100.0,22.9935,23.0073,22.8483,22.952,83100.0
2013-02-22 09:40:00,33.2,33.2,33.01,33.01,96100.0,22.9589,22.9589,22.8275,22.8275,96100.0
2013-02-22 09:50:00,33.01,33.05,32.96,33.02,104900.0,22.8275,22.8552,22.7929,22.8344,104900.0
2013-02-22 10:00:00,33.02,33.12,32.99,33.11,62800.0,22.8344,22.9036,22.8137,22.8967,62800.0
2013-02-22 10:10:00,33.11,33.16,33.08,33.16,44300.0,22.8967,22.9313,22.8759,22.9313,44300.0
2013-02-22 10:20:00,33.16,33.19,33.14,33.15,21300.0,22.9313,22.952,22.9174,22.9243,21300.0
2013-02-22 10:30:00,33.14,33.18,33.12,33.14,45000.0,22.9174,22.9451,22.9036,22.9174,45000.0
2013-02-22 10:40:00,33.15,33.22,33.14,33.19,47600.0,22.9243,22.9727,22.9174,22.952,47600.0
2013-02-22 10:50:00,33.2,33.23,33.16,33.16,29500.0,22.9589,22.9797,22.9313,22.9313,29500.0
2013-02-22 11:00:00,33.16,33.2,33.16,33.2,23700.0,22.9313,22.9589,22.9313,22.9589,23700.0
2013-02-22 11:10:00,33.2,33.2,33.07,33.07,49400.0,22.9589,22.9589,22.869,22.869,49400.0
2013-02-22 11:20:00,33.08,33.16,33.08,33.15,29100.0,22.8759,22.9313,22.8759,22.9243,29100.0
2013-02-22 11:30:00,33.15,33.18,33.11,33.13,47000.0,22.9243,22.9451,22.8967,22.9105,47000.0
2013-02-22 11:40:00,33.14,33.17,33.13,33.15,54000.0,22.9174,22.9382,22.9105,22.9243,54000.0
2013-02-22 11:50:00,33.14,33.19,33.13,33.15,42100.0,22.9174,22.952,22.9105,22.9243,42100.0
2013-02-22 12:00:00,33.15,33.18,33.15,33.15,39700.0,22.9243,22.9451,22.9243,22.9243,39700.0
2013-02-22 12:10:00,33.15,33.18,33.14,33.14,24400.0,22.9243,22.9451,22.9174,22.9174,24400.0
2013-02-22 12:20:00,33.14,33.2,33.13,33.2,18400.0,22.9174,22.9589,22.9105,22.9589,18400.0
2013-02-22 12:30:00,33.2,33.23,33.19,33.23,37500.0,22.9589,22.9797,22.952,22.9797,37500.0
2013-02-22 12:40:00,33.23,33.25,33.22,33.22,30100.0,22.9797,22.9935,22.9727,22.9727,30100.0
2013-02-22 12:50:00,33.23,33.24,33.2,33.22,39500.0,22.9797,22.9866,22.9589,22.9727,39500.0
2013-02-22 13:00:00,33.22,33.22,33.12,33.12,54900.0,22.9727,22.9727,22.9036,22.9036,54900.0
2013-02-22 13:10:00,33.12,33.13,33.11,33.13,21800.0,22.9036,22.9105,22.8967,22.9105,21800.0
2013-02-22 13:20:00,33.13,33.14,33.1,33.11,30400.0,22.9105,22.9174,22.8898,22.8967,30400.0
2013-02-22 13:30:00,33.12,33.12,33.08,33.11,39600.0,22.9036,22.9036,22.8759,22.8967,39600.0
2013-02-22 13:40:00,33.11,33.11,33.1,33.11,20000.0,22.8967,22.8967,22.8898,22.8967,20000.0
2013-02-22 13:50:00,33.11,33.11,33.06,33.09,44200.0,22.8967,22.8967,22.8621,22.8828,44200.0
2013-02-22 14:00:00,33.1,33.11,33.04,33.05,67800.0,22.8898,22.8967,22.8483,22.8552,67800.0
2013-02-22 14:10:00,33.05,33.09,33.05,33.06,39600.0,22.8552,22.8828,22.8552,22.8621,39600.0
2013-02-22 14:20:00,33.07,33.09,33.04,33.07,45300.0,22.869,22.8828,22.8483,22.869,45300.0
2013-02-22 14:30:00,33.07,33.07,33.02,33.03,59300.0,22.869,22.869,22.8344,22.8414,59300.0
2013-02-22 14:40:00,33.03,33.05,33.02,33.02,36700.0,22.8414,22.8552,22.8344,22.8344,36700.0
2013-02-22 14:50:00,33.03,33.06,32.99,33.02,67700.0,22.8414,22.8621,22.8137,22.8344,67700.0
2013-02-22 15:00:00,33.02,33.08,33.02,33.05,49200.0,22.8344,22.8759,22.8344,22.8552,49200.0
2013-02-22 15:10:00,33.05,33.09,33.04,33.05,60100.0,22.8552,22.8828,22.8483,22.8552,60100.0
2013-02-22 15:20:00,33.05,33.07,33.01,33.07,67100.0,22.8552,22.869,22.8275,22.869,67100.0
2013-02-22 15:30:00,33.07,33.08,33.04,33.07,134500.0,22.869,22.8759,22.8483,22.869,134500.0
2013-02-22 15:40:00,33.06,33.07,33.03,33.07,124400.0,22.8621,22.869,22.8414,22.869,124400.0
2013-02-22 15:50:00,33.07,33.12,33.07,33.12,284100.0,22.869,22.9036,22.869,22.9036,284100.0
2013-02-25 09:30:00,33.39,33.5,33.36,33.47,130900.0,23.0903,23.1664,23.0696,23.1456,130900.0
2013-02-25 09:40:00,33.47,33.55,33.42,33.53,280300.0,23.1456,23.2009,23.111,23.1871,280300.0
2013-02-25 09:50:00,33.51,33.56,33.51,33.52,56700.0,23.1733,23.2079,23.1733,23.1802,56700.0
2013-02-25 10:00:00,33.53,33.59,33.52,33.58,70500.0,23.1871,23.2286,23.1802,23.2217,70500.0
2013-02-25 10:10:00,33.58,33.62,33.57,33.61,29200.0,23.2217,23.2494,23.2148,23.2424,29200.0
2013-02-25 10:20:00,33.61,33.61,33.55,33.57,48600.0,23.2424,23.2424,23.2009,23.2148,48600.0
2013-02-25 10:30:00,33.57,33.61,33.52,33.55,60600.0,23.2148,23.2424,23.1802,23.2009,60600.0
2013-02-25 10:40:00,33.54,33.57,33.45,33.45,140900.0,23.194,23.2148,23.1318,23.1318,140900.0
2013-02-25 10:50:00,33.46,33.46,33.34,33.41,80000.0,23.1387,23.1387,23.0557,23.1041,80000.0
2013-02-25 11:00:00,33.4,33.48,33.39,33.47,46900.0,23.0972,23.1525,23.0903,23.1456,46900.0
2013-02-25 11:10:00,33.48,33.53,33.43,33.47,128600.0,23.1525,23.1871,23.118,23.1456,128600.0
2013-02-25 11:20:00,33.46,33.54,33.46,33.51,115500.0,23.1387,23.194,23.1387,23.1733,115500.0
2013-02-25 11:30:00,33.52,33.55,33.44,33.47,181200.0,23.1802,23.2009,23.1249,23.1456,181200.0
2013-02-25 11:40:00,33.47,33.51,33.44,33.45,27700.0,23.1456,23.1733,23.1249,23.1318,27700.0
2013-02-25 11:50:00,33.46,33.47,33.38,33.41,54400.0,23.1387,23.1456,23.0834,23.1041,54400.0
2013-02-25 12:00:00,33.41,33.43,33.37,33.43,35000.0,23.1041,23.118,23.0765,23.118,35000.0
2013-02-25 12:10:00,33.43,33.43,33.36,33.37,78700.0,23.118,23.118,23.0696,23.0765,78700.0
2013-02-25 12:20:00,33.38,33.44,33.36,33.43,27700.0,23.0834,23.1249,23.0696,23.118,27700.0
2013-02-25 12:30:00,33.42,33.43,33.36,33.42,42800.0,23.111,23.118,23.0696,23.111,42800.0
2013-02-25 12:40:00,33.43,33.44,33.37,33.42,46200.0,23.118,23.1249,23.0765,23.111,46200.0
2013-02-25 12:50:00,33.41,33.48,33.41,33.48,58400.0,23.1041,23.1525,23.1041,23.1525,58400.0
2013-02-25 13:00:00,33.47,33.5,33.45,33.45,46300.0,23.1456,23.1664,23.1318,23.1318,46300.0
2013-02-25 13:10:00,33.46,33.48,33.41,33.43,18500.0,23.1387,23.1525,23.1041,23.118,18500.0
2013-02-25 13:20:00,33.42,33.44,33.39,33.42,21600.0,23.111,23.1249,23.0903,23.111,21600.0
2013-02-25 13:30:00,33.42,33.42,33.35,33.37,43400.0,23.111,23.111,23.0626,23.0765,43400.0
2013-02-25 13:40:00,33.37,33.39,33.33,33.38,40000.0,23.0765,23.0903,23.0488,23.0834,40000.0
2013-02-25 13:50:00,33.38,33.4,33.3,33.33,46000.0,23.0834,23.0972,23.0281,23.0488,46000.0
2013-02-25 14:00:00,33.32,33.32,33.22,33.29,55300.0,23.0419,23.0419,22.9727,23.0211,55300.0
2013-02-25 14:10:00,33.29,33.3,33.23,33.3,34500.0,23.0211,23.0281,22.9797,23.0281,34500.0
2013-02-25 14:20:00,33.3,33.3,33.23,33.28,27300.0,23.0281,23.0281,22.9797,23.0142,27300.0
2013-02-25 14:30:00,33.28,33.31,33.23,33.25,32300.0,23.0142,23.035,22.9797,22.9935,32300.0
2013-02-25 14:40:00,33.25,33.27,33.21,33.22,26000.0,22.9935,23.0073,22.9658,22.9727,26000.0
2013-02-25 14:50:00,33.22,33.3,33.22,33.29,29100.0,22.9727,23.0281,22.9727,23.0211,29100.0
2013-02-25 15:00:00,33.29,33.31,33.28,33.28,44800.0,23.0211,23.035,23.0142,23.0142,44800.0
2013-02-25 15:10:00,33.28,33.3,33.2,33.21,57500.0,23.0142,23.0281,22.9589,22.9658,57500.0
2013-02-25 15:20:00,33.21,33.21,33.14,33.14,64400.0,22.9658,22.9658,22.9174,22.9174,64400.0
2013-02-25 15:30:00,33.14,33.19,33.12,33.16,77600.0,22.9174,22.952,22.9036,22.9313,77600.0
2013-02-25 15:40:00,33.15,33.18,33.09,33.1,116500.0,22.9243,22.9451,22.8828,22.8898,116500.0
2013-02-25 15:50:00,33.09,33.12,33.0,33.01,238800.0,22.8828,22.9036,22.8206,22.8275,238800.0
2013-02-26 09:30:00,33.23,33.31,33.13,33.26,140300.0,22.9797,23.035,22.9105,23.0004,140300.0
2013-02-26 09:40:00,33.27,33.32,33.15,33.19,333600.0,23.0073,23.0419,22.9243,22.952,333600.0
2013-02-26 09:50:00,33.2,33.41,33.19,33.41,63300.0,22.9589,23.1041,22.952,23.1041,63300.0
2013-02-26 10:00:00,33.42,33.44,33.26,33.26,86000.0,23.111,23.1249,23.0004,23.0004,86000.0
2013-02-26 10:10:00,33.26,33.29,33.15,33.15,98700.0,23.0004,23.0211,22.9243,22.9243,98700.0
2013-02-26 10:20:00,33.15,33.16,33.06,33.08,136200.0,22.9243,22.9313,22.8621,22.8759,136200.0
2013-02-26 10:30:00,33.06,33.13,33.06,33.11,97200.0,22.8621,22.9105,22.8621,22.8967,97200.0
2013-02-26 10:40:00,33.11,33.14,33.09,33.14,120200.0,22.8967,22.9174,22.8828,22.9174,120200.0
2013-02-26 10:50:00,33.14,33.15,33.09,33.09,107800.0,22.9174,22.9243,22.8828,22.8828,107800.0
2013-02-26 11:00:00,33.08,33.09,32.94,32.99,58300.0,22.8759,22.8828,22.7791,22.8137,58300.0
2013-02-26 11:10:00,32.98,33.08,32.96,33.01,70700.0,22.8068,22.8759,22.7929,22.8275,70700.0
2013-02-26 11:20:00,33.01,33.04,32.93,32.96,52500.0,22.8275,22.8483,22.7722,22.7929,52500.0
2013-02-26 11:30:00,32.98,33.02,32.94,32.96,44400.0,22.8068,22.8344,22.7791,22.7929,44400.0
2013-02-26 11:40:00,32.95,32.97,32.88,32.94,28800.0,22.786,22.7999,22.7376,22.7791,28800.0
2013-02-26 11:50:00,32.94,32.97,32.92,32.92,24900.0,22.7791,22.7999,22.7653,22.7653,24900.0
2013-02-26 12:00:00,32.92,32.97,32.9,32.96,35100.0,22.7653,22.7999,22.7515,22.7929,35100.0
2013-02-26 12:10:00,32.97,33.02,32.94,32.96,31700.0,22.7999,22.8344,22.7791,22.7929,31700.0
2013-02-26 12:20:00,32.96,33.05,32.96,33.02,47700.0,22.7929,22.8552,22.7929,22.8344,47700.0
2013-02-26 12:30:00,33.02,33.03,32.98,33.0,56600.0,22.8344,22.8414,22.8068,22.8206,56600.0
2013-02-26 12:40:00,33.01,33.02,32.96,33.0,33900.0,22.8275,22.8344,22.7929,22.8206,33900.0
2013-02-26 12:50:00,32.99,33.0,32.98,32.98,31700.0,22.8137,22.8206,22.8068,22.8068,31700.0
2013-02-26 13:00:00,32.98,33.02,32.94,32.96,71900.0,22.8068,22.8344,22.7791,22.7929,71900.0
2013-02-26 13:10:00,32.95,32.97,32.9,32.94,43000.0,22.786,22.7999,22.7515,22.7791,43000.0
2013-02-26 13:20:00,32.94,32.98,32.92,32.95,29900.0,22.7791,22.8068,22.7653,22.786,29900.0
2013-02-26 13:30:00,32.95,33.0,32.92,32.92,64800.0,22.786,22.8206,22.7653,22.7653,64800.0
2013-02-26 13:40:00,32.92,33.01,32.92,33.01,52700.0,22.7653,22.8275,22.7653,22.8275,52700.0
2013-02-26 13:50:00,33.01,33.04,32.98,33.01,61500.0,22.8275,22.8483,22.8068,22.8275,61500.0
2013-02-26 14:00:00,33.01,33.05,32.98,33.01,40400.0,22.8275,22.8552,22.8068,22.8275,40400.0
2013-02-26 14:10:00,33.01,33.03,32.99,33.01,44300.0,22.8275,22.8414,22.8137,22.8275,44300.0
2013-02-26 14:20:00,33.01,33.07,33.01,33.03,48100.0,22.8275,22.869,22.8275,22.8414,48100.0
2013-02-26 14:30:00,33.04,33.06,33.02,33.03,41200.0,22.8483,22.8621,22.8344,22.8414,41200.0
2013-02-26 14:40:00,33.02,33.03,32.97,32.98,61400.0,22.8344,22.8414,22.7999,22.8068,61400.0
2013-02-26 14:50:00,32.98,33.0,32.95,32.98,53600.0,22.8068,22.8206,22.786,22.8068,53600.0
2013-02-26 15:00:00,32.98,33.02,32.97,32.99,64400.0,22.8068,22.8344,22.7999,22.8137,64400.0
2013-02-26 15:10:00,33.0,33.0,32.95,32.96,68100.0,22.8206,22.8206,22.786,22.7929,68100.0
2013-02-26 15:20:00,32.96,32.99,32.95,32.98,53000.0,22.7929,22.8137,22.786,22.8068,53000.0
2013-02-26 15:30:00,32.97,33.0,32.95,33.0,89100.0,22.7999,22.8206,22.786,22.8206,89100.0
2013-02-26 15:40:00,33.0,33.04,32.98,32.98,143500.0,22.8206,22.8483,22.8068,22.8068,143500.0
2013-02-26 15:50:00,32.99,33.03,32.98,33.01,183000.0,22.8137,22.8414,22.8068,22.8275,183000.0
2013-02-27 09:30:00,32.96,33.05,32.92,32.94,54400.0,22.7929,22.8552,22.7653,22.7791,54400.0
2013-02-27 09:40:00,32.94,32.97,32.91,32.95,75600.0,22.7791,22.7999,22.7584,22.786,75600.0
2013-02-27 09:50:00,32.95,33.02,32.95,32.99,47000.0,22.786,22.8344,22.786,22.8137,47000.0
2013-02-27 10:00:00,33.0,33.01,32.91,32.92,69000.0,22.8206,22.8275,22.7584,22.7653,69000.0
2013-02-27 10:10:00,32.93,32.98,32.93,32.98,55200.0,22.7722,22.8068,22.7722,22.8068,55200.0
2013-02-27 10:20:00,32.99,33.04,32.99,33.02,53800.0,22.8137,22.8483,22.8137,22.8344,53800.0
2013-02-27 10:30:00,33.02,33.14,33.01,33.14,58200.0,22.8344,22.9174,22.8275,22.9174,58200.0
2013-02-27 10:40:00,33.14,33.17,33.14,33.15,56600.0,22.9174,22.9382,22.9174,22.9243,56600.0
2013-02-27 10:50:00,33.15,33.18,33.14,33.15,145300.0,22.9243,22.9451,22.9174,22.9243,145300.0
2013-02-27 11:00:00,33.15,33.18,33.14,33.17,105500.0,22.9243,22.9451,22.9174,22.9382,105500.0
2013-02-27 11:10:00,33.16,33.2,33.15,33.15,63300.0,22.9313,22.9589,22.9243,22.9243,63300.0
2013-02-27 11:20:00,33.16,33.16,33.09,33.1,48200.0,22.9313,22.9313,22.8828,22.8898,48200.0
2013-02-27 11:30:00,33.1,33.13,33.09,33.12,47900.0,22.8898,22.9105,22.8828,22.9036,47900.0
2013-02-27 11:40:00,33.12,33.15,33.1,33.14,89300.0,22.9036,22.9243,22.8898,22.9174,89300.0
2013-02-27 11:50:00,33.13,33.19,33.12,33.19,64500.0,22.9105,22.952,22.9036,22.952,64500.0
2013-02-27 12:00:00,33.19,33.19,33.13,33.14,51500.0,22.952,22.952,22.9105,22.9174,51500.0
2013-02-27 12:10:00,33.14,33.14,33.09,33.1,131700.0,22.9174,22.9174,22.8828,22.8898,131700.0
2013-02-27 12:20:00,33.1,33.17,33.1,33.12,79400.0,22.8898,22.9382,22.8898,22.9036,79400.0
2013-02-27 12:30:00,33.12,33.14,33.09,33.09,72600.0,22.9036,22.9174,22.8828,22.8828,72600.0
2013-02-27 12:40:00,33.09,33.15,33.09,33.12,38800.0,22.8828,22.9243,22.8828,22.9036,38800.0
2013-02-27 12:50:00,33.12,33.12,33.09,33.11,72600.0,22.9036,22.9036,22.8828,22.8967,72600.0
2013-02-27 13:00:00,33.12,33.12,33.08,33.09,32800.0,22.9036,22.9036,22.8759,22.8828,32800.0
2013-02-27 13:10:00,33.09,33.11,33.07,33.07,48000.0,22.8828,22.8967,22.869,22.869,48000.0
2013-02-27 13:20:00,33.07,33.09,33.05,33.07,38800.0,22.869,22.8828,22.8552,22.869,38800.0
2013-02-27 13:30:00,33.08,33.09,33.06,33.09,59900.0,22.8759,22.8828,22.8621,22.8828,59900.0
2013-02-27 13:40:00,33.08,33.09,33.05,33.06,56500.0,22.8759,22.8828,22.8552,22.8621,56500.0
2013-02-27 13:50:00,33.06,33.09,33.06,33.06,74800.0,22.8621,22.8828,22.8621,22.8621,74800.0
2013-02-27 14:00:00,33.07,33.11,33.06,33.11,83200.0,22.869,22.8967,22.8621,22.8967,83200.0
2013-02-27 14:10:00,33.11,33.15,33.1,33.11,127300.0,22.8967,22.9243,22.8898,22.8967,127300.0
2013-02-27 14:20:00,33.11,33.13,33.07,33.07,78000.0,22.8967,22.9105,22.869,22.869,78000.0
2013-02-27 14:30:00,33.08,33.11,33.07,33.09,64000.0,22.8759,22.8967,22.869,22.8828,64000.0
2013-02-27 14:40:00,33.09,33.12,33.08,33.11,81600.0,22.8828,22.9036,22.8759,22.8967,81600.0
2013-02-27 14:50:00,33.1,33.14,33.1,33.13,70300.0,22.8898,22.9174,22.8898,22.9105,70300.0
2013-02-27 15:00:00,33.14,33.18,33.11,33.17,168600.0,22.9174,22.9451,22.8967,22.9382,168600.0
2013-02-27 15:10:00,33.18,33.23,33.16,33.2,106400.0,22.9451,22.9797,22.9313,22.9589,106400.0
2013-02-27 15:20:00,33.19,33.23,33.16,33.21,168700.0,22.952,22.9797,22.9313,22.9658,168700.0
2013-02-27 15:30:00,33.21,33.24,33.17,33.18,150500.0,22.9658,22.9866,22.9382,22.9451,150500.0
2013-02-27 15:40:00,33.18,33.2,33.14,33.15,187300.0,22.9451,22.9589,22.9174,22.9243,187300.0
2013-02-27 15:50:00,33.15,33.19,33.15,33.16,378900.0,22.9243,22.952,22.9243,22.9313,378900.0
2013-02-28 09:30:00,33.14,33.28,33.12,33.22,65800.0,22.9174,23.0142,22.9036,22.9727,65800.0
2013-02-28 09:40:00,33.22,33.25,33.16,33.19,90400.0,22.9727,22.9935,22.9313,22.952,90400.0
2013-02-28 09:50:00,33.2,33.2,33.15,33.18,76500.0,22.9589,22.9589,22.9243,22.9451,76500.0
2013-02-28 10:00:00,33.18,33.2,33.09,33.1,97900.0,22.9451,22.9589,22.8828,22.8898,97900.0
2013-02-28 10:10:00,33.11,33.15,33.08,33.1,130900.0,22.8967,22.9243,22.8759,22.8898,130900.0
2013-02-28 10:20:00,33.09,33.11,33.08,33.09,77900.0,22.8828,22.8967,22.8759,22.8828,77900.0
2013-02-28 10:30:00,33.09,33.1,33.07,33.08,80400.0,22.8828,22.8898,22.869,22.8759,80400.0
2013-02-28 10:40:00,33.08,33.1,33.06,33.07,56800.0,22.8759,22.8898,22.8621,22.869,56800.0
2013-02-28 10:50:00,33.06,33.11,33.06,33.11,46100.0,22.8621,22.8967,22.8621,22.8967,46100.0
2013-02-28 11:00:00,33.1,33.12,33.09,33.1,124600.0,22.8898,22.9036,22.8828,22.8898,124600.0
2013-02-28 11:10:00,33.1,33.1,33.06,33.09,50700.0,22.8898,22.8898,22.8621,22.8828,50700.0
2013-02-28 11:20:00,33.09,33.11,33.09,33.1,52100.0,22.8828,22.8967,22.8828,22.8898,52100.0
2013-02-28 11:30:00,33.1,33.17,33.1,33.15,63700.0,22.8898,22.9382,22.8898,22.9243,63700.0
2013-02-28 11:40:00,33.14,33.19,33.13,33.17,50700.0,22.9174,22.952,22.9105,22.9382,50700.0
2013-02-28 11:50:00,33.17,33.2,33.16,33.19,42100.0,22.9382,22.9589,22.9313,22.952,42100.0
2013-02-28 12:00:00,33.19,33.23,33.18,33.22,29700.0,22.952,22.9797,22.9451,22.9727,29700.0
2013-02-28 12:10:00,33.21,33.23,33.18,33.2,31300.0,22.9658,22.9797,22.9451,22.9589,31300.0
2013-02-28 12:20:00,33.2,33.22,33.18,33.2,19600.0,22.9589,22.9727,22.9451,22.9589,19600.0
2013-02-28 12:30:00,33.2,33.22,33.17,33.18,54200.0,22.9589,22.9727,22.9382,22.9451,54200.0
2013-02-28 12:40:00,33.18,33.19,33.13,33.14,83500.0,22.9451,22.952,22.9105,22.9174,83500.0
2013-02-28 12:50:00,33.14,33.17,33.13,33.16,38700.0,22.9174,22.9382,22.9105,22.9313,38700.0
2013-02-28 13:00:00,33.16,33.23,33.16,33.23,88300.0,22.9313,22.9797,22.9313,22.9797,88300.0
2013-02-28 13:10:00,33.22,33.25,33.2,33.25,42200.0,22.9727,22.9935,22.9589,22.9935,42200.0
2013-02-28 13:20:00,33.24,33.27,33.22,33.25,75700.0,22.9866,23.0073,22.9727,22.9935,75700.0
2013-02-28 13:30:00,33.26,33.27,33.21,33.22,47200.0,23.0004,23.0073,22.9658,22.9727,47200.0
2013-02-28 13:40:00,33.23,33.25,33.22,33.24,25500.0,22.9797,22.9935,22.9727,22.9866,25500.0
2013-02-28 13:50:00,33.24,33.25,33.23,33.25,30800.0,22.9866,22.9935,22.9797,22.9935,30800.0
2013-02-28 14:00:00,33.25,33.26,33.22,33.26,26900.0,22.9935,23.0004,22.9727,23.0004,26900.0
2013-02-28 14:10:00,33.26,33.27,33.25,33.26,33000.0,23.0004,23.0073,22.9935,23.0004,33000.0
2013-02-28 14:20:00,33.26,33.3,33.26,33.29,29000.0,23.0004,23.0281,23.0004,23.0211,29000.0
2013-02-28 14:30:00,33.3,33.31,33.24,33.28,48900.0,23.0281,23.035,22.9866,23.0142,48900.0
2013-02-28 14:40:00,33.29,33.31,33.25,33.31,35900.0,23.0211,23.035,22.9935,23.035,35900.0
2013-02-28 14:50:00,33.3,33.33,33.28,33.32,35000.0,23.0281,23.0488,23.0142,23.0419,35000.0
2013-02-28 15:00:00,33.3,33.31,33.26,33.29,47900.0,23.0281,23.035,23.0004,23.0211,47900.0
2013-02-28 15:10:00,33.29,33.29,33.2,33.22,240700.0,23.0211,23.0211,22.9589,22.9727,240700.0
2013-02-28 15:20:00,33.23,33.25,33.21,33.21,93000.0,22.9797,22.9935,22.9658,22.9658,93000.0
2013-02-28 15:30:00,33.21,33.24,33.2,33.22,85100.0,22.9658,22.9866,22.9589,22.9727,85100.0
2013-02-28 15:40:00,33.22,33.22,33.18,33.18,163700.0,22.9727,22.9727,22.9451,22.9451,163700.0
2013-02-28 15:50:00,33.18,33.21,33.1,33.1,284200.0,22.9451,22.9658,22.8898,22.8898,284200.0
2013-03-01 09:30:00,32.73,33.1,32.73,33.0,137300.0,22.6339,22.8898,22.6339,22.8206,137300.0
2013-03-01 09:40:00,32.98,33.05,32.89,33.02,262300.0,22.8068,22.8552,22.7445,22.8344,262300.0
2013-03-01 09:50:00,33.02,33.11,33.0,33.07,60600.0,22.8344,22.8967,22.8206,22.869,60600.0
2013-03-01 10:00:00,33.09,33.16,33.09,33.16,107400.0,22.8828,22.9313,22.8828,22.9313,107400.0
2013-03-01 10:10:00,33.16,33.19,33.13,33.18,64000.0,22.9313,22.952,22.9105,22.9451,64000.0
2013-03-01 10:20:00,33.19,33.19,33.07,33.15,206100.0,22.952,22.952,22.869,22.9243,206100.0
2013-03-01 10:30:00,33.16,33.29,33.14,33.28,103400.0,22.9313,23.0211,22.9174,23.0142,103400.0
2013-03-01 10:40:00,33.28,33.34,33.25,33.29,85700.0,23.0142,23.0557,22.9935,23.0211,85700.0
2013-03-01 10:50:00,33.28,33.29,33.24,33.28,75000.0,23.0142,23.0211,22.9866,23.0142,75000.0
2013-03-01 11:00:00,33.29,33.35,33.28,33.31,46800.0,23.0211,23.0626,23.0142,23.035,46800.0
2013-03-01 11:10:00,33.31,33.33,33.26,33.27,54900.0,23.035,23.0488,23.0004,23.0073,54900.0
2013-03-01 11:20:00,33.27,33.33,33.27,33.28,44100.0,23.0073,23.0488,23.0073,23.0142,44100.0
2013-03-01 11:30:00,33.29,33.3,33.25,33.26,64700.0,23.0211,23.0281,22.9935,23.0004,64700.0
2013-03-01 11:40:00,33.26,33.26,33.2,33.26,56000.0,23.0004,23.0004,22.9589,23.0004,56000.0
2013-03-01 11:50:00,33.24,33.24,33.19,33.22,99400.0,22.9866,22.9866,22.952,22.9727,99400.0
2013-03-01 12:00:00,33.22,33.26,33.21,33.25,45200.0,22.9727,23.0004,22.9658,22.9935,45200.0
2013-03-01 12:10:00,33.25,33.3,33.24,33.29,52900.0,22.9935,23.0281,22.9866,23.0211,52900.0
2013-03-01 12:20:00,33.29,33.29,33.21,33.21,66900.0,23.0211,23.0211,22.9658,22.9658,66900.0
2013-03-01 12:30:00,33.21,33.27,33.21,33.26,30800.0,22.9658,23.0073,22.9658,23.0004,30800.0
2013-03-01 12:40:00,33.27,33.29,33.25,33.27,24000.0,23.0073,23.0211,22.9935,23.0073,24000.0
2013-03-01 12:50:00,33.28,33.37,33.27,33.34,55600.0,23.0142,23.0765,23.0073,23.0557,55600.0
2013-03-01 13:00:00,33.33,33.37,33.33,33.33,18900.0,23.0488,23.0765,23.0488,23.0488,18900.0
2013-03-01 13:10:00,33.33,33.36,33.32,33.32,21700.0,23.0488,23.0696,23.0419,23.0419,21700.0
2013-03-01 13:20:00,33.32,33.36,33.3,33.36,20200.0,23.0419,23.0696,23.0281,23.0696,20200.0
2013-03-01 13:30:00,33.36,33.37,33.34,33.37,24100.0,23.0696,23.0765,23.0557,23.0765,24100.0
2013-03-01 13:40:00,33.37,33.38,33.34,33.35,31300.0,23.0765,23.0834,23.0557,23.0626,31300.0
2013-03-01 13:50:00,33.34,33.4,33.34,33.39,45200.0,23.0557,23.0972,23.0557,23.0903,45200.0
2013-03-01 14:00:00,33.38,33.39,33.35,33.36,41500.0,23.0834,23.0903,23.0626,23.0696,41500.0
2013-03-01 14:10:00,33.36,33.37,33.34,33.34,49500.0,23.0696,23.0765,23.0557,23.0557,49500.0
2013-03-01 14:20:00,33.36,33.38,33.32,33.34,30400.0,23.0696,23.0834,23.0419,23.0557,30400.0
2013-03-01 14:30:00,33.34,33.35,33.31,33.31,46800.0,23.0557,23.0626,23.035,23.035,46800.0
2013-03-01 14:40:00,33.31,33.33,33.29,33.29,39800.0,23.035,23.0488,23.0211,23.0211,39800.0
2013-03-01 14:50:00,33.29,33.31,33.27,33.3,59100.0,23.0211,23.035,23.0073,23.0281,59100.0
2013-03-01 15:00:00,33.3,33.33,33.29,33.31,67200.0,23.0281,23.0488,23.0211,23.035,67200.0
2013-03-01 15:10:00,33.31,33.35,33.3,33.34,54300.0,23.035,23.0626,23.0281,23.0557,54300.0
2013-03-01 15:20:00,33.33,33.37,33.33,33.35,57200.0,23.0488,23.0765,23.0488,23.0626,57200.0
2013-03-01 15:30:00,33.34,33.4,33.34,33.4,84500.0,23.0557,23.0972,23.0557,23.0972,84500.0
2013-03-01 15:40:00,33.4,33.4,33.33,33.36,127700.0,23.0972,23.0972,23.0488,23.0696,127700.0
2013-03-01 15:50:00,33.36,33.36,33.32,33.34,219500.0,23.0696,23.0696,23.0419,23.0557,219500.0
2013-03-04 09:30:00,33.27,33.45,33.02,33.35,230900.0,23.0073,23.1318,22.8344,23.0626,230900.0
2013-03-04 09:40:00,33.36,33.43,33.29,33.33,69100.0,23.0696,23.118,23.0211,23.0488,69100.0
2013-03-04 09:50:00,33.32,33.32,33.13,33.13,83800.0,23.0419,23.0419,22.9105,22.9105,83800.0
2013-03-04 10:00:00,33.14,33.21,33.11,33.13,61700.0,22.9174,22.9658,22.8967,22.9105,61700.0
2013-03-04 10:10:00,33.13,33.19,33.11,33.17,58900.0,22.9105,22.952,22.8967,22.9382,58900.0
2013-03-04 10:20:00,33.17,33.22,33.14,33.2,82900.0,22.9382,22.9727,22.9174,22.9589,82900.0
2013-03-04 10:30:00,33.2,33.22,33.15,33.21,50700.0,22.9589,22.9727,22.9243,22.9658,50700.0
2013-03-04 10:40:00,33.21,33.22,33.14,33.15,59300.0,22.9658,22.9727,22.9174,22.9243,59300.0
2013-03-04 10:50:00,33.15,33.19,33.11,33.19,43900.0,22.9243,22.952,22.8967,22.952,43900.0
2013-03-04 11:00:00,33.19,33.31,33.19,33.31,45600.0,22.952,23.035,22.952,23.035,45600.0
2013-03-04 11:10:00,33.3,33.35,33.3,33.35,73100.0,23.0281,23.0626,23.0281,23.0626,73100.0
2013-03-04 11:20:00,33.37,33.38,33.33,33.37,30200.0,23.0765,23.0834,23.0488,23.0765,30200.0
2013-03-04 11:30:00,33.37,33.38,33.32,33.32,51000.0,23.0765,23.0834,23.0419,23.0419,51000.0
2013-03-04 11:40:00,33.33,33.33,33.31,33.33,23100.0,23.0488,23.0488,23.035,23.0488,23100.0
2013-03-04 11:50:00,33.33,33.34,33.3,33.3,34100.0,23.0488,23.0557,23.0281,23.0281,34100.0
2013-03-04 12:00:00,33.31,33.32,33.29,33.31,43500.0,23.035,23.0419,23.0211,23.035,43500.0
2013-03-04 12:10:00,33.32,33.35,33.3,33.31,27700.0,23.0419,23.0626,23.0281,23.035,27700.0
2013-03-04 12:20:00,33.31,33.32,33.25,33.25,33500.0,23.035,23.0419,22.9935,22.9935,33500.0
2013-03-04 12:30:00,33.25,33.27,33.23,33.26,29500.0,22.9935,23.0073,22.9797,23.0004,29500.0
2013-03-04 12:40:00,33.26,33.29,33.25,33.27,36600.0,23.0004,23.0211,22.9935,23.0073,36600.0
2013-03-04 12:50:00,33.27,33.35,33.27,33.34,40600.0,23.0073,23.0626,23.0073,23.0557,40600.0
2013-03-04 13:00:00,33.34,33.34,33.3,33.32,39800.0,23.0557,23.0557,23.0281,23.0419,39800.0
2013-03-04 13:10:00,33.31,33.36,33.31,33.36,9700.0,23.035,23.0696,23.035,23.0696,9700.0
2013-03-04 13:20:00,33.36,33.46,33.36,33.46,29800.0,23.0696,23.1387,23.0696,23.1387,29800.0
2013-03-04 13:30:00,33.45,33.46,33.43,33.46,17100.0,23.1318,23.1387,23.118,23.1387,17100.0
2013-03-04 13:40:00,33.46,33.49,33.45,33.49,28200.0,23.1387,23.1595,23.1318,23.1595,28200.0
2013-03-04 13:50:00,33.49,33.49,33.46,33.47,25400.0,23.1595,23.1595,23.1387,23.1456,25400.0
2013-03-04 14:00:00,33.47,33.48,33.42,33.45,30000.0,23.1456,23.1525,23.111,23.1318,30000.0
2013-03-04 14:10:00,33.45,33.49,33.45,33.47,33900.0,23.1318,23.1595,23.1318,23.1456,33900.0
2013-03-04 14:20:00,33.46,33.53,33.46,33.53,46900.0,23.1387,23.1871,23.1387,23.1871,46900.0
2013-03-04 14:30:00,33.52,33.53,33.51,33.52,27800.0,23.1802,23.1871,23.1733,23.1802,27800.0
2013-03-04 14:40:00,33.53,33.55,33.5,33.51,59000.0,23.1871,23.2009,23.1664,23.1733,59000.0
2013-03-04 14:50:00,33.52,33.53,33.5,33.5,39600.0,23.1802,23.1871,23.1664,23.1664,39600.0
2013-03-04 15:00:00,33.51,33.53,33.5,33.51,29100.0,23.1733,23.1871,23.1664,23.1733,29100.0
2013-03-04 15:10:00,33.51,33.53,33.5,33.5,33600.0,23.1733,23.1871,23.1664,23.1664,33600.0
2013-03-04 15:20:00,33.5,33.54,33.5,33.52,52600.0,23.1664,23.194,23.1664,23.1802,52600.0
2013-03-04 15:30:00,33.52,33.52,33.48,33.52,65700.0,23.1802,23.1802,23.1525,23.1802,65700.0
2013-03-04 15:40:00,33.52,33.53,33.49,33.51,80700.0,23.1802,23.1871,23.1595,23.1733,80700.0
2013-03-04 15:50:00,33.51,33.53,33.48,33.53,258100.0,23.1733,23.1871,23.1525,23.1871,258100.0
2013-03-05 09:30:00,33.65,33.75,33.6,33.7,473700.0,23.2701,23.3393,23.2355,23.3047,473700.0
2013-03-05 09:40:00,33.71,33.88,33.68,33.87,130500.0,23.3116,23.4292,23.2908,23.4222,130500.0
2013-03-05 09:50:00,33.87,33.87,33.77,33.85,58800.0,23.4222,23.4222,23.3531,23.4084,58800.0
2013-03-05 10:00:00,33.85,33.89,33.8,33.83,105500.0,23.4084,23.4361,23.3738,23.3946,105500.0
2013-03-05 10:10:00,33.82,33.83,33.76,33.8,45400.0,23.3877,23.3946,23.3462,23.3738,45400.0
2013-03-05 10:20:00,33.79,33.85,33.79,33.84,31300.0,23.3669,23.4084,23.3669,23.4015,31300.0
2013-03-05 10:30:00,33.84,33.97,33.83,33.95,48600.0,23.4015,23.4914,23.3946,23.4776,48600.0
2013-03-05 10:40:00,33.94,33.99,33.93,33.94,44700.0,23.4706,23.5052,23.4637,23.4706,44700.0
2013-03-05 10:50:00,33.95,33.95,33.87,33.87,42100.0,23.4776,23.4776,23.4222,23.4222,42100.0
2013-03-05 11:00:00,33.87,33.87,33.83,33.84,42700.0,23.4222,23.4222,23.3946,23.4015,42700.0
2013-03-05 11:10:00,33.84,33.86,33.81,33.84,36200.0,23.4015,23.4153,23.3807,23.4015,36200.0
2013-03-05 11:20:00,33.84,33.87,33.84,33.84,36300.0,23.4015,23.4222,23.4015,23.4015,36300.0
2013-03-05 11:30:00,33.85,33.87,33.84,33.87,17700.0,23.4084,23.4222,23.4015,23.4222,17700.0
2013-03-05 11:40:00,33.87,33.89,33.84,33.89,37400.0,23.4222,23.4361,23.4015,23.4361,37400.0
2013-03-05 11:50:00,33.88,33.9,33.86,33.87,29900.0,23.4292,23.443,23.4153,23.4222,29900.0
2013-03-05 12:00:00,33.88,33.9,33.87,33.89,34000.0,23.4292,23.443,23.4222,23.4361,34000.0
2013-03-05 12:10:00,33.89,33.9,33.86,33.86,75100.0,23.4361,23.443,23.4153,23.4153,75100.0
2013-03-05 12:20:00,33.86,33.87,33.85,33.86,17500.0,23.4153,23.4222,23.4084,23.4153,17500.0
2013-03-05 12:30:00,33.85,33.88,33.85,33.87,35700.0,23.4084,23.4292,23.4084,23.4222,35700.0
2013-03-05 12:40:00,33.86,33.87,33.86,33.87,37200.0,23.4153,23.4222,23.4153,23.4222,37200.0
2013-03-05 12:50:00,33.87,33.9,33.87,33.88,29200.0,23.4222,23.443,23.4222,23.4292,29200.0
2013-03-05 13:00:00,33.89,33.89,33.86,33.88,39600.0,23.4361,23.4361,23.4153,23.4292,39600.0
2013-03-05 13:10:00,33.88,33.9,33.87,33.9,29200.0,23.4292,23.443,23.4222,23.443,29200.0
2013-03-05 13:20:00,33.9,33.94,33.9,33.92,21400.0,23.443,23.4706,23.443,23.4568,21400.0
2013-03-05 13:30:00,33.92,33.96,33.92,33.94,28000.0,23.4568,23.4845,23.4568,23.4706,28000.0
2013-03-05 13:40:00,33.95,33.96,33.93,33.94,23200.0,23.4776,23.4845,23.4637,23.4706,23200.0
2013-03-05 13:50:00,33.93,33.94,33.91,33.92,15100.0,23.4637,23.4706,23.4499,23.4568,15100.0
2013-03-05 14:00:00,33.92,33.93,33.89,33.9,30900.0,23.4568,23.4637,23.4361,23.443,30900.0
2013-03-05 14:10:00,33.9,33.93,33.9,33.93,18600.0,23.443,23.4637,23.443,23.4637,18600.0
2013-03-05 14:20:00,33.93,33.94,33.92,33.92,19100.0,23.4637,23.4706,23.4568,23.4568,19100.0
2013-03-05 14:30:00,33.93,33.95,33.92,33.95,22300.0,23.4637,23.4776,23.4568,23.4776,22300.0
2013-03-05 14:40:00,33.95,33.96,33.93,33.94,25100.0,23.4776,23.4845,23.4637,23.4706,25100.0
2013-03-05 14:50:00,33.94,33.95,33.91,33.94,22000.0,23.4706,23.4776,23.4499,23.4706,22000.0
2013-03-05 15:00:00,33.95,33.97,33.92,33.95,35100.0,23.4776,23.4914,23.4568,23.4776,35100.0
2013-03-05 15:10:00,33.95,33.96,33.91,33.93,36000.0,23.4776,23.4845,23.4499,23.4637,36000.0
2013-03-05 15:20:00,33.94,33.95,33.9,33.95,44300.0,23.4706,23.4776,23.443,23.4776,44300.0
2013-03-05 15:30:00,33.94,33.95,33.91,33.93,48000.0,23.4706,23.4776,23.4499,23.4637,48000.0
2013-03-05 15:40:00,33.93,33.97,33.91,33.91,55500.0,23.4637,23.4914,23.4499,23.4499,55500.0
2013-03-05 15:50:00,33.91,33.95,33.89,33.95,162700.0,23.4499,23.4776,23.4361,23.4776,162700.0
2013-03-06 09:30:00,34.14,34.16,33.95,34.05,73000.0,23.609,23.6228,23.4776,23.5467,73000.0
2013-03-06 09:40:00,34.05,34.08,33.99,34.06,30900.0,23.5467,23.5675,23.5052,23.5536,30900.0
2013-03-06 09:50:00,34.05,34.08,33.92,33.93,49400.0,23.5467,23.5675,23.4568,23.4637,49400.0
2013-03-06 10:00:00,33.92,33.94,33.82,33.91,61900.0,23.4568,23.4706,23.3877,23.4499,61900.0
2013-03-06 10:10:00,33.91,33.95,33.86,33.86,30500.0,23.4499,23.4776,23.4153,23.4153,30500.0
2013-03-06 10:20:00,33.86,33.94,33.85,33.93,25300.0,23.4153,23.4706,23.4084,23.4637,25300.0
2013-03-06 10:30:00,33.93,33.93,33.83,33.88,46900.0,23.4637,23.4637,23.3946,23.4292,46900.0
2013-03-06 10:40:00,33.87,33.87,33.83,33.83,26300.0,23.4222,23.4222,23.3946,23.3946,26300.0
2013-03-06 10:50:00,33.84,33.85,33.78,33.79,32900.0,23.4015,23.4084,23.36,23.3669,32900.0
2013-03-06 11:00:00,33.78,33.8,33.76,33.77,52300.0,23.36,23.3738,23.3462,23.3531,52300.0
2013-03-06 11:10:00,33.78,33.86,33.77,33.85,26000.0,23.36,23.4153,23.3531,23.4084,26000.0
2013-03-06 11:20:00,33.84,33.85,33.8,33.8,31200.0,23.4015,23.4084,23.3738,23.3738,31200.0
2013-03-06 11:30:00,33.81,33.83,33.77,33.78,81100.0,23.3807,23.3946,23.3531,23.36,81100.0
2013-03-06 11:40:00,33.77,33.78,33.74,33.74,30200.0,23.3531,23.36,23.3323,23.3323,30200.0
2013-03-06 11:50:00,33.74,33.75,33.71,33.71,53700.0,23.3323,23.3393,23.3116,23.3116,53700.0
2013-03-06 12:00:00,33.72,33.72,33.69,33.7,20200.0,23.3185,23.3185,23.2978,23.3047,20200.0
2013-03-06 12:10:00,33.71,33.74,33.69,33.71,44700.0,23.3116,23.3323,23.2978,23.3116,44700.0
2013-03-06 12:20:00,33.71,33.71,33.68,33.69,35700.0,23.3116,23.3116,23.2908,23.2978,35700.0
2013-03-06 12:30:00,33.69,33.71,33.68,33.7,39000.0,23.2978,23.3116,23.2908,23.3047,39000.0
2013-03-06 12:40:00,33.7,33.71,33.69,33.71,33000.0,23.3047,23.3116,23.2978,23.3116,33000.0
2013-03-06 12:50:00,33.71,33.71,33.68,33.68,19100.0,23.3116,23.3116,23.2908,23.2908,19100.0
2013-03-06 13:00:00,33.68,33.73,33.67,33.72,31400.0,23.2908,23.3254,23.2839,23.3185,31400.0
2013-03-06 13:10:00,33.72,33.72,33.71,33.71,8100.0,23.3185,23.3185,23.3116,23.3116,8100.0
2013-03-06 13:20:00,33.71,33.73,33.7,33.73,20600.0,23.3116,23.3254,23.3047,23.3254,20600.0
2013-03-06 13:30:00,33.73,33.76,33.72,33.73,27900.0,23.3254,23.3462,23.3185,23.3254,27900.0
2013-03-06 13:40:00,33.74,33.75,33.73,33.74,11200.0,23.3323,23.3393,23.3254,23.3323,11200.0
2013-03-06 13:50:00,33.74,33.74,33.72,33.73,13800.0,23.3323,23.3323,23.3185,23.3254,13800.0
2013-03-06 14:00:00,33.73,33.76,33.73,33.73,10700.0,23.3254,23.3462,23.3254,23.3254,10700.0
2013-03-06 14:10:00,33.73,33.73,33.69,33.7,46400.0,23.3254,23.3254,23.2978,23.3047,46400.0
2013-03-06 14:20:00,33.7,33.72,33.69,33.7,32500.0,23.3047,23.3185,23.2978,23.3047,32500.0
2013-03-06 14:30:00,33.7,33.71,33.68,33.69,59600.0,23.3047,23.3116,23.2908,23.2978,59600.0
2013-03-06 14:40:00,33.69,33.7,33.67,33.7,22800.0,23.2978,23.3047,23.2839,23.3047,22800.0
2013-03-06 14:50:00,33.7,33.7,33.66,33.66,30100.0,23.3047,23.3047,23.277,23.277,30100.0
2013-03-06 15:00:00,33.67,33.69,33.66,33.68,38500.0,23.2839,23.2978,23.277,23.2908,38500.0
2013-03-06 15:10:00,33.68,33.7,33.67,33.68,86300.0,23.2908,23.3047,23.2839,23.2908,86300.0
2013-03-06 15:20:00,33.68,33.7,33.67,33.7,93000.0,23.2908,23.3047,23.2839,23.3047,93000.0
2013-03-06 15:30:00,33.7,33.72,33.68,33.71,60400.0,23.3047,23.3185,23.2908,23.3116,60400.0
2013-03-06 15:40:00,33.72,33.72,33.7,33.7,88400.0,23.3185,23.3185,23.3047,23.3047,88400.0
2013-03-06 15:50:00,33.7,33.78,33.69,33.78,219700.0,23.3047,23.36,23.2978,23.36,219700.0
2013-03-07 09:30:00,33.84,34.0,33.77,33.99,105800.0,23.4015,23.5121,23.3531,23.5052,105800.0
2013-03-07 09:40:00,33.99,34.07,33.98,33.98,79600.0,23.5052,23.5605,23.4983,23.4983,79600.0
2013-03-07 09:50:00,33.98,34.05,33.96,34.05,53100.0,23.4983,23.5467,23.4845,23.5467,53100.0
2013-03-07 10:00:00,34.05,34.05,33.97,33.99,52400.0,23.5467,23.5467,23.4914,23.5052,52400.0
2013-03-07 10:10:00,33.99,34.05,33.98,34.04,59000.0,23.5052,23.5467,23.4983,23.5398,59000.0
2013-03-07 10:20:00,34.05,34.05,33.98,34.01,65300.0,23.5467,23.5467,23.4983,23.5191,65300.0
2013-03-07 10:30:00,34.01,34.05,34.0,34.0,41800.0,23.5191,23.5467,23.5121,23.5121,41800.0
2013-03-07 10:40:00,34.0,34.05,33.97,34.05,46100.0,23.5121,23.5467,23.4914,23.5467,46100.0
2013-03-07 10:50:00,34.04,34.08,34.02,34.05,66800.0,23.5398,23.5675,23.526,23.5467,66800.0
2013-03-07 11:00:00,34.06,34.15,34.05,34.14,52600.0,23.5536,23.6159,23.5467,23.609,52600.0
2013-03-07 11:10:00,34.14,34.16,34.13,34.14,67300.0,23.609,23.6228,23.602,23.609,67300.0
2013-03-07 11:20:00,34.14,34.16,34.12,34.13,35000.0,23.609,23.6228,23.5951,23.602,35000.0
2013-03-07 11:30:00,34.13,34.15,34.12,34.13,66300.0,23.602,23.6159,23.5951,23.602,66300.0
2013-03-07 11:40:00,34.13,34.14,34.12,34.13,35500.0,23.602,23.609,23.5951,23.602,35500.0
2013-03-07 11:50:00,34.13,34.17,34.1,34.11,61400.0,23.602,23.6297,23.5813,23.5882,61400.0
2013-03-07 12:00:00,34.11,34.12,34.09,34.09,30600.0,23.5882,23.5951,23.5744,23.5744,30600.0
2013-03-07 12:10:00,34.09,34.14,34.09,34.14,37500.0,23.5744,23.609,23.5744,23.609,37500.0
2013-03-07 12:20:00,34.14,34.2,34.12,34.19,43700.0,23.609,23.6504,23.5951,23.6435,43700.0
2013-03-07 12:30:00,34.18,34.2,34.14,34.14,49200.0,23.6366,23.6504,23.609,23.609,49200.0
2013-03-07 12:40:00,34.15,34.16,34.12,34.12,68200.0,23.6159,23.6228,23.5951,23.5951,68200.0
2013-03-07 12:50:00,34.13,34.16,34.12,34.15,40000.0,23.602,23.6228,23.5951,23.6159,40000.0
2013-03-07 13:00:00,34.15,34.16,34.13,34.14,45200.0,23.6159,23.6228,23.602,23.609,45200.0
2013-03-07 13:10:00,34.14,34.17,34.14,34.14,43000.0,23.609,23.6297,23.609,23.609,43000.0
2013-03-07 13:20:00,34.13,34.17,34.13,34.15,65200.0,23.602,23.6297,23.602,23.6159,65200.0
2013-03-07 13:30:00,34.14,34.14,34.09,34.13,36200.0,23.609,23.609,23.5744,23.602,36200.0
2013-03-07 13:40:00,34.13,34.15,34.12,34.14,67300.0,23.602,23.6159,23.5951,23.609,67300.0
2013-03-07 13:50:00,34.14,34.18,34.14,34.17,35600.0,23.609,23.6366,23.609,23.6297,35600.0
2013-03-07 14:00:00,34.18,34.18,34.14,34.14,50300.0,23.6366,23.6366,23.609,23.609,50300.0
2013-03-07 14:10:00,34.14,34.15,34.11,34.13,134000.0,23.609,23.6159,23.5882,23.602,134000.0
2013-03-07 14:20:00,34.13,34.15,34.11,34.14,62100.0,23.602,23.6159,23.5882,23.609,62100.0
2013-03-07 14:30:00,34.14,34.15,34.07,34.11,98800.0,23.609,23.6159,23.5605,23.5882,98800.0
2013-03-07 14:40:00,34.1,34.11,34.09,34.1,48500.0,23.5813,23.5882,23.5744,23.5813,48500.0
2013-03-07 14:50:00,34.1,34.12,34.08,34.11,58300.0,23.5813,23.5951,23.5675,23.5882,58300.0
2013-03-07 15:00:00,34.12,34.12,34.08,34.08,56000.0,23.5951,23.5951,23.5675,23.5675,56000.0
2013-03-07 15:10:00,34.09,34.12,34.08,34.11,62800.0,23.5744,23.5951,23.5675,23.5882,62800.0
2013-03-07 15:20:00,34.11,34.11,34.07,34.09,53700.0,23.5882,23.5882,23.5605,23.5744,53700.0
2013-03-07 15:30:00,34.09,34.11,34.08,34.1,66500.0,23.5744,23.5882,23.5675,23.5813,66500.0
2013-03-07 15:40:00,34.1,34.12,34.05,34.06,111600.0,23.5813,23.5951,23.5467,23.5536,111600.0
2013-03-07 15:50:00,34.05,34.1,34.05,34.06,196300.0,23.5467,23.5813,23.5467,23.5536,196300.0
2013-03-08 09:30:00,34.33,34.33,34.09,34.09,100300.0,23.7403,23.7403,23.5744,23.5744,100300.0
2013-03-08 09:40:00,34.09,34.13,34.03,34.06,64100.0,23.5744,23.602,23.5329,23.5536,64100.0
2013-03-08 09:50:00,34.05,34.13,34.04,34.08,99300.0,23.5467,23.602,23.5398,23.5675,99300.0
2013-03-08 10:00:00,34.09,34.14,34.05,34.1,49100.0,23.5744,23.609,23.5467,23.5813,49100.0
2013-03-08 10:10:00,34.11,34.11,33.95,33.95,72600.0,23.5882,23.5882,23.4776,23.4776,72600.0
2013-03-08 10:20:00,33.97,34.03,33.95,34.02,30400.0,23.4914,23.5329,23.4776,23.526,30400.0
2013-03-08 10:30:00,34.02,34.05,33.98,33.98,41300.0,23.526,23.5467,23.4983,23.4983,41300.0
2013-03-08 10:40:00,33.97,33.98,33.89,33.9,57700.0,23.4914,23.4983,23.4361,23.443,57700.0
2013-03-08 10:50:00,33.9,33.92,33.84,33.87,73700.0,23.443,23.4568,23.4015,23.4222,73700.0
2013-03-08 11:00:00,33.86,33.99,33.84,33.98,67900.0,23.4153,23.5052,23.4015,23.4983,67900.0
2013-03-08 11:10:00,33.99,34.04,33.97,34.01,30500.0,23.5052,23.5398,23.4914,23.5191,30500.0
2013-03-08 11:20:00,34.01,34.01,33.94,33.95,32300.0,23.5191,23.5191,23.4706,23.4776,32300.0
2013-03-08 11:30:00,33.95,33.96,33.93,33.94,41500.0,23.4776,23.4845,23.4637,23.4706,41500.0
2013-03-08 11:40:00,33.93,33.96,33.93,33.95,32600.0,23.4637,23.4845,23.4637,23.4776,32600.0
2013-03-08 11:50:00,33.96,33.96,33.91,33.92,43100.0,23.4845,23.4845,23.4499,23.4568,43100.0
2013-03-08 12:00:00,33.92,33.95,33.92,33.95,17900.0,23.4568,23.4776,23.4568,23.4776,17900.0
2013-03-08 12:10:00,33.94,33.94,33.87,33.87,34900.0,23.4706,23.4706,23.4222,23.4222,34900.0
2013-03-08 12:20:00,33.87,33.9,33.85,33.88,47400.0,23.4222,23.443,23.4084,23.4292,47400.0
2013-03-08 12:30:00,33.89,33.93,33.88,33.92,29800.0,23.4361,23.4637,23.4292,23.4568,29800.0
2013-03-08 12:40:00,33.93,33.95,33.92,33.95,15300.0,23.4637,23.4776,23.4568,23.4776,15300.0
2013-03-08 12:50:00,33.95,33.95,33.94,33.95,28700.0,23.4776,23.4776,23.4706,23.4776,28700.0
2013-03-08 13:00:00,33.94,33.94,33.9,33.92,31200.0,23.4706,23.4706,23.443,23.4568,31200.0
2013-03-08 13:10:00,33.91,33.94,33.87,33.94,44500.0,23.4499,23.4706,23.4222,23.4706,44500.0
2013-03-08 13:20:00,33.94,33.95,33.93,33.95,9600.0,23.4706,23.4776,23.4637,23.4776,9600.0
2013-03-08 13:30:00,33.94,33.98,33.93,33.98,20700.0,23.4706,23.4983,23.4637,23.4983,20700.0
2013-03-08 13:40:00,33.99,34.0,33.96,33.99,11200.0,23.5052,23.5121,23.4845,23.5052,11200.0
2013-03-08 13:50:00,34.0,34.0,33.97,33.98,28400.0,23.5121,23.5121,23.4914,23.4983,28400.0
2013-03-08 14:00:00,33.97,33.98,33.96,33.96,10800.0,23.4914,23.4983,23.4845,23.4845,10800.0
2013-03-08 14:10:00,33.97,33.97,33.95,33.95,34400.0,23.4914,23.4914,23.4776,23.4776,34400.0
2013-03-08 14:20:00,33.95,33.99,33.95,33.99,10500.0,23.4776,23.5052,23.4776,23.5052,10500.0
2013-03-08 14:30:00,33.99,33.99,33.97,33.98,16000.0,23.5052,23.5052,23.4914,23.4983,16000.0
2013-03-08 14:40:00,33.98,34.0,33.97,33.98,15300.0,23.4983,23.5121,23.4914,23.4983,15300.0
2013-03-08 14:50:00,33.98,33.98,33.96,33.97,54300.0,23.4983,23.4983,23.4845,23.4914,54300.0
2013-03-08 15:00:00,33.97,33.99,33.95,33.96,49700.0,23.4914,23.5052,23.4776,23.4845,49700.0
2013-03-08 15:10:00,33.96,33.98,33.96,33.98,32800.0,23.4845,23.4983,23.4845,23.4983,32800.0
2013-03-08 15:20:00,33.98,34.01,33.97,34.01,42700.0,23.4983,23.5191,23.4914,23.5191,42700.0
2013-03-08 15:30:00,34.01,34.05,34.0,34.04,60800.0,23.5191,23.5467,23.5121,23.5398,60800.0
2013-03-08 15:40:00,34.04,34.05,34.02,34.03,84300.0,23.5398,23.5467,23.526,23.5329,84300.0
2013-03-08 15:50:00,34.04,34.05,33.98,33.98,210200.0,23.5398,23.5467,23.4983,23.4983,210200.0
2013-03-11 09:30:00,34.01,34.11,33.94,34.11,44400.0,23.5191,23.5882,23.4706,23.5882,44400.0
2013-03-11 09:40:00,34.1,34.1,34.0,34.02,41300.0,23.5813,23.5813,23.5121,23.526,41300.0
2013-03-11 09:50:00,34.01,34.06,33.98,34.0,53300.0,23.5191,23.5536,23.4983,23.5121,53300.0
2013-03-11 10:00:00,34.0,34.04,33.97,34.04,68500.0,23.5121,23.5398,23.4914,23.5398,68500.0
2013-03-11 10:10:00,34.03,34.05,33.97,33.98,45300.0,23.5329,23.5467,23.4914,23.4983,45300.0
2013-03-11 10:20:00,33.98,33.99,33.93,33.94,21100.0,23.4983,23.5052,23.4637,23.4706,21100.0
2013-03-11 10:30:00,33.94,33.94,33.89,33.92,21600.0,23.4706,23.4706,23.4361,23.4568,21600.0
2013-03-11 10:40:00,33.92,33.96,33.92,33.94,17700.0,23.4568,23.4845,23.4568,23.4706,17700.0
2013-03-11 10:50:00,33.94,33.95,33.91,33.95,20600.0,23.4706,23.4776,23.4499,23.4776,20600.0
2013-03-11 11:00:00,33.94,33.97,33.94,33.97,31900.0,23.4706,23.4914,23.4706,23.4914,31900.0
2013-03-11 11:10:00,33.97,33.99,33.97,33.97,35600.0,23.4914,23.5052,23.4914,23.4914,35600.0
2013-03-11 11:20:00,33.96,33.98,33.92,33.94,252500.0,23.4845,23.4983,23.4568,23.4706,252500.0
2013-03-11 11:30:00,33.93,33.97,33.93,33.95,39800.0,23.4637,23.4914,23.4637,23.4776,39800.0
2013-03-11 11:40:00,33.96,33.97,33.94,33.96,30000.0,23.4845,23.4914,23.4706,23.4845,30000.0
2013-03-11 11:50:00,33.95,33.97,33.95,33.97,21900.0,23.4776,23.4914,23.4776,23.4914,21900.0
2013-03-11 12:00:00,33.98,33.99,33.97,33.99,45000.0,23.4983,23.5052,23.4914,23.5052,45000.0
2013-03-11 12:10:00,33.99,33.99,33.96,33.97,24600.0,23.5052,23.5052,23.4845,23.4914,24600.0
2013-03-11 12:20:00,33.98,33.98,33.96,33.98,13400.0,23.4983,23.4983,23.4845,23.4983,13400.0
2013-03-11 12:30:00,33.97,33.98,33.94,33.95,49100.0,23.4914,23.4983,23.4706,23.4776,49100.0
2013-03-11 12:40:00,33.94,33.98,33.94,33.97,26600.0,23.4706,23.4983,23.4706,23.4914,26600.0
2013-03-11 12:50:00,33.97,33.99,33.95,33.98,21800.0,23.4914,23.5052,23.4776,23.4983,21800.0
2013-03-11 13:00:00,33.98,34.0,33.97,33.98,26100.0,23.4983,23.5121,23.4914,23.4983,26100.0
2013-03-11 13:10:00,33.98,33.99,33.95,33.96,39500.0,23.4983,23.5052,23.4776,23.4845,39500.0
2013-03-11 13:20:00,33.95,33.96,33.93,33.94,30100.0,23.4776,23.4845,23.4637,23.4706,30100.0
2013-03-11 13:30:00,33.94,33.94,33.92,33.92,22600.0,23.4706,23.4706,23.4568,23.4568,22600.0
2013-03-11 13:40:00,33.93,33.93,33.84,33.85,164000.0,23.4637,23.4637,23.4015,23.4084,164000.0
2013-03-11 13:50:00,33.85,33.85,33.84,33.85,7500.0,23.4084,23.4084,23.4015,23.4084,7500.0
2013-03-11 14:00:00,33.84,33.86,33.84,33.86,82200.0,23.4015,23.4153,23.4015,23.4153,82200.0
2013-03-11 14:10:00,33.86,33.86,33.83,33.84,45900.0,23.4153,23.4153,23.3946,23.4015,45900.0
2013-03-11 14:20:00,33.83,33.84,33.8,33.82,65200.0,23.3946,23.4015,23.3738,23.3877,65200.0
2013-03-11 14:30:00,33.82,33.86,33.81,33.86,32600.0,23.3877,23.4153,23.3807,23.4153,32600.0
2013-03-11 14:40:00,33.85,33.9,33.84,33.87,42500.0,23.4084,23.443,23.4015,23.4222,42500.0
2013-03-11 14:50:00,33.88,33.89,33.86,33.89,18900.0,23.4292,23.4361,23.4153,23.4361,18900.0
2013-03-11 15:00:00,33.88,33.9,33.87,33.89,35900.0,23.4292,23.443,23.4222,23.4361,35900.0
2013-03-11 15:10:00,33.88,33.9,33.87,33.9,26100.0,23.4292,23.443,23.4222,23.443,26100.0
2013-03-11 15:20:00,33.9,33.9,33.88,33.89,18200.0,23.443,23.443,23.4292,23.4361,18200.0
2013-03-11 15:30:00,33.89,33.9,33.88,33.9,17500.0,23.4361,23.443,23.4292,23.443,17500.0
2013-03-11 15:40:00,33.89,33.92,33.88,33.91,62000.0,23.4361,23.4568,23.4292,23.4499,62000.0
2013-03-11 15:50:00,33.92,33.96,33.9,33.95,194400.0,23.4568,23.4845,23.443,23.4776,194400.0
2013-03-12 09:30:00,34.04,34.06,33.86,33.88,73400.0,23.5398,23.5536,23.4153,23.4292,73400.0
2013-03-12 09:40:00,33.88,33.97,33.87,33.94,57800.0,23.4292,23.4914,23.4222,23.4706,57800.0
2013-03-12 09:50:00,33.95,33.99,33.92,33.97,52300.0,23.4776,23.5052,23.4568,23.4914,52300.0
2013-03-12 10:00:00,33.97,34.0,33.96,34.0,36100.0,23.4914,23.5121,23.4845,23.5121,36100.0
2013-03-12 10:10:00,34.01,34.01,33.95,34.0,74700.0,23.5191,23.5191,23.4776,23.5121,74700.0
2013-03-12 10:20:00,34.0,34.03,33.98,34.02,93200.0,23.5121,23.5329,23.4983,23.526,93200.0
2013-03-12 10:30:00,34.03,34.05,33.97,33.97,27600.0,23.5329,23.5467,23.4914,23.4914,27600.0
2013-03-12 10:40:00,33.98,34.02,33.97,34.0,27100.0,23.4983,23.526,23.4914,23.5121,27100.0
2013-03-12 10:50:00,33.99,34.02,33.99,34.02,8400.0,23.5052,23.526,23.5052,23.526,8400.0
2013-03-12 11:00:00,34.02,34.02,33.91,33.93,41500.0,23.526,23.526,23.4499,23.4637,41500.0
2013-03-12 11:10:00,33.93,33.95,33.91,33.95,47000.0,23.4637,23.4776,23.4499,23.4776,47000.0
2013-03-12 11:20:00,33.94,33.95,33.86,33.86,51200.0,23.4706,23.4776,23.4153,23.4153,51200.0
2013-03-12 11:30:00,33.86,33.92,33.85,33.91,23900.0,23.4153,23.4568,23.4084,23.4499,23900.0
2013-03-12 11:40:00,33.92,33.93,33.9,33.92,33500.0,23.4568,23.4637,23.443,23.4568,33500.0
2013-03-12 11:50:00,33.93,33.94,33.9,33.9,73500.0,23.4637,23.4706,23.443,23.443,73500.0
2013-03-12 12:00:00,33.9,33.9,33.85,33.87,20600.0,23.443,23.443,23.4084,23.4222,20600.0
2013-03-12 12:10:00,33.87,33.9,33.85,33.9,33300.0,23.4222,23.443,23.4084,23.443,33300.0
2013-03-12 12:20:00,33.89,33.89,33.79,33.79,41700.0,23.4361,23.4361,23.3669,23.3669,41700.0
2013-03-12 12:30:00,33.8,33.83,33.79,33.81,26200.0,23.3738,23.3946,23.3669,23.3807,26200.0
2013-03-12 12:40:00,33.8,33.8,33.78,33.8,26700.0,23.3738,23.3738,23.36,23.3738,26700.0
2013-03-12 12:50:00,33.8,33.81,33.77,33.8,30100.0,23.3738,23.3807,23.3531,23.3738,30100.0
2013-03-12 13:00:00,33.81,33.81,33.79,33.8,23400.0,23.3807,23.3807,23.3669,23.3738,23400.0
2013-03-12 13:10:00,33.8,33.8,33.78,33.79,20600.0,23.3738,23.3738,23.36,23.3669,20600.0
2013-03-12 13:20:00,33.8,33.82,33.78,33.8,37100.0,23.3738,23.3877,23.36,23.3738,37100.0
2013-03-12 13:30:00,33.81,33.81,33.79,33.8,15200.0,23.3807,23.3807,23.3669,23.3738,15200.0
2013-03-12 13:40:00,33.79,33.82,33.79,33.8,24100.0,23.3669,23.3877,23.3669,23.3738,24100.0
2013-03-12 13:50:00,33.8,33.8,33.76,33.78,73900.0,23.3738,23.3738,23.3462,23.36,73900.0
2013-03-12 14:00:00,33.79,33.8,33.76,33.76,20500.0,23.3669,23.3738,23.3462,23.3462,20500.0
2013-03-12 14:10:00,33.77,33.81,33.76,33.8,27500.0,23.3531,23.3807,23.3462,23.3738,27500.0
2013-03-12 14:20:00,33.79,33.81,33.77,33.79,31500.0,23.3669,23.3807,23.3531,23.3669,31500.0
2013-03-12 14:30:00,33.8,33.82,33.8,33.8,37200.0,23.3738,23.3877,23.3738,23.3738,37200.0
2013-03-12 14:40:00,33.79,33.82,33.79,33.8,38300.0,23.3669,23.3877,23.3669,23.3738,38300.0
2013-03-12 14:50:00,33.8,33.8,33.78,33.79,13700.0,23.3738,23.3738,23.36,23.3669,13700.0
2013-03-12 15:00:00,33.78,33.81,33.78,33.8,49500.0,23.36,23.3807,23.36,23.3738,49500.0
2013-03-12 15:10:00,33.8,33.86,33.8,33.86,48100.0,23.3738,23.4153,23.3738,23.4153,48100.0
2013-03-12 15:20:00,33.86,33.89,33.85,33.87,57400.0,23.4153,23.4361,23.4084,23.4222,57400.0
2013-03-12 15:30:00,33.87,33.87,33.83,33.87,52200.0,23.4222,23.4222,23.3946,23.4222,52200.0
2013-03-12 15:40:00,33.87,33.89,33.86,33.86,41900.0,23.4222,23.4361,23.4153,23.4153,41900.0
2013-03-12 15:50:00,33.86,33.9,33.86,33.89,112000.0,23.4153,23.443,23.4153,23.4361,112000.0
2013-03-13 09:30:00,34.1,34.12,33.94,33.96,122600.0,23.5813,23.5951,23.4706,23.4845,122600.0
2013-03-13 09:40:00,33.94,33.98,33.83,33.85,167800.0,23.4706,23.4983,23.3946,23.4084,167800.0
2013-03-13 09:50:00,33.85,33.91,33.84,33.87,41900.0,23.4084,23.4499,23.4015,23.4222,41900.0
2013-03-13 10:00:00,33.87,33.89,33.84,33.84,30800.0,23.4222,23.4361,23.4015,23.4015,30800.0
2013-03-13 10:10:00,33.85,33.93,33.85,33.9,45600.0,23.4084,23.4637,23.4084,23.443,45600.0
2013-03-13 10:20:00,33.9,33.96,33.88,33.95,17700.0,23.443,23.4845,23.4292,23.4776,17700.0
2013-03-13 10:30:00,33.96,33.96,33.91,33.92,52500.0,23.4845,23.4845,23.4499,23.4568,52500.0
2013-03-13 10:40:00,33.92,33.95,33.91,33.91,53900.0,23.4568,23.4776,23.4499,23.4499,53900.0
2013-03-13 10:50:00,33.92,33.95,33.91,33.95,63700.0,23.4568,23.4776,23.4499,23.4776,63700.0
2013-03-13 11:00:00,33.95,33.98,33.94,33.98,35300.0,23.4776,23.4983,23.4706,23.4983,35300.0
2013-03-13 11:10:00,33.98,34.0,33.97,34.0,17100.0,23.4983,23.5121,23.4914,23.5121,17100.0
2013-03-13 11:20:00,34.0,34.04,34.0,34.04,23600.0,23.5121,23.5398,23.5121,23.5398,23600.0
2013-03-13 11:30:00,34.04,34.07,34.03,34.07,30200.0,23.5398,23.5605,23.5329,23.5605,30200.0
2013-03-13 11:40:00,34.07,34.07,34.0,34.0,58800.0,23.5605,23.5605,23.5121,23.5121,58800.0
2013-03-13 11:50:00,33.99,34.0,33.96,34.0,26700.0,23.5052,23.5121,23.4845,23.5121,26700.0
2013-03-13 12:00:00,34.0,34.01,34.0,34.01,18200.0,23.5121,23.5191,23.5121,23.5191,18200.0
2013-03-13 12:10:00,34.01,34.02,34.0,34.01,18400.0,23.5191,23.526,23.5121,23.5191,18400.0
2013-03-13 12:20:00,34.01,34.05,34.0,34.05,20800.0,23.5191,23.5467,23.5121,23.5467,20800.0
2013-03-13 12:30:00,34.05,34.09,34.03,34.09,32700.0,23.5467,23.5744,23.5329,23.5744,32700.0
2013-03-13 12:40:00,34.09,34.1,34.07,34.09,26200.0,23.5744,23.5813,23.5605,23.5744,26200.0
2013-03-13 12:50:00,34.1,34.11,34.07,34.08,32800.0,23.5813,23.5882,23.5605,23.5675,32800.0
2013-03-13 13:00:00,34.08,34.1,34.07,34.08,36900.0,23.5675,23.5813,23.5605,23.5675,36900.0
2013-03-13 13:10:00,34.07,34.1,34.07,34.09,14000.0,23.5605,23.5813,23.5605,23.5744,14000.0
2013-03-13 13:20:00,34.1,34.11,34.09,34.11,11900.0,23.5813,23.5882,23.5744,23.5882,11900.0
2013-03-13 13:30:00,34.11,34.12,34.1,34.11,23100.0,23.5882,23.5951,23.5813,23.5882,23100.0
2013-03-13 13:40:00,34.11,34.17,34.11,34.17,49800.0,23.5882,23.6297,23.5882,23.6297,49800.0
2013-03-13 13:50:00,34.18,34.19,34.16,34.17,42700.0,23.6366,23.6435,23.6228,23.6297,42700.0
2013-03-13 14:00:00,34.17,34.17,34.14,34.15,17800.0,23.6297,23.6297,23.609,23.6159,17800.0
2013-03-13 14:10:00,34.16,34.16,34.13,34.13,22300.0,23.6228,23.6228,23.602,23.602,22300.0
2013-03-13 14:20:00,34.13,34.13,34.08,34.09,64900.0,23.602,23.602,23.5675,23.5744,64900.0
2013-03-13 14:30:00,34.09,34.1,34.09,34.1,20100.0,23.5744,23.5813,23.5744,23.5813,20100.0
2013-03-13 14:40:00,34.1,34.11,34.08,34.08,28600.0,23.5813,23.5882,23.5675,23.5675,28600.0
2013-03-13 14:50:00,34.09,34.1,34.09,34.1,17800.0,23.5744,23.5813,23.5744,23.5813,17800.0
2013-03-13 15:00:00,34.1,34.12,34.06,34.06,27200.0,23.5813,23.5951,23.5536,23.5536,27200.0
2013-03-13 15:10:00,34.07,34.08,34.06,34.07,24200.0,23.5605,23.5675,23.5536,23.5605,24200.0
2013-03-13 15:20:00,34.08,34.1,34.07,34.1,24200.0,23.5675,23.5813,23.5605,23.5813,24200.0
2013-03-13 15:30:00,34.1,34.14,34.09,34.13,75000.0,23.5813,23.609,23.5744,23.602,75000.0
2013-03-13 15:40:00,34.13,34.15,34.12,34.15,74900.0,23.602,23.6159,23.5951,23.6159,74900.0
2013-03-13 15:50:00,34.15,34.17,34.1,34.11,161000.0,23.6159,23.6297,23.5813,23.5882,161000.0
2013-03-14 09:30:00,34.1,34.12,34.05,34.08,80300.0,23.5813,23.5951,23.5467,23.5675,80300.0
2013-03-14 09:40:00,34.09,34.18,34.06,34.18,43100.0,23.5744,23.6366,23.5536,23.6366,43100.0
2013-03-14 09:50:00,34.18,34.2,34.16,34.18,34300.0,23.6366,23.6504,23.6228,23.6366,34300.0
2013-03-14 10:00:00,34.19,34.22,34.15,34.17,27800.0,23.6435,23.6643,23.6159,23.6297,27800.0
2013-03-14 10:10:00,34.18,34.21,34.13,34.14,29800.0,23.6366,23.6574,23.602,23.609,29800.0
2013-03-14 10:20:00,34.14,34.22,34.13,34.21,28300.0,23.609,23.6643,23.602,23.6574,28300.0
2013-03-14 10:30:00,34.22,34.22,34.17,34.21,43500.0,23.6643,23.6643,23.6297,23.6574,43500.0
2013-03-14 10:40:00,34.21,34.23,34.2,34.22,23900.0,23.6574,23.6712,23.6504,23.6643,23900.0
2013-03-14 10:50:00,34.22,34.24,34.2,34.2,29900.0,23.6643,23.6781,23.6504,23.6504,29900.0
2013-03-14 11:00:00,34.21,34.24,34.2,34.21,24600.0,23.6574,23.6781,23.6504,23.6574,24600.0
2013-03-14 11:10:00,34.21,34.21,34.17,34.17,18400.0,23.6574,23.6574,23.6297,23.6297,18400.0
2013-03-14 11:20:00,34.18,34.2,34.16,34.19,30700.0,23.6366,23.6504,23.6228,23.6435,30700.0
2013-03-14 11:30:00,34.18,34.23,34.15,34.23,42600.0,23.6366,23.6712,23.6159,23.6712,42600.0
2013-03-14 11:40:00,34.24,34.24,34.21,34.23,37600.0,23.6781,23.6781,23.6574,23.6712,37600.0
2013-03-14 11:50:00,34.22,34.25,34.22,34.22,26400.0,23.6643,23.685,23.6643,23.6643,26400.0
2013-03-14 12:00:00,34.22,34.25,34.22,34.23,15900.0,23.6643,23.685,23.6643,23.6712,15900.0
2013-03-14 12:10:00,34.24,34.25,34.23,34.24,19200.0,23.6781,23.685,23.6712,23.6781,19200.0
2013-03-14 12:20:00,34.25,34.25,34.24,34.24,25400.0,23.685,23.685,23.6781,23.6781,25400.0
2013-03-14 12:30:00,34.25,34.26,34.24,34.26,36300.0,23.685,23.6919,23.6781,23.6919,36300.0
2013-03-14 12:40:00,34.26,34.26,34.21,34.21,41800.0,23.6919,23.6919,23.6574,23.6574,41800.0
2013-03-14 12:50:00,34.21,34.21,34.2,34.2,12900.0,23.6574,23.6574,23.6504,23.6504,12900.0
2013-03-14 13:00:00,34.2,34.22,34.2,34.21,30300.0,23.6504,23.6643,23.6504,23.6574,30300.0
2013-03-14 13:10:00,34.2,34.21,34.16,34.16,40100.0,23.6504,23.6574,23.6228,23.6228,40100.0
2013-03-14 13:20:00,34.16,34.17,34.13,34.15,14100.0,23.6228,23.6297,23.602,23.6159,14100.0
2013-03-14 13:30:00,34.15,34.16,34.14,34.16,11500.0,23.6159,23.6228,23.609,23.6228,11500.0
2013-03-14 13:40:00,34.15,34.16,34.14,34.14,23600.0,23.6159,23.6228,23.609,23.609,23600.0
2013-03-14 13:50:00,34.15,34.15,34.12,34.13,23700.0,23.6159,23.6159,23.5951,23.602,23700.0
2013-03-14 14:00:00,34.14,34.14,34.08,34.09,51900.0,23.609,23.609,23.5675,23.5744,51900.0
2013-03-14 14:10:00,34.08,34.12,34.08,34.12,21800.0,23.5675,23.5951,23.5675,23.5951,21800.0
2013-03-14 14:20:00,34.12,34.15,34.11,34.15,27100.0,23.5951,23.6159,23.5882,23.6159,27100.0
2013-03-14 14:30:00,34.15,34.18,34.14,34.17,20800.0,23.6159,23.6366,23.609,23.6297,20800.0
2013-03-14 14:40:00,34.18,34.2,34.17,34.19,37600.0,23.6366,23.6504,23.6297,23.6435,37600.0
2013-03-14 14:50:00,34.2,34.21,34.19,34.21,18900.0,23.6504,23.6574,23.6435,23.6574,18900.0
2013-03-14 15:00:00,34.21,34.22,34.2,34.22,15000.0,23.6574,23.6643,23.6504,23.6643,15000.0
2013-03-14 15:10:00,34.22,34.22,34.19,34.2,36400.0,23.6643,23.6643,23.6435,23.6504,36400.0
2013-03-14 15:20:00,34.2,34.2,34.15,34.16,44700.0,23.6504,23.6504,23.6159,23.6228,44700.0
2013-03-14 15:30:00,34.16,34.18,34.16,34.18,57800.0,23.6228,23.6366,23.6228,23.6366,57800.0
2013-03-14 15:40:00,34.18,34.25,34.17,34.23,97400.0,23.6366,23.685,23.6297,23.6712,97400.0
2013-03-14 15:50:00,34.23,34.25,34.22,34.24,215800.0,23.6712,23.685,23.6643,23.6781,215800.0
2013-03-15 09:30:00,34.13,34.24,34.08,34.11,810900.0,23.602,23.6781,23.5675,23.5882,810900.0
2013-03-15 09:40:00,34.1,34.1,34.04,34.08,49200.0,23.5813,23.5813,23.5398,23.5675,49200.0
2013-03-15 09:50:00,34.08,34.13,34.03,34.03,30700.0,23.5675,23.602,23.5329,23.5329,30700.0
2013-03-15 10:00:00,34.02,34.09,34.01,34.09,52800.0,23.526,23.5744,23.5191,23.5744,52800.0
2013-03-15 10:10:00,34.09,34.12,34.05,34.11,22600.0,23.5744,23.5951,23.5467,23.5882,22600.0
2013-03-15 10:20:00,34.1,34.15,34.1,34.12,33000.0,23.5813,23.6159,23.5813,23.5951,33000.0
2013-03-15 10:30:00,34.11,34.11,34.07,34.1,12100.0,23.5882,23.5882,23.5605,23.5813,12100.0
2013-03-15 10:40:00,34.09,34.1,34.06,34.06,30700.0,23.5744,23.5813,23.5536,23.5536,30700.0
2013-03-15 10:50:00,34.07,34.07,34.04,34.07,22800.0,23.5605,23.5605,23.5398,23.5605,22800.0
2013-03-15 11:00:00,34.07,34.12,34.06,34.12,46200.0,23.5605,23.5951,23.5536,23.5951,46200.0
2013-03-15 11:10:00,34.12,34.15,34.12,34.15,19800.0,23.5951,23.6159,23.5951,23.6159,19800.0
2013-03-15 11:20:00,34.15,34.21,34.15,34.18,22100.0,23.6159,23.6574,23.6159,23.6366,22100.0
2013-03-15 11:30:00,34.18,34.18,34.13,34.14,12500.0,23.6366,23.6366,23.602,23.609,12500.0
2013-03-15 11:40:00,34.14,34.15,34.09,34.09,81700.0,23.609,23.6159,23.5744,23.5744,81700.0
2013-03-15 11:50:00,34.1,34.1,34.01,34.02,79500.0,23.5813,23.5813,23.5191,23.526,79500.0
2013-03-15 12:00:00,34.03,34.04,34.0,34.0,24200.0,23.5329,23.5398,23.5121,23.5121,24200.0
2013-03-15 12:10:00,34.0,34.01,33.98,33.99,17800.0,23.5121,23.5191,23.4983,23.5052,17800.0
2013-03-15 12:20:00,33.99,34.01,33.99,34.0,9000.0,23.5052,23.5191,23.5052,23.5121,9000.0
2013-03-15 12:30:00,34.0,34.01,33.99,34.0,13900.0,23.5121,23.5191,23.5052,23.5121,13900.0
2013-03-15 12:40:00,33.99,34.0,33.96,33.98,29400.0,23.5052,23.5121,23.4845,23.4983,29400.0
2013-03-15 12:50:00,33.98,33.99,33.94,33.95,18200.0,23.4983,23.5052,23.4706,23.4776,18200.0
2013-03-15 13:00:00,33.94,33.98,33.94,33.94,32400.0,23.4706,23.4983,23.4706,23.4706,32400.0
2013-03-15 13:10:00,33.95,33.95,33.94,33.95,24000.0,23.4776,23.4776,23.4706,23.4776,24000.0
2013-03-15 13:20:00,33.94,33.94,33.9,33.91,51500.0,23.4706,23.4706,23.443,23.4499,51500.0
2013-03-15 13:30:00,33.91,33.93,33.9,33.93,22800.0,23.4499,23.4637,23.443,23.4637,22800.0
2013-03-15 13:40:00,33.93,33.94,33.92,33.93,10000.0,23.4637,23.4706,23.4568,23.4637,10000.0
2013-03-15 13:50:00,33.93,33.94,33.91,33.94,32300.0,23.4637,23.4706,23.4499,23.4706,32300.0
2013-03-15 14:00:00,33.93,33.95,33.91,33.91,19600.0,23.4637,23.4776,23.4499,23.4499,19600.0
2013-03-15 14:10:00,33.91,33.93,33.91,33.91,21400.0,23.4499,23.4637,23.4499,23.4499,21400.0
2013-03-15 14:20:00,33.92,33.93,33.91,33.91,25400.0,23.4568,23.4637,23.4499,23.4499,25400.0
2013-03-15 14:30:00,33.92,33.92,33.87,33.89,37700.0,23.4568,23.4568,23.4222,23.4361,37700.0
2013-03-15 14:40:00,33.88,33.89,33.87,33.88,17600.0,23.4292,23.4361,23.4222,23.4292,17600.0
2013-03-15 14:50:00,33.88,33.88,33.85,33.88,37300.0,23.4292,23.4292,23.4084,23.4292,37300.0
2013-03-15 15:00:00,33.88,33.9,33.87,33.9,26400.0,23.4292,23.443,23.4222,23.443,26400.0
2013-03-15 15:10:00,33.9,33.91,33.88,33.9,32100.0,23.443,23.4499,23.4292,23.443,32100.0
2013-03-15 15:20:00,33.89,33.9,33.88,33.9,36600.0,23.4361,23.443,23.4292,23.443,36600.0
2013-03-15 15:30:00,33.9,33.95,33.89,33.92,41500.0,23.443,23.4776,23.4361,23.4568,41500.0
2013-03-15 15:40:00,33.93,33.94,33.92,33.93,67400.0,23.4637,23.4706,23.4568,23.4637,67400.0
2013-03-15 15:50:00,33.93,34.01,33.93,34.01,324300.0,23.4637,23.5191,23.4637,23.5191,324300.0
2013-03-18 09:30:00,33.72,33.83,33.66,33.67,76100.0,23.3185,23.3946,23.277,23.2839,76100.0
2013-03-18 09:40:00,33.68,33.73,33.65,33.73,35400.0,23.2908,23.3254,23.2701,23.3254,35400.0
2013-03-18 09:50:00,33.73,33.77,33.72,33.73,41400.0,23.3254,23.3531,23.3185,23.3254,41400.0
2013-03-18 10:00:00,33.74,33.83,33.73,33.76,24900.0,23.3323,23.3946,23.3254,23.3462,24900.0
2013-03-18 10:10:00,33.76,33.81,33.73,33.79,26500.0,23.3462,23.3807,23.3254,23.3669,26500.0
2013-03-18 10:20:00,33.78,33.85,33.77,33.83,16200.0,23.36,23.4084,23.3531,23.3946,16200.0
2013-03-18 10:30:00,33.83,33.86,33.8,33.81,21900.0,23.3946,23.4153,23.3738,23.3807,21900.0
2013-03-18 10:40:00,33.81,33.82,33.76,33.8,18800.0,23.3807,23.3877,23.3462,23.3738,18800.0
2013-03-18 10:50:00,33.79,33.83,33.75,33.83,83700.0,23.3669,23.3946,23.3393,23.3946,83700.0
2013-03-18 11:00:00,33.83,33.83,33.79,33.83,23400.0,23.3946,23.3946,23.3669,23.3946,23400.0
2013-03-18 11:10:00,33.83,33.85,33.83,33.84,12600.0,23.3946,23.4084,23.3946,23.4015,12600.0
2013-03-18 11:20:00,33.84,33.89,33.83,33.88,23500.0,23.4015,23.4361,23.3946,23.4292,23500.0
2013-03-18 11:30:00,33.88,33.91,33.86,33.9,24400.0,23.4292,23.4499,23.4153,23.443,24400.0
2013-03-18 11:40:00,33.89,33.92,33.89,33.91,41900.0,23.4361,23.4568,23.4361,23.4499,41900.0
2013-03-18 11:50:00,33.93,33.93,33.9,33.93,20300.0,23.4637,23.4637,23.443,23.4637,20300.0
2013-03-18 12:00:00,33.94,33.98,33.94,33.98,14600.0,23.4706,23.4983,23.4706,23.4983,14600.0
2013-03-18 12:10:00,33.97,34.02,33.97,33.98,37800.0,23.4914,23.526,23.4914,23.4983,37800.0
2013-03-18 12:20:00,33.98,33.98,33.93,33.93,42200.0,23.4983,23.4983,23.4637,23.4637,42200.0
2013-03-18 12:30:00,33.93,33.94,33.89,33.89,32700.0,23.4637,23.4706,23.4361,23.4361,32700.0
2013-03-18 12:40:00,33.88,33.89,33.87,33.87,10200.0,23.4292,23.4361,23.4222,23.4222,10200.0
2013-03-18 12:50:00,33.88,33.9,33.88,33.9,18900.0,23.4292,23.443,23.4292,23.443,18900.0
2013-03-18 13:00:00,33.9,33.91,33.87,33.88,26100.0,23.443,23.4499,23.4222,23.4292,26100.0
2013-03-18 13:10:00,33.88,33.9,33.87,33.9,10600.0,23.4292,23.443,23.4222,23.443,10600.0
2013-03-18 13:20:00,33.9,33.91,33.86,33.86,27200.0,23.443,23.4499,23.4153,23.4153,27200.0
2013-03-18 13:30:00,33.87,33.88,33.85,33.86,16400.0,23.4222,23.4292,23.4084,23.4153,16400.0
2013-03-18 13:40:00,33.86,33.86,33.81,33.82,35700.0,23.4153,23.4153,23.3807,23.3877,35700.0
2013-03-18 13:50:00,33.82,33.82,33.78,33.79,32200.0,23.3877,23.3877,23.36,23.3669,32200.0
2013-03-18 14:00:00,33.79,33.84,33.78,33.84,26000.0,23.3669,23.4015,23.36,23.4015,26000.0
2013-03-18 14:10:00,33.84,33.91,33.84,33.91,83900.0,23.4015,23.4499,23.4015,23.4499,83900.0
2013-03-18 14:20:00,33.91,33.92,33.9,33.91,33700.0,23.4499,23.4568,23.443,23.4499,33700.0
2013-03-18 14:30:00,33.91,33.93,33.9,33.91,23500.0,23.4499,23.4637,23.443,23.4499,23500.0
2013-03-18 14:40:00,33.91,33.94,33.89,33.9,42000.0,23.4499,23.4706,23.4361,23.443,42000.0
2013-03-18 14:50:00,33.9,33.9,33.83,33.84,34800.0,23.443,23.443,23.3946,23.4015,34800.0
2013-03-18 15:00:00,33.84,33.88,33.83,33.87,32200.0,23.4015,23.4292,23.3946,23.4222,32200.0
2013-03-18 15:10:00,33.87,33.89,33.82,33.82,35900.0,23.4222,23.4361,23.3877,23.3877,35900.0
2013-03-18 15:20:00,33.83,33.83,33.74,33.75,71700.0,23.3946,23.3946,23.3323,23.3393,71700.0
2013-03-18 15:30:00,33.75,33.76,33.71,33.71,84500.0,23.3393,23.3462,23.3116,23.3116,84500.0
2013-03-18 15:40:00,33.72,33.73,33.68,33.73,69100.0,23.3185,23.3254,23.2908,23.3254,69100.0
2013-03-18 15:50:00,33.73,33.8,33.71,33.79,209300.0,23.3254,23.3738,23.3116,23.3669,209300.0
2013-03-19 09:30:00,33.83,33.88,33.76,33.84,49300.0,23.3946,23.4292,23.3462,23.4015,49300.0
2013-03-19 09:40:00,33.84,33.9,33.83,33.87,27800.0,23.4015,23.443,23.3946,23.4222,27800.0
2013-03-19 09:50:00,33.87,33.87,33.74,33.75,45500.0,23.4222,23.4222,23.3323,23.3393,45500.0
2013-03-19 10:00:00,33.76,33.84,33.76,33.8,42300.0,23.3462,23.4015,23.3462,23.3738,42300.0
2013-03-19 10:10:00,33.8,33.86,33.79,33.86,18300.0,23.3738,23.4153,23.3669,23.4153,18300.0
2013-03-19 10:20:00,33.86,33.87,33.79,33.79,69000.0,23.4153,23.4222,23.3669,23.3669,69000.0
2013-03-19 10:30:00,33.8,33.86,33.78,33.84,48500.0,23.3738,23.4153,23.36,23.4015,48500.0
2013-03-19 10:40:00,33.85,33.86,33.83,33.86,63900.0,23.4084,23.4153,23.3946,23.4153,63900.0
2013-03-19 10:50:00,33.86,33.9,33.86,33.9,51700.0,23.4153,23.443,23.4153,23.443,51700.0
2013-03-19 11:00:00,33.9,33.96,33.89,33.96,63500.0,23.443,23.4845,23.4361,23.4845,63500.0
2013-03-19 11:10:00,33.96,34.01,33.95,34.0,46300.0,23.4845,23.5191,23.4776,23.5121,46300.0
2013-03-19 11:20:00,34.0,34.02,33.98,33.98,66600.0,23.5121,23.526,23.4983,23.4983,66600.0
2013-03-19 11:30:00,33.99,34.02,33.99,34.01,51800.0,23.5052,23.526,23.5052,23.5191,51800.0
2013-03-19 11:40:00,34.0,34.0,33.9,33.91,51800.0,23.5121,23.5121,23.443,23.4499,51800.0
2013-03-19 11:50:00,33.91,33.91,33.74,33.78,67900.0,23.4499,23.4499,23.3323,23.36,67900.0
2013-03-19 12:00:00,33.77,33.78,33.74,33.74,43200.0,23.3531,23.36,23.3323,23.3323,43200.0
2013-03-19 12:10:00,33.74,33.75,33.68,33.72,38100.0,23.3323,23.3393,23.2908,23.3185,38100.0
2013-03-19 12:20:00,33.73,33.79,33.72,33.77,27200.0,23.3254,23.3669,23.3185,23.3531,27200.0
2013-03-19 12:30:00,33.77,33.79,33.73,33.78,25200.0,23.3531,23.3669,23.3254,23.36,25200.0
2013-03-19 12:40:00,33.78,33.82,33.78,33.79,22400.0,23.36,23.3877,23.36,23.3669,22400.0
2013-03-19 12:50:00,33.79,33.79,33.74,33.77,14200.0,23.3669,23.3669,23.3323,23.3531,14200.0
2013-03-19 13:00:00,33.76,33.79,33.75,33.77,19300.0,23.3462,23.3669,23.3393,23.3531,19300.0
2013-03-19 13:10:00,33.76,33.78,33.67,33.67,57500.0,23.3462,23.36,23.2839,23.2839,57500.0
2013-03-19 13:20:00,33.68,33.72,33.63,33.71,56400.0,23.2908,23.3185,23.2563,23.3116,56400.0
2013-03-19 13:30:00,33.7,33.76,33.69,33.75,54200.0,23.3047,23.3462,23.2978,23.3393,54200.0
2013-03-19 13:40:00,33.74,33.77,33.74,33.77,31700.0,23.3323,23.3531,23.3323,23.3531,31700.0
2013-03-19 13:50:00,33.76,33.77,33.72,33.75,57600.0,23.3462,23.3531,23.3185,23.3393,57600.0
2013-03-19 14:00:00,33.74,33.75,33.7,33.73,113300.0,23.3323,23.3393,23.3047,23.3254,113300.0
2013-03-19 14:10:00,33.73,33.77,33.72,33.76,120100.0,23.3254,23.3531,23.3185,23.3462,120100.0
2013-03-19 14:20:00,33.75,33.83,33.75,33.8,63800.0,23.3393,23.3946,23.3393,23.3738,63800.0
2013-03-19 14:30:00,33.8,33.86,33.8,33.83,44500.0,23.3738,23.4153,23.3738,23.3946,44500.0
2013-03-19 14:40:00,33.83,33.84,33.79,33.82,30700.0,23.3946,23.4015,23.3669,23.3877,30700.0
2013-03-19 14:50:00,33.82,33.82,33.78,33.79,29300.0,23.3877,23.3877,23.36,23.3669,29300.0
2013-03-19 15:00:00,33.79,33.81,33.75,33.79,37700.0,23.3669,23.3807,23.3393,23.3669,37700.0
2013-03-19 15:10:00,33.8,33.94,33.79,33.85,90300.0,23.3738,23.4706,23.3669,23.4084,90300.0
2013-03-19 15:20:00,33.85,33.86,33.8,33.83,43200.0,23.4084,23.4153,23.3738,23.3946,43200.0
2013-03-19 15:30:00,33.82,33.83,33.78,33.81,72000.0,23.3877,23.3946,23.36,23.3807,72000.0
2013-03-19 15:40:00,33.8,33.83,33.76,33.82,148400.0,23.3738,23.3946,23.3462,23.3877,148400.0
2013-03-19 15:50:00,33.83,33.93,33.83,33.91,231500.0,23.3946,23.4637,23.3946,23.4499,231500.0
2013-03-20 09:30:00,34.11,34.14,33.94,33.96,78800.0,23.5882,23.609,23.4706,23.4845,78800.0
2013-03-20 09:40:00,33.97,33.99,33.86,33.87,67400.0,23.4914,23.5052,23.4153,23.4222,67400.0
2013-03-20 09:50:00,33.88,33.96,33.88,33.95,32600.0,23.4292,23.4845,23.4292,23.4776,32600.0
2013-03-20 10:00:00,33.95,33.95,33.89,33.9,61700.0,23.4776,23.4776,23.4361,23.443,61700.0
2013-03-20 10:10:00,33.9,33.95,33.88,33.91,77800.0,23.443,23.4776,23.4292,23.4499,77800.0
2013-03-20 10:20:00,33.91,33.92,33.87,33.92,37100.0,23.4499,23.4568,23.4222,23.4568,37100.0
2013-03-20 10:30:00,33.92,33.93,33.84,33.86,52200.0,23.4568,23.4637,23.4015,23.4153,52200.0
2013-03-20 10:40:00,33.85,33.91,33.85,33.91,27900.0,23.4084,23.4499,23.4084,23.4499,27900.0
2013-03-20 10:50:00,33.91,33.94,33.9,33.91,44900.0,23.4499,23.4706,23.443,23.4499,44900.0
2013-03-20 11:00:00,33.91,33.95,33.91,33.95,46100.0,23.4499,23.4776,23.4499,23.4776,46100.0
2013-03-20 11:10:00,33.95,33.97,33.93,33.94,65600.0,23.4776,23.4914,23.4637,23.4706,65600.0
2013-03-20 11:20:00,33.94,33.98,33.92,33.98,120800.0,23.4706,23.4983,23.4568,23.4983,120800.0
2013-03-20 11:30:00,33.97,33.99,33.95,33.99,40100.0,23.4914,23.5052,23.4776,23.5052,40100.0
2013-03-20 11:40:00,33.98,34.04,33.98,34.02,129500.0,23.4983,23.5398,23.4983,23.526,129500.0
2013-03-20 11:50:00,34.02,34.11,34.02,34.09,101100.0,23.526,23.5882,23.526,23.5744,101100.0
2013-03-20 12:00:00,34.08,34.13,34.08,34.11,36000.0,23.5675,23.602,23.5675,23.5882,36000.0
2013-03-20 12:10:00,34.11,34.11,34.09,34.11,30700.0,23.5882,23.5882,23.5744,23.5882,30700.0
2013-03-20 12:20:00,34.11,34.12,34.08,34.09,31400.0,23.5882,23.5951,23.5675,23.5744,31400.0
2013-03-20 12:30:00,34.1,34.12,34.09,34.12,16200.0,23.5813,23.5951,23.5744,23.5951,16200.0
2013-03-20 12:40:00,34.11,34.17,34.11,34.17,30300.0,23.5882,23.6297,23.5882,23.6297,30300.0
2013-03-20 12:50:00,34.17,34.19,34.16,34.19,37800.0,23.6297,23.6435,23.6228,23.6435,37800.0
2013-03-20 13:00:00,34.19,34.22,34.18,34.22,30700.0,23.6435,23.6643,23.6366,23.6643,30700.0
2013-03-20 13:10:00,34.22,34.25,34.21,34.25,20700.0,23.6643,23.685,23.6574,23.685,20700.0
2013-03-20 13:20:00,34.24,34.26,34.23,34.23,42100.0,23.6781,23.6919,23.6712,23.6712,42100.0
2013-03-20 13:30:00,34.23,34.26,34.22,34.24,72600.0,23.6712,23.6919,23.6643,23.6781,72600.0
2013-03-20 13:40:00,34.24,34.27,34.23,34.26,44600.0,23.6781,23.6989,23.6712,23.6919,44600.0
2013-03-20 13:50:00,34.26,34.32,34.25,34.29,79100.0,23.6919,23.7334,23.685,23.7127,79100.0
2013-03-20 14:00:00,34.28,34.31,34.26,34.3,91800.0,23.7058,23.7265,23.6919,23.7196,91800.0
2013-03-20 14:10:00,34.3,34.31,34.29,34.3,67900.0,23.7196,23.7265,23.7127,23.7196,67900.0
2013-03-20 14:20:00,34.31,34.43,34.3,34.42,115600.0,23.7265,23.8095,23.7196,23.8026,115600.0
2013-03-20 14:30:00,34.42,34.44,34.41,34.44,87100.0,23.8026,23.8164,23.7957,23.8164,87100.0
2013-03-20 14:40:00,34.43,34.46,34.43,34.45,265200.0,23.8095,23.8302,23.8095,23.8233,265200.0
2013-03-20 14:50:00,34.44,34.47,34.43,34.44,40800.0,23.8164,23.8372,23.8095,23.8164,40800.0
2013-03-20 15:00:00,34.43,34.44,34.37,34.38,67200.0,23.8095,23.8164,23.768,23.7749,67200.0
2013-03-20 15:10:00,34.38,34.41,34.35,34.41,86900.0,23.7749,23.7957,23.7542,23.7957,86900.0
2013-03-20 15:20:00,34.41,34.41,34.35,34.4,58700.0,23.7957,23.7957,23.7542,23.7888,58700.0
2013-03-20 15:30:00,34.41,34.41,34.37,34.39,82300.0,23.7957,23.7957,23.768,23.7818,82300.0
2013-03-20 15:40:00,34.39,34.42,34.38,34.42,119800.0,23.7818,23.8026,23.7749,23.8026,119800.0
2013-03-20 15:50:00,34.41,34.41,34.34,34.38,362600.0,23.7957,23.7957,23.7473,23.7749,362600.0
2013-03-21 09:30:00,34.29,34.29,34.12,34.13,107700.0,23.7127,23.7127,23.5951,23.602,107700.0
2013-03-21 09:40:00,34.12,34.17,34.1,34.16,32400.0,23.5951,23.6297,23.5813,23.6228,32400.0
2013-03-21 09:50:00,34.17,34.21,34.13,34.13,28900.0,23.6297,23.6574,23.602,23.602,28900.0
2013-03-21 10:00:00,34.13,34.15,34.01,34.06,67500.0,23.602,23.6159,23.5191,23.5536,67500.0
2013-03-21 10:10:00,34.07,34.11,34.05,34.06,48300.0,23.5605,23.5882,23.5467,23.5536,48300.0
2013-03-21 10:20:00,34.05,34.07,34.03,34.07,19900.0,23.5467,23.5605,23.5329,23.5605,19900.0
2013-03-21 10:30:00,34.08,34.18,34.06,34.11,91600.0,23.5675,23.6366,23.5536,23.5882,91600.0
2013-03-21 10:40:00,34.11,34.16,34.11,34.16,39800.0,23.5882,23.6228,23.5882,23.6228,39800.0
2013-03-21 10:50:00,34.16,34.19,34.12,34.18,85700.0,23.6228,23.6435,23.5951,23.6366,85700.0
2013-03-21 11:00:00,34.18,34.19,34.05,34.05,60300.0,23.6366,23.6435,23.5467,23.5467,60300.0
2013-03-21 11:10:00,34.05,34.09,33.99,34.09,66200.0,23.5467,23.5744,23.5052,23.5744,66200.0
2013-03-21 11:20:00,34.09,34.17,34.08,34.17,42400.0,23.5744,23.6297,23.5675,23.6297,42400.0
2013-03-21 11:30:00,34.16,34.18,34.1,34.12,27200.0,23.6228,23.6366,23.5813,23.5951,27200.0
2013-03-21 11:40:00,34.13,34.2,34.13,34.16,32200.0,23.602,23.6504,23.602,23.6228,32200.0
2013-03-21 11:50:00,34.17,34.21,34.16,34.21,26700.0,23.6297,23.6574,23.6228,23.6574,26700.0
2013-03-21 12:00:00,34.2,34.23,34.2,34.21,18200.0,23.6504,23.6712,23.6504,23.6574,18200.0
2013-03-21 12:10:00,34.21,34.22,34.19,34.19,17000.0,23.6574,23.6643,23.6435,23.6435,17000.0
2013-03-21 12:20:00,34.19,34.21,34.16,34.19,53100.0,23.6435,23.6574,23.6228,23.6435,53100.0
2013-03-21 12:30:00,34.19,34.21,34.16,34.2,31000.0,23.6435,23.6574,23.6228,23.6504,31000.0
2013-03-21 12:40:00,34.21,34.22,34.17,34.18,22900.0,23.6574,23.6643,23.6297,23.6366,22900.0
2013-03-21 12:50:00,34.18,34.21,34.17,34.21,12900.0,23.6366,23.6574,23.6297,23.6574,12900.0
2013-03-21 13:00:00,34.21,34.26,34.18,34.25,39000.0,23.6574,23.6919,23.6366,23.685,39000.0
2013-03-21 13:10:00,34.25,34.26,34.16,34.18,23500.0,23.685,23.6919,23.6228,23.6366,23500.0
2013-03-21 13:20:00,34.16,34.16,34.13,34.14,19500.0,23.6228,23.6228,23.602,23.609,19500.0
2013-03-21 13:30:00,34.14,34.15,34.1,34.11,31900.0,23.609,23.6159,23.5813,23.5882,31900.0
2013-03-21 13:40:00,34.12,34.14,34.09,34.13,36900.0,23.5951,23.609,23.5744,23.602,36900.0
2013-03-21 13:50:00,34.12,34.16,34.12,34.14,23900.0,23.5951,23.6228,23.5951,23.609,23900.0
2013-03-21 14:00:00,34.14,34.14,34.06,34.09,65700.0,23.609,23.609,23.5536,23.5744,65700.0
2013-03-21 14:10:00,34.1,34.15,34.09,34.13,49100.0,23.5813,23.6159,23.5744,23.602,49100.0
2013-03-21 14:20:00,34.14,34.17,34.13,34.13,24600.0,23.609,23.6297,23.602,23.602,24600.0
2013-03-21 14:30:00,34.14,34.15,34.11,34.14,38700.0,23.609,23.6159,23.5882,23.609,38700.0
2013-03-21 14:40:00,34.14,34.15,34.13,34.14,24400.0,23.609,23.6159,23.602,23.609,24400.0
2013-03-21 14:50:00,34.13,34.14,34.12,34.14,30700.0,23.602,23.609,23.5951,23.609,30700.0
2013-03-21 15:00:00,34.14,34.18,34.13,34.18,34800.0,23.609,23.6366,23.602,23.6366,34800.0
2013-03-21 15:10:00,34.17,34.18,34.12,34.12,47100.0,23.6297,23.6366,23.5951,23.5951,47100.0
2013-03-21 15:20:00,34.12,34.14,34.1,34.11,81800.0,23.5951,23.609,23.5813,23.5882,81800.0
2013-03-21 15:30:00,34.11,34.12,34.07,34.08,363700.0,23.5882,23.5951,23.5605,23.5675,363700.0
2013-03-21 15:40:00,34.08,34.1,34.03,34.07,225100.0,23.5675,23.5813,23.5329,23.5605,225100.0
2013-03-21 15:50:00,34.07,34.16,34.06,34.16,410400.0,23.5605,23.6228,23.5536,23.6228,410400.0
2013-03-22 09:30:00,34.19,34.24,34.11,34.12,67200.0,23.6435,23.6781,23.5882,23.5951,67200.0
2013-03-22 09:40:00,34.12,34.12,34.02,34.07,48900.0,23.5951,23.5951,23.526,23.5605,48900.0
2013-03-22 09:50:00,34.08,34.13,34.07,34.11,19000.0,23.5675,23.602,23.5605,23.5882,19000.0
2013-03-22 10:00:00,34.11,34.17,34.11,34.16,91200.0,23.5882,23.6297,23.5882,23.6228,91200.0
2013-03-22 10:10:00,34.16,34.2,34.13,34.18,48500.0,23.6228,23.6504,23.602,23.6366,48500.0
2013-03-22 10:20:00,34.18,34.2,34.16,34.16,62500.0,23.6366,23.6504,23.6228,23.6228,62500.0
2013-03-22 10:30:00,34.17,34.17,34.12,34.12,45000.0,23.6297,23.6297,23.5951,23.5951,45000.0
2013-03-22 10:40:00,34.12,34.2,34.12,34.15,56200.0,23.5951,23.6504,23.5951,23.6159,56200.0
2013-03-22 10:50:00,34.15,34.15,34.1,34.12,33200.0,23.6159,23.6159,23.5813,23.5951,33200.0
2013-03-22 11:00:00,34.12,34.18,34.12,34.16,39400.0,23.5951,23.6366,23.5951,23.6228,39400.0
2013-03-22 11:10:00,34.17,34.24,34.17,34.23,163000.0,23.6297,23.6781,23.6297,23.6712,163000.0
2013-03-22 11:20:00,34.23,34.27,34.22,34.24,62100.0,23.6712,23.6989,23.6643,23.6781,62100.0
2013-03-22 11:30:00,34.24,34.26,34.23,34.25,52000.0,23.6781,23.6919,23.6712,23.685,52000.0
2013-03-22 11:40:00,34.24,34.27,34.22,34.27,40300.0,23.6781,23.6989,23.6643,23.6989,40300.0
2013-03-22 11:50:00,34.27,34.3,34.25,34.26,31800.0,23.6989,23.7196,23.685,23.6919,31800.0
2013-03-22 12:00:00,34.25,34.27,34.24,34.25,30600.0,23.685,23.6989,23.6781,23.685,30600.0
2013-03-22 12:10:00,34.25,34.25,34.2,34.23,37000.0,23.685,23.685,23.6504,23.6712,37000.0
2013-03-22 12:20:00,34.22,34.25,34.22,34.24,29600.0,23.6643,23.685,23.6643,23.6781,29600.0
2013-03-22 12:30:00,34.24,34.26,34.23,34.25,21600.0,23.6781,23.6919,23.6712,23.685,21600.0
2013-03-22 12:40:00,34.25,34.25,34.23,34.24,11100.0,23.685,23.685,23.6712,23.6781,11100.0
2013-03-22 12:50:00,34.24,34.3,34.23,34.29,32400.0,23.6781,23.7196,23.6712,23.7127,32400.0
2013-03-22 13:00:00,34.3,34.35,34.29,34.31,35100.0,23.7196,23.7542,23.7127,23.7265,35100.0
2013-03-22 13:10:00,34.31,34.34,34.31,34.32,20800.0,23.7265,23.7473,23.7265,23.7334,20800.0
2013-03-22 13:20:00,34.32,34.36,34.31,34.35,16500.0,23.7334,23.7611,23.7265,23.7542,16500.0
2013-03-22 13:30:00,34.36,34.38,34.33,34.33,41200.0,23.7611,23.7749,23.7403,23.7403,41200.0
2013-03-22 13:40:00,34.34,34.36,34.33,34.36,19900.0,23.7473,23.7611,23.7403,23.7611,19900.0
2013-03-22 13:50:00,34.36,34.36,34.32,34.34,19700.0,23.7611,23.7611,23.7334,23.7473,19700.0
2013-03-22 14:00:00,34.34,34.36,34.34,34.36,14700.0,23.7473,23.7611,23.7473,23.7611,14700.0
2013-03-22 14:10:00,34.36,34.38,34.35,34.38,33600.0,23.7611,23.7749,23.7542,23.7749,33600.0
2013-03-22 14:20:00,34.38,34.39,34.37,34.38,16500.0,23.7749,23.7818,23.768,23.7749,16500.0
2013-03-22 14:30:00,34.39,34.4,34.37,34.39,30100.0,23.7818,23.7888,23.768,23.7818,30100.0
2013-03-22 14:40:00,34.4,34.41,34.39,34.41,13800.0,23.7888,23.7957,23.7818,23.7957,13800.0
2013-03-22 14:50:00,34.4,34.41,34.33,34.34,53100.0,23.7888,23.7957,23.7403,23.7473,53100.0
2013-03-22 15:00:00,34.34,34.34,34.29,34.3,36100.0,23.7473,23.7473,23.7127,23.7196,36100.0
2013-03-22 15:10:00,34.3,34.31,34.29,34.29,35500.0,23.7196,23.7265,23.7127,23.7127,35500.0
2013-03-22 15:20:00,34.29,34.3,34.26,34.27,28400.0,23.7127,23.7196,23.6919,23.6989,28400.0
2013-03-22 15:30:00,34.27,34.29,34.26,34.27,36700.0,23.6989,23.7127,23.6919,23.6989,36700.0
2013-03-22 15:40:00,34.27,34.36,34.27,34.35,118000.0,23.6989,23.7611,23.6989,23.7542,118000.0
2013-03-22 15:50:00,34.36,34.44,34.36,34.44,360800.0,23.7611,23.8164,23.7611,23.8164,360800.0
2013-03-25 09:30:00,34.49,34.49,34.36,34.46,71100.0,23.851,23.851,23.7611,23.8302,71100.0
2013-03-25 09:40:00,34.46,34.47,34.37,34.41,58500.0,23.8302,23.8372,23.768,23.7957,58500.0
2013-03-25 09:50:00,34.41,34.45,34.4,34.45,25100.0,23.7957,23.8233,23.7888,23.8233,25100.0
2013-03-25 10:00:00,34.44,34.49,34.43,34.47,32200.0,23.8164,23.851,23.8095,23.8372,32200.0
2013-03-25 10:10:00,34.47,34.48,34.44,34.45,119400.0,23.8372,23.8441,23.8164,23.8233,119400.0
2013-03-25 10:20:00,34.45,34.47,34.36,34.38,25300.0,23.8233,23.8372,23.7611,23.7749,25300.0
2013-03-25 10:30:00,34.37,34.38,34.34,34.35,37400.0,23.768,23.7749,23.7473,23.7542,37400.0
2013-03-25 10:40:00,34.36,34.36,34.31,34.34,34700.0,23.7611,23.7611,23.7265,23.7473,34700.0
2013-03-25 10:50:00,34.34,34.41,34.34,34.36,58500.0,23.7473,23.7957,23.7473,23.7611,58500.0
2013-03-25 11:00:00,34.34,34.4,34.31,34.4,34300.0,23.7473,23.7888,23.7265,23.7888,34300.0
2013-03-25 11:10:00,34.4,34.4,34.31,34.33,45600.0,23.7888,23.7888,23.7265,23.7403,45600.0
2013-03-25 11:20:00,34.33,34.38,34.31,34.32,31000.0,23.7403,23.7749,23.7265,23.7334,31000.0
2013-03-25 11:30:00,34.32,34.35,34.31,34.32,34700.0,23.7334,23.7542,23.7265,23.7334,34700.0
2013-03-25 11:40:00,34.32,34.38,34.3,34.38,44800.0,23.7334,23.7749,23.7196,23.7749,44800.0
2013-03-25 11:50:00,34.38,34.44,34.36,34.44,39800.0,23.7749,23.8164,23.7611,23.8164,39800.0
2013-03-25 12:00:00,34.44,34.47,34.43,34.45,44300.0,23.8164,23.8372,23.8095,23.8233,44300.0
2013-03-25 12:10:00,34.45,34.49,34.44,34.46,56700.0,23.8233,23.851,23.8164,23.8302,56700.0
2013-03-25 12:20:00,34.46,34.47,34.44,34.44,42800.0,23.8302,23.8372,23.8164,23.8164,42800.0
2013-03-25 12:30:00,34.44,34.47,34.43,34.47,76200.0,23.8164,23.8372,23.8095,23.8372,76200.0
2013-03-25 12:40:00,34.46,34.48,34.44,34.46,59900.0,23.8302,23.8441,23.8164,23.8302,59900.0
2013-03-25 12:50:00,34.46,34.47,34.39,34.44,56800.0,23.8302,23.8372,23.7818,23.8164,56800.0
2013-03-25 13:00:00,34.42,34.44,34.4,34.42,93900.0,23.8026,23.8164,23.7888,23.8026,93900.0
2013-03-25 13:10:00,34.43,34.46,34.4,34.4,198800.0,23.8095,23.8302,23.7888,23.7888,198800.0
2013-03-25 13:20:00,34.4,34.47,34.4,34.47,36500.0,23.7888,23.8372,23.7888,23.8372,36500.0
2013-03-25 13:30:00,34.47,34.47,34.41,34.41,31100.0,23.8372,23.8372,23.7957,23.7957,31100.0
2013-03-25 13:40:00,34.41,34.49,34.4,34.47,54600.0,23.7957,23.851,23.7888,23.8372,54600.0
2013-03-25 13:50:00,34.48,34.63,34.48,34.61,155400.0,23.8441,23.9478,23.8441,23.934,155400.0
2013-03-25 14:00:00,34.62,34.67,34.6,34.62,78400.0,23.9409,23.9755,23.9271,23.9409,78400.0
2013-03-25 14:10:00,34.62,34.63,34.53,34.53,44300.0,23.9409,23.9478,23.8787,23.8787,44300.0
2013-03-25 14:20:00,34.54,34.59,34.53,34.58,66000.0,23.8856,23.9201,23.8787,23.9132,66000.0
2013-03-25 14:30:00,34.57,34.59,34.47,34.48,77700.0,23.9063,23.9201,23.8372,23.8441,77700.0
2013-03-25 14:40:00,34.47,34.48,34.44,34.44,25900.0,23.8372,23.8441,23.8164,23.8164,25900.0
2013-03-25 14:50:00,34.45,34.45,34.42,34.43,27800.0,23.8233,23.8233,23.8026,23.8095,27800.0
2013-03-25 15:00:00,34.42,34.43,34.34,34.34,42300.0,23.8026,23.8095,23.7473,23.7473,42300.0
2013-03-25 15:10:00,34.35,34.36,34.32,34.32,58300.0,23.7542,23.7611,23.7334,23.7334,58300.0
2013-03-25 15:20:00,34.32,34.33,34.29,34.29,73000.0,23.7334,23.7403,23.7127,23.7127,73000.0
2013-03-25 15:30:00,34.29,34.34,34.29,34.33,94500.0,23.7127,23.7473,23.7127,23.7403,94500.0
2013-03-25 15:40:00,34.32,34.34,34.27,34.27,89700.0,23.7334,23.7473,23.6989,23.6989,89700.0
2013-03-25 15:50:00,34.27,34.4,34.25,34.35,196300.0,23.6989,23.7888,23.685,23.7542,196300.0
2013-03-26 09:30:00,34.42,34.64,34.42,34.59,78800.0,23.8026,23.9547,23.8026,23.9201,78800.0
2013-03-26 09:40:00,34.59,34.75,34.59,34.74,65900.0,23.9201,24.0308,23.9201,24.0239,65900.0
2013-03-26 09:50:00,34.73,34.74,34.69,34.71,48900.0,24.017,24.0239,23.9893,24.0031,48900.0
2013-03-26 10:00:00,34.71,34.71,34.58,34.71,74400.0,24.0031,24.0031,23.9132,24.0031,74400.0
2013-03-26 10:10:00,34.72,34.73,34.69,34.73,42600.0,24.01,24.017,23.9893,24.017,42600.0
2013-03-26 10:20:00,34.72,34.77,34.72,34.77,37900.0,24.01,24.0446,24.01,24.0446,37900.0
2013-03-26 10:30:00,34.77,34.8,34.69,34.7,54100.0,24.0446,24.0654,23.9893,23.9962,54100.0
2013-03-26 10:40:00,34.69,34.69,34.62,34.65,42600.0,23.9893,23.9893,23.9409,23.9616,42600.0
2013-03-26 10:50:00,34.64,34.75,34.64,34.73,52900.0,23.9547,24.0308,23.9547,24.017,52900.0
2013-03-26 11:00:00,34.72,34.73,34.72,34.73,39400.0,24.01,24.017,24.01,24.017,39400.0
2013-03-26 11:10:00,34.73,34.74,34.71,34.73,28300.0,24.017,24.0239,24.0031,24.017,28300.0
2013-03-26 11:20:00,34.73,34.77,34.72,34.76,60000.0,24.017,24.0446,24.01,24.0377,60000.0
2013-03-26 11:30:00,34.75,34.76,34.72,34.76,43100.0,24.0308,24.0377,24.01,24.0377,43100.0
2013-03-26 11:40:00,34.76,34.82,34.76,34.81,73800.0,24.0377,24.0792,24.0377,24.0723,73800.0
2013-03-26 11:50:00,34.82,34.82,34.79,34.8,49500.0,24.0792,24.0792,24.0584,24.0654,49500.0
2013-03-26 12:00:00,34.79,34.82,34.77,34.77,74000.0,24.0584,24.0792,24.0446,24.0446,74000.0
2013-03-26 12:10:00,34.77,34.77,34.67,34.67,38700.0,24.0446,24.0446,23.9755,23.9755,38700.0
2013-03-26 12:20:00,34.67,34.67,34.58,34.63,80800.0,23.9755,23.9755,23.9132,23.9478,80800.0
2013-03-26 12:30:00,34.63,34.69,34.63,34.65,31200.0,23.9478,23.9893,23.9478,23.9616,31200.0
2013-03-26 12:40:00,34.66,34.69,34.65,34.69,24000.0,23.9686,23.9893,23.9616,23.9893,24000.0
2013-03-26 12:50:00,34.68,34.68,34.64,34.65,30100.0,23.9824,23.9824,23.9547,23.9616,30100.0
2013-03-26 13:00:00,34.64,34.66,34.61,34.66,29100.0,23.9547,23.9686,23.934,23.9686,29100.0
2013-03-26 13:10:00,34.65,34.67,34.64,34.65,33000.0,23.9616,23.9755,23.9547,23.9616,33000.0
2013-03-26 13:20:00,34.65,34.68,34.64,34.65,29400.0,23.9616,23.9824,23.9547,23.9616,29400.0
2013-03-26 13:30:00,34.65,34.67,34.65,34.67,12500.0,23.9616,23.9755,23.9616,23.9755,12500.0
2013-03-26 13:40:00,34.66,34.7,34.66,34.7,28500.0,23.9686,23.9962,23.9686,23.9962,28500.0
2013-03-26 13:50:00,34.7,34.73,34.7,34.7,34700.0,23.9962,24.017,23.9962,23.9962,34700.0
2013-03-26 14:00:00,34.7,34.73,34.7,34.72,25300.0,23.9962,24.017,23.9962,24.01,25300.0
2013-03-26 14:10:00,34.72,34.74,34.72,34.74,24700.0,24.01,24.0239,24.01,24.0239,24700.0
2013-03-26 14:20:00,34.74,34.78,34.73,34.78,23800.0,24.0239,24.0515,24.017,24.0515,23800.0
2013-03-26 14:30:00,34.78,34.8,34.75,34.75,55300.0,24.0515,24.0654,24.0308,24.0308,55300.0
2013-03-26 14:40:00,34.76,34.76,34.73,34.74,23700.0,24.0377,24.0377,24.017,24.0239,23700.0
2013-03-26 14:50:00,34.73,34.79,34.73,34.79,47700.0,24.017,24.0584,24.017,24.0584,47700.0
2013-03-26 15:00:00,34.79,34.83,34.78,34.81,61600.0,24.0584,24.0861,24.0515,24.0723,61600.0
2013-03-26 15:10:00,34.8,34.85,34.8,34.85,40900.0,24.0654,24.0999,24.0654,24.0999,40900.0
2013-03-26 15:20:00,34.85,34.91,34.84,34.86,98000.0,24.0999,24.1414,24.093,24.1069,98000.0
2013-03-26 15:30:00,34.86,34.87,34.85,34.86,49000.0,24.1069,24.1138,24.0999,24.1069,49000.0
2013-03-26 15:40:00,34.86,34.88,34.83,34.87,105100.0,24.1069,24.1207,24.0861,24.1138,105100.0
2013-03-26 15:50:00,34.88,34.88,34.8,34.85,237700.0,24.1207,24.1207,24.0654,24.0999,237700.0
2013-03-27 09:30:00,34.57,34.73,34.5,34.52,83600.0,23.9063,24.017,23.8579,23.8717,83600.0
2013-03-27 09:40:00,34.52,34.63,34.48,34.62,109300.0,23.8717,23.9478,23.8441,23.9409,109300.0
2013-03-27 09:50:00,34.62,34.66,34.53,34.57,123600.0,23.9409,23.9686,23.8787,23.9063,123600.0
2013-03-27 10:00:00,34.56,34.69,34.55,34.62,97500.0,23.8994,23.9893,23.8925,23.9409,97500.0
2013-03-27 10:10:00,34.65,34.66,34.55,34.64,72200.0,23.9616,23.9686,23.8925,23.9547,72200.0
2013-03-27 10:20:00,34.64,34.71,34.6,34.7,79500.0,23.9547,24.0031,23.9271,23.9962,79500.0
2013-03-27 10:30:00,34.69,34.77,34.69,34.76,68000.0,23.9893,24.0446,23.9893,24.0377,68000.0
2013-03-27 10:40:00,34.76,34.8,34.76,34.77,59500.0,24.0377,24.0654,24.0377,24.0446,59500.0
2013-03-27 10:50:00,34.77,34.78,34.76,34.76,29500.0,24.0446,24.0515,24.0377,24.0377,29500.0
2013-03-27 11:00:00,34.77,34.77,34.72,34.73,50800.0,24.0446,24.0446,24.01,24.017,50800.0
2013-03-27 11:10:00,34.73,34.83,34.72,34.82,56900.0,24.017,24.0861,24.01,24.0792,56900.0
2013-03-27 11:20:00,34.81,34.87,34.78,34.87,49700.0,24.0723,24.1138,24.0515,24.1138,49700.0
2013-03-27 11:30:00,34.87,34.94,34.86,34.94,63000.0,24.1138,24.1622,24.1069,24.1622,63000.0
2013-03-27 11:40:00,34.94,34.95,34.89,34.92,71900.0,24.1622,24.1691,24.1276,24.1483,71900.0
2013-03-27 11:50:00,34.92,34.95,34.91,34.93,55300.0,24.1483,24.1691,24.1414,24.1553,55300.0
2013-03-27 12:00:00,34.92,34.92,34.85,34.88,108300.0,24.1483,24.1483,24.0999,24.1207,108300.0
2013-03-27 12:10:00,34.88,34.94,34.87,34.92,66800.0,24.1207,24.1622,24.1138,24.1483,66800.0
2013-03-27 12:20:00,34.93,34.93,34.91,34.93,24700.0,24.1553,24.1553,24.1414,24.1553,24700.0
2013-03-27 12:30:00,34.93,34.94,34.9,34.93,62600.0,24.1553,24.1622,24.1345,24.1553,62600.0
2013-03-27 12:40:00,34.93,34.98,34.92,34.94,51900.0,24.1553,24.1898,24.1483,24.1622,51900.0
2013-03-27 12:50:00,34.94,34.95,34.92,34.93,45000.0,24.1622,24.1691,24.1483,24.1553,45000.0
2013-03-27 13:00:00,34.93,34.93,34.86,34.86,33300.0,24.1553,24.1553,24.1069,24.1069,33300.0
2013-03-27 13:10:00,34.85,34.85,34.84,34.85,28400.0,24.0999,24.0999,24.093,24.0999,28400.0
2013-03-27 13:20:00,34.84,34.86,34.84,34.84,38500.0,24.093,24.1069,24.093,24.093,38500.0
2013-03-27 13:30:00,34.84,34.85,34.83,34.83,36100.0,24.093,24.0999,24.0861,24.0861,36100.0
2013-03-27 13:40:00,34.84,34.87,34.84,34.85,55600.0,24.093,24.1138,24.093,24.0999,55600.0
2013-03-27 13:50:00,34.84,34.85,34.81,34.85,27500.0,24.093,24.0999,24.0723,24.0999,27500.0
2013-03-27 14:00:00,34.86,34.87,34.85,34.87,23600.0,24.1069,24.1138,24.0999,24.1138,23600.0
2013-03-27 14:10:00,34.87,34.87,34.82,34.82,36200.0,24.1138,24.1138,24.0792,24.0792,36200.0
2013-03-27 14:20:00,34.82,34.83,34.78,34.79,61400.0,24.0792,24.0861,24.0515,24.0584,61400.0
2013-03-27 14:30:00,34.79,34.8,34.77,34.8,47800.0,24.0584,24.0654,24.0446,24.0654,47800.0
2013-03-27 14:40:00,34.79,34.8,34.72,34.73,60900.0,24.0584,24.0654,24.01,24.017,60900.0
2013-03-27 14:50:00,34.73,34.73,34.71,34.73,67100.0,24.017,24.017,24.0031,24.017,67100.0
2013-03-27 15:00:00,34.73,34.78,34.72,34.78,62200.0,24.017,24.0515,24.01,24.0515,62200.0
2013-03-27 15:10:00,34.78,34.78,34.76,34.78,63800.0,24.0515,24.0515,24.0377,24.0515,63800.0
2013-03-27 15:20:00,34.78,34.8,34.77,34.8,104200.0,24.0515,24.0654,24.0446,24.0654,104200.0
2013-03-27 15:30:00,34.8,34.83,34.78,34.8,109100.0,24.0654,24.0861,24.0515,24.0654,109100.0
2013-03-27 15:40:00,34.8,34.82,34.77,34.77,184900.0,24.0654,24.0792,24.0446,24.0446,184900.0
2013-03-27 15:50:00,34.77,34.78,34.73,34.76,267300.0,24.0446,24.0515,24.017,24.0377,267300.0
2013-03-28 09:30:00,34.83,34.83,34.1,34.23,290600.0,24.0861,24.0861,23.5813,23.6712,290600.0
2013-03-28 09:40:00,34.22,34.93,34.17,34.79,244500.0,23.6643,24.1553,23.6297,24.0584,244500.0
2013-03-28 09:50:00,34.79,34.92,34.77,34.83,122800.0,24.0584,24.1483,24.0446,24.0861,122800.0
2013-03-28 10:00:00,34.83,34.83,34.76,34.8,81800.0,24.0861,24.0861,24.0377,24.0654,81800.0
2013-03-28 10:10:00,34.81,34.97,34.8,34.96,102000.0,24.0723,24.1829,24.0654,24.176,102000.0
2013-03-28 10:20:00,34.96,34.96,34.86,34.88,73100.0,24.176,24.176,24.1069,24.1207,73100.0
2013-03-28 10:30:00,34.87,34.98,34.87,34.93,94900.0,24.1138,24.1898,24.1138,24.1553,94900.0
2013-03-28 10:40:00,34.94,34.94,34.81,34.88,183900.0,24.1622,24.1622,24.0723,24.1207,183900.0
2013-03-28 10:50:00,34.88,35.07,34.88,35.01,182100.0,24.1207,24.2521,24.1207,24.2106,182100.0
2013-03-28 11:00:00,35.01,35.01,34.87,34.99,104300.0,24.2106,24.2106,24.1138,24.1968,104300.0
2013-03-28 11:10:00,34.99,35.08,34.92,34.95,130100.0,24.1968,24.259,24.1483,24.1691,130100.0
2013-03-28 11:20:00,34.95,35.08,34.94,35.08,37300.0,24.1691,24.259,24.1622,24.259,37300.0
2013-03-28 11:30:00,35.09,35.11,35.01,35.03,86300.0,24.2659,24.2797,24.2106,24.2244,86300.0
2013-03-28 11:40:00,35.03,35.07,35.02,35.07,55700.0,24.2244,24.2521,24.2175,24.2521,55700.0
2013-03-28 11:50:00,35.07,35.14,35.07,35.12,62900.0,24.2521,24.3005,24.2521,24.2867,62900.0
2013-03-28 12:00:00,35.11,35.15,35.1,35.14,33200.0,24.2797,24.3074,24.2728,24.3005,33200.0
2013-03-28 12:10:00,35.15,35.15,35.11,35.12,31900.0,24.3074,24.3074,24.2797,24.2867,31900.0
2013-03-28 12:20:00,35.12,35.12,35.03,35.07,80600.0,24.2867,24.2867,24.2244,24.2521,80600.0
2013-03-28 12:30:00,35.07,35.15,35.07,35.13,30900.0,24.2521,24.3074,24.2521,24.2936,30900.0
2013-03-28 12:40:00,35.13,35.18,35.13,35.18,24600.0,24.2936,24.3281,24.2936,24.3281,24600.0
2013-03-28 12:50:00,35.18,35.18,35.14,35.15,43700.0,24.3281,24.3281,24.3005,24.3074,43700.0
2013-03-28 13:00:00,35.14,35.14,35.09,35.09,33100.0,24.3005,24.3005,24.2659,24.2659,33100.0
2013-03-28 13:10:00,35.09,35.09,35.08,35.09,36200.0,24.2659,24.2659,24.259,24.2659,36200.0
2013-03-28 13:20:00,35.09,35.09,35.08,35.09,18200.0,24.2659,24.2659,24.259,24.2659,18200.0
2013-03-28 13:30:00,35.09,35.09,35.04,35.04,44000.0,24.2659,24.2659,24.2313,24.2313,44000.0
2013-03-28 13:40:00,35.04,35.07,34.93,34.99,109900.0,24.2313,24.2521,24.1553,24.1968,109900.0
2013-03-28 13:50:00,34.99,35.03,34.96,35.02,90500.0,24.1968,24.2244,24.176,24.2175,90500.0
2013-03-28 14:00:00,35.02,35.02,34.99,35.02,32400.0,24.2175,24.2175,24.1968,24.2175,32400.0
2013-03-28 14:10:00,35.02,35.02,35.01,35.01,33900.0,24.2175,24.2175,24.2106,24.2106,33900.0
2013-03-28 14:20:00,35.01,35.08,35.01,35.08,56000.0,24.2106,24.259,24.2106,24.259,56000.0
2013-03-28 14:30:00,35.08,35.09,35.04,35.04,58700.0,24.259,24.2659,24.2313,24.2313,58700.0
2013-03-28 14:40:00,35.04,35.07,34.99,35.0,90000.0,24.2313,24.2521,24.1968,24.2037,90000.0
2013-03-28 14:50:00,35.01,35.02,34.94,35.02,77500.0,24.2106,24.2175,24.1622,24.2175,77500.0
2013-03-28 15:00:00,35.02,35.04,34.97,34.98,76500.0,24.2175,24.2313,24.1829,24.1898,76500.0
2013-03-28 15:10:00,34.97,34.98,34.93,34.98,107800.0,24.1829,24.1898,24.1553,24.1898,107800.0
2013-03-28 15:20:00,34.97,34.97,34.88,34.88,219200.0,24.1829,24.1829,24.1207,24.1207,219200.0
2013-03-28 15:30:00,34.89,35.02,34.88,35.02,122100.0,24.1276,24.2175,24.1207,24.2175,122100.0
2013-03-28 15:40:00,35.02,35.05,34.99,35.05,121600.0,24.2175,24.2382,24.1968,24.2382,121600.0
2013-03-28 15:50:00,35.05,35.14,35.02,35.06,740900.0,24.2382,24.3005,24.2175,24.2452,740900.0
2013-04-01 09:30:00,34.86,35.08,34.85,35.08,305400.0,24.1069,24.259,24.0999,24.259,305400.0
2013-04-01 09:40:00,35.08,35.38,35.07,35.38,106100.0,24.259,24.4665,24.2521,24.4665,106100.0
2013-04-01 09:50:00,35.38,35.47,35.27,35.27,92600.0,24.4665,24.5287,24.3904,24.3904,92600.0
2013-04-01 10:00:00,35.27,35.31,35.14,35.26,140000.0,24.3904,24.418,24.3005,24.3835,140000.0
2013-04-01 10:10:00,35.26,35.32,35.24,35.3,56000.0,24.3835,24.425,24.3696,24.4111,56000.0
2013-04-01 10:20:00,35.3,35.34,35.29,35.3,76900.0,24.4111,24.4388,24.4042,24.4111,76900.0
2013-04-01 10:30:00,35.29,35.3,35.21,35.22,65300.0,24.4042,24.4111,24.3489,24.3558,65300.0
2013-04-01 10:40:00,35.21,35.25,35.19,35.22,78600.0,24.3489,24.3766,24.3351,24.3558,78600.0
2013-04-01 10:50:00,35.21,35.23,35.19,35.22,71500.0,24.3489,24.3627,24.3351,24.3558,71500.0
2013-04-01 11:00:00,35.21,35.21,35.14,35.2,94200.0,24.3489,24.3489,24.3005,24.342,94200.0
2013-04-01 11:10:00,35.2,35.33,35.19,35.32,78700.0,24.342,24.4319,24.3351,24.425,78700.0
2013-04-01 11:20:00,35.31,35.37,35.3,35.35,96900.0,24.418,24.4595,24.4111,24.4457,96900.0
2013-04-01 11:30:00,35.35,35.42,35.35,35.4,57400.0,24.4457,24.4941,24.4457,24.4803,57400.0
2013-04-01 11:40:00,35.41,35.42,35.39,35.41,50200.0,24.4872,24.4941,24.4734,24.4872,50200.0
2013-04-01 11:50:00,35.41,35.44,35.39,35.4,112000.0,24.4872,24.5079,24.4734,24.4803,112000.0
2013-04-01 12:00:00,35.4,35.43,35.39,35.43,39500.0,24.4803,24.501,24.4734,24.501,39500.0
2013-04-01 12:10:00,35.43,35.45,35.36,35.38,79300.0,24.501,24.5149,24.4526,24.4665,79300.0
2013-04-01 12:20:00,35.37,35.4,35.34,35.4,45100.0,24.4595,24.4803,24.4388,24.4803,45100.0
2013-04-01 12:30:00,35.4,35.4,35.33,35.35,71800.0,24.4803,24.4803,24.4319,24.4457,71800.0
2013-04-01 12:40:00,35.34,35.41,35.34,35.41,41800.0,24.4388,24.4872,24.4388,24.4872,41800.0
2013-04-01 12:50:00,35.41,35.44,35.41,35.44,43600.0,24.4872,24.5079,24.4872,24.5079,43600.0
2013-04-01 13:00:00,35.44,35.47,35.42,35.47,50600.0,24.5079,24.5287,24.4941,24.5287,50600.0
2013-04-01 13:10:00,35.47,35.5,35.45,35.46,62600.0,24.5287,24.5494,24.5149,24.5218,62600.0
2013-04-01 13:20:00,35.45,35.46,35.43,35.46,27900.0,24.5149,24.5218,24.501,24.5218,27900.0
2013-04-01 13:30:00,35.46,35.46,35.42,35.43,52500.0,24.5218,24.5218,24.4941,24.501,52500.0
2013-04-01 13:40:00,35.43,35.43,35.33,35.34,60000.0,24.501,24.501,24.4319,24.4388,60000.0
2013-04-01 13:50:00,35.34,35.36,35.33,35.33,43400.0,24.4388,24.4526,24.4319,24.4319,43400.0
2013-04-01 14:00:00,35.34,35.42,35.33,35.41,129800.0,24.4388,24.4941,24.4319,24.4872,129800.0
2013-04-01 14:10:00,35.41,35.42,35.38,35.38,33300.0,24.4872,24.4941,24.4665,24.4665,33300.0
2013-04-01 14:20:00,35.38,35.39,35.34,35.36,45100.0,24.4665,24.4734,24.4388,24.4526,45100.0
2013-04-01 14:30:00,35.35,35.37,35.34,35.36,44800.0,24.4457,24.4595,24.4388,24.4526,44800.0
2013-04-01 14:40:00,35.36,35.37,35.35,35.36,27700.0,24.4526,24.4595,24.4457,24.4526,27700.0
2013-04-01 14:50:00,35.36,35.36,35.31,35.31,49900.0,24.4526,24.4526,24.418,24.418,49900.0
2013-04-01 15:00:00,35.31,35.35,35.26,35.35,99600.0,24.418,24.4457,24.3835,24.4457,99600.0
2013-04-01 15:10:00,35.36,35.37,35.33,35.34,66300.0,24.4526,24.4595,24.4319,24.4388,66300.0
2013-04-01 15:20:00,35.33,35.33,35.28,35.31,78900.0,24.4319,24.4319,24.3973,24.418,78900.0
2013-04-01 15:30:00,35.31,35.36,35.28,35.29,124500.0,24.418,24.4526,24.3973,24.4042,124500.0
2013-04-01 15:40:00,35.28,35.37,35.27,35.35,212400.0,24.3973,24.4595,24.3904,24.4457,212400.0
2013-04-01 15:50:00,35.36,35.38,35.3,35.33,213200.0,24.4526,24.4665,24.4111,24.4319,213200.0
2013-04-02 09:30:00,35.61,35.62,35.29,35.47,181600.0,24.6255,24.6324,24.4042,24.5287,181600.0
2013-04-02 09:40:00,35.47,35.57,35.47,35.51,91100.0,24.5287,24.5978,24.5287,24.5564,91100.0
2013-04-02 09:50:00,35.51,35.52,35.45,35.45,49300.0,24.5564,24.5633,24.5149,24.5149,49300.0
2013-04-02 10:00:00,35.45,35.52,35.43,35.5,85100.0,24.5149,24.5633,24.501,24.5494,85100.0
2013-04-02 10:10:00,35.49,35.5,35.44,35.47,62400.0,24.5425,24.5494,24.5079,24.5287,62400.0
2013-04-02 10:20:00,35.46,35.54,35.46,35.51,74300.0,24.5218,24.5771,24.5218,24.5564,74300.0
2013-04-02 10:30:00,35.5,35.53,35.45,35.5,94800.0,24.5494,24.5702,24.5149,24.5494,94800.0
2013-04-02 10:40:00,35.51,35.51,35.36,35.36,203200.0,24.5564,24.5564,24.4526,24.4526,203200.0
2013-04-02 10:50:00,35.37,35.4,35.32,35.35,112500.0,24.4595,24.4803,24.425,24.4457,112500.0
2013-04-02 11:00:00,35.35,35.45,35.33,35.45,78300.0,24.4457,24.5149,24.4319,24.5149,78300.0
2013-04-02 11:10:00,35.45,35.58,35.45,35.56,105300.0,24.5149,24.6048,24.5149,24.5909,105300.0
2013-04-02 11:20:00,35.56,35.57,35.49,35.53,75900.0,24.5909,24.5978,24.5425,24.5702,75900.0
2013-04-02 11:30:00,35.53,35.62,35.52,35.58,69400.0,24.5702,24.6324,24.5633,24.6048,69400.0
2013-04-02 11:40:00,35.59,35.6,35.56,35.6,63400.0,24.6117,24.6186,24.5909,24.6186,63400.0
2013-04-02 11:50:00,35.6,35.73,35.59,35.73,96300.0,24.6186,24.7085,24.6117,24.7085,96300.0
2013-04-02 12:00:00,35.74,35.76,35.62,35.63,90300.0,24.7154,24.7292,24.6324,24.6393,90300.0
2013-04-02 12:10:00,35.63,35.64,35.6,35.61,29600.0,24.6393,24.6463,24.6186,24.6255,29600.0
2013-04-02 12:20:00,35.61,35.62,35.61,35.62,18100.0,24.6255,24.6324,24.6255,24.6324,18100.0
2013-04-02 12:30:00,35.61,35.64,35.58,35.58,52000.0,24.6255,24.6463,24.6048,24.6048,52000.0
2013-04-02 12:40:00,35.58,35.62,35.57,35.62,27300.0,24.6048,24.6324,24.5978,24.6324,27300.0
2013-04-02 12:50:00,35.62,35.65,35.62,35.64,16300.0,24.6324,24.6532,24.6324,24.6463,16300.0
2013-04-02 13:00:00,35.65,35.65,35.62,35.62,25400.0,24.6532,24.6532,24.6324,24.6324,25400.0
2013-04-02 13:10:00,35.62,35.62,35.6,35.61,15100.0,24.6324,24.6324,24.6186,24.6255,15100.0
2013-04-02 13:20:00,35.61,35.64,35.59,35.64,36900.0,24.6255,24.6463,24.6117,24.6463,36900.0
2013-04-02 13:30:00,35.63,35.69,35.6,35.66,57500.0,24.6393,24.6808,24.6186,24.6601,57500.0
2013-04-02 13:40:00,35.66,35.67,35.65,35.66,21400.0,24.6601,24.667,24.6532,24.6601,21400.0
2013-04-02 13:50:00,35.65,35.67,35.64,35.67,39000.0,24.6532,24.667,24.6463,24.667,39000.0
2013-04-02 14:00:00,35.67,35.7,35.65,35.7,130000.0,24.667,24.6877,24.6532,24.6877,130000.0
2013-04-02 14:10:00,35.7,35.72,35.69,35.7,38100.0,24.6877,24.7016,24.6808,24.6877,38100.0
2013-04-02 14:20:00,35.69,35.72,35.68,35.69,72400.0,24.6808,24.7016,24.6739,24.6808,72400.0
2013-04-02 14:30:00,35.69,35.69,35.6,35.68,46800.0,24.6808,24.6808,24.6186,24.6739,46800.0
2013-04-02 14:40:00,35.69,35.77,35.69,35.74,104800.0,24.6808,24.7362,24.6808,24.7154,104800.0
2013-04-02 14:50:00,35.73,35.75,35.7,35.71,78500.0,24.7085,24.7223,24.6877,24.6947,78500.0
2013-04-02 15:00:00,35.71,35.8,35.69,35.75,104100.0,24.6947,24.7569,24.6808,24.7223,104100.0
2013-04-02 15:10:00,35.76,35.77,35.74,35.75,57700.0,24.7292,24.7362,24.7154,24.7223,57700.0
2013-04-02 15:20:00,35.76,35.76,35.72,35.73,37000.0,24.7292,24.7292,24.7016,24.7085,37000.0
2013-04-02 15:30:00,35.73,35.81,35.71,35.8,126600.0,24.7085,24.7638,24.6947,24.7569,126600.0
2013-04-02 15:40:00,35.8,35.82,35.76,35.81,178500.0,24.7569,24.7707,24.7292,24.7638,178500.0
2013-04-02 15:50:00,35.81,35.91,35.81,35.88,302800.0,24.7638,24.833,24.7638,24.8122,302800.0
2013-04-03 09:30:00,35.87,35.95,35.67,35.93,152800.0,24.8053,24.8606,24.667,24.8468,152800.0
2013-04-03 09:40:00,35.93,35.95,35.83,35.84,57400.0,24.8468,24.8606,24.7776,24.7846,57400.0
2013-04-03 09:50:00,35.83,35.87,35.75,35.85,63700.0,24.7776,24.8053,24.7223,24.7915,63700.0
2013-04-03 10:00:00,35.85,35.86,35.73,35.83,81000.0,24.7915,24.7984,24.7085,24.7776,81000.0
2013-04-03 10:10:00,35.83,35.84,35.75,35.75,109400.0,24.7776,24.7846,24.7223,24.7223,109400.0
2013-04-03 10:20:00,35.75,35.78,35.68,35.77,72400.0,24.7223,24.7431,24.6739,24.7362,72400.0
2013-04-03 10:30:00,35.77,35.78,35.68,35.72,85000.0,24.7362,24.7431,24.6739,24.7016,85000.0
2013-04-03 10:40:00,35.71,35.9,35.71,35.9,75600.0,24.6947,24.8261,24.6947,24.8261,75600.0
2013-04-03 10:50:00,35.89,35.92,35.79,35.8,114900.0,24.8191,24.8399,24.75,24.7569,114900.0
2013-04-03 11:00:00,35.8,35.82,35.75,35.81,67100.0,24.7569,24.7707,24.7223,24.7638,67100.0
2013-04-03 11:10:00,35.81,35.82,35.78,35.79,48000.0,24.7638,24.7707,24.7431,24.75,48000.0
2013-04-03 11:20:00,35.79,35.83,35.79,35.8,37000.0,24.75,24.7776,24.75,24.7569,37000.0
2013-04-03 11:30:00,35.79,35.79,35.69,35.71,53900.0,24.75,24.75,24.6808,24.6947,53900.0
2013-04-03 11:40:00,35.72,35.83,35.71,35.83,57000.0,24.7016,24.7776,24.6947,24.7776,57000.0
2013-04-03 11:50:00,35.83,35.84,35.81,35.82,36800.0,24.7776,24.7846,24.7638,24.7707,36800.0
2013-04-03 12:00:00,35.82,35.85,35.81,35.83,26200.0,24.7707,24.7915,24.7638,24.7776,26200.0
2013-04-03 12:10:00,35.83,35.91,35.83,35.9,52700.0,24.7776,24.833,24.7776,24.8261,52700.0
2013-04-03 12:20:00,35.89,35.91,35.83,35.83,32200.0,24.8191,24.833,24.7776,24.7776,32200.0
2013-04-03 12:30:00,35.83,35.86,35.82,35.84,22000.0,24.7776,24.7984,24.7707,24.7846,22000.0
2013-04-03 12:40:00,35.84,35.85,35.75,35.76,42400.0,24.7846,24.7915,24.7223,24.7292,42400.0
2013-04-03 12:50:00,35.76,35.83,35.75,35.83,27400.0,24.7292,24.7776,24.7223,24.7776,27400.0
2013-04-03 13:00:00,35.83,35.86,35.81,35.82,30600.0,24.7776,24.7984,24.7638,24.7707,30600.0
2013-04-03 13:10:00,35.81,35.82,35.73,35.77,26500.0,24.7638,24.7707,24.7085,24.7362,26500.0
2013-04-03 13:20:00,35.77,35.82,35.76,35.77,36800.0,24.7362,24.7707,24.7292,24.7362,36800.0
2013-04-03 13:30:00,35.78,35.78,35.67,35.67,44800.0,24.7431,24.7431,24.667,24.667,44800.0
2013-04-03 13:40:00,35.67,35.7,35.56,35.57,86800.0,24.667,24.6877,24.5909,24.5978,86800.0
2013-04-03 13:50:00,35.58,35.58,35.52,35.55,100600.0,24.6048,24.6048,24.5633,24.584,100600.0
2013-04-03 14:00:00,35.56,35.69,35.55,35.68,63200.0,24.5909,24.6808,24.584,24.6739,63200.0
2013-04-03 14:10:00,35.68,35.72,35.65,35.68,43400.0,24.6739,24.7016,24.6532,24.6739,43400.0
2013-04-03 14:20:00,35.68,35.68,35.63,35.64,42400.0,24.6739,24.6739,24.6393,24.6463,42400.0
2013-04-03 14:30:00,35.64,35.71,35.63,35.71,44400.0,24.6463,24.6947,24.6393,24.6947,44400.0
2013-04-03 14:40:00,35.71,35.72,35.66,35.66,46600.0,24.6947,24.7016,24.6601,24.6601,46600.0
2013-04-03 14:50:00,35.66,35.68,35.61,35.63,33600.0,24.6601,24.6739,24.6255,24.6393,33600.0
2013-04-03 15:00:00,35.63,35.64,35.56,35.56,62500.0,24.6393,24.6463,24.5909,24.5909,62500.0
2013-04-03 15:10:00,35.56,35.58,35.51,35.52,100700.0,24.5909,24.6048,24.5564,24.5633,100700.0
2013-04-03 15:20:00,35.51,35.58,35.48,35.52,130500.0,24.5564,24.6048,24.5356,24.5633,130500.0
2013-04-03 15:30:00,35.52,35.52,35.38,35.41,166900.0,24.5633,24.5633,24.4665,24.4872,166900.0
2013-04-03 15:40:00,35.41,35.5,35.38,35.46,219000.0,24.4872,24.5494,24.4665,24.5218,219000.0
2013-04-03 15:50:00,35.46,35.5,35.45,35.46,245400.0,24.5218,24.5494,24.5149,24.5218,245400.0
2013-04-04 09:30:00,35.5,35.72,35.43,35.58,97000.0,24.5494,24.7016,24.501,24.6048,97000.0
2013-04-04 09:40:00,35.6,35.7,35.59,35.63,53100.0,24.6186,24.6877,24.6117,24.6393,53100.0
2013-04-04 09:50:00,35.63,35.72,35.63,35.72,37600.0,24.6393,24.7016,24.6393,24.7016,37600.0
2013-04-04 10:00:00,35.73,35.8,35.71,35.76,39000.0,24.7085,24.7569,24.6947,24.7292,39000.0
2013-04-04 10:10:00,35.75,35.76,35.72,35.72,48400.0,24.7223,24.7292,24.7016,24.7016,48400.0
2013-04-04 10:20:00,35.72,35.73,35.58,35.59,55200.0,24.7016,24.7085,24.6048,24.6117,55200.0
2013-04-04 10:30:00,35.59,35.63,35.57,35.58,23100.0,24.6117,24.6393,24.5978,24.6048,23100.0
2013-04-04 10:40:00,35.57,35.7,35.57,35.67,125400.0,24.5978,24.6877,24.5978,24.667,125400.0
2013-04-04 10:50:00,35.67,35.77,35.64,35.66,70700.0,24.667,24.7362,24.6463,24.6601,70700.0
2013-04-04 11:00:00,35.66,35.7,35.64,35.65,26300.0,24.6601,24.6877,24.6463,24.6532,26300.0
2013-04-04 11:10:00,35.65,35.7,35.64,35.65,29300.0,24.6532,24.6877,24.6463,24.6532,29300.0
2013-04-04 11:20:00,35.65,35.68,35.64,35.66,26000.0,24.6532,24.6739,24.6463,24.6601,26000.0
2013-04-04 11:30:00,35.65,35.65,35.53,35.53,31200.0,24.6532,24.6532,24.5702,24.5702,31200.0
2013-04-04 11:40:00,35.53,35.54,35.49,35.54,24200.0,24.5702,24.5771,24.5425,24.5771,24200.0
2013-04-04 11:50:00,35.54,35.55,35.48,35.54,18700.0,24.5771,24.584,24.5356,24.5771,18700.0
2013-04-04 12:00:00,35.54,35.54,35.42,35.46,49700.0,24.5771,24.5771,24.4941,24.5218,49700.0
2013-04-04 12:10:00,35.46,35.51,35.42,35.5,25400.0,24.5218,24.5564,24.4941,24.5494,25400.0
2013-04-04 12:20:00,35.5,35.52,35.49,35.52,26100.0,24.5494,24.5633,24.5425,24.5633,26100.0
2013-04-04 12:30:00,35.53,35.57,35.52,35.57,28900.0,24.5702,24.5978,24.5633,24.5978,28900.0
2013-04-04 12:40:00,35.57,35.57,35.47,35.55,29300.0,24.5978,24.5978,24.5287,24.584,29300.0
2013-04-04 12:50:00,35.54,35.55,35.51,35.53,28200.0,24.5771,24.584,24.5564,24.5702,28200.0
2013-04-04 13:00:00,35.54,35.55,35.53,35.53,20600.0,24.5771,24.584,24.5702,24.5702,20600.0
2013-04-04 13:10:00,35.52,35.55,35.49,35.55,27500.0,24.5633,24.584,24.5425,24.584,27500.0
2013-04-04 13:20:00,35.56,35.59,35.55,35.57,33400.0,24.5909,24.6117,24.584,24.5978,33400.0
2013-04-04 13:30:00,35.57,35.57,35.48,35.52,29800.0,24.5978,24.5978,24.5356,24.5633,29800.0
2013-04-04 13:40:00,35.51,35.57,35.51,35.53,33900.0,24.5564,24.5978,24.5564,24.5702,33900.0
2013-04-04 13:50:00,35.54,35.54,35.51,35.51,18600.0,24.5771,24.5771,24.5564,24.5564,18600.0
2013-04-04 14:00:00,35.51,35.54,35.51,35.52,27700.0,24.5564,24.5771,24.5564,24.5633,27700.0
2013-04-04 14:10:00,35.53,35.62,35.53,35.62,36100.0,24.5702,24.6324,24.5702,24.6324,36100.0
2013-04-04 14:20:00,35.61,35.66,35.6,35.64,54300.0,24.6255,24.6601,24.6186,24.6463,54300.0
2013-04-04 14:30:00,35.65,35.67,35.61,35.62,35800.0,24.6532,24.667,24.6255,24.6324,35800.0
2013-04-04 14:40:00,35.61,35.63,35.61,35.62,39700.0,24.6255,24.6393,24.6255,24.6324,39700.0
2013-04-04 14:50:00,35.63,35.63,35.56,35.56,24700.0,24.6393,24.6393,24.5909,24.5909,24700.0
2013-04-04 15:00:00,35.56,35.59,35.55,35.57,27200.0,24.5909,24.6117,24.584,24.5978,27200.0
2013-04-04 15:10:00,35.57,35.59,35.53,35.55,45800.0,24.5978,24.6117,24.5702,24.584,45800.0
2013-04-04 15:20:00,35.55,35.58,35.54,35.57,33700.0,24.584,24.6048,24.5771,24.5978,33700.0
2013-04-04 15:30:00,35.56,35.58,35.54,35.55,36200.0,24.5909,24.6048,24.5771,24.584,36200.0
2013-04-04 15:40:00,35.55,35.6,35.55,35.56,62300.0,24.584,24.6186,24.584,24.5909,62300.0
2013-04-04 15:50:00,35.55,35.62,35.55,35.61,146800.0,24.584,24.6324,24.584,24.6255,146800.0
2013-04-05 09:30:00,35.45,35.45,34.83,34.96,516900.0,24.5149,24.5149,24.0861,24.176,516900.0
2013-04-05 09:40:00,34.95,35.04,34.88,34.91,220300.0,24.1691,24.2313,24.1207,24.1414,220300.0
2013-04-05 09:50:00,34.9,34.91,34.67,34.69,174200.0,24.1345,24.1414,23.9755,23.9893,174200.0
2013-04-05 10:00:00,34.68,34.76,34.65,34.73,211600.0,23.9824,24.0377,23.9616,24.017,211600.0
2013-04-05 10:10:00,34.74,34.75,34.7,34.74,71700.0,24.0239,24.0308,23.9962,24.0239,71700.0
2013-04-05 10:20:00,34.74,34.76,34.7,34.74,86000.0,24.0239,24.0377,23.9962,24.0239,86000.0
2013-04-05 10:30:00,34.74,34.85,34.73,34.84,86700.0,24.0239,24.0999,24.017,24.093,86700.0
2013-04-05 10:40:00,34.84,34.85,34.76,34.81,76200.0,24.093,24.0999,24.0377,24.0723,76200.0
2013-04-05 10:50:00,34.82,34.88,34.8,34.84,57600.0,24.0792,24.1207,24.0654,24.093,57600.0
2013-04-05 11:00:00,34.84,34.92,34.84,34.91,45000.0,24.093,24.1483,24.093,24.1414,45000.0
2013-04-05 11:10:00,34.91,34.93,34.83,34.84,181200.0,24.1414,24.1553,24.0861,24.093,181200.0
2013-04-05 11:20:00,34.84,34.84,34.71,34.72,71500.0,24.093,24.093,24.0031,24.01,71500.0
2013-04-05 11:30:00,34.71,34.78,34.7,34.75,60300.0,24.0031,24.0515,23.9962,24.0308,60300.0
2013-04-05 11:40:00,34.76,34.8,34.75,34.79,50800.0,24.0377,24.0654,24.0308,24.0584,50800.0
2013-04-05 11:50:00,34.79,34.82,34.77,34.78,102600.0,24.0584,24.0792,24.0446,24.0515,102600.0
2013-04-05 12:00:00,34.78,34.78,34.75,34.78,47600.0,24.0515,24.0515,24.0308,24.0515,47600.0
2013-04-05 12:10:00,34.77,34.77,34.71,34.71,32200.0,24.0446,24.0446,24.0031,24.0031,32200.0
2013-04-05 12:20:00,34.72,34.72,34.7,34.71,42000.0,24.01,24.01,23.9962,24.0031,42000.0
2013-04-05 12:30:00,34.71,34.78,34.7,34.77,54200.0,24.0031,24.0515,23.9962,24.0446,54200.0
2013-04-05 12:40:00,34.78,34.78,34.77,34.78,47800.0,24.0515,24.0515,24.0446,24.0515,47800.0
2013-04-05 12:50:00,34.77,34.79,34.74,34.74,25500.0,24.0446,24.0584,24.0239,24.0239,25500.0
2013-04-05 13:00:00,34.74,34.77,34.69,34.77,44800.0,24.0239,24.0446,23.9893,24.0446,44800.0
2013-04-05 13:10:00,34.77,34.82,34.77,34.81,41100.0,24.0446,24.0792,24.0446,24.0723,41100.0
2013-04-05 13:20:00,34.81,34.83,34.78,34.8,32600.0,24.0723,24.0861,24.0515,24.0654,32600.0
2013-04-05 13:30:00,34.8,34.81,34.77,34.8,34000.0,24.0654,24.0723,24.0446,24.0654,34000.0
2013-04-05 13:40:00,34.8,34.82,34.78,34.79,46100.0,24.0654,24.0792,24.0515,24.0584,46100.0
2013-04-05 13:50:00,34.79,34.79,34.76,34.76,30000.0,24.0584,24.0584,24.0377,24.0377,30000.0
2013-04-05 14:00:00,34.76,34.79,34.75,34.77,55200.0,24.0377,24.0584,24.0308,24.0446,55200.0
2013-04-05 14:10:00,34.77,34.78,34.74,34.75,46200.0,24.0446,24.0515,24.0239,24.0308,46200.0
2013-04-05 14:20:00,34.75,34.82,34.74,34.82,56400.0,24.0308,24.0792,24.0239,24.0792,56400.0
2013-04-05 14:30:00,34.82,34.86,34.82,34.85,49900.0,24.0792,24.1069,24.0792,24.0999,49900.0
2013-04-05 14:40:00,34.84,34.85,34.8,34.84,39100.0,24.093,24.0999,24.0654,24.093,39100.0
2013-04-05 14:50:00,34.83,34.85,34.83,34.84,42000.0,24.0861,24.0999,24.0861,24.093,42000.0
2013-04-05 15:00:00,34.84,34.85,34.8,34.82,68300.0,24.093,24.0999,24.0654,24.0792,68300.0
2013-04-05 15:10:00,34.82,34.88,34.81,34.87,89900.0,24.0792,24.1207,24.0723,24.1138,89900.0
2013-04-05 15:20:00,34.88,34.89,34.86,34.86,50600.0,24.1207,24.1276,24.1069,24.1069,50600.0
2013-04-05 15:30:00,34.86,34.87,34.81,34.84,92300.0,24.1069,24.1138,24.0723,24.093,92300.0
2013-04-05 15:40:00,34.85,34.87,34.82,34.86,168800.0,24.0999,24.1138,24.0792,24.1069,168800.0
2013-04-05 15:50:00,34.87,34.91,34.85,34.88,335700.0,24.1138,24.1414,24.0999,24.1207,335700.0
2013-04-08 09:30:00,34.87,34.99,34.87,34.98,84900.0,24.1138,24.1968,24.1138,24.1898,84900.0
2013-04-08 09:40:00,34.98,34.98,34.88,34.91,28800.0,24.1898,24.1898,24.1207,24.1414,28800.0
2013-04-08 09:50:00,34.9,34.95,34.87,34.89,29400.0,24.1345,24.1691,24.1138,24.1276,29400.0
2013-04-08 10:00:00,34.89,34.94,34.87,34.94,37200.0,24.1276,24.1622,24.1138,24.1622,37200.0
2013-04-08 10:10:00,34.94,34.96,34.85,34.85,41100.0,24.1622,24.176,24.0999,24.0999,41100.0
2013-04-08 10:20:00,34.85,34.88,34.85,34.88,25400.0,24.0999,24.1207,24.0999,24.1207,25400.0
2013-04-08 10:30:00,34.89,34.9,34.83,34.85,62100.0,24.1276,24.1345,24.0861,24.0999,62100.0
2013-04-08 10:40:00,34.86,34.98,34.86,34.97,31000.0,24.1069,24.1898,24.1069,24.1829,31000.0
2013-04-08 10:50:00,34.96,34.96,34.88,34.89,21000.0,24.176,24.176,24.1207,24.1276,21000.0
2013-04-08 11:00:00,34.88,34.89,34.83,34.85,32900.0,24.1207,24.1276,24.0861,24.0999,32900.0
2013-04-08 11:10:00,34.85,34.85,34.81,34.83,34000.0,24.0999,24.0999,24.0723,24.0861,34000.0
2013-04-08 11:20:00,34.82,34.85,34.81,34.83,16900.0,24.0792,24.0999,24.0723,24.0861,16900.0
2013-04-08 11:30:00,34.82,34.84,34.8,34.82,15800.0,24.0792,24.093,24.0654,24.0792,15800.0
2013-04-08 11:40:00,34.82,34.83,34.79,34.81,15900.0,24.0792,24.0861,24.0584,24.0723,15900.0
2013-04-08 11:50:00,34.8,34.86,34.79,34.83,19400.0,24.0654,24.1069,24.0584,24.0861,19400.0
2013-04-08 12:00:00,34.83,34.88,34.82,34.85,25400.0,24.0861,24.1207,24.0792,24.0999,25400.0
2013-04-08 12:10:00,34.86,34.87,34.78,34.81,23200.0,24.1069,24.1138,24.0515,24.0723,23200.0
2013-04-08 12:20:00,34.82,34.82,34.78,34.82,11600.0,24.0792,24.0792,24.0515,24.0792,11600.0
2013-04-08 12:30:00,34.82,34.87,34.81,34.86,15600.0,24.0792,24.1138,24.0723,24.1069,15600.0
2013-04-08 12:40:00,34.87,34.87,34.84,34.84,15100.0,24.1138,24.1138,24.093,24.093,15100.0
2013-04-08 12:50:00,34.84,34.89,34.83,34.84,31100.0,24.093,24.1276,24.0861,24.093,31100.0
2013-04-08 13:00:00,34.83,34.84,34.81,34.81,10800.0,24.0861,24.093,24.0723,24.0723,10800.0
2013-04-08 13:10:00,34.81,34.86,34.81,34.82,15800.0,24.0723,24.1069,24.0723,24.0792,15800.0
2013-04-08 13:20:00,34.82,34.9,34.82,34.9,25000.0,24.0792,24.1345,24.0792,24.1345,25000.0
2013-04-08 13:30:00,34.89,34.9,34.83,34.84,18400.0,24.1276,24.1345,24.0861,24.093,18400.0
2013-04-08 13:40:00,34.84,34.95,34.84,34.94,48300.0,24.093,24.1691,24.093,24.1622,48300.0
2013-04-08 13:50:00,34.94,34.97,34.9,34.97,36200.0,24.1622,24.1829,24.1345,24.1829,36200.0
2013-04-08 14:00:00,34.97,34.99,34.96,34.96,28800.0,24.1829,24.1968,24.176,24.176,28800.0
2013-04-08 14:10:00,34.97,35.02,34.97,35.02,35300.0,24.1829,24.2175,24.1829,24.2175,35300.0
2013-04-08 14:20:00,35.02,35.02,34.97,34.98,37400.0,24.2175,24.2175,24.1829,24.1898,37400.0
2013-04-08 14:30:00,34.98,34.99,34.95,34.99,20300.0,24.1898,24.1968,24.1691,24.1968,20300.0
2013-04-08 14:40:00,34.99,35.02,34.96,34.97,42900.0,24.1968,24.2175,24.176,24.1829,42900.0
2013-04-08 14:50:00,34.97,34.99,34.96,34.98,24000.0,24.1829,24.1968,24.176,24.1898,24000.0
2013-04-08 15:00:00,34.98,34.99,34.97,34.98,25800.0,24.1898,24.1968,24.1829,24.1898,25800.0
2013-04-08 15:10:00,34.98,35.02,34.97,35.01,34500.0,24.1898,24.2175,24.1829,24.2106,34500.0
2013-04-08 15:20:00,35.0,35.03,34.99,35.03,27400.0,24.2037,24.2244,24.1968,24.2244,27400.0
2013-04-08 15:30:00,35.03,35.05,34.99,35.0,42800.0,24.2244,24.2382,24.1968,24.2037,42800.0
2013-04-08 15:40:00,34.99,35.03,34.98,35.03,52600.0,24.1968,24.2244,24.1898,24.2244,52600.0
2013-04-08 15:50:00,35.03,35.06,34.99,35.05,200600.0,24.2244,24.2452,24.1968,24.2382,200600.0
2013-04-09 09:30:00,35.25,35.25,35.09,35.19,66200.0,24.3766,24.3766,24.2659,24.3351,66200.0
2013-04-09 09:40:00,35.18,35.18,35.06,35.07,40900.0,24.3281,24.3281,24.2452,24.2521,40900.0
2013-04-09 09:50:00,35.06,35.06,34.9,34.91,39100.0,24.2452,24.2452,24.1345,24.1414,39100.0
2013-04-09 10:00:00,34.9,35.06,34.88,35.03,37800.0,24.1345,24.2452,24.1207,24.2244,37800.0
2013-04-09 10:10:00,35.02,35.09,35.01,35.04,38700.0,24.2175,24.2659,24.2106,24.2313,38700.0
2013-04-09 10:20:00,35.04,35.15,35.04,35.14,48200.0,24.2313,24.3074,24.2313,24.3005,48200.0
2013-04-09 10:30:00,35.14,35.15,35.08,35.09,94300.0,24.3005,24.3074,24.259,24.2659,94300.0
2013-04-09 10:40:00,35.09,35.1,35.07,35.09,90400.0,24.2659,24.2728,24.2521,24.2659,90400.0
2013-04-09 10:50:00,35.09,35.09,35.05,35.09,72300.0,24.2659,24.2659,24.2382,24.2659,72300.0
2013-04-09 11:00:00,35.09,35.1,35.03,35.05,40900.0,24.2659,24.2728,24.2244,24.2382,40900.0
2013-04-09 11:10:00,35.05,35.07,34.89,34.9,36600.0,24.2382,24.2521,24.1276,24.1345,36600.0
2013-04-09 11:20:00,34.9,34.94,34.89,34.92,29300.0,24.1345,24.1622,24.1276,24.1483,29300.0
2013-04-09 11:30:00,34.92,34.97,34.92,34.93,16100.0,24.1483,24.1829,24.1483,24.1553,16100.0
2013-04-09 11:40:00,34.94,35.0,34.93,34.98,28400.0,24.1622,24.2037,24.1553,24.1898,28400.0
2013-04-09 11:50:00,34.98,34.99,34.95,34.99,23400.0,24.1898,24.1968,24.1691,24.1968,23400.0
2013-04-09 12:00:00,34.99,34.99,34.95,34.95,14800.0,24.1968,24.1968,24.1691,24.1691,14800.0
2013-04-09 12:10:00,34.95,35.0,34.95,35.0,23500.0,24.1691,24.2037,24.1691,24.2037,23500.0
2013-04-09 12:20:00,35.0,35.02,34.99,35.01,15400.0,24.2037,24.2175,24.1968,24.2106,15400.0
2013-04-09 12:30:00,35.02,35.07,35.01,35.01,35100.0,24.2175,24.2521,24.2106,24.2106,35100.0
2013-04-09 12:40:00,35.02,35.03,34.99,35.02,26100.0,24.2175,24.2244,24.1968,24.2175,26100.0
2013-04-09 12:50:00,35.02,35.03,34.98,35.01,79600.0,24.2175,24.2244,24.1898,24.2106,79600.0
2013-04-09 13:00:00,35.01,35.1,35.01,35.09,32800.0,24.2106,24.2728,24.2106,24.2659,32800.0
2013-04-09 13:10:00,35.09,35.14,35.07,35.11,82900.0,24.2659,24.3005,24.2521,24.2797,82900.0
2013-04-09 13:20:00,35.11,35.13,35.09,35.12,129500.0,24.2797,24.2936,24.2659,24.2867,129500.0
2013-04-09 13:30:00,35.12,35.12,35.09,35.1,86400.0,24.2867,24.2867,24.2659,24.2728,86400.0
2013-04-09 13:40:00,35.1,35.14,35.09,35.14,289900.0,24.2728,24.3005,24.2659,24.3005,289900.0
2013-04-09 13:50:00,35.13,35.25,35.13,35.25,59400.0,24.2936,24.3766,24.2936,24.3766,59400.0
2013-04-09 14:00:00,35.25,35.27,35.18,35.19,43200.0,24.3766,24.3904,24.3281,24.3351,43200.0
2013-04-09 14:10:00,35.2,35.25,35.18,35.24,31800.0,24.342,24.3766,24.3281,24.3696,31800.0
2013-04-09 14:20:00,35.24,35.28,35.24,35.26,41300.0,24.3696,24.3973,24.3696,24.3835,41300.0
2013-04-09 14:30:00,35.26,35.27,35.22,35.22,26600.0,24.3835,24.3904,24.3558,24.3558,26600.0
2013-04-09 14:40:00,35.22,35.3,35.22,35.27,51600.0,24.3558,24.4111,24.3558,24.3904,51600.0
2013-04-09 14:50:00,35.27,35.28,35.21,35.21,34000.0,24.3904,24.3973,24.3489,24.3489,34000.0
2013-04-09 15:00:00,35.21,35.23,35.17,35.18,32900.0,24.3489,24.3627,24.3212,24.3281,32900.0
2013-04-09 15:10:00,35.18,35.24,35.17,35.22,29900.0,24.3281,24.3696,24.3212,24.3558,29900.0
2013-04-09 15:20:00,35.21,35.3,35.21,35.26,56500.0,24.3489,24.4111,24.3489,24.3835,56500.0
2013-04-09 15:30:00,35.27,35.29,35.21,35.21,92600.0,24.3904,24.4042,24.3489,24.3489,92600.0
2013-04-09 15:40:00,35.22,35.25,35.2,35.2,64300.0,24.3558,24.3766,24.342,24.342,64300.0
2013-04-09 15:50:00,35.21,35.26,35.2,35.21,288400.0,24.3489,24.3835,24.342,24.3489,288400.0
2013-04-10 09:30:00,35.31,35.45,35.23,35.44,97700.0,24.418,24.5149,24.3627,24.5079,97700.0
2013-04-10 09:40:00,35.44,35.52,35.38,35.48,89200.0,24.5079,24.5633,24.4665,24.5356,89200.0
2013-04-10 09:50:00,35.48,35.48,35.4,35.45,60500.0,24.5356,24.5356,24.4803,24.5149,60500.0
2013-04-10 10:00:00,35.46,35.58,35.42,35.58,108200.0,24.5218,24.6048,24.4941,24.6048,108200.0
2013-04-10 10:10:00,35.58,35.62,35.49,35.49,33800.0,24.6048,24.6324,24.5425,24.5425,33800.0
2013-04-10 10:20:00,35.48,35.53,35.39,35.53,57400.0,24.5356,24.5702,24.4734,24.5702,57400.0
2013-04-10 10:30:00,35.53,35.56,35.45,35.45,33900.0,24.5702,24.5909,24.5149,24.5149,33900.0
2013-04-10 10:40:00,35.45,35.5,35.44,35.48,58700.0,24.5149,24.5494,24.5079,24.5356,58700.0
2013-04-10 10:50:00,35.49,35.58,35.48,35.57,72500.0,24.5425,24.6048,24.5356,24.5978,72500.0
2013-04-10 11:00:00,35.58,35.63,35.53,35.62,69700.0,24.6048,24.6393,24.5702,24.6324,69700.0
2013-04-10 11:10:00,35.61,35.65,35.58,35.59,25900.0,24.6255,24.6532,24.6048,24.6117,25900.0
2013-04-10 11:20:00,35.59,35.6,35.57,35.6,22900.0,24.6117,24.6186,24.5978,24.6186,22900.0
2013-04-10 11:30:00,35.59,35.62,35.56,35.57,41300.0,24.6117,24.6324,24.5909,24.5978,41300.0
2013-04-10 11:40:00,35.58,35.65,35.58,35.64,26700.0,24.6048,24.6532,24.6048,24.6463,26700.0
2013-04-10 11:50:00,35.63,35.65,35.61,35.61,34800.0,24.6393,24.6532,24.6255,24.6255,34800.0
2013-04-10 12:00:00,35.61,35.61,35.58,35.59,63400.0,24.6255,24.6255,24.6048,24.6117,63400.0
2013-04-10 12:10:00,35.6,35.61,35.59,35.59,30600.0,24.6186,24.6255,24.6117,24.6117,30600.0
2013-04-10 12:20:00,35.59,35.59,35.52,35.55,56100.0,24.6117,24.6117,24.5633,24.584,56100.0
2013-04-10 12:30:00,35.56,35.63,35.55,35.63,52700.0,24.5909,24.6393,24.584,24.6393,52700.0
2013-04-10 12:40:00,35.64,35.64,35.55,35.59,73500.0,24.6463,24.6463,24.584,24.6117,73500.0
2013-04-10 12:50:00,35.59,35.65,35.59,35.61,72100.0,24.6117,24.6532,24.6117,24.6255,72100.0
2013-04-10 13:00:00,35.62,35.67,35.61,35.67,29700.0,24.6324,24.667,24.6255,24.667,29700.0
2013-04-10 13:10:00,35.67,35.7,35.67,35.7,21600.0,24.667,24.6877,24.667,24.6877,21600.0
2013-04-10 13:20:00,35.7,35.75,35.69,35.73,66600.0,24.6877,24.7223,24.6808,24.7085,66600.0
2013-04-10 13:30:00,35.73,35.79,35.73,35.76,77700.0,24.7085,24.75,24.7085,24.7292,77700.0
2013-04-10 13:40:00,35.77,35.8,35.75,35.79,59100.0,24.7362,24.7569,24.7223,24.75,59100.0
2013-04-10 13:50:00,35.79,35.82,35.79,35.81,35600.0,24.75,24.7707,24.75,24.7638,35600.0
2013-04-10 14:00:00,35.81,35.82,35.77,35.8,48800.0,24.7638,24.7707,24.7362,24.7569,48800.0
2013-04-10 14:10:00,35.8,35.83,35.79,35.82,40900.0,24.7569,24.7776,24.75,24.7707,40900.0
2013-04-10 14:20:00,35.81,35.82,35.75,35.75,26300.0,24.7638,24.7707,24.7223,24.7223,26300.0
2013-04-10 14:30:00,35.76,35.81,35.75,35.81,41100.0,24.7292,24.7638,24.7223,24.7638,41100.0
2013-04-10 14:40:00,35.81,35.81,35.76,35.78,34200.0,24.7638,24.7638,24.7292,24.7431,34200.0
2013-04-10 14:50:00,35.78,35.83,35.78,35.83,25000.0,24.7431,24.7776,24.7431,24.7776,25000.0
2013-04-10 15:00:00,35.83,35.84,35.74,35.78,58700.0,24.7776,24.7846,24.7154,24.7431,58700.0
2013-04-10 15:10:00,35.78,35.81,35.78,35.8,40600.0,24.7431,24.7638,24.7431,24.7569,40600.0
2013-04-10 15:20:00,35.8,35.84,35.79,35.84,62900.0,24.7569,24.7846,24.75,24.7846,62900.0
2013-04-10 15:30:00,35.83,35.84,35.79,35.83,76400.0,24.7776,24.7846,24.75,24.7776,76400.0
2013-04-10 15:40:00,35.83,35.84,35.77,35.77,79800.0,24.7776,24.7846,24.7362,24.7362,79800.0
2013-04-10 15:50:00,35.78,35.83,35.78,35.82,277500.0,24.7431,24.7776,24.7431,24.7707,277500.0
2013-04-11 09:30:00,35.8,36.02,35.76,35.99,150600.0,24.7569,24.909,24.7292,24.8883,150600.0
2013-04-11 09:40:00,35.99,36.02,35.94,36.0,47400.0,24.8883,24.909,24.8537,24.8952,47400.0
2013-04-11 09:50:00,36.0,36.05,35.97,35.97,54800.0,24.8952,24.9298,24.8745,24.8745,54800.0
2013-04-11 10:00:00,35.96,36.04,35.96,36.04,32300.0,24.8675,24.9229,24.8675,24.9229,32300.0
2013-04-11 10:10:00,36.03,36.05,35.98,36.01,46000.0,24.916,24.9298,24.8814,24.9021,46000.0
2013-04-11 10:20:00,36.0,36.07,36.0,36.07,32300.0,24.8952,24.9436,24.8952,24.9436,32300.0
2013-04-11 10:30:00,36.06,36.07,36.01,36.02,36500.0,24.9367,24.9436,24.9021,24.909,36500.0
2013-04-11 10:40:00,36.02,36.05,36.01,36.02,42200.0,24.909,24.9298,24.9021,24.909,42200.0
2013-04-11 10:50:00,36.02,36.06,35.99,36.06,48400.0,24.909,24.9367,24.8883,24.9367,48400.0
2013-04-11 11:00:00,36.06,36.08,36.04,36.05,27000.0,24.9367,24.9505,24.9229,24.9298,27000.0
2013-04-11 11:10:00,36.05,36.06,36.02,36.05,32700.0,24.9298,24.9367,24.909,24.9298,32700.0
2013-04-11 11:20:00,36.05,36.09,36.04,36.07,24800.0,24.9298,24.9574,24.9229,24.9436,24800.0
2013-04-11 11:30:00,36.08,36.08,36.02,36.02,28700.0,24.9505,24.9505,24.909,24.909,28700.0
2013-04-11 11:40:00,36.02,36.03,36.0,36.0,29900.0,24.909,24.916,24.8952,24.8952,29900.0
2013-04-11 11:50:00,36.01,36.04,36.0,36.04,26100.0,24.9021,24.9229,24.8952,24.9229,26100.0
2013-04-11 12:00:00,36.03,36.03,35.99,36.02,75300.0,24.916,24.916,24.8883,24.909,75300.0
2013-04-11 12:10:00,36.02,36.03,36.0,36.03,34400.0,24.909,24.916,24.8952,24.916,34400.0
2013-04-11 12:20:00,36.03,36.05,36.01,36.02,18600.0,24.916,24.9298,24.9021,24.909,18600.0
2013-04-11 12:30:00,36.03,36.07,36.03,36.07,19800.0,24.916,24.9436,24.916,24.9436,19800.0
2013-04-11 12:40:00,36.07,36.09,36.07,36.07,26700.0,24.9436,24.9574,24.9436,24.9436,26700.0
2013-04-11 12:50:00,36.07,36.09,36.05,36.08,14200.0,24.9436,24.9574,24.9298,24.9505,14200.0
2013-04-11 13:00:00,36.09,36.13,36.09,36.13,30900.0,24.9574,24.9851,24.9574,24.9851,30900.0
2013-04-11 13:10:00,36.14,36.15,36.11,36.13,23200.0,24.992,24.9989,24.9713,24.9851,23200.0
2013-04-11 13:20:00,36.13,36.13,36.1,36.11,15600.0,24.9851,24.9851,24.9644,24.9713,15600.0
2013-04-11 13:30:00,36.11,36.16,36.1,36.15,24900.0,24.9713,25.0059,24.9644,24.9989,24900.0
2013-04-11 13:40:00,36.15,36.16,36.07,36.08,33900.0,24.9989,25.0059,24.9436,24.9505,33900.0
2013-04-11 13:50:00,36.08,36.1,36.06,36.08,18800.0,24.9505,24.9644,24.9367,24.9505,18800.0
2013-04-11 14:00:00,36.08,36.09,36.01,36.02,36200.0,24.9505,24.9574,24.9021,24.909,36200.0
2013-04-11 14:10:00,36.03,36.03,35.98,36.01,30200.0,24.916,24.916,24.8814,24.9021,30200.0
2013-04-11 14:20:00,36.02,36.09,36.02,36.09,23500.0,24.909,24.9574,24.909,24.9574,23500.0
2013-04-11 14:30:00,36.09,36.1,36.05,36.08,31500.0,24.9574,24.9644,24.9298,24.9505,31500.0
2013-04-11 14:40:00,36.08,36.1,36.06,36.06,16800.0,24.9505,24.9644,24.9367,24.9367,16800.0
2013-04-11 14:50:00,36.06,36.11,36.05,36.08,28800.0,24.9367,24.9713,24.9298,24.9505,28800.0
2013-04-11 15:00:00,36.09,36.13,36.06,36.11,30600.0,24.9574,24.9851,24.9367,24.9713,30600.0
2013-04-11 15:10:00,36.1,36.11,36.05,36.05,30300.0,24.9644,24.9713,24.9298,24.9298,30300.0
2013-04-11 15:20:00,36.06,36.08,36.04,36.07,27900.0,24.9367,24.9505,24.9229,24.9436,27900.0
2013-04-11 15:30:00,36.08,36.11,36.05,36.07,69600.0,24.9505,24.9713,24.9298,24.9436,69600.0
2013-04-11 15:40:00,36.06,36.09,36.02,36.07,61700.0,24.9367,24.9574,24.909,24.9436,61700.0
2013-04-11 15:50:00,36.07,36.1,36.07,36.08,132400.0,24.9436,24.9644,24.9436,24.9505,132400.0
2013-04-12 09:30:00,36.15,36.15,35.9,36.01,116800.0,24.9989,24.9989,24.8261,24.9021,116800.0
2013-04-12 09:40:00,36.01,36.05,35.98,35.98,35200.0,24.9021,24.9298,24.8814,24.8814,35200.0
2013-04-12 09:50:00,35.98,35.99,35.91,35.91,22400.0,24.8814,24.8883,24.833,24.833,22400.0
2013-04-12 10:00:00,35.91,35.98,35.9,35.97,29100.0,24.833,24.8814,24.8261,24.8745,29100.0
2013-04-12 10:10:00,35.98,36.03,35.95,35.97,70400.0,24.8814,24.916,24.8606,24.8745,70400.0
2013-04-12 10:20:00,35.97,36.03,35.95,36.03,34500.0,24.8745,24.916,24.8606,24.916,34500.0
2013-04-12 10:30:00,36.03,36.03,35.96,35.99,31600.0,24.916,24.916,24.8675,24.8883,31600.0
2013-04-12 10:40:00,35.99,35.99,35.81,35.83,60100.0,24.8883,24.8883,24.7638,24.7776,60100.0
2013-04-12 10:50:00,35.83,35.87,35.82,35.85,49400.0,24.7776,24.8053,24.7707,24.7915,49400.0
2013-04-12 11:00:00,35.85,35.89,35.82,35.86,20900.0,24.7915,24.8191,24.7707,24.7984,20900.0
2013-04-12 11:10:00,35.86,35.95,35.86,35.95,20700.0,24.7984,24.8606,24.7984,24.8606,20700.0
2013-04-12 11:20:00,35.95,35.99,35.91,35.97,31700.0,24.8606,24.8883,24.833,24.8745,31700.0
2013-04-12 11:30:00,35.97,35.99,35.95,35.96,23200.0,24.8745,24.8883,24.8606,24.8675,23200.0
2013-04-12 11:40:00,35.96,36.0,35.95,35.98,19200.0,24.8675,24.8952,24.8606,24.8814,19200.0
2013-04-12 11:50:00,35.98,36.02,35.95,36.01,29300.0,24.8814,24.909,24.8606,24.9021,29300.0
2013-04-12 12:00:00,36.0,36.01,35.96,35.98,19800.0,24.8952,24.9021,24.8675,24.8814,19800.0
2013-04-12 12:10:00,35.99,36.0,35.92,35.93,23200.0,24.8883,24.8952,24.8399,24.8468,23200.0
2013-04-12 12:20:00,35.93,35.94,35.9,35.9,16500.0,24.8468,24.8537,24.8261,24.8261,16500.0
2013-04-12 12:30:00,35.91,35.98,35.9,35.97,35500.0,24.833,24.8814,24.8261,24.8745,35500.0
2013-04-12 12:40:00,35.97,36.03,35.97,36.0,18500.0,24.8745,24.916,24.8745,24.8952,18500.0
2013-04-12 12:50:00,36.0,36.02,35.97,35.99,23600.0,24.8952,24.909,24.8745,24.8883,23600.0
2013-04-12 13:00:00,36.0,36.05,36.0,36.04,53200.0,24.8952,24.9298,24.8952,24.9229,53200.0
2013-04-12 13:10:00,36.05,36.05,35.99,36.0,26200.0,24.9298,24.9298,24.8883,24.8952,26200.0
2013-04-12 13:20:00,35.99,36.01,35.99,36.01,15400.0,24.8883,24.9021,24.8883,24.9021,15400.0
2013-04-12 13:30:00,36.01,36.01,35.98,35.99,16400.0,24.9021,24.9021,24.8814,24.8883,16400.0
2013-04-12 13:40:00,35.99,36.06,35.98,36.05,21300.0,24.8883,24.9367,24.8814,24.9298,21300.0
2013-04-12 13:50:00,36.05,36.06,36.01,36.04,43000.0,24.9298,24.9367,24.9021,24.9229,43000.0
2013-04-12 14:00:00,36.04,36.1,36.03,36.1,61800.0,24.9229,24.9644,24.916,24.9644,61800.0
2013-04-12 14:10:00,36.1,36.1,36.07,36.08,33900.0,24.9644,24.9644,24.9436,24.9505,33900.0
2013-04-12 14:20:00,36.07,36.08,36.05,36.05,31600.0,24.9436,24.9505,24.9298,24.9298,31600.0
2013-04-12 14:30:00,36.05,36.05,35.99,36.03,42200.0,24.9298,24.9298,24.8883,24.916,42200.0
2013-04-12 14:40:00,36.02,36.07,36.02,36.04,26900.0,24.909,24.9436,24.909,24.9229,26900.0
2013-04-12 14:50:00,36.04,36.08,36.04,36.08,37700.0,24.9229,24.9505,24.9229,24.9505,37700.0
2013-04-12 15:00:00,36.08,36.11,36.08,36.09,35000.0,24.9505,24.9713,24.9505,24.9574,35000.0
2013-04-12 15:10:00,36.1,36.13,36.08,36.1,54100.0,24.9644,24.9851,24.9505,24.9644,54100.0
2013-04-12 15:20:00,36.1,36.1,36.07,36.08,35500.0,24.9644,24.9644,24.9436,24.9505,35500.0
2013-04-12 15:30:00,36.08,36.11,36.06,36.08,47500.0,24.9505,24.9713,24.9367,24.9505,47500.0
2013-04-12 15:40:00,36.08,36.13,36.08,36.1,46500.0,24.9505,24.9851,24.9505,24.9644,46500.0
2013-04-12 15:50:00,36.11,36.14,36.09,36.13,192700.0,24.9713,24.992,24.9574,24.9851,192700.0
2013-04-15 09:30:00,35.85,36.15,35.85,36.15,83100.0,24.7915,24.9989,24.7915,24.9989,83100.0
2013-04-15 09:40:00,36.15,36.15,35.91,35.94,57000.0,24.9989,24.9989,24.833,24.8537,57000.0
2013-04-15 09:50:00,35.94,36.05,35.9,36.05,52300.0,24.8537,24.9298,24.8261,24.9298,52300.0
2013-04-15 10:00:00,36.04,36.04,35.87,35.9,65400.0,24.9229,24.9229,24.8053,24.8261,65400.0
2013-04-15 10:10:00,35.9,35.99,35.88,35.99,39100.0,24.8261,24.8883,24.8122,24.8883,39100.0
2013-04-15 10:20:00,35.99,36.0,35.86,35.89,57800.0,24.8883,24.8952,24.7984,24.8191,57800.0
2013-04-15 10:30:00,35.89,35.97,35.87,35.96,34900.0,24.8191,24.8745,24.8053,24.8675,34900.0
2013-04-15 10:40:00,35.95,35.97,35.89,35.95,151300.0,24.8606,24.8745,24.8191,24.8606,151300.0
2013-04-15 10:50:00,35.96,35.99,35.94,35.99,40100.0,24.8675,24.8883,24.8537,24.8883,40100.0
2013-04-15 11:00:00,36.0,36.0,35.84,35.85,80700.0,24.8952,24.8952,24.7846,24.7915,80700.0
2013-04-15 11:10:00,35.86,35.88,35.82,35.82,119900.0,24.7984,24.8122,24.7707,24.7707,119900.0
2013-04-15 11:20:00,35.83,35.85,35.82,35.84,26300.0,24.7776,24.7915,24.7707,24.7846,26300.0
2013-04-15 11:30:00,35.83,35.91,35.78,35.89,45700.0,24.7776,24.833,24.7431,24.8191,45700.0
2013-04-15 11:40:00,35.89,35.91,35.83,35.84,40900.0,24.8191,24.833,24.7776,24.7846,40900.0
2013-04-15 11:50:00,35.84,35.86,35.76,35.78,47000.0,24.7846,24.7984,24.7292,24.7431,47000.0
2013-04-15 12:00:00,35.77,35.78,35.68,35.7,40700.0,24.7362,24.7431,24.6739,24.6877,40700.0
2013-04-15 12:10:00,35.71,35.74,35.67,35.7,30400.0,24.6947,24.7154,24.667,24.6877,30400.0
2013-04-15 12:20:00,35.7,35.7,35.59,35.59,33000.0,24.6877,24.6877,24.6117,24.6117,33000.0
2013-04-15 12:30:00,35.6,35.61,35.55,35.6,55700.0,24.6186,24.6255,24.584,24.6186,55700.0
2013-04-15 12:40:00,35.6,35.64,35.54,35.59,34700.0,24.6186,24.6463,24.5771,24.6117,34700.0
2013-04-15 12:50:00,35.59,35.63,35.52,35.63,42300.0,24.6117,24.6393,24.5633,24.6393,42300.0
2013-04-15 13:00:00,35.62,35.66,35.59,35.64,63600.0,24.6324,24.6601,24.6117,24.6463,63600.0
2013-04-15 13:10:00,35.65,35.66,35.6,35.61,29600.0,24.6532,24.6601,24.6186,24.6255,29600.0
2013-04-15 13:20:00,35.61,35.61,35.52,35.55,62000.0,24.6255,24.6255,24.5633,24.584,62000.0
2013-04-15 13:30:00,35.54,35.57,35.51,35.55,55300.0,24.5771,24.5978,24.5564,24.584,55300.0
2013-04-15 13:40:00,35.56,35.56,35.47,35.52,68400.0,24.5909,24.5909,24.5287,24.5633,68400.0
2013-04-15 13:50:00,35.52,35.52,35.47,35.5,53200.0,24.5633,24.5633,24.5287,24.5494,53200.0
2013-04-15 14:00:00,35.49,35.53,35.44,35.5,94300.0,24.5425,24.5702,24.5079,24.5494,94300.0
2013-04-15 14:10:00,35.5,35.53,35.49,35.51,85000.0,24.5494,24.5702,24.5425,24.5564,85000.0
2013-04-15 14:20:00,35.51,35.53,35.47,35.49,68600.0,24.5564,24.5702,24.5287,24.5425,68600.0
2013-04-15 14:30:00,35.48,35.52,35.47,35.5,48600.0,24.5356,24.5633,24.5287,24.5494,48600.0
2013-04-15 14:40:00,35.51,35.6,35.5,35.58,62600.0,24.5564,24.6186,24.5494,24.6048,62600.0
2013-04-15 14:50:00,35.58,35.58,35.43,35.46,87300.0,24.6048,24.6048,24.501,24.5218,87300.0
2013-04-15 15:00:00,35.45,35.51,35.38,35.43,115100.0,24.5149,24.5564,24.4665,24.501,115100.0
2013-04-15 15:10:00,35.43,35.49,35.39,35.46,93700.0,24.501,24.5425,24.4734,24.5218,93700.0
2013-04-15 15:20:00,35.46,35.48,35.38,35.39,85900.0,24.5218,24.5356,24.4665,24.4734,85900.0
2013-04-15 15:30:00,35.39,35.41,35.26,35.27,115500.0,24.4734,24.4872,24.3835,24.3904,115500.0
2013-04-15 15:40:00,35.27,35.42,35.27,35.37,236700.0,24.3904,24.4941,24.3904,24.4595,236700.0
2013-04-15 15:50:00,35.37,35.43,35.33,35.34,440000.0,24.4595,24.501,24.4319,24.4388,440000.0
2013-04-16 09:30:00,35.56,35.78,35.38,35.55,75600.0,24.5909,24.7431,24.4665,24.584,75600.0
2013-04-16 09:40:00,35.56,35.6,35.41,35.43,49800.0,24.5909,24.6186,24.4872,24.501,49800.0
2013-04-16 09:50:00,35.44,35.48,35.37,35.43,35800.0,24.5079,24.5356,24.4595,24.501,35800.0
2013-04-16 10:00:00,35.43,35.54,35.39,35.52,38700.0,24.501,24.5771,24.4734,24.5633,38700.0
2013-04-16 10:10:00,35.51,35.54,35.44,35.45,37000.0,24.5564,24.5771,24.5079,24.5149,37000.0
2013-04-16 10:20:00,35.46,35.54,35.46,35.49,33200.0,24.5218,24.5771,24.5218,24.5425,33200.0
2013-04-16 10:30:00,35.5,35.55,35.47,35.49,179800.0,24.5494,24.584,24.5287,24.5425,179800.0
2013-04-16 10:40:00,35.48,35.52,35.4,35.52,107600.0,24.5356,24.5633,24.4803,24.5633,107600.0
2013-04-16 10:50:00,35.53,35.61,35.52,35.6,52700.0,24.5702,24.6255,24.5633,24.6186,52700.0
2013-04-16 11:00:00,35.6,35.61,35.51,35.57,62000.0,24.6186,24.6255,24.5564,24.5978,62000.0
2013-04-16 11:10:00,35.59,35.64,35.55,35.61,78000.0,24.6117,24.6463,24.584,24.6255,78000.0
2013-04-16 11:20:00,35.62,35.63,35.56,35.6,47700.0,24.6324,24.6393,24.5909,24.6186,47700.0
2013-04-16 11:30:00,35.6,35.64,35.59,35.63,49300.0,24.6186,24.6463,24.6117,24.6393,49300.0
2013-04-16 11:40:00,35.62,35.69,35.61,35.67,32700.0,24.6324,24.6808,24.6255,24.667,32700.0
2013-04-16 11:50:00,35.67,35.74,35.65,35.69,41100.0,24.667,24.7154,24.6532,24.6808,41100.0
2013-04-16 12:00:00,35.69,35.75,35.68,35.71,22000.0,24.6808,24.7223,24.6739,24.6947,22000.0
2013-04-16 12:10:00,35.72,35.73,35.67,35.69,59500.0,24.7016,24.7085,24.667,24.6808,59500.0
2013-04-16 12:20:00,35.69,35.7,35.68,35.69,20900.0,24.6808,24.6877,24.6739,24.6808,20900.0
2013-04-16 12:30:00,35.7,35.7,35.64,35.64,46600.0,24.6877,24.6877,24.6463,24.6463,46600.0
2013-04-16 12:40:00,35.64,35.67,35.64,35.66,16300.0,24.6463,24.667,24.6463,24.6601,16300.0
2013-04-16 12:50:00,35.66,35.72,35.66,35.71,58600.0,24.6601,24.7016,24.6601,24.6947,58600.0
2013-04-16 13:00:00,35.7,35.76,35.69,35.73,47200.0,24.6877,24.7292,24.6808,24.7085,47200.0
2013-04-16 13:10:00,35.73,35.76,35.72,35.75,24400.0,24.7085,24.7292,24.7016,24.7223,24400.0
2013-04-16 13:20:00,35.75,35.76,35.72,35.73,15800.0,24.7223,24.7292,24.7016,24.7085,15800.0
2013-04-16 13:30:00,35.73,35.77,35.72,35.74,26800.0,24.7085,24.7362,24.7016,24.7154,26800.0
2013-04-16 13:40:00,35.74,35.75,35.67,35.68,33100.0,24.7154,24.7223,24.667,24.6739,33100.0
2013-04-16 13:50:00,35.68,35.71,35.67,35.67,34000.0,24.6739,24.6947,24.667,24.667,34000.0
2013-04-16 14:00:00,35.68,35.69,35.66,35.67,30400.0,24.6739,24.6808,24.6601,24.667,30400.0
2013-04-16 14:10:00,35.68,35.68,35.61,35.62,54400.0,24.6739,24.6739,24.6255,24.6324,54400.0
2013-04-16 14:20:00,35.63,35.67,35.62,35.67,48000.0,24.6393,24.667,24.6324,24.667,48000.0
2013-04-16 14:30:00,35.68,35.69,35.65,35.67,30700.0,24.6739,24.6808,24.6532,24.667,30700.0
2013-04-16 14:40:00,35.67,35.68,35.64,35.67,30200.0,24.667,24.6739,24.6463,24.667,30200.0
2013-04-16 14:50:00,35.66,35.67,35.63,35.65,92800.0,24.6601,24.667,24.6393,24.6532,92800.0
2013-04-16 15:00:00,35.65,35.67,35.63,35.66,86300.0,24.6532,24.667,24.6393,24.6601,86300.0
2013-04-16 15:10:00,35.66,35.67,35.64,35.65,166500.0,24.6601,24.667,24.6463,24.6532,166500.0
2013-04-16 15:20:00,35.65,35.66,35.63,35.65,91400.0,24.6532,24.6601,24.6393,24.6532,91400.0
2013-04-16 15:30:00,35.65,35.67,35.63,35.67,101200.0,24.6532,24.667,24.6393,24.667,101200.0
2013-04-16 15:40:00,35.67,35.7,35.64,35.66,145700.0,24.667,24.6877,24.6463,24.6601,145700.0
2013-04-16 15:50:00,35.66,35.68,35.63,35.66,290500.0,24.6601,24.6739,24.6393,24.6601,290500.0
2013-04-17 09:30:00,35.41,35.5,35.33,35.41,154900.0,24.4872,24.5494,24.4319,24.4872,154900.0
2013-04-17 09:40:00,35.39,35.53,35.33,35.5,92200.0,24.4734,24.5702,24.4319,24.5494,92200.0
2013-04-17 09:50:00,35.5,35.53,35.45,35.45,64200.0,24.5494,24.5702,24.5149,24.5149,64200.0
2013-04-17 10:00:00,35.45,35.56,35.42,35.52,99400.0,24.5149,24.5909,24.4941,24.5633,99400.0
2013-04-17 10:10:00,35.53,35.57,35.44,35.45,61300.0,24.5702,24.5978,24.5079,24.5149,61300.0
2013-04-17 10:20:00,35.45,35.51,35.42,35.5,59400.0,24.5149,24.5564,24.4941,24.5494,59400.0
2013-04-17 10:30:00,35.48,35.48,35.4,35.4,97300.0,24.5356,24.5356,24.4803,24.4803,97300.0
2013-04-17 10:40:00,35.4,35.46,35.37,35.45,108800.0,24.4803,24.5218,24.4595,24.5149,108800.0
2013-04-17 10:50:00,35.45,35.48,35.34,35.36,121900.0,24.5149,24.5356,24.4388,24.4526,121900.0
2013-04-17 11:00:00,35.36,35.41,35.3,35.38,81100.0,24.4526,24.4872,24.4111,24.4665,81100.0
2013-04-17 11:10:00,35.39,35.44,35.37,35.43,48000.0,24.4734,24.5079,24.4595,24.501,48000.0
2013-04-17 11:20:00,35.43,35.47,35.36,35.36,58900.0,24.501,24.5287,24.4526,24.4526,58900.0
2013-04-17 11:30:00,35.37,35.45,35.33,35.45,85900.0,24.4595,24.5149,24.4319,24.5149,85900.0
2013-04-17 11:40:00,35.45,35.47,35.39,35.39,38100.0,24.5149,24.5287,24.4734,24.4734,38100.0
2013-04-17 11:50:00,35.4,35.42,35.36,35.36,78300.0,24.4803,24.4941,24.4526,24.4526,78300.0
2013-04-17 12:00:00,35.37,35.41,35.29,35.29,76800.0,24.4595,24.4872,24.4042,24.4042,76800.0
2013-04-17 12:10:00,35.3,35.37,35.26,35.3,107400.0,24.4111,24.4595,24.3835,24.4111,107400.0
2013-04-17 12:20:00,35.3,35.33,35.25,35.3,101800.0,24.4111,24.4319,24.3766,24.4111,101800.0
2013-04-17 12:30:00,35.3,35.41,35.3,35.39,58900.0,24.4111,24.4872,24.4111,24.4734,58900.0
2013-04-17 12:40:00,35.39,35.42,35.35,35.35,59400.0,24.4734,24.4941,24.4457,24.4457,59400.0
2013-04-17 12:50:00,35.36,35.42,35.31,35.42,160700.0,24.4526,24.4941,24.418,24.4941,160700.0
2013-04-17 13:00:00,35.41,35.51,35.41,35.48,53400.0,24.4872,24.5564,24.4872,24.5356,53400.0
2013-04-17 13:10:00,35.49,35.52,35.42,35.47,44800.0,24.5425,24.5633,24.4941,24.5287,44800.0
2013-04-17 13:20:00,35.46,35.48,35.43,35.44,107300.0,24.5218,24.5356,24.501,24.5079,107300.0
2013-04-17 13:30:00,35.44,35.51,35.43,35.49,50100.0,24.5079,24.5564,24.501,24.5425,50100.0
2013-04-17 13:40:00,35.49,35.63,35.49,35.58,74700.0,24.5425,24.6393,24.5425,24.6048,74700.0
2013-04-17 13:50:00,35.58,35.58,35.5,35.53,56200.0,24.6048,24.6048,24.5494,24.5702,56200.0
2013-04-17 14:00:00,35.54,35.6,35.51,35.58,51100.0,24.5771,24.6186,24.5564,24.6048,51100.0
2013-04-17 14:10:00,35.58,35.62,35.54,35.55,50000.0,24.6048,24.6324,24.5771,24.584,50000.0
2013-04-17 14:20:00,35.55,35.65,35.54,35.61,48600.0,24.584,24.6532,24.5771,24.6255,48600.0
2013-04-17 14:30:00,35.61,35.61,35.53,35.56,51500.0,24.6255,24.6255,24.5702,24.5909,51500.0
2013-04-17 14:40:00,35.55,35.56,35.49,35.53,60300.0,24.584,24.5909,24.5425,24.5702,60300.0
2013-04-17 14:50:00,35.53,35.64,35.53,35.62,52300.0,24.5702,24.6463,24.5702,24.6324,52300.0
2013-04-17 15:00:00,35.62,35.66,35.59,35.62,64400.0,24.6324,24.6601,24.6117,24.6324,64400.0
2013-04-17 15:10:00,35.62,35.69,35.59,35.66,71600.0,24.6324,24.6808,24.6117,24.6601,71600.0
2013-04-17 15:20:00,35.66,35.73,35.65,35.72,190700.0,24.6601,24.7085,24.6532,24.7016,190700.0
2013-04-17 15:30:00,35.72,35.73,35.6,35.61,82100.0,24.7016,24.7085,24.6186,24.6255,82100.0
2013-04-17 15:40:00,35.61,35.67,35.58,35.67,80700.0,24.6255,24.667,24.6048,24.667,80700.0
2013-04-17 15:50:00,35.67,35.69,35.62,35.63,181600.0,24.667,24.6808,24.6324,24.6393,181600.0
2013-04-18 09:30:00,35.79,35.83,35.59,35.67,140600.0,24.75,24.7776,24.6117,24.667,140600.0
2013-04-18 09:40:00,35.66,35.74,35.64,35.66,111300.0,24.6601,24.7154,24.6463,24.6601,111300.0
2013-04-18 09:50:00,35.65,35.65,35.48,35.52,49200.0,24.6532,24.6532,24.5356,24.5633,49200.0
2013-04-18 10:00:00,35.52,35.55,35.35,35.51,97900.0,24.5633,24.584,24.4457,24.5564,97900.0
2013-04-18 10:10:00,35.5,35.62,35.49,35.49,33500.0,24.5494,24.6324,24.5425,24.5425,33500.0
2013-04-18 10:20:00,35.49,35.57,35.47,35.57,36200.0,24.5425,24.5978,24.5287,24.5978,36200.0
2013-04-18 10:30:00,35.57,35.68,35.56,35.6,63600.0,24.5978,24.6739,24.5909,24.6186,63600.0
2013-04-18 10:40:00,35.61,35.62,35.55,35.58,51500.0,24.6255,24.6324,24.584,24.6048,51500.0
2013-04-18 10:50:00,35.61,35.69,35.58,35.64,44100.0,24.6255,24.6808,24.6048,24.6463,44100.0
2013-04-18 11:00:00,35.63,35.63,35.52,35.55,37400.0,24.6393,24.6393,24.5633,24.584,37400.0
2013-04-18 11:10:00,35.55,35.58,35.49,35.53,71300.0,24.584,24.6048,24.5425,24.5702,71300.0
2013-04-18 11:20:00,35.53,35.55,35.45,35.45,26800.0,24.5702,24.584,24.5149,24.5149,26800.0
2013-04-18 11:30:00,35.45,35.46,35.4,35.42,33200.0,24.5149,24.5218,24.4803,24.4941,33200.0
2013-04-18 11:40:00,35.42,35.46,35.33,35.38,57800.0,24.4941,24.5218,24.4319,24.4665,57800.0
2013-04-18 11:50:00,35.39,35.43,35.33,35.4,33600.0,24.4734,24.501,24.4319,24.4803,33600.0
2013-04-18 12:00:00,35.4,35.41,35.34,35.36,42800.0,24.4803,24.4872,24.4388,24.4526,42800.0
2013-04-18 12:10:00,35.36,35.41,35.34,35.39,38400.0,24.4526,24.4872,24.4388,24.4734,38400.0
2013-04-18 12:20:00,35.38,35.44,35.38,35.42,18900.0,24.4665,24.5079,24.4665,24.4941,18900.0
2013-04-18 12:30:00,35.41,35.42,35.36,35.37,43600.0,24.4872,24.4941,24.4526,24.4595,43600.0
2013-04-18 12:40:00,35.38,35.44,35.36,35.42,58100.0,24.4665,24.5079,24.4526,24.4941,58100.0
2013-04-18 12:50:00,35.43,35.47,35.39,35.41,29900.0,24.501,24.5287,24.4734,24.4872,29900.0
2013-04-18 13:00:00,35.4,35.45,35.39,35.41,40300.0,24.4803,24.5149,24.4734,24.4872,40300.0
2013-04-18 13:10:00,35.42,35.44,35.37,35.37,28700.0,24.4941,24.5079,24.4595,24.4595,28700.0
2013-04-18 13:20:00,35.38,35.4,35.36,35.38,32400.0,24.4665,24.4803,24.4526,24.4665,32400.0
2013-04-18 13:30:00,35.39,35.39,35.35,35.39,28000.0,24.4734,24.4734,24.4457,24.4734,28000.0
2013-04-18 13:40:00,35.38,35.39,35.33,35.36,44200.0,24.4665,24.4734,24.4319,24.4526,44200.0
2013-04-18 13:50:00,35.36,35.4,35.35,35.4,35700.0,24.4526,24.4803,24.4457,24.4803,35700.0
2013-04-18 14:00:00,35.39,35.4,35.26,35.27,48300.0,24.4734,24.4803,24.3835,24.3904,48300.0
2013-04-18 14:10:00,35.27,35.29,35.22,35.24,44600.0,24.3904,24.4042,24.3558,24.3696,44600.0
2013-04-18 14:20:00,35.23,35.29,35.19,35.27,46800.0,24.3627,24.4042,24.3351,24.3904,46800.0
2013-04-18 14:30:00,35.28,35.31,35.26,35.27,26500.0,24.3973,24.418,24.3835,24.3904,26500.0
2013-04-18 14:40:00,35.26,35.31,35.24,35.26,45900.0,24.3835,24.418,24.3696,24.3835,45900.0
2013-04-18 14:50:00,35.26,35.26,35.16,35.22,49500.0,24.3835,24.3835,24.3143,24.3558,49500.0
2013-04-18 15:00:00,35.23,35.25,35.2,35.23,47800.0,24.3627,24.3766,24.342,24.3627,47800.0
2013-04-18 15:10:00,35.23,35.28,35.22,35.24,52100.0,24.3627,24.3973,24.3558,24.3696,52100.0
2013-04-18 15:20:00,35.24,35.25,35.21,35.22,56200.0,24.3696,24.3766,24.3489,24.3558,56200.0
2013-04-18 15:30:00,35.23,35.3,35.22,35.24,86000.0,24.3627,24.4111,24.3558,24.3696,86000.0
2013-04-18 15:40:00,35.24,35.32,35.23,35.3,114300.0,24.3696,24.425,24.3627,24.4111,114300.0
2013-04-18 15:50:00,35.3,35.34,35.29,35.32,270000.0,24.4111,24.4388,24.4042,24.425,270000.0
2013-04-19 09:30:00,35.17,35.46,35.17,35.39,334400.0,24.3212,24.5218,24.3212,24.4734,334400.0
2013-04-19 09:40:00,35.37,35.38,35.28,35.28,42700.0,24.4595,24.4665,24.3973,24.3973,42700.0
2013-04-19 09:50:00,35.28,35.3,35.22,35.29,43100.0,24.3973,24.4111,24.3558,24.4042,43100.0
2013-04-19 10:00:00,35.29,35.4,35.29,35.36,69100.0,24.4042,24.4803,24.4042,24.4526,69100.0
2013-04-19 10:10:00,35.37,35.37,35.29,35.32,44900.0,24.4595,24.4595,24.4042,24.425,44900.0
2013-04-19 10:20:00,35.33,35.33,35.21,35.26,39100.0,24.4319,24.4319,24.3489,24.3835,39100.0
2013-04-19 10:30:00,35.26,35.34,35.25,35.31,30800.0,24.3835,24.4388,24.3766,24.418,30800.0
2013-04-19 10:40:00,35.31,35.36,35.29,35.32,44300.0,24.418,24.4526,24.4042,24.425,44300.0
2013-04-19 10:50:00,35.32,35.34,35.25,35.34,36300.0,24.425,24.4388,24.3766,24.4388,36300.0
2013-04-19 11:00:00,35.34,35.36,35.26,35.34,52200.0,24.4388,24.4526,24.3835,24.4388,52200.0
2013-04-19 11:10:00,35.33,35.44,35.33,35.4,57800.0,24.4319,24.5079,24.4319,24.4803,57800.0
2013-04-19 11:20:00,35.4,35.44,35.38,35.42,36700.0,24.4803,24.5079,24.4665,24.4941,36700.0
2013-04-19 11:30:00,35.42,35.47,35.41,35.45,97400.0,24.4941,24.5287,24.4872,24.5149,97400.0
2013-04-19 11:40:00,35.46,35.48,35.43,35.46,72800.0,24.5218,24.5356,24.501,24.5218,72800.0
2013-04-19 11:50:00,35.46,35.47,35.39,35.4,68600.0,24.5218,24.5287,24.4734,24.4803,68600.0
2013-04-19 12:00:00,35.41,35.42,35.34,35.35,60700.0,24.4872,24.4941,24.4388,24.4457,60700.0
2013-04-19 12:10:00,35.35,35.37,35.29,35.31,37200.0,24.4457,24.4595,24.4042,24.418,37200.0
2013-04-19 12:20:00,35.31,35.32,35.29,35.3,30400.0,24.418,24.425,24.4042,24.4111,30400.0
2013-04-19 12:30:00,35.29,35.32,35.26,35.26,30900.0,24.4042,24.425,24.3835,24.3835,30900.0
2013-04-19 12:40:00,35.26,35.28,35.21,35.23,45100.0,24.3835,24.3973,24.3489,24.3627,45100.0
2013-04-19 12:50:00,35.24,35.24,35.21,35.22,40000.0,24.3696,24.3696,24.3489,24.3558,40000.0
2013-04-19 13:00:00,35.22,35.23,35.19,35.2,37900.0,24.3558,24.3627,24.3351,24.342,37900.0
2013-04-19 13:10:00,35.2,35.23,35.2,35.22,39100.0,24.342,24.3627,24.342,24.3558,39100.0
2013-04-19 13:20:00,35.23,35.29,35.2,35.29,47300.0,24.3627,24.4042,24.342,24.4042,47300.0
2013-04-19 13:30:00,35.29,35.3,35.26,35.26,33800.0,24.4042,24.4111,24.3835,24.3835,33800.0
2013-04-19 13:40:00,35.27,35.28,35.24,35.24,41900.0,24.3904,24.3973,24.3696,24.3696,41900.0
2013-04-19 13:50:00,35.24,35.26,35.24,35.24,24400.0,24.3696,24.3835,24.3696,24.3696,24400.0
2013-04-19 14:00:00,35.24,35.27,35.21,35.27,48900.0,24.3696,24.3904,24.3489,24.3904,48900.0
2013-04-19 14:10:00,35.26,35.33,35.26,35.3,43200.0,24.3835,24.4319,24.3835,24.4111,43200.0
2013-04-19 14:20:00,35.29,35.32,35.29,35.29,33300.0,24.4042,24.425,24.4042,24.4042,33300.0
2013-04-19 14:30:00,35.28,35.34,35.27,35.27,32600.0,24.3973,24.4388,24.3904,24.3904,32600.0
2013-04-19 14:40:00,35.28,35.28,35.22,35.24,41800.0,24.3973,24.3973,24.3558,24.3696,41800.0
2013-04-19 14:50:00,35.25,35.29,35.25,35.26,33300.0,24.3766,24.4042,24.3766,24.3835,33300.0
2013-04-19 15:00:00,35.26,35.3,35.25,35.27,106900.0,24.3835,24.4111,24.3766,24.3904,106900.0
2013-04-19 15:10:00,35.29,35.32,35.28,35.32,81900.0,24.4042,24.425,24.3973,24.425,81900.0
2013-04-19 15:20:00,35.31,35.4,35.31,35.38,45000.0,24.418,24.4803,24.418,24.4665,45000.0
2013-04-19 15:30:00,35.38,35.4,35.35,35.37,52900.0,24.4665,24.4803,24.4457,24.4595,52900.0
2013-04-19 15:40:00,35.38,35.42,35.34,35.34,54200.0,24.4665,24.4941,24.4388,24.4388,54200.0
2013-04-19 15:50:00,35.34,35.42,35.34,35.4,233700.0,24.4388,24.4941,24.4388,24.4803,233700.0
2013-04-22 09:30:00,35.48,35.6,35.3,35.3,92200.0,24.5356,24.6186,24.4111,24.4111,92200.0
2013-04-22 09:40:00,35.29,35.3,35.2,35.21,64800.0,24.4042,24.4111,24.342,24.3489,64800.0
2013-04-22 09:50:00,35.21,35.27,35.18,35.24,35700.0,24.3489,24.3904,24.3281,24.3696,35700.0
2013-04-22 10:00:00,35.24,35.25,35.17,35.17,42200.0,24.3696,24.3766,24.3212,24.3212,42200.0
2013-04-22 10:10:00,35.17,35.18,35.1,35.14,39900.0,24.3212,24.3281,24.2728,24.3005,39900.0
2013-04-22 10:20:00,35.13,35.16,35.09,35.14,33500.0,24.2936,24.3143,24.2659,24.3005,33500.0
2013-04-22 10:30:00,35.14,35.18,35.1,35.17,37700.0,24.3005,24.3281,24.2728,24.3212,37700.0
2013-04-22 10:40:00,35.18,35.26,35.14,35.26,32700.0,24.3281,24.3835,24.3005,24.3835,32700.0
2013-04-22 10:50:00,35.26,35.29,35.24,35.29,25300.0,24.3835,24.4042,24.3696,24.4042,25300.0
2013-04-22 11:00:00,35.29,35.3,35.23,35.26,15800.0,24.4042,24.4111,24.3627,24.3835,15800.0
2013-04-22 11:10:00,35.26,35.27,35.21,35.26,15800.0,24.3835,24.3904,24.3489,24.3835,15800.0
2013-04-22 11:20:00,35.26,35.28,35.25,35.25,27900.0,24.3835,24.3973,24.3766,24.3766,27900.0
2013-04-22 11:30:00,35.25,35.33,35.24,35.33,39500.0,24.3766,24.4319,24.3696,24.4319,39500.0
2013-04-22 11:40:00,35.32,35.34,35.3,35.3,12000.0,24.425,24.4388,24.4111,24.4111,12000.0
2013-04-22 11:50:00,35.3,35.34,35.28,35.33,32100.0,24.4111,24.4388,24.3973,24.4319,32100.0
2013-04-22 12:00:00,35.33,35.39,35.3,35.39,24400.0,24.4319,24.4734,24.4111,24.4734,24400.0
2013-04-22 12:10:00,35.39,35.45,35.39,35.43,29800.0,24.4734,24.5149,24.4734,24.501,29800.0
2013-04-22 12:20:00,35.43,35.44,35.39,35.41,13600.0,24.501,24.5079,24.4734,24.4872,13600.0
2013-04-22 12:30:00,35.41,35.43,35.37,35.41,13300.0,24.4872,24.501,24.4595,24.4872,13300.0
2013-04-22 12:40:00,35.41,35.44,35.37,35.4,16400.0,24.4872,24.5079,24.4595,24.4803,16400.0
2013-04-22 12:50:00,35.39,35.42,35.36,35.39,15400.0,24.4734,24.4941,24.4526,24.4734,15400.0
2013-04-22 13:00:00,35.39,35.39,35.36,35.39,12400.0,24.4734,24.4734,24.4526,24.4734,12400.0
2013-04-22 13:10:00,35.39,35.4,35.34,35.34,19700.0,24.4734,24.4803,24.4388,24.4388,19700.0
2013-04-22 13:20:00,35.35,35.38,35.34,35.38,37300.0,24.4457,24.4665,24.4388,24.4665,37300.0
2013-04-22 13:30:00,35.38,35.42,35.37,35.4,20800.0,24.4665,24.4941,24.4595,24.4803,20800.0
2013-04-22 13:40:00,35.41,35.44,35.38,35.43,26700.0,24.4872,24.5079,24.4665,24.501,26700.0
2013-04-22 13:50:00,35.43,35.44,35.4,35.4,19500.0,24.501,24.5079,24.4803,24.4803,19500.0
2013-04-22 14:00:00,35.4,35.52,35.4,35.5,96000.0,24.4803,24.5633,24.4803,24.5494,96000.0
2013-04-22 14:10:00,35.5,35.62,35.5,35.61,72600.0,24.5494,24.6324,24.5494,24.6255,72600.0
2013-04-22 14:20:00,35.61,35.68,35.61,35.67,56100.0,24.6255,24.6739,24.6255,24.667,56100.0
2013-04-22 14:30:00,35.66,35.69,35.65,35.66,47900.0,24.6601,24.6808,24.6532,24.6601,47900.0
2013-04-22 14:40:00,35.67,35.71,35.63,35.63,33200.0,24.667,24.6947,24.6393,24.6393,33200.0
2013-04-22 14:50:00,35.63,35.65,35.6,35.61,32000.0,24.6393,24.6532,24.6186,24.6255,32000.0
2013-04-22 15:00:00,35.61,35.63,35.59,35.62,47900.0,24.6255,24.6393,24.6117,24.6324,47900.0
2013-04-22 15:10:00,35.62,35.68,35.62,35.66,44300.0,24.6324,24.6739,24.6324,24.6601,44300.0
2013-04-22 15:20:00,35.66,35.68,35.65,35.65,30200.0,24.6601,24.6739,24.6532,24.6532,30200.0
2013-04-22 15:30:00,35.66,35.67,35.63,35.65,34500.0,24.6601,24.667,24.6393,24.6532,34500.0
2013-04-22 15:40:00,35.66,35.66,35.58,35.61,43100.0,24.6601,24.6601,24.6048,24.6255,43100.0
2013-04-22 15:50:00,35.61,35.63,35.54,35.55,119300.0,24.6255,24.6393,24.5771,24.584,119300.0
2013-04-23 09:30:00,35.81,35.9,35.74,35.86,78600.0,24.7638,24.8261,24.7154,24.7984,78600.0
2013-04-23 09:40:00,35.86,35.9,35.85,35.89,37300.0,24.7984,24.8261,24.7915,24.8191,37300.0
2013-04-23 09:50:00,35.88,35.98,35.88,35.91,44700.0,24.8122,24.8814,24.8122,24.833,44700.0
2013-04-23 10:00:00,35.93,35.98,35.93,35.94,67800.0,24.8468,24.8814,24.8468,24.8537,67800.0
2013-04-23 10:10:00,35.94,36.01,35.93,36.01,108000.0,24.8537,24.9021,24.8468,24.9021,108000.0
2013-04-23 10:20:00,36.02,36.04,35.92,35.93,75400.0,24.909,24.9229,24.8399,24.8468,75400.0
2013-04-23 10:30:00,35.94,35.96,35.89,35.89,56000.0,24.8537,24.8675,24.8191,24.8191,56000.0
2013-04-23 10:40:00,35.9,35.94,35.89,35.89,42800.0,24.8261,24.8537,24.8191,24.8191,42800.0
2013-04-23 10:50:00,35.9,35.95,35.83,35.94,98500.0,24.8261,24.8606,24.7776,24.8537,98500.0
2013-04-23 11:00:00,35.93,35.98,35.93,35.97,26900.0,24.8468,24.8814,24.8468,24.8745,26900.0
2013-04-23 11:10:00,35.97,35.98,35.91,35.96,25400.0,24.8745,24.8814,24.833,24.8675,25400.0
2013-04-23 11:20:00,35.97,36.0,35.93,36.0,38500.0,24.8745,24.8952,24.8468,24.8952,38500.0
2013-04-23 11:30:00,35.99,36.05,35.99,36.04,30100.0,24.8883,24.9298,24.8883,24.9229,30100.0
2013-04-23 11:40:00,36.04,36.05,35.99,35.99,20500.0,24.9229,24.9298,24.8883,24.8883,20500.0
2013-04-23 11:50:00,35.98,36.02,35.97,36.01,37600.0,24.8814,24.909,24.8745,24.9021,37600.0
2013-04-23 12:00:00,36.0,36.01,35.96,36.0,25700.0,24.8952,24.9021,24.8675,24.8952,25700.0
2013-04-23 12:10:00,36.0,36.0,35.95,35.96,16400.0,24.8952,24.8952,24.8606,24.8675,16400.0
2013-04-23 12:20:00,35.96,36.0,35.95,36.0,24000.0,24.8675,24.8952,24.8606,24.8952,24000.0
2013-04-23 12:30:00,36.0,36.0,35.91,35.91,23100.0,24.8952,24.8952,24.833,24.833,23100.0
2013-04-23 12:40:00,35.92,35.95,35.91,35.93,24800.0,24.8399,24.8606,24.833,24.8468,24800.0
2013-04-23 12:50:00,35.92,35.93,35.89,35.9,24700.0,24.8399,24.8468,24.8191,24.8261,24700.0
2013-04-23 13:00:00,35.9,35.93,35.54,35.54,158700.0,24.8261,24.8468,24.5771,24.5771,158700.0
2013-04-23 13:10:00,35.54,35.97,35.54,35.97,169200.0,24.5771,24.8745,24.5771,24.8745,169200.0
2013-04-23 13:20:00,35.96,35.98,35.89,35.9,38900.0,24.8675,24.8814,24.8191,24.8261,38900.0
2013-04-23 13:30:00,35.9,35.95,35.87,35.94,53700.0,24.8261,24.8606,24.8053,24.8537,53700.0
2013-04-23 13:40:00,35.94,35.99,35.94,35.98,34000.0,24.8537,24.8883,24.8537,24.8814,34000.0
2013-04-23 13:50:00,35.98,35.99,35.95,35.95,41800.0,24.8814,24.8883,24.8606,24.8606,41800.0
2013-04-23 14:00:00,35.95,36.0,35.95,35.99,54800.0,24.8606,24.8952,24.8606,24.8883,54800.0
2013-04-23 14:10:00,35.98,35.99,35.95,35.95,56300.0,24.8814,24.8883,24.8606,24.8606,56300.0
2013-04-23 14:20:00,35.95,36.0,35.94,35.98,63800.0,24.8606,24.8952,24.8537,24.8814,63800.0
2013-04-23 14:30:00,35.98,36.03,35.96,36.03,68800.0,24.8814,24.916,24.8675,24.916,68800.0
2013-04-23 14:40:00,36.02,36.03,35.98,36.03,48400.0,24.909,24.916,24.8814,24.916,48400.0
2013-04-23 14:50:00,36.02,36.04,36.01,36.03,33300.0,24.909,24.9229,24.9021,24.916,33300.0
2013-04-23 15:00:00,36.03,36.07,36.01,36.03,55100.0,24.916,24.9436,24.9021,24.916,55100.0
2013-04-23 15:10:00,36.03,36.05,35.99,36.02,35000.0,24.916,24.9298,24.8883,24.909,35000.0
2013-04-23 15:20:00,36.03,36.06,36.0,36.05,45400.0,24.916,24.9367,24.8952,24.9298,45400.0
2013-04-23 15:30:00,36.04,36.07,36.03,36.05,53000.0,24.9229,24.9436,24.916,24.9298,53000.0
2013-04-23 15:40:00,36.06,36.06,35.99,36.04,42500.0,24.9367,24.9367,24.8883,24.9229,42500.0
2013-04-23 15:50:00,36.03,36.07,36.02,36.04,139200.0,24.916,24.9436,24.909,24.9229,139200.0
2013-04-24 09:30:00,36.14,36.25,36.08,36.1,97900.0,24.992,25.0681,24.9505,24.9644,97900.0
2013-04-24 09:40:00,36.1,36.14,36.03,36.04,31300.0,24.9644,24.992,24.916,24.9229,31300.0
2013-04-24 09:50:00,36.03,36.08,36.0,36.02,52800.0,24.916,24.9505,24.8952,24.909,52800.0
2013-04-24 10:00:00,36.02,36.08,36.01,36.04,46700.0,24.909,24.9505,24.9021,24.9229,46700.0
2013-04-24 10:10:00,36.04,36.14,36.01,36.13,68200.0,24.9229,24.992,24.9021,24.9851,68200.0
2013-04-24 10:20:00,36.12,36.16,36.07,36.15,47500.0,24.9782,25.0059,24.9436,24.9989,47500.0
2013-04-24 10:30:00,36.15,36.2,36.14,36.18,61900.0,24.9989,25.0335,24.992,25.0197,61900.0
2013-04-24 10:40:00,36.19,36.22,36.16,36.22,58000.0,25.0266,25.0473,25.0059,25.0473,58000.0
2013-04-24 10:50:00,36.22,36.24,36.18,36.19,36600.0,25.0473,25.0612,25.0197,25.0266,36600.0
2013-04-24 11:00:00,36.19,36.22,36.12,36.12,29300.0,25.0266,25.0473,24.9782,24.9782,29300.0
2013-04-24 11:10:00,36.11,36.14,36.09,36.13,33400.0,24.9713,24.992,24.9574,24.9851,33400.0
2013-04-24 11:20:00,36.13,36.13,36.09,36.1,25500.0,24.9851,24.9851,24.9574,24.9644,25500.0
2013-04-24 11:30:00,36.11,36.12,36.04,36.04,30300.0,24.9713,24.9782,24.9229,24.9229,30300.0
2013-04-24 11:40:00,36.05,36.1,36.04,36.09,27300.0,24.9298,24.9644,24.9229,24.9574,27300.0
2013-04-24 11:50:00,36.09,36.12,36.06,36.06,27100.0,24.9574,24.9782,24.9367,24.9367,27100.0
2013-04-24 12:00:00,36.07,36.08,36.03,36.05,54200.0,24.9436,24.9505,24.916,24.9298,54200.0
2013-04-24 12:10:00,36.04,36.04,36.0,36.01,28100.0,24.9229,24.9229,24.8952,24.9021,28100.0
2013-04-24 12:20:00,36.0,36.02,35.98,36.02,14500.0,24.8952,24.909,24.8814,24.909,14500.0
2013-04-24 12:30:00,36.01,36.04,35.98,35.99,28100.0,24.9021,24.9229,24.8814,24.8883,28100.0
2013-04-24 12:40:00,35.99,36.03,35.99,36.02,69400.0,24.8883,24.916,24.8883,24.909,69400.0
2013-04-24 12:50:00,36.01,36.02,36.0,36.02,11200.0,24.9021,24.909,24.8952,24.909,11200.0
2013-04-24 13:00:00,36.01,36.06,36.0,36.05,18600.0,24.9021,24.9367,24.8952,24.9298,18600.0
2013-04-24 13:10:00,36.06,36.09,36.05,36.09,14200.0,24.9367,24.9574,24.9298,24.9574,14200.0
2013-04-24 13:20:00,36.08,36.13,36.07,36.12,23700.0,24.9505,24.9851,24.9436,24.9782,23700.0
2013-04-24 13:30:00,36.12,36.14,36.1,36.14,15000.0,24.9782,24.992,24.9644,24.992,15000.0
2013-04-24 13:40:00,36.13,36.18,36.13,36.16,37600.0,24.9851,25.0197,24.9851,25.0059,37600.0
2013-04-24 13:50:00,36.17,36.17,36.14,36.14,19900.0,25.0128,25.0128,24.992,24.992,19900.0
2013-04-24 14:00:00,36.14,36.17,36.12,36.14,28700.0,24.992,25.0128,24.9782,24.992,28700.0
2013-04-24 14:10:00,36.15,36.15,36.13,36.13,11500.0,24.9989,24.9989,24.9851,24.9851,11500.0
2013-04-24 14:20:00,36.13,36.15,36.12,36.14,19500.0,24.9851,24.9989,24.9782,24.992,19500.0
2013-04-24 14:30:00,36.15,36.15,36.11,36.15,20100.0,24.9989,24.9989,24.9713,24.9989,20100.0
2013-04-24 14:40:00,36.14,36.15,36.12,36.13,21500.0,24.992,24.9989,24.9782,24.9851,21500.0
2013-04-24 14:50:00,36.13,36.13,36.06,36.09,56300.0,24.9851,24.9851,24.9367,24.9574,56300.0
2013-04-24 15:00:00,36.09,36.1,36.08,36.1,29200.0,24.9574,24.9644,24.9505,24.9644,29200.0
2013-04-24 15:10:00,36.1,36.1,36.07,36.09,17100.0,24.9644,24.9644,24.9436,24.9574,17100.0
2013-04-24 15:20:00,36.09,36.09,36.06,36.06,33300.0,24.9574,24.9574,24.9367,24.9367,33300.0
2013-04-24 15:30:00,36.05,36.08,36.02,36.05,23300.0,24.9298,24.9505,24.909,24.9298,23300.0
2013-04-24 15:40:00,36.05,36.06,36.0,36.03,59800.0,24.9298,24.9367,24.8952,24.916,59800.0
2013-04-24 15:50:00,36.04,36.08,36.03,36.07,208700.0,24.9229,24.9505,24.916,24.9436,208700.0
2013-04-25 09:30:00,36.19,36.23,36.07,36.21,45400.0,25.0266,25.0543,24.9436,25.0404,45400.0
2013-04-25 09:40:00,36.22,36.26,36.11,36.13,81100.0,25.0473,25.075,24.9713,24.9851,81100.0
2013-04-25 09:50:00,36.13,36.16,36.08,36.08,59600.0,24.9851,25.0059,24.9505,24.9505,59600.0
2013-04-25 10:00:00,36.08,36.17,36.06,36.16,50300.0,24.9505,25.0128,24.9367,25.0059,50300.0
2013-04-25 10:10:00,36.16,36.16,36.07,36.08,29200.0,25.0059,25.0059,24.9436,24.9505,29200.0
2013-04-25 10:20:00,36.09,36.17,36.08,36.15,39300.0,24.9574,25.0128,24.9505,24.9989,39300.0
2013-04-25 10:30:00,36.16,36.23,36.15,36.21,91000.0,25.0059,25.0543,24.9989,25.0404,91000.0
2013-04-25 10:40:00,36.22,36.28,36.21,36.25,34300.0,25.0473,25.0888,25.0404,25.0681,34300.0
2013-04-25 10:50:00,36.25,36.28,36.24,36.25,25300.0,25.0681,25.0888,25.0612,25.0681,25300.0
2013-04-25 11:00:00,36.26,36.27,36.2,36.22,20000.0,25.075,25.0819,25.0335,25.0473,20000.0
2013-04-25 11:10:00,36.22,36.23,36.17,36.17,35200.0,25.0473,25.0543,25.0128,25.0128,35200.0
2013-04-25 11:20:00,36.17,36.18,36.07,36.07,39300.0,25.0128,25.0197,24.9436,24.9436,39300.0
2013-04-25 11:30:00,36.07,36.11,36.07,36.09,41100.0,24.9436,24.9713,24.9436,24.9574,41100.0
2013-04-25 11:40:00,36.09,36.14,36.08,36.13,22100.0,24.9574,24.992,24.9505,24.9851,22100.0
2013-04-25 11:50:00,36.13,36.15,36.12,36.13,17500.0,24.9851,24.9989,24.9782,24.9851,17500.0
2013-04-25 12:00:00,36.13,36.18,36.12,36.18,38300.0,24.9851,25.0197,24.9782,25.0197,38300.0
2013-04-25 12:10:00,36.18,36.19,36.14,36.15,16200.0,25.0197,25.0266,24.992,24.9989,16200.0
2013-04-25 12:20:00,36.15,36.17,36.13,36.15,15300.0,24.9989,25.0128,24.9851,24.9989,15300.0
2013-04-25 12:30:00,36.15,36.2,36.15,36.19,50000.0,24.9989,25.0335,24.9989,25.0266,50000.0
2013-04-25 12:40:00,36.18,36.22,36.16,36.2,15200.0,25.0197,25.0473,25.0059,25.0335,15200.0
2013-04-25 12:50:00,36.19,36.24,36.19,36.24,15000.0,25.0266,25.0612,25.0266,25.0612,15000.0
2013-04-25 13:00:00,36.23,36.27,36.23,36.26,27400.0,25.0543,25.0819,25.0543,25.075,27400.0
2013-04-25 13:10:00,36.25,36.27,36.23,36.26,26600.0,25.0681,25.0819,25.0543,25.075,26600.0
2013-04-25 13:20:00,36.25,36.26,36.23,36.25,12800.0,25.0681,25.075,25.0543,25.0681,12800.0
2013-04-25 13:30:00,36.23,36.26,36.23,36.24,15500.0,25.0543,25.075,25.0543,25.0612,15500.0
2013-04-25 13:40:00,36.23,36.25,36.22,36.24,16800.0,25.0543,25.0681,25.0473,25.0612,16800.0
2013-04-25 13:50:00,36.24,36.27,36.23,36.26,27800.0,25.0612,25.0819,25.0543,25.075,27800.0
2013-04-25 14:00:00,36.26,36.3,36.24,36.3,54100.0,25.075,25.1027,25.0612,25.1027,54100.0
2013-04-25 14:10:00,36.3,36.31,36.27,36.29,21500.0,25.1027,25.1096,25.0819,25.0958,21500.0
2013-04-25 14:20:00,36.29,36.31,36.28,36.29,18900.0,25.0958,25.1096,25.0888,25.0958,18900.0
2013-04-25 14:30:00,36.29,36.31,36.27,36.3,116600.0,25.0958,25.1096,25.0819,25.1027,116600.0
2013-04-25 14:40:00,36.3,36.31,36.28,36.28,60100.0,25.1027,25.1096,25.0888,25.0888,60100.0
2013-04-25 14:50:00,36.29,36.3,36.24,36.28,29300.0,25.0958,25.1027,25.0612,25.0888,29300.0
2013-04-25 15:00:00,36.28,36.3,36.25,36.27,53300.0,25.0888,25.1027,25.0681,25.0819,53300.0
2013-04-25 15:10:00,36.27,36.31,36.24,36.27,53000.0,25.0819,25.1096,25.0612,25.0819,53000.0
2013-04-25 15:20:00,36.27,36.29,36.25,36.27,71800.0,25.0819,25.0958,25.0681,25.0819,71800.0
2013-04-25 15:30:00,36.27,36.31,36.26,36.31,67200.0,25.0819,25.1096,25.075,25.1096,67200.0
2013-04-25 15:40:00,36.32,36.33,36.31,36.33,50800.0,25.1165,25.1234,25.1096,25.1234,50800.0
2013-04-25 15:50:00,36.33,36.33,36.23,36.28,165000.0,25.1234,25.1234,25.0543,25.0888,165000.0
2013-04-26 09:30:00,36.32,36.32,36.15,36.18,74000.0,25.1165,25.1165,24.9989,25.0197,74000.0
2013-04-26 09:40:00,36.18,36.29,36.17,36.25,43000.0,25.0197,25.0958,25.0128,25.0681,43000.0
2013-04-26 09:50:00,36.25,36.27,36.16,36.21,49700.0,25.0681,25.0819,25.0059,25.0404,49700.0
2013-04-26 10:00:00,36.22,36.22,36.13,36.14,57100.0,25.0473,25.0473,24.9851,24.992,57100.0
2013-04-26 10:10:00,36.15,36.17,36.04,36.08,62800.0,24.9989,25.0128,24.9229,24.9505,62800.0
2013-04-26 10:20:00,36.08,36.11,36.02,36.11,47400.0,24.9505,24.9713,24.909,24.9713,47400.0
2013-04-26 10:30:00,36.1,36.14,36.07,36.14,106600.0,24.9644,24.992,24.9436,24.992,106600.0
2013-04-26 10:40:00,36.15,36.17,36.1,36.13,34600.0,24.9989,25.0128,24.9644,24.9851,34600.0
2013-04-26 10:50:00,36.13,36.14,36.08,36.08,22800.0,24.9851,24.992,24.9505,24.9505,22800.0
2013-04-26 11:00:00,36.08,36.11,36.05,36.06,35300.0,24.9505,24.9713,24.9298,24.9367,35300.0
2013-04-26 11:10:00,36.06,36.08,36.04,36.06,30100.0,24.9367,24.9505,24.9229,24.9367,30100.0
2013-04-26 11:20:00,36.06,36.07,36.03,36.05,24000.0,24.9367,24.9436,24.916,24.9298,24000.0
2013-04-26 11:30:00,36.04,36.06,36.0,36.03,36800.0,24.9229,24.9367,24.8952,24.916,36800.0
2013-04-26 11:40:00,36.04,36.08,36.02,36.03,45500.0,24.9229,24.9505,24.909,24.916,45500.0
2013-04-26 11:50:00,36.03,36.05,36.01,36.02,27800.0,24.916,24.9298,24.9021,24.909,27800.0
2013-04-26 12:00:00,36.01,36.06,36.01,36.05,31800.0,24.9021,24.9367,24.9021,24.9298,31800.0
2013-04-26 12:10:00,36.04,36.05,36.01,36.03,21300.0,24.9229,24.9298,24.9021,24.916,21300.0
2013-04-26 12:20:00,36.03,36.05,36.0,36.01,11900.0,24.916,24.9298,24.8952,24.9021,11900.0
2013-04-26 12:30:00,36.01,36.02,35.98,35.98,17300.0,24.9021,24.909,24.8814,24.8814,17300.0
2013-04-26 12:40:00,35.97,36.0,35.96,35.98,20200.0,24.8745,24.8952,24.8675,24.8814,20200.0
2013-04-26 12:50:00,35.98,36.02,35.97,36.01,15900.0,24.8814,24.909,24.8745,24.9021,15900.0
2013-04-26 13:00:00,36.0,36.01,35.96,36.0,24900.0,24.8952,24.9021,24.8675,24.8952,24900.0
2013-04-26 13:10:00,36.0,36.02,35.99,36.0,16800.0,24.8952,24.909,24.8883,24.8952,16800.0
2013-04-26 13:20:00,35.99,36.02,35.99,36.01,47600.0,24.8883,24.909,24.8883,24.9021,47600.0
2013-04-26 13:30:00,36.0,36.02,35.99,36.0,18600.0,24.8952,24.909,24.8883,24.8952,18600.0
2013-04-26 13:40:00,35.99,36.02,35.99,36.0,28400.0,24.8883,24.909,24.8883,24.8952,28400.0
2013-04-26 13:50:00,36.01,36.01,35.97,35.98,23900.0,24.9021,24.9021,24.8745,24.8814,23900.0
2013-04-26 14:00:00,35.97,36.02,35.96,35.97,31500.0,24.8745,24.909,24.8675,24.8745,31500.0
2013-04-26 14:10:00,35.98,35.99,35.97,35.99,9600.0,24.8814,24.8883,24.8745,24.8883,9600.0
2013-04-26 14:20:00,35.98,36.0,35.96,35.96,19200.0,24.8814,24.8952,24.8675,24.8675,19200.0
2013-04-26 14:30:00,35.96,35.98,35.94,35.94,41300.0,24.8675,24.8814,24.8537,24.8537,41300.0
2013-04-26 14:40:00,35.95,35.98,35.93,35.98,87900.0,24.8606,24.8814,24.8468,24.8814,87900.0
2013-04-26 14:50:00,35.99,36.0,35.95,35.97,98600.0,24.8883,24.8952,24.8606,24.8745,98600.0
2013-04-26 15:00:00,35.96,35.99,35.96,35.98,66300.0,24.8675,24.8883,24.8675,24.8814,66300.0
2013-04-26 15:10:00,35.99,35.99,35.97,35.98,31700.0,24.8883,24.8883,24.8745,24.8814,31700.0
2013-04-26 15:20:00,35.98,35.98,35.95,35.96,134700.0,24.8814,24.8814,24.8606,24.8675,134700.0
2013-04-26 15:30:00,35.95,35.98,35.95,35.96,101600.0,24.8606,24.8814,24.8606,24.8675,101600.0
2013-04-26 15:40:00,35.96,35.97,35.89,35.9,123100.0,24.8675,24.8745,24.8191,24.8261,123100.0
2013-04-26 15:50:00,35.9,35.91,35.85,35.88,264000.0,24.8261,24.833,24.7915,24.8122,264000.0
2013-04-29 09:30:00,35.91,36.04,35.9,35.92,76900.0,24.833,24.9229,24.8261,24.8399,76900.0
2013-04-29 09:40:00,35.91,35.91,35.83,35.85,71200.0,24.833,24.833,24.7776,24.7915,71200.0
2013-04-29 09:50:00,35.84,35.91,35.84,35.9,59500.0,24.7846,24.833,24.7846,24.8261,59500.0
2013-04-29 10:00:00,35.9,35.92,35.88,35.9,115400.0,24.8261,24.8399,24.8122,24.8261,115400.0
2013-04-29 10:10:00,35.9,36.0,35.89,35.99,67200.0,24.8261,24.8952,24.8191,24.8883,67200.0
2013-04-29 10:20:00,36.0,36.12,36.0,36.12,28300.0,24.8952,24.9782,24.8952,24.9782,28300.0
2013-04-29 10:30:00,36.12,36.12,36.07,36.07,29400.0,24.9782,24.9782,24.9436,24.9436,29400.0
2013-04-29 10:40:00,36.07,36.09,36.05,36.09,27800.0,24.9436,24.9574,24.9298,24.9574,27800.0
2013-04-29 10:50:00,36.09,36.09,36.06,36.07,12300.0,24.9574,24.9574,24.9367,24.9436,12300.0
2013-04-29 11:00:00,36.07,36.09,36.05,36.06,17000.0,24.9436,24.9574,24.9298,24.9367,17000.0
2013-04-29 11:10:00,36.07,36.07,36.05,36.06,19900.0,24.9436,24.9436,24.9298,24.9367,19900.0
2013-04-29 11:20:00,36.06,36.08,36.06,36.06,16100.0,24.9367,24.9505,24.9367,24.9367,16100.0
2013-04-29 11:30:00,36.06,36.07,36.0,36.01,19100.0,24.9367,24.9436,24.8952,24.9021,19100.0
2013-04-29 11:40:00,36.0,36.02,35.99,36.01,28300.0,24.8952,24.909,24.8883,24.9021,28300.0
2013-04-29 11:50:00,36.01,36.08,36.01,36.08,27300.0,24.9021,24.9505,24.9021,24.9505,27300.0
2013-04-29 12:00:00,36.08,36.16,36.08,36.15,21400.0,24.9505,25.0059,24.9505,24.9989,21400.0
2013-04-29 12:10:00,36.15,36.18,36.14,36.17,21300.0,24.9989,25.0197,24.992,25.0128,21300.0
2013-04-29 12:20:00,36.17,36.21,36.17,36.18,21500.0,25.0128,25.0404,25.0128,25.0197,21500.0
2013-04-29 12:30:00,36.18,36.2,36.17,36.17,27700.0,25.0197,25.0335,25.0128,25.0128,27700.0
2013-04-29 12:40:00,36.17,36.17,36.14,36.14,15500.0,25.0128,25.0128,24.992,24.992,15500.0
2013-04-29 12:50:00,36.14,36.15,36.11,36.12,11900.0,24.992,24.9989,24.9713,24.9782,11900.0
2013-04-29 13:00:00,36.12,36.15,36.11,36.13,15900.0,24.9782,24.9989,24.9713,24.9851,15900.0
2013-04-29 13:10:00,36.13,36.16,36.13,36.14,19100.0,24.9851,25.0059,24.9851,24.992,19100.0
2013-04-29 13:20:00,36.14,36.16,36.12,36.15,13600.0,24.992,25.0059,24.9782,24.9989,13600.0
2013-04-29 13:30:00,36.14,36.17,36.14,36.16,14900.0,24.992,25.0128,24.992,25.0059,14900.0
2013-04-29 13:40:00,36.16,36.2,36.16,36.2,12300.0,25.0059,25.0335,25.0059,25.0335,12300.0
2013-04-29 13:50:00,36.2,36.21,36.19,36.2,9200.0,25.0335,25.0404,25.0266,25.0335,9200.0
2013-04-29 14:00:00,36.21,36.22,36.19,36.2,13900.0,25.0404,25.0473,25.0266,25.0335,13900.0
2013-04-29 14:10:00,36.2,36.23,36.17,36.17,35600.0,25.0335,25.0543,25.0128,25.0128,35600.0
2013-04-29 14:20:00,36.18,36.19,36.16,36.19,12000.0,25.0197,25.0266,25.0059,25.0266,12000.0
2013-04-29 14:30:00,36.18,36.22,36.18,36.21,36100.0,25.0197,25.0473,25.0197,25.0404,36100.0
2013-04-29 14:40:00,36.21,36.23,36.2,36.23,19600.0,25.0404,25.0543,25.0335,25.0543,19600.0
2013-04-29 14:50:00,36.23,36.25,36.21,36.22,16400.0,25.0543,25.0681,25.0404,25.0473,16400.0
2013-04-29 15:00:00,36.22,36.23,36.16,36.18,24300.0,25.0473,25.0543,25.0059,25.0197,24300.0
2013-04-29 15:10:00,36.18,36.23,36.18,36.22,20000.0,25.0197,25.0543,25.0197,25.0473,20000.0
2013-04-29 15:20:00,36.23,36.24,36.2,36.23,36100.0,25.0543,25.0612,25.0335,25.0543,36100.0
2013-04-29 15:30:00,36.23,36.23,36.2,36.23,28100.0,25.0543,25.0543,25.0335,25.0543,28100.0
2013-04-29 15:40:00,36.23,36.24,36.18,36.18,42200.0,25.0543,25.0612,25.0197,25.0197,42200.0
2013-04-29 15:50:00,36.18,36.18,36.13,36.13,140700.0,25.0197,25.0197,24.9851,24.9851,140700.0
2013-04-30 09:30:00,36.05,36.13,36.04,36.05,70700.0,24.9298,24.9851,24.9229,24.9298,70700.0
2013-04-30 09:40:00,36.08,36.19,36.02,36.19,37500.0,24.9505,25.0266,24.909,25.0266,37500.0
2013-04-30 09:50:00,36.17,36.18,36.05,36.08,53600.0,25.0128,25.0197,24.9298,24.9505,53600.0
2013-04-30 10:00:00,36.09,36.19,36.09,36.15,62000.0,24.9574,25.0266,24.9574,24.9989,62000.0
2013-04-30 10:10:00,36.15,36.18,36.13,36.15,29300.0,24.9989,25.0197,24.9851,24.9989,29300.0
2013-04-30 10:20:00,36.15,36.16,36.09,36.11,25900.0,24.9989,25.0059,24.9574,24.9713,25900.0
2013-04-30 10:30:00,36.1,36.17,36.09,36.17,23400.0,24.9644,25.0128,24.9574,25.0128,23400.0
2013-04-30 10:40:00,36.16,36.19,36.13,36.19,23100.0,25.0059,25.0266,24.9851,25.0266,23100.0
2013-04-30 10:50:00,36.18,36.22,36.18,36.2,20800.0,25.0197,25.0473,25.0197,25.0335,20800.0
2013-04-30 11:00:00,36.2,36.24,36.19,36.24,22100.0,25.0335,25.0612,25.0266,25.0612,22100.0
2013-04-30 11:10:00,36.24,36.25,36.13,36.14,31400.0,25.0612,25.0681,24.9851,24.992,31400.0
2013-04-30 11:20:00,36.14,36.19,36.1,36.19,82400.0,24.992,25.0266,24.9644,25.0266,82400.0
2013-04-30 11:30:00,36.19,36.26,36.19,36.24,23600.0,25.0266,25.075,25.0266,25.0612,23600.0
2013-04-30 11:40:00,36.25,36.25,36.2,36.22,27100.0,25.0681,25.0681,25.0335,25.0473,27100.0
2013-04-30 11:50:00,36.22,36.25,36.2,36.2,17900.0,25.0473,25.0681,25.0335,25.0335,17900.0
2013-04-30 12:00:00,36.2,36.24,36.18,36.24,20700.0,25.0335,25.0612,25.0197,25.0612,20700.0
2013-04-30 12:10:00,36.24,36.24,36.16,36.16,21600.0,25.0612,25.0612,25.0059,25.0059,21600.0
2013-04-30 12:20:00,36.17,36.22,36.16,36.22,22600.0,25.0128,25.0473,25.0059,25.0473,22600.0
2013-04-30 12:30:00,36.22,36.26,36.22,36.23,14600.0,25.0473,25.075,25.0473,25.0543,14600.0
2013-04-30 12:40:00,36.23,36.28,36.22,36.27,20500.0,25.0543,25.0888,25.0473,25.0819,20500.0
2013-04-30 12:50:00,36.26,36.31,36.26,36.3,15300.0,25.075,25.1096,25.075,25.1027,15300.0
2013-04-30 13:00:00,36.29,36.3,36.26,36.27,17800.0,25.0958,25.1027,25.075,25.0819,17800.0
2013-04-30 13:10:00,36.27,36.28,36.24,36.27,15700.0,25.0819,25.0888,25.0612,25.0819,15700.0
2013-04-30 13:20:00,36.26,36.27,36.23,36.23,19200.0,25.075,25.0819,25.0543,25.0543,19200.0
2013-04-30 13:30:00,36.23,36.26,36.22,36.26,12400.0,25.0543,25.075,25.0473,25.075,12400.0
2013-04-30 13:40:00,36.26,36.27,36.25,36.26,29800.0,25.075,25.0819,25.0681,25.075,29800.0
2013-04-30 13:50:00,36.26,36.28,36.21,36.26,131700.0,25.075,25.0888,25.0404,25.075,131700.0
2013-04-30 14:00:00,36.25,36.25,36.21,36.21,69100.0,25.0681,25.0681,25.0404,25.0404,69100.0
2013-04-30 14:10:00,36.21,36.22,36.2,36.22,39800.0,25.0404,25.0473,25.0335,25.0473,39800.0
2013-04-30 14:20:00,36.22,36.27,36.22,36.27,50400.0,25.0473,25.0819,25.0473,25.0819,50400.0
2013-04-30 14:30:00,36.26,36.26,36.2,36.23,43900.0,25.075,25.075,25.0335,25.0543,43900.0
2013-04-30 14:40:00,36.23,36.28,36.22,36.27,39200.0,25.0543,25.0888,25.0473,25.0819,39200.0
2013-04-30 14:50:00,36.27,36.3,36.26,36.3,46900.0,25.0819,25.1027,25.075,25.1027,46900.0
2013-04-30 15:00:00,36.3,36.3,36.25,36.3,34000.0,25.1027,25.1027,25.0681,25.1027,34000.0
2013-04-30 15:10:00,36.3,36.36,36.29,36.33,92700.0,25.1027,25.1442,25.0958,25.1234,92700.0
2013-04-30 15:20:00,36.33,36.35,36.32,36.35,20600.0,25.1234,25.1372,25.1165,25.1372,20600.0
2013-04-30 15:30:00,36.35,36.35,36.31,36.34,50900.0,25.1372,25.1372,25.1096,25.1303,50900.0
2013-04-30 15:40:00,36.34,36.37,36.33,36.37,49200.0,25.1303,25.1511,25.1234,25.1511,49200.0
2013-04-30 15:50:00,36.37,36.42,36.36,36.41,292500.0,25.1511,25.1856,25.1442,25.1787,292500.0
2013-05-01 09:30:00,36.5,36.5,36.21,36.44,113700.0,25.241,25.241,25.0404,25.1995,113700.0
2013-05-01 09:40:00,36.44,36.5,36.4,36.46,96900.0,25.1995,25.241,25.1718,25.2133,96900.0
2013-05-01 09:50:00,36.47,36.47,36.41,36.45,46200.0,25.2202,25.2202,25.1787,25.2064,46200.0
2013-05-01 10:00:00,36.45,36.52,36.35,36.46,119100.0,25.2064,25.2548,25.1372,25.2133,119100.0
2013-05-01 10:10:00,36.45,36.48,36.41,36.45,74600.0,25.2064,25.2271,25.1787,25.2064,74600.0
2013-05-01 10:20:00,36.45,36.53,36.45,36.45,52000.0,25.2064,25.2617,25.2064,25.2064,52000.0
2013-05-01 10:30:00,36.45,36.54,36.44,36.52,25400.0,25.2064,25.2686,25.1995,25.2548,25400.0
2013-05-01 10:40:00,36.53,36.55,36.53,36.53,18900.0,25.2617,25.2755,25.2617,25.2617,18900.0
2013-05-01 10:50:00,36.54,36.59,36.54,36.55,32900.0,25.2686,25.3032,25.2686,25.2755,32900.0
2013-05-01 11:00:00,36.55,36.56,36.51,36.54,30800.0,25.2755,25.2825,25.2479,25.2686,30800.0
2013-05-01 11:10:00,36.55,36.56,36.51,36.51,22600.0,25.2755,25.2825,25.2479,25.2479,22600.0
2013-05-01 11:20:00,36.51,36.52,36.49,36.5,26200.0,25.2479,25.2548,25.2341,25.241,26200.0
2013-05-01 11:30:00,36.5,36.54,36.49,36.51,28600.0,25.241,25.2686,25.2341,25.2479,28600.0
2013-05-01 11:40:00,36.5,36.56,36.5,36.55,34500.0,25.241,25.2825,25.241,25.2755,34500.0
2013-05-01 11:50:00,36.55,36.58,36.54,36.56,129900.0,25.2755,25.2963,25.2686,25.2825,129900.0
2013-05-01 12:00:00,36.57,36.61,36.54,36.6,89300.0,25.2894,25.317,25.2686,25.3101,89300.0
2013-05-01 12:10:00,36.6,36.62,36.58,36.62,27500.0,25.3101,25.324,25.2963,25.324,27500.0
2013-05-01 12:20:00,36.62,36.63,36.58,36.62,26600.0,25.324,25.3309,25.2963,25.324,26600.0
2013-05-01 12:30:00,36.61,36.62,36.58,36.58,13400.0,25.317,25.324,25.2963,25.2963,13400.0
2013-05-01 12:40:00,36.58,36.61,36.58,36.59,13900.0,25.2963,25.317,25.2963,25.3032,13900.0
2013-05-01 12:50:00,36.59,36.59,36.48,36.5,58700.0,25.3032,25.3032,25.2271,25.241,58700.0
2013-05-01 13:00:00,36.49,36.49,36.36,36.37,38700.0,25.2341,25.2341,25.1442,25.1511,38700.0
2013-05-01 13:10:00,36.36,36.38,36.3,36.36,54500.0,25.1442,25.158,25.1027,25.1442,54500.0
2013-05-01 13:20:00,36.37,36.44,36.33,36.39,42400.0,25.1511,25.1995,25.1234,25.1649,42400.0
2013-05-01 13:30:00,36.39,36.39,36.31,36.32,33800.0,25.1649,25.1649,25.1096,25.1165,33800.0
2013-05-01 13:40:00,36.31,36.35,36.28,36.35,40500.0,25.1096,25.1372,25.0888,25.1372,40500.0
2013-05-01 13:50:00,36.35,36.35,36.31,36.31,24100.0,25.1372,25.1372,25.1096,25.1096,24100.0
2013-05-01 14:00:00,36.32,36.47,36.32,36.47,29300.0,25.1165,25.2202,25.1165,25.2202,29300.0
2013-05-01 14:10:00,36.47,36.47,36.37,36.4,52100.0,25.2202,25.2202,25.1511,25.1718,52100.0
2013-05-01 14:20:00,36.41,36.51,36.41,36.45,44200.0,25.1787,25.2479,25.1787,25.2064,44200.0
2013-05-01 14:30:00,36.46,36.46,36.4,36.43,31800.0,25.2133,25.2133,25.1718,25.1926,31800.0
2013-05-01 14:40:00,36.43,36.45,36.37,36.39,43400.0,25.1926,25.2064,25.1511,25.1649,43400.0
2013-05-01 14:50:00,36.39,36.4,36.36,36.37,41300.0,25.1649,25.1718,25.1442,25.1511,41300.0
2013-05-01 15:00:00,36.37,36.38,36.32,36.33,60500.0,25.1511,25.158,25.1165,25.1234,60500.0
2013-05-01 15:10:00,36.31,36.32,36.27,36.3,49900.0,25.1096,25.1165,25.0819,25.1027,49900.0
2013-05-01 15:20:00,36.3,36.3,36.25,36.25,52700.0,25.1027,25.1027,25.0681,25.0681,52700.0
2013-05-01 15:30:00,36.25,36.32,36.24,36.27,50300.0,25.0681,25.1165,25.0612,25.0819,50300.0
2013-05-01 15:40:00,36.26,36.29,36.24,36.27,83000.0,25.075,25.0958,25.0612,25.0819,83000.0
2013-05-01 15:50:00,36.27,36.31,36.23,36.31,146300.0,25.0819,25.1096,25.0543,25.1096,146300.0
2013-05-02 09:30:00,36.41,36.64,36.37,36.58,106200.0,25.1787,25.3378,25.1511,25.2963,106200.0
2013-05-02 09:40:00,36.58,36.6,36.5,36.57,83500.0,25.2963,25.3101,25.241,25.2894,83500.0
2013-05-02 09:50:00,36.56,36.61,36.54,36.56,49400.0,25.2825,25.317,25.2686,25.2825,49400.0
2013-05-02 10:00:00,36.57,36.66,36.57,36.66,60100.0,25.2894,25.3516,25.2894,25.3516,60100.0
2013-05-02 10:10:00,36.65,36.68,36.6,36.6,60800.0,25.3447,25.3654,25.3101,25.3101,60800.0
2013-05-02 10:20:00,36.6,36.65,36.58,36.64,40400.0,25.3101,25.3447,25.2963,25.3378,40400.0
2013-05-02 10:30:00,36.64,36.68,36.63,36.65,38200.0,25.3378,25.3654,25.3309,25.3447,38200.0
2013-05-02 10:40:00,36.65,36.68,36.65,36.66,36500.0,25.3447,25.3654,25.3447,25.3516,36500.0
2013-05-02 10:50:00,36.67,36.73,36.66,36.73,56400.0,25.3585,25.4,25.3516,25.4,56400.0
2013-05-02 11:00:00,36.73,36.77,36.7,36.73,24700.0,25.4,25.4277,25.3793,25.4,24700.0
2013-05-02 11:10:00,36.74,36.83,36.73,36.83,44900.0,25.4069,25.4692,25.4,25.4692,44900.0
2013-05-02 11:20:00,36.83,36.83,36.78,36.8,52300.0,25.4692,25.4692,25.4346,25.4484,52300.0
2013-05-02 11:30:00,36.79,36.81,36.78,36.8,36200.0,25.4415,25.4553,25.4346,25.4484,36200.0
2013-05-02 11:40:00,36.8,36.84,36.8,36.83,38500.0,25.4484,25.4761,25.4484,25.4692,38500.0
2013-05-02 11:50:00,36.82,36.84,36.78,36.79,27700.0,25.4623,25.4761,25.4346,25.4415,27700.0
2013-05-02 12:00:00,36.79,36.8,36.73,36.76,20300.0,25.4415,25.4484,25.4,25.4208,20300.0
2013-05-02 12:10:00,36.75,36.75,36.71,36.71,18700.0,25.4139,25.4139,25.3862,25.3862,18700.0
2013-05-02 12:20:00,36.71,36.72,36.7,36.7,27300.0,25.3862,25.3931,25.3793,25.3793,27300.0
2013-05-02 12:30:00,36.7,36.73,36.69,36.72,23300.0,25.3793,25.4,25.3724,25.3931,23300.0
2013-05-02 12:40:00,36.72,36.76,36.71,36.76,30400.0,25.3931,25.4208,25.3862,25.4208,30400.0
2013-05-02 12:50:00,36.76,36.77,36.75,36.76,34200.0,25.4208,25.4277,25.4139,25.4208,34200.0
2013-05-02 13:00:00,36.76,36.78,36.73,36.78,19400.0,25.4208,25.4346,25.4,25.4346,19400.0
2013-05-02 13:10:00,36.78,36.8,36.76,36.79,21600.0,25.4346,25.4484,25.4208,25.4415,21600.0
2013-05-02 13:20:00,36.8,36.83,36.78,36.82,34900.0,25.4484,25.4692,25.4346,25.4623,34900.0
2013-05-02 13:30:00,36.82,36.83,36.79,36.81,23000.0,25.4623,25.4692,25.4415,25.4553,23000.0
2013-05-02 13:40:00,36.81,36.84,36.8,36.82,33900.0,25.4553,25.4761,25.4484,25.4623,33900.0
2013-05-02 13:50:00,36.81,36.85,36.8,36.85,27700.0,25.4553,25.483,25.4484,25.483,27700.0
2013-05-02 14:00:00,36.84,36.85,36.79,36.8,32800.0,25.4761,25.483,25.4415,25.4484,32800.0
2013-05-02 14:10:00,36.79,36.82,36.75,36.82,32200.0,25.4415,25.4623,25.4139,25.4623,32200.0
2013-05-02 14:20:00,36.81,36.84,36.79,36.84,25200.0,25.4553,25.4761,25.4415,25.4761,25200.0
2013-05-02 14:30:00,36.83,36.85,36.79,36.85,34600.0,25.4692,25.483,25.4415,25.483,34600.0
2013-05-02 14:40:00,36.85,36.87,36.84,36.86,37500.0,25.483,25.4968,25.4761,25.4899,37500.0
2013-05-02 14:50:00,36.87,36.87,36.8,36.85,38500.0,25.4968,25.4968,25.4484,25.483,38500.0
2013-05-02 15:00:00,36.84,36.86,36.82,36.84,41900.0,25.4761,25.4899,25.4623,25.4761,41900.0
2013-05-02 15:10:00,36.84,36.9,36.83,36.89,64600.0,25.4761,25.5176,25.4692,25.5107,64600.0
2013-05-02 15:20:00,36.89,36.91,36.89,36.89,95900.0,25.5107,25.5245,25.5107,25.5107,95900.0
2013-05-02 15:30:00,36.9,36.9,36.85,36.89,120300.0,25.5176,25.5176,25.483,25.5107,120300.0
2013-05-02 15:40:00,36.88,36.91,36.87,36.89,69100.0,25.5038,25.5245,25.4968,25.5107,69100.0
2013-05-02 15:50:00,36.89,36.93,36.88,36.88,398800.0,25.5107,25.5383,25.5038,25.5038,398800.0
2013-05-03 09:30:00,37.11,37.88,36.64,37.19,204200.0,25.6628,26.1953,25.3378,25.7181,204200.0
2013-05-03 09:40:00,37.18,37.24,37.06,37.07,103000.0,25.7112,25.7527,25.6282,25.6351,103000.0
2013-05-03 09:50:00,37.08,37.2,37.08,37.12,83000.0,25.6421,25.725,25.6421,25.6697,83000.0
2013-05-03 10:00:00,37.12,37.15,36.94,36.97,96200.0,25.6697,25.6905,25.5452,25.566,96200.0
2013-05-03 10:10:00,36.96,37.2,36.95,37.17,101000.0,25.5591,25.725,25.5522,25.7043,101000.0
2013-05-03 10:20:00,37.16,37.22,37.15,37.15,50800.0,25.6974,25.7389,25.6905,25.6905,50800.0
2013-05-03 10:30:00,37.16,37.19,37.14,37.18,29400.0,25.6974,25.7181,25.6836,25.7112,29400.0
2013-05-03 10:40:00,37.18,37.21,37.13,37.15,36800.0,25.7112,25.732,25.6766,25.6905,36800.0
2013-05-03 10:50:00,37.15,37.18,37.14,37.17,28900.0,25.6905,25.7112,25.6836,25.7043,28900.0
2013-05-03 11:00:00,37.17,37.24,37.15,37.24,43100.0,25.7043,25.7527,25.6905,25.7527,43100.0
2013-05-03 11:10:00,37.24,37.28,37.24,37.28,41500.0,25.7527,25.7804,25.7527,25.7804,41500.0
2013-05-03 11:20:00,37.27,37.29,37.25,37.28,40000.0,25.7735,25.7873,25.7596,25.7804,40000.0
2013-05-03 11:30:00,37.28,37.33,37.28,37.32,46600.0,25.7804,25.8149,25.7804,25.808,46600.0
2013-05-03 11:40:00,37.33,37.35,37.32,37.34,30300.0,25.8149,25.8288,25.808,25.8219,30300.0
2013-05-03 11:50:00,37.34,37.35,37.33,37.34,35700.0,25.8219,25.8288,25.8149,25.8219,35700.0
2013-05-03 12:00:00,37.33,37.36,37.33,37.34,39900.0,25.8149,25.8357,25.8149,25.8219,39900.0
2013-05-03 12:10:00,37.35,37.38,37.34,37.37,41600.0,25.8288,25.8495,25.8219,25.8426,41600.0
2013-05-03 12:20:00,37.37,37.37,37.33,37.37,31000.0,25.8426,25.8426,25.8149,25.8426,31000.0
2013-05-03 12:30:00,37.38,37.38,37.33,37.35,55600.0,25.8495,25.8495,25.8149,25.8288,55600.0
2013-05-03 12:40:00,37.35,37.39,37.34,37.39,35500.0,25.8288,25.8564,25.8219,25.8564,35500.0
2013-05-03 12:50:00,37.39,37.42,37.37,37.42,24300.0,25.8564,25.8772,25.8426,25.8772,24300.0
2013-05-03 13:00:00,37.42,37.47,37.41,37.44,50200.0,25.8772,25.9118,25.8703,25.891,50200.0
2013-05-03 13:10:00,37.44,37.45,37.39,37.39,28600.0,25.891,25.8979,25.8564,25.8564,28600.0
2013-05-03 13:20:00,37.39,37.4,37.35,37.36,29700.0,25.8564,25.8634,25.8288,25.8357,29700.0
2013-05-03 13:30:00,37.37,37.41,37.34,37.35,27700.0,25.8426,25.8703,25.8219,25.8288,27700.0
2013-05-03 13:40:00,37.36,37.39,37.33,37.37,24800.0,25.8357,25.8564,25.8149,25.8426,24800.0
2013-05-03 13:50:00,37.37,37.4,37.36,37.37,37500.0,25.8426,25.8634,25.8357,25.8426,37500.0
2013-05-03 14:00:00,37.37,37.4,37.35,37.38,48400.0,25.8426,25.8634,25.8288,25.8495,48400.0
2013-05-03 14:10:00,37.38,37.42,37.37,37.42,38400.0,25.8495,25.8772,25.8426,25.8772,38400.0
2013-05-03 14:20:00,37.42,37.43,37.37,37.42,34300.0,25.8772,25.8841,25.8426,25.8772,34300.0
2013-05-03 14:30:00,37.42,37.44,37.39,37.39,63800.0,25.8772,25.891,25.8564,25.8564,63800.0
2013-05-03 14:40:00,37.39,37.41,37.33,37.4,40200.0,25.8564,25.8703,25.8149,25.8634,40200.0
2013-05-03 14:50:00,37.41,37.43,37.4,37.41,54900.0,25.8703,25.8841,25.8634,25.8703,54900.0
2013-05-03 15:00:00,37.41,37.41,37.36,37.37,44500.0,25.8703,25.8703,25.8357,25.8426,44500.0
2013-05-03 15:10:00,37.37,37.39,37.34,37.39,51900.0,25.8426,25.8564,25.8219,25.8564,51900.0
2013-05-03 15:20:00,37.38,37.42,37.37,37.41,60900.0,25.8495,25.8772,25.8426,25.8703,60900.0
2013-05-03 15:30:00,37.41,37.46,37.39,37.43,72500.0,25.8703,25.9048,25.8564,25.8841,72500.0
2013-05-03 15:40:00,37.43,37.46,37.41,37.42,59900.0,25.8841,25.9048,25.8703,25.8772,59900.0
2013-05-03 15:50:00,37.42,37.45,37.35,37.37,211300.0,25.8772,25.8979,25.8288,25.8426,211300.0
2013-05-06 09:30:00,37.21,37.32,37.07,37.15,103400.0,25.732,25.808,25.6351,25.6905,103400.0
2013-05-06 09:40:00,37.15,37.16,37.01,37.05,77900.0,25.6905,25.6974,25.5937,25.6213,77900.0
2013-05-06 09:50:00,37.04,37.05,36.96,37.02,41300.0,25.6144,25.6213,25.5591,25.6006,41300.0
2013-05-06 10:00:00,37.01,37.11,37.0,37.09,92500.0,25.5937,25.6628,25.5867,25.649,92500.0
2013-05-06 10:10:00,37.09,37.11,37.06,37.06,24600.0,25.649,25.6628,25.6282,25.6282,24600.0
2013-05-06 10:20:00,37.06,37.15,37.03,37.13,59700.0,25.6282,25.6905,25.6075,25.6766,59700.0
2013-05-06 10:30:00,37.14,37.18,37.12,37.12,112900.0,25.6836,25.7112,25.6697,25.6697,112900.0
2013-05-06 10:40:00,37.11,37.12,37.08,37.08,27900.0,25.6628,25.6697,25.6421,25.6421,27900.0
2013-05-06 10:50:00,37.07,37.09,37.03,37.09,83000.0,25.6351,25.649,25.6075,25.649,83000.0
2013-05-06 11:00:00,37.08,37.1,37.06,37.07,36600.0,25.6421,25.6559,25.6282,25.6351,36600.0
2013-05-06 11:10:00,37.08,37.14,37.05,37.11,64200.0,25.6421,25.6836,25.6213,25.6628,64200.0
2013-05-06 11:20:00,37.11,37.14,37.06,37.06,23500.0,25.6628,25.6836,25.6282,25.6282,23500.0
2013-05-06 11:30:00,37.06,37.07,36.99,36.99,24800.0,25.6282,25.6351,25.5798,25.5798,24800.0
2013-05-06 11:40:00,36.98,37.05,36.98,37.03,91400.0,25.5729,25.6213,25.5729,25.6075,91400.0
2013-05-06 11:50:00,37.03,37.1,37.02,37.08,29400.0,25.6075,25.6559,25.6006,25.6421,29400.0
2013-05-06 12:00:00,37.09,37.09,37.02,37.05,21300.0,25.649,25.649,25.6006,25.6213,21300.0
2013-05-06 12:10:00,37.05,37.09,37.0,37.0,67100.0,25.6213,25.649,25.5867,25.5867,67100.0
2013-05-06 12:20:00,37.0,37.0,36.96,36.98,25700.0,25.5867,25.5867,25.5591,25.5729,25700.0
2013-05-06 12:30:00,36.98,37.01,36.98,37.01,38000.0,25.5729,25.5937,25.5729,25.5937,38000.0
2013-05-06 12:40:00,37.01,37.05,36.99,37.03,29900.0,25.5937,25.6213,25.5798,25.6075,29900.0
2013-05-06 12:50:00,37.04,37.05,37.01,37.04,13300.0,25.6144,25.6213,25.5937,25.6144,13300.0
2013-05-06 13:00:00,37.03,37.05,37.0,37.01,20700.0,25.6075,25.6213,25.5867,25.5937,20700.0
2013-05-06 13:10:00,37.02,37.03,37.0,37.03,20500.0,25.6006,25.6075,25.5867,25.6075,20500.0
2013-05-06 13:20:00,37.03,37.03,37.01,37.01,16900.0,25.6075,25.6075,25.5937,25.5937,16900.0
2013-05-06 13:30:00,37.01,37.07,37.01,37.05,29200.0,25.5937,25.6351,25.5937,25.6213,29200.0
2013-05-06 13:40:00,37.05,37.09,37.05,37.06,17800.0,25.6213,25.649,25.6213,25.6282,17800.0
2013-05-06 13:50:00,37.05,37.09,37.05,37.08,19200.0,25.6213,25.649,25.6213,25.6421,19200.0
2013-05-06 14:00:00,37.08,37.08,37.06,37.06,13800.0,25.6421,25.6421,25.6282,25.6282,13800.0
2013-05-06 14:10:00,37.07,37.09,37.04,37.09,34700.0,25.6351,25.649,25.6144,25.649,34700.0
2013-05-06 14:20:00,37.09,37.09,37.08,37.09,11700.0,25.649,25.649,25.6421,25.649,11700.0
2013-05-06 14:30:00,37.08,37.11,37.08,37.1,32900.0,25.6421,25.6628,25.6421,25.6559,32900.0
2013-05-06 14:40:00,37.1,37.11,37.06,37.06,23200.0,25.6559,25.6628,25.6282,25.6282,23200.0
2013-05-06 14:50:00,37.07,37.12,37.07,37.1,39400.0,25.6351,25.6697,25.6351,25.6559,39400.0
2013-05-06 15:00:00,37.11,37.13,37.1,37.13,15700.0,25.6628,25.6766,25.6559,25.6766,15700.0
2013-05-06 15:10:00,37.13,37.14,37.1,37.1,33800.0,25.6766,25.6836,25.6559,25.6559,33800.0
2013-05-06 15:20:00,37.1,37.11,37.09,37.1,29300.0,25.6559,25.6628,25.649,25.6559,29300.0
2013-05-06 15:30:00,37.09,37.11,37.08,37.1,42300.0,25.649,25.6628,25.6421,25.6559,42300.0
2013-05-06 15:40:00,37.1,37.13,37.09,37.1,51800.0,25.6559,25.6766,25.649,25.6559,51800.0
2013-05-06 15:50:00,37.11,37.12,37.06,37.11,122800.0,25.6628,25.6697,25.6282,25.6628,122800.0
2013-05-07 09:30:00,37.09,37.2,37.05,37.18,62900.0,25.649,25.725,25.6213,25.7112,62900.0
2013-05-07 09:40:00,37.17,37.19,37.14,37.16,29800.0,25.7043,25.7181,25.6836,25.6974,29800.0
2013-05-07 09:50:00,37.17,37.25,37.17,37.24,28500.0,25.7043,25.7596,25.7043,25.7527,28500.0
2013-05-07 10:00:00,37.26,37.26,37.19,37.22,41800.0,25.7665,25.7665,25.7181,25.7389,41800.0
2013-05-07 10:10:00,37.22,37.22,37.15,37.16,56800.0,25.7389,25.7389,25.6905,25.6974,56800.0
2013-05-07 10:20:00,37.16,37.22,37.16,37.17,18500.0,25.6974,25.7389,25.6974,25.7043,18500.0
2013-05-07 10:30:00,37.15,37.19,37.15,37.19,19600.0,25.6905,25.7181,25.6905,25.7181,19600.0
2013-05-07 10:40:00,37.18,37.23,37.17,37.17,21400.0,25.7112,25.7458,25.7043,25.7043,21400.0
2013-05-07 10:50:00,37.17,37.17,37.1,37.1,30200.0,25.7043,25.7043,25.6559,25.6559,30200.0
2013-05-07 11:00:00,37.09,37.11,37.08,37.09,28300.0,25.649,25.6628,25.6421,25.649,28300.0
2013-05-07 11:10:00,37.09,37.12,37.06,37.07,32800.0,25.649,25.6697,25.6282,25.6351,32800.0
2013-05-07 11:20:00,37.07,37.1,37.07,37.09,26200.0,25.6351,25.6559,25.6351,25.649,26200.0
2013-05-07 11:30:00,37.08,37.09,37.05,37.08,36200.0,25.6421,25.649,25.6213,25.6421,36200.0
2013-05-07 11:40:00,37.07,37.09,37.05,37.06,25400.0,25.6351,25.649,25.6213,25.6282,25400.0
2013-05-07 11:50:00,37.06,37.06,37.01,37.02,24600.0,25.6282,25.6282,25.5937,25.6006,24600.0
2013-05-07 12:00:00,37.02,37.03,37.01,37.02,16800.0,25.6006,25.6075,25.5937,25.6006,16800.0
2013-05-07 12:10:00,37.01,37.02,37.0,37.01,16200.0,25.5937,25.6006,25.5867,25.5937,16200.0
2013-05-07 12:20:00,37.01,37.01,37.0,37.01,15400.0,25.5937,25.5937,25.5867,25.5937,15400.0
2013-05-07 12:30:00,37.01,37.08,37.01,37.08,37700.0,25.5937,25.6421,25.5937,25.6421,37700.0
2013-05-07 12:40:00,37.08,37.1,37.07,37.08,12500.0,25.6421,25.6559,25.6351,25.6421,12500.0
2013-05-07 12:50:00,37.07,37.09,37.07,37.09,13300.0,25.6351,25.649,25.6351,25.649,13300.0
2013-05-07 13:00:00,37.08,37.09,37.07,37.09,17600.0,25.6421,25.649,25.6351,25.649,17600.0
2013-05-07 13:10:00,37.09,37.1,37.08,37.09,14400.0,25.649,25.6559,25.6421,25.649,14400.0
2013-05-07 13:20:00,37.1,37.1,37.08,37.09,12600.0,25.6559,25.6559,25.6421,25.649,12600.0
2013-05-07 13:30:00,37.09,37.11,37.08,37.11,19800.0,25.649,25.6628,25.6421,25.6628,19800.0
2013-05-07 13:40:00,37.11,37.13,37.11,37.12,13200.0,25.6628,25.6766,25.6628,25.6697,13200.0
2013-05-07 13:50:00,37.13,37.14,37.08,37.08,24600.0,25.6766,25.6836,25.6421,25.6421,24600.0
2013-05-07 14:00:00,37.09,37.09,37.07,37.07,12000.0,25.649,25.649,25.6351,25.6351,12000.0
2013-05-07 14:10:00,37.08,37.09,37.05,37.05,19600.0,25.6421,25.649,25.6213,25.6213,19600.0
2013-05-07 14:20:00,37.05,37.08,37.04,37.04,35900.0,25.6213,25.6421,25.6144,25.6144,35900.0
2013-05-07 14:30:00,37.05,37.06,37.02,37.03,20500.0,25.6213,25.6282,25.6006,25.6075,20500.0
2013-05-07 14:40:00,37.03,37.07,37.03,37.07,12900.0,25.6075,25.6351,25.6075,25.6351,12900.0
2013-05-07 14:50:00,37.07,37.1,37.07,37.1,12100.0,25.6351,25.6559,25.6351,25.6559,12100.0
2013-05-07 15:00:00,37.1,37.1,37.07,37.08,27000.0,25.6559,25.6559,25.6351,25.6421,27000.0
2013-05-07 15:10:00,37.08,37.09,37.07,37.09,25300.0,25.6421,25.649,25.6351,25.649,25300.0
2013-05-07 15:20:00,37.09,37.12,37.08,37.12,27300.0,25.649,25.6697,25.6421,25.6697,27300.0
2013-05-07 15:30:00,37.12,37.12,37.1,37.12,32900.0,25.6697,25.6697,25.6559,25.6697,32900.0
2013-05-07 15:40:00,37.12,37.12,37.06,37.07,67800.0,25.6697,25.6697,25.6282,25.6351,67800.0
2013-05-07 15:50:00,37.07,37.09,37.05,37.09,114500.0,25.6351,25.649,25.6213,25.649,114500.0
2013-05-08 09:30:00,36.89,37.09,36.89,37.0,47700.0,25.5107,25.649,25.5107,25.5867,47700.0
2013-05-08 09:40:00,36.99,37.13,36.97,37.12,65400.0,25.5798,25.6766,25.566,25.6697,65400.0
2013-05-08 09:50:00,37.12,37.13,37.05,37.09,19300.0,25.6697,25.6766,25.6213,25.649,19300.0
2013-05-08 10:00:00,37.09,37.13,37.04,37.04,18600.0,25.649,25.6766,25.6144,25.6144,18600.0
2013-05-08 10:10:00,37.05,37.16,37.05,37.13,30200.0,25.6213,25.6974,25.6213,25.6766,30200.0
2013-05-08 10:20:00,37.13,37.18,37.13,37.17,28100.0,25.6766,25.7112,25.6766,25.7043,28100.0
2013-05-08 10:30:00,37.17,37.23,37.16,37.19,28800.0,25.7043,25.7458,25.6974,25.7181,28800.0
2013-05-08 10:40:00,37.2,37.23,37.18,37.19,20100.0,25.725,25.7458,25.7112,25.7181,20100.0
2013-05-08 10:50:00,37.18,37.18,37.15,37.15,21300.0,25.7112,25.7112,25.6905,25.6905,21300.0
2013-05-08 11:00:00,37.15,37.16,37.14,37.15,13700.0,25.6905,25.6974,25.6836,25.6905,13700.0
2013-05-08 11:10:00,37.16,37.17,37.08,37.09,27800.0,25.6974,25.7043,25.6421,25.649,27800.0
2013-05-08 11:20:00,37.08,37.12,37.08,37.11,25200.0,25.6421,25.6697,25.6421,25.6628,25200.0
2013-05-08 11:30:00,37.12,37.13,37.1,37.1,21200.0,25.6697,25.6766,25.6559,25.6559,21200.0
2013-05-08 11:40:00,37.11,37.11,37.04,37.05,26600.0,25.6628,25.6628,25.6144,25.6213,26600.0
2013-05-08 11:50:00,37.04,37.05,37.0,37.01,27500.0,25.6144,25.6213,25.5867,25.5937,27500.0
2013-05-08 12:00:00,37.02,37.09,37.02,37.07,18200.0,25.6006,25.649,25.6006,25.6351,18200.0
2013-05-08 12:10:00,37.07,37.08,37.05,37.05,8500.0,25.6351,25.6421,25.6213,25.6213,8500.0
2013-05-08 12:20:00,37.05,37.07,37.03,37.07,18700.0,25.6213,25.6351,25.6075,25.6351,18700.0
2013-05-08 12:30:00,37.07,37.07,37.03,37.03,16100.0,25.6351,25.6351,25.6075,25.6075,16100.0
2013-05-08 12:40:00,37.04,37.06,37.04,37.04,20700.0,25.6144,25.6282,25.6144,25.6144,20700.0
2013-05-08 12:50:00,37.04,37.05,37.01,37.03,26200.0,25.6144,25.6213,25.5937,25.6075,26200.0
2013-05-08 13:00:00,37.03,37.1,37.03,37.09,24900.0,25.6075,25.6559,25.6075,25.649,24900.0
2013-05-08 13:10:00,37.09,37.09,37.06,37.08,23700.0,25.649,25.649,25.6282,25.6421,23700.0
2013-05-08 13:20:00,37.08,37.09,37.04,37.05,15100.0,25.6421,25.649,25.6144,25.6213,15100.0
2013-05-08 13:30:00,37.05,37.07,37.04,37.05,42600.0,25.6213,25.6351,25.6144,25.6213,42600.0
2013-05-08 13:40:00,37.04,37.05,36.98,37.02,23400.0,25.6144,25.6213,25.5729,25.6006,23400.0
2013-05-08 13:50:00,37.01,37.02,37.01,37.02,16800.0,25.5937,25.6006,25.5937,25.6006,16800.0
2013-05-08 14:00:00,37.02,37.05,37.01,37.04,37500.0,25.6006,25.6213,25.5937,25.6144,37500.0
2013-05-08 14:10:00,37.03,37.08,37.03,37.07,22300.0,25.6075,25.6421,25.6075,25.6351,22300.0
2013-05-08 14:20:00,37.06,37.09,37.06,37.09,10700.0,25.6282,25.649,25.6282,25.649,10700.0
2013-05-08 14:30:00,37.09,37.09,37.04,37.07,33900.0,25.649,25.649,25.6144,25.6351,33900.0
2013-05-08 14:40:00,37.07,37.09,37.06,37.08,25800.0,25.6351,25.649,25.6282,25.6421,25800.0
2013-05-08 14:50:00,37.07,37.09,37.06,37.07,16400.0,25.6351,25.649,25.6282,25.6351,16400.0
2013-05-08 15:00:00,37.08,37.11,37.07,37.09,23400.0,25.6421,25.6628,25.6351,25.649,23400.0
2013-05-08 15:10:00,37.09,37.13,37.09,37.12,41400.0,25.649,25.6766,25.649,25.6697,41400.0
2013-05-08 15:20:00,37.12,37.16,37.11,37.16,22500.0,25.6697,25.6974,25.6628,25.6974,22500.0
2013-05-08 15:30:00,37.15,37.16,37.14,37.15,30900.0,25.6905,25.6974,25.6836,25.6905,30900.0
2013-05-08 15:40:00,37.15,37.18,37.15,37.16,26300.0,25.6905,25.7112,25.6905,25.6974,26300.0
2013-05-08 15:50:00,37.16,37.19,37.16,37.18,130800.0,25.6974,25.7181,25.6974,25.7112,130800.0
2013-05-09 09:30:00,37.18,37.33,37.08,37.31,85100.0,25.7112,25.8149,25.6421,25.8011,85100.0
2013-05-09 09:40:00,37.33,37.46,37.33,37.4,66600.0,25.8149,25.9048,25.8149,25.8634,66600.0
2013-05-09 09:50:00,37.4,37.44,37.37,37.43,47000.0,25.8634,25.891,25.8426,25.8841,47000.0
2013-05-09 10:00:00,37.44,37.5,37.44,37.49,43400.0,25.891,25.9325,25.891,25.9256,43400.0
2013-05-09 10:10:00,37.49,37.5,37.45,37.45,35700.0,25.9256,25.9325,25.8979,25.8979,35700.0
2013-05-09 10:20:00,37.45,37.5,37.45,37.49,53200.0,25.8979,25.9325,25.8979,25.9256,53200.0
2013-05-09 10:30:00,37.5,37.59,37.49,37.57,102600.0,25.9325,25.9947,25.9256,25.9809,102600.0
2013-05-09 10:40:00,37.56,37.58,37.54,37.57,24700.0,25.974,25.9878,25.9602,25.9809,24700.0
2013-05-09 10:50:00,37.57,37.58,37.49,37.51,43900.0,25.9809,25.9878,25.9256,25.9394,43900.0
2013-05-09 11:00:00,37.51,37.55,37.5,37.51,33900.0,25.9394,25.9671,25.9325,25.9394,33900.0
2013-05-09 11:10:00,37.51,37.51,37.44,37.5,90500.0,25.9394,25.9394,25.891,25.9325,90500.0
2013-05-09 11:20:00,37.5,37.54,37.5,37.54,36700.0,25.9325,25.9602,25.9325,25.9602,36700.0
2013-05-09 11:30:00,37.53,37.55,37.52,37.52,29000.0,25.9533,25.9671,25.9463,25.9463,29000.0
2013-05-09 11:40:00,37.52,37.53,37.5,37.5,36400.0,25.9463,25.9533,25.9325,25.9325,36400.0
2013-05-09 11:50:00,37.5,37.53,37.5,37.52,22600.0,25.9325,25.9533,25.9325,25.9463,22600.0
2013-05-09 12:00:00,37.53,37.54,37.48,37.5,38000.0,25.9533,25.9602,25.9187,25.9325,38000.0
2013-05-09 12:10:00,37.51,37.53,37.5,37.52,13300.0,25.9394,25.9533,25.9325,25.9463,13300.0
2013-05-09 12:20:00,37.52,37.52,37.48,37.48,31600.0,25.9463,25.9463,25.9187,25.9187,31600.0
2013-05-09 12:30:00,37.49,37.54,37.48,37.53,101600.0,25.9256,25.9602,25.9187,25.9533,101600.0
2013-05-09 12:40:00,37.53,37.53,37.51,37.53,39300.0,25.9533,25.9533,25.9394,25.9533,39300.0
2013-05-09 12:50:00,37.53,37.55,37.51,37.54,31500.0,25.9533,25.9671,25.9394,25.9602,31500.0
2013-05-09 13:00:00,37.55,37.55,37.51,37.53,44700.0,25.9671,25.9671,25.9394,25.9533,44700.0
2013-05-09 13:10:00,37.53,37.53,37.51,37.53,14900.0,25.9533,25.9533,25.9394,25.9533,14900.0
2013-05-09 13:20:00,37.52,37.53,37.5,37.51,23600.0,25.9463,25.9533,25.9325,25.9394,23600.0
2013-05-09 13:30:00,37.51,37.54,37.51,37.53,47600.0,25.9394,25.9602,25.9394,25.9533,47600.0
2013-05-09 13:40:00,37.54,37.56,37.51,37.52,75600.0,25.9602,25.974,25.9394,25.9463,75600.0
2013-05-09 13:50:00,37.52,37.52,37.48,37.5,31300.0,25.9463,25.9463,25.9187,25.9325,31300.0
2013-05-09 14:00:00,37.51,37.54,37.49,37.53,86800.0,25.9394,25.9602,25.9256,25.9533,86800.0
2013-05-09 14:10:00,37.53,37.54,37.53,37.54,11800.0,25.9533,25.9602,25.9533,25.9602,11800.0
2013-05-09 14:20:00,37.54,37.57,37.53,37.54,136500.0,25.9602,25.9809,25.9533,25.9602,136500.0
2013-05-09 14:30:00,37.55,37.55,37.5,37.51,42500.0,25.9671,25.9671,25.9325,25.9394,42500.0
2013-05-09 14:40:00,37.51,37.52,37.43,37.43,36500.0,25.9394,25.9463,25.8841,25.8841,36500.0
2013-05-09 14:50:00,37.44,37.48,37.4,37.43,48000.0,25.891,25.9187,25.8634,25.8841,48000.0
2013-05-09 15:00:00,37.42,37.44,37.36,37.43,34100.0,25.8772,25.891,25.8357,25.8841,34100.0
2013-05-09 15:10:00,37.42,37.43,37.37,37.41,22000.0,25.8772,25.8841,25.8426,25.8703,22000.0
2013-05-09 15:20:00,37.41,37.43,37.39,37.41,43300.0,25.8703,25.8841,25.8564,25.8703,43300.0
2013-05-09 15:30:00,37.4,37.44,37.38,37.38,52400.0,25.8634,25.891,25.8495,25.8495,52400.0
2013-05-09 15:40:00,37.38,37.4,37.36,37.4,63000.0,25.8495,25.8634,25.8357,25.8634,63000.0
2013-05-09 15:50:00,37.4,37.42,37.32,37.42,116700.0,25.8634,25.8772,25.808,25.8772,116700.0
2013-05-10 09:30:00,37.52,37.58,37.36,37.58,38600.0,25.9463,25.9878,25.8357,25.9878,38600.0
2013-05-10 09:40:00,37.57,37.59,37.52,37.56,53600.0,25.9809,25.9947,25.9463,25.974,53600.0
2013-05-10 09:50:00,37.55,37.59,37.53,37.59,27700.0,25.9671,25.9947,25.9533,25.9947,27700.0
2013-05-10 10:00:00,37.59,37.65,37.56,37.65,50100.0,25.9947,26.0362,25.974,26.0362,50100.0
2013-05-10 10:10:00,37.65,37.69,37.63,37.68,46300.0,26.0362,26.0639,26.0224,26.057,46300.0
2013-05-10 10:20:00,37.68,37.72,37.67,37.7,60800.0,26.057,26.0846,26.0501,26.0708,60800.0
2013-05-10 10:30:00,37.69,37.69,37.65,37.67,44900.0,26.0639,26.0639,26.0362,26.0501,44900.0
2013-05-10 10:40:00,37.66,37.69,37.64,37.67,22200.0,26.0432,26.0639,26.0293,26.0501,22200.0
2013-05-10 10:50:00,37.68,37.7,37.65,37.65,39600.0,26.057,26.0708,26.0362,26.0362,39600.0
2013-05-10 11:00:00,37.65,37.69,37.61,37.69,16300.0,26.0362,26.0639,26.0086,26.0639,16300.0
2013-05-10 11:10:00,37.69,37.69,37.64,37.64,16900.0,26.0639,26.0639,26.0293,26.0293,16900.0
2013-05-10 11:20:00,37.64,37.64,37.57,37.63,22300.0,26.0293,26.0293,25.9809,26.0224,22300.0
2013-05-10 11:30:00,37.63,37.7,37.62,37.7,22900.0,26.0224,26.0708,26.0155,26.0708,22900.0
2013-05-10 11:40:00,37.7,37.7,37.62,37.62,41300.0,26.0708,26.0708,26.0155,26.0155,41300.0
2013-05-10 11:50:00,37.61,37.61,37.52,37.53,20100.0,26.0086,26.0086,25.9463,25.9533,20100.0
2013-05-10 12:00:00,37.52,37.53,37.48,37.49,17000.0,25.9463,25.9533,25.9187,25.9256,17000.0
2013-05-10 12:10:00,37.49,37.58,37.49,37.57,18400.0,25.9256,25.9878,25.9256,25.9809,18400.0
2013-05-10 12:20:00,37.58,37.59,37.55,37.57,18400.0,25.9878,25.9947,25.9671,25.9809,18400.0
2013-05-10 12:30:00,37.57,37.59,37.55,37.58,19800.0,25.9809,25.9947,25.9671,25.9878,19800.0
2013-05-10 12:40:00,37.59,37.63,37.58,37.6,24300.0,25.9947,26.0224,25.9878,26.0017,24300.0
2013-05-10 12:50:00,37.61,37.62,37.6,37.61,15600.0,26.0086,26.0155,26.0017,26.0086,15600.0
2013-05-10 13:00:00,37.61,37.66,37.6,37.66,24600.0,26.0086,26.0432,26.0017,26.0432,24600.0
2013-05-10 13:10:00,37.66,37.66,37.59,37.64,33400.0,26.0432,26.0432,25.9947,26.0293,33400.0
2013-05-10 13:20:00,37.64,37.69,37.63,37.69,22400.0,26.0293,26.0639,26.0224,26.0639,22400.0
2013-05-10 13:30:00,37.69,37.69,37.62,37.62,15500.0,26.0639,26.0639,26.0155,26.0155,15500.0
2013-05-10 13:40:00,37.62,37.66,37.62,37.64,22800.0,26.0155,26.0432,26.0155,26.0293,22800.0
2013-05-10 13:50:00,37.65,37.67,37.64,37.65,15700.0,26.0362,26.0501,26.0293,26.0362,15700.0
2013-05-10 14:00:00,37.64,37.69,37.64,37.67,15200.0,26.0293,26.0639,26.0293,26.0501,15200.0
2013-05-10 14:10:00,37.68,37.71,37.66,37.66,43000.0,26.057,26.0777,26.0432,26.0432,43000.0
2013-05-10 14:20:00,37.67,37.69,37.66,37.69,21900.0,26.0501,26.0639,26.0432,26.0639,21900.0
2013-05-10 14:30:00,37.7,37.71,37.68,37.69,39800.0,26.0708,26.0777,26.057,26.0639,39800.0
2013-05-10 14:40:00,37.7,37.72,37.69,37.7,17100.0,26.0708,26.0846,26.0639,26.0708,17100.0
2013-05-10 14:50:00,37.7,37.71,37.67,37.67,17500.0,26.0708,26.0777,26.0501,26.0501,17500.0
2013-05-10 15:00:00,37.67,37.69,37.66,37.69,21700.0,26.0501,26.0639,26.0432,26.0639,21700.0
2013-05-10 15:10:00,37.69,37.7,37.68,37.69,43800.0,26.0639,26.0708,26.057,26.0639,43800.0
2013-05-10 15:20:00,37.69,37.71,37.68,37.69,22300.0,26.0639,26.0777,26.057,26.0639,22300.0
2013-05-10 15:30:00,37.69,37.71,37.68,37.68,34900.0,26.0639,26.0777,26.057,26.057,34900.0
2013-05-10 15:40:00,37.69,37.74,37.68,37.73,61700.0,26.0639,26.0985,26.057,26.0916,61700.0
2013-05-10 15:50:00,37.72,37.76,37.72,37.74,195100.0,26.0846,26.1123,26.0846,26.0985,195100.0
2013-05-13 09:30:00,37.62,37.69,37.56,37.57,65100.0,26.0155,26.0639,25.974,25.9809,65100.0
2013-05-13 09:40:00,37.59,37.6,37.47,37.55,45300.0,25.9947,26.0017,25.9118,25.9671,45300.0
2013-05-13 09:50:00,37.55,37.56,37.47,37.5,47800.0,25.9671,25.974,25.9118,25.9325,47800.0
2013-05-13 10:00:00,37.5,37.61,37.47,37.6,46300.0,25.9325,26.0086,25.9118,26.0017,46300.0
2013-05-13 10:10:00,37.6,37.7,37.6,37.68,41100.0,26.0017,26.0708,26.0017,26.057,41100.0
2013-05-13 10:20:00,37.67,37.69,37.61,37.66,37600.0,26.0501,26.0639,26.0086,26.0432,37600.0
2013-05-13 10:30:00,37.66,37.68,37.64,37.64,14900.0,26.0432,26.057,26.0293,26.0293,14900.0
2013-05-13 10:40:00,37.63,37.68,37.62,37.67,36500.0,26.0224,26.057,26.0155,26.0501,36500.0
2013-05-13 10:50:00,37.68,37.7,37.63,37.64,49700.0,26.057,26.0708,26.0224,26.0293,49700.0
2013-05-13 11:00:00,37.64,37.65,37.61,37.64,21000.0,26.0293,26.0362,26.0086,26.0293,21000.0
2013-05-13 11:10:00,37.63,37.69,37.62,37.68,15400.0,26.0224,26.0639,26.0155,26.057,15400.0
2013-05-13 11:20:00,37.67,37.68,37.62,37.67,28600.0,26.0501,26.057,26.0155,26.0501,28600.0
2013-05-13 11:30:00,37.67,37.73,37.67,37.73,34900.0,26.0501,26.0916,26.0501,26.0916,34900.0
2013-05-13 11:40:00,37.73,37.74,37.7,37.72,15600.0,26.0916,26.0985,26.0708,26.0846,15600.0
2013-05-13 11:50:00,37.72,37.74,37.72,37.73,10700.0,26.0846,26.0985,26.0846,26.0916,10700.0
2013-05-13 12:00:00,37.74,37.75,37.73,37.75,8500.0,26.0985,26.1054,26.0916,26.1054,8500.0
2013-05-13 12:10:00,37.76,37.77,37.72,37.73,14200.0,26.1123,26.1192,26.0846,26.0916,14200.0
2013-05-13 12:20:00,37.73,37.74,37.72,37.73,16900.0,26.0916,26.0985,26.0846,26.0916,16900.0
2013-05-13 12:30:00,37.74,37.75,37.7,37.7,14300.0,26.0985,26.1054,26.0708,26.0708,14300.0
2013-05-13 12:40:00,37.69,37.71,37.69,37.7,11700.0,26.0639,26.0777,26.0639,26.0708,11700.0
2013-05-13 12:50:00,37.69,37.71,37.67,37.68,9300.0,26.0639,26.0777,26.0501,26.057,9300.0
2013-05-13 13:00:00,37.68,37.68,37.66,37.68,11900.0,26.057,26.057,26.0432,26.057,11900.0
2013-05-13 13:10:00,37.68,37.7,37.66,37.67,21800.0,26.057,26.0708,26.0432,26.0501,21800.0
2013-05-13 13:20:00,37.67,37.68,37.62,37.62,10000.0,26.0501,26.057,26.0155,26.0155,10000.0
2013-05-13 13:30:00,37.62,37.63,37.57,37.57,13100.0,26.0155,26.0224,25.9809,25.9809,13100.0
2013-05-13 13:40:00,37.57,37.58,37.53,37.56,14400.0,25.9809,25.9878,25.9533,25.974,14400.0
2013-05-13 13:50:00,37.56,37.58,37.55,37.56,18000.0,25.974,25.9878,25.9671,25.974,18000.0
2013-05-13 14:00:00,37.55,37.58,37.54,37.57,23100.0,25.9671,25.9878,25.9602,25.9809,23100.0
2013-05-13 14:10:00,37.57,37.58,37.56,37.56,11200.0,25.9809,25.9878,25.974,25.974,11200.0
2013-05-13 14:20:00,37.57,37.58,37.56,37.56,20400.0,25.9809,25.9878,25.974,25.974,20400.0
2013-05-13 14:30:00,37.56,37.6,37.56,37.58,16200.0,25.974,26.0017,25.974,25.9878,16200.0
2013-05-13 14:40:00,37.59,37.61,37.59,37.59,10300.0,25.9947,26.0086,25.9947,25.9947,10300.0
2013-05-13 14:50:00,37.59,37.63,37.59,37.61,29400.0,25.9947,26.0224,25.9947,26.0086,29400.0
2013-05-13 15:00:00,37.62,37.63,37.58,37.59,17600.0,26.0155,26.0224,25.9878,25.9947,17600.0
2013-05-13 15:10:00,37.58,37.59,37.54,37.58,30400.0,25.9878,25.9947,25.9602,25.9878,30400.0
2013-05-13 15:20:00,37.59,37.59,37.52,37.54,36000.0,25.9947,25.9947,25.9463,25.9602,36000.0
2013-05-13 15:30:00,37.53,37.57,37.52,37.57,40800.0,25.9533,25.9809,25.9463,25.9809,40800.0
2013-05-13 15:40:00,37.57,37.58,37.52,37.53,48700.0,25.9809,25.9878,25.9463,25.9533,48700.0
2013-05-13 15:50:00,37.53,37.56,37.51,37.53,123400.0,25.9533,25.974,25.9394,25.9533,123400.0
2013-05-14 09:30:00,37.64,37.75,37.63,37.72,74700.0,26.0293,26.1054,26.0224,26.0846,74700.0
2013-05-14 09:40:00,37.71,37.75,37.68,37.74,118700.0,26.0777,26.1054,26.057,26.0985,118700.0
2013-05-14 09:50:00,37.75,37.79,37.73,37.77,45500.0,26.1054,26.1331,26.0916,26.1192,45500.0
2013-05-14 10:00:00,37.78,37.8,37.75,37.79,91800.0,26.1261,26.14,26.1054,26.1331,91800.0
2013-05-14 10:10:00,37.78,37.86,37.77,37.84,53500.0,26.1261,26.1815,26.1192,26.1676,53500.0
2013-05-14 10:20:00,37.84,37.87,37.81,37.85,27900.0,26.1676,26.1884,26.1469,26.1745,27900.0
2013-05-14 10:30:00,37.86,37.9,37.85,37.9,25000.0,26.1815,26.2091,26.1745,26.2091,25000.0
2013-05-14 10:40:00,37.9,37.92,37.89,37.92,31100.0,26.2091,26.2229,26.2022,26.2229,31100.0
2013-05-14 10:50:00,37.92,37.97,37.91,37.97,28200.0,26.2229,26.2575,26.216,26.2575,28200.0
2013-05-14 11:00:00,37.97,38.0,37.96,38.0,56200.0,26.2575,26.2783,26.2506,26.2783,56200.0
2013-05-14 11:10:00,38.0,38.13,37.98,38.11,150500.0,26.2783,26.3682,26.2644,26.3543,150500.0
2013-05-14 11:20:00,38.12,38.18,38.12,38.18,61200.0,26.3613,26.4027,26.3613,26.4027,61200.0
2013-05-14 11:30:00,38.18,38.18,38.1,38.12,32100.0,26.4027,26.4027,26.3474,26.3613,32100.0
2013-05-14 11:40:00,38.12,38.16,38.11,38.11,39000.0,26.3613,26.3889,26.3543,26.3543,39000.0
2013-05-14 11:50:00,38.12,38.12,38.07,38.08,33100.0,26.3613,26.3613,26.3267,26.3336,33100.0
2013-05-14 12:00:00,38.09,38.1,38.08,38.1,15600.0,26.3405,26.3474,26.3336,26.3474,15600.0
2013-05-14 12:10:00,38.09,38.14,38.09,38.13,18700.0,26.3405,26.3751,26.3405,26.3682,18700.0
2013-05-14 12:20:00,38.14,38.14,37.96,37.96,143400.0,26.3751,26.3751,26.2506,26.2506,143400.0
2013-05-14 12:30:00,37.95,37.97,37.87,37.94,70100.0,26.2437,26.2575,26.1884,26.2368,70100.0
2013-05-14 12:40:00,37.95,37.96,37.84,37.84,86000.0,26.2437,26.2506,26.1676,26.1676,86000.0
2013-05-14 12:50:00,37.85,37.88,37.85,37.88,19200.0,26.1745,26.1953,26.1745,26.1953,19200.0
2013-05-14 13:00:00,37.88,37.91,37.86,37.91,25200.0,26.1953,26.216,26.1815,26.216,25200.0
2013-05-14 13:10:00,37.91,37.91,37.86,37.88,33800.0,26.216,26.216,26.1815,26.1953,33800.0
2013-05-14 13:20:00,37.88,37.9,37.86,37.87,24100.0,26.1953,26.2091,26.1815,26.1884,24100.0
2013-05-14 13:30:00,37.87,37.92,37.87,37.92,30900.0,26.1884,26.2229,26.1884,26.2229,30900.0
2013-05-14 13:40:00,37.91,37.93,37.88,37.89,24600.0,26.216,26.2299,26.1953,26.2022,24600.0
2013-05-14 13:50:00,37.9,37.9,37.88,37.9,27000.0,26.2091,26.2091,26.1953,26.2091,27000.0
2013-05-14 14:00:00,37.9,37.94,37.89,37.91,34600.0,26.2091,26.2368,26.2022,26.216,34600.0
2013-05-14 14:10:00,37.91,37.96,37.9,37.9,34700.0,26.216,26.2506,26.2091,26.2091,34700.0
2013-05-14 14:20:00,37.9,37.92,37.89,37.92,27700.0,26.2091,26.2229,26.2022,26.2229,27700.0
2013-05-14 14:30:00,37.92,37.97,37.9,37.97,31300.0,26.2229,26.2575,26.2091,26.2575,31300.0
2013-05-14 14:40:00,37.97,37.97,37.95,37.95,41900.0,26.2575,26.2575,26.2437,26.2437,41900.0
2013-05-14 14:50:00,37.95,37.97,37.93,37.94,59600.0,26.2437,26.2575,26.2299,26.2368,59600.0
2013-05-14 15:00:00,37.95,38.03,37.95,38.03,38700.0,26.2437,26.299,26.2437,26.299,38700.0
2013-05-14 15:10:00,38.03,38.1,38.02,38.09,66200.0,26.299,26.3474,26.2921,26.3405,66200.0
2013-05-14 15:20:00,38.09,38.1,38.05,38.05,48700.0,26.3405,26.3474,26.3128,26.3128,48700.0
2013-05-14 15:30:00,38.06,38.12,38.05,38.1,58400.0,26.3198,26.3613,26.3128,26.3474,58400.0
2013-05-14 15:40:00,38.11,38.16,38.09,38.16,73700.0,26.3543,26.3889,26.3405,26.3889,73700.0
2013-05-14 15:50:00,38.16,38.21,38.15,38.19,327900.0,26.3889,26.4235,26.382,26.4097,327900.0
2013-05-15 09:30:00,39.56,39.56,38.06,38.16,96700.0,27.3571,27.3571,26.3198,26.3889,96700.0
2013-05-15 09:40:00,38.15,38.19,38.12,38.16,135800.0,26.382,26.4097,26.3613,26.3889,135800.0
2013-05-15 09:50:00,38.15,38.19,38.13,38.18,126600.0,26.382,26.4097,26.3682,26.4027,126600.0
2013-05-15 10:00:00,38.18,38.2,38.15,38.15,88700.0,26.4027,26.4166,26.382,26.382,88700.0
2013-05-15 10:10:00,38.14,38.22,38.14,38.2,208500.0,26.3751,26.4304,26.3751,26.4166,208500.0
2013-05-15 10:20:00,38.2,38.22,38.16,38.16,134700.0,26.4166,26.4304,26.3889,26.3889,134700.0
2013-05-15 10:30:00,38.15,38.24,38.15,38.23,36000.0,26.382,26.4442,26.382,26.4373,36000.0
2013-05-15 10:40:00,38.23,38.24,38.17,38.21,80700.0,26.4373,26.4442,26.3958,26.4235,80700.0
2013-05-15 10:50:00,38.2,38.29,38.2,38.28,60700.0,26.4166,26.4788,26.4166,26.4719,60700.0
2013-05-15 11:00:00,38.3,38.31,38.24,38.31,142800.0,26.4857,26.4926,26.4442,26.4926,142800.0
2013-05-15 11:10:00,38.31,38.42,38.31,38.42,38700.0,26.4926,26.5687,26.4926,26.5687,38700.0
2013-05-15 11:20:00,38.42,38.44,38.3,38.33,54800.0,26.5687,26.5825,26.4857,26.5065,54800.0
2013-05-15 11:30:00,38.32,38.35,38.3,38.35,26800.0,26.4996,26.5203,26.4857,26.5203,26800.0
2013-05-15 11:40:00,38.34,38.35,38.27,38.3,64200.0,26.5134,26.5203,26.465,26.4857,64200.0
2013-05-15 11:50:00,38.29,38.34,38.29,38.33,69000.0,26.4788,26.5134,26.4788,26.5065,69000.0
2013-05-15 12:00:00,38.33,38.38,38.32,38.35,25300.0,26.5065,26.5411,26.4996,26.5203,25300.0
2013-05-15 12:10:00,38.34,38.39,38.33,38.38,31100.0,26.5134,26.548,26.5065,26.5411,31100.0
2013-05-15 12:20:00,38.38,38.38,38.32,38.35,22700.0,26.5411,26.5411,26.4996,26.5203,22700.0
2013-05-15 12:30:00,38.35,38.39,38.34,38.38,31300.0,26.5203,26.548,26.5134,26.5411,31300.0
2013-05-15 12:40:00,38.39,38.41,38.37,38.39,26200.0,26.548,26.5618,26.5341,26.548,26200.0
2013-05-15 12:50:00,38.4,38.4,38.35,38.35,22900.0,26.5549,26.5549,26.5203,26.5203,22900.0
2013-05-15 13:00:00,38.35,38.36,38.34,38.34,11400.0,26.5203,26.5272,26.5134,26.5134,11400.0
2013-05-15 13:10:00,38.35,38.38,38.34,38.36,18000.0,26.5203,26.5411,26.5134,26.5272,18000.0
2013-05-15 13:20:00,38.36,38.38,38.35,38.36,35200.0,26.5272,26.5411,26.5203,26.5272,35200.0
2013-05-15 13:30:00,38.35,38.38,38.35,38.35,43800.0,26.5203,26.5411,26.5203,26.5203,43800.0
2013-05-15 13:40:00,38.36,38.38,38.35,38.37,22400.0,26.5272,26.5411,26.5203,26.5341,22400.0
2013-05-15 13:50:00,38.37,38.37,38.34,38.35,43200.0,26.5341,26.5341,26.5134,26.5203,43200.0
2013-05-15 14:00:00,38.35,38.36,38.34,38.36,18200.0,26.5203,26.5272,26.5134,26.5272,18200.0
2013-05-15 14:10:00,38.35,38.38,38.34,38.35,34700.0,26.5203,26.5411,26.5134,26.5203,34700.0
2013-05-15 14:20:00,38.35,38.39,38.34,38.38,102200.0,26.5203,26.548,26.5134,26.5411,102200.0
2013-05-15 14:30:00,38.37,38.39,38.33,38.34,58500.0,26.5341,26.548,26.5065,26.5134,58500.0
2013-05-15 14:40:00,38.33,38.4,38.33,38.4,77700.0,26.5065,26.5549,26.5065,26.5549,77700.0
2013-05-15 14:50:00,38.4,38.51,38.38,38.5,152500.0,26.5549,26.631,26.5411,26.624,152500.0
2013-05-15 15:00:00,38.5,38.51,38.48,38.51,171000.0,26.624,26.631,26.6102,26.631,171000.0
2013-05-15 15:10:00,38.51,38.54,38.44,38.45,39000.0,26.631,26.6517,26.5825,26.5895,39000.0
2013-05-15 15:20:00,38.45,38.49,38.41,38.49,57600.0,26.5895,26.6171,26.5618,26.6171,57600.0
2013-05-15 15:30:00,38.49,38.55,38.49,38.55,75100.0,26.6171,26.6586,26.6171,26.6586,75100.0
2013-05-15 15:40:00,38.55,38.61,38.53,38.6,212900.0,26.6586,26.7001,26.6448,26.6932,212900.0
2013-05-15 15:50:00,38.6,38.66,38.6,38.64,259000.0,26.6932,26.7347,26.6932,26.7209,259000.0
2013-05-16 09:30:00,38.55,38.58,38.44,38.55,81000.0,26.6586,26.6794,26.5825,26.6586,81000.0
2013-05-16 09:40:00,38.55,38.57,38.47,38.48,51900.0,26.6586,26.6724,26.6033,26.6102,51900.0
2013-05-16 09:50:00,38.48,38.53,38.45,38.45,37300.0,26.6102,26.6448,26.5895,26.5895,37300.0
2013-05-16 10:00:00,38.44,38.45,38.34,38.39,93400.0,26.5825,26.5895,26.5134,26.548,93400.0
2013-05-16 10:10:00,38.39,38.45,38.39,38.4,85300.0,26.548,26.5895,26.548,26.5549,85300.0
2013-05-16 10:20:00,38.4,38.43,38.36,38.4,139200.0,26.5549,26.5756,26.5272,26.5549,139200.0
2013-05-16 10:30:00,38.41,38.46,38.4,38.44,46000.0,26.5618,26.5964,26.5549,26.5825,46000.0
2013-05-16 10:40:00,38.43,38.52,38.43,38.51,92300.0,26.5756,26.6379,26.5756,26.631,92300.0
2013-05-16 10:50:00,38.51,38.52,38.45,38.45,78900.0,26.631,26.6379,26.5895,26.5895,78900.0
2013-05-16 11:00:00,38.46,38.47,38.42,38.45,90700.0,26.5964,26.6033,26.5687,26.5895,90700.0
2013-05-16 11:10:00,38.46,38.49,38.42,38.42,48000.0,26.5964,26.6171,26.5687,26.5687,48000.0
2013-05-16 11:20:00,38.42,38.43,38.38,38.39,23000.0,26.5687,26.5756,26.5411,26.548,23000.0
2013-05-16 11:30:00,38.4,38.49,38.4,38.49,25800.0,26.5549,26.6171,26.5549,26.6171,25800.0
2013-05-16 11:40:00,38.49,38.49,38.45,38.46,31000.0,26.6171,26.6171,26.5895,26.5964,31000.0
2013-05-16 11:50:00,38.45,38.52,38.45,38.51,31600.0,26.5895,26.6379,26.5895,26.631,31600.0
2013-05-16 12:00:00,38.52,38.52,38.49,38.5,63200.0,26.6379,26.6379,26.6171,26.624,63200.0
2013-05-16 12:10:00,38.5,38.51,38.49,38.5,26400.0,26.624,26.631,26.6171,26.624,26400.0
2013-05-16 12:20:00,38.49,38.5,38.46,38.47,17700.0,26.6171,26.624,26.5964,26.6033,17700.0
2013-05-16 12:30:00,38.46,38.47,38.45,38.45,21100.0,26.5964,26.6033,26.5895,26.5895,21100.0
2013-05-16 12:40:00,38.46,38.48,38.45,38.47,19500.0,26.5964,26.6102,26.5895,26.6033,19500.0
2013-05-16 12:50:00,38.46,38.48,38.45,38.45,116700.0,26.5964,26.6102,26.5895,26.5895,116700.0
2013-05-16 13:00:00,38.45,38.45,38.38,38.38,33900.0,26.5895,26.5895,26.5411,26.5411,33900.0
2013-05-16 13:10:00,38.38,38.39,38.34,38.36,60300.0,26.5411,26.548,26.5134,26.5272,60300.0
2013-05-16 13:20:00,38.36,38.36,38.28,38.28,46300.0,26.5272,26.5272,26.4719,26.4719,46300.0
2013-05-16 13:30:00,38.29,38.29,38.26,38.26,25500.0,26.4788,26.4788,26.4581,26.4581,25500.0
2013-05-16 13:40:00,38.26,38.27,38.24,38.25,35000.0,26.4581,26.465,26.4442,26.4512,35000.0
2013-05-16 13:50:00,38.24,38.31,38.24,38.29,41800.0,26.4442,26.4926,26.4442,26.4788,41800.0
2013-05-16 14:00:00,38.3,38.35,38.29,38.32,38300.0,26.4857,26.5203,26.4788,26.4996,38300.0
2013-05-16 14:10:00,38.33,38.38,38.3,38.3,88100.0,26.5065,26.5411,26.4857,26.4857,88100.0
2013-05-16 14:20:00,38.3,38.31,38.28,38.28,48100.0,26.4857,26.4926,26.4719,26.4719,48100.0
2013-05-16 14:30:00,38.28,38.32,38.27,38.3,55800.0,26.4719,26.4996,26.465,26.4857,55800.0
2013-05-16 14:40:00,38.3,38.3,38.22,38.22,40500.0,26.4857,26.4857,26.4304,26.4304,40500.0
2013-05-16 14:50:00,38.22,38.22,38.16,38.22,52500.0,26.4304,26.4304,26.3889,26.4304,52500.0
2013-05-16 15:00:00,38.22,38.22,38.21,38.22,34100.0,26.4304,26.4304,26.4235,26.4304,34100.0
2013-05-16 15:10:00,38.22,38.22,38.09,38.09,65100.0,26.4304,26.4304,26.3405,26.3405,65100.0
2013-05-16 15:20:00,38.09,38.13,38.06,38.06,93400.0,26.3405,26.3682,26.3198,26.3198,93400.0
2013-05-16 15:30:00,38.07,38.07,37.96,37.97,133600.0,26.3267,26.3267,26.2506,26.2575,133600.0
2013-05-16 15:40:00,37.97,38.01,37.91,37.92,144100.0,26.2575,26.2852,26.216,26.2229,144100.0
2013-05-16 15:50:00,37.91,37.98,37.91,37.94,311500.0,26.216,26.2644,26.216,26.2368,311500.0
2013-05-17 09:30:00,38.23,38.45,38.18,38.42,335200.0,26.4373,26.5895,26.4027,26.5687,335200.0
2013-05-17 09:40:00,38.42,38.43,38.21,38.23,75600.0,26.5687,26.5756,26.4235,26.4373,75600.0
2013-05-17 09:50:00,38.24,38.38,38.24,38.37,33500.0,26.4442,26.5411,26.4442,26.5341,33500.0
2013-05-17 10:00:00,38.35,38.42,38.34,38.41,35300.0,26.5203,26.5687,26.5134,26.5618,35300.0
2013-05-17 10:10:00,38.42,38.43,38.3,38.35,70300.0,26.5687,26.5756,26.4857,26.5203,70300.0
2013-05-17 10:20:00,38.35,38.43,38.33,38.38,44100.0,26.5203,26.5756,26.5065,26.5411,44100.0
2013-05-17 10:30:00,38.38,38.44,38.36,38.37,44900.0,26.5411,26.5825,26.5272,26.5341,44900.0
2013-05-17 10:40:00,38.37,38.41,38.35,38.36,21000.0,26.5341,26.5618,26.5203,26.5272,21000.0
2013-05-17 10:50:00,38.36,38.36,38.28,38.32,37700.0,26.5272,26.5272,26.4719,26.4996,37700.0
2013-05-17 11:00:00,38.32,38.36,38.27,38.32,47500.0,26.4996,26.5272,26.465,26.4996,47500.0
2013-05-17 11:10:00,38.31,38.37,38.3,38.35,66900.0,26.4926,26.5341,26.4857,26.5203,66900.0
2013-05-17 11:20:00,38.36,38.4,38.34,38.39,36000.0,26.5272,26.5549,26.5134,26.548,36000.0
2013-05-17 11:30:00,38.39,38.46,38.37,38.43,31800.0,26.548,26.5964,26.5341,26.5756,31800.0
2013-05-17 11:40:00,38.42,38.42,38.38,38.41,21600.0,26.5687,26.5687,26.5411,26.5618,21600.0
2013-05-17 11:50:00,38.42,38.42,38.36,38.41,28200.0,26.5687,26.5687,26.5272,26.5618,28200.0
2013-05-17 12:00:00,38.41,38.46,38.38,38.46,25800.0,26.5618,26.5964,26.5411,26.5964,25800.0
2013-05-17 12:10:00,38.46,38.46,38.41,38.41,15900.0,26.5964,26.5964,26.5618,26.5618,15900.0
2013-05-17 12:20:00,38.42,38.44,38.4,38.41,30000.0,26.5687,26.5825,26.5549,26.5618,30000.0
2013-05-17 12:30:00,38.42,38.42,38.35,38.37,30400.0,26.5687,26.5687,26.5203,26.5341,30400.0
2013-05-17 12:40:00,38.37,38.37,38.33,38.34,18800.0,26.5341,26.5341,26.5065,26.5134,18800.0
2013-05-17 12:50:00,38.34,38.34,38.29,38.34,24800.0,26.5134,26.5134,26.4788,26.5134,24800.0
2013-05-17 13:00:00,38.35,38.36,38.27,38.28,22600.0,26.5203,26.5272,26.465,26.4719,22600.0
2013-05-17 13:10:00,38.28,38.35,38.27,38.34,21100.0,26.4719,26.5203,26.465,26.5134,21100.0
2013-05-17 13:20:00,38.33,38.36,38.33,38.34,14900.0,26.5065,26.5272,26.5065,26.5134,14900.0
2013-05-17 13:30:00,38.33,38.34,38.32,38.34,9000.0,26.5065,26.5134,26.4996,26.5134,9000.0
2013-05-17 13:40:00,38.34,38.34,38.3,38.3,19600.0,26.5134,26.5134,26.4857,26.4857,19600.0
2013-05-17 13:50:00,38.29,38.34,38.28,38.33,23900.0,26.4788,26.5134,26.4719,26.5065,23900.0
2013-05-17 14:00:00,38.33,38.33,38.29,38.3,18300.0,26.5065,26.5065,26.4788,26.4857,18300.0
2013-05-17 14:10:00,38.31,38.38,38.3,38.37,20400.0,26.4926,26.5411,26.4857,26.5341,20400.0
2013-05-17 14:20:00,38.37,38.4,38.33,38.39,39700.0,26.5341,26.5549,26.5065,26.548,39700.0
2013-05-17 14:30:00,38.39,38.43,38.38,38.42,26800.0,26.548,26.5756,26.5411,26.5687,26800.0
2013-05-17 14:40:00,38.43,38.47,38.38,38.47,29100.0,26.5756,26.6033,26.5411,26.6033,29100.0
2013-05-17 14:50:00,38.47,38.52,38.45,38.5,47800.0,26.6033,26.6379,26.5895,26.624,47800.0
2013-05-17 15:00:00,38.51,38.51,38.46,38.46,34000.0,26.631,26.631,26.5964,26.5964,34000.0
2013-05-17 15:10:00,38.47,38.5,38.44,38.45,26100.0,26.6033,26.624,26.5825,26.5895,26100.0
2013-05-17 15:20:00,38.45,38.53,38.45,38.51,55600.0,26.5895,26.6448,26.5895,26.631,55600.0
2013-05-17 15:30:00,38.52,38.54,38.5,38.52,41700.0,26.6379,26.6517,26.624,26.6379,41700.0
2013-05-17 15:40:00,38.51,38.53,38.49,38.51,60300.0,26.631,26.6448,26.6171,26.631,60300.0
2013-05-17 15:50:00,38.51,38.51,38.47,38.5,212600.0,26.631,26.631,26.6033,26.624,212600.0
2013-05-20 09:30:00,38.33,38.52,38.27,38.44,87200.0,26.5065,26.6379,26.465,26.5825,87200.0
2013-05-20 09:40:00,38.44,38.46,38.34,38.37,71700.0,26.5825,26.5964,26.5134,26.5341,71700.0
2013-05-20 09:50:00,38.37,38.43,38.35,38.41,29400.0,26.5341,26.5756,26.5203,26.5618,29400.0
2013-05-20 10:00:00,38.41,38.49,38.41,38.44,20100.0,26.5618,26.6171,26.5618,26.5825,20100.0
2013-05-20 10:10:00,38.44,38.46,38.43,38.44,19700.0,26.5825,26.5964,26.5756,26.5825,19700.0
2013-05-20 10:20:00,38.44,38.46,38.43,38.44,23700.0,26.5825,26.5964,26.5756,26.5825,23700.0
2013-05-20 10:30:00,38.45,38.48,38.44,38.44,15800.0,26.5895,26.6102,26.5825,26.5825,15800.0
2013-05-20 10:40:00,38.44,38.48,38.37,38.38,42100.0,26.5825,26.6102,26.5341,26.5411,42100.0
2013-05-20 10:50:00,38.38,38.38,38.31,38.34,27300.0,26.5411,26.5411,26.4926,26.5134,27300.0
2013-05-20 11:00:00,38.35,38.39,38.33,38.34,24500.0,26.5203,26.548,26.5065,26.5134,24500.0
2013-05-20 11:10:00,38.34,38.37,38.31,38.36,28300.0,26.5134,26.5341,26.4926,26.5272,28300.0
2013-05-20 11:20:00,38.36,38.36,38.31,38.32,21000.0,26.5272,26.5272,26.4926,26.4996,21000.0
2013-05-20 11:30:00,38.32,38.34,38.26,38.34,41400.0,26.4996,26.5134,26.4581,26.5134,41400.0
2013-05-20 11:40:00,38.35,38.35,38.24,38.24,34500.0,26.5203,26.5203,26.4442,26.4442,34500.0
2013-05-20 11:50:00,38.24,38.3,38.23,38.26,34700.0,26.4442,26.4857,26.4373,26.4581,34700.0
2013-05-20 12:00:00,38.26,38.28,38.23,38.24,35800.0,26.4581,26.4719,26.4373,26.4442,35800.0
2013-05-20 12:10:00,38.24,38.24,38.15,38.16,39800.0,26.4442,26.4442,26.382,26.3889,39800.0
2013-05-20 12:20:00,38.16,38.19,38.12,38.14,100100.0,26.3889,26.4097,26.3613,26.3751,100100.0
2013-05-20 12:30:00,38.14,38.15,38.1,38.11,32400.0,26.3751,26.382,26.3474,26.3543,32400.0
2013-05-20 12:40:00,38.1,38.21,38.1,38.2,37300.0,26.3474,26.4235,26.3474,26.4166,37300.0
2013-05-20 12:50:00,38.21,38.24,38.18,38.21,30200.0,26.4235,26.4442,26.4027,26.4235,30200.0
2013-05-20 13:00:00,38.2,38.23,38.19,38.22,13400.0,26.4166,26.4373,26.4097,26.4304,13400.0
2013-05-20 13:10:00,38.22,38.22,38.11,38.11,27200.0,26.4304,26.4304,26.3543,26.3543,27200.0
2013-05-20 13:20:00,38.1,38.16,38.09,38.16,27000.0,26.3474,26.3889,26.3405,26.3889,27000.0
2013-05-20 13:30:00,38.15,38.19,38.15,38.19,12000.0,26.382,26.4097,26.382,26.4097,12000.0
2013-05-20 13:40:00,38.19,38.19,38.09,38.17,29000.0,26.4097,26.4097,26.3405,26.3958,29000.0
2013-05-20 13:50:00,38.16,38.19,38.14,38.15,27500.0,26.3889,26.4097,26.3751,26.382,27500.0
2013-05-20 14:00:00,38.14,38.16,38.06,38.12,23000.0,26.3751,26.3889,26.3198,26.3613,23000.0
2013-05-20 14:10:00,38.13,38.16,38.13,38.13,11700.0,26.3682,26.3889,26.3682,26.3682,11700.0
2013-05-20 14:20:00,38.13,38.19,38.13,38.18,16800.0,26.3682,26.4097,26.3682,26.4027,16800.0
2013-05-20 14:30:00,38.19,38.19,38.16,38.16,11300.0,26.4097,26.4097,26.3889,26.3889,11300.0
2013-05-20 14:40:00,38.16,38.18,38.14,38.15,19300.0,26.3889,26.4027,26.3751,26.382,19300.0
2013-05-20 14:50:00,38.15,38.17,38.12,38.13,16400.0,26.382,26.3958,26.3613,26.3682,16400.0
2013-05-20 15:00:00,38.14,38.18,38.13,38.17,29600.0,26.3751,26.4027,26.3682,26.3958,29600.0
2013-05-20 15:10:00,38.17,38.18,38.16,38.18,19200.0,26.3958,26.4027,26.3889,26.4027,19200.0
2013-05-20 15:20:00,38.17,38.17,38.13,38.15,53700.0,26.3958,26.3958,26.3682,26.382,53700.0
2013-05-20 15:30:00,38.16,38.16,38.07,38.09,52800.0,26.3889,26.3889,26.3267,26.3405,52800.0
2013-05-20 15:40:00,38.09,38.18,38.08,38.15,112200.0,26.3405,26.4027,26.3336,26.382,112200.0
2013-05-20 15:50:00,38.16,38.2,38.13,38.2,235600.0,26.3889,26.4166,26.3682,26.4166,235600.0
2013-05-21 09:30:00,38.17,38.25,38.06,38.23,52500.0,26.3958,26.4512,26.3198,26.4373,52500.0
2013-05-21 09:40:00,38.28,38.34,38.25,38.33,58400.0,26.4719,26.5134,26.4512,26.5065,58400.0
2013-05-21 09:50:00,38.34,38.34,38.32,38.33,11700.0,26.5134,26.5134,26.4996,26.5065,11700.0
2013-05-21 10:00:00,38.32,38.34,38.24,38.24,30400.0,26.4996,26.5134,26.4442,26.4442,30400.0
2013-05-21 10:10:00,38.24,38.24,38.14,38.2,33800.0,26.4442,26.4442,26.3751,26.4166,33800.0
2013-05-21 10:20:00,38.21,38.24,38.1,38.24,39300.0,26.4235,26.4442,26.3474,26.4442,39300.0
2013-05-21 10:30:00,38.25,38.28,38.15,38.22,38300.0,26.4512,26.4719,26.382,26.4304,38300.0
2013-05-21 10:40:00,38.22,38.24,38.19,38.22,24300.0,26.4304,26.4442,26.4097,26.4304,24300.0
2013-05-21 10:50:00,38.21,38.24,38.17,38.17,34300.0,26.4235,26.4442,26.3958,26.3958,34300.0
2013-05-21 11:00:00,38.17,38.27,38.17,38.23,35600.0,26.3958,26.465,26.3958,26.4373,35600.0
2013-05-21 11:10:00,38.23,38.3,38.23,38.27,26100.0,26.4373,26.4857,26.4373,26.465,26100.0
2013-05-21 11:20:00,38.27,38.27,38.19,38.21,25800.0,26.465,26.465,26.4097,26.4235,25800.0
2013-05-21 11:30:00,38.2,38.3,38.2,38.25,24300.0,26.4166,26.4857,26.4166,26.4512,24300.0
2013-05-21 11:40:00,38.26,38.27,38.17,38.17,14800.0,26.4581,26.465,26.3958,26.3958,14800.0
2013-05-21 11:50:00,38.17,38.22,38.17,38.22,13500.0,26.3958,26.4304,26.3958,26.4304,13500.0
2013-05-21 12:00:00,38.22,38.24,38.17,38.22,31500.0,26.4304,26.4442,26.3958,26.4304,31500.0
2013-05-21 12:10:00,38.22,38.24,38.22,38.24,7700.0,26.4304,26.4442,26.4304,26.4442,7700.0
2013-05-21 12:20:00,38.24,38.24,38.21,38.21,14100.0,26.4442,26.4442,26.4235,26.4235,14100.0
2013-05-21 12:30:00,38.21,38.23,38.2,38.2,18100.0,26.4235,26.4373,26.4166,26.4166,18100.0
2013-05-21 12:40:00,38.21,38.23,38.17,38.17,16500.0,26.4235,26.4373,26.3958,26.3958,16500.0
2013-05-21 12:50:00,38.17,38.19,38.16,38.19,11500.0,26.3958,26.4097,26.3889,26.4097,11500.0
2013-05-21 13:00:00,38.19,38.29,38.19,38.28,21500.0,26.4097,26.4788,26.4097,26.4719,21500.0
2013-05-21 13:10:00,38.27,38.27,38.23,38.24,21900.0,26.465,26.465,26.4373,26.4442,21900.0
2013-05-21 13:20:00,38.25,38.25,38.21,38.21,15300.0,26.4512,26.4512,26.4235,26.4235,15300.0
2013-05-21 13:30:00,38.22,38.26,38.21,38.25,15100.0,26.4304,26.4581,26.4235,26.4512,15100.0
2013-05-21 13:40:00,38.27,38.28,38.22,38.22,20200.0,26.465,26.4719,26.4304,26.4304,20200.0
2013-05-21 13:50:00,38.23,38.28,38.23,38.24,31600.0,26.4373,26.4719,26.4373,26.4442,31600.0
2013-05-21 14:00:00,38.24,38.24,38.2,38.21,21300.0,26.4442,26.4442,26.4166,26.4235,21300.0
2013-05-21 14:10:00,38.22,38.24,38.2,38.24,31200.0,26.4304,26.4442,26.4166,26.4442,31200.0
2013-05-21 14:20:00,38.23,38.26,38.23,38.24,30000.0,26.4373,26.4581,26.4373,26.4442,30000.0
2013-05-21 14:30:00,38.23,38.24,38.2,38.23,23800.0,26.4373,26.4442,26.4166,26.4373,23800.0
2013-05-21 14:40:00,38.23,38.25,38.2,38.22,22200.0,26.4373,26.4512,26.4166,26.4304,22200.0
2013-05-21 14:50:00,38.22,38.26,38.22,38.26,20000.0,26.4304,26.4581,26.4304,26.4581,20000.0
2013-05-21 15:00:00,38.25,38.26,38.23,38.23,19400.0,26.4512,26.4581,26.4373,26.4373,19400.0
2013-05-21 15:10:00,38.24,38.26,38.21,38.21,34900.0,26.4442,26.4581,26.4235,26.4235,34900.0
2013-05-21 15:20:00,38.21,38.22,38.2,38.21,17900.0,26.4235,26.4304,26.4166,26.4235,17900.0
2013-05-21 15:30:00,38.22,38.24,38.21,38.23,19600.0,26.4304,26.4442,26.4235,26.4373,19600.0
2013-05-21 15:40:00,38.24,38.25,38.18,38.18,47800.0,26.4442,26.4512,26.4027,26.4027,47800.0
2013-05-21 15:50:00,38.19,38.24,38.18,38.2,223400.0,26.4097,26.4442,26.4027,26.4166,223400.0
2013-05-22 09:30:00,38.26,38.42,38.2,38.37,79000.0,26.4581,26.5687,26.4166,26.5341,79000.0
2013-05-22 09:40:00,38.39,38.41,38.26,38.29,37300.0,26.548,26.5618,26.4581,26.4788,37300.0
2013-05-22 09:50:00,38.29,38.32,38.22,38.28,34100.0,26.4788,26.4996,26.4304,26.4719,34100.0
2013-05-22 10:00:00,38.29,38.39,38.26,38.37,42000.0,26.4788,26.548,26.4581,26.5341,42000.0
2013-05-22 10:10:00,38.38,38.46,38.37,38.44,31500.0,26.5411,26.5964,26.5341,26.5825,31500.0
2013-05-22 10:20:00,38.45,38.55,38.43,38.52,69500.0,26.5895,26.6586,26.5756,26.6379,69500.0
2013-05-22 10:30:00,38.52,38.53,38.27,38.33,69900.0,26.6379,26.6448,26.465,26.5065,69900.0
2013-05-22 10:40:00,38.32,38.39,38.28,38.31,39900.0,26.4996,26.548,26.4719,26.4926,39900.0
2013-05-22 10:50:00,38.32,38.35,38.23,38.31,45200.0,26.4996,26.5203,26.4373,26.4926,45200.0
2013-05-22 11:00:00,38.29,38.34,38.26,38.32,31300.0,26.4788,26.5134,26.4581,26.4996,31300.0
2013-05-22 11:10:00,38.32,38.42,38.3,38.37,24900.0,26.4996,26.5687,26.4857,26.5341,24900.0
2013-05-22 11:20:00,38.39,38.43,38.36,38.4,15100.0,26.548,26.5756,26.5272,26.5549,15100.0
2013-05-22 11:30:00,38.41,38.43,38.37,38.37,31700.0,26.5618,26.5756,26.5341,26.5341,31700.0
2013-05-22 11:40:00,38.37,38.42,38.35,38.41,18700.0,26.5341,26.5687,26.5203,26.5618,18700.0
2013-05-22 11:50:00,38.41,38.43,38.39,38.39,16100.0,26.5618,26.5756,26.548,26.548,16100.0
2013-05-22 12:00:00,38.4,38.47,38.39,38.47,17600.0,26.5549,26.6033,26.548,26.6033,17600.0
2013-05-22 12:10:00,38.46,38.46,38.41,38.43,15200.0,26.5964,26.5964,26.5618,26.5756,15200.0
2013-05-22 12:20:00,38.44,38.45,38.39,38.4,21500.0,26.5825,26.5895,26.548,26.5549,21500.0
2013-05-22 12:30:00,38.4,38.43,38.39,38.43,35700.0,26.5549,26.5756,26.548,26.5756,35700.0
2013-05-22 12:40:00,38.43,38.45,38.4,38.4,27000.0,26.5756,26.5895,26.5549,26.5549,27000.0
2013-05-22 12:50:00,38.41,38.42,38.39,38.41,31500.0,26.5618,26.5687,26.548,26.5618,31500.0
2013-05-22 13:00:00,38.41,38.42,38.34,38.35,38600.0,26.5618,26.5687,26.5134,26.5203,38600.0
2013-05-22 13:10:00,38.35,38.36,38.3,38.31,15700.0,26.5203,26.5272,26.4857,26.4926,15700.0
2013-05-22 13:20:00,38.3,38.3,38.21,38.23,18800.0,26.4857,26.4857,26.4235,26.4373,18800.0
2013-05-22 13:30:00,38.22,38.22,38.16,38.19,32700.0,26.4304,26.4304,26.3889,26.4097,32700.0
2013-05-22 13:40:00,38.19,38.22,38.14,38.18,45200.0,26.4097,26.4304,26.3751,26.4027,45200.0
2013-05-22 13:50:00,38.18,38.2,38.17,38.2,19000.0,26.4027,26.4166,26.3958,26.4166,19000.0
2013-05-22 14:00:00,38.2,38.27,38.07,38.14,108200.0,26.4166,26.465,26.3267,26.3751,108200.0
2013-05-22 14:10:00,38.13,38.14,38.02,38.07,60400.0,26.3682,26.3751,26.2921,26.3267,60400.0
2013-05-22 14:20:00,38.09,38.11,38.04,38.05,47900.0,26.3405,26.3543,26.3059,26.3128,47900.0
2013-05-22 14:30:00,38.05,38.09,37.99,37.99,69500.0,26.3128,26.3405,26.2714,26.2714,69500.0
2013-05-22 14:40:00,37.99,38.04,37.94,38.03,33600.0,26.2714,26.3059,26.2368,26.299,33600.0
2013-05-22 14:50:00,38.04,38.06,38.02,38.05,21000.0,26.3059,26.3198,26.2921,26.3128,21000.0
2013-05-22 15:00:00,38.05,38.05,37.93,38.01,40900.0,26.3128,26.3128,26.2299,26.2852,40900.0
2013-05-22 15:10:00,38.0,38.0,37.9,37.9,32700.0,26.2783,26.2783,26.2091,26.2091,32700.0
2013-05-22 15:20:00,37.91,37.91,37.77,37.78,62600.0,26.216,26.216,26.1192,26.1261,62600.0
2013-05-22 15:30:00,37.78,37.86,37.77,37.85,46800.0,26.1261,26.1815,26.1192,26.1745,46800.0
2013-05-22 15:40:00,37.84,37.9,37.8,37.84,61500.0,26.1676,26.2091,26.14,26.1676,61500.0
2013-05-22 15:50:00,37.85,37.98,37.84,37.98,155800.0,26.1745,26.2644,26.1676,26.2644,155800.0
2013-05-23 09:30:00,37.69,38.18,37.69,38.08,115400.0,26.0639,26.4027,26.0639,26.3336,115400.0
2013-05-23 09:40:00,38.11,38.12,37.93,38.0,75600.0,26.3543,26.3613,26.2299,26.2783,75600.0
2013-05-23 09:50:00,38.0,38.07,37.98,38.0,38600.0,26.2783,26.3267,26.2644,26.2783,38600.0
2013-05-23 10:00:00,38.02,38.03,37.9,37.94,59300.0,26.2921,26.299,26.2091,26.2368,59300.0
2013-05-23 10:10:00,37.93,38.03,37.91,37.99,68200.0,26.2299,26.299,26.216,26.2714,68200.0
2013-05-23 10:20:00,37.99,38.05,37.97,38.01,45700.0,26.2714,26.3128,26.2575,26.2852,45700.0
2013-05-23 10:30:00,38.01,38.05,37.98,37.98,45700.0,26.2852,26.3128,26.2644,26.2644,45700.0
2013-05-23 10:40:00,37.99,38.01,37.94,37.96,47600.0,26.2714,26.2852,26.2368,26.2506,47600.0
2013-05-23 10:50:00,37.96,38.05,37.94,37.95,29900.0,26.2506,26.3128,26.2368,26.2437,29900.0
2013-05-23 11:00:00,37.96,38.09,37.95,38.09,25500.0,26.2506,26.3405,26.2437,26.3405,25500.0
2013-05-23 11:10:00,38.08,38.11,38.08,38.08,21800.0,26.3336,26.3543,26.3336,26.3336,21800.0
2013-05-23 11:20:00,38.09,38.16,38.06,38.06,19400.0,26.3405,26.3889,26.3198,26.3198,19400.0
2013-05-23 11:30:00,38.05,38.14,38.05,38.13,22700.0,26.3128,26.3751,26.3128,26.3682,22700.0
2013-05-23 11:40:00,38.14,38.14,38.1,38.14,22100.0,26.3751,26.3751,26.3474,26.3751,22100.0
2013-05-23 11:50:00,38.14,38.16,38.09,38.13,28900.0,26.3751,26.3889,26.3405,26.3682,28900.0
2013-05-23 12:00:00,38.13,38.17,38.11,38.13,31200.0,26.3682,26.3958,26.3543,26.3682,31200.0
2013-05-23 12:10:00,38.13,38.18,38.11,38.13,26900.0,26.3682,26.4027,26.3543,26.3682,26900.0
2013-05-23 12:20:00,38.13,38.18,38.1,38.1,51700.0,26.3682,26.4027,26.3474,26.3474,51700.0
2013-05-23 12:30:00,38.11,38.14,38.07,38.14,27000.0,26.3543,26.3751,26.3267,26.3751,27000.0
2013-05-23 12:40:00,38.13,38.14,38.11,38.14,15900.0,26.3682,26.3751,26.3543,26.3751,15900.0
2013-05-23 12:50:00,38.15,38.2,38.14,38.18,16700.0,26.382,26.4166,26.3751,26.4027,16700.0
2013-05-23 13:00:00,38.18,38.2,38.12,38.12,24900.0,26.4027,26.4166,26.3613,26.3613,24900.0
2013-05-23 13:10:00,38.13,38.13,38.09,38.12,25200.0,26.3682,26.3682,26.3405,26.3613,25200.0
2013-05-23 13:20:00,38.11,38.12,38.05,38.07,23000.0,26.3543,26.3613,26.3128,26.3267,23000.0
2013-05-23 13:30:00,38.06,38.12,38.05,38.12,23000.0,26.3198,26.3613,26.3128,26.3613,23000.0
2013-05-23 13:40:00,38.11,38.11,38.05,38.08,22600.0,26.3543,26.3543,26.3128,26.3336,22600.0
2013-05-23 13:50:00,38.09,38.16,38.08,38.16,23500.0,26.3405,26.3889,26.3336,26.3889,23500.0
2013-05-23 14:00:00,38.16,38.17,38.1,38.17,23800.0,26.3889,26.3958,26.3474,26.3958,23800.0
2013-05-23 14:10:00,38.18,38.2,38.15,38.19,27800.0,26.4027,26.4166,26.382,26.4097,27800.0
2013-05-23 14:20:00,38.19,38.2,38.15,38.16,15000.0,26.4097,26.4166,26.382,26.3889,15000.0
2013-05-23 14:30:00,38.15,38.15,38.08,38.11,25200.0,26.382,26.382,26.3336,26.3543,25200.0
2013-05-23 14:40:00,38.12,38.2,38.12,38.18,63000.0,26.3613,26.4166,26.3613,26.4027,63000.0
2013-05-23 14:50:00,38.18,38.2,38.09,38.1,31900.0,26.4027,26.4166,26.3405,26.3474,31900.0
2013-05-23 15:00:00,38.1,38.15,38.09,38.13,34700.0,26.3474,26.382,26.3405,26.3682,34700.0
2013-05-23 15:10:00,38.12,38.16,38.03,38.04,39900.0,26.3613,26.3889,26.299,26.3059,39900.0
2013-05-23 15:20:00,38.03,38.08,38.01,38.06,36200.0,26.299,26.3336,26.2852,26.3198,36200.0
2013-05-23 15:30:00,38.06,38.1,38.01,38.02,39900.0,26.3198,26.3474,26.2852,26.2921,39900.0
2013-05-23 15:40:00,38.02,38.07,37.99,38.0,43400.0,26.2921,26.3267,26.2714,26.2783,43400.0
2013-05-23 15:50:00,38.0,38.03,37.95,37.95,267100.0,26.2783,26.299,26.2437,26.2437,267100.0
2013-05-24 09:30:00,37.76,37.89,37.68,37.68,35000.0,26.1123,26.2022,26.057,26.057,35000.0
2013-05-24 09:40:00,37.69,37.7,37.6,37.61,55500.0,26.0639,26.0708,26.0017,26.0086,55500.0
2013-05-24 09:50:00,37.62,37.7,37.59,37.67,66100.0,26.0155,26.0708,25.9947,26.0501,66100.0
2013-05-24 10:00:00,37.66,37.66,37.59,37.65,102100.0,26.0432,26.0432,25.9947,26.0362,102100.0
2013-05-24 10:10:00,37.66,37.68,37.59,37.62,68500.0,26.0432,26.057,25.9947,26.0155,68500.0
2013-05-24 10:20:00,37.63,37.67,37.62,37.67,43800.0,26.0224,26.0501,26.0155,26.0501,43800.0
2013-05-24 10:30:00,37.68,37.72,37.65,37.72,36500.0,26.057,26.0846,26.0362,26.0846,36500.0
2013-05-24 10:40:00,37.72,37.78,37.72,37.73,47400.0,26.0846,26.1261,26.0846,26.0916,47400.0
2013-05-24 10:50:00,37.75,37.83,37.71,37.83,24900.0,26.1054,26.1607,26.0777,26.1607,24900.0
2013-05-24 11:00:00,37.83,37.84,37.77,37.82,38300.0,26.1607,26.1676,26.1192,26.1538,38300.0
2013-05-24 11:10:00,37.82,37.86,37.82,37.82,15600.0,26.1538,26.1815,26.1538,26.1538,15600.0
2013-05-24 11:20:00,37.83,37.84,37.75,37.77,12200.0,26.1607,26.1676,26.1054,26.1192,12200.0
2013-05-24 11:30:00,37.77,37.83,37.75,37.82,17200.0,26.1192,26.1607,26.1054,26.1538,17200.0
2013-05-24 11:40:00,37.82,37.87,37.79,37.79,26100.0,26.1538,26.1884,26.1331,26.1331,26100.0
2013-05-24 11:50:00,37.79,37.79,37.76,37.77,19000.0,26.1331,26.1331,26.1123,26.1192,19000.0
2013-05-24 12:00:00,37.77,37.8,37.76,37.8,20400.0,26.1192,26.14,26.1123,26.14,20400.0
2013-05-24 12:10:00,37.8,37.82,37.75,37.78,24800.0,26.14,26.1538,26.1054,26.1261,24800.0
2013-05-24 12:20:00,37.78,37.81,37.74,37.81,20500.0,26.1261,26.1469,26.0985,26.1469,20500.0
2013-05-24 12:30:00,37.8,37.81,37.69,37.7,18000.0,26.14,26.1469,26.0639,26.0708,18000.0
2013-05-24 12:40:00,37.7,37.77,37.69,37.76,19000.0,26.0708,26.1192,26.0639,26.1123,19000.0
2013-05-24 12:50:00,37.76,37.79,37.76,37.76,13300.0,26.1123,26.1331,26.1123,26.1123,13300.0
2013-05-24 13:00:00,37.77,37.77,37.74,37.76,20500.0,26.1192,26.1192,26.0985,26.1123,20500.0
2013-05-24 13:10:00,37.75,37.77,37.73,37.77,20500.0,26.1054,26.1192,26.0916,26.1192,20500.0
2013-05-24 13:20:00,37.76,37.78,37.75,37.76,12400.0,26.1123,26.1261,26.1054,26.1123,12400.0
2013-05-24 13:30:00,37.77,37.77,37.72,37.72,15600.0,26.1192,26.1192,26.0846,26.0846,15600.0
2013-05-24 13:40:00,37.72,37.72,37.61,37.65,114000.0,26.0846,26.0846,26.0086,26.0362,114000.0
2013-05-24 13:50:00,37.65,37.71,37.63,37.71,22800.0,26.0362,26.0777,26.0224,26.0777,22800.0
2013-05-24 14:00:00,37.71,37.73,37.69,37.7,18500.0,26.0777,26.0916,26.0639,26.0708,18500.0
2013-05-24 14:10:00,37.7,37.78,37.68,37.75,41500.0,26.0708,26.1261,26.057,26.1054,41500.0
2013-05-24 14:20:00,37.75,37.76,37.72,37.74,15900.0,26.1054,26.1123,26.0846,26.0985,15900.0
2013-05-24 14:30:00,37.74,37.74,37.69,37.71,21700.0,26.0985,26.0985,26.0639,26.0777,21700.0
2013-05-24 14:40:00,37.71,37.78,37.71,37.77,28100.0,26.0777,26.1261,26.0777,26.1192,28100.0
2013-05-24 14:50:00,37.77,37.77,37.73,37.76,25600.0,26.1192,26.1192,26.0916,26.1123,25600.0
2013-05-24 15:00:00,37.76,37.79,37.74,37.79,20700.0,26.1123,26.1331,26.0985,26.1331,20700.0
2013-05-24 15:10:00,37.79,37.79,37.72,37.72,18200.0,26.1331,26.1331,26.0846,26.0846,18200.0
2013-05-24 15:20:00,37.72,37.75,37.72,37.75,27700.0,26.0846,26.1054,26.0846,26.1054,27700.0
2013-05-24 15:30:00,37.75,37.75,37.66,37.66,29800.0,26.1054,26.1054,26.0432,26.0432,29800.0
2013-05-24 15:40:00,37.66,37.72,37.65,37.7,48400.0,26.0432,26.0846,26.0362,26.0708,48400.0
2013-05-24 15:50:00,37.71,37.87,37.7,37.87,260600.0,26.0777,26.1884,26.0708,26.1884,260600.0
2013-05-28 09:30:00,38.24,38.28,38.16,38.24,57700.0,26.4442,26.4719,26.3889,26.4442,57700.0
2013-05-28 09:40:00,38.26,38.3,38.21,38.29,49800.0,26.4581,26.4857,26.4235,26.4788,49800.0
2013-05-28 09:50:00,38.3,38.42,38.3,38.4,34500.0,26.4857,26.5687,26.4857,26.5549,34500.0
2013-05-28 10:00:00,38.41,38.49,38.38,38.48,53200.0,26.5618,26.6171,26.5411,26.6102,53200.0
2013-05-28 10:10:00,38.47,38.55,38.44,38.54,122600.0,26.6033,26.6586,26.5825,26.6517,122600.0
2013-05-28 10:20:00,38.54,38.63,38.54,38.62,69900.0,26.6517,26.7139,26.6517,26.707,69900.0
2013-05-28 10:30:00,38.61,38.63,38.58,38.59,68100.0,26.7001,26.7139,26.6794,26.6863,68100.0
2013-05-28 10:40:00,38.59,38.66,38.55,38.65,49800.0,26.6863,26.7347,26.6586,26.7278,49800.0
2013-05-28 10:50:00,38.65,38.66,38.58,38.61,43900.0,26.7278,26.7347,26.6794,26.7001,43900.0
2013-05-28 11:00:00,38.62,38.64,38.57,38.63,58200.0,26.707,26.7209,26.6724,26.7139,58200.0
2013-05-28 11:10:00,38.62,38.63,38.59,38.6,45400.0,26.707,26.7139,26.6863,26.6932,45400.0
2013-05-28 11:20:00,38.59,38.61,38.53,38.61,21500.0,26.6863,26.7001,26.6448,26.7001,21500.0
2013-05-28 11:30:00,38.6,38.6,38.45,38.47,31900.0,26.6932,26.6932,26.5895,26.6033,31900.0
2013-05-28 11:40:00,38.47,38.5,38.45,38.48,15800.0,26.6033,26.624,26.5895,26.6102,15800.0
2013-05-28 11:50:00,38.48,38.49,38.45,38.45,45900.0,26.6102,26.6171,26.5895,26.5895,45900.0
2013-05-28 12:00:00,38.45,38.48,38.45,38.48,19400.0,26.5895,26.6102,26.5895,26.6102,19400.0
2013-05-28 12:10:00,38.48,38.51,38.45,38.45,29000.0,26.6102,26.631,26.5895,26.5895,29000.0
2013-05-28 12:20:00,38.46,38.48,38.45,38.48,37000.0,26.5964,26.6102,26.5895,26.6102,37000.0
2013-05-28 12:30:00,38.48,38.5,38.46,38.5,14700.0,26.6102,26.624,26.5964,26.624,14700.0
2013-05-28 12:40:00,38.5,38.56,38.5,38.5,19100.0,26.624,26.6655,26.624,26.624,19100.0
2013-05-28 12:50:00,38.51,38.51,38.45,38.48,11900.0,26.631,26.631,26.5895,26.6102,11900.0
2013-05-28 13:00:00,38.49,38.53,38.48,38.48,16200.0,26.6171,26.6448,26.6102,26.6102,16200.0
2013-05-28 13:10:00,38.47,38.47,38.42,38.44,21900.0,26.6033,26.6033,26.5687,26.5825,21900.0
2013-05-28 13:20:00,38.43,38.45,38.38,38.4,18500.0,26.5756,26.5895,26.5411,26.5549,18500.0
2013-05-28 13:30:00,38.4,38.4,38.32,38.38,30200.0,26.5549,26.5549,26.4996,26.5411,30200.0
2013-05-28 13:40:00,38.37,38.37,38.27,38.31,19800.0,26.5341,26.5341,26.465,26.4926,19800.0
2013-05-28 13:50:00,38.3,38.3,38.23,38.23,16400.0,26.4857,26.4857,26.4373,26.4373,16400.0
2013-05-28 14:00:00,38.22,38.26,38.18,38.25,28900.0,26.4304,26.4581,26.4027,26.4512,28900.0
2013-05-28 14:10:00,38.25,38.27,38.2,38.26,23700.0,26.4512,26.465,26.4166,26.4581,23700.0
2013-05-28 14:20:00,38.26,38.28,38.22,38.24,14800.0,26.4581,26.4719,26.4304,26.4442,14800.0
2013-05-28 14:30:00,38.23,38.23,38.18,38.19,21300.0,26.4373,26.4373,26.4027,26.4097,21300.0
2013-05-28 14:40:00,38.2,38.27,38.2,38.26,25700.0,26.4166,26.465,26.4166,26.4581,25700.0
2013-05-28 14:50:00,38.26,38.31,38.25,38.25,22700.0,26.4581,26.4926,26.4512,26.4512,22700.0
2013-05-28 15:00:00,38.26,38.29,38.24,38.28,30300.0,26.4581,26.4788,26.4442,26.4719,30300.0
2013-05-28 15:10:00,38.28,38.28,38.23,38.27,32200.0,26.4719,26.4719,26.4373,26.465,32200.0
2013-05-28 15:20:00,38.27,38.29,38.26,38.28,21700.0,26.465,26.4788,26.4581,26.4719,21700.0
2013-05-28 15:30:00,38.29,38.34,38.27,38.33,28300.0,26.4788,26.5134,26.465,26.5065,28300.0
2013-05-28 15:40:00,38.33,38.36,38.28,38.3,65500.0,26.5065,26.5272,26.4719,26.4857,65500.0
2013-05-28 15:50:00,38.29,38.3,38.25,38.26,110200.0,26.4788,26.4857,26.4512,26.4581,110200.0
2013-05-29 09:30:00,37.96,38.03,37.79,37.79,65600.0,26.2506,26.299,26.1331,26.1331,65600.0
2013-05-29 09:40:00,37.8,37.86,37.68,37.85,134900.0,26.14,26.1815,26.057,26.1745,134900.0
2013-05-29 09:50:00,37.86,37.97,37.81,37.94,179300.0,26.1815,26.2575,26.1469,26.2368,179300.0
2013-05-29 10:00:00,37.93,38.06,37.93,37.97,69900.0,26.2299,26.3198,26.2299,26.2575,69900.0
2013-05-29 10:10:00,37.98,38.04,37.89,37.96,62600.0,26.2644,26.3059,26.2022,26.2506,62600.0
2013-05-29 10:20:00,37.95,37.95,37.71,37.73,47800.0,26.2437,26.2437,26.0777,26.0916,47800.0
2013-05-29 10:30:00,37.73,37.77,37.72,37.77,32400.0,26.0916,26.1192,26.0846,26.1192,32400.0
2013-05-29 10:40:00,37.77,37.77,37.63,37.64,38800.0,26.1192,26.1192,26.0224,26.0293,38800.0
2013-05-29 10:50:00,37.63,37.69,37.59,37.59,47400.0,26.0224,26.0639,25.9947,25.9947,47400.0
2013-05-29 11:00:00,37.59,37.63,37.56,37.63,52200.0,25.9947,26.0224,25.974,26.0224,52200.0
2013-05-29 11:10:00,37.63,37.7,37.61,37.67,62200.0,26.0224,26.0708,26.0086,26.0501,62200.0
2013-05-29 11:20:00,37.67,37.7,37.63,37.64,26700.0,26.0501,26.0708,26.0224,26.0293,26700.0
2013-05-29 11:30:00,37.65,37.72,37.63,37.63,25100.0,26.0362,26.0846,26.0224,26.0224,25100.0
2013-05-29 11:40:00,37.64,37.66,37.59,37.66,33200.0,26.0293,26.0432,25.9947,26.0432,33200.0
2013-05-29 11:50:00,37.67,37.7,37.67,37.69,10800.0,26.0501,26.0708,26.0501,26.0639,10800.0
2013-05-29 12:00:00,37.7,37.75,37.66,37.66,20900.0,26.0708,26.1054,26.0432,26.0432,20900.0
2013-05-29 12:10:00,37.66,37.74,37.66,37.74,13500.0,26.0432,26.0985,26.0432,26.0985,13500.0
2013-05-29 12:20:00,37.73,37.74,37.68,37.69,16100.0,26.0916,26.0985,26.057,26.0639,16100.0
2013-05-29 12:30:00,37.69,37.7,37.62,37.65,37700.0,26.0639,26.0708,26.0155,26.0362,37700.0
2013-05-29 12:40:00,37.65,37.68,37.61,37.61,37500.0,26.0362,26.057,26.0086,26.0086,37500.0
2013-05-29 12:50:00,37.61,37.63,37.59,37.63,16600.0,26.0086,26.0224,25.9947,26.0224,16600.0
2013-05-29 13:00:00,37.62,37.66,37.62,37.64,24000.0,26.0155,26.0432,26.0155,26.0293,24000.0
2013-05-29 13:10:00,37.64,37.64,37.6,37.64,22400.0,26.0293,26.0293,26.0017,26.0293,22400.0
2013-05-29 13:20:00,37.64,37.7,37.63,37.7,57600.0,26.0293,26.0708,26.0224,26.0708,57600.0
2013-05-29 13:30:00,37.71,37.77,37.7,37.77,18000.0,26.0777,26.1192,26.0708,26.1192,18000.0
2013-05-29 13:40:00,37.78,37.87,37.76,37.76,51700.0,26.1261,26.1884,26.1123,26.1123,51700.0
2013-05-29 13:50:00,37.76,37.89,37.76,37.87,38500.0,26.1123,26.2022,26.1123,26.1884,38500.0
2013-05-29 14:00:00,37.88,37.9,37.84,37.9,30700.0,26.1953,26.2091,26.1676,26.2091,30700.0
2013-05-29 14:10:00,37.9,37.96,37.9,37.94,31200.0,26.2091,26.2506,26.2091,26.2368,31200.0
2013-05-29 14:20:00,37.94,37.95,37.87,37.89,23500.0,26.2368,26.2437,26.1884,26.2022,23500.0
2013-05-29 14:30:00,37.89,37.89,37.84,37.87,20900.0,26.2022,26.2022,26.1676,26.1884,20900.0
2013-05-29 14:40:00,37.86,37.9,37.85,37.87,28000.0,26.1815,26.2091,26.1745,26.1884,28000.0
2013-05-29 14:50:00,37.88,37.9,37.85,37.87,39000.0,26.1953,26.2091,26.1745,26.1884,39000.0
2013-05-29 15:00:00,37.87,37.88,37.82,37.84,39400.0,26.1884,26.1953,26.1538,26.1676,39400.0
2013-05-29 15:10:00,37.83,37.89,37.83,37.88,25000.0,26.1607,26.2022,26.1607,26.1953,25000.0
2013-05-29 15:20:00,37.87,37.91,37.86,37.9,53400.0,26.1884,26.216,26.1815,26.2091,53400.0
2013-05-29 15:30:00,37.9,37.91,37.88,37.89,35000.0,26.2091,26.216,26.1953,26.2022,35000.0
2013-05-29 15:40:00,37.88,37.89,37.79,37.83,83500.0,26.1953,26.2022,26.1331,26.1607,83500.0
2013-05-29 15:50:00,37.83,37.84,37.79,37.83,154900.0,26.1607,26.1676,26.1331,26.1607,154900.0
2013-05-30 09:30:00,37.83,37.94,37.77,37.88,44000.0,26.1607,26.2368,26.1192,26.1953,44000.0
2013-05-30 09:40:00,37.88,38.05,37.88,38.04,72200.0,26.1953,26.3128,26.1953,26.3059,72200.0
2013-05-30 09:50:00,38.04,38.04,37.9,37.92,45100.0,26.3059,26.3059,26.2091,26.2229,45100.0
2013-05-30 10:00:00,37.93,37.99,37.75,37.75,77200.0,26.2299,26.2714,26.1054,26.1054,77200.0
2013-05-30 10:10:00,37.75,37.83,37.71,37.72,77800.0,26.1054,26.1607,26.0777,26.0846,77800.0
2013-05-30 10:20:00,37.72,37.79,37.72,37.77,23400.0,26.0846,26.1331,26.0846,26.1192,23400.0
2013-05-30 10:30:00,37.77,37.83,37.75,37.76,29100.0,26.1192,26.1607,26.1054,26.1123,29100.0
2013-05-30 10:40:00,37.77,37.78,37.72,37.72,34900.0,26.1192,26.1261,26.0846,26.0846,34900.0
2013-05-30 10:50:00,37.71,37.76,37.7,37.76,16800.0,26.0777,26.1123,26.0708,26.1123,16800.0
2013-05-30 11:00:00,37.77,37.78,37.65,37.65,35100.0,26.1192,26.1261,26.0362,26.0362,35100.0
2013-05-30 11:10:00,37.66,37.66,37.58,37.58,24900.0,26.0432,26.0432,25.9878,25.9878,24900.0
2013-05-30 11:20:00,37.58,37.65,37.57,37.65,36800.0,25.9878,26.0362,25.9809,26.0362,36800.0
2013-05-30 11:30:00,37.66,37.69,37.64,37.66,40800.0,26.0432,26.0639,26.0293,26.0432,40800.0
2013-05-30 11:40:00,37.66,37.73,37.66,37.73,37500.0,26.0432,26.0916,26.0432,26.0916,37500.0
2013-05-30 11:50:00,37.73,37.83,37.73,37.83,19700.0,26.0916,26.1607,26.0916,26.1607,19700.0
2013-05-30 12:00:00,37.83,37.86,37.77,37.77,33800.0,26.1607,26.1815,26.1192,26.1192,33800.0
2013-05-30 12:10:00,37.76,37.77,37.71,37.72,23600.0,26.1123,26.1192,26.0777,26.0846,23600.0
2013-05-30 12:20:00,37.72,37.73,37.71,37.72,16900.0,26.0846,26.0916,26.0777,26.0846,16900.0
2013-05-30 12:30:00,37.71,37.72,37.67,37.67,29700.0,26.0777,26.0846,26.0501,26.0501,29700.0
2013-05-30 12:40:00,37.68,37.7,37.65,37.7,21800.0,26.057,26.0708,26.0362,26.0708,21800.0
2013-05-30 12:50:00,37.71,37.73,37.69,37.73,21300.0,26.0777,26.0916,26.0639,26.0916,21300.0
2013-05-30 13:00:00,37.73,37.73,37.67,37.67,17700.0,26.0916,26.0916,26.0501,26.0501,17700.0
2013-05-30 13:10:00,37.67,37.69,37.64,37.69,19800.0,26.0501,26.0639,26.0293,26.0639,19800.0
2013-05-30 13:20:00,37.69,37.77,37.69,37.77,23300.0,26.0639,26.1192,26.0639,26.1192,23300.0
2013-05-30 13:30:00,37.78,37.79,37.75,37.78,33000.0,26.1261,26.1331,26.1054,26.1261,33000.0
2013-05-30 13:40:00,37.77,37.79,37.77,37.78,11100.0,26.1192,26.1331,26.1192,26.1261,11100.0
2013-05-30 13:50:00,37.78,37.79,37.77,37.77,58100.0,26.1261,26.1331,26.1192,26.1192,58100.0
2013-05-30 14:00:00,37.78,37.81,37.77,37.78,24200.0,26.1261,26.1469,26.1192,26.1261,24200.0
2013-05-30 14:10:00,37.78,37.8,37.72,37.79,85300.0,26.1261,26.14,26.0846,26.1331,85300.0
2013-05-30 14:20:00,37.8,37.87,37.8,37.87,17300.0,26.14,26.1884,26.14,26.1884,17300.0
2013-05-30 14:30:00,37.87,37.89,37.81,37.82,34800.0,26.1884,26.2022,26.1469,26.1538,34800.0
2013-05-30 14:40:00,37.81,37.84,37.81,37.84,20600.0,26.1469,26.1676,26.1469,26.1676,20600.0
2013-05-30 14:50:00,37.84,37.89,37.84,37.89,21800.0,26.1676,26.2022,26.1676,26.2022,21800.0
2013-05-30 15:00:00,37.89,37.89,37.8,37.81,34200.0,26.2022,26.2022,26.14,26.1469,34200.0
2013-05-30 15:10:00,37.8,37.81,37.77,37.81,56000.0,26.14,26.1469,26.1192,26.1469,56000.0
2013-05-30 15:20:00,37.81,37.83,37.8,37.8,40100.0,26.1469,26.1607,26.14,26.14,40100.0
2013-05-30 15:30:00,37.81,37.81,37.75,37.78,48500.0,26.1469,26.1469,26.1054,26.1261,48500.0
2013-05-30 15:40:00,37.79,37.83,37.78,37.8,57600.0,26.1331,26.1607,26.1261,26.14,57600.0
2013-05-30 15:50:00,37.79,37.79,37.74,37.76,170600.0,26.1331,26.1331,26.0985,26.1123,170600.0
2013-05-31 09:30:00,37.52,37.69,37.48,37.69,55400.0,25.9463,26.0639,25.9187,26.0639,55400.0
2013-05-31 09:40:00,37.68,37.78,37.64,37.77,48300.0,26.057,26.1261,26.0293,26.1192,48300.0
2013-05-31 09:50:00,37.76,37.76,37.65,37.72,14800.0,26.1123,26.1123,26.0362,26.0846,14800.0
2013-05-31 10:00:00,37.72,37.77,37.67,37.67,27000.0,26.0846,26.1192,26.0501,26.0501,27000.0
2013-05-31 10:10:00,37.66,37.74,37.64,37.71,40300.0,26.0432,26.0985,26.0293,26.0777,40300.0
2013-05-31 10:20:00,37.73,37.77,37.72,37.75,15000.0,26.0916,26.1192,26.0846,26.1054,15000.0
2013-05-31 10:30:00,37.75,37.81,37.74,37.8,26600.0,26.1054,26.1469,26.0985,26.14,26600.0
2013-05-31 10:40:00,37.81,37.81,37.75,37.76,14200.0,26.1469,26.1469,26.1054,26.1123,14200.0
2013-05-31 10:50:00,37.77,37.8,37.75,37.78,15400.0,26.1192,26.14,26.1054,26.1261,15400.0
2013-05-31 11:00:00,37.78,37.96,37.78,37.95,33600.0,26.1261,26.2506,26.1261,26.2437,33600.0
2013-05-31 11:10:00,37.96,38.0,37.95,37.97,24400.0,26.2506,26.2783,26.2437,26.2575,24400.0
2013-05-31 11:20:00,37.97,38.0,37.97,37.98,16600.0,26.2575,26.2783,26.2575,26.2644,16600.0
2013-05-31 11:30:00,37.98,37.99,37.93,37.95,18000.0,26.2644,26.2714,26.2299,26.2437,18000.0
2013-05-31 11:40:00,37.94,37.96,37.89,37.93,17100.0,26.2368,26.2506,26.2022,26.2299,17100.0
2013-05-31 11:50:00,37.92,37.94,37.91,37.91,12800.0,26.2229,26.2368,26.216,26.216,12800.0
2013-05-31 12:00:00,37.9,37.9,37.82,37.82,10900.0,26.2091,26.2091,26.1538,26.1538,10900.0
2013-05-31 12:10:00,37.81,37.82,37.71,37.73,13100.0,26.1469,26.1538,26.0777,26.0916,13100.0
2013-05-31 12:20:00,37.74,37.79,37.71,37.76,9600.0,26.0985,26.1331,26.0777,26.1123,9600.0
2013-05-31 12:30:00,37.76,37.77,37.74,37.76,6900.0,26.1123,26.1192,26.0985,26.1123,6900.0
2013-05-31 12:40:00,37.75,37.79,37.74,37.78,10900.0,26.1054,26.1331,26.0985,26.1261,10900.0
2013-05-31 12:50:00,37.78,37.82,37.77,37.8,43900.0,26.1261,26.1538,26.1192,26.14,43900.0
2013-05-31 13:00:00,37.79,37.84,37.79,37.83,8700.0,26.1331,26.1676,26.1331,26.1607,8700.0
2013-05-31 13:10:00,37.83,37.84,37.8,37.81,26600.0,26.1607,26.1676,26.14,26.1469,26600.0
2013-05-31 13:20:00,37.81,37.83,37.78,37.8,13000.0,26.1469,26.1607,26.1261,26.14,13000.0
2013-05-31 13:30:00,37.8,37.8,37.78,37.79,13100.0,26.14,26.14,26.1261,26.1331,13100.0
2013-05-31 13:40:00,37.78,37.8,37.75,37.79,12700.0,26.1261,26.14,26.1054,26.1331,12700.0
2013-05-31 13:50:00,37.78,37.8,37.75,37.77,12600.0,26.1261,26.14,26.1054,26.1192,12600.0
2013-05-31 14:00:00,37.77,37.79,37.77,37.79,17600.0,26.1192,26.1331,26.1192,26.1331,17600.0
2013-05-31 14:10:00,37.78,37.78,37.69,37.74,28600.0,26.1261,26.1261,26.0639,26.0985,28600.0
2013-05-31 14:20:00,37.73,37.73,37.7,37.71,14300.0,26.0916,26.0916,26.0708,26.0777,14300.0
2013-05-31 14:30:00,37.71,37.72,37.66,37.66,21500.0,26.0777,26.0846,26.0432,26.0432,21500.0
2013-05-31 14:40:00,37.66,37.69,37.63,37.64,22500.0,26.0432,26.0639,26.0224,26.0293,22500.0
2013-05-31 14:50:00,37.64,37.65,37.6,37.62,25600.0,26.0293,26.0362,26.0017,26.0155,25600.0
2013-05-31 15:00:00,37.61,37.66,37.58,37.63,31700.0,26.0086,26.0432,25.9878,26.0224,31700.0
2013-05-31 15:10:00,37.63,37.66,37.6,37.63,31300.0,26.0224,26.0432,26.0017,26.0224,31300.0
2013-05-31 15:20:00,37.63,37.67,37.58,37.6,40700.0,26.0224,26.0501,25.9878,26.0017,40700.0
2013-05-31 15:30:00,37.59,37.61,37.53,37.55,58000.0,25.9947,26.0086,25.9533,25.9671,58000.0
2013-05-31 15:40:00,37.55,37.57,37.49,37.49,65600.0,25.9671,25.9809,25.9256,25.9256,65600.0
2013-05-31 15:50:00,37.49,37.5,37.25,37.25,932600.0,25.9256,25.9325,25.7596,25.7596,932600.0
2013-06-03 09:30:00,37.49,37.55,37.27,37.47,87800.0,25.9256,25.9671,25.7735,25.9118,87800.0
2013-06-03 09:40:00,37.49,37.54,37.46,37.51,102600.0,25.9256,25.9602,25.9048,25.9394,102600.0
2013-06-03 09:50:00,37.51,37.67,37.5,37.57,67500.0,25.9394,26.0501,25.9325,25.9809,67500.0
2013-06-03 10:00:00,37.55,37.61,37.42,37.59,53100.0,25.9671,26.0086,25.8772,25.9947,53100.0
2013-06-03 10:10:00,37.58,37.69,37.53,37.63,75500.0,25.9878,26.0639,25.9533,26.0224,75500.0
2013-06-03 10:20:00,37.63,37.67,37.55,37.56,33800.0,26.0224,26.0501,25.9671,25.974,33800.0
2013-06-03 10:30:00,37.56,37.59,37.41,37.42,54000.0,25.974,25.9947,25.8703,25.8772,54000.0
2013-06-03 10:40:00,37.43,37.47,37.34,37.46,93300.0,25.8841,25.9118,25.8219,25.9048,93300.0
2013-06-03 10:50:00,37.47,37.53,37.47,37.48,31200.0,25.9118,25.9533,25.9118,25.9187,31200.0
2013-06-03 11:00:00,37.48,37.51,37.39,37.51,49100.0,25.9187,25.9394,25.8564,25.9394,49100.0
2013-06-03 11:10:00,37.52,37.52,37.4,37.47,39700.0,25.9463,25.9463,25.8634,25.9118,39700.0
2013-06-03 11:20:00,37.47,37.48,37.36,37.39,33100.0,25.9118,25.9187,25.8357,25.8564,33100.0
2013-06-03 11:30:00,37.38,37.44,37.37,37.4,24700.0,25.8495,25.891,25.8426,25.8634,24700.0
2013-06-03 11:40:00,37.4,37.49,37.38,37.43,30000.0,25.8634,25.9256,25.8495,25.8841,30000.0
2013-06-03 11:50:00,37.43,37.44,37.37,37.44,28600.0,25.8841,25.891,25.8426,25.891,28600.0
2013-06-03 12:00:00,37.43,37.47,37.37,37.44,35000.0,25.8841,25.9118,25.8426,25.891,35000.0
2013-06-03 12:10:00,37.45,37.49,37.42,37.44,28400.0,25.8979,25.9256,25.8772,25.891,28400.0
2013-06-03 12:20:00,37.44,37.49,37.4,37.41,25300.0,25.891,25.9256,25.8634,25.8703,25300.0
2013-06-03 12:30:00,37.41,37.42,37.36,37.37,31800.0,25.8703,25.8772,25.8357,25.8426,31800.0
2013-06-03 12:40:00,37.37,37.44,37.36,37.42,16600.0,25.8426,25.891,25.8357,25.8772,16600.0
2013-06-03 12:50:00,37.43,37.43,37.34,37.36,24400.0,25.8841,25.8841,25.8219,25.8357,24400.0
2013-06-03 13:00:00,37.35,37.38,37.32,37.38,51800.0,25.8288,25.8495,25.808,25.8495,51800.0
2013-06-03 13:10:00,37.38,37.41,37.35,37.39,27900.0,25.8495,25.8703,25.8288,25.8564,27900.0
2013-06-03 13:20:00,37.4,37.4,37.31,37.33,24400.0,25.8634,25.8634,25.8011,25.8149,24400.0
2013-06-03 13:30:00,37.33,37.35,37.32,37.34,18600.0,25.8149,25.8288,25.808,25.8219,18600.0
2013-06-03 13:40:00,37.34,37.38,37.31,37.34,26400.0,25.8219,25.8495,25.8011,25.8219,26400.0
2013-06-03 13:50:00,37.34,37.39,37.32,37.33,44800.0,25.8219,25.8564,25.808,25.8149,44800.0
2013-06-03 14:00:00,37.33,37.39,37.31,37.34,67400.0,25.8149,25.8564,25.8011,25.8219,67400.0
2013-06-03 14:10:00,37.34,37.35,37.28,37.29,64600.0,25.8219,25.8288,25.7804,25.7873,64600.0
2013-06-03 14:20:00,37.29,37.31,37.27,37.28,57400.0,25.7873,25.8011,25.7735,25.7804,57400.0
2013-06-03 14:30:00,37.28,37.31,37.27,37.28,51500.0,25.7804,25.8011,25.7735,25.7804,51500.0
2013-06-03 14:40:00,37.28,37.34,37.26,37.32,63900.0,25.7804,25.8219,25.7665,25.808,63900.0
2013-06-03 14:50:00,37.33,37.41,37.32,37.32,69400.0,25.8149,25.8703,25.808,25.808,69400.0
2013-06-03 15:00:00,37.32,37.36,37.32,37.34,64200.0,25.808,25.8357,25.808,25.8219,64200.0
2013-06-03 15:10:00,37.34,37.35,37.31,37.32,51500.0,25.8219,25.8288,25.8011,25.808,51500.0
2013-06-03 15:20:00,37.32,37.36,37.27,37.27,80900.0,25.808,25.8357,25.7735,25.7735,80900.0
2013-06-03 15:30:00,37.27,37.28,37.23,37.27,155500.0,25.7735,25.7804,25.7458,25.7735,155500.0
2013-06-03 15:40:00,37.28,37.34,37.27,37.3,120300.0,25.7804,25.8219,25.7735,25.7942,120300.0
2013-06-03 15:50:00,37.31,37.37,37.3,37.37,382500.0,25.8011,25.8426,25.7942,25.8426,382500.0
2013-06-04 09:30:00,37.44,37.48,37.31,37.46,98000.0,25.891,25.9187,25.8011,25.9048,98000.0
2013-06-04 09:40:00,37.44,37.47,37.39,37.44,65900.0,25.891,25.9118,25.8564,25.891,65900.0
2013-06-04 09:50:00,37.43,37.51,37.43,37.48,44500.0,25.8841,25.9394,25.8841,25.9187,44500.0
2013-06-04 10:00:00,37.49,37.52,37.47,37.51,24900.0,25.9256,25.9463,25.9118,25.9394,24900.0
2013-06-04 10:10:00,37.5,37.53,37.44,37.52,36100.0,25.9325,25.9533,25.891,25.9463,36100.0
2013-06-04 10:20:00,37.52,37.59,37.5,37.59,21900.0,25.9463,25.9947,25.9325,25.9947,21900.0
2013-06-04 10:30:00,37.59,37.6,37.52,37.53,36700.0,25.9947,26.0017,25.9463,25.9533,36700.0
2013-06-04 10:40:00,37.54,37.54,37.44,37.5,37300.0,25.9602,25.9602,25.891,25.9325,37300.0
2013-06-04 10:50:00,37.5,37.5,37.32,37.32,37200.0,25.9325,25.9325,25.808,25.808,37200.0
2013-06-04 11:00:00,37.32,37.32,37.23,37.24,55400.0,25.808,25.808,25.7458,25.7527,55400.0
2013-06-04 11:10:00,37.24,37.25,37.21,37.21,45000.0,25.7527,25.7596,25.732,25.732,45000.0
2013-06-04 11:20:00,37.21,37.26,37.21,37.24,18300.0,25.732,25.7665,25.732,25.7527,18300.0
2013-06-04 11:30:00,37.24,37.29,37.23,37.28,24600.0,25.7527,25.7873,25.7458,25.7804,24600.0
2013-06-04 11:40:00,37.27,37.35,37.27,37.34,22800.0,25.7735,25.8288,25.7735,25.8219,22800.0
2013-06-04 11:50:00,37.34,37.37,37.33,37.34,37800.0,25.8219,25.8426,25.8149,25.8219,37800.0
2013-06-04 12:00:00,37.34,37.34,37.22,37.26,31000.0,25.8219,25.8219,25.7389,25.7665,31000.0
2013-06-04 12:10:00,37.26,37.3,37.21,37.22,39700.0,25.7665,25.7942,25.732,25.7389,39700.0
2013-06-04 12:20:00,37.21,37.23,37.14,37.16,34800.0,25.732,25.7458,25.6836,25.6974,34800.0
2013-06-04 12:30:00,37.16,37.19,37.15,37.18,23000.0,25.6974,25.7181,25.6905,25.7112,23000.0
2013-06-04 12:40:00,37.18,37.2,37.16,37.18,12500.0,25.7112,25.725,25.6974,25.7112,12500.0
2013-06-04 12:50:00,37.18,37.22,37.16,37.18,24800.0,25.7112,25.7389,25.6974,25.7112,24800.0
2013-06-04 13:00:00,37.18,37.2,37.16,37.19,20300.0,25.7112,25.725,25.6974,25.7181,20300.0
2013-06-04 13:10:00,37.19,37.22,37.18,37.2,12700.0,25.7181,25.7389,25.7112,25.725,12700.0
2013-06-04 13:20:00,37.19,37.19,37.04,37.06,43000.0,25.7181,25.7181,25.6144,25.6282,43000.0
2013-06-04 13:30:00,37.05,37.08,37.01,37.04,29700.0,25.6213,25.6421,25.5937,25.6144,29700.0
2013-06-04 13:40:00,37.04,37.09,36.98,36.98,39400.0,25.6144,25.649,25.5729,25.5729,39400.0
2013-06-04 13:50:00,36.99,37.03,36.97,37.02,31500.0,25.5798,25.6075,25.566,25.6006,31500.0
2013-06-04 14:00:00,37.01,37.02,36.94,36.96,41600.0,25.5937,25.6006,25.5452,25.5591,41600.0
2013-06-04 14:10:00,36.95,37.0,36.92,36.97,31900.0,25.5522,25.5867,25.5314,25.566,31900.0
2013-06-04 14:20:00,36.97,37.02,36.95,36.96,34200.0,25.566,25.6006,25.5522,25.5591,34200.0
2013-06-04 14:30:00,36.97,37.06,36.97,37.05,52600.0,25.566,25.6282,25.566,25.6213,52600.0
2013-06-04 14:40:00,37.05,37.09,36.99,37.01,38600.0,25.6213,25.649,25.5798,25.5937,38600.0
2013-06-04 14:50:00,37.0,37.1,37.0,37.09,45700.0,25.5867,25.6559,25.5867,25.649,45700.0
2013-06-04 15:00:00,37.09,37.14,37.03,37.08,48600.0,25.649,25.6836,25.6075,25.6421,48600.0
2013-06-04 15:10:00,37.08,37.08,37.0,37.01,36700.0,25.6421,25.6421,25.5867,25.5937,36700.0
2013-06-04 15:20:00,37.02,37.09,37.01,37.06,31900.0,25.6006,25.649,25.5937,25.6282,31900.0
2013-06-04 15:30:00,37.07,37.19,37.07,37.17,68100.0,25.6351,25.7181,25.6351,25.7043,68100.0
2013-06-04 15:40:00,37.18,37.2,37.12,37.13,77600.0,25.7112,25.725,25.6697,25.6766,77600.0
2013-06-04 15:50:00,37.13,37.15,37.07,37.1,136000.0,25.6766,25.6905,25.6351,25.6559,136000.0
2013-06-05 09:30:00,37.1,37.12,36.75,36.79,56400.0,25.6559,25.6697,25.4139,25.4415,56400.0
2013-06-05 09:40:00,36.78,36.96,36.74,36.94,32500.0,25.4346,25.5591,25.4069,25.5452,32500.0
2013-06-05 09:50:00,36.94,36.97,36.86,36.89,43400.0,25.5452,25.566,25.4899,25.5107,43400.0
2013-06-05 10:00:00,36.91,37.04,36.89,36.95,30200.0,25.5245,25.6144,25.5107,25.5522,30200.0
2013-06-05 10:10:00,36.96,36.96,36.78,36.8,50400.0,25.5591,25.5591,25.4346,25.4484,50400.0
2013-06-05 10:20:00,36.81,36.89,36.8,36.88,35600.0,25.4553,25.5107,25.4484,25.5038,35600.0
2013-06-05 10:30:00,36.87,36.88,36.8,36.84,37200.0,25.4968,25.5038,25.4484,25.4761,37200.0
2013-06-05 10:40:00,36.84,36.87,36.67,36.67,70500.0,25.4761,25.4968,25.3585,25.3585,70500.0
2013-06-05 10:50:00,36.66,36.75,36.63,36.73,54500.0,25.3516,25.4139,25.3309,25.4,54500.0
2013-06-05 11:00:00,36.73,36.74,36.61,36.65,60100.0,25.4,25.4069,25.317,25.3447,60100.0
2013-06-05 11:10:00,36.65,36.69,36.6,36.61,34300.0,25.3447,25.3724,25.3101,25.317,34300.0
2013-06-05 11:20:00,36.61,36.63,36.57,36.58,35100.0,25.317,25.3309,25.2894,25.2963,35100.0
2013-06-05 11:30:00,36.57,36.63,36.54,36.63,26200.0,25.2894,25.3309,25.2686,25.3309,26200.0
2013-06-05 11:40:00,36.63,36.63,36.59,36.61,21500.0,25.3309,25.3309,25.3032,25.317,21500.0
2013-06-05 11:50:00,36.6,36.6,36.51,36.55,40000.0,25.3101,25.3101,25.2479,25.2755,40000.0
2013-06-05 12:00:00,36.55,36.58,36.52,36.58,30900.0,25.2755,25.2963,25.2548,25.2963,30900.0
2013-06-05 12:10:00,36.58,36.59,36.51,36.51,30200.0,25.2963,25.3032,25.2479,25.2479,30200.0
2013-06-05 12:20:00,36.51,36.58,36.49,36.58,29800.0,25.2479,25.2963,25.2341,25.2963,29800.0
2013-06-05 12:30:00,36.58,36.58,36.49,36.5,24100.0,25.2963,25.2963,25.2341,25.241,24100.0
2013-06-05 12:40:00,36.5,36.55,36.49,36.5,27000.0,25.241,25.2755,25.2341,25.241,27000.0
2013-06-05 12:50:00,36.5,36.55,36.48,36.53,13400.0,25.241,25.2755,25.2271,25.2617,13400.0
2013-06-05 13:00:00,36.53,36.66,36.52,36.64,25800.0,25.2617,25.3516,25.2548,25.3378,25800.0
2013-06-05 13:10:00,36.64,36.7,36.64,36.66,29600.0,25.3378,25.3793,25.3378,25.3516,29600.0
2013-06-05 13:20:00,36.67,36.69,36.64,36.67,22000.0,25.3585,25.3724,25.3378,25.3585,22000.0
2013-06-05 13:30:00,36.66,36.67,36.64,36.67,16200.0,25.3516,25.3585,25.3378,25.3585,16200.0
2013-06-05 13:40:00,36.67,36.72,36.65,36.66,19300.0,25.3585,25.3931,25.3447,25.3516,19300.0
2013-06-05 13:50:00,36.65,36.66,36.59,36.62,28800.0,25.3447,25.3516,25.3032,25.324,28800.0
2013-06-05 14:00:00,36.62,36.67,36.61,36.66,59100.0,25.324,25.3585,25.317,25.3516,59100.0
2013-06-05 14:10:00,36.65,36.67,36.63,36.65,33600.0,25.3447,25.3585,25.3309,25.3447,33600.0
2013-06-05 14:20:00,36.64,36.64,36.54,36.55,30800.0,25.3378,25.3378,25.2686,25.2755,30800.0
2013-06-05 14:30:00,36.55,36.66,36.52,36.65,45900.0,25.2755,25.3516,25.2548,25.3447,45900.0
2013-06-05 14:40:00,36.66,36.72,36.65,36.72,41600.0,25.3516,25.3931,25.3447,25.3931,41600.0
2013-06-05 14:50:00,36.72,36.76,36.72,36.74,111100.0,25.3931,25.4208,25.3931,25.4069,111100.0
2013-06-05 15:00:00,36.74,36.76,36.73,36.74,71700.0,25.4069,25.4208,25.4,25.4069,71700.0
2013-06-05 15:10:00,36.74,36.8,36.73,36.76,51100.0,25.4069,25.4484,25.4,25.4208,51100.0
2013-06-05 15:20:00,36.75,36.79,36.69,36.79,38900.0,25.4139,25.4415,25.3724,25.4415,38900.0
2013-06-05 15:30:00,36.79,36.8,36.73,36.76,45800.0,25.4415,25.4484,25.4,25.4208,45800.0
2013-06-05 15:40:00,36.76,36.8,36.71,36.75,76000.0,25.4208,25.4484,25.3862,25.4139,76000.0
2013-06-05 15:50:00,36.76,36.76,36.62,36.66,160600.0,25.4208,25.4208,25.324,25.3516,160600.0
2013-06-06 09:30:00,37.11,37.11,36.14,36.56,59600.0,25.6628,25.6628,24.992,25.2825,59600.0
2013-06-06 09:40:00,36.54,36.64,36.47,36.57,32900.0,25.2686,25.3378,25.2202,25.2894,32900.0
2013-06-06 09:50:00,36.58,36.63,36.52,36.6,23600.0,25.2963,25.3309,25.2548,25.3101,23600.0
2013-06-06 10:00:00,36.6,36.72,36.6,36.7,30800.0,25.3101,25.3931,25.3101,25.3793,30800.0
2013-06-06 10:10:00,36.7,36.7,36.56,36.58,33500.0,25.3793,25.3793,25.2825,25.2963,33500.0
2013-06-06 10:20:00,36.59,36.63,36.46,36.47,66900.0,25.3032,25.3309,25.2133,25.2202,66900.0
2013-06-06 10:30:00,36.46,36.51,36.4,36.44,119500.0,25.2133,25.2479,25.1718,25.1995,119500.0
2013-06-06 10:40:00,36.45,36.57,36.44,36.57,48000.0,25.2064,25.2894,25.1995,25.2894,48000.0
2013-06-06 10:50:00,36.58,36.59,36.47,36.57,47200.0,25.2963,25.3032,25.2202,25.2894,47200.0
2013-06-06 11:00:00,36.57,36.58,36.51,36.55,31300.0,25.2894,25.2963,25.2479,25.2755,31300.0
2013-06-06 11:10:00,36.55,36.63,36.55,36.58,27500.0,25.2755,25.3309,25.2755,25.2963,27500.0
2013-06-06 11:20:00,36.58,36.59,36.51,36.57,20400.0,25.2963,25.3032,25.2479,25.2894,20400.0
2013-06-06 11:30:00,36.57,36.64,36.57,36.64,21500.0,25.2894,25.3378,25.2894,25.3378,21500.0
2013-06-06 11:40:00,36.64,36.67,36.6,36.6,17100.0,25.3378,25.3585,25.3101,25.3101,17100.0
2013-06-06 11:50:00,36.6,36.61,36.44,36.47,33400.0,25.3101,25.317,25.1995,25.2202,33400.0
2013-06-06 12:00:00,36.46,36.5,36.44,36.45,28600.0,25.2133,25.241,25.1995,25.2064,28600.0
2013-06-06 12:10:00,36.45,36.48,36.43,36.43,31900.0,25.2064,25.2271,25.1926,25.1926,31900.0
2013-06-06 12:20:00,36.42,36.48,36.31,36.36,63700.0,25.1856,25.2271,25.1096,25.1442,63700.0
2013-06-06 12:30:00,36.36,36.41,36.29,36.33,55700.0,25.1442,25.1787,25.0958,25.1234,55700.0
2013-06-06 12:40:00,36.34,36.38,36.29,36.32,44300.0,25.1303,25.158,25.0958,25.1165,44300.0
2013-06-06 12:50:00,36.34,36.34,36.24,36.3,45700.0,25.1303,25.1303,25.0612,25.1027,45700.0
2013-06-06 13:00:00,36.29,36.39,36.29,36.36,30500.0,25.0958,25.1649,25.0958,25.1442,30500.0
2013-06-06 13:10:00,36.36,36.45,36.34,36.4,45200.0,25.1442,25.2064,25.1303,25.1718,45200.0
2013-06-06 13:20:00,36.39,36.39,36.32,36.37,24200.0,25.1649,25.1649,25.1165,25.1511,24200.0
2013-06-06 13:30:00,36.37,36.47,36.37,36.43,18400.0,25.1511,25.2202,25.1511,25.1926,18400.0
2013-06-06 13:40:00,36.42,36.52,36.4,36.51,27000.0,25.1856,25.2548,25.1718,25.2479,27000.0
2013-06-06 13:50:00,36.51,36.52,36.43,36.45,29900.0,25.2479,25.2548,25.1926,25.2064,29900.0
2013-06-06 14:00:00,36.45,36.49,36.38,36.45,91200.0,25.2064,25.2341,25.158,25.2064,91200.0
2013-06-06 14:10:00,36.45,36.54,36.45,36.51,61400.0,25.2064,25.2686,25.2064,25.2479,61400.0
2013-06-06 14:20:00,36.51,36.61,36.51,36.59,39700.0,25.2479,25.317,25.2479,25.3032,39700.0
2013-06-06 14:30:00,36.6,36.61,36.51,36.51,54900.0,25.3101,25.317,25.2479,25.2479,54900.0
2013-06-06 14:40:00,36.51,36.59,36.51,36.59,53600.0,25.2479,25.3032,25.2479,25.3032,53600.0
2013-06-06 14:50:00,36.58,36.6,36.53,36.54,51300.0,25.2963,25.3101,25.2617,25.2686,51300.0
2013-06-06 15:00:00,36.55,36.56,36.52,36.52,54700.0,25.2755,25.2825,25.2548,25.2548,54700.0
2013-06-06 15:10:00,36.52,36.53,36.46,36.52,44400.0,25.2548,25.2617,25.2133,25.2548,44400.0
2013-06-06 15:20:00,36.52,36.6,36.51,36.59,58400.0,25.2548,25.3101,25.2479,25.3032,58400.0
2013-06-06 15:30:00,36.58,36.68,36.58,36.62,56600.0,25.2963,25.3654,25.2963,25.324,56600.0
2013-06-06 15:40:00,36.63,36.64,36.62,36.64,50500.0,25.3309,25.3378,25.324,25.3378,50500.0
2013-06-06 15:50:00,36.64,36.73,36.64,36.72,213700.0,25.3378,25.4,25.3378,25.3931,213700.0
2013-06-07 09:30:00,36.9,37.02,36.85,36.85,56900.0,25.5176,25.6006,25.483,25.483,56900.0
2013-06-07 09:40:00,36.86,36.86,36.7,36.74,39100.0,25.4899,25.4899,25.3793,25.4069,39100.0
2013-06-07 09:50:00,36.73,36.87,36.7,36.82,42000.0,25.4,25.4968,25.3793,25.4623,42000.0
2013-06-07 10:00:00,36.82,37.1,36.82,37.09,41300.0,25.4623,25.6559,25.4623,25.649,41300.0
2013-06-07 10:10:00,37.1,37.15,37.07,37.1,43700.0,25.6559,25.6905,25.6351,25.6559,43700.0
2013-06-07 10:20:00,37.09,37.14,37.07,37.13,55900.0,25.649,25.6836,25.6351,25.6766,55900.0
2013-06-07 10:30:00,37.13,37.15,37.08,37.15,35500.0,25.6766,25.6905,25.6421,25.6905,35500.0
2013-06-07 10:40:00,37.15,37.15,37.08,37.12,18100.0,25.6905,25.6905,25.6421,25.6697,18100.0
2013-06-07 10:50:00,37.13,37.13,37.04,37.05,17700.0,25.6766,25.6766,25.6144,25.6213,17700.0
2013-06-07 11:00:00,37.05,37.08,37.05,37.05,12000.0,25.6213,25.6421,25.6213,25.6213,12000.0
2013-06-07 11:10:00,37.06,37.06,37.02,37.05,18500.0,25.6282,25.6282,25.6006,25.6213,18500.0
2013-06-07 11:20:00,37.05,37.1,37.04,37.1,15000.0,25.6213,25.6559,25.6144,25.6559,15000.0
2013-06-07 11:30:00,37.09,37.13,37.06,37.07,15000.0,25.649,25.6766,25.6282,25.6351,15000.0
2013-06-07 11:40:00,37.07,37.09,37.05,37.08,18500.0,25.6351,25.649,25.6213,25.6421,18500.0
2013-06-07 11:50:00,37.08,37.15,37.08,37.09,13800.0,25.6421,25.6905,25.6421,25.649,13800.0
2013-06-07 12:00:00,37.1,37.1,37.04,37.09,6400.0,25.6559,25.6559,25.6144,25.649,6400.0
2013-06-07 12:10:00,37.09,37.1,37.08,37.1,5900.0,25.649,25.6559,25.6421,25.6559,5900.0
2013-06-07 12:20:00,37.1,37.13,37.08,37.1,9500.0,25.6559,25.6766,25.6421,25.6559,9500.0
2013-06-07 12:30:00,37.11,37.11,37.09,37.1,8200.0,25.6628,25.6628,25.649,25.6559,8200.0
2013-06-07 12:40:00,37.1,37.11,37.03,37.04,14800.0,25.6559,25.6628,25.6075,25.6144,14800.0
2013-06-07 12:50:00,37.05,37.1,37.05,37.1,21000.0,25.6213,25.6559,25.6213,25.6559,21000.0
2013-06-07 13:00:00,37.1,37.14,37.09,37.13,11900.0,25.6559,25.6836,25.649,25.6766,11900.0
2013-06-07 13:10:00,37.11,37.13,37.08,37.12,12600.0,25.6628,25.6766,25.6421,25.6697,12600.0
2013-06-07 13:20:00,37.12,37.13,37.09,37.1,10500.0,25.6697,25.6766,25.649,25.6559,10500.0
2013-06-07 13:30:00,37.1,37.12,37.1,37.12,12800.0,25.6559,25.6697,25.6559,25.6697,12800.0
2013-06-07 13:40:00,37.12,37.12,37.08,37.1,21400.0,25.6697,25.6697,25.6421,25.6559,21400.0
2013-06-07 13:50:00,37.1,37.14,37.09,37.09,18900.0,25.6559,25.6836,25.649,25.649,18900.0
2013-06-07 14:00:00,37.09,37.13,37.08,37.11,16700.0,25.649,25.6766,25.6421,25.6628,16700.0
2013-06-07 14:10:00,37.11,37.13,37.1,37.13,7600.0,25.6628,25.6766,25.6559,25.6766,7600.0
2013-06-07 14:20:00,37.12,37.13,37.04,37.07,42900.0,25.6697,25.6766,25.6144,25.6351,42900.0
2013-06-07 14:30:00,37.08,37.13,37.07,37.1,27400.0,25.6421,25.6766,25.6351,25.6559,27400.0
2013-06-07 14:40:00,37.09,37.09,37.06,37.09,33800.0,25.649,25.649,25.6282,25.649,33800.0
2013-06-07 14:50:00,37.09,37.15,37.09,37.11,21400.0,25.649,25.6905,25.649,25.6628,21400.0
2013-06-07 15:00:00,37.11,37.15,37.09,37.11,20300.0,25.6628,25.6905,25.649,25.6628,20300.0
2013-06-07 15:10:00,37.11,37.15,37.1,37.15,26500.0,25.6628,25.6905,25.6559,25.6905,26500.0
2013-06-07 15:20:00,37.15,37.15,37.11,37.13,18900.0,25.6905,25.6905,25.6628,25.6766,18900.0
2013-06-07 15:30:00,37.13,37.14,37.09,37.09,27600.0,25.6766,25.6836,25.649,25.649,27600.0
2013-06-07 15:40:00,37.09,37.18,37.08,37.16,40900.0,25.649,25.7112,25.6421,25.6974,40900.0
2013-06-07 15:50:00,37.16,37.19,37.14,37.14,177700.0,25.6974,25.7181,25.6836,25.6836,177700.0
2013-06-10 09:30:00,37.09,37.23,37.01,37.16,61600.0,25.649,25.7458,25.5937,25.6974,61600.0
2013-06-10 09:40:00,37.14,37.22,37.08,37.08,54400.0,25.6836,25.7389,25.6421,25.6421,54400.0
2013-06-10 09:50:00,37.08,37.09,36.95,37.01,29900.0,25.6421,25.649,25.5522,25.5937,29900.0
2013-06-10 10:00:00,37.0,37.02,36.9,36.99,49800.0,25.5867,25.6006,25.5176,25.5798,49800.0
2013-06-10 10:10:00,36.99,37.03,36.97,37.01,48100.0,25.5798,25.6075,25.566,25.5937,48100.0
2013-06-10 10:20:00,37.0,37.1,36.99,37.1,39200.0,25.5867,25.6559,25.5798,25.6559,39200.0
2013-06-10 10:30:00,37.1,37.22,37.1,37.22,46600.0,25.6559,25.7389,25.6559,25.7389,46600.0
2013-06-10 10:40:00,37.21,37.23,37.17,37.19,16800.0,25.732,25.7458,25.7043,25.7181,16800.0
2013-06-10 10:50:00,37.19,37.23,37.16,37.19,27600.0,25.7181,25.7458,25.6974,25.7181,27600.0
2013-06-10 11:00:00,37.19,37.23,37.16,37.18,15800.0,25.7181,25.7458,25.6974,25.7112,15800.0
2013-06-10 11:10:00,37.17,37.2,37.14,37.15,13500.0,25.7043,25.725,25.6836,25.6905,13500.0
2013-06-10 11:20:00,37.15,37.22,37.15,37.17,13300.0,25.6905,25.7389,25.6905,25.7043,13300.0
2013-06-10 11:30:00,37.17,37.2,37.1,37.1,26400.0,25.7043,25.725,25.6559,25.6559,26400.0
2013-06-10 11:40:00,37.1,37.2,37.1,37.17,13200.0,25.6559,25.725,25.6559,25.7043,13200.0
2013-06-10 11:50:00,37.16,37.19,37.12,37.19,34400.0,25.6974,25.7181,25.6697,25.7181,34400.0
2013-06-10 12:00:00,37.18,37.26,37.18,37.2,23900.0,25.7112,25.7665,25.7112,25.725,23900.0
2013-06-10 12:10:00,37.2,37.25,37.2,37.23,15200.0,25.725,25.7596,25.725,25.7458,15200.0
2013-06-10 12:20:00,37.24,37.25,37.16,37.16,15700.0,25.7527,25.7596,25.6974,25.6974,15700.0
2013-06-10 12:30:00,37.15,37.16,37.11,37.11,19500.0,25.6905,25.6974,25.6628,25.6628,19500.0
2013-06-10 12:40:00,37.11,37.16,37.08,37.13,12600.0,25.6628,25.6974,25.6421,25.6766,12600.0
2013-06-10 12:50:00,37.13,37.13,37.07,37.08,13300.0,25.6766,25.6766,25.6351,25.6421,13300.0
2013-06-10 13:00:00,37.08,37.14,37.07,37.1,11900.0,25.6421,25.6836,25.6351,25.6559,11900.0
2013-06-10 13:10:00,37.11,37.12,37.05,37.1,15800.0,25.6628,25.6697,25.6213,25.6559,15800.0
2013-06-10 13:20:00,37.11,37.13,37.08,37.08,11500.0,25.6628,25.6766,25.6421,25.6421,11500.0
2013-06-10 13:30:00,37.08,37.09,36.99,37.01,42900.0,25.6421,25.649,25.5798,25.5937,42900.0
2013-06-10 13:40:00,37.01,37.05,36.99,37.04,13300.0,25.5937,25.6213,25.5798,25.6144,13300.0
2013-06-10 13:50:00,37.04,37.06,37.02,37.04,11400.0,25.6144,25.6282,25.6006,25.6144,11400.0
2013-06-10 14:00:00,37.04,37.04,36.96,36.98,31300.0,25.6144,25.6144,25.5591,25.5729,31300.0
2013-06-10 14:10:00,36.98,37.0,36.93,36.98,24100.0,25.5729,25.5867,25.5383,25.5729,24100.0
2013-06-10 14:20:00,36.98,37.07,36.98,37.06,10900.0,25.5729,25.6351,25.5729,25.6282,10900.0
2013-06-10 14:30:00,37.06,37.11,37.04,37.05,11800.0,25.6282,25.6628,25.6144,25.6213,11800.0
2013-06-10 14:40:00,37.05,37.07,37.02,37.07,14300.0,25.6213,25.6351,25.6006,25.6351,14300.0
2013-06-10 14:50:00,37.09,37.12,37.08,37.12,22600.0,25.649,25.6697,25.6421,25.6697,22600.0
2013-06-10 15:00:00,37.11,37.13,37.06,37.12,21200.0,25.6628,25.6766,25.6282,25.6697,21200.0
2013-06-10 15:10:00,37.12,37.15,37.09,37.09,16100.0,25.6697,25.6905,25.649,25.649,16100.0
2013-06-10 15:20:00,37.09,37.12,37.07,37.11,21200.0,25.649,25.6697,25.6351,25.6628,21200.0
2013-06-10 15:30:00,37.11,37.15,37.1,37.13,14300.0,25.6628,25.6905,25.6559,25.6766,14300.0
2013-06-10 15:40:00,37.13,37.15,37.07,37.07,44800.0,25.6766,25.6905,25.6351,25.6351,44800.0
2013-06-10 15:50:00,37.07,37.09,37.03,37.09,94100.0,25.6351,25.649,25.6075,25.649,94100.0
2013-06-11 09:30:00,36.89,36.89,36.79,36.8,65000.0,25.5107,25.5107,25.4415,25.4484,65000.0
2013-06-11 09:40:00,36.79,36.82,36.72,36.78,49800.0,25.4415,25.4623,25.3931,25.4346,49800.0
2013-06-11 09:50:00,36.79,36.86,36.79,36.79,24400.0,25.4415,25.4899,25.4415,25.4415,24400.0
2013-06-11 10:00:00,36.79,36.85,36.75,36.81,27900.0,25.4415,25.483,25.4139,25.4553,27900.0
2013-06-11 10:10:00,36.8,36.82,36.75,36.82,60600.0,25.4484,25.4623,25.4139,25.4623,60600.0
2013-06-11 10:20:00,36.82,36.96,36.79,36.94,35000.0,25.4623,25.5591,25.4415,25.5452,35000.0
2013-06-11 10:30:00,36.94,37.01,36.94,37.0,16000.0,25.5452,25.5937,25.5452,25.5867,16000.0
2013-06-11 10:40:00,36.99,37.0,36.95,36.96,17600.0,25.5798,25.5867,25.5522,25.5591,17600.0
2013-06-11 10:50:00,36.97,37.04,36.96,37.0,23600.0,25.566,25.6144,25.5591,25.5867,23600.0
2013-06-11 11:00:00,37.0,37.02,36.96,37.0,25100.0,25.5867,25.6006,25.5591,25.5867,25100.0
2013-06-11 11:10:00,37.01,37.09,37.01,37.04,18200.0,25.5937,25.649,25.5937,25.6144,18200.0
2013-06-11 11:20:00,37.04,37.17,37.04,37.16,18000.0,25.6144,25.7043,25.6144,25.6974,18000.0
2013-06-11 11:30:00,37.17,37.19,37.12,37.12,26200.0,25.7043,25.7181,25.6697,25.6697,26200.0
2013-06-11 11:40:00,37.12,37.16,37.11,37.13,8600.0,25.6697,25.6974,25.6628,25.6766,8600.0
2013-06-11 11:50:00,37.14,37.14,37.04,37.06,21900.0,25.6836,25.6836,25.6144,25.6282,21900.0
2013-06-11 12:00:00,37.06,37.13,37.06,37.08,19800.0,25.6282,25.6766,25.6282,25.6421,19800.0
2013-06-11 12:10:00,37.09,37.09,37.01,37.01,35600.0,25.649,25.649,25.5937,25.5937,35600.0
2013-06-11 12:20:00,37.02,37.02,36.97,36.98,29400.0,25.6006,25.6006,25.566,25.5729,29400.0
2013-06-11 12:30:00,36.98,37.01,36.98,36.99,37700.0,25.5729,25.5937,25.5729,25.5798,37700.0
2013-06-11 12:40:00,37.0,37.0,36.98,37.0,19000.0,25.5867,25.5867,25.5729,25.5867,19000.0
2013-06-11 12:50:00,36.99,37.02,36.96,37.02,37900.0,25.5798,25.6006,25.5591,25.6006,37900.0
2013-06-11 13:00:00,37.02,37.05,37.01,37.03,24600.0,25.6006,25.6213,25.5937,25.6075,24600.0
2013-06-11 13:10:00,37.02,37.02,36.95,36.95,21600.0,25.6006,25.6006,25.5522,25.5522,21600.0
2013-06-11 13:20:00,36.96,36.97,36.89,36.9,25800.0,25.5591,25.566,25.5107,25.5176,25800.0
2013-06-11 13:30:00,36.9,36.9,36.85,36.87,32700.0,25.5176,25.5176,25.483,25.4968,32700.0
2013-06-11 13:40:00,36.87,36.89,36.84,36.87,17500.0,25.4968,25.5107,25.4761,25.4968,17500.0
2013-06-11 13:50:00,36.87,36.89,36.76,36.76,35200.0,25.4968,25.5107,25.4208,25.4208,35200.0
2013-06-11 14:00:00,36.76,36.83,36.73,36.77,41200.0,25.4208,25.4692,25.4,25.4277,41200.0
2013-06-11 14:10:00,36.78,36.82,36.74,36.8,25300.0,25.4346,25.4623,25.4069,25.4484,25300.0
2013-06-11 14:20:00,36.81,36.85,36.8,36.85,15500.0,25.4553,25.483,25.4484,25.483,15500.0
2013-06-11 14:30:00,36.85,36.88,36.81,36.81,37100.0,25.483,25.5038,25.4553,25.4553,37100.0
2013-06-11 14:40:00,36.82,36.83,36.76,36.77,36400.0,25.4623,25.4692,25.4208,25.4277,36400.0
2013-06-11 14:50:00,36.77,36.88,36.76,36.87,36900.0,25.4277,25.5038,25.4208,25.4968,36900.0
2013-06-11 15:00:00,36.87,36.92,36.87,36.88,23800.0,25.4968,25.5314,25.4968,25.5038,23800.0
2013-06-11 15:10:00,36.89,36.92,36.88,36.91,25600.0,25.5107,25.5314,25.5038,25.5245,25600.0
2013-06-11 15:20:00,36.91,36.94,36.86,36.87,23300.0,25.5245,25.5452,25.4899,25.4968,23300.0
2013-06-11 15:30:00,36.88,36.88,36.82,36.82,25100.0,25.5038,25.5038,25.4623,25.4623,25100.0
2013-06-11 15:40:00,36.81,36.83,36.75,36.8,45900.0,25.4553,25.4692,25.4139,25.4484,45900.0
2013-06-11 15:50:00,36.8,36.81,36.74,36.75,125500.0,25.4484,25.4553,25.4069,25.4139,125500.0
2013-06-12 09:30:00,36.95,37.01,36.8,36.86,41000.0,25.5522,25.5937,25.4484,25.4899,41000.0
2013-06-12 09:40:00,36.84,36.92,36.8,36.8,38800.0,25.4761,25.5314,25.4484,25.4484,38800.0
2013-06-12 09:50:00,36.8,36.83,36.7,36.81,58500.0,25.4484,25.4692,25.3793,25.4553,58500.0
2013-06-12 10:00:00,36.81,36.84,36.66,36.71,56200.0,25.4553,25.4761,25.3516,25.3862,56200.0
2013-06-12 10:10:00,36.7,36.8,36.68,36.75,46400.0,25.3793,25.4484,25.3654,25.4139,46400.0
2013-06-12 10:20:00,36.74,36.83,36.72,36.8,33200.0,25.4069,25.4692,25.3931,25.4484,33200.0
2013-06-12 10:30:00,36.8,36.84,36.77,36.77,28900.0,25.4484,25.4761,25.4277,25.4277,28900.0
2013-06-12 10:40:00,36.77,36.8,36.69,36.72,36100.0,25.4277,25.4484,25.3724,25.3931,36100.0
2013-06-12 10:50:00,36.73,36.74,36.66,36.74,42200.0,25.4,25.4069,25.3516,25.4069,42200.0
2013-06-12 11:00:00,36.74,36.76,36.69,36.76,33300.0,25.4069,25.4208,25.3724,25.4208,33300.0
2013-06-12 11:10:00,36.76,36.78,36.71,36.78,23500.0,25.4208,25.4346,25.3862,25.4346,23500.0
2013-06-12 11:20:00,36.78,36.82,36.78,36.81,23000.0,25.4346,25.4623,25.4346,25.4553,23000.0
2013-06-12 11:30:00,36.8,36.82,36.75,36.77,21000.0,25.4484,25.4623,25.4139,25.4277,21000.0
2013-06-12 11:40:00,36.77,36.79,36.71,36.72,75400.0,25.4277,25.4415,25.3862,25.3931,75400.0
2013-06-12 11:50:00,36.73,36.73,36.63,36.67,33600.0,25.4,25.4,25.3309,25.3585,33600.0
2013-06-12 12:00:00,36.68,36.74,36.65,36.72,21500.0,25.3654,25.4069,25.3447,25.3931,21500.0
2013-06-12 12:10:00,36.72,36.73,36.67,36.7,31300.0,25.3931,25.4,25.3585,25.3793,31300.0
2013-06-12 12:20:00,36.71,36.76,36.69,36.75,19800.0,25.3862,25.4208,25.3724,25.4139,19800.0
2013-06-12 12:30:00,36.74,36.74,36.69,36.69,20900.0,25.4069,25.4069,25.3724,25.3724,20900.0
2013-06-12 12:40:00,36.7,36.77,36.65,36.77,20800.0,25.3793,25.4277,25.3447,25.4277,20800.0
2013-06-12 12:50:00,36.77,36.79,36.75,36.78,13100.0,25.4277,25.4415,25.4139,25.4346,13100.0
2013-06-12 13:00:00,36.79,36.84,36.75,36.81,23100.0,25.4415,25.4761,25.4139,25.4553,23100.0
2013-06-12 13:10:00,36.82,36.82,36.79,36.82,12200.0,25.4623,25.4623,25.4415,25.4623,12200.0
2013-06-12 13:20:00,36.82,36.82,36.76,36.8,37100.0,25.4623,25.4623,25.4208,25.4484,37100.0
2013-06-12 13:30:00,36.8,36.82,36.76,36.77,20300.0,25.4484,25.4623,25.4208,25.4277,20300.0
2013-06-12 13:40:00,36.76,36.8,36.74,36.78,21900.0,25.4208,25.4484,25.4069,25.4346,21900.0
2013-06-12 13:50:00,36.78,36.83,36.75,36.79,23500.0,25.4346,25.4692,25.4139,25.4415,23500.0
2013-06-12 14:00:00,36.8,36.8,36.72,36.74,27600.0,25.4484,25.4484,25.3931,25.4069,27600.0
2013-06-12 14:10:00,36.74,36.75,36.66,36.7,74500.0,25.4069,25.4139,25.3516,25.3793,74500.0
2013-06-12 14:20:00,36.71,36.76,36.69,36.71,31700.0,25.3862,25.4208,25.3724,25.3862,31700.0
2013-06-12 14:30:00,36.71,36.77,36.69,36.74,35200.0,25.3862,25.4277,25.3724,25.4069,35200.0
2013-06-12 14:40:00,36.75,36.78,36.68,36.68,29900.0,25.4139,25.4346,25.3654,25.3654,29900.0
2013-06-12 14:50:00,36.68,36.74,36.68,36.73,25800.0,25.3654,25.4069,25.3654,25.4,25800.0
2013-06-12 15:00:00,36.72,36.72,36.65,36.68,32100.0,25.3931,25.3931,25.3447,25.3654,32100.0
2013-06-12 15:10:00,36.69,36.72,36.63,36.63,30600.0,25.3724,25.3931,25.3309,25.3309,30600.0
2013-06-12 15:20:00,36.63,36.72,36.61,36.71,31300.0,25.3309,25.3931,25.317,25.3862,31300.0
2013-06-12 15:30:00,36.71,36.72,36.65,36.67,29100.0,25.3862,25.3931,25.3447,25.3585,29100.0
2013-06-12 15:40:00,36.68,36.7,36.63,36.68,64200.0,25.3654,25.3793,25.3309,25.3654,64200.0
2013-06-12 15:50:00,36.68,36.69,36.57,36.57,316700.0,25.3654,25.3724,25.2894,25.2894,316700.0
2013-06-13 09:30:00,36.63,36.67,36.48,36.54,33300.0,25.3309,25.3585,25.2271,25.2686,33300.0
2013-06-13 09:40:00,36.52,36.59,36.51,36.57,19500.0,25.2548,25.3032,25.2479,25.2894,19500.0
2013-06-13 09:50:00,36.57,36.65,36.54,36.63,9400.0,25.2894,25.3447,25.2686,25.3309,9400.0
2013-06-13 10:00:00,36.65,36.72,36.63,36.66,29700.0,25.3447,25.3931,25.3309,25.3516,29700.0
2013-06-13 10:10:00,36.65,36.71,36.63,36.7,29900.0,25.3447,25.3862,25.3309,25.3793,29900.0
2013-06-13 10:20:00,36.7,36.71,36.65,36.69,26200.0,25.3793,25.3862,25.3447,25.3724,26200.0
2013-06-13 10:30:00,36.69,36.79,36.68,36.78,24300.0,25.3724,25.4415,25.3654,25.4346,24300.0
2013-06-13 10:40:00,36.8,36.87,36.79,36.86,22600.0,25.4484,25.4968,25.4415,25.4899,22600.0
2013-06-13 10:50:00,36.86,36.89,36.8,36.8,19100.0,25.4899,25.5107,25.4484,25.4484,19100.0
2013-06-13 11:00:00,36.79,36.84,36.78,36.78,28000.0,25.4415,25.4761,25.4346,25.4346,28000.0
2013-06-13 11:10:00,36.79,36.8,36.75,36.79,16300.0,25.4415,25.4484,25.4139,25.4415,16300.0
2013-06-13 11:20:00,36.79,36.8,36.76,36.79,16200.0,25.4415,25.4484,25.4208,25.4415,16200.0
2013-06-13 11:30:00,36.8,36.81,36.77,36.8,23700.0,25.4484,25.4553,25.4277,25.4484,23700.0
2013-06-13 11:40:00,36.8,36.87,36.78,36.87,21100.0,25.4484,25.4968,25.4346,25.4968,21100.0
2013-06-13 11:50:00,36.87,36.9,36.86,36.9,15400.0,25.4968,25.5176,25.4899,25.5176,15400.0
2013-06-13 12:00:00,36.9,36.93,36.88,36.93,36300.0,25.5176,25.5383,25.5038,25.5383,36300.0
2013-06-13 12:10:00,36.92,36.93,36.9,36.91,19400.0,25.5314,25.5383,25.5176,25.5245,19400.0
2013-06-13 12:20:00,36.91,36.98,36.91,36.98,28500.0,25.5245,25.5729,25.5245,25.5729,28500.0
2013-06-13 12:30:00,36.98,37.04,36.97,37.02,20800.0,25.5729,25.6144,25.566,25.6006,20800.0
2013-06-13 12:40:00,37.02,37.03,37.0,37.01,32200.0,25.6006,25.6075,25.5867,25.5937,32200.0
2013-06-13 12:50:00,37.01,37.09,37.01,37.09,26100.0,25.5937,25.649,25.5937,25.649,26100.0
2013-06-13 13:00:00,37.1,37.1,37.02,37.02,21100.0,25.6559,25.6559,25.6006,25.6006,21100.0
2013-06-13 13:10:00,37.03,37.09,37.01,37.07,38800.0,25.6075,25.649,25.5937,25.6351,38800.0
2013-06-13 13:20:00,37.06,37.08,37.06,37.07,7900.0,25.6282,25.6421,25.6282,25.6351,7900.0
2013-06-13 13:30:00,37.07,37.09,37.04,37.06,20800.0,25.6351,25.649,25.6144,25.6282,20800.0
2013-06-13 13:40:00,37.06,37.08,37.05,37.06,17200.0,25.6282,25.6421,25.6213,25.6282,17200.0
2013-06-13 13:50:00,37.07,37.1,37.07,37.09,12400.0,25.6351,25.6559,25.6351,25.649,12400.0
2013-06-13 14:00:00,37.1,37.15,37.08,37.09,37300.0,25.6559,25.6905,25.6421,25.649,37300.0
2013-06-13 14:10:00,37.08,37.1,37.04,37.1,39600.0,25.6421,25.6559,25.6144,25.6559,39600.0
2013-06-13 14:20:00,37.1,37.1,37.06,37.06,32900.0,25.6559,25.6559,25.6282,25.6282,32900.0
2013-06-13 14:30:00,37.07,37.1,37.04,37.04,40800.0,25.6351,25.6559,25.6144,25.6144,40800.0
2013-06-13 14:40:00,37.05,37.05,36.97,36.97,19800.0,25.6213,25.6213,25.566,25.566,19800.0
2013-06-13 14:50:00,36.97,37.05,36.97,37.05,41600.0,25.566,25.6213,25.566,25.6213,41600.0
2013-06-13 15:00:00,37.04,37.11,37.04,37.08,46500.0,25.6144,25.6628,25.6144,25.6421,46500.0
2013-06-13 15:10:00,37.09,37.11,37.07,37.07,34000.0,25.649,25.6628,25.6351,25.6351,34000.0
2013-06-13 15:20:00,37.08,37.09,37.05,37.08,38800.0,25.6421,25.649,25.6213,25.6421,38800.0
2013-06-13 15:30:00,37.09,37.11,37.08,37.1,95200.0,25.649,25.6628,25.6421,25.6559,95200.0
2013-06-13 15:40:00,37.1,37.19,37.1,37.19,104600.0,25.6559,25.7181,25.6559,25.7181,104600.0
2013-06-13 15:50:00,37.18,37.2,37.11,37.11,222800.0,25.7112,25.725,25.6628,25.6628,222800.0
2013-06-14 09:30:00,37.07,37.25,36.96,36.99,46800.0,25.6351,25.7596,25.5591,25.5798,46800.0
2013-06-14 09:40:00,37.01,37.08,36.95,37.08,14500.0,25.5937,25.6421,25.5522,25.6421,14500.0
2013-06-14 09:50:00,37.07,37.19,37.06,37.18,10900.0,25.6351,25.7181,25.6282,25.7112,10900.0
2013-06-14 10:00:00,37.19,37.29,37.18,37.29,19300.0,25.7181,25.7873,25.7112,25.7873,19300.0
2013-06-14 10:10:00,37.28,37.32,37.25,37.3,33500.0,25.7804,25.808,25.7596,25.7942,33500.0
2013-06-14 10:20:00,37.3,37.3,37.26,37.26,17900.0,25.7942,25.7942,25.7665,25.7665,17900.0
2013-06-14 10:30:00,37.27,37.34,37.27,37.34,43800.0,25.7735,25.8219,25.7735,25.8219,43800.0
2013-06-14 10:40:00,37.34,37.35,37.22,37.23,24100.0,25.8219,25.8288,25.7389,25.7458,24100.0
2013-06-14 10:50:00,37.23,37.23,37.17,37.21,26900.0,25.7458,25.7458,25.7043,25.732,26900.0
2013-06-14 11:00:00,37.19,37.23,37.17,37.19,19000.0,25.7181,25.7458,25.7043,25.7181,19000.0
2013-06-14 11:10:00,37.19,37.2,37.15,37.17,34400.0,25.7181,25.725,25.6905,25.7043,34400.0
2013-06-14 11:20:00,37.16,37.19,37.16,37.18,18700.0,25.6974,25.7181,25.6974,25.7112,18700.0
2013-06-14 11:30:00,37.19,37.2,37.15,37.19,31200.0,25.7181,25.725,25.6905,25.7181,31200.0
2013-06-14 11:40:00,37.19,37.2,37.08,37.09,27700.0,25.7181,25.725,25.6421,25.649,27700.0
2013-06-14 11:50:00,37.09,37.17,37.08,37.16,25100.0,25.649,25.7043,25.6421,25.6974,25100.0
2013-06-14 12:00:00,37.16,37.19,37.16,37.18,80600.0,25.6974,25.7181,25.6974,25.7112,80600.0
2013-06-14 12:10:00,37.17,37.23,37.15,37.21,60100.0,25.7043,25.7458,25.6905,25.732,60100.0
2013-06-14 12:20:00,37.22,37.24,37.17,37.19,16900.0,25.7389,25.7527,25.7043,25.7181,16900.0
2013-06-14 12:30:00,37.19,37.24,37.18,37.24,13000.0,25.7181,25.7527,25.7112,25.7527,13000.0
2013-06-14 12:40:00,37.25,37.27,37.2,37.2,20800.0,25.7596,25.7735,25.725,25.725,20800.0
2013-06-14 12:50:00,37.2,37.2,37.11,37.14,15600.0,25.725,25.725,25.6628,25.6836,15600.0
2013-06-14 13:00:00,37.13,37.13,37.02,37.04,42500.0,25.6766,25.6766,25.6006,25.6144,42500.0
2013-06-14 13:10:00,37.06,37.09,37.03,37.05,26400.0,25.6282,25.649,25.6075,25.6213,26400.0
2013-06-14 13:20:00,37.05,37.05,36.97,36.99,16900.0,25.6213,25.6213,25.566,25.5798,16900.0
2013-06-14 13:30:00,36.99,37.01,36.97,37.0,25500.0,25.5798,25.5937,25.566,25.5867,25500.0
2013-06-14 13:40:00,37.01,37.05,37.01,37.04,10200.0,25.5937,25.6213,25.5937,25.6144,10200.0
2013-06-14 13:50:00,37.04,37.06,36.98,37.01,15200.0,25.6144,25.6282,25.5729,25.5937,15200.0
2013-06-14 14:00:00,37.0,37.09,36.95,37.07,51500.0,25.5867,25.649,25.5522,25.6351,51500.0
2013-06-14 14:10:00,37.06,37.08,37.05,37.08,20600.0,25.6282,25.6421,25.6213,25.6421,20600.0
2013-06-14 14:20:00,37.08,37.15,37.08,37.12,17800.0,25.6421,25.6905,25.6421,25.6697,17800.0
2013-06-14 14:30:00,37.12,37.16,37.09,37.16,11400.0,25.6697,25.6974,25.649,25.6974,11400.0
2013-06-14 14:40:00,37.16,37.16,37.08,37.09,20500.0,25.6974,25.6974,25.6421,25.649,20500.0
2013-06-14 14:50:00,37.09,37.09,37.02,37.02,27400.0,25.649,25.649,25.6006,25.6006,27400.0
2013-06-14 15:00:00,37.02,37.13,37.02,37.11,25100.0,25.6006,25.6766,25.6006,25.6628,25100.0
2013-06-14 15:10:00,37.1,37.21,37.08,37.21,33400.0,25.6559,25.732,25.6421,25.732,33400.0
2013-06-14 15:20:00,37.2,37.23,37.18,37.19,43000.0,25.725,25.7458,25.7112,25.7181,43000.0
2013-06-14 15:30:00,37.19,37.22,37.15,37.18,39600.0,25.7181,25.7389,25.6905,25.7112,39600.0
2013-06-14 15:40:00,37.19,37.2,37.12,37.16,75500.0,25.7181,25.725,25.6697,25.6974,75500.0
2013-06-14 15:50:00,37.16,37.17,37.13,37.14,128400.0,25.6974,25.7043,25.6766,25.6836,128400.0
2013-06-17 09:30:00,37.44,37.68,37.36,37.61,79900.0,25.891,26.057,25.8357,26.0086,79900.0
2013-06-17 09:40:00,37.62,37.63,37.54,37.62,39800.0,26.0155,26.0224,25.9602,26.0155,39800.0
2013-06-17 09:50:00,37.63,37.82,37.62,37.8,76000.0,26.0224,26.1538,26.0155,26.14,76000.0
2013-06-17 10:00:00,37.81,37.83,37.74,37.8,51300.0,26.1469,26.1607,26.0985,26.14,51300.0
2013-06-17 10:10:00,37.8,37.8,37.74,37.75,35900.0,26.14,26.14,26.0985,26.1054,35900.0
2013-06-17 10:20:00,37.76,37.76,37.72,37.76,18700.0,26.1123,26.1123,26.0846,26.1123,18700.0
2013-06-17 10:30:00,37.76,37.77,37.71,37.71,13600.0,26.1123,26.1192,26.0777,26.0777,13600.0
2013-06-17 10:40:00,37.7,37.73,37.68,37.7,27900.0,26.0708,26.0916,26.057,26.0708,27900.0
2013-06-17 10:50:00,37.7,37.73,37.68,37.69,16600.0,26.0708,26.0916,26.057,26.0639,16600.0
2013-06-17 11:00:00,37.68,37.68,37.64,37.68,13700.0,26.057,26.057,26.0293,26.057,13700.0
2013-06-17 11:10:00,37.69,37.75,37.69,37.72,13100.0,26.0639,26.1054,26.0639,26.0846,13100.0
2013-06-17 11:20:00,37.72,37.73,37.7,37.71,15100.0,26.0846,26.0916,26.0708,26.0777,15100.0
2013-06-17 11:30:00,37.7,37.72,37.69,37.71,28500.0,26.0708,26.0846,26.0639,26.0777,28500.0
2013-06-17 11:40:00,37.71,37.73,37.69,37.72,33800.0,26.0777,26.0916,26.0639,26.0846,33800.0
2013-06-17 11:50:00,37.71,37.73,37.7,37.71,22500.0,26.0777,26.0916,26.0708,26.0777,22500.0
2013-06-17 12:00:00,37.72,37.75,37.7,37.73,14400.0,26.0846,26.1054,26.0708,26.0916,14400.0
2013-06-17 12:10:00,37.74,37.74,37.7,37.71,21300.0,26.0985,26.0985,26.0708,26.0777,21300.0
2013-06-17 12:20:00,37.7,37.72,37.69,37.7,10400.0,26.0708,26.0846,26.0639,26.0708,10400.0
2013-06-17 12:30:00,37.69,37.75,37.69,37.75,27600.0,26.0639,26.1054,26.0639,26.1054,27600.0
2013-06-17 12:40:00,37.75,37.83,37.74,37.82,32600.0,26.1054,26.1607,26.0985,26.1538,32600.0
2013-06-17 12:50:00,37.81,37.84,37.8,37.82,21100.0,26.1469,26.1676,26.14,26.1538,21100.0
2013-06-17 13:00:00,37.82,37.85,37.82,37.84,18700.0,26.1538,26.1745,26.1538,26.1676,18700.0
2013-06-17 13:10:00,37.84,37.88,37.83,37.87,22700.0,26.1676,26.1953,26.1607,26.1884,22700.0
2013-06-17 13:20:00,37.88,37.98,37.87,37.95,53700.0,26.1953,26.2644,26.1884,26.2437,53700.0
2013-06-17 13:30:00,37.95,38.0,37.95,37.97,124000.0,26.2437,26.2783,26.2437,26.2575,124000.0
2013-06-17 13:40:00,37.97,38.0,37.96,37.96,30900.0,26.2575,26.2783,26.2506,26.2506,30900.0
2013-06-17 13:50:00,37.97,37.98,37.96,37.97,29800.0,26.2575,26.2644,26.2506,26.2575,29800.0
2013-06-17 14:00:00,37.97,37.98,37.95,37.97,97600.0,26.2575,26.2644,26.2437,26.2575,97600.0
2013-06-17 14:10:00,37.96,37.98,37.88,37.88,102500.0,26.2506,26.2644,26.1953,26.1953,102500.0
2013-06-17 14:20:00,37.88,37.89,37.8,37.82,25300.0,26.1953,26.2022,26.14,26.1538,25300.0
2013-06-17 14:30:00,37.81,37.86,37.79,37.85,65500.0,26.1469,26.1815,26.1331,26.1745,65500.0
2013-06-17 14:40:00,37.86,37.88,37.76,37.76,96100.0,26.1815,26.1953,26.1123,26.1123,96100.0
2013-06-17 14:50:00,37.75,37.75,37.68,37.69,45900.0,26.1054,26.1054,26.057,26.0639,45900.0
2013-06-17 15:00:00,37.69,37.81,37.68,37.81,42600.0,26.0639,26.1469,26.057,26.1469,42600.0
2013-06-17 15:10:00,37.8,37.8,37.76,37.8,46200.0,26.14,26.14,26.1123,26.14,46200.0
2013-06-17 15:20:00,37.79,37.81,37.76,37.79,74000.0,26.1331,26.1469,26.1123,26.1331,74000.0
2013-06-17 15:30:00,37.8,37.92,37.8,37.88,74200.0,26.14,26.2229,26.14,26.1953,74200.0
2013-06-17 15:40:00,37.88,37.9,37.84,37.89,80800.0,26.1953,26.2091,26.1676,26.2022,80800.0
2013-06-17 15:50:00,37.89,37.9,37.82,37.85,408000.0,26.2022,26.2091,26.1538,26.1745,408000.0
2013-06-18 09:30:00,37.84,37.93,37.71,37.71,54200.0,26.1676,26.2299,26.0777,26.0777,54200.0
2013-06-18 09:40:00,37.71,37.73,37.61,37.7,103500.0,26.0777,26.0916,26.0086,26.0708,103500.0
2013-06-18 09:50:00,37.71,37.72,37.54,37.54,31800.0,26.0777,26.0846,25.9602,25.9602,31800.0
2013-06-18 10:00:00,37.54,37.6,37.5,37.54,36100.0,25.9602,26.0017,25.9325,25.9602,36100.0
2013-06-18 10:10:00,37.53,37.57,37.48,37.55,25800.0,25.9533,25.9809,25.9187,25.9671,25800.0
2013-06-18 10:20:00,37.56,37.58,37.47,37.49,30000.0,25.974,25.9878,25.9118,25.9256,30000.0
2013-06-18 10:30:00,37.5,37.62,37.5,37.6,30200.0,25.9325,26.0155,25.9325,26.0017,30200.0
2013-06-18 10:40:00,37.61,37.65,37.56,37.57,33800.0,26.0086,26.0362,25.974,25.9809,33800.0
2013-06-18 10:50:00,37.58,37.63,37.56,37.62,28000.0,25.9878,26.0224,25.974,26.0155,28000.0
2013-06-18 11:00:00,37.62,37.65,37.58,37.59,25800.0,26.0155,26.0362,25.9878,25.9947,25800.0
2013-06-18 11:10:00,37.59,37.61,37.54,37.54,24500.0,25.9947,26.0086,25.9602,25.9602,24500.0
2013-06-18 11:20:00,37.54,37.6,37.49,37.6,27000.0,25.9602,26.0017,25.9256,26.0017,27000.0
2013-06-18 11:30:00,37.61,37.68,37.61,37.64,22500.0,26.0086,26.057,26.0086,26.0293,22500.0
2013-06-18 11:40:00,37.64,37.68,37.63,37.64,29500.0,26.0293,26.057,26.0224,26.0293,29500.0
2013-06-18 11:50:00,37.64,37.64,37.55,37.55,16200.0,26.0293,26.0293,25.9671,25.9671,16200.0
2013-06-18 12:00:00,37.56,37.61,37.56,37.58,24000.0,25.974,26.0086,25.974,25.9878,24000.0
2013-06-18 12:10:00,37.58,37.63,37.57,37.63,27600.0,25.9878,26.0224,25.9809,26.0224,27600.0
2013-06-18 12:20:00,37.63,37.64,37.61,37.64,28100.0,26.0224,26.0293,26.0086,26.0293,28100.0
2013-06-18 12:30:00,37.64,37.7,37.63,37.69,20400.0,26.0293,26.0708,26.0224,26.0639,20400.0
2013-06-18 12:40:00,37.69,37.75,37.69,37.75,40700.0,26.0639,26.1054,26.0639,26.1054,40700.0
2013-06-18 12:50:00,37.74,37.78,37.74,37.75,22800.0,26.0985,26.1261,26.0985,26.1054,22800.0
2013-06-18 13:00:00,37.76,37.76,37.67,37.67,18700.0,26.1123,26.1123,26.0501,26.0501,18700.0
2013-06-18 13:10:00,37.68,37.69,37.63,37.69,46900.0,26.057,26.0639,26.0224,26.0639,46900.0
2013-06-18 13:20:00,37.69,37.77,37.69,37.77,23400.0,26.0639,26.1192,26.0639,26.1192,23400.0
2013-06-18 13:30:00,37.76,37.77,37.68,37.7,50000.0,26.1123,26.1192,26.057,26.0708,50000.0
2013-06-18 13:40:00,37.7,37.75,37.69,37.73,22900.0,26.0708,26.1054,26.0639,26.0916,22900.0
2013-06-18 13:50:00,37.73,37.77,37.73,37.76,33900.0,26.0916,26.1192,26.0916,26.1123,33900.0
2013-06-18 14:00:00,37.75,37.84,37.74,37.82,57400.0,26.1054,26.1676,26.0985,26.1538,57400.0
2013-06-18 14:10:00,37.83,37.85,37.81,37.84,30900.0,26.1607,26.1745,26.1469,26.1676,30900.0
2013-06-18 14:20:00,37.84,37.88,37.82,37.84,36600.0,26.1676,26.1953,26.1538,26.1676,36600.0
2013-06-18 14:30:00,37.83,37.86,37.82,37.82,26400.0,26.1607,26.1815,26.1538,26.1538,26400.0
2013-06-18 14:40:00,37.83,37.83,37.79,37.8,43100.0,26.1607,26.1607,26.1331,26.14,43100.0
2013-06-18 14:50:00,37.81,37.84,37.81,37.84,28300.0,26.1469,26.1676,26.1469,26.1676,28300.0
2013-06-18 15:00:00,37.84,37.84,37.76,37.76,46200.0,26.1676,26.1676,26.1123,26.1123,46200.0
2013-06-18 15:10:00,37.77,37.81,37.76,37.8,52100.0,26.1192,26.1469,26.1123,26.14,52100.0
2013-06-18 15:20:00,37.8,37.82,37.75,37.81,62700.0,26.14,26.1538,26.1054,26.1469,62700.0
2013-06-18 15:30:00,37.82,37.83,37.79,37.8,44200.0,26.1538,26.1607,26.1331,26.14,44200.0
2013-06-18 15:40:00,37.8,37.82,37.75,37.77,81300.0,26.14,26.1538,26.1054,26.1192,81300.0
2013-06-18 15:50:00,37.77,37.8,37.73,37.8,108200.0,26.1192,26.14,26.0916,26.14,108200.0
2013-06-19 09:30:00,37.67,37.8,37.67,37.69,42700.0,26.0501,26.14,26.0501,26.0639,42700.0
2013-06-19 09:40:00,37.69,37.69,37.59,37.59,10700.0,26.0639,26.0639,25.9947,25.9947,10700.0
2013-06-19 09:50:00,37.58,37.67,37.56,37.66,21500.0,25.9878,26.0501,25.974,26.0432,21500.0
2013-06-19 10:00:00,37.63,37.76,37.63,37.74,34200.0,26.0224,26.1123,26.0224,26.0985,34200.0
2013-06-19 10:10:00,37.74,37.77,37.73,37.77,11800.0,26.0985,26.1192,26.0916,26.1192,11800.0
2013-06-19 10:20:00,37.78,37.86,37.78,37.85,25700.0,26.1261,26.1815,26.1261,26.1745,25700.0
2013-06-19 10:30:00,37.85,37.87,37.84,37.86,47200.0,26.1745,26.1884,26.1676,26.1815,47200.0
2013-06-19 10:40:00,37.86,37.9,37.83,37.83,55000.0,26.1815,26.2091,26.1607,26.1607,55000.0
2013-06-19 10:50:00,37.84,37.84,37.78,37.81,27200.0,26.1676,26.1676,26.1261,26.1469,27200.0
2013-06-19 11:00:00,37.81,37.82,37.75,37.78,23900.0,26.1469,26.1538,26.1054,26.1261,23900.0
2013-06-19 11:10:00,37.78,37.81,37.78,37.81,21900.0,26.1261,26.1469,26.1261,26.1469,21900.0
2013-06-19 11:20:00,37.81,37.81,37.75,37.79,25100.0,26.1469,26.1469,26.1054,26.1331,25100.0
2013-06-19 11:30:00,37.78,37.81,37.75,37.79,19400.0,26.1261,26.1469,26.1054,26.1331,19400.0
2013-06-19 11:40:00,37.78,37.79,37.74,37.74,28400.0,26.1261,26.1331,26.0985,26.0985,28400.0
2013-06-19 11:50:00,37.74,37.75,37.66,37.66,31100.0,26.0985,26.1054,26.0432,26.0432,31100.0
2013-06-19 12:00:00,37.66,37.71,37.66,37.69,29100.0,26.0432,26.0777,26.0432,26.0639,29100.0
2013-06-19 12:10:00,37.7,37.72,37.65,37.66,28100.0,26.0708,26.0846,26.0362,26.0432,28100.0
2013-06-19 12:20:00,37.66,37.71,37.66,37.71,23000.0,26.0432,26.0777,26.0432,26.0777,23000.0
2013-06-19 12:30:00,37.71,37.71,37.64,37.67,24300.0,26.0777,26.0777,26.0293,26.0501,24300.0
2013-06-19 12:40:00,37.66,37.7,37.66,37.69,17700.0,26.0432,26.0708,26.0432,26.0639,17700.0
2013-06-19 12:50:00,37.69,37.7,37.68,37.69,22300.0,26.0639,26.0708,26.057,26.0639,22300.0
2013-06-19 13:00:00,37.68,37.68,37.64,37.65,28400.0,26.057,26.057,26.0293,26.0362,28400.0
2013-06-19 13:10:00,37.65,37.69,37.65,37.69,11100.0,26.0362,26.0639,26.0362,26.0639,11100.0
2013-06-19 13:20:00,37.69,37.71,37.67,37.69,18500.0,26.0639,26.0777,26.0501,26.0639,18500.0
2013-06-19 13:30:00,37.7,37.71,37.69,37.69,13000.0,26.0708,26.0777,26.0639,26.0639,13000.0
2013-06-19 13:40:00,37.69,37.7,37.67,37.68,9900.0,26.0639,26.0708,26.0501,26.057,9900.0
2013-06-19 13:50:00,37.68,37.7,37.66,37.67,42300.0,26.057,26.0708,26.0432,26.0501,42300.0
2013-06-19 14:00:00,37.68,37.73,37.54,37.6,52600.0,26.057,26.0916,25.9602,26.0017,52600.0
2013-06-19 14:10:00,37.61,37.72,37.56,37.65,42400.0,26.0086,26.0846,25.974,26.0362,42400.0
2013-06-19 14:20:00,37.64,37.69,37.61,37.66,61900.0,26.0293,26.0639,26.0086,26.0432,61900.0
2013-06-19 14:30:00,37.64,37.72,37.56,37.65,84400.0,26.0293,26.0846,25.974,26.0362,84400.0
2013-06-19 14:40:00,37.64,37.71,37.55,37.58,39800.0,26.0293,26.0777,25.9671,25.9878,39800.0
2013-06-19 14:50:00,37.57,37.57,37.37,37.4,65300.0,25.9809,25.9809,25.8426,25.8634,65300.0
2013-06-19 15:00:00,37.4,37.52,37.36,37.5,41600.0,25.8634,25.9463,25.8357,25.9325,41600.0
2013-06-19 15:10:00,37.5,37.55,37.44,37.48,44800.0,25.9325,25.9671,25.891,25.9187,44800.0
2013-06-19 15:20:00,37.49,37.6,37.47,37.58,28700.0,25.9256,26.0017,25.9118,25.9878,28700.0
2013-06-19 15:30:00,37.58,37.59,37.52,37.54,37700.0,25.9878,25.9947,25.9463,25.9602,37700.0
2013-06-19 15:40:00,37.54,37.55,37.36,37.4,72700.0,25.9602,25.9671,25.8357,25.8634,72700.0
2013-06-19 15:50:00,37.39,37.43,37.34,37.35,152000.0,25.8564,25.8841,25.8219,25.8288,152000.0
2013-06-20 09:30:00,36.97,37.19,36.88,36.95,100200.0,25.566,25.7181,25.5038,25.5522,100200.0
2013-06-20 09:40:00,36.95,37.02,36.89,37.02,45400.0,25.5522,25.6006,25.5107,25.6006,45400.0
2013-06-20 09:50:00,37.01,37.05,36.95,37.01,72900.0,25.5937,25.6213,25.5522,25.5937,72900.0
2013-06-20 10:00:00,37.02,37.08,37.01,37.07,100100.0,25.6006,25.6421,25.5937,25.6351,100100.0
2013-06-20 10:10:00,37.06,37.06,36.91,36.97,88300.0,25.6282,25.6282,25.5245,25.566,88300.0
2013-06-20 10:20:00,36.96,37.02,36.95,37.0,210700.0,25.5591,25.6006,25.5522,25.5867,210700.0
2013-06-20 10:30:00,36.98,37.01,36.92,36.97,114000.0,25.5729,25.5937,25.5314,25.566,114000.0
2013-06-20 10:40:00,36.94,36.97,36.9,36.96,55000.0,25.5452,25.566,25.5176,25.5591,55000.0
2013-06-20 10:50:00,36.95,36.99,36.9,36.9,53600.0,25.5522,25.5798,25.5176,25.5176,53600.0
2013-06-20 11:00:00,36.89,36.9,36.79,36.79,81200.0,25.5107,25.5176,25.4415,25.4415,81200.0
2013-06-20 11:10:00,36.78,36.88,36.78,36.79,77700.0,25.4346,25.5038,25.4346,25.4415,77700.0
2013-06-20 11:20:00,36.79,36.92,36.79,36.92,34000.0,25.4415,25.5314,25.4415,25.5314,34000.0
2013-06-20 11:30:00,36.92,36.98,36.9,36.97,52700.0,25.5314,25.5729,25.5176,25.566,52700.0
2013-06-20 11:40:00,36.97,36.99,36.91,36.93,45200.0,25.566,25.5798,25.5245,25.5383,45200.0
2013-06-20 11:50:00,36.94,36.97,36.92,36.93,36100.0,25.5452,25.566,25.5314,25.5383,36100.0
2013-06-20 12:00:00,36.93,36.98,36.92,36.93,44700.0,25.5383,25.5729,25.5314,25.5383,44700.0
2013-06-20 12:10:00,36.94,36.96,36.91,36.92,31200.0,25.5452,25.5591,25.5245,25.5314,31200.0
2013-06-20 12:20:00,36.93,36.98,36.92,36.93,28600.0,25.5383,25.5729,25.5314,25.5383,28600.0
2013-06-20 12:30:00,36.94,36.98,36.9,36.9,25300.0,25.5452,25.5729,25.5176,25.5176,25300.0
2013-06-20 12:40:00,36.9,36.93,36.88,36.9,30700.0,25.5176,25.5383,25.5038,25.5176,30700.0
2013-06-20 12:50:00,36.89,36.91,36.86,36.88,22000.0,25.5107,25.5245,25.4899,25.5038,22000.0
2013-06-20 13:00:00,36.87,36.93,36.86,36.93,17800.0,25.4968,25.5383,25.4899,25.5383,17800.0
2013-06-20 13:10:00,36.93,36.94,36.86,36.88,27000.0,25.5383,25.5452,25.4899,25.5038,27000.0
2013-06-20 13:20:00,36.87,36.94,36.87,36.93,26100.0,25.4968,25.5452,25.4968,25.5383,26100.0
2013-06-20 13:30:00,36.92,36.98,36.91,36.93,74000.0,25.5314,25.5729,25.5245,25.5383,74000.0
2013-06-20 13:40:00,36.93,36.98,36.91,36.97,31800.0,25.5383,25.5729,25.5245,25.566,31800.0
2013-06-20 13:50:00,36.96,36.97,36.87,36.9,40100.0,25.5591,25.566,25.4968,25.5176,40100.0
2013-06-20 14:00:00,36.9,36.9,36.82,36.82,46500.0,25.5176,25.5176,25.4623,25.4623,46500.0
2013-06-20 14:10:00,36.82,36.82,36.74,36.77,56800.0,25.4623,25.4623,25.4069,25.4277,56800.0
2013-06-20 14:20:00,36.77,36.8,36.7,36.72,49200.0,25.4277,25.4484,25.3793,25.3931,49200.0
2013-06-20 14:30:00,36.72,36.77,36.7,36.75,37700.0,25.3931,25.4277,25.3793,25.4139,37700.0
2013-06-20 14:40:00,36.75,36.8,36.75,36.77,41200.0,25.4139,25.4484,25.4139,25.4277,41200.0
2013-06-20 14:50:00,36.77,36.78,36.71,36.75,61600.0,25.4277,25.4346,25.3862,25.4139,61600.0
2013-06-20 15:00:00,36.75,36.84,36.75,36.84,51800.0,25.4139,25.4761,25.4139,25.4761,51800.0
2013-06-20 15:10:00,36.84,36.84,36.77,36.78,90200.0,25.4761,25.4761,25.4277,25.4346,90200.0
2013-06-20 15:20:00,36.77,36.77,36.69,36.77,80100.0,25.4277,25.4277,25.3724,25.4277,80100.0
2013-06-20 15:30:00,36.77,36.78,36.73,36.76,75000.0,25.4277,25.4346,25.4,25.4208,75000.0
2013-06-20 15:40:00,36.75,36.76,36.69,36.75,119400.0,25.4139,25.4208,25.3724,25.4139,119400.0
2013-06-20 15:50:00,36.75,36.85,36.73,36.74,258700.0,25.4139,25.483,25.4,25.4069,258700.0
2013-06-21 09:30:00,36.89,36.98,36.67,36.9,941300.0,25.5107,25.5729,25.3585,25.5176,941300.0
2013-06-21 09:40:00,36.89,36.89,36.78,36.82,46400.0,25.5107,25.5107,25.4346,25.4623,46400.0
2013-06-21 09:50:00,36.82,36.91,36.78,36.89,44900.0,25.4623,25.5245,25.4346,25.5107,44900.0
2013-06-21 10:00:00,36.89,36.97,36.86,36.95,49600.0,25.5107,25.566,25.4899,25.5522,49600.0
2013-06-21 10:10:00,36.95,36.97,36.91,36.94,35200.0,25.5522,25.566,25.5245,25.5452,35200.0
2013-06-21 10:20:00,36.94,36.99,36.91,36.98,55800.0,25.5452,25.5798,25.5245,25.5729,55800.0
2013-06-21 10:30:00,36.97,37.07,36.96,37.07,93500.0,25.566,25.6351,25.5591,25.6351,93500.0
2013-06-21 10:40:00,37.08,37.09,36.98,36.98,69600.0,25.6421,25.649,25.5729,25.5729,69600.0
2013-06-21 10:50:00,36.98,37.09,36.95,37.09,73700.0,25.5729,25.649,25.5522,25.649,73700.0
2013-06-21 11:00:00,37.09,37.19,37.07,37.18,98000.0,25.649,25.7181,25.6351,25.7112,98000.0
2013-06-21 11:10:00,37.18,37.19,37.02,37.05,123300.0,25.7112,25.7181,25.6006,25.6213,123300.0
2013-06-21 11:20:00,37.04,37.05,36.97,37.0,49400.0,25.6144,25.6213,25.566,25.5867,49400.0
2013-06-21 11:30:00,36.99,37.0,36.86,36.89,47500.0,25.5798,25.5867,25.4899,25.5107,47500.0
2013-06-21 11:40:00,36.89,36.99,36.87,36.98,26000.0,25.5107,25.5798,25.4968,25.5729,26000.0
2013-06-21 11:50:00,36.98,36.98,36.9,36.95,24600.0,25.5729,25.5729,25.5176,25.5522,24600.0
2013-06-21 12:00:00,36.95,37.09,36.95,37.07,34300.0,25.5522,25.649,25.5522,25.6351,34300.0
2013-06-21 12:10:00,37.07,37.07,36.92,36.95,25300.0,25.6351,25.6351,25.5314,25.5522,25300.0
2013-06-21 12:20:00,36.94,36.94,36.87,36.91,21300.0,25.5452,25.5452,25.4968,25.5245,21300.0
2013-06-21 12:30:00,36.91,36.96,36.9,36.94,23400.0,25.5245,25.5591,25.5176,25.5452,23400.0
2013-06-21 12:40:00,36.95,37.1,36.91,37.09,27400.0,25.5522,25.6559,25.5245,25.649,27400.0
2013-06-21 12:50:00,37.09,37.11,37.03,37.08,44900.0,25.649,25.6628,25.6075,25.6421,44900.0
2013-06-21 13:00:00,37.09,37.12,37.02,37.12,20700.0,25.649,25.6697,25.6006,25.6697,20700.0
2013-06-21 13:10:00,37.11,37.19,37.09,37.16,37300.0,25.6628,25.7181,25.649,25.6974,37300.0
2013-06-21 13:20:00,37.16,37.17,37.09,37.1,48400.0,25.6974,25.7043,25.649,25.6559,48400.0
2013-06-21 13:30:00,37.1,37.2,37.1,37.19,43100.0,25.6559,25.725,25.6559,25.7181,43100.0
2013-06-21 13:40:00,37.18,37.19,37.12,37.12,20800.0,25.7112,25.7181,25.6697,25.6697,20800.0
2013-06-21 13:50:00,37.11,37.13,37.03,37.06,39600.0,25.6628,25.6766,25.6075,25.6282,39600.0
2013-06-21 14:00:00,37.05,37.06,36.96,36.99,34100.0,25.6213,25.6282,25.5591,25.5798,34100.0
2013-06-21 14:10:00,36.99,37.08,36.99,37.07,27200.0,25.5798,25.6421,25.5798,25.6351,27200.0
2013-06-21 14:20:00,37.08,37.12,37.04,37.12,22500.0,25.6421,25.6697,25.6144,25.6697,22500.0
2013-06-21 14:30:00,37.12,37.17,37.08,37.15,30000.0,25.6697,25.7043,25.6421,25.6905,30000.0
2013-06-21 14:40:00,37.16,37.17,37.09,37.14,35600.0,25.6974,25.7043,25.649,25.6836,35600.0
2013-06-21 14:50:00,37.14,37.16,37.09,37.16,37800.0,25.6836,25.6974,25.649,25.6974,37800.0
2013-06-21 15:00:00,37.16,37.17,37.12,37.14,55200.0,25.6974,25.7043,25.6697,25.6836,55200.0
2013-06-21 15:10:00,37.14,37.21,37.12,37.13,41300.0,25.6836,25.732,25.6697,25.6766,41300.0
2013-06-21 15:20:00,37.14,37.27,37.13,37.27,40000.0,25.6836,25.7735,25.6766,25.7735,40000.0
2013-06-21 15:30:00,37.27,37.29,37.25,37.25,38600.0,25.7735,25.7873,25.7596,25.7596,38600.0
2013-06-21 15:40:00,37.25,37.27,37.19,37.24,183100.0,25.7596,25.7735,25.7181,25.7527,183100.0
2013-06-21 15:50:00,37.23,37.24,37.13,37.18,181300.0,25.7458,25.7527,25.6766,25.7112,181300.0
2013-06-24 09:30:00,37.08,37.24,36.95,37.11,106300.0,25.6421,25.7527,25.5522,25.6628,106300.0
2013-06-24 09:40:00,37.12,37.18,37.05,37.1,74900.0,25.6697,25.7112,25.6213,25.6559,74900.0
2013-06-24 09:50:00,37.07,37.08,36.98,36.98,65500.0,25.6351,25.6421,25.5729,25.5729,65500.0
2013-06-24 10:00:00,36.98,37.01,36.87,36.99,68700.0,25.5729,25.5937,25.4968,25.5798,68700.0
2013-06-24 10:10:00,36.98,37.06,36.98,37.06,50300.0,25.5729,25.6282,25.5729,25.6282,50300.0
2013-06-24 10:20:00,37.06,37.07,36.86,36.92,43200.0,25.6282,25.6351,25.4899,25.5314,43200.0
2013-06-24 10:30:00,36.91,36.95,36.84,36.94,56700.0,25.5245,25.5522,25.4761,25.5452,56700.0
2013-06-24 10:40:00,36.93,37.05,36.9,37.05,61300.0,25.5383,25.6213,25.5176,25.6213,61300.0
2013-06-24 10:50:00,37.06,37.07,36.97,36.98,59100.0,25.6282,25.6351,25.566,25.5729,59100.0
2013-06-24 11:00:00,36.98,37.07,36.97,37.07,67300.0,25.5729,25.6351,25.566,25.6351,67300.0
2013-06-24 11:10:00,37.07,37.08,36.97,36.98,42400.0,25.6351,25.6421,25.566,25.5729,42400.0
2013-06-24 11:20:00,36.98,36.98,36.87,36.87,64500.0,25.5729,25.5729,25.4968,25.4968,64500.0
2013-06-24 11:30:00,36.87,36.99,36.87,36.98,46100.0,25.4968,25.5798,25.4968,25.5729,46100.0
2013-06-24 11:40:00,36.97,37.04,36.97,37.02,63900.0,25.566,25.6144,25.566,25.6006,63900.0
2013-06-24 11:50:00,37.01,37.08,37.0,37.01,52600.0,25.5937,25.6421,25.5867,25.5937,52600.0
2013-06-24 12:00:00,37.02,37.06,37.01,37.02,57800.0,25.6006,25.6282,25.5937,25.6006,57800.0
2013-06-24 12:10:00,37.02,37.02,36.98,36.99,32700.0,25.6006,25.6006,25.5729,25.5798,32700.0
2013-06-24 12:20:00,36.98,37.08,36.97,37.07,29700.0,25.5729,25.6421,25.566,25.6351,29700.0
2013-06-24 12:30:00,37.07,37.15,37.06,37.07,39500.0,25.6351,25.6905,25.6282,25.6351,39500.0
2013-06-24 12:40:00,37.07,37.1,37.05,37.06,43300.0,25.6351,25.6559,25.6213,25.6282,43300.0
2013-06-24 12:50:00,37.05,37.11,37.0,37.11,48500.0,25.6213,25.6628,25.5867,25.6628,48500.0
2013-06-24 13:00:00,37.1,37.14,37.05,37.08,57400.0,25.6559,25.6836,25.6213,25.6421,57400.0
2013-06-24 13:10:00,37.06,37.17,37.06,37.17,180500.0,25.6282,25.7043,25.6282,25.7043,180500.0
2013-06-24 13:20:00,37.17,37.2,37.12,37.18,85000.0,25.7043,25.725,25.6697,25.7112,85000.0
2013-06-24 13:30:00,37.19,37.2,37.07,37.09,51700.0,25.7181,25.725,25.6351,25.649,51700.0
2013-06-24 13:40:00,37.1,37.21,37.1,37.14,82200.0,25.6559,25.732,25.6559,25.6836,82200.0
2013-06-24 13:50:00,37.14,37.21,37.13,37.2,76800.0,25.6836,25.732,25.6766,25.725,76800.0
2013-06-24 14:00:00,37.2,37.26,37.15,37.24,77100.0,25.725,25.7665,25.6905,25.7527,77100.0
2013-06-24 14:10:00,37.23,37.26,37.19,37.22,37300.0,25.7458,25.7665,25.7181,25.7389,37300.0
2013-06-24 14:20:00,37.22,37.27,37.2,37.25,60700.0,25.7389,25.7735,25.725,25.7596,60700.0
2013-06-24 14:30:00,37.25,37.32,37.22,37.32,47200.0,25.7596,25.808,25.7389,25.808,47200.0
2013-06-24 14:40:00,37.32,37.33,37.29,37.33,71100.0,25.808,25.8149,25.7873,25.8149,71100.0
2013-06-24 14:50:00,37.32,37.37,37.3,37.35,80700.0,25.808,25.8426,25.7942,25.8288,80700.0
2013-06-24 15:00:00,37.35,37.37,37.32,37.33,64000.0,25.8288,25.8426,25.808,25.8149,64000.0
2013-06-24 15:10:00,37.32,37.33,37.25,37.26,92500.0,25.808,25.8149,25.7596,25.7665,92500.0
2013-06-24 15:20:00,37.25,37.26,37.19,37.19,76500.0,25.7596,25.7665,25.7181,25.7181,76500.0
2013-06-24 15:30:00,37.19,37.26,37.16,37.26,82500.0,25.7181,25.7665,25.6974,25.7665,82500.0
2013-06-24 15:40:00,37.26,37.26,37.18,37.21,159100.0,25.7665,25.7665,25.7112,25.732,159100.0
2013-06-24 15:50:00,37.22,37.26,37.22,37.23,370300.0,25.7389,25.7665,25.7389,25.7458,370300.0
2013-06-25 09:30:00,37.67,37.73,37.14,37.18,77100.0,26.0501,26.0916,25.6836,25.7112,77100.0
2013-06-25 09:40:00,37.18,37.37,37.18,37.37,44900.0,25.7112,25.8426,25.7112,25.8426,44900.0
2013-06-25 09:50:00,37.36,37.37,37.3,37.32,73100.0,25.8357,25.8426,25.7942,25.808,73100.0
2013-06-25 10:00:00,37.31,37.35,37.21,37.3,60700.0,25.8011,25.8288,25.732,25.7942,60700.0
2013-06-25 10:10:00,37.29,37.33,37.26,37.28,45100.0,25.7873,25.8149,25.7665,25.7804,45100.0
2013-06-25 10:20:00,37.28,37.36,37.26,37.31,42800.0,25.7804,25.8357,25.7665,25.8011,42800.0
2013-06-25 10:30:00,37.3,37.36,37.26,37.35,30400.0,25.7942,25.8357,25.7665,25.8288,30400.0
2013-06-25 10:40:00,37.35,37.4,37.32,37.4,49900.0,25.8288,25.8634,25.808,25.8634,49900.0
2013-06-25 10:50:00,37.39,37.45,37.36,37.42,29900.0,25.8564,25.8979,25.8357,25.8772,29900.0
2013-06-25 11:00:00,37.41,37.48,37.39,37.46,43200.0,25.8703,25.9187,25.8564,25.9048,43200.0
2013-06-25 11:10:00,37.46,37.46,37.38,37.38,15500.0,25.9048,25.9048,25.8495,25.8495,15500.0
2013-06-25 11:20:00,37.39,37.41,37.32,37.35,18000.0,25.8564,25.8703,25.808,25.8288,18000.0
2013-06-25 11:30:00,37.35,37.4,37.34,37.39,19500.0,25.8288,25.8634,25.8219,25.8564,19500.0
2013-06-25 11:40:00,37.39,37.45,37.37,37.45,49400.0,25.8564,25.8979,25.8426,25.8979,49400.0
2013-06-25 11:50:00,37.43,37.47,37.43,37.45,27800.0,25.8841,25.9118,25.8841,25.8979,27800.0
2013-06-25 12:00:00,37.45,37.49,37.43,37.47,22600.0,25.8979,25.9256,25.8841,25.9118,22600.0
2013-06-25 12:10:00,37.47,37.48,37.45,37.48,15600.0,25.9118,25.9187,25.8979,25.9187,15600.0
2013-06-25 12:20:00,37.48,37.48,37.43,37.46,20300.0,25.9187,25.9187,25.8841,25.9048,20300.0
2013-06-25 12:30:00,37.47,37.52,37.47,37.52,42300.0,25.9118,25.9463,25.9118,25.9463,42300.0
2013-06-25 12:40:00,37.52,37.54,37.5,37.52,20600.0,25.9463,25.9602,25.9325,25.9463,20600.0
2013-06-25 12:50:00,37.52,37.55,37.51,37.54,19300.0,25.9463,25.9671,25.9394,25.9602,19300.0
2013-06-25 13:00:00,37.54,37.57,37.5,37.5,28400.0,25.9602,25.9809,25.9325,25.9325,28400.0
2013-06-25 13:10:00,37.51,37.53,37.5,37.51,18500.0,25.9394,25.9533,25.9325,25.9394,18500.0
2013-06-25 13:20:00,37.49,37.5,37.47,37.47,21200.0,25.9256,25.9325,25.9118,25.9118,21200.0
2013-06-25 13:30:00,37.48,37.5,37.47,37.5,19700.0,25.9187,25.9325,25.9118,25.9325,19700.0
2013-06-25 13:40:00,37.49,37.57,37.47,37.57,21800.0,25.9256,25.9809,25.9118,25.9809,21800.0
2013-06-25 13:50:00,37.56,37.56,37.49,37.51,23300.0,25.974,25.974,25.9256,25.9394,23300.0
2013-06-25 14:00:00,37.51,37.55,37.49,37.5,32600.0,25.9394,25.9671,25.9256,25.9325,32600.0
2013-06-25 14:10:00,37.5,37.59,37.5,37.58,17200.0,25.9325,25.9947,25.9325,25.9878,17200.0
2013-06-25 14:20:00,37.57,37.58,37.53,37.57,35400.0,25.9809,25.9878,25.9533,25.9809,35400.0
2013-06-25 14:30:00,37.58,37.62,37.56,37.59,31200.0,25.9878,26.0155,25.974,25.9947,31200.0
2013-06-25 14:40:00,37.59,37.6,37.54,37.57,26100.0,25.9947,26.0017,25.9602,25.9809,26100.0
2013-06-25 14:50:00,37.56,37.6,37.53,37.59,173600.0,25.974,26.0017,25.9533,25.9947,173600.0
2013-06-25 15:00:00,37.59,37.61,37.55,37.61,94000.0,25.9947,26.0086,25.9671,26.0086,94000.0
2013-06-25 15:10:00,37.6,37.64,37.6,37.61,40300.0,26.0017,26.0293,26.0017,26.0086,40300.0
2013-06-25 15:20:00,37.61,37.69,37.6,37.69,25000.0,26.0086,26.0639,26.0017,26.0639,25000.0
2013-06-25 15:30:00,37.69,37.73,37.67,37.69,55900.0,26.0639,26.0916,26.0501,26.0639,55900.0
2013-06-25 15:40:00,37.68,37.69,37.62,37.63,99500.0,26.057,26.0639,26.0155,26.0224,99500.0
2013-06-25 15:50:00,37.62,37.66,37.56,37.61,236700.0,26.0155,26.0432,25.974,26.0086,236700.0
2013-06-26 09:30:00,38.02,38.02,37.78,37.8,76700.0,26.2921,26.2921,26.1261,26.14,76700.0
2013-06-26 09:40:00,37.8,37.81,37.62,37.7,64700.0,26.14,26.1469,26.0155,26.0708,64700.0
2013-06-26 09:50:00,37.71,37.85,37.7,37.83,44600.0,26.0777,26.1745,26.0708,26.1607,44600.0
2013-06-26 10:00:00,37.84,37.9,37.8,37.84,62900.0,26.1676,26.2091,26.14,26.1676,62900.0
2013-06-26 10:10:00,37.84,37.84,37.69,37.71,64100.0,26.1676,26.1676,26.0639,26.0777,64100.0
2013-06-26 10:20:00,37.71,37.83,37.69,37.81,46900.0,26.0777,26.1607,26.0639,26.1469,46900.0
2013-06-26 10:30:00,37.82,37.86,37.75,37.85,37100.0,26.1538,26.1815,26.1054,26.1745,37100.0
2013-06-26 10:40:00,37.85,37.97,37.82,37.93,54100.0,26.1745,26.2575,26.1538,26.2299,54100.0
2013-06-26 10:50:00,37.93,37.96,37.87,37.92,37000.0,26.2299,26.2506,26.1884,26.2229,37000.0
2013-06-26 11:00:00,37.92,37.92,37.84,37.88,39000.0,26.2229,26.2229,26.1676,26.1953,39000.0
2013-06-26 11:10:00,37.88,37.95,37.86,37.92,26800.0,26.1953,26.2437,26.1815,26.2229,26800.0
2013-06-26 11:20:00,37.92,37.97,37.87,37.95,54100.0,26.2229,26.2575,26.1884,26.2437,54100.0
2013-06-26 11:30:00,37.95,38.02,37.95,37.96,96600.0,26.2437,26.2921,26.2437,26.2506,96600.0
2013-06-26 11:40:00,37.96,38.01,37.95,37.99,29800.0,26.2506,26.2852,26.2437,26.2714,29800.0
2013-06-26 11:50:00,37.98,38.07,37.98,38.03,45200.0,26.2644,26.3267,26.2644,26.299,45200.0
2013-06-26 12:00:00,38.03,38.07,38.03,38.05,36900.0,26.299,26.3267,26.299,26.3128,36900.0
2013-06-26 12:10:00,38.05,38.07,38.04,38.06,20100.0,26.3128,26.3267,26.3059,26.3198,20100.0
2013-06-26 12:20:00,38.06,38.09,38.04,38.07,29700.0,26.3198,26.3405,26.3059,26.3267,29700.0
2013-06-26 12:30:00,38.08,38.09,38.04,38.07,25800.0,26.3336,26.3405,26.3059,26.3267,25800.0
2013-06-26 12:40:00,38.08,38.08,38.04,38.08,17700.0,26.3336,26.3336,26.3059,26.3336,17700.0
2013-06-26 12:50:00,38.08,38.09,38.02,38.07,32600.0,26.3336,26.3405,26.2921,26.3267,32600.0
2013-06-26 13:00:00,38.07,38.09,38.03,38.06,30600.0,26.3267,26.3405,26.299,26.3198,30600.0
2013-06-26 13:10:00,38.07,38.09,38.05,38.06,32800.0,26.3267,26.3405,26.3128,26.3198,32800.0
2013-06-26 13:20:00,38.06,38.09,38.05,38.09,27500.0,26.3198,26.3405,26.3128,26.3405,27500.0
2013-06-26 13:30:00,38.09,38.09,38.04,38.05,42000.0,26.3405,26.3405,26.3059,26.3128,42000.0
2013-06-26 13:40:00,38.06,38.06,37.98,38.01,38700.0,26.3198,26.3198,26.2644,26.2852,38700.0
2013-06-26 13:50:00,38.0,38.04,37.96,38.03,31100.0,26.2783,26.3059,26.2506,26.299,31100.0
2013-06-26 14:00:00,38.04,38.07,38.01,38.04,30800.0,26.3059,26.3267,26.2852,26.3059,30800.0
2013-06-26 14:10:00,38.05,38.05,38.02,38.04,35800.0,26.3128,26.3128,26.2921,26.3059,35800.0
2013-06-26 14:20:00,38.03,38.12,38.03,38.11,45000.0,26.299,26.3613,26.299,26.3543,45000.0
2013-06-26 14:30:00,38.12,38.12,38.05,38.08,52900.0,26.3613,26.3613,26.3128,26.3336,52900.0
2013-06-26 14:40:00,38.07,38.08,37.96,38.03,55200.0,26.3267,26.3336,26.2506,26.299,55200.0
2013-06-26 14:50:00,38.03,38.11,38.03,38.09,44200.0,26.299,26.3543,26.299,26.3405,44200.0
2013-06-26 15:00:00,38.1,38.14,38.04,38.07,57000.0,26.3474,26.3751,26.3059,26.3267,57000.0
2013-06-26 15:10:00,38.08,38.09,38.05,38.09,49200.0,26.3336,26.3405,26.3128,26.3405,49200.0
2013-06-26 15:20:00,38.08,38.09,38.04,38.05,61700.0,26.3336,26.3405,26.3059,26.3128,61700.0
2013-06-26 15:30:00,38.05,38.08,38.05,38.08,54500.0,26.3128,26.3336,26.3128,26.3336,54500.0
2013-06-26 15:40:00,38.07,38.09,37.98,38.02,128500.0,26.3267,26.3405,26.2644,26.2921,128500.0
2013-06-26 15:50:00,38.01,38.05,37.97,37.98,223900.0,26.2852,26.3128,26.2575,26.2644,223900.0
2013-06-27 09:30:00,36.97,37.0,36.32,36.62,405600.0,25.566,25.5867,25.1165,25.324,405600.0
2013-06-27 09:40:00,36.61,36.65,36.35,36.58,281400.0,25.317,25.3447,25.1372,25.2963,281400.0
2013-06-27 09:50:00,36.56,36.83,36.4,36.74,278300.0,25.2825,25.4692,25.1718,25.4069,278300.0
2013-06-27 10:00:00,36.74,36.78,36.54,36.75,172500.0,25.4069,25.4346,25.2686,25.4139,172500.0
2013-06-27 10:10:00,36.75,36.79,36.22,36.31,317300.0,25.4139,25.4415,25.0473,25.1096,317300.0
2013-06-27 10:20:00,36.3,36.43,36.02,36.3,262300.0,25.1027,25.1926,24.909,25.1027,262300.0
2013-06-27 10:30:00,36.3,36.44,36.19,36.25,226600.0,25.1027,25.1995,25.0266,25.0681,226600.0
2013-06-27 10:40:00,36.25,36.33,36.05,36.17,227200.0,25.0681,25.1234,24.9298,25.0128,227200.0
2013-06-27 10:50:00,36.17,36.2,36.04,36.07,119700.0,25.0128,25.0335,24.9229,24.9436,119700.0
2013-06-27 11:00:00,36.07,36.23,36.07,36.11,155500.0,24.9436,25.0543,24.9436,24.9713,155500.0
2013-06-27 11:10:00,36.1,36.1,35.93,36.02,361100.0,24.9644,24.9644,24.8468,24.909,361100.0
2013-06-27 11:20:00,36.03,36.05,35.86,35.86,218300.0,24.916,24.9298,24.7984,24.7984,218300.0
2013-06-27 11:30:00,35.86,36.04,35.8,36.03,305200.0,24.7984,24.9229,24.7569,24.916,305200.0
2013-06-27 11:40:00,36.03,36.09,35.94,36.02,137700.0,24.916,24.9574,24.8537,24.909,137700.0
2013-06-27 11:50:00,36.01,36.07,35.87,35.97,229600.0,24.9021,24.9436,24.8053,24.8745,229600.0
2013-06-27 12:00:00,35.97,36.0,35.76,35.77,137600.0,24.8745,24.8952,24.7292,24.7362,137600.0
2013-06-27 12:10:00,35.76,36.0,35.75,35.95,131500.0,24.7292,24.8952,24.7223,24.8606,131500.0
2013-06-27 12:20:00,35.95,35.99,35.92,35.98,73200.0,24.8606,24.8883,24.8399,24.8814,73200.0
2013-06-27 12:30:00,35.99,36.01,35.95,36.0,60200.0,24.8883,24.9021,24.8606,24.8952,60200.0
2013-06-27 12:40:00,36.01,36.08,36.0,36.04,47400.0,24.9021,24.9505,24.8952,24.9229,47400.0
2013-06-27 12:50:00,36.03,36.04,35.95,35.98,73000.0,24.916,24.9229,24.8606,24.8814,73000.0
2013-06-27 13:00:00,35.99,36.08,35.99,36.03,48700.0,24.8883,24.9505,24.8883,24.916,48700.0
2013-06-27 13:10:00,36.02,36.05,35.95,35.95,131600.0,24.909,24.9298,24.8606,24.8606,131600.0
2013-06-27 13:20:00,35.95,35.95,35.84,35.87,138400.0,24.8606,24.8606,24.7846,24.8053,138400.0
2013-06-27 13:30:00,35.87,36.05,35.87,36.02,118300.0,24.8053,24.9298,24.8053,24.909,118300.0
2013-06-27 13:40:00,36.02,36.25,36.0,36.25,151400.0,24.909,25.0681,24.8952,25.0681,151400.0
2013-06-27 13:50:00,36.27,36.38,36.24,36.38,250100.0,25.0819,25.158,25.0612,25.158,250100.0
2013-06-27 14:00:00,36.39,36.61,36.37,36.45,209200.0,25.1649,25.317,25.1511,25.2064,209200.0
2013-06-27 14:10:00,36.45,36.58,36.35,36.52,102400.0,25.2064,25.2963,25.1372,25.2548,102400.0
2013-06-27 14:20:00,36.52,36.55,36.37,36.52,112700.0,25.2548,25.2755,25.1511,25.2548,112700.0
2013-06-27 14:30:00,36.52,36.57,36.41,36.51,83600.0,25.2548,25.2894,25.1787,25.2479,83600.0
2013-06-27 14:40:00,36.5,36.54,36.38,36.44,76100.0,25.241,25.2686,25.158,25.1995,76100.0
2013-06-27 14:50:00,36.44,36.49,36.39,36.39,62900.0,25.1995,25.2341,25.1649,25.1649,62900.0
2013-06-27 15:00:00,36.38,36.45,36.33,36.38,89800.0,25.158,25.2064,25.1234,25.158,89800.0
2013-06-27 15:10:00,36.37,36.49,36.37,36.43,119500.0,25.1511,25.2341,25.1511,25.1926,119500.0
2013-06-27 15:20:00,36.43,36.58,36.42,36.54,108200.0,25.1926,25.2963,25.1856,25.2686,108200.0
2013-06-27 15:30:00,36.54,36.54,36.42,36.53,176900.0,25.2686,25.2686,25.1856,25.2617,176900.0
2013-06-27 15:40:00,36.53,36.64,36.52,36.53,230300.0,25.2617,25.3378,25.2548,25.2617,230300.0
2013-06-27 15:50:00,36.53,36.62,36.53,36.6,368200.0,25.2617,25.324,25.2617,25.3101,368200.0
2013-06-28 09:30:00,36.28,36.46,36.15,36.28,164400.0,25.0888,25.2133,24.9989,25.0888,164400.0
2013-06-28 09:40:00,36.28,36.29,36.15,36.15,69400.0,25.0888,25.0958,24.9989,24.9989,69400.0
2013-06-28 09:50:00,36.16,36.17,36.01,36.01,107800.0,25.0059,25.0128,24.9021,24.9021,107800.0
2013-06-28 10:00:00,36.01,36.13,36.0,36.05,224400.0,24.9021,24.9851,24.8952,24.9298,224400.0
2013-06-28 10:10:00,36.05,36.23,36.02,36.22,60500.0,24.9298,25.0543,24.909,25.0473,60500.0
2013-06-28 10:20:00,36.23,36.3,36.2,36.29,33600.0,25.0543,25.1027,25.0335,25.0958,33600.0
2013-06-28 10:30:00,36.29,36.3,36.22,36.28,73800.0,25.0958,25.1027,25.0473,25.0888,73800.0
2013-06-28 10:40:00,36.28,36.3,36.18,36.24,141500.0,25.0888,25.1027,25.0197,25.0612,141500.0
2013-06-28 10:50:00,36.24,36.29,36.22,36.27,135500.0,25.0612,25.0958,25.0473,25.0819,135500.0
2013-06-28 11:00:00,36.26,36.3,36.26,36.3,80600.0,25.075,25.1027,25.075,25.1027,80600.0
2013-06-28 11:10:00,36.3,36.36,36.29,36.34,277200.0,25.1027,25.1442,25.0958,25.1303,277200.0
2013-06-28 11:20:00,36.34,36.4,36.32,36.39,91600.0,25.1303,25.1718,25.1165,25.1649,91600.0
2013-06-28 11:30:00,36.4,36.45,36.39,36.45,54900.0,25.1718,25.2064,25.1649,25.2064,54900.0
2013-06-28 11:40:00,36.45,36.47,36.37,36.4,68400.0,25.2064,25.2202,25.1511,25.1718,68400.0
2013-06-28 11:50:00,36.4,36.44,36.36,36.39,89600.0,25.1718,25.1995,25.1442,25.1649,89600.0
2013-06-28 12:00:00,36.39,36.39,36.23,36.25,52400.0,25.1649,25.1649,25.0543,25.0681,52400.0
2013-06-28 12:10:00,36.25,36.37,36.23,36.35,77200.0,25.0681,25.1511,25.0543,25.1372,77200.0
2013-06-28 12:20:00,36.34,36.41,36.34,36.4,40900.0,25.1303,25.1787,25.1303,25.1718,40900.0
2013-06-28 12:30:00,36.4,36.43,36.37,36.4,49600.0,25.1718,25.1926,25.1511,25.1718,49600.0
2013-06-28 12:40:00,36.41,36.41,36.37,36.38,33200.0,25.1787,25.1787,25.1511,25.158,33200.0
2013-06-28 12:50:00,36.38,36.39,36.37,36.37,14900.0,25.158,25.1649,25.1511,25.1511,14900.0
2013-06-28 13:00:00,36.38,36.38,36.27,36.28,44800.0,25.158,25.158,25.0819,25.0888,44800.0
2013-06-28 13:10:00,36.27,36.29,36.24,36.27,62300.0,25.0819,25.0958,25.0612,25.0819,62300.0
2013-06-28 13:20:00,36.28,36.33,36.26,36.32,72300.0,25.0888,25.1234,25.075,25.1165,72300.0
2013-06-28 13:30:00,36.31,36.34,36.31,36.32,68200.0,25.1096,25.1303,25.1096,25.1165,68200.0
2013-06-28 13:40:00,36.32,36.34,36.31,36.32,61100.0,25.1165,25.1303,25.1096,25.1165,61100.0
2013-06-28 13:50:00,36.33,36.54,36.32,36.53,91500.0,25.1234,25.2686,25.1165,25.2617,91500.0
2013-06-28 14:00:00,36.53,36.69,36.52,36.68,120300.0,25.2617,25.3724,25.2548,25.3654,120300.0
2013-06-28 14:10:00,36.68,36.72,36.54,36.54,82600.0,25.3654,25.3931,25.2686,25.2686,82600.0
2013-06-28 14:20:00,36.54,36.61,36.51,36.61,33000.0,25.2686,25.317,25.2479,25.317,33000.0
2013-06-28 14:30:00,36.61,36.73,36.61,36.71,113300.0,25.317,25.4,25.317,25.3862,113300.0
2013-06-28 14:40:00,36.7,36.7,36.62,36.65,94800.0,25.3793,25.3793,25.324,25.3447,94800.0
2013-06-28 14:50:00,36.65,36.66,36.54,36.55,84600.0,25.3447,25.3516,25.2686,25.2755,84600.0
2013-06-28 15:00:00,36.55,36.56,36.49,36.55,72500.0,25.2755,25.2825,25.2341,25.2755,72500.0
2013-06-28 15:10:00,36.55,36.73,36.53,36.71,116600.0,25.2755,25.4,25.2617,25.3862,116600.0
2013-06-28 15:20:00,36.71,36.73,36.67,36.69,112300.0,25.3862,25.4,25.3585,25.3724,112300.0
2013-06-28 15:30:00,36.7,36.77,36.65,36.73,148900.0,25.3793,25.4277,25.3447,25.4,148900.0
2013-06-28 15:40:00,36.74,36.75,36.64,36.64,105100.0,25.4069,25.4139,25.3378,25.3378,105100.0
2013-06-28 15:50:00,36.63,36.64,36.49,36.49,236900.0,25.3309,25.3378,25.2341,25.2341,236900.0
2013-07-01 09:30:00,36.61,36.84,36.38,36.45,162400.0,25.317,25.4761,25.158,25.2064,162400.0
2013-07-01 09:40:00,36.44,36.46,36.32,36.45,127200.0,25.1995,25.2133,25.1165,25.2064,127200.0
2013-07-01 09:50:00,36.45,36.5,36.37,36.44,74800.0,25.2064,25.241,25.1511,25.1995,74800.0
2013-07-01 10:00:00,36.44,36.6,36.43,36.6,51100.0,25.1995,25.3101,25.1926,25.3101,51100.0
2013-07-01 10:10:00,36.6,36.68,36.58,36.59,35300.0,25.3101,25.3654,25.2963,25.3032,35300.0
2013-07-01 10:20:00,36.59,36.69,36.58,36.68,96000.0,25.3032,25.3724,25.2963,25.3654,96000.0
2013-07-01 10:30:00,36.68,36.72,36.68,36.71,32200.0,25.3654,25.3931,25.3654,25.3862,32200.0
2013-07-01 10:40:00,36.7,36.75,36.7,36.73,39400.0,25.3793,25.4139,25.3793,25.4,39400.0
2013-07-01 10:50:00,36.73,36.75,36.7,36.7,45200.0,25.4,25.4139,25.3793,25.3793,45200.0
2013-07-01 11:00:00,36.69,36.76,36.69,36.75,35500.0,25.3724,25.4208,25.3724,25.4139,35500.0
2013-07-01 11:10:00,36.75,36.77,36.7,36.77,35900.0,25.4139,25.4277,25.3793,25.4277,35900.0
2013-07-01 11:20:00,36.77,36.79,36.76,36.76,36000.0,25.4277,25.4415,25.4208,25.4208,36000.0
2013-07-01 11:30:00,36.77,36.79,36.73,36.77,40600.0,25.4277,25.4415,25.4,25.4277,40600.0
2013-07-01 11:40:00,36.77,36.82,36.76,36.8,37700.0,25.4277,25.4623,25.4208,25.4484,37700.0
2013-07-01 11:50:00,36.81,36.85,36.79,36.84,40500.0,25.4553,25.483,25.4415,25.4761,40500.0
2013-07-01 12:00:00,36.84,36.84,36.79,36.81,27300.0,25.4761,25.4761,25.4415,25.4553,27300.0
2013-07-01 12:10:00,36.81,36.83,36.75,36.75,21000.0,25.4553,25.4692,25.4139,25.4139,21000.0
2013-07-01 12:20:00,36.76,36.8,36.7,36.7,34600.0,25.4208,25.4484,25.3793,25.3793,34600.0
2013-07-01 12:30:00,36.7,36.8,36.68,36.79,34600.0,25.3793,25.4484,25.3654,25.4415,34600.0
2013-07-01 12:40:00,36.79,36.8,36.74,36.79,24400.0,25.4415,25.4484,25.4069,25.4415,24400.0
2013-07-01 12:50:00,36.79,36.8,36.75,36.8,45700.0,25.4415,25.4484,25.4139,25.4484,45700.0
2013-07-01 13:00:00,36.8,36.84,36.79,36.82,24600.0,25.4484,25.4761,25.4415,25.4623,24600.0
2013-07-01 13:10:00,36.82,36.86,36.79,36.86,32200.0,25.4623,25.4899,25.4415,25.4899,32200.0
2013-07-01 13:20:00,36.85,36.88,36.84,36.86,32000.0,25.483,25.5038,25.4761,25.4899,32000.0
2013-07-01 13:30:00,36.86,36.87,36.84,36.86,25900.0,25.4899,25.4968,25.4761,25.4899,25900.0
2013-07-01 13:40:00,36.86,36.87,36.8,36.8,36800.0,25.4899,25.4968,25.4484,25.4484,36800.0
2013-07-01 13:50:00,36.8,36.83,36.79,36.8,28600.0,25.4484,25.4692,25.4415,25.4484,28600.0
2013-07-01 14:00:00,36.8,36.82,36.79,36.81,34000.0,25.4484,25.4623,25.4415,25.4553,34000.0
2013-07-01 14:10:00,36.82,36.82,36.73,36.73,37800.0,25.4623,25.4623,25.4,25.4,37800.0
2013-07-01 14:20:00,36.73,36.75,36.69,36.75,37800.0,25.4,25.4139,25.3724,25.4139,37800.0
2013-07-01 14:30:00,36.75,36.75,36.69,36.7,30300.0,25.4139,25.4139,25.3724,25.3793,30300.0
2013-07-01 14:40:00,36.7,36.73,36.67,36.7,26500.0,25.3793,25.4,25.3585,25.3793,26500.0
2013-07-01 14:50:00,36.69,36.74,36.69,36.73,25600.0,25.3724,25.4069,25.3724,25.4,25600.0
2013-07-01 15:00:00,36.73,36.8,36.73,36.78,30300.0,25.4,25.4484,25.4,25.4346,30300.0
2013-07-01 15:10:00,36.77,36.8,36.75,36.75,51700.0,25.4277,25.4484,25.4139,25.4139,51700.0
2013-07-01 15:20:00,36.76,36.8,36.75,36.76,61900.0,25.4208,25.4484,25.4139,25.4208,61900.0
2013-07-01 15:30:00,36.76,36.77,36.7,36.7,70300.0,25.4208,25.4277,25.3793,25.3793,70300.0
2013-07-01 15:40:00,36.7,36.73,36.66,36.69,72200.0,25.3793,25.4,25.3516,25.3724,72200.0
2013-07-01 15:50:00,36.69,36.75,36.64,36.65,292500.0,25.3724,25.4139,25.3378,25.3447,292500.0
2013-07-02 09:30:00,36.81,36.96,36.71,36.84,156500.0,25.4553,25.5591,25.3862,25.4761,156500.0
2013-07-02 09:40:00,36.84,36.84,36.71,36.79,72400.0,25.4761,25.4761,25.3862,25.4415,72400.0
2013-07-02 09:50:00,36.78,36.9,36.77,36.89,124000.0,25.4346,25.5176,25.4277,25.5107,124000.0
2013-07-02 10:00:00,36.9,36.9,36.84,36.87,76300.0,25.5176,25.5176,25.4761,25.4968,76300.0
2013-07-02 10:10:00,36.87,36.92,36.85,36.91,87300.0,25.4968,25.5314,25.483,25.5245,87300.0
2013-07-02 10:20:00,36.91,37.0,36.91,36.99,48100.0,25.5245,25.5867,25.5245,25.5798,48100.0
2013-07-02 10:30:00,36.99,37.02,36.93,37.02,65700.0,25.5798,25.6006,25.5383,25.6006,65700.0
2013-07-02 10:40:00,37.02,37.1,37.02,37.09,51100.0,25.6006,25.6559,25.6006,25.649,51100.0
2013-07-02 10:50:00,37.09,37.18,37.09,37.17,58000.0,25.649,25.7112,25.649,25.7043,58000.0
2013-07-02 11:00:00,37.17,37.22,37.16,37.22,67500.0,25.7043,25.7389,25.6974,25.7389,67500.0
2013-07-02 11:10:00,37.22,37.26,37.15,37.15,88600.0,25.7389,25.7665,25.6905,25.6905,88600.0
2013-07-02 11:20:00,37.15,37.18,37.1,37.15,84900.0,25.6905,25.7112,25.6559,25.6905,84900.0
2013-07-02 11:30:00,37.15,37.15,37.12,37.15,59800.0,25.6905,25.6905,25.6697,25.6905,59800.0
2013-07-02 11:40:00,37.15,37.15,37.05,37.06,113400.0,25.6905,25.6905,25.6213,25.6282,113400.0
2013-07-02 11:50:00,37.05,37.1,37.03,37.08,22400.0,25.6213,25.6559,25.6075,25.6421,22400.0
2013-07-02 12:00:00,37.07,37.1,37.0,37.0,34800.0,25.6351,25.6559,25.5867,25.5867,34800.0
2013-07-02 12:10:00,36.99,37.08,36.99,37.04,49100.0,25.5798,25.6421,25.5798,25.6144,49100.0
2013-07-02 12:20:00,37.03,37.04,36.93,36.94,80000.0,25.6075,25.6144,25.5383,25.5452,80000.0
2013-07-02 12:30:00,36.94,36.94,36.86,36.89,81400.0,25.5452,25.5452,25.4899,25.5107,81400.0
2013-07-02 12:40:00,36.9,36.9,36.83,36.86,107100.0,25.5176,25.5176,25.4692,25.4899,107100.0
2013-07-02 12:50:00,36.86,36.9,36.83,36.9,20200.0,25.4899,25.5176,25.4692,25.5176,20200.0
2013-07-02 13:00:00,36.9,36.91,36.88,36.9,35300.0,25.5176,25.5245,25.5038,25.5176,35300.0
2013-07-02 13:10:00,36.9,36.91,36.81,36.85,22900.0,25.5176,25.5245,25.4553,25.483,22900.0
2013-07-02 13:20:00,36.85,36.87,36.83,36.83,17200.0,25.483,25.4968,25.4692,25.4692,17200.0
2013-07-02 13:30:00,36.83,36.89,36.81,36.82,43500.0,25.4692,25.5107,25.4553,25.4623,43500.0
2013-07-02 13:40:00,36.81,36.85,36.79,36.84,27500.0,25.4553,25.483,25.4415,25.4761,27500.0
2013-07-02 13:50:00,36.83,36.84,36.81,36.82,20600.0,25.4692,25.4761,25.4553,25.4623,20600.0
2013-07-02 14:00:00,36.82,36.84,36.77,36.77,36900.0,25.4623,25.4761,25.4277,25.4277,36900.0
2013-07-02 14:10:00,36.77,36.79,36.7,36.72,76300.0,25.4277,25.4415,25.3793,25.3931,76300.0
2013-07-02 14:20:00,36.71,36.72,36.62,36.67,39100.0,25.3862,25.3931,25.324,25.3585,39100.0
2013-07-02 14:30:00,36.67,36.72,36.63,36.64,38100.0,25.3585,25.3931,25.3309,25.3378,38100.0
2013-07-02 14:40:00,36.63,36.71,36.62,36.69,40000.0,25.3309,25.3862,25.324,25.3724,40000.0
2013-07-02 14:50:00,36.7,36.81,36.7,36.8,56500.0,25.3793,25.4553,25.3793,25.4484,56500.0
2013-07-02 15:00:00,36.8,36.81,36.76,36.78,41100.0,25.4484,25.4553,25.4208,25.4346,41100.0
2013-07-02 15:10:00,36.79,36.85,36.78,36.83,47700.0,25.4415,25.483,25.4346,25.4692,47700.0
2013-07-02 15:20:00,36.83,36.83,36.74,36.8,52500.0,25.4692,25.4692,25.4069,25.4484,52500.0
2013-07-02 15:30:00,36.8,36.83,36.74,36.83,71100.0,25.4484,25.4692,25.4069,25.4692,71100.0
2013-07-02 15:40:00,36.83,36.91,36.81,36.87,82200.0,25.4692,25.5245,25.4553,25.4968,82200.0
2013-07-02 15:50:00,36.88,36.98,36.88,36.93,339400.0,25.5038,25.5729,25.5038,25.5383,339400.0
2013-07-03 09:30:00,36.86,37.0,36.81,36.95,115700.0,25.4899,25.5867,25.4553,25.5522,115700.0
2013-07-03 09:40:00,36.95,37.05,36.94,37.0,27700.0,25.5522,25.6213,25.5452,25.5867,27700.0
2013-07-03 09:50:00,37.0,37.07,36.98,37.04,34400.0,25.5867,25.6351,25.5729,25.6144,34400.0
2013-07-03 10:00:00,37.04,37.07,36.95,37.01,45200.0,25.6144,25.6351,25.5522,25.5937,45200.0
2013-07-03 10:10:00,37.0,37.04,36.95,37.01,32300.0,25.5867,25.6144,25.5522,25.5937,32300.0
2013-07-03 10:20:00,37.01,37.12,37.01,37.12,46700.0,25.5937,25.6697,25.5937,25.6697,46700.0
2013-07-03 10:30:00,37.13,37.13,37.03,37.06,28600.0,25.6766,25.6766,25.6075,25.6282,28600.0
2013-07-03 10:40:00,37.05,37.11,37.04,37.09,34000.0,25.6213,25.6628,25.6144,25.649,34000.0
2013-07-03 10:50:00,37.09,37.16,37.09,37.15,34400.0,25.649,25.6974,25.649,25.6905,34400.0
2013-07-03 11:00:00,37.15,37.16,37.12,37.15,42500.0,25.6905,25.6974,25.6697,25.6905,42500.0
2013-07-03 11:10:00,37.15,37.21,37.14,37.21,34800.0,25.6905,25.732,25.6836,25.732,34800.0
2013-07-03 11:20:00,37.21,37.22,37.14,37.2,27000.0,25.732,25.7389,25.6836,25.725,27000.0
2013-07-03 11:30:00,37.2,37.23,37.18,37.23,22600.0,25.725,25.7458,25.7112,25.7458,22600.0
2013-07-03 11:40:00,37.22,37.24,37.18,37.2,23800.0,25.7389,25.7527,25.7112,25.725,23800.0
2013-07-03 11:50:00,37.2,37.34,37.2,37.33,29500.0,25.725,25.8219,25.725,25.8149,29500.0
2013-07-03 12:00:00,37.34,37.34,37.3,37.34,45900.0,25.8219,25.8219,25.7942,25.8219,45900.0
2013-07-03 12:10:00,37.34,37.36,37.29,37.35,38100.0,25.8219,25.8357,25.7873,25.8288,38100.0
2013-07-03 12:20:00,37.36,37.36,37.27,37.27,26200.0,25.8357,25.8357,25.7735,25.7735,26200.0
2013-07-03 12:30:00,37.27,37.27,37.19,37.22,32200.0,25.7735,25.7735,25.7181,25.7389,32200.0
2013-07-03 12:40:00,37.21,37.24,37.16,37.21,50200.0,25.732,25.7527,25.6974,25.732,50200.0
2013-07-03 12:50:00,37.21,37.23,37.16,37.16,60800.0,25.732,25.7458,25.6974,25.6974,60800.0
2013-07-05 09:30:00,37.52,37.59,37.46,37.54,72800.0,25.9463,25.9947,25.9048,25.9602,72800.0
2013-07-05 09:40:00,37.53,37.7,37.45,37.65,78000.0,25.9533,26.0708,25.8979,26.0362,78000.0
2013-07-05 09:50:00,37.66,37.68,37.58,37.59,46400.0,26.0432,26.057,25.9878,25.9947,46400.0
2013-07-05 10:00:00,37.58,37.61,37.5,37.54,29500.0,25.9878,26.0086,25.9325,25.9602,29500.0
2013-07-05 10:10:00,37.53,37.53,37.34,37.37,33600.0,25.9533,25.9533,25.8219,25.8426,33600.0
2013-07-05 10:20:00,37.36,37.37,37.25,37.34,34500.0,25.8357,25.8426,25.7596,25.8219,34500.0
2013-07-05 10:30:00,37.34,37.34,37.23,37.24,31200.0,25.8219,25.8219,25.7458,25.7527,31200.0
2013-07-05 10:40:00,37.25,37.29,37.21,37.21,30700.0,25.7596,25.7873,25.732,25.732,30700.0
2013-07-05 10:50:00,37.22,37.3,37.15,37.3,57200.0,25.7389,25.7942,25.6905,25.7942,57200.0
2013-07-05 11:00:00,37.3,37.3,37.21,37.24,39400.0,25.7942,25.7942,25.732,25.7527,39400.0
2013-07-05 11:10:00,37.24,37.26,37.17,37.22,23100.0,25.7527,25.7665,25.7043,25.7389,23100.0
2013-07-05 11:20:00,37.23,37.27,37.2,37.2,29500.0,25.7458,25.7735,25.725,25.725,29500.0
2013-07-05 11:30:00,37.19,37.24,37.14,37.24,34000.0,25.7181,25.7527,25.6836,25.7527,34000.0
2013-07-05 11:40:00,37.23,37.25,37.2,37.24,15300.0,25.7458,25.7596,25.725,25.7527,15300.0
2013-07-05 11:50:00,37.26,37.4,37.24,37.39,20600.0,25.7665,25.8634,25.7527,25.8564,20600.0
2013-07-05 12:00:00,37.4,37.45,37.4,37.44,22900.0,25.8634,25.8979,25.8634,25.891,22900.0
2013-07-05 12:10:00,37.44,37.51,37.44,37.49,31600.0,25.891,25.9394,25.891,25.9256,31600.0
2013-07-05 12:20:00,37.5,37.53,37.47,37.5,19100.0,25.9325,25.9533,25.9118,25.9325,19100.0
2013-07-05 12:30:00,37.51,37.57,37.48,37.48,23500.0,25.9394,25.9809,25.9187,25.9187,23500.0
2013-07-05 12:40:00,37.48,37.51,37.45,37.5,10300.0,25.9187,25.9394,25.8979,25.9325,10300.0
2013-07-05 12:50:00,37.5,37.55,37.47,37.55,9200.0,25.9325,25.9671,25.9118,25.9671,9200.0
2013-07-05 13:00:00,37.55,37.55,37.48,37.49,20400.0,25.9671,25.9671,25.9187,25.9256,20400.0
2013-07-05 13:10:00,37.5,37.59,37.49,37.58,30800.0,25.9325,25.9947,25.9256,25.9878,30800.0
2013-07-05 13:20:00,37.57,37.57,37.55,37.57,7400.0,25.9809,25.9809,25.9671,25.9809,7400.0
2013-07-05 13:30:00,37.57,37.6,37.55,37.56,10400.0,25.9809,26.0017,25.9671,25.974,10400.0
2013-07-05 13:40:00,37.56,37.56,37.52,37.53,10400.0,25.974,25.974,25.9463,25.9533,10400.0
2013-07-05 13:50:00,37.53,37.53,37.5,37.51,15600.0,25.9533,25.9533,25.9325,25.9394,15600.0
2013-07-05 14:00:00,37.51,37.61,37.51,37.61,17800.0,25.9394,26.0086,25.9394,26.0086,17800.0
2013-07-05 14:10:00,37.61,37.65,37.59,37.59,17300.0,26.0086,26.0362,25.9947,25.9947,17300.0
2013-07-05 14:20:00,37.6,37.6,37.57,37.58,22400.0,26.0017,26.0017,25.9809,25.9878,22400.0
2013-07-05 14:30:00,37.59,37.61,37.57,37.58,17300.0,25.9947,26.0086,25.9809,25.9878,17300.0
2013-07-05 14:40:00,37.59,37.59,37.51,37.52,21200.0,25.9947,25.9947,25.9394,25.9463,21200.0
2013-07-05 14:50:00,37.53,37.59,37.53,37.57,21000.0,25.9533,25.9947,25.9533,25.9809,21000.0
2013-07-05 15:00:00,37.57,37.58,37.55,37.57,12800.0,25.9809,25.9878,25.9671,25.9809,12800.0
2013-07-05 15:10:00,37.57,37.58,37.54,37.54,23200.0,25.9809,25.9878,25.9602,25.9602,23200.0
2013-07-05 15:20:00,37.53,37.53,37.45,37.47,19600.0,25.9533,25.9533,25.8979,25.9118,19600.0
2013-07-05 15:30:00,37.47,37.52,37.47,37.51,24200.0,25.9118,25.9463,25.9118,25.9394,24200.0
2013-07-05 15:40:00,37.52,37.54,37.51,37.54,28700.0,25.9463,25.9602,25.9394,25.9602,28700.0
2013-07-05 15:50:00,37.54,37.63,37.53,37.61,95200.0,25.9602,26.0224,25.9533,26.0086,95200.0
2013-07-08 09:30:00,37.99,38.0,37.9,37.91,138500.0,26.2714,26.2783,26.2091,26.216,138500.0
2013-07-08 09:40:00,37.91,38.0,37.82,37.99,35700.0,26.216,26.2783,26.1538,26.2714,35700.0
2013-07-08 09:50:00,37.98,38.04,37.93,38.0,78000.0,26.2644,26.3059,26.2299,26.2783,78000.0
2013-07-08 10:00:00,38.0,38.06,37.92,37.92,41600.0,26.2783,26.3198,26.2229,26.2229,41600.0
2013-07-08 10:10:00,37.93,37.95,37.87,37.92,60800.0,26.2299,26.2437,26.1884,26.2229,60800.0
2013-07-08 10:20:00,37.91,37.94,37.87,37.88,27200.0,26.216,26.2368,26.1884,26.1953,27200.0
2013-07-08 10:30:00,37.89,37.92,37.84,37.85,28700.0,26.2022,26.2229,26.1676,26.1745,28700.0
2013-07-08 10:40:00,37.84,37.89,37.8,37.86,39500.0,26.1676,26.2022,26.14,26.1815,39500.0
2013-07-08 10:50:00,37.87,37.87,37.77,37.82,28500.0,26.1884,26.1884,26.1192,26.1538,28500.0
2013-07-08 11:00:00,37.83,37.88,37.8,37.82,27000.0,26.1607,26.1953,26.14,26.1538,27000.0
2013-07-08 11:10:00,37.81,37.81,37.73,37.74,47200.0,26.1469,26.1469,26.0916,26.0985,47200.0
2013-07-08 11:20:00,37.73,37.73,37.67,37.72,30500.0,26.0916,26.0916,26.0501,26.0846,30500.0
2013-07-08 11:30:00,37.72,37.76,37.68,37.76,162400.0,26.0846,26.1123,26.057,26.1123,162400.0
2013-07-08 11:40:00,37.77,37.83,37.77,37.81,33700.0,26.1192,26.1607,26.1192,26.1469,33700.0
2013-07-08 11:50:00,37.82,37.82,37.75,37.77,34900.0,26.1538,26.1538,26.1054,26.1192,34900.0
2013-07-08 12:00:00,37.78,37.83,37.76,37.77,25900.0,26.1261,26.1607,26.1123,26.1192,25900.0
2013-07-08 12:10:00,37.78,37.82,37.78,37.82,22300.0,26.1261,26.1538,26.1261,26.1538,22300.0
2013-07-08 12:20:00,37.83,37.83,37.8,37.81,18000.0,26.1607,26.1607,26.14,26.1469,18000.0
2013-07-08 12:30:00,37.81,37.9,37.8,37.9,24400.0,26.1469,26.2091,26.14,26.2091,24400.0
2013-07-08 12:40:00,37.9,37.94,37.83,37.87,28100.0,26.2091,26.2368,26.1607,26.1884,28100.0
2013-07-08 12:50:00,37.87,37.9,37.84,37.84,19700.0,26.1884,26.2091,26.1676,26.1676,19700.0
2013-07-08 13:00:00,37.85,37.92,37.85,37.9,20500.0,26.1745,26.2229,26.1745,26.2091,20500.0
2013-07-08 13:10:00,37.91,37.92,37.84,37.86,24900.0,26.216,26.2229,26.1676,26.1815,24900.0
2013-07-08 13:20:00,37.86,37.88,37.83,37.85,21500.0,26.1815,26.1953,26.1607,26.1745,21500.0
2013-07-08 13:30:00,37.84,37.92,37.84,37.88,30800.0,26.1676,26.2229,26.1676,26.1953,30800.0
2013-07-08 13:40:00,37.88,37.95,37.87,37.94,23200.0,26.1953,26.2437,26.1884,26.2368,23200.0
2013-07-08 13:50:00,37.94,37.94,37.89,37.89,32700.0,26.2368,26.2368,26.2022,26.2022,32700.0
2013-07-08 14:00:00,37.89,37.9,37.85,37.85,30100.0,26.2022,26.2091,26.1745,26.1745,30100.0
2013-07-08 14:10:00,37.85,37.87,37.8,37.8,60100.0,26.1745,26.1884,26.14,26.14,60100.0
2013-07-08 14:20:00,37.8,37.83,37.8,37.8,31900.0,26.14,26.1607,26.14,26.14,31900.0
2013-07-08 14:30:00,37.8,37.84,37.8,37.84,25600.0,26.14,26.1676,26.14,26.1676,25600.0
2013-07-08 14:40:00,37.84,37.88,37.84,37.86,37700.0,26.1676,26.1953,26.1676,26.1815,37700.0
2013-07-08 14:50:00,37.86,37.9,37.82,37.89,39100.0,26.1815,26.2091,26.1538,26.2022,39100.0
2013-07-08 15:00:00,37.9,37.9,37.82,37.87,61000.0,26.2091,26.2091,26.1538,26.1884,61000.0
2013-07-08 15:10:00,37.87,37.9,37.86,37.86,47700.0,26.1884,26.2091,26.1815,26.1815,47700.0
2013-07-08 15:20:00,37.86,37.91,37.85,37.91,52700.0,26.1815,26.216,26.1745,26.216,52700.0
2013-07-08 15:30:00,37.91,37.94,37.85,37.92,73100.0,26.216,26.2368,26.1745,26.2229,73100.0
2013-07-08 15:40:00,37.91,37.96,37.91,37.95,95700.0,26.216,26.2506,26.216,26.2437,95700.0
2013-07-08 15:50:00,37.95,38.06,37.95,38.05,521900.0,26.2437,26.3198,26.2437,26.3128,521900.0
2013-07-09 09:30:00,38.23,38.23,38.13,38.19,65900.0,26.4373,26.4373,26.3682,26.4097,65900.0
2013-07-09 09:40:00,38.19,38.23,38.09,38.13,33200.0,26.4097,26.4373,26.3405,26.3682,33200.0
2013-07-09 09:50:00,38.13,38.14,38.04,38.07,25600.0,26.3682,26.3751,26.3059,26.3267,25600.0
2013-07-09 10:00:00,38.07,38.09,37.98,38.09,35300.0,26.3267,26.3405,26.2644,26.3405,35300.0
2013-07-09 10:10:00,38.09,38.14,38.07,38.09,34700.0,26.3405,26.3751,26.3267,26.3405,34700.0
2013-07-09 10:20:00,38.09,38.12,38.04,38.06,23300.0,26.3405,26.3613,26.3059,26.3198,23300.0
2013-07-09 10:30:00,38.06,38.13,38.04,38.12,27700.0,26.3198,26.3682,26.3059,26.3613,27700.0
2013-07-09 10:40:00,38.13,38.15,38.1,38.14,29900.0,26.3682,26.382,26.3474,26.3751,29900.0
2013-07-09 10:50:00,38.13,38.22,38.13,38.22,56700.0,26.3682,26.4304,26.3682,26.4304,56700.0
2013-07-09 11:00:00,38.21,38.23,38.16,38.17,53400.0,26.4235,26.4373,26.3889,26.3958,53400.0
2013-07-09 11:10:00,38.18,38.21,38.15,38.2,33400.0,26.4027,26.4235,26.382,26.4166,33400.0
2013-07-09 11:20:00,38.19,38.2,38.17,38.2,35900.0,26.4097,26.4166,26.3958,26.4166,35900.0
2013-07-09 11:30:00,38.2,38.23,38.16,38.17,23700.0,26.4166,26.4373,26.3889,26.3958,23700.0
2013-07-09 11:40:00,38.17,38.19,38.16,38.17,27600.0,26.3958,26.4097,26.3889,26.3958,27600.0
2013-07-09 11:50:00,38.16,38.17,38.09,38.12,36800.0,26.3889,26.3958,26.3405,26.3613,36800.0
2013-07-09 12:00:00,38.11,38.13,38.1,38.12,25100.0,26.3543,26.3682,26.3474,26.3613,25100.0
2013-07-09 12:10:00,38.12,38.15,38.09,38.09,29500.0,26.3613,26.382,26.3405,26.3405,29500.0
2013-07-09 12:20:00,38.09,38.12,38.07,38.1,19300.0,26.3405,26.3613,26.3267,26.3474,19300.0
2013-07-09 12:30:00,38.1,38.18,38.09,38.18,25600.0,26.3474,26.4027,26.3405,26.4027,25600.0
2013-07-09 12:40:00,38.18,38.2,38.17,38.19,17600.0,26.4027,26.4166,26.3958,26.4097,17600.0
2013-07-09 12:50:00,38.18,38.2,38.18,38.2,19500.0,26.4027,26.4166,26.4027,26.4166,19500.0
2013-07-09 13:00:00,38.2,38.22,38.2,38.2,13500.0,26.4166,26.4304,26.4166,26.4166,13500.0
2013-07-09 13:10:00,38.19,38.2,38.15,38.15,15300.0,26.4097,26.4166,26.382,26.382,15300.0
2013-07-09 13:20:00,38.15,38.16,38.11,38.13,25400.0,26.382,26.3889,26.3543,26.3682,25400.0
2013-07-09 13:30:00,38.12,38.14,38.11,38.14,20600.0,26.3613,26.3751,26.3543,26.3751,20600.0
2013-07-09 13:40:00,38.13,38.16,38.1,38.14,31900.0,26.3682,26.3889,26.3474,26.3751,31900.0
2013-07-09 13:50:00,38.14,38.16,38.14,38.16,18900.0,26.3751,26.3889,26.3751,26.3889,18900.0
2013-07-09 14:00:00,38.16,38.21,38.16,38.2,24300.0,26.3889,26.4235,26.3889,26.4166,24300.0
2013-07-09 14:10:00,38.2,38.22,38.16,38.16,65800.0,26.4166,26.4304,26.3889,26.3889,65800.0
2013-07-09 14:20:00,38.16,38.18,38.14,38.16,24000.0,26.3889,26.4027,26.3751,26.3889,24000.0
2013-07-09 14:30:00,38.15,38.19,38.12,38.13,40600.0,26.382,26.4097,26.3613,26.3682,40600.0
2013-07-09 14:40:00,38.13,38.14,38.11,38.11,21200.0,26.3682,26.3751,26.3543,26.3543,21200.0
2013-07-09 14:50:00,38.12,38.12,38.08,38.11,48900.0,26.3613,26.3613,26.3336,26.3543,48900.0
2013-07-09 15:00:00,38.1,38.15,38.1,38.15,29800.0,26.3474,26.382,26.3474,26.382,29800.0
2013-07-09 15:10:00,38.15,38.17,38.14,38.16,64600.0,26.382,26.3958,26.3751,26.3889,64600.0
2013-07-09 15:20:00,38.17,38.19,38.12,38.18,39400.0,26.3958,26.4097,26.3613,26.4027,39400.0
2013-07-09 15:30:00,38.18,38.18,38.13,38.16,45200.0,26.4027,26.4027,26.3682,26.3889,45200.0
2013-07-09 15:40:00,38.16,38.16,38.12,38.16,72300.0,26.3889,26.3889,26.3613,26.3889,72300.0
2013-07-09 15:50:00,38.15,38.19,38.14,38.16,219500.0,26.382,26.4097,26.3751,26.3889,219500.0
2013-07-10 09:30:00,38.04,38.25,38.04,38.2,46000.0,26.3059,26.4512,26.3059,26.4166,46000.0
2013-07-10 09:40:00,38.21,38.27,38.18,38.27,18900.0,26.4235,26.465,26.4027,26.465,18900.0
2013-07-10 09:50:00,38.27,38.43,38.27,38.43,73600.0,26.465,26.5756,26.465,26.5756,73600.0
2013-07-10 10:00:00,38.43,38.46,38.4,38.45,52900.0,26.5756,26.5964,26.5549,26.5895,52900.0
2013-07-10 10:10:00,38.46,38.5,38.43,38.48,58100.0,26.5964,26.624,26.5756,26.6102,58100.0
2013-07-10 10:20:00,38.48,38.5,38.44,38.49,50900.0,26.6102,26.624,26.5825,26.6171,50900.0
2013-07-10 10:30:00,38.49,38.49,38.39,38.41,46900.0,26.6171,26.6171,26.548,26.5618,46900.0
2013-07-10 10:40:00,38.41,38.48,38.4,38.46,31900.0,26.5618,26.6102,26.5549,26.5964,31900.0
2013-07-10 10:50:00,38.47,38.48,38.41,38.43,20300.0,26.6033,26.6102,26.5618,26.5756,20300.0
2013-07-10 11:00:00,38.43,38.44,38.38,38.43,17300.0,26.5756,26.5825,26.5411,26.5756,17300.0
2013-07-10 11:10:00,38.43,38.44,38.38,38.4,20900.0,26.5756,26.5825,26.5411,26.5549,20900.0
2013-07-10 11:20:00,38.41,38.44,38.4,38.43,19800.0,26.5618,26.5825,26.5549,26.5756,19800.0
2013-07-10 11:30:00,38.44,38.49,38.44,38.49,25600.0,26.5825,26.6171,26.5825,26.6171,25600.0
2013-07-10 11:40:00,38.49,38.5,38.46,38.47,19800.0,26.6171,26.624,26.5964,26.6033,19800.0
2013-07-10 11:50:00,38.47,38.48,38.45,38.45,14500.0,26.6033,26.6102,26.5895,26.5895,14500.0
2013-07-10 12:00:00,38.45,38.46,38.43,38.45,14700.0,26.5895,26.5964,26.5756,26.5895,14700.0
2013-07-10 12:10:00,38.44,38.48,38.44,38.45,21700.0,26.5825,26.6102,26.5825,26.5895,21700.0
2013-07-10 12:20:00,38.44,38.45,38.42,38.44,15900.0,26.5825,26.5895,26.5687,26.5825,15900.0
2013-07-10 12:30:00,38.44,38.45,38.43,38.44,9700.0,26.5825,26.5895,26.5756,26.5825,9700.0
2013-07-10 12:40:00,38.44,38.47,38.43,38.47,15200.0,26.5825,26.6033,26.5756,26.6033,15200.0
2013-07-10 12:50:00,38.46,38.47,38.43,38.43,17300.0,26.5964,26.6033,26.5756,26.5756,17300.0
2013-07-10 13:00:00,38.42,38.43,38.4,38.41,12700.0,26.5687,26.5756,26.5549,26.5618,12700.0
2013-07-10 13:10:00,38.41,38.41,38.37,38.38,12700.0,26.5618,26.5618,26.5341,26.5411,12700.0
2013-07-10 13:20:00,38.37,38.38,38.33,38.33,10000.0,26.5341,26.5411,26.5065,26.5065,10000.0
2013-07-10 13:30:00,38.33,38.41,38.33,38.41,18400.0,26.5065,26.5618,26.5065,26.5618,18400.0
2013-07-10 13:40:00,38.41,38.47,38.41,38.46,23100.0,26.5618,26.6033,26.5618,26.5964,23100.0
2013-07-10 13:50:00,38.46,38.47,38.46,38.47,19200.0,26.5964,26.6033,26.5964,26.6033,19200.0
2013-07-10 14:00:00,38.47,38.62,38.45,38.47,216100.0,26.6033,26.707,26.5895,26.6033,216100.0
2013-07-10 14:10:00,38.47,38.56,38.43,38.56,34400.0,26.6033,26.6655,26.5756,26.6655,34400.0
2013-07-10 14:20:00,38.55,38.58,38.45,38.46,27400.0,26.6586,26.6794,26.5895,26.5964,27400.0
2013-07-10 14:30:00,38.46,38.5,38.42,38.43,27300.0,26.5964,26.624,26.5687,26.5756,27300.0
2013-07-10 14:40:00,38.44,38.47,38.4,38.41,28000.0,26.5825,26.6033,26.5549,26.5618,28000.0
2013-07-10 14:50:00,38.41,38.47,38.38,38.46,38500.0,26.5618,26.6033,26.5411,26.5964,38500.0
2013-07-10 15:00:00,38.47,38.5,38.42,38.45,20500.0,26.6033,26.624,26.5687,26.5895,20500.0
2013-07-10 15:10:00,38.44,38.47,38.41,38.47,33800.0,26.5825,26.6033,26.5618,26.6033,33800.0
2013-07-10 15:20:00,38.47,38.58,38.46,38.54,41200.0,26.6033,26.6794,26.5964,26.6517,41200.0
2013-07-10 15:30:00,38.54,38.54,38.47,38.51,44900.0,26.6517,26.6517,26.6033,26.631,44900.0
2013-07-10 15:40:00,38.51,38.54,38.5,38.51,43800.0,26.631,26.6517,26.624,26.631,43800.0
2013-07-10 15:50:00,38.51,38.52,38.46,38.48,152200.0,26.631,26.6379,26.5964,26.6102,152200.0
2013-07-11 09:30:00,38.76,38.96,38.72,38.95,114900.0,26.8038,26.9421,26.7762,26.9352,114900.0
2013-07-11 09:40:00,38.96,38.99,38.9,38.95,38500.0,26.9421,26.9629,26.9007,26.9352,38500.0
2013-07-11 09:50:00,38.93,38.99,38.89,38.93,53000.0,26.9214,26.9629,26.8937,26.9214,53000.0
2013-07-11 10:00:00,38.92,38.95,38.85,38.92,36800.0,26.9145,26.9352,26.8661,26.9145,36800.0
2013-07-11 10:10:00,38.92,38.98,38.87,38.87,30300.0,26.9145,26.956,26.8799,26.8799,30300.0
2013-07-11 10:20:00,38.87,38.91,38.84,38.91,30000.0,26.8799,26.9076,26.8592,26.9076,30000.0
2013-07-11 10:30:00,38.9,38.91,38.78,38.79,23500.0,26.9007,26.9076,26.8177,26.8246,23500.0
2013-07-11 10:40:00,38.78,38.78,38.71,38.73,50800.0,26.8177,26.8177,26.7693,26.7831,50800.0
2013-07-11 10:50:00,38.74,38.8,38.73,38.78,55300.0,26.79,26.8315,26.7831,26.8177,55300.0
2013-07-11 11:00:00,38.78,38.8,38.74,38.79,23800.0,26.8177,26.8315,26.79,26.8246,23800.0
2013-07-11 11:10:00,38.8,38.8,38.71,38.72,35800.0,26.8315,26.8315,26.7693,26.7762,35800.0
2013-07-11 11:20:00,38.72,38.75,38.71,38.75,34600.0,26.7762,26.7969,26.7693,26.7969,34600.0
2013-07-11 11:30:00,38.75,38.82,38.75,38.82,27500.0,26.7969,26.8453,26.7969,26.8453,27500.0
2013-07-11 11:40:00,38.81,38.91,38.81,38.87,51300.0,26.8384,26.9076,26.8384,26.8799,51300.0
2013-07-11 11:50:00,38.87,38.87,38.77,38.77,46300.0,26.8799,26.8799,26.8108,26.8108,46300.0
2013-07-11 12:00:00,38.77,38.85,38.75,38.84,27400.0,26.8108,26.8661,26.7969,26.8592,27400.0
2013-07-11 12:10:00,38.84,38.86,38.8,38.84,33700.0,26.8592,26.873,26.8315,26.8592,33700.0
2013-07-11 12:20:00,38.84,38.87,38.79,38.79,28100.0,26.8592,26.8799,26.8246,26.8246,28100.0
2013-07-11 12:30:00,38.79,38.81,38.76,38.79,63000.0,26.8246,26.8384,26.8038,26.8246,63000.0
2013-07-11 12:40:00,38.79,38.81,38.78,38.8,50500.0,26.8246,26.8384,26.8177,26.8315,50500.0
2013-07-11 12:50:00,38.8,38.81,38.78,38.78,17700.0,26.8315,26.8384,26.8177,26.8177,17700.0
2013-07-11 13:00:00,38.79,38.81,38.78,38.78,23900.0,26.8246,26.8384,26.8177,26.8177,23900.0
2013-07-11 13:10:00,38.79,38.81,38.77,38.81,27100.0,26.8246,26.8384,26.8108,26.8384,27100.0
2013-07-11 13:20:00,38.8,38.85,38.8,38.85,15600.0,26.8315,26.8661,26.8315,26.8661,15600.0
2013-07-11 13:30:00,38.85,38.86,38.8,38.84,28800.0,26.8661,26.873,26.8315,26.8592,28800.0
2013-07-11 13:40:00,38.83,38.87,38.81,38.86,21300.0,26.8522,26.8799,26.8384,26.873,21300.0
2013-07-11 13:50:00,38.86,38.87,38.84,38.85,20500.0,26.873,26.8799,26.8592,26.8661,20500.0
2013-07-11 14:00:00,38.86,38.88,38.85,38.87,21500.0,26.873,26.8868,26.8661,26.8799,21500.0
2013-07-11 14:10:00,38.87,38.9,38.82,38.84,62000.0,26.8799,26.9007,26.8453,26.8592,62000.0
2013-07-11 14:20:00,38.83,38.93,38.83,38.86,49800.0,26.8522,26.9214,26.8522,26.873,49800.0
2013-07-11 14:30:00,38.87,38.94,38.87,38.9,34300.0,26.8799,26.9283,26.8799,26.9007,34300.0
2013-07-11 14:40:00,38.89,38.91,38.84,38.86,50100.0,26.8937,26.9076,26.8592,26.873,50100.0
2013-07-11 14:50:00,38.87,38.89,38.82,38.88,39500.0,26.8799,26.8937,26.8453,26.8868,39500.0
2013-07-11 15:00:00,38.88,38.9,38.86,38.87,26400.0,26.8868,26.9007,26.873,26.8799,26400.0
2013-07-11 15:10:00,38.87,38.9,38.86,38.87,36300.0,26.8799,26.9007,26.873,26.8799,36300.0
2013-07-11 15:20:00,38.87,38.92,38.87,38.89,35800.0,26.8799,26.9145,26.8799,26.8937,35800.0
2013-07-11 15:30:00,38.89,38.89,38.84,38.86,39800.0,26.8937,26.8937,26.8592,26.873,39800.0
2013-07-11 15:40:00,38.87,38.92,38.86,38.91,70300.0,26.8799,26.9145,26.873,26.9076,70300.0
2013-07-11 15:50:00,38.91,38.91,38.87,38.9,164300.0,26.9076,26.9076,26.8799,26.9007,164300.0
2013-07-12 09:30:00,39.47,39.49,38.89,39.31,149800.0,27.2948,27.3087,26.8937,27.1842,149800.0
2013-07-12 09:40:00,39.31,39.31,39.25,39.3,36800.0,27.1842,27.1842,27.1427,27.1773,36800.0
2013-07-12 09:50:00,39.3,39.31,39.15,39.23,42600.0,27.1773,27.1842,27.0735,27.1289,42600.0
2013-07-12 10:00:00,39.24,39.24,38.99,39.14,80000.0,27.1358,27.1358,26.9629,27.0666,80000.0
2013-07-12 10:10:00,39.14,39.25,39.14,39.25,44600.0,27.0666,27.1427,27.0666,27.1427,44600.0
2013-07-12 10:20:00,39.25,39.3,39.21,39.22,44900.0,27.1427,27.1773,27.115,27.1219,44900.0
2013-07-12 10:30:00,39.23,39.28,39.2,39.26,79800.0,27.1289,27.1634,27.1081,27.1496,79800.0
2013-07-12 10:40:00,39.26,39.28,39.22,39.22,38300.0,27.1496,27.1634,27.1219,27.1219,38300.0
2013-07-12 10:50:00,39.22,39.3,39.21,39.28,50800.0,27.1219,27.1773,27.115,27.1634,50800.0
2013-07-12 11:00:00,39.28,39.32,39.26,39.27,36800.0,27.1634,27.1911,27.1496,27.1565,36800.0
2013-07-12 11:10:00,39.28,39.29,39.23,39.25,40300.0,27.1634,27.1704,27.1289,27.1427,40300.0
2013-07-12 11:20:00,39.26,39.29,39.25,39.25,30400.0,27.1496,27.1704,27.1427,27.1427,30400.0
2013-07-12 11:30:00,39.25,39.29,39.25,39.28,36200.0,27.1427,27.1704,27.1427,27.1634,36200.0
2013-07-12 11:40:00,39.29,39.29,39.27,39.29,35800.0,27.1704,27.1704,27.1565,27.1704,35800.0
2013-07-12 11:50:00,39.29,39.29,39.25,39.28,23000.0,27.1704,27.1704,27.1427,27.1634,23000.0
2013-07-12 12:00:00,39.28,39.3,39.28,39.29,32500.0,27.1634,27.1773,27.1634,27.1704,32500.0
2013-07-12 12:10:00,39.3,39.3,39.28,39.29,27200.0,27.1773,27.1773,27.1634,27.1704,27200.0
2013-07-12 12:20:00,39.3,39.31,39.28,39.31,36200.0,27.1773,27.1842,27.1634,27.1842,36200.0
2013-07-12 12:30:00,39.31,39.31,39.3,39.31,24300.0,27.1842,27.1842,27.1773,27.1842,24300.0
2013-07-12 12:40:00,39.31,39.34,39.29,39.32,37900.0,27.1842,27.2049,27.1704,27.1911,37900.0
2013-07-12 12:50:00,39.33,39.33,39.24,39.25,33700.0,27.198,27.198,27.1358,27.1427,33700.0
2013-07-12 13:00:00,39.25,39.26,39.2,39.2,22000.0,27.1427,27.1496,27.1081,27.1081,22000.0
2013-07-12 13:10:00,39.2,39.24,39.18,39.24,26500.0,27.1081,27.1358,27.0943,27.1358,26500.0
2013-07-12 13:20:00,39.23,39.25,39.2,39.23,59700.0,27.1289,27.1427,27.1081,27.1289,59700.0
2013-07-12 13:30:00,39.23,39.27,39.23,39.24,16200.0,27.1289,27.1565,27.1289,27.1358,16200.0
2013-07-12 13:40:00,39.24,39.29,39.24,39.29,14500.0,27.1358,27.1704,27.1358,27.1704,14500.0
2013-07-12 13:50:00,39.29,39.31,39.28,39.3,15100.0,27.1704,27.1842,27.1634,27.1773,15100.0
2013-07-12 14:00:00,39.29,39.31,39.28,39.29,38700.0,27.1704,27.1842,27.1634,27.1704,38700.0
2013-07-12 14:10:00,39.29,39.29,39.25,39.26,29800.0,27.1704,27.1704,27.1427,27.1496,29800.0
2013-07-12 14:20:00,39.26,39.31,39.25,39.31,20100.0,27.1496,27.1842,27.1427,27.1842,20100.0
2013-07-12 14:30:00,39.31,39.32,39.28,39.29,17200.0,27.1842,27.1911,27.1634,27.1704,17200.0
2013-07-12 14:40:00,39.3,39.32,39.29,39.31,36200.0,27.1773,27.1911,27.1704,27.1842,36200.0
2013-07-12 14:50:00,39.3,39.32,39.26,39.28,31900.0,27.1773,27.1911,27.1496,27.1634,31900.0
2013-07-12 15:00:00,39.28,39.29,39.23,39.25,36700.0,27.1634,27.1704,27.1289,27.1427,36700.0
2013-07-12 15:10:00,39.25,39.28,39.24,39.27,41700.0,27.1427,27.1634,27.1358,27.1565,41700.0
2013-07-12 15:20:00,39.27,39.3,39.27,39.29,37700.0,27.1565,27.1773,27.1565,27.1704,37700.0
2013-07-12 15:30:00,39.3,39.34,39.28,39.33,38900.0,27.1773,27.2049,27.1634,27.198,38900.0
2013-07-12 15:40:00,39.33,39.39,39.33,39.38,89800.0,27.198,27.2395,27.198,27.2326,89800.0
2013-07-12 15:50:00,39.38,39.41,39.35,39.4,349900.0,27.2326,27.2533,27.2118,27.2464,349900.0
2013-07-15 09:30:00,39.08,39.28,39.01,39.18,128800.0,27.0251,27.1634,26.9767,27.0943,128800.0
2013-07-15 09:40:00,39.17,39.21,39.1,39.19,41400.0,27.0874,27.115,27.039,27.1012,41400.0
2013-07-15 09:50:00,39.19,39.25,39.17,39.22,93500.0,27.1012,27.1427,27.0874,27.1219,93500.0
2013-07-15 10:00:00,39.22,39.37,39.21,39.33,48100.0,27.1219,27.2257,27.115,27.198,48100.0
2013-07-15 10:10:00,39.34,39.34,39.22,39.23,21900.0,27.2049,27.2049,27.1219,27.1289,21900.0
2013-07-15 10:20:00,39.23,39.24,39.09,39.1,49300.0,27.1289,27.1358,27.032,27.039,49300.0
2013-07-15 10:30:00,39.1,39.1,39.04,39.09,35300.0,27.039,27.039,26.9975,27.032,35300.0
2013-07-15 10:40:00,39.09,39.16,39.09,39.15,33300.0,27.032,27.0805,27.032,27.0735,33300.0
2013-07-15 10:50:00,39.15,39.19,39.12,39.19,29100.0,27.0735,27.1012,27.0528,27.1012,29100.0
2013-07-15 11:00:00,39.18,39.18,39.14,39.14,20400.0,27.0943,27.0943,27.0666,27.0666,20400.0
2013-07-15 11:10:00,39.13,39.16,39.1,39.11,25600.0,27.0597,27.0805,27.039,27.0459,25600.0
2013-07-15 11:20:00,39.11,39.14,39.09,39.12,26600.0,27.0459,27.0666,27.032,27.0528,26600.0
2013-07-15 11:30:00,39.13,39.16,39.1,39.11,20000.0,27.0597,27.0805,27.039,27.0459,20000.0
2013-07-15 11:40:00,39.11,39.11,39.07,39.08,36700.0,27.0459,27.0459,27.0182,27.0251,36700.0
2013-07-15 11:50:00,39.08,39.12,39.07,39.1,14300.0,27.0251,27.0528,27.0182,27.039,14300.0
2013-07-15 12:00:00,39.1,39.16,39.09,39.14,37300.0,27.039,27.0805,27.032,27.0666,37300.0
2013-07-15 12:10:00,39.14,39.17,39.14,39.16,33100.0,27.0666,27.0874,27.0666,27.0805,33100.0
2013-07-15 12:20:00,39.15,39.22,39.15,39.2,81400.0,27.0735,27.1219,27.0735,27.1081,81400.0
2013-07-15 12:30:00,39.2,39.21,39.16,39.2,20800.0,27.1081,27.115,27.0805,27.1081,20800.0
2013-07-15 12:40:00,39.21,39.23,39.17,39.19,16600.0,27.115,27.1289,27.0874,27.1012,16600.0
2013-07-15 12:50:00,39.19,39.2,39.16,39.18,15500.0,27.1012,27.1081,27.0805,27.0943,15500.0
2013-07-15 13:00:00,39.18,39.18,39.14,39.16,15900.0,27.0943,27.0943,27.0666,27.0805,15900.0
2013-07-15 13:10:00,39.15,39.18,39.13,39.17,22100.0,27.0735,27.0943,27.0597,27.0874,22100.0
2013-07-15 13:20:00,39.18,39.2,39.16,39.18,33800.0,27.0943,27.1081,27.0805,27.0943,33800.0
2013-07-15 13:30:00,39.18,39.18,39.14,39.15,40900.0,27.0943,27.0943,27.0666,27.0735,40900.0
2013-07-15 13:40:00,39.16,39.2,39.15,39.2,25300.0,27.0805,27.1081,27.0735,27.1081,25300.0
2013-07-15 13:50:00,39.19,39.24,39.19,39.23,31300.0,27.1012,27.1358,27.1012,27.1289,31300.0
2013-07-15 14:00:00,39.23,39.24,39.2,39.23,40400.0,27.1289,27.1358,27.1081,27.1289,40400.0
2013-07-15 14:10:00,39.24,39.24,39.21,39.22,22200.0,27.1358,27.1358,27.115,27.1219,22200.0
2013-07-15 14:20:00,39.22,39.22,39.15,39.16,18400.0,27.1219,27.1219,27.0735,27.0805,18400.0
2013-07-15 14:30:00,39.16,39.17,39.13,39.16,22300.0,27.0805,27.0874,27.0597,27.0805,22300.0
2013-07-15 14:40:00,39.16,39.18,39.16,39.17,28200.0,27.0805,27.0943,27.0805,27.0874,28200.0
2013-07-15 14:50:00,39.17,39.18,39.11,39.16,41700.0,27.0874,27.0943,27.0459,27.0805,41700.0
2013-07-15 15:00:00,39.16,39.17,39.14,39.16,35200.0,27.0805,27.0874,27.0666,27.0805,35200.0
2013-07-15 15:10:00,39.16,39.17,39.11,39.13,33500.0,27.0805,27.0874,27.0459,27.0597,33500.0
2013-07-15 15:20:00,39.13,39.13,39.08,39.09,23400.0,27.0597,27.0597,27.0251,27.032,23400.0
2013-07-15 15:30:00,39.09,39.12,39.04,39.05,51700.0,27.032,27.0528,26.9975,27.0044,51700.0
2013-07-15 15:40:00,39.05,39.06,39.0,39.0,124500.0,27.0044,27.0113,26.9698,26.9698,124500.0
2013-07-15 15:50:00,39.01,39.03,38.98,39.03,226900.0,26.9767,26.9906,26.956,26.9906,226900.0
2013-07-16 09:30:00,39.01,39.17,38.97,39.12,54800.0,26.9767,27.0874,26.9491,27.0528,54800.0
2013-07-16 09:40:00,39.12,39.15,39.05,39.12,31900.0,27.0528,27.0735,27.0044,27.0528,31900.0
2013-07-16 09:50:00,39.12,39.12,39.0,39.04,52400.0,27.0528,27.0528,26.9698,26.9975,52400.0
2013-07-16 10:00:00,39.01,39.04,39.0,39.01,50200.0,26.9767,26.9975,26.9698,26.9767,50200.0
2013-07-16 10:10:00,39.0,39.04,39.0,39.03,53700.0,26.9698,26.9975,26.9698,26.9906,53700.0
2013-07-16 10:20:00,39.04,39.06,39.01,39.05,25400.0,26.9975,27.0113,26.9767,27.0044,25400.0
2013-07-16 10:30:00,39.05,39.06,39.01,39.06,23900.0,27.0044,27.0113,26.9767,27.0113,23900.0
2013-07-16 10:40:00,39.06,39.13,39.05,39.09,24900.0,27.0113,27.0597,27.0044,27.032,24900.0
2013-07-16 10:50:00,39.08,39.11,39.0,39.02,73000.0,27.0251,27.0459,26.9698,26.9836,73000.0
2013-07-16 11:00:00,39.02,39.08,39.01,39.06,11500.0,26.9836,27.0251,26.9767,27.0113,11500.0
2013-07-16 11:10:00,39.06,39.14,39.05,39.14,27900.0,27.0113,27.0666,27.0044,27.0666,27900.0
2013-07-16 11:20:00,39.13,39.15,39.09,39.14,23900.0,27.0597,27.0735,27.032,27.0666,23900.0
2013-07-16 11:30:00,39.15,39.16,39.11,39.15,30600.0,27.0735,27.0805,27.0459,27.0735,30600.0
2013-07-16 11:40:00,39.15,39.18,39.13,39.15,25500.0,27.0735,27.0943,27.0597,27.0735,25500.0
2013-07-16 11:50:00,39.14,39.19,39.14,39.19,15700.0,27.0666,27.1012,27.0666,27.1012,15700.0
2013-07-16 12:00:00,39.19,39.19,39.16,39.17,13400.0,27.1012,27.1012,27.0805,27.0874,13400.0
2013-07-16 12:10:00,39.18,39.21,39.16,39.2,13600.0,27.0943,27.115,27.0805,27.1081,13600.0
2013-07-16 12:20:00,39.21,39.22,39.18,39.21,23800.0,27.115,27.1219,27.0943,27.115,23800.0
2013-07-16 12:30:00,39.21,39.21,39.17,39.18,16100.0,27.115,27.115,27.0874,27.0943,16100.0
2013-07-16 12:40:00,39.18,39.18,39.07,39.07,16600.0,27.0943,27.0943,27.0182,27.0182,16600.0
2013-07-16 12:50:00,39.08,39.09,39.01,39.01,26700.0,27.0251,27.032,26.9767,26.9767,26700.0
2013-07-16 13:00:00,39.01,39.02,39.0,39.01,29500.0,26.9767,26.9836,26.9698,26.9767,29500.0
2013-07-16 13:10:00,39.0,39.03,38.98,39.01,52600.0,26.9698,26.9906,26.956,26.9767,52600.0
2013-07-16 13:20:00,39.02,39.05,39.01,39.05,18000.0,26.9836,27.0044,26.9767,27.0044,18000.0
2013-07-16 13:30:00,39.05,39.11,39.04,39.08,32100.0,27.0044,27.0459,26.9975,27.0251,32100.0
2013-07-16 13:40:00,39.09,39.13,39.09,39.12,25500.0,27.032,27.0597,27.032,27.0528,25500.0
2013-07-16 13:50:00,39.12,39.15,39.11,39.14,17900.0,27.0528,27.0735,27.0459,27.0666,17900.0
2013-07-16 14:00:00,39.15,39.17,39.14,39.14,14800.0,27.0735,27.0874,27.0666,27.0666,14800.0
2013-07-16 14:10:00,39.14,39.2,39.1,39.1,50000.0,27.0666,27.1081,27.039,27.039,50000.0
2013-07-16 14:20:00,39.13,39.13,39.06,39.07,41900.0,27.0597,27.0597,27.0113,27.0182,41900.0
2013-07-16 14:30:00,39.08,39.08,39.04,39.07,14900.0,27.0251,27.0251,26.9975,27.0182,14900.0
2013-07-16 14:40:00,39.07,39.08,39.03,39.07,19400.0,27.0182,27.0251,26.9906,27.0182,19400.0
2013-07-16 14:50:00,39.07,39.09,39.04,39.05,28600.0,27.0182,27.032,26.9975,27.0044,28600.0
2013-07-16 15:00:00,39.04,39.05,39.01,39.02,28400.0,26.9975,27.0044,26.9767,26.9836,28400.0
2013-07-16 15:10:00,39.01,39.04,39.0,39.01,41100.0,26.9767,26.9975,26.9698,26.9767,41100.0
2013-07-16 15:20:00,39.02,39.05,38.99,39.05,54900.0,26.9836,27.0044,26.9629,27.0044,54900.0
2013-07-16 15:30:00,39.04,39.07,39.02,39.03,45100.0,26.9975,27.0182,26.9836,26.9906,45100.0
2013-07-16 15:40:00,39.02,39.03,39.0,39.01,36100.0,26.9836,26.9906,26.9698,26.9767,36100.0
2013-07-16 15:50:00,39.02,39.06,39.01,39.06,86200.0,26.9836,27.0113,26.9767,27.0113,86200.0
2013-07-17 09:30:00,39.12,39.34,39.08,39.2,76700.0,27.0528,27.2049,27.0251,27.1081,76700.0
2013-07-17 09:40:00,39.23,39.25,39.17,39.18,33300.0,27.1289,27.1427,27.0874,27.0943,33300.0
2013-07-17 09:50:00,39.18,39.22,39.13,39.19,28400.0,27.0943,27.1219,27.0597,27.1012,28400.0
2013-07-17 10:00:00,39.19,39.19,39.06,39.07,60600.0,27.1012,27.1012,27.0113,27.0182,60600.0
2013-07-17 10:10:00,39.06,39.18,39.06,39.17,25300.0,27.0113,27.0943,27.0113,27.0874,25300.0
2013-07-17 10:20:00,39.16,39.2,39.14,39.2,27400.0,27.0805,27.1081,27.0666,27.1081,27400.0
2013-07-17 10:30:00,39.2,39.29,39.2,39.25,42000.0,27.1081,27.1704,27.1081,27.1427,42000.0
2013-07-17 10:40:00,39.25,39.25,39.15,39.2,36700.0,27.1427,27.1427,27.0735,27.1081,36700.0
2013-07-17 10:50:00,39.19,39.21,39.17,39.17,30800.0,27.1012,27.115,27.0874,27.0874,30800.0
2013-07-17 11:00:00,39.18,39.23,39.16,39.2,61000.0,27.0943,27.1289,27.0805,27.1081,61000.0
2013-07-17 11:10:00,39.2,39.21,39.17,39.2,22600.0,27.1081,27.115,27.0874,27.1081,22600.0
2013-07-17 11:20:00,39.2,39.2,39.1,39.1,17300.0,27.1081,27.1081,27.039,27.039,17300.0
2013-07-17 11:30:00,39.12,39.13,39.08,39.11,19000.0,27.0528,27.0597,27.0251,27.0459,19000.0
2013-07-17 11:40:00,39.11,39.13,39.08,39.12,15500.0,27.0459,27.0597,27.0251,27.0528,15500.0
2013-07-17 11:50:00,39.12,39.17,39.08,39.16,18800.0,27.0528,27.0874,27.0251,27.0805,18800.0
2013-07-17 12:00:00,39.16,39.2,39.16,39.18,15100.0,27.0805,27.1081,27.0805,27.0943,15100.0
2013-07-17 12:10:00,39.18,39.21,39.16,39.17,40700.0,27.0943,27.115,27.0805,27.0874,40700.0
2013-07-17 12:20:00,39.16,39.18,39.14,39.15,15200.0,27.0805,27.0943,27.0666,27.0735,15200.0
2013-07-17 12:30:00,39.16,39.18,39.13,39.14,20900.0,27.0805,27.0943,27.0597,27.0666,20900.0
2013-07-17 12:40:00,39.14,39.18,39.14,39.17,18900.0,27.0666,27.0943,27.0666,27.0874,18900.0
2013-07-17 12:50:00,39.19,39.2,39.14,39.16,15200.0,27.1012,27.1081,27.0666,27.0805,15200.0
2013-07-17 13:00:00,39.16,39.19,39.15,39.19,15500.0,27.0805,27.1012,27.0735,27.1012,15500.0
2013-07-17 13:10:00,39.19,39.2,39.15,39.19,24900.0,27.1012,27.1081,27.0735,27.1012,24900.0
2013-07-17 13:20:00,39.19,39.21,39.14,39.15,18600.0,27.1012,27.115,27.0666,27.0735,18600.0
2013-07-17 13:30:00,39.15,39.2,39.14,39.19,26700.0,27.0735,27.1081,27.0666,27.1012,26700.0
2013-07-17 13:40:00,39.19,39.22,39.18,39.22,29400.0,27.1012,27.1219,27.0943,27.1219,29400.0
2013-07-17 13:50:00,39.22,39.25,39.19,39.25,35500.0,27.1219,27.1427,27.1012,27.1427,35500.0
2013-07-17 14:00:00,39.25,39.28,39.23,39.25,26400.0,27.1427,27.1634,27.1289,27.1427,26400.0
2013-07-17 14:10:00,39.25,39.26,39.23,39.23,22200.0,27.1427,27.1496,27.1289,27.1289,22200.0
2013-07-17 14:20:00,39.23,39.25,39.2,39.2,21300.0,27.1289,27.1427,27.1081,27.1081,21300.0
2013-07-17 14:30:00,39.19,39.2,39.16,39.19,22300.0,27.1012,27.1081,27.0805,27.1012,22300.0
2013-07-17 14:40:00,39.19,39.21,39.15,39.15,17000.0,27.1012,27.115,27.0735,27.0735,17000.0
2013-07-17 14:50:00,39.16,39.18,39.15,39.18,37500.0,27.0805,27.0943,27.0735,27.0943,37500.0
2013-07-17 15:00:00,39.17,39.2,39.15,39.15,26300.0,27.0874,27.1081,27.0735,27.0735,26300.0
2013-07-17 15:10:00,39.15,39.17,39.14,39.16,36800.0,27.0735,27.0874,27.0666,27.0805,36800.0
2013-07-17 15:20:00,39.17,39.18,39.13,39.14,54400.0,27.0874,27.0943,27.0597,27.0666,54400.0
2013-07-17 15:30:00,39.14,39.16,39.09,39.14,59100.0,27.0666,27.0805,27.032,27.0666,59100.0
2013-07-17 15:40:00,39.14,39.18,39.14,39.18,75200.0,27.0666,27.0943,27.0666,27.0943,75200.0
2013-07-17 15:50:00,39.18,39.21,39.16,39.2,152700.0,27.0943,27.115,27.0805,27.1081,152700.0
2013-07-18 09:30:00,39.34,39.39,39.22,39.36,42900.0,27.2049,27.2395,27.1219,27.2188,42900.0
2013-07-18 09:40:00,39.39,39.41,39.33,39.39,107900.0,27.2395,27.2533,27.198,27.2395,107900.0
2013-07-18 09:50:00,39.38,39.44,39.33,39.33,37100.0,27.2326,27.2741,27.198,27.198,37100.0
2013-07-18 10:00:00,39.34,39.37,39.3,39.32,24800.0,27.2049,27.2257,27.1773,27.1911,24800.0
2013-07-18 10:10:00,39.33,39.45,39.33,39.44,15200.0,27.198,27.281,27.198,27.2741,15200.0
2013-07-18 10:20:00,39.44,39.5,39.42,39.43,46800.0,27.2741,27.3156,27.2603,27.2672,46800.0
2013-07-18 10:30:00,39.43,39.43,39.38,39.42,43300.0,27.2672,27.2672,27.2326,27.2603,43300.0
2013-07-18 10:40:00,39.42,39.47,39.42,39.46,21300.0,27.2603,27.2948,27.2603,27.2879,21300.0
2013-07-18 10:50:00,39.46,39.51,39.43,39.47,58800.0,27.2879,27.3225,27.2672,27.2948,58800.0
2013-07-18 11:00:00,39.48,39.48,39.39,39.42,28800.0,27.3017,27.3017,27.2395,27.2603,28800.0
2013-07-18 11:10:00,39.41,39.42,39.35,39.36,27900.0,27.2533,27.2603,27.2118,27.2188,27900.0
2013-07-18 11:20:00,39.35,39.41,39.35,39.35,39900.0,27.2118,27.2533,27.2118,27.2118,39900.0
2013-07-18 11:30:00,39.36,39.38,39.35,39.35,34700.0,27.2188,27.2326,27.2118,27.2118,34700.0
2013-07-18 11:40:00,39.35,39.37,39.34,39.36,33500.0,27.2118,27.2257,27.2049,27.2188,33500.0
2013-07-18 11:50:00,39.36,39.37,39.35,39.35,31700.0,27.2188,27.2257,27.2118,27.2118,31700.0
2013-07-18 12:00:00,39.36,39.4,39.35,39.35,23800.0,27.2188,27.2464,27.2118,27.2118,23800.0
2013-07-18 12:10:00,39.35,39.37,39.35,39.37,15100.0,27.2118,27.2257,27.2118,27.2257,15100.0
2013-07-18 12:20:00,39.37,39.37,39.35,39.35,11400.0,27.2257,27.2257,27.2118,27.2118,11400.0
2013-07-18 12:30:00,39.35,39.36,39.31,39.31,23500.0,27.2118,27.2188,27.1842,27.1842,23500.0
2013-07-18 12:40:00,39.31,39.32,39.22,39.23,47600.0,27.1842,27.1911,27.1219,27.1289,47600.0
2013-07-18 12:50:00,39.23,39.24,39.19,39.2,34400.0,27.1289,27.1358,27.1012,27.1081,34400.0
2013-07-18 13:00:00,39.2,39.22,39.17,39.21,34900.0,27.1081,27.1219,27.0874,27.115,34900.0
2013-07-18 13:10:00,39.21,39.26,39.21,39.22,23500.0,27.115,27.1496,27.115,27.1219,23500.0
2013-07-18 13:20:00,39.23,39.24,39.21,39.24,13900.0,27.1289,27.1358,27.115,27.1358,13900.0
2013-07-18 13:30:00,39.23,39.28,39.23,39.26,18400.0,27.1289,27.1634,27.1289,27.1496,18400.0
2013-07-18 13:40:00,39.25,39.27,39.23,39.24,18800.0,27.1427,27.1565,27.1289,27.1358,18800.0
2013-07-18 13:50:00,39.24,39.27,39.24,39.26,18700.0,27.1358,27.1565,27.1358,27.1496,18700.0
2013-07-18 14:00:00,39.27,39.29,39.24,39.29,31200.0,27.1565,27.1704,27.1358,27.1704,31200.0
2013-07-18 14:10:00,39.3,39.34,39.29,39.29,37200.0,27.1773,27.2049,27.1704,27.1704,37200.0
2013-07-18 14:20:00,39.29,39.3,39.28,39.3,22200.0,27.1704,27.1773,27.1634,27.1773,22200.0
2013-07-18 14:30:00,39.3,39.36,39.29,39.36,40000.0,27.1773,27.2188,27.1704,27.2188,40000.0
2013-07-18 14:40:00,39.36,39.37,39.34,39.37,25800.0,27.2188,27.2257,27.2049,27.2257,25800.0
2013-07-18 14:50:00,39.37,39.38,39.35,39.37,19400.0,27.2257,27.2326,27.2118,27.2257,19400.0
2013-07-18 15:00:00,39.37,39.37,39.35,39.35,12200.0,27.2257,27.2257,27.2118,27.2118,12200.0
2013-07-18 15:10:00,39.35,39.37,39.34,39.37,46800.0,27.2118,27.2257,27.2049,27.2257,46800.0
2013-07-18 15:20:00,39.37,39.41,39.36,39.39,30600.0,27.2257,27.2533,27.2188,27.2395,30600.0
2013-07-18 15:30:00,39.39,39.39,39.35,39.37,24100.0,27.2395,27.2395,27.2118,27.2257,24100.0
2013-07-18 15:40:00,39.36,39.4,39.35,39.38,39600.0,27.2188,27.2464,27.2118,27.2326,39600.0
2013-07-18 15:50:00,39.39,39.4,39.32,39.36,76900.0,27.2395,27.2464,27.1911,27.2188,76900.0
2013-07-19 09:30:00,39.44,39.47,39.23,39.42,395200.0,27.2741,27.2948,27.1289,27.2603,395200.0
2013-07-19 09:40:00,39.41,39.51,39.4,39.45,26000.0,27.2533,27.3225,27.2464,27.281,26000.0
2013-07-19 09:50:00,39.44,39.51,39.44,39.48,13000.0,27.2741,27.3225,27.2741,27.3017,13000.0
2013-07-19 10:00:00,39.49,39.5,39.43,39.44,24000.0,27.3087,27.3156,27.2672,27.2741,24000.0
2013-07-19 10:10:00,39.44,39.45,39.39,39.4,81500.0,27.2741,27.281,27.2395,27.2464,81500.0
2013-07-19 10:20:00,39.39,39.39,39.36,39.36,17000.0,27.2395,27.2395,27.2188,27.2188,17000.0
2013-07-19 10:30:00,39.35,39.45,39.35,39.37,46400.0,27.2118,27.281,27.2118,27.2257,46400.0
2013-07-19 10:40:00,39.36,39.38,39.34,39.38,84300.0,27.2188,27.2326,27.2049,27.2326,84300.0
2013-07-19 10:50:00,39.38,39.44,39.36,39.41,25500.0,27.2326,27.2741,27.2188,27.2533,25500.0
2013-07-19 11:00:00,39.41,39.41,39.34,39.35,32400.0,27.2533,27.2533,27.2049,27.2118,32400.0
2013-07-19 11:10:00,39.35,39.37,39.34,39.35,17200.0,27.2118,27.2257,27.2049,27.2118,17200.0
2013-07-19 11:20:00,39.35,39.38,39.35,39.38,22300.0,27.2118,27.2326,27.2118,27.2326,22300.0
2013-07-19 11:30:00,39.37,39.38,39.3,39.3,24000.0,27.2257,27.2326,27.1773,27.1773,24000.0
2013-07-19 11:40:00,39.3,39.31,39.25,39.25,21500.0,27.1773,27.1842,27.1427,27.1427,21500.0
2013-07-19 11:50:00,39.25,39.27,39.23,39.27,14200.0,27.1427,27.1565,27.1289,27.1565,14200.0
2013-07-19 12:00:00,39.27,39.28,39.24,39.25,22900.0,27.1565,27.1634,27.1358,27.1427,22900.0
2013-07-19 12:10:00,39.26,39.27,39.23,39.27,23700.0,27.1496,27.1565,27.1289,27.1565,23700.0
2013-07-19 12:20:00,39.28,39.29,39.24,39.25,16500.0,27.1634,27.1704,27.1358,27.1427,16500.0
2013-07-19 12:30:00,39.24,39.29,39.24,39.28,35000.0,27.1358,27.1704,27.1358,27.1634,35000.0
2013-07-19 12:40:00,39.29,39.29,39.25,39.25,22000.0,27.1704,27.1704,27.1427,27.1427,22000.0
2013-07-19 12:50:00,39.26,39.27,39.23,39.26,9600.0,27.1496,27.1565,27.1289,27.1496,9600.0
2013-07-19 13:00:00,39.27,39.3,39.27,39.28,13900.0,27.1565,27.1773,27.1565,27.1634,13900.0
2013-07-19 13:10:00,39.29,39.3,39.27,39.3,13300.0,27.1704,27.1773,27.1565,27.1773,13300.0
2013-07-19 13:20:00,39.3,39.31,39.28,39.29,14300.0,27.1773,27.1842,27.1634,27.1704,14300.0
2013-07-19 13:30:00,39.29,39.32,39.28,39.31,15800.0,27.1704,27.1911,27.1634,27.1842,15800.0
2013-07-19 13:40:00,39.31,39.34,39.29,39.33,23200.0,27.1842,27.2049,27.1704,27.198,23200.0
2013-07-19 13:50:00,39.33,39.34,39.32,39.33,9900.0,27.198,27.2049,27.1911,27.198,9900.0
2013-07-19 14:00:00,39.34,39.35,39.3,39.33,27600.0,27.2049,27.2118,27.1773,27.198,27600.0
2013-07-19 14:10:00,39.34,39.37,39.34,39.37,22300.0,27.2049,27.2257,27.2049,27.2257,22300.0
2013-07-19 14:20:00,39.36,39.36,39.34,39.34,11700.0,27.2188,27.2188,27.2049,27.2049,11700.0
2013-07-19 14:30:00,39.34,39.35,39.31,39.31,26700.0,27.2049,27.2118,27.1842,27.1842,26700.0
2013-07-19 14:40:00,39.31,39.34,39.29,39.34,49200.0,27.1842,27.2049,27.1704,27.2049,49200.0
2013-07-19 14:50:00,39.34,39.34,39.26,39.26,40600.0,27.2049,27.2049,27.1496,27.1496,40600.0
2013-07-19 15:00:00,39.27,39.31,39.26,39.31,27900.0,27.1565,27.1842,27.1496,27.1842,27900.0
2013-07-19 15:10:00,39.3,39.31,39.25,39.26,23500.0,27.1773,27.1842,27.1427,27.1496,23500.0
2013-07-19 15:20:00,39.25,39.28,39.24,39.27,29200.0,27.1427,27.1634,27.1358,27.1565,29200.0
2013-07-19 15:30:00,39.28,39.33,39.27,39.29,30900.0,27.1634,27.198,27.1565,27.1704,30900.0
2013-07-19 15:40:00,39.28,39.35,39.27,39.31,77200.0,27.1634,27.2118,27.1565,27.1842,77200.0
2013-07-19 15:50:00,39.31,39.36,39.3,39.35,119400.0,27.1842,27.2188,27.1773,27.2118,119400.0
2013-07-22 09:30:00,39.62,39.65,39.35,39.41,155800.0,27.3986,27.4193,27.2118,27.2533,155800.0
2013-07-22 09:40:00,39.41,39.45,39.35,39.36,37300.0,27.2533,27.281,27.2118,27.2188,37300.0
2013-07-22 09:50:00,39.35,39.39,39.29,39.32,17000.0,27.2118,27.2395,27.1704,27.1911,17000.0
2013-07-22 10:00:00,39.32,39.5,39.31,39.47,32300.0,27.1911,27.3156,27.1842,27.2948,32300.0
2013-07-22 10:10:00,39.48,39.56,39.46,39.52,56300.0,27.3017,27.3571,27.2879,27.3294,56300.0
2013-07-22 10:20:00,39.52,39.54,39.45,39.48,20700.0,27.3294,27.3432,27.281,27.3017,20700.0
2013-07-22 10:30:00,39.46,39.47,39.4,39.43,18800.0,27.2879,27.2948,27.2464,27.2672,18800.0
2013-07-22 10:40:00,39.45,39.49,39.44,39.47,12400.0,27.281,27.3087,27.2741,27.2948,12400.0
2013-07-22 10:50:00,39.46,39.5,39.46,39.49,50500.0,27.2879,27.3156,27.2879,27.3087,50500.0
2013-07-22 11:00:00,39.49,39.55,39.48,39.52,130100.0,27.3087,27.3501,27.3017,27.3294,130100.0
2013-07-22 11:10:00,39.52,39.52,39.47,39.49,31800.0,27.3294,27.3294,27.2948,27.3087,31800.0
2013-07-22 11:20:00,39.49,39.5,39.46,39.5,19200.0,27.3087,27.3156,27.2879,27.3156,19200.0
2013-07-22 11:30:00,39.5,39.56,39.48,39.52,27200.0,27.3156,27.3571,27.3017,27.3294,27200.0
2013-07-22 11:40:00,39.52,39.56,39.44,39.45,30000.0,27.3294,27.3571,27.2741,27.281,30000.0
2013-07-22 11:50:00,39.46,39.46,39.41,39.41,12000.0,27.2879,27.2879,27.2533,27.2533,12000.0
2013-07-22 12:00:00,39.4,39.44,39.4,39.42,14100.0,27.2464,27.2741,27.2464,27.2603,14100.0
2013-07-22 12:10:00,39.42,39.44,39.39,39.41,15100.0,27.2603,27.2741,27.2395,27.2533,15100.0
2013-07-22 12:20:00,39.4,39.42,39.38,39.41,23200.0,27.2464,27.2603,27.2326,27.2533,23200.0
2013-07-22 12:30:00,39.41,39.41,39.37,39.37,11000.0,27.2533,27.2533,27.2257,27.2257,11000.0
2013-07-22 12:40:00,39.37,39.38,39.35,39.37,15500.0,27.2257,27.2326,27.2118,27.2257,15500.0
2013-07-22 12:50:00,39.36,39.38,39.35,39.35,17700.0,27.2188,27.2326,27.2118,27.2118,17700.0
2013-07-22 13:00:00,39.36,39.39,39.34,39.35,44100.0,27.2188,27.2395,27.2049,27.2118,44100.0
2013-07-22 13:10:00,39.35,39.37,39.33,39.33,20600.0,27.2118,27.2257,27.198,27.198,20600.0
2013-07-22 13:20:00,39.33,39.38,39.32,39.36,31900.0,27.198,27.2326,27.1911,27.2188,31900.0
2013-07-22 13:30:00,39.36,39.41,39.35,39.35,51100.0,27.2188,27.2533,27.2118,27.2118,51100.0
2013-07-22 13:40:00,39.35,39.36,39.3,39.31,64200.0,27.2118,27.2188,27.1773,27.1842,64200.0
2013-07-22 13:50:00,39.32,39.35,39.31,39.34,24600.0,27.1911,27.2118,27.1842,27.2049,24600.0
2013-07-22 14:00:00,39.34,39.42,39.34,39.42,46800.0,27.2049,27.2603,27.2049,27.2603,46800.0
2013-07-22 14:10:00,39.42,39.46,39.42,39.44,27500.0,27.2603,27.2879,27.2603,27.2741,27500.0
2013-07-22 14:20:00,39.44,39.45,39.41,39.44,37100.0,27.2741,27.281,27.2533,27.2741,37100.0
2013-07-22 14:30:00,39.44,39.46,39.42,39.44,45200.0,27.2741,27.2879,27.2603,27.2741,45200.0
2013-07-22 14:40:00,39.45,39.48,39.44,39.45,51600.0,27.281,27.3017,27.2741,27.281,51600.0
2013-07-22 14:50:00,39.45,39.48,39.44,39.48,39600.0,27.281,27.3017,27.2741,27.3017,39600.0
2013-07-22 15:00:00,39.48,39.48,39.44,39.46,27800.0,27.3017,27.3017,27.2741,27.2879,27800.0
2013-07-22 15:10:00,39.47,39.49,39.46,39.46,26200.0,27.2948,27.3087,27.2879,27.2879,26200.0
2013-07-22 15:20:00,39.47,39.5,39.46,39.48,35800.0,27.2948,27.3156,27.2879,27.3017,35800.0
2013-07-22 15:30:00,39.48,39.48,39.38,39.38,88500.0,27.3017,27.3017,27.2326,27.2326,88500.0
2013-07-22 15:40:00,39.39,39.45,39.38,39.41,77500.0,27.2395,27.281,27.2326,27.2533,77500.0
2013-07-22 15:50:00,39.42,39.45,39.39,39.4,169800.0,27.2603,27.281,27.2395,27.2464,169800.0
2013-07-23 09:30:00,39.66,39.66,39.33,39.39,69600.0,27.4262,27.4262,27.198,27.2395,69600.0
2013-07-23 09:40:00,39.4,39.46,39.37,39.38,43200.0,27.2464,27.2879,27.2257,27.2326,43200.0
2013-07-23 09:50:00,39.38,39.42,39.36,39.37,57400.0,27.2326,27.2603,27.2188,27.2257,57400.0
2013-07-23 10:00:00,39.37,39.43,39.34,39.37,72400.0,27.2257,27.2672,27.2049,27.2257,72400.0
2013-07-23 10:10:00,39.37,39.39,39.33,39.36,55100.0,27.2257,27.2395,27.198,27.2188,55100.0
2013-07-23 10:20:00,39.36,39.36,39.18,39.19,33800.0,27.2188,27.2188,27.0943,27.1012,33800.0
2013-07-23 10:30:00,39.19,39.23,39.16,39.16,29100.0,27.1012,27.1289,27.0805,27.0805,29100.0
2013-07-23 10:40:00,39.16,39.2,39.15,39.19,33900.0,27.0805,27.1081,27.0735,27.1012,33900.0
2013-07-23 10:50:00,39.18,39.2,39.16,39.2,24300.0,27.0943,27.1081,27.0805,27.1081,24300.0
2013-07-23 11:00:00,39.2,39.25,39.18,39.25,22400.0,27.1081,27.1427,27.0943,27.1427,22400.0
2013-07-23 11:10:00,39.24,39.26,39.2,39.26,17700.0,27.1358,27.1496,27.1081,27.1496,17700.0
2013-07-23 11:20:00,39.26,39.32,39.25,39.31,38600.0,27.1496,27.1911,27.1427,27.1842,38600.0
2013-07-23 11:30:00,39.31,39.31,39.25,39.25,28600.0,27.1842,27.1842,27.1427,27.1427,28600.0
2013-07-23 11:40:00,39.26,39.29,39.24,39.29,45900.0,27.1496,27.1704,27.1358,27.1704,45900.0
2013-07-23 11:50:00,39.29,39.31,39.24,39.26,28600.0,27.1704,27.1842,27.1358,27.1496,28600.0
2013-07-23 12:00:00,39.25,39.28,39.23,39.25,40400.0,27.1427,27.1634,27.1289,27.1427,40400.0
2013-07-23 12:10:00,39.26,39.27,39.23,39.24,17600.0,27.1496,27.1565,27.1289,27.1358,17600.0
2013-07-23 12:20:00,39.23,39.33,39.23,39.32,22400.0,27.1289,27.198,27.1289,27.1911,22400.0
2013-07-23 12:30:00,39.32,39.34,39.29,39.33,27000.0,27.1911,27.2049,27.1704,27.198,27000.0
2013-07-23 12:40:00,39.32,39.36,39.29,39.3,22600.0,27.1911,27.2188,27.1704,27.1773,22600.0
2013-07-23 12:50:00,39.3,39.31,39.26,39.27,12000.0,27.1773,27.1842,27.1496,27.1565,12000.0
2013-07-23 13:00:00,39.27,39.34,39.27,39.33,20000.0,27.1565,27.2049,27.1565,27.198,20000.0
2013-07-23 13:10:00,39.32,39.35,39.31,39.34,9900.0,27.1911,27.2118,27.1842,27.2049,9900.0
2013-07-23 13:20:00,39.34,39.35,39.32,39.34,14300.0,27.2049,27.2118,27.1911,27.2049,14300.0
2013-07-23 13:30:00,39.34,39.34,39.3,39.31,25600.0,27.2049,27.2049,27.1773,27.1842,25600.0
2013-07-23 13:40:00,39.31,39.35,39.3,39.32,39500.0,27.1842,27.2118,27.1773,27.1911,39500.0
2013-07-23 13:50:00,39.31,39.33,39.3,39.3,46800.0,27.1842,27.198,27.1773,27.1773,46800.0
2013-07-23 14:00:00,39.31,39.31,39.27,39.27,27800.0,27.1842,27.1842,27.1565,27.1565,27800.0
2013-07-23 14:10:00,39.27,39.33,39.26,39.3,136000.0,27.1565,27.198,27.1496,27.1773,136000.0
2013-07-23 14:20:00,39.3,39.31,39.24,39.25,288200.0,27.1773,27.1842,27.1358,27.1427,288200.0
2013-07-23 14:30:00,39.26,39.28,39.24,39.27,36600.0,27.1496,27.1634,27.1358,27.1565,36600.0
2013-07-23 14:40:00,39.28,39.3,39.27,39.3,22800.0,27.1634,27.1773,27.1565,27.1773,22800.0
2013-07-23 14:50:00,39.3,39.3,39.29,39.3,24600.0,27.1773,27.1773,27.1704,27.1773,24600.0
2013-07-23 15:00:00,39.3,39.3,39.29,39.3,12300.0,27.1773,27.1773,27.1704,27.1773,12300.0
2013-07-23 15:10:00,39.29,39.3,39.27,39.28,9800.0,27.1704,27.1773,27.1565,27.1634,9800.0
2013-07-23 15:20:00,39.29,39.3,39.27,39.3,22700.0,27.1704,27.1773,27.1565,27.1773,22700.0
2013-07-23 15:30:00,39.3,39.31,39.25,39.27,49900.0,27.1773,27.1842,27.1427,27.1565,49900.0
2013-07-23 15:40:00,39.28,39.28,39.23,39.23,65800.0,27.1634,27.1634,27.1289,27.1289,65800.0
2013-07-23 15:50:00,39.23,39.23,39.16,39.2,178600.0,27.1289,27.1289,27.0805,27.1081,178600.0
2013-07-24 09:30:00,39.48,39.5,39.27,39.34,56100.0,27.3017,27.3156,27.1565,27.2049,56100.0
2013-07-24 09:40:00,39.34,39.34,39.26,39.27,49100.0,27.2049,27.2049,27.1496,27.1565,49100.0
2013-07-24 09:50:00,39.27,39.31,39.19,39.31,27400.0,27.1565,27.1842,27.1012,27.1842,27400.0
2013-07-24 10:00:00,39.3,39.3,39.21,39.26,58500.0,27.1773,27.1773,27.115,27.1496,58500.0
2013-07-24 10:10:00,39.26,39.4,39.25,39.4,52900.0,27.1496,27.2464,27.1427,27.2464,52900.0
2013-07-24 10:20:00,39.39,39.4,39.29,39.31,49400.0,27.2395,27.2464,27.1704,27.1842,49400.0
2013-07-24 10:30:00,39.32,39.4,39.3,39.38,28900.0,27.1911,27.2464,27.1773,27.2326,28900.0
2013-07-24 10:40:00,39.38,39.39,39.31,39.32,28700.0,27.2326,27.2395,27.1842,27.1911,28700.0
2013-07-24 10:50:00,39.32,39.36,39.32,39.32,30400.0,27.1911,27.2188,27.1911,27.1911,30400.0
2013-07-24 11:00:00,39.31,39.34,39.3,39.3,22600.0,27.1842,27.2049,27.1773,27.1773,22600.0
2013-07-24 11:10:00,39.3,39.37,39.3,39.37,23700.0,27.1773,27.2257,27.1773,27.2257,23700.0
2013-07-24 11:20:00,39.37,39.43,39.36,39.42,24900.0,27.2257,27.2672,27.2188,27.2603,24900.0
2013-07-24 11:30:00,39.42,39.47,39.38,39.39,20700.0,27.2603,27.2948,27.2326,27.2395,20700.0
2013-07-24 11:40:00,39.38,39.4,39.35,39.35,9000.0,27.2326,27.2464,27.2118,27.2118,9000.0
2013-07-24 11:50:00,39.34,39.34,39.29,39.29,8200.0,27.2049,27.2049,27.1704,27.1704,8200.0
2013-07-24 12:00:00,39.29,39.3,39.25,39.25,18700.0,27.1704,27.1773,27.1427,27.1427,18700.0
2013-07-24 12:10:00,39.26,39.26,39.18,39.22,37600.0,27.1496,27.1496,27.0943,27.1219,37600.0
2013-07-24 12:20:00,39.23,39.23,39.16,39.17,15200.0,27.1289,27.1289,27.0805,27.0874,15200.0
2013-07-24 12:30:00,39.17,39.18,39.12,39.15,48400.0,27.0874,27.0943,27.0528,27.0735,48400.0
2013-07-24 12:40:00,39.15,39.15,39.11,39.12,15800.0,27.0735,27.0735,27.0459,27.0528,15800.0
2013-07-24 12:50:00,39.13,39.13,39.1,39.13,13700.0,27.0597,27.0597,27.039,27.0597,13700.0
2013-07-24 13:00:00,39.13,39.16,39.12,39.14,26400.0,27.0597,27.0805,27.0528,27.0666,26400.0
2013-07-24 13:10:00,39.13,39.15,39.11,39.13,27500.0,27.0597,27.0735,27.0459,27.0597,27500.0
2013-07-24 13:20:00,39.12,39.13,39.09,39.11,31700.0,27.0528,27.0597,27.032,27.0459,31700.0
2013-07-24 13:30:00,39.11,39.12,39.04,39.08,51600.0,27.0459,27.0528,26.9975,27.0251,51600.0
2013-07-24 13:40:00,39.08,39.12,39.07,39.12,10300.0,27.0251,27.0528,27.0182,27.0528,10300.0
2013-07-24 13:50:00,39.12,39.12,39.04,39.06,30500.0,27.0528,27.0528,26.9975,27.0113,30500.0
2013-07-24 14:00:00,39.07,39.11,39.07,39.1,11100.0,27.0182,27.0459,27.0182,27.039,11100.0
2013-07-24 14:10:00,39.1,39.12,39.09,39.09,21600.0,27.039,27.0528,27.032,27.032,21600.0
2013-07-24 14:20:00,39.08,39.11,39.06,39.11,20300.0,27.0251,27.0459,27.0113,27.0459,20300.0
2013-07-24 14:30:00,39.12,39.13,39.07,39.12,26900.0,27.0528,27.0597,27.0182,27.0528,26900.0
2013-07-24 14:40:00,39.11,39.15,39.1,39.15,18700.0,27.0459,27.0735,27.039,27.0735,18700.0
2013-07-24 14:50:00,39.16,39.17,39.12,39.15,37700.0,27.0805,27.0874,27.0528,27.0735,37700.0
2013-07-24 15:00:00,39.14,39.15,39.07,39.13,25200.0,27.0666,27.0735,27.0182,27.0597,25200.0
2013-07-24 15:10:00,39.13,39.13,39.08,39.1,39000.0,27.0597,27.0597,27.0251,27.039,39000.0
2013-07-24 15:20:00,39.1,39.2,39.09,39.2,34900.0,27.039,27.1081,27.032,27.1081,34900.0
2013-07-24 15:30:00,39.19,39.22,39.17,39.17,37400.0,27.1012,27.1219,27.0874,27.0874,37400.0
2013-07-24 15:40:00,39.18,39.23,39.17,39.19,47300.0,27.0943,27.1289,27.0874,27.1012,47300.0
2013-07-24 15:50:00,39.19,39.22,39.18,39.2,176100.0,27.1012,27.1219,27.0943,27.1081,176100.0
2013-07-25 09:30:00,39.24,39.24,39.02,39.14,64200.0,27.1358,27.1358,26.9836,27.0666,64200.0
2013-07-25 09:40:00,39.17,39.24,39.14,39.23,36100.0,27.0874,27.1358,27.0666,27.1289,36100.0
2013-07-25 09:50:00,39.24,39.25,39.21,39.25,46400.0,27.1358,27.1427,27.115,27.1427,46400.0
2013-07-25 10:00:00,39.24,39.27,39.18,39.22,32500.0,27.1358,27.1565,27.0943,27.1219,32500.0
2013-07-25 10:10:00,39.23,39.27,39.21,39.23,21300.0,27.1289,27.1565,27.115,27.1289,21300.0
2013-07-25 10:20:00,39.23,39.25,39.2,39.22,86900.0,27.1289,27.1427,27.1081,27.1219,86900.0
2013-07-25 10:30:00,39.22,39.23,39.17,39.19,17500.0,27.1219,27.1289,27.0874,27.1012,17500.0
2013-07-25 10:40:00,39.18,39.19,39.11,39.12,15000.0,27.0943,27.1012,27.0459,27.0528,15000.0
2013-07-25 10:50:00,39.11,39.16,39.06,39.08,19600.0,27.0459,27.0805,27.0113,27.0251,19600.0
2013-07-25 11:00:00,39.07,39.09,38.96,38.98,39100.0,27.0182,27.032,26.9421,26.956,39100.0
2013-07-25 11:10:00,38.99,39.01,38.96,38.96,11300.0,26.9629,26.9767,26.9421,26.9421,11300.0
2013-07-25 11:20:00,38.96,38.98,38.94,38.95,25200.0,26.9421,26.956,26.9283,26.9352,25200.0
2013-07-25 11:30:00,38.95,39.05,38.94,39.01,22000.0,26.9352,27.0044,26.9283,26.9767,22000.0
2013-07-25 11:40:00,39.01,39.08,38.98,39.08,17800.0,26.9767,27.0251,26.956,27.0251,17800.0
2013-07-25 11:50:00,39.08,39.09,39.06,39.08,12100.0,27.0251,27.032,27.0113,27.0251,12100.0
2013-07-25 12:00:00,39.08,39.11,39.05,39.11,30000.0,27.0251,27.0459,27.0044,27.0459,30000.0
2013-07-25 12:10:00,39.11,39.13,39.1,39.12,24700.0,27.0459,27.0597,27.039,27.0528,24700.0
2013-07-25 12:20:00,39.12,39.19,39.12,39.18,24600.0,27.0528,27.1012,27.0528,27.0943,24600.0
2013-07-25 12:30:00,39.18,39.26,39.16,39.24,69100.0,27.0943,27.1496,27.0805,27.1358,69100.0
2013-07-25 12:40:00,39.23,39.23,39.2,39.21,46700.0,27.1289,27.1289,27.1081,27.115,46700.0
2013-07-25 12:50:00,39.22,39.23,39.19,39.23,11800.0,27.1219,27.1289,27.1012,27.1289,11800.0
2013-07-25 13:00:00,39.23,39.23,39.11,39.12,37500.0,27.1289,27.1289,27.0459,27.0528,37500.0
2013-07-25 13:10:00,39.11,39.17,39.09,39.16,31800.0,27.0459,27.0874,27.032,27.0805,31800.0
2013-07-25 13:20:00,39.16,39.16,39.12,39.14,17000.0,27.0805,27.0805,27.0528,27.0666,17000.0
2013-07-25 13:30:00,39.14,39.16,39.1,39.13,56400.0,27.0666,27.0805,27.039,27.0597,56400.0
2013-07-25 13:40:00,39.13,39.16,39.12,39.14,30300.0,27.0597,27.0805,27.0528,27.0666,30300.0
2013-07-25 13:50:00,39.15,39.17,39.12,39.17,29100.0,27.0735,27.0874,27.0528,27.0874,29100.0
2013-07-25 14:00:00,39.17,39.19,39.15,39.19,15400.0,27.0874,27.1012,27.0735,27.1012,15400.0
2013-07-25 14:10:00,39.18,39.19,39.13,39.13,11300.0,27.0943,27.1012,27.0597,27.0597,11300.0
2013-07-25 14:20:00,39.13,39.13,39.09,39.11,17800.0,27.0597,27.0597,27.032,27.0459,17800.0
2013-07-25 14:30:00,39.12,39.13,39.1,39.1,14200.0,27.0528,27.0597,27.039,27.039,14200.0
2013-07-25 14:40:00,39.1,39.12,39.09,39.09,28100.0,27.039,27.0528,27.032,27.032,28100.0
2013-07-25 14:50:00,39.09,39.11,39.04,39.06,34300.0,27.032,27.0459,26.9975,27.0113,34300.0
2013-07-25 15:00:00,39.05,39.18,39.05,39.16,36300.0,27.0044,27.0943,27.0044,27.0805,36300.0
2013-07-25 15:10:00,39.17,39.22,39.15,39.15,34400.0,27.0874,27.1219,27.0735,27.0735,34400.0
2013-07-25 15:20:00,39.15,39.22,39.14,39.19,49500.0,27.0735,27.1219,27.0666,27.1012,49500.0
2013-07-25 15:30:00,39.19,39.27,39.19,39.24,98300.0,27.1012,27.1565,27.1012,27.1358,98300.0
2013-07-25 15:40:00,39.24,39.26,39.21,39.25,64600.0,27.1358,27.1496,27.115,27.1427,64600.0
2013-07-25 15:50:00,39.25,39.25,39.21,39.24,102900.0,27.1427,27.1427,27.115,27.1358,102900.0
2013-07-26 09:30:00,39.0,39.24,39.0,39.24,118900.0,26.9698,27.1358,26.9698,27.1358,118900.0
2013-07-26 09:40:00,39.25,39.25,39.2,39.23,27400.0,27.1427,27.1427,27.1081,27.1289,27400.0
2013-07-26 09:50:00,39.2,39.25,39.15,39.22,39100.0,27.1081,27.1427,27.0735,27.1219,39100.0
2013-07-26 10:00:00,39.22,39.22,39.18,39.2,20100.0,27.1219,27.1219,27.0943,27.1081,20100.0
2013-07-26 10:10:00,39.19,39.2,39.09,39.13,25600.0,27.1012,27.1081,27.032,27.0597,25600.0
2013-07-26 10:20:00,39.12,39.13,39.05,39.07,20700.0,27.0528,27.0597,27.0044,27.0182,20700.0
2013-07-26 10:30:00,39.06,39.09,39.0,39.01,31700.0,27.0113,27.032,26.9698,26.9767,31700.0
2013-07-26 10:40:00,39.0,39.04,38.89,38.91,68400.0,26.9698,26.9975,26.8937,26.9076,68400.0
2013-07-26 10:50:00,38.9,38.93,38.84,38.89,53700.0,26.9007,26.9214,26.8592,26.8937,53700.0
2013-07-26 11:00:00,38.89,38.95,38.86,38.94,18200.0,26.8937,26.9352,26.873,26.9283,18200.0
2013-07-26 11:10:00,38.94,38.97,38.86,38.97,24400.0,26.9283,26.9491,26.873,26.9491,24400.0
2013-07-26 11:20:00,38.97,39.0,38.91,38.91,20700.0,26.9491,26.9698,26.9076,26.9076,20700.0
2013-07-26 11:30:00,38.91,38.94,38.9,38.94,28000.0,26.9076,26.9283,26.9007,26.9283,28000.0
2013-07-26 11:40:00,38.94,39.01,38.94,38.99,20600.0,26.9283,26.9767,26.9283,26.9629,20600.0
2013-07-26 11:50:00,38.99,38.99,38.94,38.94,9400.0,26.9629,26.9629,26.9283,26.9283,9400.0
2013-07-26 12:00:00,38.95,39.03,38.95,39.03,6900.0,26.9352,26.9906,26.9352,26.9906,6900.0
2013-07-26 12:10:00,39.03,39.06,38.97,38.99,24100.0,26.9906,27.0113,26.9491,26.9629,24100.0
2013-07-26 12:20:00,39.0,39.02,38.97,39.02,6800.0,26.9698,26.9836,26.9491,26.9836,6800.0
2013-07-26 12:30:00,39.02,39.05,39.01,39.04,12100.0,26.9836,27.0044,26.9767,26.9975,12100.0
2013-07-26 12:40:00,39.05,39.08,39.05,39.05,43600.0,27.0044,27.0251,27.0044,27.0044,43600.0
2013-07-26 12:50:00,39.05,39.08,39.04,39.04,9300.0,27.0044,27.0251,26.9975,26.9975,9300.0
2013-07-26 13:00:00,39.03,39.08,39.02,39.07,14000.0,26.9906,27.0251,26.9836,27.0182,14000.0
2013-07-26 13:10:00,39.07,39.09,39.07,39.08,15800.0,27.0182,27.032,27.0182,27.0251,15800.0
2013-07-26 13:20:00,39.08,39.14,39.08,39.13,17700.0,27.0251,27.0666,27.0251,27.0597,17700.0
2013-07-26 13:30:00,39.13,39.15,39.12,39.12,12800.0,27.0597,27.0735,27.0528,27.0528,12800.0
2013-07-26 13:40:00,39.12,39.13,39.08,39.13,41900.0,27.0528,27.0597,27.0251,27.0597,41900.0
2013-07-26 13:50:00,39.13,39.16,39.12,39.14,9100.0,27.0597,27.0805,27.0528,27.0666,9100.0
2013-07-26 14:00:00,39.14,39.19,39.13,39.18,10400.0,27.0666,27.1012,27.0597,27.0943,10400.0
2013-07-26 14:10:00,39.18,39.22,39.16,39.16,18000.0,27.0943,27.1219,27.0805,27.0805,18000.0
2013-07-26 14:20:00,39.16,39.16,39.11,39.12,29300.0,27.0805,27.0805,27.0459,27.0528,29300.0
2013-07-26 14:30:00,39.12,39.15,39.11,39.15,11800.0,27.0528,27.0735,27.0459,27.0735,11800.0
2013-07-26 14:40:00,39.14,39.23,39.13,39.23,30200.0,27.0666,27.1289,27.0597,27.1289,30200.0
2013-07-26 14:50:00,39.23,39.25,39.18,39.18,45200.0,27.1289,27.1427,27.0943,27.0943,45200.0
2013-07-26 15:00:00,39.17,39.22,39.16,39.22,24200.0,27.0874,27.1219,27.0805,27.1219,24200.0
2013-07-26 15:10:00,39.23,39.25,39.21,39.23,17400.0,27.1289,27.1427,27.115,27.1289,17400.0
2013-07-26 15:20:00,39.24,39.26,39.23,39.24,50100.0,27.1358,27.1496,27.1289,27.1358,50100.0
2013-07-26 15:30:00,39.24,39.25,39.21,39.25,24900.0,27.1358,27.1427,27.115,27.1427,24900.0
2013-07-26 15:40:00,39.25,39.27,39.23,39.25,72600.0,27.1427,27.1565,27.1289,27.1427,72600.0
2013-07-26 15:50:00,39.25,39.27,39.21,39.26,145900.0,27.1427,27.1565,27.115,27.1496,145900.0
2013-07-29 09:30:00,39.12,39.26,39.11,39.21,41600.0,27.0528,27.1496,27.0459,27.115,41600.0
2013-07-29 09:40:00,39.23,39.33,39.23,39.27,20500.0,27.1289,27.198,27.1289,27.1565,20500.0
2013-07-29 09:50:00,39.26,39.27,39.23,39.27,25900.0,27.1496,27.1565,27.1289,27.1565,25900.0
2013-07-29 10:00:00,39.27,39.3,39.26,39.3,19200.0,27.1565,27.1773,27.1496,27.1773,19200.0
2013-07-29 10:10:00,39.3,39.3,39.23,39.23,31800.0,27.1773,27.1773,27.1289,27.1289,31800.0
2013-07-29 10:20:00,39.24,39.26,39.19,39.22,30200.0,27.1358,27.1496,27.1012,27.1219,30200.0
2013-07-29 10:30:00,39.23,39.24,39.19,39.2,46200.0,27.1289,27.1358,27.1012,27.1081,46200.0
2013-07-29 10:40:00,39.2,39.27,39.2,39.25,36900.0,27.1081,27.1565,27.1081,27.1427,36900.0
2013-07-29 10:50:00,39.26,39.27,39.22,39.25,55900.0,27.1496,27.1565,27.1219,27.1427,55900.0
2013-07-29 11:00:00,39.25,39.27,39.19,39.2,36800.0,27.1427,27.1565,27.1012,27.1081,36800.0
2013-07-29 11:10:00,39.21,39.21,39.14,39.14,39900.0,27.115,27.115,27.0666,27.0666,39900.0
2013-07-29 11:20:00,39.13,39.17,39.13,39.14,32800.0,27.0597,27.0874,27.0597,27.0666,32800.0
2013-07-29 11:30:00,39.14,39.18,39.13,39.16,24500.0,27.0666,27.0943,27.0597,27.0805,24500.0
2013-07-29 11:40:00,39.16,39.2,39.13,39.18,33900.0,27.0805,27.1081,27.0597,27.0943,33900.0
2013-07-29 11:50:00,39.17,39.22,39.17,39.19,14200.0,27.0874,27.1219,27.0874,27.1012,14200.0
2013-07-29 12:00:00,39.2,39.24,39.19,39.23,11400.0,27.1081,27.1358,27.1012,27.1289,11400.0
2013-07-29 12:10:00,39.23,39.26,39.2,39.24,15900.0,27.1289,27.1496,27.1081,27.1358,15900.0
2013-07-29 12:20:00,39.24,39.26,39.24,39.25,16900.0,27.1358,27.1496,27.1358,27.1427,16900.0
2013-07-29 12:30:00,39.25,39.26,39.25,39.26,8600.0,27.1427,27.1496,27.1427,27.1496,8600.0
2013-07-29 12:40:00,39.26,39.29,39.25,39.27,56500.0,27.1496,27.1704,27.1427,27.1565,56500.0
2013-07-29 12:50:00,39.27,39.28,39.25,39.26,11200.0,27.1565,27.1634,27.1427,27.1496,11200.0
2013-07-29 13:00:00,39.26,39.29,39.26,39.28,14600.0,27.1496,27.1704,27.1496,27.1634,14600.0
2013-07-29 13:10:00,39.27,39.28,39.25,39.25,19000.0,27.1565,27.1634,27.1427,27.1427,19000.0
2013-07-29 13:20:00,39.25,39.27,39.25,39.25,25400.0,27.1427,27.1565,27.1427,27.1427,25400.0
2013-07-29 13:30:00,39.25,39.26,39.23,39.24,19600.0,27.1427,27.1496,27.1289,27.1358,19600.0
2013-07-29 13:40:00,39.24,39.26,39.22,39.23,14300.0,27.1358,27.1496,27.1219,27.1289,14300.0
2013-07-29 13:50:00,39.23,39.28,39.23,39.25,26500.0,27.1289,27.1634,27.1289,27.1427,26500.0
2013-07-29 14:00:00,39.25,39.29,39.25,39.26,51700.0,27.1427,27.1704,27.1427,27.1496,51700.0
2013-07-29 14:10:00,39.27,39.29,39.27,39.27,8400.0,27.1565,27.1704,27.1565,27.1565,8400.0
2013-07-29 14:20:00,39.27,39.28,39.26,39.27,17000.0,27.1565,27.1634,27.1496,27.1565,17000.0
2013-07-29 14:30:00,39.27,39.28,39.24,39.25,33900.0,27.1565,27.1634,27.1358,27.1427,33900.0
2013-07-29 14:40:00,39.24,39.27,39.24,39.26,24100.0,27.1358,27.1565,27.1358,27.1496,24100.0
2013-07-29 14:50:00,39.26,39.27,39.25,39.26,12100.0,27.1496,27.1565,27.1427,27.1496,12100.0
2013-07-29 15:00:00,39.25,39.29,39.25,39.28,33300.0,27.1427,27.1704,27.1427,27.1634,33300.0
2013-07-29 15:10:00,39.28,39.29,39.25,39.27,26000.0,27.1634,27.1704,27.1427,27.1565,26000.0
2013-07-29 15:20:00,39.26,39.3,39.26,39.29,23400.0,27.1496,27.1773,27.1496,27.1704,23400.0
2013-07-29 15:30:00,39.3,39.31,39.26,39.27,27900.0,27.1773,27.1842,27.1496,27.1565,27900.0
2013-07-29 15:40:00,39.27,39.3,39.25,39.29,39600.0,27.1565,27.1773,27.1427,27.1704,39600.0
2013-07-29 15:50:00,39.29,39.29,39.22,39.27,93700.0,27.1704,27.1704,27.1219,27.1565,93700.0
2013-07-30 09:30:00,39.1,39.33,39.07,39.17,71200.0,27.2824,27.4429,27.2614,27.3312,71200.0
2013-07-30 09:40:00,39.16,39.16,39.03,39.03,46900.0,27.3242,27.3242,27.2335,27.2335,46900.0
2013-07-30 09:50:00,39.03,39.05,39.01,39.02,19200.0,27.2335,27.2475,27.2196,27.2265,19200.0
2013-07-30 10:00:00,39.02,39.08,39.0,39.02,31300.0,27.2265,27.2684,27.2126,27.2265,31300.0
2013-07-30 10:10:00,39.02,39.06,39.01,39.05,27200.0,27.2265,27.2545,27.2196,27.2475,27200.0
2013-07-30 10:20:00,39.05,39.09,39.05,39.08,15100.0,27.2475,27.2754,27.2475,27.2684,15100.0
2013-07-30 10:30:00,39.08,39.11,39.05,39.07,31400.0,27.2684,27.2893,27.2475,27.2614,31400.0
2013-07-30 10:40:00,39.07,39.12,39.07,39.12,16900.0,27.2614,27.2963,27.2614,27.2963,16900.0
2013-07-30 10:50:00,39.12,39.14,39.05,39.05,37000.0,27.2963,27.3103,27.2475,27.2475,37000.0
2013-07-30 11:00:00,39.06,39.1,39.05,39.09,23800.0,27.2545,27.2824,27.2475,27.2754,23800.0
2013-07-30 11:10:00,39.1,39.11,39.08,39.11,8400.0,27.2824,27.2893,27.2684,27.2893,8400.0
2013-07-30 11:20:00,39.1,39.2,39.1,39.18,20000.0,27.2824,27.3521,27.2824,27.3382,20000.0
2013-07-30 11:30:00,39.17,39.2,39.15,39.2,34000.0,27.3312,27.3521,27.3173,27.3521,34000.0
2013-07-30 11:40:00,39.21,39.21,39.18,39.2,24700.0,27.3591,27.3591,27.3382,27.3521,24700.0
2013-07-30 11:50:00,39.19,39.21,39.13,39.13,22300.0,27.3452,27.3591,27.3033,27.3033,22300.0
2013-07-30 12:00:00,39.14,39.15,39.11,39.14,18200.0,27.3103,27.3173,27.2893,27.3103,18200.0
2013-07-30 12:10:00,39.13,39.14,39.06,39.06,19500.0,27.3033,27.3103,27.2545,27.2545,19500.0
2013-07-30 12:20:00,39.06,39.08,39.05,39.05,16100.0,27.2545,27.2684,27.2475,27.2475,16100.0
2013-07-30 12:30:00,39.07,39.11,39.07,39.11,24900.0,27.2614,27.2893,27.2614,27.2893,24900.0
2013-07-30 12:40:00,39.12,39.16,39.12,39.16,18600.0,27.2963,27.3242,27.2963,27.3242,18600.0
2013-07-30 12:50:00,39.15,39.19,39.14,39.19,19100.0,27.3173,27.3452,27.3103,27.3452,19100.0
2013-07-30 13:00:00,39.19,39.22,39.18,39.22,14500.0,27.3452,27.3661,27.3382,27.3661,14500.0
2013-07-30 13:10:00,39.22,39.22,39.11,39.13,27200.0,27.3661,27.3661,27.2893,27.3033,27200.0
2013-07-30 13:20:00,39.13,39.14,39.08,39.08,15000.0,27.3033,27.3103,27.2684,27.2684,15000.0
2013-07-30 13:30:00,39.08,39.1,39.06,39.1,14600.0,27.2684,27.2824,27.2545,27.2824,14600.0
2013-07-30 13:40:00,39.1,39.1,39.05,39.1,18600.0,27.2824,27.2824,27.2475,27.2824,18600.0
2013-07-30 13:50:00,39.09,39.12,39.08,39.11,28400.0,27.2754,27.2963,27.2684,27.2893,28400.0
2013-07-30 14:00:00,39.11,39.12,39.08,39.12,22500.0,27.2893,27.2963,27.2684,27.2963,22500.0
2013-07-30 14:10:00,39.12,39.14,39.08,39.1,23700.0,27.2963,27.3103,27.2684,27.2824,23700.0
2013-07-30 14:20:00,39.09,39.13,39.06,39.13,133100.0,27.2754,27.3033,27.2545,27.3033,133100.0
2013-07-30 14:30:00,39.13,39.17,39.09,39.16,192500.0,27.3033,27.3312,27.2754,27.3242,192500.0
2013-07-30 14:40:00,39.16,39.16,39.1,39.11,19800.0,27.3242,27.3242,27.2824,27.2893,19800.0
2013-07-30 14:50:00,39.12,39.18,39.11,39.16,26000.0,27.2963,27.3382,27.2893,27.3242,26000.0
2013-07-30 15:00:00,39.16,39.18,39.14,39.16,77800.0,27.3242,27.3382,27.3103,27.3242,77800.0
2013-07-30 15:10:00,39.16,39.17,39.14,39.14,25300.0,27.3242,27.3312,27.3103,27.3103,25300.0
2013-07-30 15:20:00,39.14,39.16,39.11,39.14,51400.0,27.3103,27.3242,27.2893,27.3103,51400.0
2013-07-30 15:30:00,39.14,39.15,39.13,39.14,44200.0,27.3103,27.3173,27.3033,27.3103,44200.0
2013-07-30 15:40:00,39.13,39.13,39.07,39.07,82200.0,27.3033,27.3033,27.2614,27.2614,82200.0
2013-07-30 15:50:00,39.08,39.08,38.89,38.89,764500.0,27.2684,27.2684,27.1358,27.1358,764500.0
2013-07-31 09:30:00,39.09,39.18,38.92,39.14,47300.0,27.2754,27.3382,27.1568,27.3103,47300.0
2013-07-31 09:40:00,39.14,39.15,39.06,39.09,77200.0,27.3103,27.3173,27.2545,27.2754,77200.0
2013-07-31 09:50:00,39.09,39.11,39.06,39.11,234500.0,27.2754,27.2893,27.2545,27.2893,234500.0
2013-07-31 10:00:00,39.12,39.15,39.09,39.12,44200.0,27.2963,27.3173,27.2754,27.2963,44200.0
2013-07-31 10:10:00,39.13,39.19,39.12,39.17,39800.0,27.3033,27.3452,27.2963,27.3312,39800.0
2013-07-31 10:20:00,39.18,39.22,39.14,39.22,86800.0,27.3382,27.3661,27.3103,27.3661,86800.0
2013-07-31 10:30:00,39.22,39.31,39.21,39.26,120400.0,27.3661,27.4289,27.3591,27.394,120400.0
2013-07-31 10:40:00,39.25,39.27,39.24,39.26,17900.0,27.387,27.401,27.3801,27.394,17900.0
2013-07-31 10:50:00,39.26,39.33,39.26,39.32,50800.0,27.394,27.4429,27.394,27.4359,50800.0
2013-07-31 11:00:00,39.31,39.4,39.31,39.37,45500.0,27.4289,27.4917,27.4289,27.4708,45500.0
2013-07-31 11:10:00,39.36,39.47,39.35,39.47,57600.0,27.4638,27.5405,27.4568,27.5405,57600.0
2013-07-31 11:20:00,39.47,39.47,39.34,39.34,30600.0,27.5405,27.5405,27.4498,27.4498,30600.0
2013-07-31 11:30:00,39.34,39.41,39.34,39.4,28700.0,27.4498,27.4987,27.4498,27.4917,28700.0
2013-07-31 11:40:00,39.4,39.43,39.38,39.38,24200.0,27.4917,27.5126,27.4777,27.4777,24200.0
2013-07-31 11:50:00,39.37,39.37,39.32,39.34,25900.0,27.4708,27.4708,27.4359,27.4498,25900.0
2013-07-31 12:00:00,39.33,39.33,39.23,39.27,67900.0,27.4429,27.4429,27.3731,27.401,67900.0
2013-07-31 12:10:00,39.28,39.3,39.23,39.28,81200.0,27.408,27.4219,27.3731,27.408,81200.0
2013-07-31 12:20:00,39.28,39.3,39.25,39.27,22500.0,27.408,27.4219,27.387,27.401,22500.0
2013-07-31 12:30:00,39.27,39.27,39.22,39.24,51300.0,27.401,27.401,27.3661,27.3801,51300.0
2013-07-31 12:40:00,39.23,39.23,39.17,39.18,53500.0,27.3731,27.3731,27.3312,27.3382,53500.0
2013-07-31 12:50:00,39.18,39.23,39.18,39.21,54100.0,27.3382,27.3731,27.3382,27.3591,54100.0
2013-07-31 13:00:00,39.21,39.26,39.18,39.25,29100.0,27.3591,27.394,27.3382,27.387,29100.0
2013-07-31 13:10:00,39.25,39.28,39.23,39.25,54600.0,27.387,27.408,27.3731,27.387,54600.0
2013-07-31 13:20:00,39.25,39.28,39.25,39.25,20000.0,27.387,27.408,27.387,27.387,20000.0
2013-07-31 13:30:00,39.26,39.27,39.2,39.27,84100.0,27.394,27.401,27.3521,27.401,84100.0
2013-07-31 13:40:00,39.28,39.28,39.25,39.26,40600.0,27.408,27.408,27.387,27.394,40600.0
2013-07-31 13:50:00,39.26,39.37,39.26,39.34,36500.0,27.394,27.4708,27.394,27.4498,36500.0
2013-07-31 14:00:00,39.34,39.4,39.3,39.32,68600.0,27.4498,27.4917,27.4219,27.4359,68600.0
2013-07-31 14:10:00,39.32,39.39,39.25,39.34,113400.0,27.4359,27.4847,27.387,27.4498,113400.0
2013-07-31 14:20:00,39.34,39.44,39.32,39.39,44400.0,27.4498,27.5196,27.4359,27.4847,44400.0
2013-07-31 14:30:00,39.38,39.5,39.38,39.46,69200.0,27.4777,27.5615,27.4777,27.5336,69200.0
2013-07-31 14:40:00,39.46,39.52,39.46,39.51,44900.0,27.5336,27.5754,27.5336,27.5684,44900.0
2013-07-31 14:50:00,39.51,39.59,39.51,39.58,78800.0,27.5684,27.6243,27.5684,27.6173,78800.0
2013-07-31 15:00:00,39.57,39.57,39.48,39.5,67800.0,27.6103,27.6103,27.5475,27.5615,67800.0
2013-07-31 15:10:00,39.49,39.53,39.44,39.45,66900.0,27.5545,27.5824,27.5196,27.5266,66900.0
2013-07-31 15:20:00,39.45,39.49,39.44,39.49,56500.0,27.5266,27.5545,27.5196,27.5545,56500.0
2013-07-31 15:30:00,39.48,39.52,39.45,39.51,125700.0,27.5475,27.5754,27.5266,27.5684,125700.0
2013-07-31 15:40:00,39.51,39.51,39.42,39.47,186400.0,27.5684,27.5684,27.5056,27.5405,186400.0
2013-07-31 15:50:00,39.46,39.49,39.4,39.45,593800.0,27.5336,27.5545,27.4917,27.5266,593800.0
2013-08-01 09:30:00,39.61,39.65,39.41,39.64,95600.0,27.6382,27.6661,27.4987,27.6592,95600.0
2013-08-01 09:40:00,39.65,39.85,39.65,39.85,183000.0,27.6661,27.8057,27.6661,27.8057,183000.0
2013-08-01 09:50:00,39.84,39.98,39.82,39.88,56400.0,27.7987,27.8964,27.7848,27.8266,56400.0
2013-08-01 10:00:00,39.88,40.06,39.88,40.02,181800.0,27.8266,27.9522,27.8266,27.9243,181800.0
2013-08-01 10:10:00,40.02,40.05,40.0,40.01,43900.0,27.9243,27.9452,27.9103,27.9173,43900.0
2013-08-01 10:20:00,40.01,40.04,40.0,40.02,52000.0,27.9173,27.9383,27.9103,27.9243,52000.0
2013-08-01 10:30:00,40.02,40.05,40.0,40.04,36100.0,27.9243,27.9452,27.9103,27.9383,36100.0
2013-08-01 10:40:00,40.04,40.08,40.04,40.05,60500.0,27.9383,27.9662,27.9383,27.9452,60500.0
2013-08-01 10:50:00,40.05,40.08,40.04,40.07,39900.0,27.9452,27.9662,27.9383,27.9592,39900.0
2013-08-01 11:00:00,40.07,40.14,40.07,40.1,43200.0,27.9592,28.008,27.9592,27.9801,43200.0
2013-08-01 11:10:00,40.09,40.14,40.06,40.13,37300.0,27.9731,28.008,27.9522,28.0011,37300.0
2013-08-01 11:20:00,40.12,40.17,40.08,40.14,51500.0,27.9941,28.029,27.9662,28.008,51500.0
2013-08-01 11:30:00,40.14,40.2,40.13,40.16,64100.0,28.008,28.0499,28.0011,28.022,64100.0
2013-08-01 11:40:00,40.16,40.26,40.16,40.25,96200.0,28.022,28.0918,28.022,28.0848,96200.0
2013-08-01 11:50:00,40.25,40.27,40.23,40.25,46300.0,28.0848,28.0987,28.0708,28.0848,46300.0
2013-08-01 12:00:00,40.25,40.25,40.1,40.14,141300.0,28.0848,28.0848,27.9801,28.008,141300.0
2013-08-01 12:10:00,40.14,40.27,40.11,40.26,134100.0,28.008,28.0987,27.9871,28.0918,134100.0
2013-08-01 12:20:00,40.26,40.3,40.25,40.3,41800.0,28.0918,28.1197,28.0848,28.1197,41800.0
2013-08-01 12:30:00,40.3,40.32,40.29,40.3,54900.0,28.1197,28.1336,28.1127,28.1197,54900.0
2013-08-01 12:40:00,40.3,40.34,40.27,40.34,97200.0,28.1197,28.1476,28.0987,28.1476,97200.0
2013-08-01 12:50:00,40.33,40.34,40.3,40.31,13400.0,28.1406,28.1476,28.1197,28.1267,13400.0
2013-08-01 13:00:00,40.3,40.32,40.29,40.32,24700.0,28.1197,28.1336,28.1127,28.1336,24700.0
2013-08-01 13:10:00,40.31,40.34,40.3,40.31,15800.0,28.1267,28.1476,28.1197,28.1267,15800.0
2013-08-01 13:20:00,40.31,40.33,40.28,40.3,54100.0,28.1267,28.1406,28.1057,28.1197,54100.0
2013-08-01 13:30:00,40.31,40.32,40.29,40.3,42800.0,28.1267,28.1336,28.1127,28.1197,42800.0
2013-08-01 13:40:00,40.31,40.32,40.29,40.31,34000.0,28.1267,28.1336,28.1127,28.1267,34000.0
2013-08-01 13:50:00,40.32,40.35,40.29,40.34,47100.0,28.1336,28.1546,28.1127,28.1476,47100.0
2013-08-01 14:00:00,40.34,40.42,40.34,40.41,91500.0,28.1476,28.2034,28.1476,28.1964,91500.0
2013-08-01 14:10:00,40.42,40.44,40.4,40.41,50500.0,28.2034,28.2174,28.1895,28.1964,50500.0
2013-08-01 14:20:00,40.41,40.44,40.37,40.39,54200.0,28.1964,28.2174,28.1685,28.1825,54200.0
2013-08-01 14:30:00,40.4,40.4,40.33,40.36,24600.0,28.1895,28.1895,28.1406,28.1615,24600.0
2013-08-01 14:40:00,40.36,40.36,40.31,40.32,25600.0,28.1615,28.1615,28.1267,28.1336,25600.0
2013-08-01 14:50:00,40.32,40.41,40.31,40.41,123300.0,28.1336,28.1964,28.1267,28.1964,123300.0
2013-08-01 15:00:00,40.4,40.44,40.4,40.44,60200.0,28.1895,28.2174,28.1895,28.2174,60200.0
2013-08-01 15:10:00,40.43,40.44,40.41,40.41,43900.0,28.2104,28.2174,28.1964,28.1964,43900.0
2013-08-01 15:20:00,40.42,40.45,40.4,40.44,64600.0,28.2034,28.2243,28.1895,28.2174,64600.0
2013-08-01 15:30:00,40.44,40.48,40.43,40.46,88700.0,28.2174,28.2453,28.2104,28.2313,88700.0
2013-08-01 15:40:00,40.46,40.47,40.41,40.41,81100.0,28.2313,28.2383,28.1964,28.1964,81100.0
2013-08-01 15:50:00,40.42,40.47,40.41,40.45,387600.0,28.2034,28.2383,28.1964,28.2243,387600.0
2013-08-02 09:30:00,40.84,40.84,40.1,40.28,187000.0,28.4965,28.4965,27.9801,28.1057,187000.0
2013-08-02 09:40:00,40.27,40.35,40.22,40.22,148100.0,28.0987,28.1546,28.0639,28.0639,148100.0
2013-08-02 09:50:00,40.23,40.39,40.22,40.35,99700.0,28.0708,28.1825,28.0639,28.1546,99700.0
2013-08-02 10:00:00,40.35,40.37,40.34,40.35,108200.0,28.1546,28.1685,28.1476,28.1546,108200.0
2013-08-02 10:10:00,40.36,40.37,40.33,40.35,103600.0,28.1615,28.1685,28.1406,28.1546,103600.0
2013-08-02 10:20:00,40.35,40.38,40.33,40.34,68800.0,28.1546,28.1755,28.1406,28.1476,68800.0
2013-08-02 10:30:00,40.34,40.38,40.3,40.35,94400.0,28.1476,28.1755,28.1197,28.1546,94400.0
2013-08-02 10:40:00,40.35,40.39,40.34,40.35,63200.0,28.1546,28.1825,28.1476,28.1546,63200.0
2013-08-02 10:50:00,40.35,40.38,40.34,40.34,54300.0,28.1546,28.1755,28.1476,28.1476,54300.0
2013-08-02 11:00:00,40.34,40.41,40.34,40.4,31000.0,28.1476,28.1964,28.1476,28.1895,31000.0
2013-08-02 11:10:00,40.4,40.44,40.38,40.44,41900.0,28.1895,28.2174,28.1755,28.2174,41900.0
2013-08-02 11:20:00,40.45,40.53,40.44,40.52,65900.0,28.2243,28.2802,28.2174,28.2732,65900.0
2013-08-02 11:30:00,40.52,40.55,40.51,40.53,45500.0,28.2732,28.2941,28.2662,28.2802,45500.0
2013-08-02 11:40:00,40.54,40.56,40.5,40.53,50600.0,28.2871,28.3011,28.2592,28.2802,50600.0
2013-08-02 11:50:00,40.52,40.52,40.48,40.51,42100.0,28.2732,28.2732,28.2453,28.2662,42100.0
2013-08-02 12:00:00,40.51,40.53,40.49,40.51,31500.0,28.2662,28.2802,28.2523,28.2662,31500.0
2013-08-02 12:10:00,40.51,40.51,40.49,40.5,23500.0,28.2662,28.2662,28.2523,28.2592,23500.0
2013-08-02 12:20:00,40.5,40.56,40.5,40.54,23400.0,28.2592,28.3011,28.2592,28.2871,23400.0
2013-08-02 12:30:00,40.55,40.57,40.53,40.55,32000.0,28.2941,28.3081,28.2802,28.2941,32000.0
2013-08-02 12:40:00,40.56,40.58,40.55,40.58,17400.0,28.3011,28.315,28.2941,28.315,17400.0
2013-08-02 12:50:00,40.58,40.58,40.55,40.55,12600.0,28.315,28.315,28.2941,28.2941,12600.0
2013-08-02 13:00:00,40.55,40.58,40.55,40.55,59900.0,28.2941,28.315,28.2941,28.2941,59900.0
2013-08-02 13:10:00,40.55,40.59,40.55,40.56,33400.0,28.2941,28.322,28.2941,28.3011,33400.0
2013-08-02 13:20:00,40.57,40.58,40.55,40.56,21500.0,28.3081,28.315,28.2941,28.3011,21500.0
2013-08-02 13:30:00,40.55,40.57,40.55,40.56,31700.0,28.2941,28.3081,28.2941,28.3011,31700.0
2013-08-02 13:40:00,40.57,40.58,40.55,40.57,36700.0,28.3081,28.315,28.2941,28.3081,36700.0
2013-08-02 13:50:00,40.58,40.6,40.56,40.58,42200.0,28.315,28.329,28.3011,28.315,42200.0
2013-08-02 14:00:00,40.59,40.6,40.57,40.6,27600.0,28.322,28.329,28.3081,28.329,27600.0
2013-08-02 14:10:00,40.59,40.61,40.55,40.6,35000.0,28.322,28.336,28.2941,28.329,35000.0
2013-08-02 14:20:00,40.61,40.61,40.59,40.61,25700.0,28.336,28.336,28.322,28.336,25700.0
2013-08-02 14:30:00,40.61,40.61,40.56,40.58,32000.0,28.336,28.336,28.3011,28.315,32000.0
2013-08-02 14:40:00,40.58,40.61,40.56,40.57,52500.0,28.315,28.336,28.3011,28.3081,52500.0
2013-08-02 14:50:00,40.57,40.59,40.55,40.56,28400.0,28.3081,28.322,28.2941,28.3011,28400.0
2013-08-02 15:00:00,40.56,40.59,40.55,40.58,30500.0,28.3011,28.322,28.2941,28.315,30500.0
2013-08-02 15:10:00,40.57,40.6,40.57,40.6,58100.0,28.3081,28.329,28.3081,28.329,58100.0
2013-08-02 15:20:00,40.59,40.65,40.58,40.63,86500.0,28.322,28.3639,28.315,28.3499,86500.0
2013-08-02 15:30:00,40.64,40.66,40.62,40.62,105100.0,28.3569,28.3709,28.343,28.343,105100.0
2013-08-02 15:40:00,40.62,40.65,40.58,40.62,94600.0,28.343,28.3639,28.315,28.343,94600.0
2013-08-02 15:50:00,40.62,40.77,40.6,40.76,375400.0,28.343,28.4476,28.329,28.4406,375400.0
2013-08-05 09:30:00,40.49,40.54,40.41,40.48,137800.0,28.2523,28.2871,28.1964,28.2453,137800.0
2013-08-05 09:40:00,40.48,40.62,40.48,40.55,68200.0,28.2453,28.343,28.2453,28.2941,68200.0
2013-08-05 09:50:00,40.55,40.56,40.53,40.55,62900.0,28.2941,28.3011,28.2802,28.2941,62900.0
2013-08-05 10:00:00,40.55,40.62,40.53,40.57,35600.0,28.2941,28.343,28.2802,28.3081,35600.0
2013-08-05 10:10:00,40.57,40.59,40.51,40.51,49100.0,28.3081,28.322,28.2662,28.2662,49100.0
2013-08-05 10:20:00,40.52,40.55,40.5,40.53,57000.0,28.2732,28.2941,28.2592,28.2802,57000.0
2013-08-05 10:30:00,40.53,40.61,40.52,40.56,132800.0,28.2802,28.336,28.2732,28.3011,132800.0
2013-08-05 10:40:00,40.55,40.6,40.54,40.58,53300.0,28.2941,28.329,28.2871,28.315,53300.0
2013-08-05 10:50:00,40.59,40.59,40.53,40.55,81400.0,28.322,28.322,28.2802,28.2941,81400.0
2013-08-05 11:00:00,40.55,40.56,40.52,40.55,60400.0,28.2941,28.3011,28.2732,28.2941,60400.0
2013-08-05 11:10:00,40.55,40.56,40.52,40.55,46700.0,28.2941,28.3011,28.2732,28.2941,46700.0
2013-08-05 11:20:00,40.55,40.57,40.53,40.54,33900.0,28.2941,28.3081,28.2802,28.2871,33900.0
2013-08-05 11:30:00,40.54,40.55,40.5,40.52,57300.0,28.2871,28.2941,28.2592,28.2732,57300.0
2013-08-05 11:40:00,40.52,40.55,40.5,40.55,50000.0,28.2732,28.2941,28.2592,28.2941,50000.0
2013-08-05 11:50:00,40.55,40.56,40.53,40.53,27900.0,28.2941,28.3011,28.2802,28.2802,27900.0
2013-08-05 12:00:00,40.54,40.56,40.53,40.55,43800.0,28.2871,28.3011,28.2802,28.2941,43800.0
2013-08-05 12:10:00,40.55,40.57,40.53,40.54,28500.0,28.2941,28.3081,28.2802,28.2871,28500.0
2013-08-05 12:20:00,40.53,40.59,40.53,40.58,22900.0,28.2802,28.322,28.2802,28.315,22900.0
2013-08-05 12:30:00,40.57,40.59,40.53,40.55,31400.0,28.3081,28.322,28.2802,28.2941,31400.0
2013-08-05 12:40:00,40.55,40.56,40.53,40.55,23500.0,28.2941,28.3011,28.2802,28.2941,23500.0
2013-08-05 12:50:00,40.55,40.55,40.52,40.54,24600.0,28.2941,28.2941,28.2732,28.2871,24600.0
2013-08-05 13:00:00,40.55,40.56,40.52,40.55,34600.0,28.2941,28.3011,28.2732,28.2941,34600.0
2013-08-05 13:10:00,40.54,40.55,40.52,40.54,55200.0,28.2871,28.2941,28.2732,28.2871,55200.0
2013-08-05 13:20:00,40.54,40.6,40.53,40.57,48900.0,28.2871,28.329,28.2802,28.3081,48900.0
2013-08-05 13:30:00,40.56,40.57,40.54,40.55,45800.0,28.3011,28.3081,28.2871,28.2941,45800.0
2013-08-05 13:40:00,40.54,40.59,40.54,40.55,54700.0,28.2871,28.322,28.2871,28.2941,54700.0
2013-08-05 13:50:00,40.55,40.57,40.54,40.54,51500.0,28.2941,28.3081,28.2871,28.2871,51500.0
2013-08-05 14:00:00,40.53,40.56,40.52,40.55,70400.0,28.2802,28.3011,28.2732,28.2941,70400.0
2013-08-05 14:10:00,40.54,40.58,40.54,40.57,63500.0,28.2871,28.315,28.2871,28.3081,63500.0
2013-08-05 14:20:00,40.57,40.58,40.54,40.55,59000.0,28.3081,28.315,28.2871,28.2941,59000.0
2013-08-05 14:30:00,40.55,40.56,40.53,40.54,64400.0,28.2941,28.3011,28.2802,28.2871,64400.0
2013-08-05 14:40:00,40.55,40.56,40.53,40.56,67800.0,28.2941,28.3011,28.2802,28.3011,67800.0
2013-08-05 14:50:00,40.55,40.58,40.53,40.55,75300.0,28.2941,28.315,28.2802,28.2941,75300.0
2013-08-05 15:00:00,40.55,40.57,40.54,40.55,49700.0,28.2941,28.3081,28.2871,28.2941,49700.0
2013-08-05 15:10:00,40.55,40.56,40.54,40.55,70100.0,28.2941,28.3011,28.2871,28.2941,70100.0
2013-08-05 15:20:00,40.55,40.56,40.53,40.55,69900.0,28.2941,28.3011,28.2802,28.2941,69900.0
2013-08-05 15:30:00,40.54,40.55,40.52,40.54,72800.0,28.2871,28.2941,28.2732,28.2871,72800.0
2013-08-05 15:40:00,40.55,40.55,40.5,40.5,114900.0,28.2941,28.2941,28.2592,28.2592,114900.0
2013-08-05 15:50:00,40.51,40.53,40.46,40.51,249900.0,28.2662,28.2802,28.2313,28.2662,249900.0
2013-08-06 09:30:00,40.35,40.59,40.35,40.52,67500.0,28.1546,28.322,28.1546,28.2732,67500.0
2013-08-06 09:40:00,40.52,40.6,40.52,40.56,55300.0,28.2732,28.329,28.2732,28.3011,55300.0
2013-08-06 09:50:00,40.58,40.66,40.54,40.66,41700.0,28.315,28.3709,28.2871,28.3709,41700.0
2013-08-06 10:00:00,40.66,40.68,40.63,40.64,42100.0,28.3709,28.3848,28.3499,28.3569,42100.0
2013-08-06 10:10:00,40.65,40.69,40.58,40.68,51100.0,28.3639,28.3918,28.315,28.3848,51100.0
2013-08-06 10:20:00,40.68,40.69,40.64,40.66,49700.0,28.3848,28.3918,28.3569,28.3709,49700.0
2013-08-06 10:30:00,40.66,40.66,40.56,40.59,41100.0,28.3709,28.3709,28.3011,28.322,41100.0
2013-08-06 10:40:00,40.59,40.59,40.52,40.55,110700.0,28.322,28.322,28.2732,28.2941,110700.0
2013-08-06 10:50:00,40.55,40.56,40.5,40.5,39300.0,28.2941,28.3011,28.2592,28.2592,39300.0
2013-08-06 11:00:00,40.5,40.58,40.5,40.58,24000.0,28.2592,28.315,28.2592,28.315,24000.0
2013-08-06 11:10:00,40.58,40.59,40.55,40.57,19500.0,28.315,28.322,28.2941,28.3081,19500.0
2013-08-06 11:20:00,40.57,40.59,40.56,40.57,23100.0,28.3081,28.322,28.3011,28.3081,23100.0
2013-08-06 11:30:00,40.57,40.58,40.54,40.55,28400.0,28.3081,28.315,28.2871,28.2941,28400.0
2013-08-06 11:40:00,40.55,40.58,40.54,40.57,18400.0,28.2941,28.315,28.2871,28.3081,18400.0
2013-08-06 11:50:00,40.57,40.58,40.55,40.56,25400.0,28.3081,28.315,28.2941,28.3011,25400.0
2013-08-06 12:00:00,40.57,40.6,40.56,40.6,15900.0,28.3081,28.329,28.3011,28.329,15900.0
2013-08-06 12:10:00,40.6,40.62,40.57,40.57,15000.0,28.329,28.343,28.3081,28.3081,15000.0
2013-08-06 12:20:00,40.57,40.6,40.55,40.59,27900.0,28.3081,28.329,28.2941,28.322,27900.0
2013-08-06 12:30:00,40.59,40.61,40.54,40.55,25900.0,28.322,28.336,28.2871,28.2941,25900.0
2013-08-06 12:40:00,40.55,40.61,40.55,40.6,23800.0,28.2941,28.336,28.2941,28.329,23800.0
2013-08-06 12:50:00,40.6,40.62,40.58,40.6,17300.0,28.329,28.343,28.315,28.329,17300.0
2013-08-06 13:00:00,40.61,40.61,40.59,40.61,11200.0,28.336,28.336,28.322,28.336,11200.0
2013-08-06 13:10:00,40.6,40.63,40.6,40.62,22100.0,28.329,28.3499,28.329,28.343,22100.0
2013-08-06 13:20:00,40.62,40.63,40.6,40.62,12900.0,28.343,28.3499,28.329,28.343,12900.0
2013-08-06 13:30:00,40.62,40.64,40.6,40.6,14400.0,28.343,28.3569,28.329,28.329,14400.0
2013-08-06 13:40:00,40.61,40.61,40.58,40.59,12500.0,28.336,28.336,28.315,28.322,12500.0
2013-08-06 13:50:00,40.58,40.62,40.58,40.61,16400.0,28.315,28.343,28.315,28.336,16400.0
2013-08-06 14:00:00,40.61,40.62,40.56,40.59,54700.0,28.336,28.343,28.3011,28.322,54700.0
2013-08-06 14:10:00,40.59,40.59,40.55,40.55,36900.0,28.322,28.322,28.2941,28.2941,36900.0
2013-08-06 14:20:00,40.55,40.56,40.53,40.53,60800.0,28.2941,28.3011,28.2802,28.2802,60800.0
2013-08-06 14:30:00,40.53,40.54,40.46,40.51,94400.0,28.2802,28.2871,28.2313,28.2662,94400.0
2013-08-06 14:40:00,40.51,40.53,40.49,40.51,39500.0,28.2662,28.2802,28.2523,28.2662,39500.0
2013-08-06 14:50:00,40.51,40.53,40.45,40.5,55000.0,28.2662,28.2802,28.2243,28.2592,55000.0
2013-08-06 15:00:00,40.51,40.55,40.49,40.5,33600.0,28.2662,28.2941,28.2523,28.2592,33600.0
2013-08-06 15:10:00,40.5,40.53,40.5,40.52,22600.0,28.2592,28.2802,28.2592,28.2732,22600.0
2013-08-06 15:20:00,40.53,40.58,40.53,40.58,34400.0,28.2802,28.315,28.2802,28.315,34400.0
2013-08-06 15:30:00,40.58,40.58,40.54,40.58,37000.0,28.315,28.315,28.2871,28.315,37000.0
2013-08-06 15:40:00,40.58,40.58,40.5,40.52,67400.0,28.315,28.315,28.2592,28.2732,67400.0
2013-08-06 15:50:00,40.52,40.53,40.49,40.53,97800.0,28.2732,28.2802,28.2523,28.2802,97800.0
2013-08-07 09:30:00,40.44,40.47,40.36,40.39,41400.0,28.2174,28.2383,28.1615,28.1825,41400.0
2013-08-07 09:40:00,40.37,40.45,40.36,40.42,15000.0,28.1685,28.2243,28.1615,28.2034,15000.0
2013-08-07 09:50:00,40.41,40.41,40.17,40.18,36000.0,28.1964,28.1964,28.029,28.0359,36000.0
2013-08-07 10:00:00,40.17,40.2,40.1,40.2,42000.0,28.029,28.0499,27.9801,28.0499,42000.0
2013-08-07 10:10:00,40.21,40.24,40.12,40.24,34900.0,28.0569,28.0778,27.9941,28.0778,34900.0
2013-08-07 10:20:00,40.24,40.27,40.2,40.21,54500.0,28.0778,28.0987,28.0499,28.0569,54500.0
2013-08-07 10:30:00,40.21,40.26,40.2,40.22,37500.0,28.0569,28.0918,28.0499,28.0639,37500.0
2013-08-07 10:40:00,40.23,40.34,40.21,40.32,31600.0,28.0708,28.1476,28.0569,28.1336,31600.0
2013-08-07 10:50:00,40.33,40.34,40.29,40.33,27400.0,28.1406,28.1476,28.1127,28.1406,27400.0
2013-08-07 11:00:00,40.33,40.34,40.3,40.34,27700.0,28.1406,28.1476,28.1197,28.1476,27700.0
2013-08-07 11:10:00,40.33,40.36,40.32,40.33,31900.0,28.1406,28.1615,28.1336,28.1406,31900.0
2013-08-07 11:20:00,40.33,40.34,40.29,40.32,29500.0,28.1406,28.1476,28.1127,28.1336,29500.0
2013-08-07 11:30:00,40.3,40.34,40.3,40.34,27200.0,28.1197,28.1476,28.1197,28.1476,27200.0
2013-08-07 11:40:00,40.33,40.36,40.29,40.29,27800.0,28.1406,28.1615,28.1127,28.1127,27800.0
2013-08-07 11:50:00,40.29,40.38,40.29,40.35,42300.0,28.1127,28.1755,28.1127,28.1546,42300.0
2013-08-07 12:00:00,40.35,40.36,40.32,40.33,24200.0,28.1546,28.1615,28.1336,28.1406,24200.0
2013-08-07 12:10:00,40.33,40.35,40.32,40.34,24200.0,28.1406,28.1546,28.1336,28.1476,24200.0
2013-08-07 12:20:00,40.34,40.35,40.31,40.33,17000.0,28.1476,28.1546,28.1267,28.1406,17000.0
2013-08-07 12:30:00,40.32,40.38,40.3,40.37,32700.0,28.1336,28.1755,28.1197,28.1685,32700.0
2013-08-07 12:40:00,40.37,40.44,40.36,40.4,71500.0,28.1685,28.2174,28.1615,28.1895,71500.0
2013-08-07 12:50:00,40.4,40.43,40.39,40.43,11600.0,28.1895,28.2104,28.1825,28.2104,11600.0
2013-08-07 13:00:00,40.43,40.44,40.37,40.38,21900.0,28.2104,28.2174,28.1685,28.1755,21900.0
2013-08-07 13:10:00,40.38,40.39,40.35,40.35,22700.0,28.1755,28.1825,28.1546,28.1546,22700.0
2013-08-07 13:20:00,40.35,40.39,40.33,40.38,24600.0,28.1546,28.1825,28.1406,28.1755,24600.0
2013-08-07 13:30:00,40.38,40.4,40.37,40.38,20000.0,28.1755,28.1895,28.1685,28.1755,20000.0
2013-08-07 13:40:00,40.38,40.4,40.37,40.39,30600.0,28.1755,28.1895,28.1685,28.1825,30600.0
2013-08-07 13:50:00,40.4,40.48,40.4,40.48,47900.0,28.1895,28.2453,28.1895,28.2453,47900.0
2013-08-07 14:00:00,40.48,40.48,40.43,40.45,21900.0,28.2453,28.2453,28.2104,28.2243,21900.0
2013-08-07 14:10:00,40.44,40.47,40.43,40.45,35400.0,28.2174,28.2383,28.2104,28.2243,35400.0
2013-08-07 14:20:00,40.45,40.47,40.43,40.45,51500.0,28.2243,28.2383,28.2104,28.2243,51500.0
2013-08-07 14:30:00,40.45,40.48,40.39,40.41,70500.0,28.2243,28.2453,28.1825,28.1964,70500.0
2013-08-07 14:40:00,40.41,40.43,40.38,40.4,21600.0,28.1964,28.2104,28.1755,28.1895,21600.0
2013-08-07 14:50:00,40.4,40.47,40.4,40.45,27800.0,28.1895,28.2383,28.1895,28.2243,27800.0
2013-08-07 15:00:00,40.44,40.46,40.4,40.4,30400.0,28.2174,28.2313,28.1895,28.1895,30400.0
2013-08-07 15:10:00,40.39,40.44,40.39,40.43,29600.0,28.1825,28.2174,28.1825,28.2104,29600.0
2013-08-07 15:20:00,40.43,40.44,40.38,40.41,32100.0,28.2104,28.2174,28.1755,28.1964,32100.0
2013-08-07 15:30:00,40.41,40.45,40.39,40.44,39800.0,28.1964,28.2243,28.1825,28.2174,39800.0
2013-08-07 15:40:00,40.45,40.45,40.36,40.36,37600.0,28.2243,28.2243,28.1615,28.1615,37600.0
2013-08-07 15:50:00,40.37,40.41,40.32,40.32,122700.0,28.1685,28.1964,28.1336,28.1336,122700.0
2013-08-08 09:30:00,40.58,40.58,40.35,40.4,73100.0,28.315,28.315,28.1546,28.1895,73100.0
2013-08-08 09:40:00,40.4,40.43,40.34,40.38,38800.0,28.1895,28.2104,28.1476,28.1755,38800.0
2013-08-08 09:50:00,40.37,40.4,40.32,40.39,52600.0,28.1685,28.1895,28.1336,28.1825,52600.0
2013-08-08 10:00:00,40.37,40.38,40.3,40.34,27200.0,28.1685,28.1755,28.1197,28.1476,27200.0
2013-08-08 10:10:00,40.34,40.35,40.29,40.3,25800.0,28.1476,28.1546,28.1127,28.1197,25800.0
2013-08-08 10:20:00,40.3,40.35,40.29,40.29,15800.0,28.1197,28.1546,28.1127,28.1127,15800.0
2013-08-08 10:30:00,40.29,40.29,40.21,40.24,27700.0,28.1127,28.1127,28.0569,28.0778,27700.0
2013-08-08 10:40:00,40.24,40.26,40.21,40.25,18300.0,28.0778,28.0918,28.0569,28.0848,18300.0
2013-08-08 10:50:00,40.25,40.3,40.25,40.29,26700.0,28.0848,28.1197,28.0848,28.1127,26700.0
2013-08-08 11:00:00,40.29,40.3,40.22,40.23,48400.0,28.1127,28.1197,28.0639,28.0708,48400.0
2013-08-08 11:10:00,40.24,40.26,40.23,40.23,22800.0,28.0778,28.0918,28.0708,28.0708,22800.0
2013-08-08 11:20:00,40.24,40.25,40.23,40.24,38300.0,28.0778,28.0848,28.0708,28.0778,38300.0
2013-08-08 11:30:00,40.25,40.37,40.24,40.34,59400.0,28.0848,28.1685,28.0778,28.1476,59400.0
2013-08-08 11:40:00,40.34,40.36,40.31,40.34,44200.0,28.1476,28.1615,28.1267,28.1476,44200.0
2013-08-08 11:50:00,40.34,40.39,40.34,40.35,24300.0,28.1476,28.1825,28.1476,28.1546,24300.0
2013-08-08 12:00:00,40.35,40.41,40.34,40.39,20400.0,28.1546,28.1964,28.1476,28.1825,20400.0
2013-08-08 12:10:00,40.38,40.41,40.35,40.37,66800.0,28.1755,28.1964,28.1546,28.1685,66800.0
2013-08-08 12:20:00,40.37,40.4,40.37,40.38,12700.0,28.1685,28.1895,28.1685,28.1755,12700.0
2013-08-08 12:30:00,40.38,40.42,40.37,40.41,22000.0,28.1755,28.2034,28.1685,28.1964,22000.0
2013-08-08 12:40:00,40.4,40.43,40.37,40.38,27500.0,28.1895,28.2104,28.1685,28.1755,27500.0
2013-08-08 12:50:00,40.38,40.41,40.38,40.4,9500.0,28.1755,28.1964,28.1755,28.1895,9500.0
2013-08-08 13:00:00,40.4,40.43,40.4,40.42,24300.0,28.1895,28.2104,28.1895,28.2034,24300.0
2013-08-08 13:10:00,40.43,40.43,40.41,40.42,14300.0,28.2104,28.2104,28.1964,28.2034,14300.0
2013-08-08 13:20:00,40.43,40.46,40.43,40.45,21000.0,28.2104,28.2313,28.2104,28.2243,21000.0
2013-08-08 13:30:00,40.45,40.45,40.41,40.42,21100.0,28.2243,28.2243,28.1964,28.2034,21100.0
2013-08-08 13:40:00,40.41,40.42,40.4,40.4,16600.0,28.1964,28.2034,28.1895,28.1895,16600.0
2013-08-08 13:50:00,40.4,40.43,40.39,40.4,24000.0,28.1895,28.2104,28.1825,28.1895,24000.0
2013-08-08 14:00:00,40.39,40.42,40.39,40.41,22800.0,28.1825,28.2034,28.1825,28.1964,22800.0
2013-08-08 14:10:00,40.4,40.44,40.39,40.42,29800.0,28.1895,28.2174,28.1825,28.2034,29800.0
2013-08-08 14:20:00,40.42,40.44,40.41,40.43,16400.0,28.2034,28.2174,28.1964,28.2104,16400.0
2013-08-08 14:30:00,40.43,40.44,40.38,40.4,27300.0,28.2104,28.2174,28.1755,28.1895,27300.0
2013-08-08 14:40:00,40.4,40.41,40.37,40.38,17900.0,28.1895,28.1964,28.1685,28.1755,17900.0
2013-08-08 14:50:00,40.38,40.38,40.36,40.37,22200.0,28.1755,28.1755,28.1615,28.1685,22200.0
2013-08-08 15:00:00,40.36,40.38,40.35,40.37,28100.0,28.1615,28.1755,28.1546,28.1685,28100.0
2013-08-08 15:10:00,40.37,40.37,40.34,40.35,24700.0,28.1685,28.1685,28.1476,28.1546,24700.0
2013-08-08 15:20:00,40.35,40.37,40.31,40.32,52900.0,28.1546,28.1685,28.1267,28.1336,52900.0
2013-08-08 15:30:00,40.33,40.33,40.29,40.3,91200.0,28.1406,28.1406,28.1127,28.1197,91200.0
2013-08-08 15:40:00,40.29,40.31,40.27,40.29,87000.0,28.1127,28.1267,28.0987,28.1127,87000.0
2013-08-08 15:50:00,40.29,40.3,40.23,40.24,153600.0,28.1127,28.1197,28.0708,28.0778,153600.0
2013-08-09 09:30:00,40.07,40.13,40.01,40.1,140500.0,27.9592,28.0011,27.9173,27.9801,140500.0
2013-08-09 09:40:00,40.11,40.36,40.11,40.33,43200.0,27.9871,28.1615,27.9871,28.1406,43200.0
2013-08-09 09:50:00,40.32,40.34,40.26,40.28,35100.0,28.1336,28.1476,28.0918,28.1057,35100.0
2013-08-09 10:00:00,40.29,40.32,40.17,40.19,38600.0,28.1127,28.1336,28.029,28.0429,38600.0
2013-08-09 10:10:00,40.21,40.27,40.18,40.19,40000.0,28.0569,28.0987,28.0359,28.0429,40000.0
2013-08-09 10:20:00,40.18,40.29,40.16,40.25,31200.0,28.0359,28.1127,28.022,28.0848,31200.0
2013-08-09 10:30:00,40.26,40.37,40.26,40.35,27000.0,28.0918,28.1685,28.0918,28.1546,27000.0
2013-08-09 10:40:00,40.36,40.46,40.32,40.43,35800.0,28.1615,28.2313,28.1336,28.2104,35800.0
2013-08-09 10:50:00,40.44,40.44,40.29,40.29,22700.0,28.2174,28.2174,28.1127,28.1127,22700.0
2013-08-09 11:00:00,40.29,40.3,40.2,40.25,28500.0,28.1127,28.1197,28.0499,28.0848,28500.0
2013-08-09 11:10:00,40.25,40.33,40.24,40.32,33000.0,28.0848,28.1406,28.0778,28.1336,33000.0
2013-08-09 11:20:00,40.31,40.32,40.16,40.2,39000.0,28.1267,28.1336,28.022,28.0499,39000.0
2013-08-09 11:30:00,40.21,40.31,40.19,40.3,43200.0,28.0569,28.1267,28.0429,28.1197,43200.0
2013-08-09 11:40:00,40.31,40.39,40.31,40.39,25800.0,28.1267,28.1825,28.1267,28.1825,25800.0
2013-08-09 11:50:00,40.39,40.42,40.38,40.4,50300.0,28.1825,28.2034,28.1755,28.1895,50300.0
2013-08-09 12:00:00,40.41,40.41,40.32,40.33,52600.0,28.1964,28.1964,28.1336,28.1406,52600.0
2013-08-09 12:10:00,40.33,40.41,40.33,40.37,24300.0,28.1406,28.1964,28.1406,28.1685,24300.0
2013-08-09 12:20:00,40.36,40.44,40.36,40.41,16700.0,28.1615,28.2174,28.1615,28.1964,16700.0
2013-08-09 12:30:00,40.42,40.49,40.42,40.48,24900.0,28.2034,28.2523,28.2034,28.2453,24900.0
2013-08-09 12:40:00,40.48,40.5,40.48,40.5,8800.0,28.2453,28.2592,28.2453,28.2592,8800.0
2013-08-09 12:50:00,40.5,40.53,40.49,40.52,55900.0,28.2592,28.2802,28.2523,28.2732,55900.0
2013-08-09 13:00:00,40.52,40.52,40.47,40.48,39300.0,28.2732,28.2732,28.2383,28.2453,39300.0
2013-08-09 13:10:00,40.49,40.52,40.48,40.51,11400.0,28.2523,28.2732,28.2453,28.2662,11400.0
2013-08-09 13:20:00,40.52,40.59,40.52,40.57,16900.0,28.2732,28.322,28.2732,28.3081,16900.0
2013-08-09 13:30:00,40.57,40.58,40.52,40.53,38100.0,28.3081,28.315,28.2732,28.2802,38100.0
2013-08-09 13:40:00,40.53,40.55,40.52,40.52,13100.0,28.2802,28.2941,28.2732,28.2732,13100.0
2013-08-09 13:50:00,40.52,40.57,40.51,40.52,42800.0,28.2732,28.3081,28.2662,28.2732,42800.0
2013-08-09 14:00:00,40.51,40.56,40.47,40.48,19300.0,28.2662,28.3011,28.2383,28.2453,19300.0
2013-08-09 14:10:00,40.49,40.53,40.48,40.49,36700.0,28.2523,28.2802,28.2453,28.2523,36700.0
2013-08-09 14:20:00,40.5,40.51,40.45,40.47,17300.0,28.2592,28.2662,28.2243,28.2383,17300.0
2013-08-09 14:30:00,40.47,40.5,40.43,40.44,23200.0,28.2383,28.2592,28.2104,28.2174,23200.0
2013-08-09 14:40:00,40.43,40.49,40.43,40.49,14400.0,28.2104,28.2523,28.2104,28.2523,14400.0
2013-08-09 14:50:00,40.49,40.5,40.44,40.49,42000.0,28.2523,28.2592,28.2174,28.2523,42000.0
2013-08-09 15:00:00,40.49,40.5,40.44,40.45,25300.0,28.2523,28.2592,28.2174,28.2243,25300.0
2013-08-09 15:10:00,40.44,40.48,40.42,40.48,24100.0,28.2174,28.2453,28.2034,28.2453,24100.0
2013-08-09 15:20:00,40.48,40.5,40.46,40.48,36000.0,28.2453,28.2592,28.2313,28.2453,36000.0
2013-08-09 15:30:00,40.48,40.5,40.4,40.4,115000.0,28.2453,28.2592,28.1895,28.1895,115000.0
2013-08-09 15:40:00,40.4,40.44,40.38,40.4,69100.0,28.1895,28.2174,28.1755,28.1895,69100.0
2013-08-09 15:50:00,40.4,40.42,40.37,40.41,104000.0,28.1895,28.2034,28.1685,28.1964,104000.0
2013-08-12 09:30:00,40.1,40.4,40.05,40.32,93100.0,27.9801,28.1895,27.9452,28.1336,93100.0
2013-08-12 09:40:00,40.32,40.4,40.32,40.35,43900.0,28.1336,28.1895,28.1336,28.1546,43900.0
2013-08-12 09:50:00,40.35,40.48,40.35,40.45,105000.0,28.1546,28.2453,28.1546,28.2243,105000.0
2013-08-12 10:00:00,40.45,40.49,40.42,40.45,54000.0,28.2243,28.2523,28.2034,28.2243,54000.0
2013-08-12 10:10:00,40.45,40.5,40.41,40.42,37500.0,28.2243,28.2592,28.1964,28.2034,37500.0
2013-08-12 10:20:00,40.42,40.46,40.33,40.33,24800.0,28.2034,28.2313,28.1406,28.1406,24800.0
2013-08-12 10:30:00,40.34,40.45,40.34,40.4,23000.0,28.1476,28.2243,28.1476,28.1895,23000.0
2013-08-12 10:40:00,40.4,40.5,40.4,40.48,68100.0,28.1895,28.2592,28.1895,28.2453,68100.0
2013-08-12 10:50:00,40.49,40.57,40.49,40.57,25500.0,28.2523,28.3081,28.2523,28.3081,25500.0
2013-08-12 11:00:00,40.56,40.59,40.49,40.49,21700.0,28.3011,28.322,28.2523,28.2523,21700.0
2013-08-12 11:10:00,40.5,40.54,40.49,40.5,9700.0,28.2592,28.2871,28.2523,28.2592,9700.0
2013-08-12 11:20:00,40.5,40.53,40.45,40.5,33400.0,28.2592,28.2802,28.2243,28.2592,33400.0
2013-08-12 11:30:00,40.49,40.54,40.46,40.49,21400.0,28.2523,28.2871,28.2313,28.2523,21400.0
2013-08-12 11:40:00,40.48,40.54,40.48,40.51,9100.0,28.2453,28.2871,28.2453,28.2662,9100.0
2013-08-12 11:50:00,40.51,40.52,40.49,40.51,14900.0,28.2662,28.2732,28.2523,28.2662,14900.0
2013-08-12 12:00:00,40.51,40.51,40.48,40.49,8900.0,28.2662,28.2662,28.2453,28.2523,8900.0
2013-08-12 12:10:00,40.48,40.49,40.46,40.48,10300.0,28.2453,28.2523,28.2313,28.2453,10300.0
2013-08-12 12:20:00,40.48,40.5,40.47,40.5,28600.0,28.2453,28.2592,28.2383,28.2592,28600.0
2013-08-12 12:30:00,40.49,40.51,40.46,40.49,14200.0,28.2523,28.2662,28.2313,28.2523,14200.0
2013-08-12 12:40:00,40.48,40.52,40.47,40.52,17000.0,28.2453,28.2732,28.2383,28.2732,17000.0
2013-08-12 12:50:00,40.51,40.52,40.49,40.51,10900.0,28.2662,28.2732,28.2523,28.2662,10900.0
2013-08-12 13:00:00,40.5,40.5,40.45,40.47,12700.0,28.2592,28.2592,28.2243,28.2383,12700.0
2013-08-12 13:10:00,40.46,40.47,40.43,40.45,14400.0,28.2313,28.2383,28.2104,28.2243,14400.0
2013-08-12 13:20:00,40.46,40.47,40.42,40.44,12300.0,28.2313,28.2383,28.2034,28.2174,12300.0
2013-08-12 13:30:00,40.44,40.48,40.43,40.44,12900.0,28.2174,28.2453,28.2104,28.2174,12900.0
2013-08-12 13:40:00,40.43,40.44,40.39,40.4,16800.0,28.2104,28.2174,28.1825,28.1895,16800.0
2013-08-12 13:50:00,40.4,40.42,40.34,40.41,31700.0,28.1895,28.2034,28.1476,28.1964,31700.0
2013-08-12 14:00:00,40.4,40.44,40.38,40.44,15000.0,28.1895,28.2174,28.1755,28.2174,15000.0
2013-08-12 14:10:00,40.44,40.46,40.42,40.45,30800.0,28.2174,28.2313,28.2034,28.2243,30800.0
2013-08-12 14:20:00,40.44,40.47,40.43,40.44,8200.0,28.2174,28.2383,28.2104,28.2174,8200.0
2013-08-12 14:30:00,40.44,40.45,40.4,40.43,45000.0,28.2174,28.2243,28.1895,28.2104,45000.0
2013-08-12 14:40:00,40.43,40.45,40.42,40.44,16100.0,28.2104,28.2243,28.2034,28.2174,16100.0
2013-08-12 14:50:00,40.44,40.44,40.39,40.39,18300.0,28.2174,28.2174,28.1825,28.1825,18300.0
2013-08-12 15:00:00,40.4,40.4,40.36,40.36,17200.0,28.1895,28.1895,28.1615,28.1615,17200.0
2013-08-12 15:10:00,40.37,40.39,40.36,40.37,21200.0,28.1685,28.1825,28.1615,28.1685,21200.0
2013-08-12 15:20:00,40.36,40.41,40.36,40.38,15000.0,28.1615,28.1964,28.1615,28.1755,15000.0
2013-08-12 15:30:00,40.39,40.39,40.35,40.35,50400.0,28.1825,28.1825,28.1546,28.1546,50400.0
2013-08-12 15:40:00,40.36,40.38,40.35,40.35,53900.0,28.1615,28.1755,28.1546,28.1546,53900.0
2013-08-12 15:50:00,40.35,40.37,40.33,40.37,59100.0,28.1546,28.1685,28.1406,28.1685,59100.0
2013-08-13 09:30:00,40.5,40.56,40.39,40.42,47700.0,28.2592,28.3011,28.1825,28.2034,47700.0
2013-08-13 09:40:00,40.38,40.42,40.27,40.41,102600.0,28.1755,28.2034,28.0987,28.1964,102600.0
2013-08-13 09:50:00,40.42,40.42,40.32,40.37,39900.0,28.2034,28.2034,28.1336,28.1685,39900.0
2013-08-13 10:00:00,40.39,40.39,40.24,40.25,83600.0,28.1825,28.1825,28.0778,28.0848,83600.0
2013-08-13 10:10:00,40.26,40.26,40.16,40.19,29600.0,28.0918,28.0918,28.022,28.0429,29600.0
2013-08-13 10:20:00,40.19,40.3,40.17,40.28,46800.0,28.0429,28.1197,28.029,28.1057,46800.0
2013-08-13 10:30:00,40.28,40.3,40.23,40.29,96100.0,28.1057,28.1197,28.0708,28.1127,96100.0
2013-08-13 10:40:00,40.29,40.29,40.23,40.28,121000.0,28.1127,28.1127,28.0708,28.1057,121000.0
2013-08-13 10:50:00,40.28,40.34,40.26,40.31,62800.0,28.1057,28.1476,28.0918,28.1267,62800.0
2013-08-13 11:00:00,40.3,40.32,40.25,40.26,82200.0,28.1197,28.1336,28.0848,28.0918,82200.0
2013-08-13 11:10:00,40.26,40.26,40.21,40.22,31800.0,28.0918,28.0918,28.0569,28.0639,31800.0
2013-08-13 11:20:00,40.22,40.23,40.18,40.19,38000.0,28.0639,28.0708,28.0359,28.0429,38000.0
2013-08-13 11:30:00,40.19,40.28,40.19,40.27,22200.0,28.0429,28.1057,28.0429,28.0987,22200.0
2013-08-13 11:40:00,40.26,40.27,40.24,40.26,20700.0,28.0918,28.0987,28.0778,28.0918,20700.0
2013-08-13 11:50:00,40.27,40.28,40.22,40.23,25200.0,28.0987,28.1057,28.0639,28.0708,25200.0
2013-08-13 12:00:00,40.24,40.24,40.19,40.21,24100.0,28.0778,28.0778,28.0429,28.0569,24100.0
2013-08-13 12:10:00,40.22,40.22,40.21,40.22,17100.0,28.0639,28.0639,28.0569,28.0639,17100.0
2013-08-13 12:20:00,40.21,40.22,40.18,40.19,44000.0,28.0569,28.0639,28.0359,28.0429,44000.0
2013-08-13 12:30:00,40.2,40.23,40.19,40.21,44300.0,28.0499,28.0708,28.0429,28.0569,44300.0
2013-08-13 12:40:00,40.21,40.22,40.19,40.22,41100.0,28.0569,28.0639,28.0429,28.0639,41100.0
2013-08-13 12:50:00,40.22,40.27,40.21,40.22,21200.0,28.0639,28.0987,28.0569,28.0639,21200.0
2013-08-13 13:00:00,40.22,40.29,40.22,40.29,29600.0,28.0639,28.1127,28.0639,28.1127,29600.0
2013-08-13 13:10:00,40.29,40.3,40.23,40.25,52600.0,28.1127,28.1197,28.0708,28.0848,52600.0
2013-08-13 13:20:00,40.27,40.3,40.27,40.29,19100.0,28.0987,28.1197,28.0987,28.1127,19100.0
2013-08-13 13:30:00,40.29,40.3,40.25,40.3,27500.0,28.1127,28.1197,28.0848,28.1197,27500.0
2013-08-13 13:40:00,40.3,40.31,40.27,40.29,21200.0,28.1197,28.1267,28.0987,28.1127,21200.0
2013-08-13 13:50:00,40.29,40.33,40.29,40.32,35100.0,28.1127,28.1406,28.1127,28.1336,35100.0
2013-08-13 14:00:00,40.32,40.35,40.31,40.35,13500.0,28.1336,28.1546,28.1267,28.1546,13500.0
2013-08-13 14:10:00,40.34,40.37,40.33,40.37,14700.0,28.1476,28.1685,28.1406,28.1685,14700.0
2013-08-13 14:20:00,40.36,40.39,40.31,40.34,34900.0,28.1615,28.1825,28.1267,28.1476,34900.0
2013-08-13 14:30:00,40.33,40.33,40.23,40.25,34800.0,28.1406,28.1406,28.0708,28.0848,34800.0
2013-08-13 14:40:00,40.25,40.27,40.23,40.25,24000.0,28.0848,28.0987,28.0708,28.0848,24000.0
2013-08-13 14:50:00,40.24,40.26,40.21,40.22,28200.0,28.0778,28.0918,28.0569,28.0639,28200.0
2013-08-13 15:00:00,40.23,40.26,40.22,40.25,46000.0,28.0708,28.0918,28.0639,28.0848,46000.0
2013-08-13 15:10:00,40.23,40.27,40.19,40.23,28500.0,28.0708,28.0987,28.0429,28.0708,28500.0
2013-08-13 15:20:00,40.24,40.29,40.24,40.29,23700.0,28.0778,28.1127,28.0778,28.1127,23700.0
2013-08-13 15:30:00,40.29,40.3,40.24,40.27,53000.0,28.1127,28.1197,28.0778,28.0987,53000.0
2013-08-13 15:40:00,40.27,40.28,40.25,40.28,38200.0,28.0987,28.1057,28.0848,28.1057,38200.0
2013-08-13 15:50:00,40.28,40.31,40.27,40.31,86400.0,28.1057,28.1267,28.0987,28.1267,86400.0
2013-08-14 09:30:00,40.36,40.38,40.14,40.17,49100.0,28.1615,28.1755,28.008,28.029,49100.0
2013-08-14 09:40:00,40.17,40.18,40.06,40.11,50900.0,28.029,28.0359,27.9522,27.9871,50900.0
2013-08-14 09:50:00,40.1,40.1,40.01,40.04,90800.0,27.9801,27.9801,27.9173,27.9383,90800.0
2013-08-14 10:00:00,40.04,40.06,39.92,40.04,171700.0,27.9383,27.9522,27.8545,27.9383,171700.0
2013-08-14 10:10:00,40.03,40.07,39.98,40.06,29500.0,27.9313,27.9592,27.8964,27.9522,29500.0
2013-08-14 10:20:00,40.05,40.14,40.03,40.08,49600.0,27.9452,28.008,27.9313,27.9662,49600.0
2013-08-14 10:30:00,40.09,40.14,40.02,40.02,32500.0,27.9731,28.008,27.9243,27.9243,32500.0
2013-08-14 10:40:00,40.03,40.07,39.99,40.01,37300.0,27.9313,27.9592,27.9034,27.9173,37300.0
2013-08-14 10:50:00,40.01,40.08,39.99,40.07,33600.0,27.9173,27.9662,27.9034,27.9592,33600.0
2013-08-14 11:00:00,40.06,40.1,40.05,40.08,24300.0,27.9522,27.9801,27.9452,27.9662,24300.0
2013-08-14 11:10:00,40.09,40.14,40.06,40.13,29800.0,27.9731,28.008,27.9522,28.0011,29800.0
2013-08-14 11:20:00,40.14,40.14,40.07,40.12,29100.0,28.008,28.008,27.9592,27.9941,29100.0
2013-08-14 11:30:00,40.13,40.13,40.07,40.08,23200.0,28.0011,28.0011,27.9592,27.9662,23200.0
2013-08-14 11:40:00,40.07,40.11,40.05,40.06,21900.0,27.9592,27.9871,27.9452,27.9522,21900.0
2013-08-14 11:50:00,40.06,40.09,40.0,40.04,21600.0,27.9522,27.9731,27.9103,27.9383,21600.0
2013-08-14 12:00:00,40.04,40.09,40.03,40.05,15900.0,27.9383,27.9731,27.9313,27.9452,15900.0
2013-08-14 12:10:00,40.05,40.09,40.02,40.07,36300.0,27.9452,27.9731,27.9243,27.9592,36300.0
2013-08-14 12:20:00,40.06,40.08,40.01,40.08,34400.0,27.9522,27.9662,27.9173,27.9662,34400.0
2013-08-14 12:30:00,40.08,40.1,40.08,40.08,10100.0,27.9662,27.9801,27.9662,27.9662,10100.0
2013-08-14 12:40:00,40.08,40.12,40.08,40.1,22700.0,27.9662,27.9941,27.9662,27.9801,22700.0
2013-08-14 12:50:00,40.12,40.12,40.08,40.08,12700.0,27.9941,27.9941,27.9662,27.9662,12700.0
2013-08-14 13:00:00,40.08,40.12,40.08,40.11,13800.0,27.9662,27.9941,27.9662,27.9871,13800.0
2013-08-14 13:10:00,40.12,40.12,40.03,40.04,17600.0,27.9941,27.9941,27.9313,27.9383,17600.0
2013-08-14 13:20:00,40.05,40.06,40.04,40.04,10000.0,27.9452,27.9522,27.9383,27.9383,10000.0
2013-08-14 13:30:00,40.03,40.07,39.99,40.02,28600.0,27.9313,27.9592,27.9034,27.9243,28600.0
2013-08-14 13:40:00,40.01,40.03,39.99,40.01,20300.0,27.9173,27.9313,27.9034,27.9173,20300.0
2013-08-14 13:50:00,40.01,40.05,39.98,40.03,31600.0,27.9173,27.9452,27.8964,27.9313,31600.0
2013-08-14 14:00:00,40.03,40.05,40.02,40.03,15900.0,27.9313,27.9452,27.9243,27.9313,15900.0
2013-08-14 14:10:00,40.04,40.05,40.03,40.04,10600.0,27.9383,27.9452,27.9313,27.9383,10600.0
2013-08-14 14:20:00,40.04,40.05,40.01,40.03,13800.0,27.9383,27.9452,27.9173,27.9313,13800.0
2013-08-14 14:30:00,40.03,40.08,40.02,40.06,20600.0,27.9313,27.9662,27.9243,27.9522,20600.0
2013-08-14 14:40:00,40.06,40.11,40.04,40.08,18600.0,27.9522,27.9871,27.9383,27.9662,18600.0
2013-08-14 14:50:00,40.07,40.08,40.03,40.06,18200.0,27.9592,27.9662,27.9313,27.9522,18200.0
2013-08-14 15:00:00,40.06,40.07,40.03,40.05,24100.0,27.9522,27.9592,27.9313,27.9452,24100.0
2013-08-14 15:10:00,40.05,40.13,40.04,40.09,41900.0,27.9452,28.0011,27.9383,27.9731,41900.0
2013-08-14 15:20:00,40.09,40.11,40.07,40.11,17900.0,27.9731,27.9871,27.9592,27.9871,17900.0
2013-08-14 15:30:00,40.11,40.11,40.05,40.07,30200.0,27.9871,27.9871,27.9452,27.9592,30200.0
2013-08-14 15:40:00,40.08,40.09,40.05,40.07,52600.0,27.9662,27.9731,27.9452,27.9592,52600.0
2013-08-14 15:50:00,40.06,40.07,40.02,40.02,106200.0,27.9522,27.9592,27.9243,27.9243,106200.0
2013-08-15 09:30:00,39.81,39.82,39.69,39.79,60400.0,27.7778,27.7848,27.694,27.7638,60400.0
2013-08-15 09:40:00,39.8,39.8,39.58,39.58,24000.0,27.7708,27.7708,27.6173,27.6173,24000.0
2013-08-15 09:50:00,39.58,39.62,39.51,39.57,46600.0,27.6173,27.6452,27.5684,27.6103,46600.0
2013-08-15 10:00:00,39.57,39.58,39.51,39.54,61800.0,27.6103,27.6173,27.5684,27.5894,61800.0
2013-08-15 10:10:00,39.53,39.54,39.46,39.53,59900.0,27.5824,27.5894,27.5336,27.5824,59900.0
2013-08-15 10:20:00,39.54,39.57,39.5,39.53,34200.0,27.5894,27.6103,27.5615,27.5824,34200.0
2013-08-15 10:30:00,39.53,39.58,39.49,39.55,35700.0,27.5824,27.6173,27.5545,27.5964,35700.0
2013-08-15 10:40:00,39.56,39.58,39.5,39.54,35100.0,27.6033,27.6173,27.5615,27.5894,35100.0
2013-08-15 10:50:00,39.53,39.55,39.5,39.55,40400.0,27.5824,27.5964,27.5615,27.5964,40400.0
2013-08-15 11:00:00,39.56,39.58,39.49,39.53,39900.0,27.6033,27.6173,27.5545,27.5824,39900.0
2013-08-15 11:10:00,39.53,39.63,39.53,39.61,69800.0,27.5824,27.6522,27.5824,27.6382,69800.0
2013-08-15 11:20:00,39.6,39.61,39.56,39.61,13400.0,27.6312,27.6382,27.6033,27.6382,13400.0
2013-08-15 11:30:00,39.62,39.63,39.58,39.62,31900.0,27.6452,27.6522,27.6173,27.6452,31900.0
2013-08-15 11:40:00,39.61,39.62,39.58,39.59,22800.0,27.6382,27.6452,27.6173,27.6243,22800.0
2013-08-15 11:50:00,39.59,39.59,39.55,39.56,20200.0,27.6243,27.6243,27.5964,27.6033,20200.0
2013-08-15 12:00:00,39.57,39.62,39.55,39.62,19200.0,27.6103,27.6452,27.5964,27.6452,19200.0
2013-08-15 12:10:00,39.61,39.64,39.58,39.64,18300.0,27.6382,27.6592,27.6173,27.6592,18300.0
2013-08-15 12:20:00,39.64,39.69,39.64,39.66,32900.0,27.6592,27.694,27.6592,27.6731,32900.0
2013-08-15 12:30:00,39.67,39.7,39.62,39.63,30900.0,27.6801,27.701,27.6452,27.6522,30900.0
2013-08-15 12:40:00,39.62,39.68,39.59,39.62,60700.0,27.6452,27.6871,27.6243,27.6452,60700.0
2013-08-15 12:50:00,39.62,39.69,39.6,39.61,57700.0,27.6452,27.694,27.6312,27.6382,57700.0
2013-08-15 13:00:00,39.61,39.64,39.58,39.59,50700.0,27.6382,27.6592,27.6173,27.6243,50700.0
2013-08-15 13:10:00,39.59,39.6,39.52,39.58,36600.0,27.6243,27.6312,27.5754,27.6173,36600.0
2013-08-15 13:20:00,39.58,39.61,39.53,39.55,23800.0,27.6173,27.6382,27.5824,27.5964,23800.0
2013-08-15 13:30:00,39.54,39.58,39.52,39.52,29800.0,27.5894,27.6173,27.5754,27.5754,29800.0
2013-08-15 13:40:00,39.53,39.56,39.53,39.53,18800.0,27.5824,27.6033,27.5824,27.5824,18800.0
2013-08-15 13:50:00,39.52,39.54,39.5,39.52,17900.0,27.5754,27.5894,27.5615,27.5754,17900.0
2013-08-15 14:00:00,39.52,39.54,39.49,39.52,51100.0,27.5754,27.5894,27.5545,27.5754,51100.0
2013-08-15 14:10:00,39.51,39.55,39.48,39.54,37000.0,27.5684,27.5964,27.5475,27.5894,37000.0
2013-08-15 14:20:00,39.54,39.62,39.51,39.59,34900.0,27.5894,27.6452,27.5684,27.6243,34900.0
2013-08-15 14:30:00,39.59,39.68,39.59,39.62,39500.0,27.6243,27.6871,27.6243,27.6452,39500.0
2013-08-15 14:40:00,39.61,39.64,39.59,39.59,26800.0,27.6382,27.6592,27.6243,27.6243,26800.0
2013-08-15 14:50:00,39.58,39.61,39.58,39.59,49200.0,27.6173,27.6382,27.6173,27.6243,49200.0
2013-08-15 15:00:00,39.58,39.62,39.58,39.59,35200.0,27.6173,27.6452,27.6173,27.6243,35200.0
2013-08-15 15:10:00,39.59,39.62,39.58,39.6,98900.0,27.6243,27.6452,27.6173,27.6312,98900.0
2013-08-15 15:20:00,39.59,39.61,39.58,39.6,56900.0,27.6243,27.6382,27.6173,27.6312,56900.0
2013-08-15 15:30:00,39.61,39.65,39.58,39.59,51300.0,27.6382,27.6661,27.6173,27.6243,51300.0
2013-08-15 15:40:00,39.6,39.67,39.59,39.64,80400.0,27.6312,27.6801,27.6243,27.6592,80400.0
2013-08-15 15:50:00,39.59,39.64,39.54,39.54,178100.0,27.6243,27.6592,27.5894,27.5894,178100.0
2013-08-16 09:30:00,39.47,39.55,39.38,39.5,234800.0,27.5405,27.5964,27.4777,27.5615,234800.0
2013-08-16 09:40:00,39.5,39.58,39.47,39.52,27100.0,27.5615,27.6173,27.5405,27.5754,27100.0
2013-08-16 09:50:00,39.53,39.53,39.42,39.46,30200.0,27.5824,27.5824,27.5056,27.5336,30200.0
2013-08-16 10:00:00,39.46,39.53,39.39,39.47,57200.0,27.5336,27.5824,27.4847,27.5405,57200.0
2013-08-16 10:10:00,39.47,39.5,39.39,39.39,36100.0,27.5405,27.5615,27.4847,27.4847,36100.0
2013-08-16 10:20:00,39.39,39.43,39.38,39.41,29200.0,27.4847,27.5126,27.4777,27.4987,29200.0
2013-08-16 10:30:00,39.43,39.49,39.39,39.49,22300.0,27.5126,27.5545,27.4847,27.5545,22300.0
2013-08-16 10:40:00,39.49,39.49,39.42,39.48,37100.0,27.5545,27.5545,27.5056,27.5475,37100.0
2013-08-16 10:50:00,39.48,39.53,39.46,39.5,37100.0,27.5475,27.5824,27.5336,27.5615,37100.0
2013-08-16 11:00:00,39.49,39.49,39.44,39.44,26800.0,27.5545,27.5545,27.5196,27.5196,26800.0
2013-08-16 11:10:00,39.44,39.47,39.43,39.44,21800.0,27.5196,27.5405,27.5126,27.5196,21800.0
2013-08-16 11:20:00,39.45,39.45,39.38,39.4,36900.0,27.5266,27.5266,27.4777,27.4917,36900.0
2013-08-16 11:30:00,39.4,39.45,39.39,39.45,13800.0,27.4917,27.5266,27.4847,27.5266,13800.0
2013-08-16 11:40:00,39.45,39.5,39.45,39.46,16200.0,27.5266,27.5615,27.5266,27.5336,16200.0
2013-08-16 11:50:00,39.46,39.49,39.45,39.48,34300.0,27.5336,27.5545,27.5266,27.5475,34300.0
2013-08-16 12:00:00,39.48,39.49,39.44,39.46,17900.0,27.5475,27.5545,27.5196,27.5336,17900.0
2013-08-16 12:10:00,39.46,39.55,39.46,39.54,22700.0,27.5336,27.5964,27.5336,27.5894,22700.0
2013-08-16 12:20:00,39.54,39.54,39.46,39.46,15300.0,27.5894,27.5894,27.5336,27.5336,15300.0
2013-08-16 12:30:00,39.47,39.47,39.41,39.41,19000.0,27.5405,27.5405,27.4987,27.4987,19000.0
2013-08-16 12:40:00,39.4,39.42,39.36,39.36,33200.0,27.4917,27.5056,27.4638,27.4638,33200.0
2013-08-16 12:50:00,39.37,39.42,39.37,39.38,12600.0,27.4708,27.5056,27.4708,27.4777,12600.0
2013-08-16 13:00:00,39.38,39.4,39.34,39.35,15200.0,27.4777,27.4917,27.4498,27.4568,15200.0
2013-08-16 13:10:00,39.35,39.35,39.3,39.35,18400.0,27.4568,27.4568,27.4219,27.4568,18400.0
2013-08-16 13:20:00,39.35,39.37,39.32,39.35,18700.0,27.4568,27.4708,27.4359,27.4568,18700.0
2013-08-16 13:30:00,39.34,39.36,39.3,39.31,14100.0,27.4498,27.4638,27.4219,27.4289,14100.0
2013-08-16 13:40:00,39.3,39.34,39.27,39.33,19800.0,27.4219,27.4498,27.401,27.4429,19800.0
2013-08-16 13:50:00,39.33,39.35,39.31,39.33,14000.0,27.4429,27.4568,27.4289,27.4429,14000.0
2013-08-16 14:00:00,39.33,39.34,39.28,39.29,17900.0,27.4429,27.4498,27.408,27.4149,17900.0
2013-08-16 14:10:00,39.29,39.32,39.24,39.25,22600.0,27.4149,27.4359,27.3801,27.387,22600.0
2013-08-16 14:20:00,39.24,39.29,39.24,39.27,20400.0,27.3801,27.4149,27.3801,27.401,20400.0
2013-08-16 14:30:00,39.27,39.29,39.27,39.29,22600.0,27.401,27.4149,27.401,27.4149,22600.0
2013-08-16 14:40:00,39.29,39.37,39.27,39.33,36400.0,27.4149,27.4708,27.401,27.4429,36400.0
2013-08-16 14:50:00,39.33,39.37,39.32,39.35,31000.0,27.4429,27.4708,27.4359,27.4568,31000.0
2013-08-16 15:00:00,39.35,39.41,39.34,39.4,45700.0,27.4568,27.4987,27.4498,27.4917,45700.0
2013-08-16 15:10:00,39.4,39.41,39.34,39.34,29400.0,27.4917,27.4987,27.4498,27.4498,29400.0
2013-08-16 15:20:00,39.34,39.4,39.33,39.37,44200.0,27.4498,27.4917,27.4429,27.4708,44200.0
2013-08-16 15:30:00,39.37,39.42,39.35,39.42,47000.0,27.4708,27.5056,27.4568,27.5056,47000.0
2013-08-16 15:40:00,39.42,39.42,39.37,39.38,52200.0,27.5056,27.5056,27.4708,27.4777,52200.0
2013-08-16 15:50:00,39.38,39.38,39.32,39.32,104600.0,27.4777,27.4777,27.4359,27.4359,104600.0
2013-08-19 09:30:00,39.27,39.36,39.25,39.3,38300.0,27.401,27.4638,27.387,27.4219,38300.0
2013-08-19 09:40:00,39.33,39.37,39.26,39.3,23100.0,27.4429,27.4708,27.394,27.4219,23100.0
2013-08-19 09:50:00,39.3,39.4,39.28,39.39,24800.0,27.4219,27.4917,27.408,27.4847,24800.0
2013-08-19 10:00:00,39.4,39.45,39.39,39.42,19500.0,27.4917,27.5266,27.4847,27.5056,19500.0
2013-08-19 10:10:00,39.42,39.45,39.4,39.42,19700.0,27.5056,27.5266,27.4917,27.5056,19700.0
2013-08-19 10:20:00,39.42,39.43,39.39,39.4,12700.0,27.5056,27.5126,27.4847,27.4917,12700.0
2013-08-19 10:30:00,39.4,39.47,39.38,39.45,29100.0,27.4917,27.5405,27.4777,27.5266,29100.0
2013-08-19 10:40:00,39.45,39.52,39.45,39.49,37500.0,27.5266,27.5754,27.5266,27.5545,37500.0
2013-08-19 10:50:00,39.48,39.53,39.48,39.51,24800.0,27.5475,27.5824,27.5475,27.5684,24800.0
2013-08-19 11:00:00,39.51,39.56,39.48,39.54,28700.0,27.5684,27.6033,27.5475,27.5894,28700.0
2013-08-19 11:10:00,39.53,39.57,39.51,39.51,21000.0,27.5824,27.6103,27.5684,27.5684,21000.0
2013-08-19 11:20:00,39.51,39.56,39.5,39.56,54900.0,27.5684,27.6033,27.5615,27.6033,54900.0
2013-08-19 11:30:00,39.56,39.61,39.55,39.55,40300.0,27.6033,27.6382,27.5964,27.5964,40300.0
2013-08-19 11:40:00,39.54,39.61,39.54,39.58,16900.0,27.5894,27.6382,27.5894,27.6173,16900.0
2013-08-19 11:50:00,39.58,39.62,39.56,39.56,40700.0,27.6173,27.6452,27.6033,27.6033,40700.0
2013-08-19 12:00:00,39.57,39.61,39.54,39.55,27800.0,27.6103,27.6382,27.5894,27.5964,27800.0
2013-08-19 12:10:00,39.54,39.59,39.54,39.56,11200.0,27.5894,27.6243,27.5894,27.6033,11200.0
2013-08-19 12:20:00,39.56,39.57,39.53,39.54,24400.0,27.6033,27.6103,27.5824,27.5894,24400.0
2013-08-19 12:30:00,39.53,39.56,39.52,39.54,14100.0,27.5824,27.6033,27.5754,27.5894,14100.0
2013-08-19 12:40:00,39.54,39.62,39.54,39.56,17400.0,27.5894,27.6452,27.5894,27.6033,17400.0
2013-08-19 12:50:00,39.56,39.59,39.54,39.58,6300.0,27.6033,27.6243,27.5894,27.6173,6300.0
2013-08-19 13:00:00,39.58,39.58,39.55,39.55,5700.0,27.6173,27.6173,27.5964,27.5964,5700.0
2013-08-19 13:10:00,39.55,39.58,39.52,39.54,17200.0,27.5964,27.6173,27.5754,27.5894,17200.0
2013-08-19 13:20:00,39.54,39.54,39.48,39.48,21500.0,27.5894,27.5894,27.5475,27.5475,21500.0
2013-08-19 13:30:00,39.48,39.51,39.45,39.51,36100.0,27.5475,27.5684,27.5266,27.5684,36100.0
2013-08-19 13:40:00,39.51,39.54,39.5,39.51,26400.0,27.5684,27.5894,27.5615,27.5684,26400.0
2013-08-19 13:50:00,39.51,39.55,39.51,39.55,14900.0,27.5684,27.5964,27.5684,27.5964,14900.0
2013-08-19 14:00:00,39.55,39.55,39.5,39.55,34900.0,27.5964,27.5964,27.5615,27.5964,34900.0
2013-08-19 14:10:00,39.54,39.55,39.49,39.51,29900.0,27.5894,27.5964,27.5545,27.5684,29900.0
2013-08-19 14:20:00,39.52,39.54,39.48,39.53,35400.0,27.5754,27.5894,27.5475,27.5824,35400.0
2013-08-19 14:30:00,39.53,39.53,39.48,39.51,30300.0,27.5824,27.5824,27.5475,27.5684,30300.0
2013-08-19 14:40:00,39.5,39.52,39.46,39.49,29800.0,27.5615,27.5754,27.5336,27.5545,29800.0
2013-08-19 14:50:00,39.49,39.51,39.46,39.49,38800.0,27.5545,27.5684,27.5336,27.5545,38800.0
2013-08-19 15:00:00,39.49,39.5,39.46,39.46,50500.0,27.5545,27.5615,27.5336,27.5336,50500.0
2013-08-19 15:10:00,39.47,39.51,39.45,39.48,55300.0,27.5405,27.5684,27.5266,27.5475,55300.0
2013-08-19 15:20:00,39.48,39.49,39.42,39.42,48800.0,27.5475,27.5545,27.5056,27.5056,48800.0
2013-08-19 15:30:00,39.43,39.43,39.38,39.39,56200.0,27.5126,27.5126,27.4777,27.4847,56200.0
2013-08-19 15:40:00,39.38,39.43,39.37,39.41,60900.0,27.4777,27.5126,27.4708,27.4987,60900.0
2013-08-19 15:50:00,39.42,39.43,39.35,39.36,121400.0,27.5056,27.5126,27.4568,27.4638,121400.0
2013-08-20 09:30:00,39.45,39.51,39.32,39.37,32600.0,27.5266,27.5684,27.4359,27.4708,32600.0
2013-08-20 09:40:00,39.38,39.41,39.32,39.41,18300.0,27.4777,27.4987,27.4359,27.4987,18300.0
2013-08-20 09:50:00,39.41,39.48,39.4,39.44,16200.0,27.4987,27.5475,27.4917,27.5196,16200.0
2013-08-20 10:00:00,39.43,39.49,39.41,39.43,14200.0,27.5126,27.5545,27.4987,27.5126,14200.0
2013-08-20 10:10:00,39.43,39.47,39.41,39.47,22900.0,27.5126,27.5405,27.4987,27.5405,22900.0
2013-08-20 10:20:00,39.47,39.53,39.47,39.5,10600.0,27.5405,27.5824,27.5405,27.5615,10600.0
2013-08-20 10:30:00,39.5,39.59,39.5,39.58,13100.0,27.5615,27.6243,27.5615,27.6173,13100.0
2013-08-20 10:40:00,39.57,39.59,39.55,39.59,9500.0,27.6103,27.6243,27.5964,27.6243,9500.0
2013-08-20 10:50:00,39.59,39.6,39.55,39.58,25100.0,27.6243,27.6312,27.5964,27.6173,25100.0
2013-08-20 11:00:00,39.57,39.64,39.57,39.64,26700.0,27.6103,27.6592,27.6103,27.6592,26700.0
2013-08-20 11:10:00,39.63,39.64,39.59,39.6,19500.0,27.6522,27.6592,27.6243,27.6312,19500.0
2013-08-20 11:20:00,39.6,39.65,39.6,39.63,19100.0,27.6312,27.6661,27.6312,27.6522,19100.0
2013-08-20 11:30:00,39.63,39.68,39.63,39.67,29200.0,27.6522,27.6871,27.6522,27.6801,29200.0
2013-08-20 11:40:00,39.67,39.72,39.67,39.71,17800.0,27.6801,27.715,27.6801,27.708,17800.0
2013-08-20 11:50:00,39.71,39.72,39.68,39.68,11800.0,27.708,27.715,27.6871,27.6871,11800.0
2013-08-20 12:00:00,39.68,39.73,39.68,39.72,30300.0,27.6871,27.722,27.6871,27.715,30300.0
2013-08-20 12:10:00,39.72,39.73,39.71,39.73,29100.0,27.715,27.722,27.708,27.722,29100.0
2013-08-20 12:20:00,39.73,39.75,39.72,39.73,23400.0,27.722,27.7359,27.715,27.722,23400.0
2013-08-20 12:30:00,39.73,39.73,39.7,39.7,20500.0,27.722,27.722,27.701,27.701,20500.0
2013-08-20 12:40:00,39.7,39.75,39.68,39.75,38600.0,27.701,27.7359,27.6871,27.7359,38600.0
2013-08-20 12:50:00,39.74,39.78,39.71,39.71,40900.0,27.7289,27.7568,27.708,27.708,40900.0
2013-08-20 13:00:00,39.71,39.75,39.69,39.69,19700.0,27.708,27.7359,27.694,27.694,19700.0
2013-08-20 13:10:00,39.69,39.71,39.68,39.68,13700.0,27.694,27.708,27.6871,27.6871,13700.0
2013-08-20 13:20:00,39.68,39.69,39.62,39.64,15100.0,27.6871,27.694,27.6452,27.6592,15100.0
2013-08-20 13:30:00,39.63,39.65,39.61,39.64,14200.0,27.6522,27.6661,27.6382,27.6592,14200.0
2013-08-20 13:40:00,39.64,39.66,39.63,39.63,30000.0,27.6592,27.6731,27.6522,27.6522,30000.0
2013-08-20 13:50:00,39.64,39.64,39.56,39.57,23700.0,27.6592,27.6592,27.6033,27.6103,23700.0
2013-08-20 14:00:00,39.57,39.58,39.52,39.52,43700.0,27.6103,27.6173,27.5754,27.5754,43700.0
2013-08-20 14:10:00,39.52,39.56,39.5,39.52,38800.0,27.5754,27.6033,27.5615,27.5754,38800.0
2013-08-20 14:20:00,39.52,39.52,39.41,39.46,90500.0,27.5754,27.5754,27.4987,27.5336,90500.0
2013-08-20 14:30:00,39.46,39.49,39.44,39.46,29500.0,27.5336,27.5545,27.5196,27.5336,29500.0
2013-08-20 14:40:00,39.48,39.49,39.45,39.49,26500.0,27.5475,27.5545,27.5266,27.5545,26500.0
2013-08-20 14:50:00,39.49,39.5,39.43,39.47,35000.0,27.5545,27.5615,27.5126,27.5405,35000.0
2013-08-20 15:00:00,39.46,39.5,39.45,39.5,27000.0,27.5336,27.5615,27.5266,27.5615,27000.0
2013-08-20 15:10:00,39.5,39.53,39.49,39.49,23300.0,27.5615,27.5824,27.5545,27.5545,23300.0
2013-08-20 15:20:00,39.5,39.56,39.49,39.55,28000.0,27.5615,27.6033,27.5545,27.5964,28000.0
2013-08-20 15:30:00,39.55,39.58,39.54,39.57,57100.0,27.5964,27.6173,27.5894,27.6103,57100.0
2013-08-20 15:40:00,39.57,39.58,39.52,39.55,80900.0,27.6103,27.6173,27.5754,27.5964,80900.0
2013-08-20 15:50:00,39.55,39.58,39.53,39.54,127500.0,27.5964,27.6173,27.5824,27.5894,127500.0
2013-08-21 09:30:00,39.35,39.48,39.35,39.48,41100.0,27.4568,27.5475,27.4568,27.5475,41100.0
2013-08-21 09:40:00,39.47,39.47,39.38,39.44,17900.0,27.5405,27.5405,27.4777,27.5196,17900.0
2013-08-21 09:50:00,39.43,39.5,39.41,39.48,27800.0,27.5126,27.5615,27.4987,27.5475,27800.0
2013-08-21 10:00:00,39.49,39.55,39.47,39.51,30900.0,27.5545,27.5964,27.5405,27.5684,30900.0
2013-08-21 10:10:00,39.5,39.52,39.45,39.52,32500.0,27.5615,27.5754,27.5266,27.5754,32500.0
2013-08-21 10:20:00,39.52,39.59,39.5,39.57,20200.0,27.5754,27.6243,27.5615,27.6103,20200.0
2013-08-21 10:30:00,39.57,39.58,39.51,39.57,18100.0,27.6103,27.6173,27.5684,27.6103,18100.0
2013-08-21 10:40:00,39.57,39.63,39.55,39.58,25100.0,27.6103,27.6522,27.5964,27.6173,25100.0
2013-08-21 10:50:00,39.58,39.59,39.54,39.55,14700.0,27.6173,27.6243,27.5894,27.5964,14700.0
2013-08-21 11:00:00,39.53,39.55,39.5,39.5,20500.0,27.5824,27.5964,27.5615,27.5615,20500.0
2013-08-21 11:10:00,39.49,39.54,39.48,39.53,15600.0,27.5545,27.5894,27.5475,27.5824,15600.0
2013-08-21 11:20:00,39.51,39.51,39.46,39.46,14300.0,27.5684,27.5684,27.5336,27.5336,14300.0
2013-08-21 11:30:00,39.47,39.53,39.42,39.42,21600.0,27.5405,27.5824,27.5056,27.5056,21600.0
2013-08-21 11:40:00,39.42,39.44,39.38,39.38,17900.0,27.5056,27.5196,27.4777,27.4777,17900.0
2013-08-21 11:50:00,39.38,39.4,39.35,39.4,18300.0,27.4777,27.4917,27.4568,27.4917,18300.0
2013-08-21 12:00:00,39.39,39.41,39.35,39.35,15100.0,27.4847,27.4987,27.4568,27.4568,15100.0
2013-08-21 12:10:00,39.35,39.41,39.35,39.39,14500.0,27.4568,27.4987,27.4568,27.4847,14500.0
2013-08-21 12:20:00,39.39,39.41,39.37,39.38,12800.0,27.4847,27.4987,27.4708,27.4777,12800.0
2013-08-21 12:30:00,39.38,39.39,39.35,39.36,11600.0,27.4777,27.4847,27.4568,27.4638,11600.0
2013-08-21 12:40:00,39.35,39.37,39.33,39.35,11800.0,27.4568,27.4708,27.4429,27.4568,11800.0
2013-08-21 12:50:00,39.35,39.37,39.33,39.33,9900.0,27.4568,27.4708,27.4429,27.4429,9900.0
2013-08-21 13:00:00,39.33,39.34,39.31,39.32,15700.0,27.4429,27.4498,27.4289,27.4359,15700.0
2013-08-21 13:10:00,39.32,39.39,39.32,39.36,10700.0,27.4359,27.4847,27.4359,27.4638,10700.0
2013-08-21 13:20:00,39.35,39.35,39.32,39.33,6100.0,27.4568,27.4568,27.4359,27.4429,6100.0
2013-08-21 13:30:00,39.32,39.33,39.3,39.3,11600.0,27.4359,27.4429,27.4219,27.4219,11600.0
2013-08-21 13:40:00,39.29,39.33,39.29,39.31,17300.0,27.4149,27.4429,27.4149,27.4289,17300.0
2013-08-21 13:50:00,39.3,39.3,39.26,39.28,27600.0,27.4219,27.4219,27.394,27.408,27600.0
2013-08-21 14:00:00,39.28,39.29,39.06,39.17,87900.0,27.408,27.4149,27.2545,27.3312,87900.0
2013-08-21 14:10:00,39.17,39.28,39.16,39.23,77300.0,27.3312,27.408,27.3242,27.3731,77300.0
2013-08-21 14:20:00,39.21,39.27,39.12,39.22,39100.0,27.3591,27.401,27.2963,27.3661,39100.0
2013-08-21 14:30:00,39.21,39.42,39.21,39.39,40300.0,27.3591,27.5056,27.3591,27.4847,40300.0
2013-08-21 14:40:00,39.38,39.49,39.38,39.48,44700.0,27.4777,27.5545,27.4777,27.5475,44700.0
2013-08-21 14:50:00,39.48,39.52,39.45,39.46,30700.0,27.5475,27.5754,27.5266,27.5336,30700.0
2013-08-21 15:00:00,39.46,39.48,39.43,39.44,31100.0,27.5336,27.5475,27.5126,27.5196,31100.0
2013-08-21 15:10:00,39.43,39.48,39.39,39.39,30300.0,27.5126,27.5475,27.4847,27.4847,30300.0
2013-08-21 15:20:00,39.38,39.41,39.35,39.36,32700.0,27.4777,27.4987,27.4568,27.4638,32700.0
2013-08-21 15:30:00,39.36,39.39,39.32,39.33,23700.0,27.4638,27.4847,27.4359,27.4429,23700.0
2013-08-21 15:40:00,39.34,39.34,39.22,39.24,51600.0,27.4498,27.4498,27.3661,27.3801,51600.0
2013-08-21 15:50:00,39.24,39.25,39.16,39.18,103800.0,27.3801,27.387,27.3242,27.3382,103800.0
2013-08-22 09:30:00,39.35,39.4,39.21,39.32,84300.0,27.4568,27.4917,27.3591,27.4359,84300.0
2013-08-22 09:40:00,39.34,39.35,39.28,39.32,84900.0,27.4498,27.4568,27.408,27.4359,84900.0
2013-08-22 09:50:00,39.31,39.39,39.29,39.37,57200.0,27.4289,27.4847,27.4149,27.4708,57200.0
2013-08-22 10:00:00,39.35,39.4,39.31,39.34,33500.0,27.4568,27.4917,27.4289,27.4498,33500.0
2013-08-22 10:10:00,39.33,39.4,39.3,39.38,35000.0,27.4429,27.4917,27.4219,27.4777,35000.0
2013-08-22 10:20:00,39.39,39.4,39.35,39.39,81900.0,27.4847,27.4917,27.4568,27.4847,81900.0
2013-08-22 10:30:00,39.4,39.4,39.37,39.38,20000.0,27.4917,27.4917,27.4708,27.4777,20000.0
2013-08-22 10:40:00,39.37,39.48,39.37,39.42,38000.0,27.4708,27.5475,27.4708,27.5056,38000.0
2013-08-22 10:50:00,39.41,39.41,39.34,39.34,17900.0,27.4987,27.4987,27.4498,27.4498,17900.0
2013-08-22 11:00:00,39.35,39.4,39.34,39.39,21700.0,27.4568,27.4917,27.4498,27.4847,21700.0
2013-08-22 11:10:00,39.4,39.42,39.36,39.38,22200.0,27.4917,27.5056,27.4638,27.4777,22200.0
2013-08-22 11:20:00,39.38,39.4,39.3,39.3,40300.0,27.4777,27.4917,27.4219,27.4219,40300.0
2013-08-22 11:30:00,39.3,39.41,39.3,39.38,24500.0,27.4219,27.4987,27.4219,27.4777,24500.0
2013-08-22 11:40:00,39.38,39.4,39.36,39.4,15900.0,27.4777,27.4917,27.4638,27.4917,15900.0
2013-08-22 11:50:00,39.4,39.4,39.36,39.39,10200.0,27.4917,27.4917,27.4638,27.4847,10200.0
2013-08-22 12:00:00,39.39,39.41,39.38,39.4,20400.0,27.4847,27.4987,27.4777,27.4917,20400.0
2013-08-22 12:10:00,39.4,39.4,39.39,39.4,10000.0,27.4917,27.4917,27.4847,27.4917,10000.0
2013-08-22 12:20:00,39.4,39.4,39.4,39.4,300.0,27.4917,27.4917,27.4917,27.4917,300.0
2013-08-22 12:30:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:40:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:50:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:00:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:10:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:20:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:30:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:40:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:50:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 14:00:00,39.39,39.39,39.39,39.39,200.0,27.4847,27.4847,27.4847,27.4847,200.0
2013-08-22 14:10:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:20:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:30:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:40:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:50:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:00:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:10:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:20:00,39.63,39.63,39.35,39.39,108500.0,27.6522,27.6522,27.4568,27.4847,108500.0
2013-08-22 15:30:00,39.4,39.5,39.35,39.5,74500.0,27.4917,27.5615,27.4568,27.5615,74500.0
2013-08-22 15:40:00,39.5,39.51,39.49,39.5,60100.0,27.5615,27.5684,27.5545,27.5615,60100.0
2013-08-22 15:50:00,39.51,39.52,39.44,39.45,138300.0,27.5684,27.5754,27.5196,27.5266,138300.0
2013-08-23 09:30:00,39.47,39.59,39.34,39.49,47200.0,27.5405,27.6243,27.4498,27.5545,47200.0
2013-08-23 09:40:00,39.45,39.47,39.26,39.34,38400.0,27.5266,27.5405,27.394,27.4498,38400.0
2013-08-23 09:50:00,39.32,39.33,39.24,39.29,28800.0,27.4359,27.4429,27.3801,27.4149,28800.0
2013-08-23 10:00:00,39.31,39.31,39.21,39.28,41000.0,27.4289,27.4289,27.3591,27.408,41000.0
2013-08-23 10:10:00,39.28,39.34,39.24,39.29,25300.0,27.408,27.4498,27.3801,27.4149,25300.0
2013-08-23 10:20:00,39.29,39.29,39.2,39.2,35500.0,27.4149,27.4149,27.3521,27.3521,35500.0
2013-08-23 10:30:00,39.2,39.24,39.2,39.21,23300.0,27.3521,27.3801,27.3521,27.3591,23300.0
2013-08-23 10:40:00,39.24,39.27,39.19,39.21,18500.0,27.3801,27.401,27.3452,27.3591,18500.0
2013-08-23 10:50:00,39.22,39.27,39.19,39.25,28500.0,27.3661,27.401,27.3452,27.387,28500.0
2013-08-23 11:00:00,39.25,39.29,39.21,39.24,38100.0,27.387,27.4149,27.3591,27.3801,38100.0
2013-08-23 11:10:00,39.24,39.24,39.2,39.21,24100.0,27.3801,27.3801,27.3521,27.3591,24100.0
2013-08-23 11:20:00,39.2,39.21,39.16,39.16,21000.0,27.3521,27.3591,27.3242,27.3242,21000.0
2013-08-23 11:30:00,39.16,39.19,39.14,39.16,16500.0,27.3242,27.3452,27.3103,27.3242,16500.0
2013-08-23 11:40:00,39.17,39.24,39.17,39.24,11700.0,27.3312,27.3801,27.3312,27.3801,11700.0
2013-08-23 11:50:00,39.24,39.25,39.2,39.2,18800.0,27.3801,27.387,27.3521,27.3521,18800.0
2013-08-23 12:00:00,39.21,39.25,39.2,39.21,42600.0,27.3591,27.387,27.3521,27.3591,42600.0
2013-08-23 12:10:00,39.21,39.27,39.2,39.27,10400.0,27.3591,27.401,27.3521,27.401,10400.0
2013-08-23 12:20:00,39.26,39.3,39.24,39.29,16400.0,27.394,27.4219,27.3801,27.4149,16400.0
2013-08-23 12:30:00,39.29,39.35,39.28,39.34,16000.0,27.4149,27.4568,27.408,27.4498,16000.0
2013-08-23 12:40:00,39.35,39.35,39.29,39.29,6900.0,27.4568,27.4568,27.4149,27.4149,6900.0
2013-08-23 12:50:00,39.3,39.32,39.27,39.3,11300.0,27.4219,27.4359,27.401,27.4219,11300.0
2013-08-23 13:00:00,39.3,39.31,39.27,39.31,11300.0,27.4219,27.4289,27.401,27.4289,11300.0
2013-08-23 13:10:00,39.3,39.32,39.28,39.28,13900.0,27.4219,27.4359,27.408,27.408,13900.0
2013-08-23 13:20:00,39.29,39.35,39.29,39.34,21900.0,27.4149,27.4568,27.4149,27.4498,21900.0
2013-08-23 13:30:00,39.35,39.36,39.33,39.36,12500.0,27.4568,27.4638,27.4429,27.4638,12500.0
2013-08-23 13:40:00,39.36,39.38,39.33,39.33,17900.0,27.4638,27.4777,27.4429,27.4429,17900.0
2013-08-23 13:50:00,39.34,39.36,39.33,39.33,14900.0,27.4498,27.4638,27.4429,27.4429,14900.0
2013-08-23 14:00:00,39.34,39.34,39.3,39.3,13300.0,27.4498,27.4498,27.4219,27.4219,13300.0
2013-08-23 14:10:00,39.3,39.34,39.3,39.3,15100.0,27.4219,27.4498,27.4219,27.4219,15100.0
2013-08-23 14:20:00,39.3,39.35,39.3,39.34,20500.0,27.4219,27.4568,27.4219,27.4498,20500.0
2013-08-23 14:30:00,39.34,39.37,39.33,39.37,25800.0,27.4498,27.4708,27.4429,27.4708,25800.0
2013-08-23 14:40:00,39.36,39.37,39.31,39.32,27500.0,27.4638,27.4708,27.4289,27.4359,27500.0
2013-08-23 14:50:00,39.33,39.35,39.3,39.3,32200.0,27.4429,27.4568,27.4219,27.4219,32200.0
2013-08-23 15:00:00,39.3,39.31,39.28,39.29,28000.0,27.4219,27.4289,27.408,27.4149,28000.0
2013-08-23 15:10:00,39.3,39.33,39.29,39.33,41100.0,27.4219,27.4429,27.4149,27.4429,41100.0
2013-08-23 15:20:00,39.33,39.33,39.31,39.32,48200.0,27.4429,27.4429,27.4289,27.4359,48200.0
2013-08-23 15:30:00,39.32,39.35,39.3,39.35,35500.0,27.4359,27.4568,27.4219,27.4568,35500.0
2013-08-23 15:40:00,39.35,39.37,39.32,39.33,99500.0,27.4568,27.4708,27.4359,27.4429,99500.0
2013-08-23 15:50:00,39.34,39.37,39.28,39.3,166800.0,27.4498,27.4708,27.408,27.4219,166800.0
2013-08-26 09:30:00,39.31,39.4,39.2,39.24,42800.0,27.4289,27.4917,27.3521,27.3801,42800.0
2013-08-26 09:40:00,39.24,39.31,39.19,39.26,11300.0,27.3801,27.4289,27.3452,27.394,11300.0
2013-08-26 09:50:00,39.27,39.27,39.21,39.23,17200.0,27.401,27.401,27.3591,27.3731,17200.0
2013-08-26 10:00:00,39.24,39.3,39.19,39.29,18000.0,27.3801,27.4219,27.3452,27.4149,18000.0
2013-08-26 10:10:00,39.3,39.41,39.3,39.38,24200.0,27.4219,27.4987,27.4219,27.4777,24200.0
2013-08-26 10:20:00,39.37,39.37,39.28,39.28,24800.0,27.4708,27.4708,27.408,27.408,24800.0
2013-08-26 10:30:00,39.28,39.29,39.24,39.29,16400.0,27.408,27.4149,27.3801,27.4149,16400.0
2013-08-26 10:40:00,39.3,39.3,39.24,39.27,16000.0,27.4219,27.4219,27.3801,27.401,16000.0
2013-08-26 10:50:00,39.27,39.28,39.23,39.27,9500.0,27.401,27.408,27.3731,27.401,9500.0
2013-08-26 11:00:00,39.26,39.32,39.26,39.27,17800.0,27.394,27.4359,27.394,27.401,17800.0
2013-08-26 11:10:00,39.27,39.35,39.26,39.31,29000.0,27.401,27.4568,27.394,27.4289,29000.0
2013-08-26 11:20:00,39.32,39.34,39.31,39.34,13100.0,27.4359,27.4498,27.4289,27.4498,13100.0
2013-08-26 11:30:00,39.34,39.37,39.27,39.28,18100.0,27.4498,27.4708,27.401,27.408,18100.0
2013-08-26 11:40:00,39.27,39.3,39.26,39.29,18000.0,27.401,27.4219,27.394,27.4149,18000.0
2013-08-26 11:50:00,39.29,39.29,39.26,39.29,12700.0,27.4149,27.4149,27.394,27.4149,12700.0
2013-08-26 12:00:00,39.29,39.32,39.28,39.29,15300.0,27.4149,27.4359,27.408,27.4149,15300.0
2013-08-26 12:10:00,39.29,39.3,39.26,39.28,7600.0,27.4149,27.4219,27.394,27.408,7600.0
2013-08-26 12:20:00,39.28,39.32,39.27,39.29,13000.0,27.408,27.4359,27.401,27.4149,13000.0
2013-08-26 12:30:00,39.29,39.32,39.28,39.3,16600.0,27.4149,27.4359,27.408,27.4219,16600.0
2013-08-26 12:40:00,39.31,39.33,39.29,39.3,14600.0,27.4289,27.4429,27.4149,27.4219,14600.0
2013-08-26 12:50:00,39.29,39.33,39.29,39.32,6000.0,27.4149,27.4429,27.4149,27.4359,6000.0
2013-08-26 13:00:00,39.32,39.35,39.32,39.33,12100.0,27.4359,27.4568,27.4359,27.4429,12100.0
2013-08-26 13:10:00,39.33,39.36,39.32,39.33,10800.0,27.4429,27.4638,27.4359,27.4429,10800.0
2013-08-26 13:20:00,39.33,39.33,39.29,39.3,7500.0,27.4429,27.4429,27.4149,27.4219,7500.0
2013-08-26 13:30:00,39.31,39.32,39.26,39.29,20000.0,27.4289,27.4359,27.394,27.4149,20000.0
2013-08-26 13:40:00,39.28,39.3,39.26,39.27,12000.0,27.408,27.4219,27.394,27.401,12000.0
2013-08-26 13:50:00,39.27,39.29,39.27,39.28,8900.0,27.401,27.4149,27.401,27.408,8900.0
2013-08-26 14:00:00,39.28,39.3,39.27,39.29,9400.0,27.408,27.4219,27.401,27.4149,9400.0
2013-08-26 14:10:00,39.29,39.32,39.28,39.31,17100.0,27.4149,27.4359,27.408,27.4289,17100.0
2013-08-26 14:20:00,39.31,39.32,39.3,39.31,17900.0,27.4289,27.4359,27.4219,27.4289,17900.0
2013-08-26 14:30:00,39.3,39.31,39.27,39.27,14400.0,27.4219,27.4289,27.401,27.401,14400.0
2013-08-26 14:40:00,39.26,39.31,39.25,39.27,32200.0,27.394,27.4289,27.387,27.401,32200.0
2013-08-26 14:50:00,39.27,39.28,39.26,39.28,8700.0,27.401,27.408,27.394,27.408,8700.0
2013-08-26 15:00:00,39.29,39.32,39.28,39.31,14800.0,27.4149,27.4359,27.408,27.4289,14800.0
2013-08-26 15:10:00,39.31,39.31,39.18,39.2,30100.0,27.4289,27.4289,27.3382,27.3521,30100.0
2013-08-26 15:20:00,39.2,39.2,39.08,39.14,41900.0,27.3521,27.3521,27.2684,27.3103,41900.0
2013-08-26 15:30:00,39.14,39.18,39.13,39.16,30200.0,27.3103,27.3382,27.3033,27.3242,30200.0
2013-08-26 15:40:00,39.16,39.21,39.14,39.15,60500.0,27.3242,27.3591,27.3103,27.3173,60500.0
2013-08-26 15:50:00,39.16,39.17,39.11,39.13,95300.0,27.3242,27.3312,27.2893,27.3033,95300.0
2013-08-27 09:30:00,38.72,38.77,38.59,38.69,88800.0,27.0172,27.0521,26.9265,26.9963,88800.0
2013-08-27 09:40:00,38.68,38.71,38.64,38.68,54700.0,26.9893,27.0102,26.9614,26.9893,54700.0
2013-08-27 09:50:00,38.69,38.74,38.61,38.62,39100.0,26.9963,27.0312,26.9405,26.9474,39100.0
2013-08-27 10:00:00,38.6,38.66,38.58,38.63,40100.0,26.9335,26.9754,26.9195,26.9544,40100.0
2013-08-27 10:10:00,38.63,38.67,38.62,38.65,26300.0,26.9544,26.9823,26.9474,26.9684,26300.0
2013-08-27 10:20:00,38.65,38.65,38.59,38.59,14500.0,26.9684,26.9684,26.9265,26.9265,14500.0
2013-08-27 10:30:00,38.59,38.67,38.58,38.66,26500.0,26.9265,26.9823,26.9195,26.9754,26500.0
2013-08-27 10:40:00,38.67,38.73,38.66,38.68,30400.0,26.9823,27.0242,26.9754,26.9893,30400.0
2013-08-27 10:50:00,38.68,38.74,38.61,38.74,49000.0,26.9893,27.0312,26.9405,27.0312,49000.0
2013-08-27 11:00:00,38.73,38.74,38.66,38.67,24300.0,27.0242,27.0312,26.9754,26.9823,24300.0
2013-08-27 11:10:00,38.68,38.76,38.68,38.75,20900.0,26.9893,27.0451,26.9893,27.0382,20900.0
2013-08-27 11:20:00,38.76,38.81,38.73,38.76,29700.0,27.0451,27.08,27.0242,27.0451,29700.0
2013-08-27 11:30:00,38.76,38.79,38.73,38.76,18500.0,27.0451,27.0661,27.0242,27.0451,18500.0
2013-08-27 11:40:00,38.76,38.78,38.7,38.71,13700.0,27.0451,27.0591,27.0033,27.0102,13700.0
2013-08-27 11:50:00,38.72,38.78,38.71,38.76,23500.0,27.0172,27.0591,27.0102,27.0451,23500.0
2013-08-27 12:00:00,38.77,38.79,38.66,38.71,21200.0,27.0521,27.0661,26.9754,27.0102,21200.0
2013-08-27 12:10:00,38.7,38.75,38.68,38.72,20400.0,27.0033,27.0382,26.9893,27.0172,20400.0
2013-08-27 12:20:00,38.72,38.75,38.72,38.72,7300.0,27.0172,27.0382,27.0172,27.0172,7300.0
2013-08-27 12:30:00,38.71,38.76,38.7,38.74,21300.0,27.0102,27.0451,27.0033,27.0312,21300.0
2013-08-27 12:40:00,38.74,38.76,38.68,38.76,28900.0,27.0312,27.0451,26.9893,27.0451,28900.0
2013-08-27 12:50:00,38.76,38.77,38.71,38.71,26600.0,27.0451,27.0521,27.0102,27.0102,26600.0
2013-08-27 13:00:00,38.71,38.73,38.67,38.73,20200.0,27.0102,27.0242,26.9823,27.0242,20200.0
2013-08-27 13:10:00,38.73,38.76,38.69,38.71,22100.0,27.0242,27.0451,26.9963,27.0102,22100.0
2013-08-27 13:20:00,38.71,38.71,38.64,38.67,20400.0,27.0102,27.0102,26.9614,26.9823,20400.0
2013-08-27 13:30:00,38.67,38.72,38.66,38.69,21500.0,26.9823,27.0172,26.9754,26.9963,21500.0
2013-08-27 13:40:00,38.68,38.71,38.66,38.7,14900.0,26.9893,27.0102,26.9754,27.0033,14900.0
2013-08-27 13:50:00,38.71,38.71,38.64,38.65,22600.0,27.0102,27.0102,26.9614,26.9684,22600.0
2013-08-27 14:00:00,38.65,38.65,38.61,38.61,56100.0,26.9684,26.9684,26.9405,26.9405,56100.0
2013-08-27 14:10:00,38.61,38.62,38.51,38.55,87800.0,26.9405,26.9474,26.8707,26.8986,87800.0
2013-08-27 14:20:00,38.55,38.57,38.5,38.55,49900.0,26.8986,26.9126,26.8637,26.8986,49900.0
2013-08-27 14:30:00,38.56,38.57,38.51,38.57,30100.0,26.9056,26.9126,26.8707,26.9126,30100.0
2013-08-27 14:40:00,38.56,38.6,38.55,38.55,18300.0,26.9056,26.9335,26.8986,26.8986,18300.0
2013-08-27 14:50:00,38.54,38.58,38.53,38.54,13600.0,26.8916,26.9195,26.8846,26.8916,13600.0
2013-08-27 15:00:00,38.54,38.63,38.54,38.55,22500.0,26.8916,26.9544,26.8916,26.8986,22500.0
2013-08-27 15:10:00,38.54,38.54,38.48,38.53,33100.0,26.8916,26.8916,26.8498,26.8846,33100.0
2013-08-27 15:20:00,38.53,38.57,38.51,38.54,33800.0,26.8846,26.9126,26.8707,26.8916,33800.0
2013-08-27 15:30:00,38.53,38.55,38.46,38.52,35600.0,26.8846,26.8986,26.8358,26.8777,35600.0
2013-08-27 15:40:00,38.51,38.55,38.5,38.54,52900.0,26.8707,26.8986,26.8637,26.8916,52900.0
2013-08-27 15:50:00,38.53,38.54,38.47,38.47,159100.0,26.8846,26.8916,26.8428,26.8428,159100.0
2013-08-28 09:30:00,38.58,38.59,38.46,38.58,77700.0,26.9195,26.9265,26.8358,26.9195,77700.0
2013-08-28 09:40:00,38.58,38.62,38.53,38.57,30100.0,26.9195,26.9474,26.8846,26.9126,30100.0
2013-08-28 09:50:00,38.58,38.61,38.56,38.57,20600.0,26.9195,26.9405,26.9056,26.9126,20600.0
2013-08-28 10:00:00,38.58,38.63,38.54,38.57,35800.0,26.9195,26.9544,26.8916,26.9126,35800.0
2013-08-28 10:10:00,38.57,38.66,38.57,38.64,54300.0,26.9126,26.9754,26.9126,26.9614,54300.0
2013-08-28 10:20:00,38.64,38.67,38.61,38.61,59600.0,26.9614,26.9823,26.9405,26.9405,59600.0
2013-08-28 10:30:00,38.6,38.7,38.59,38.66,33700.0,26.9335,27.0033,26.9265,26.9754,33700.0
2013-08-28 10:40:00,38.66,38.66,38.58,38.59,12600.0,26.9754,26.9754,26.9195,26.9265,12600.0
2013-08-28 10:50:00,38.59,38.65,38.59,38.63,20600.0,26.9265,26.9684,26.9265,26.9544,20600.0
2013-08-28 11:00:00,38.62,38.66,38.61,38.62,21000.0,26.9474,26.9754,26.9405,26.9474,21000.0
2013-08-28 11:10:00,38.62,38.66,38.58,38.58,28400.0,26.9474,26.9754,26.9195,26.9195,28400.0
2013-08-28 11:20:00,38.58,38.62,38.58,38.58,20800.0,26.9195,26.9474,26.9195,26.9195,20800.0
2013-08-28 11:30:00,38.58,38.62,38.56,38.58,16800.0,26.9195,26.9474,26.9056,26.9195,16800.0
2013-08-28 11:40:00,38.58,38.63,38.56,38.6,13500.0,26.9195,26.9544,26.9056,26.9335,13500.0
2013-08-28 11:50:00,38.6,38.66,38.6,38.65,18300.0,26.9335,26.9754,26.9335,26.9684,18300.0
2013-08-28 12:00:00,38.65,38.66,38.6,38.6,12100.0,26.9684,26.9754,26.9335,26.9335,12100.0
2013-08-28 12:10:00,38.6,38.62,38.57,38.59,27100.0,26.9335,26.9474,26.9126,26.9265,27100.0
2013-08-28 12:20:00,38.59,38.63,38.59,38.63,11500.0,26.9265,26.9544,26.9265,26.9544,11500.0
2013-08-28 12:30:00,38.63,38.66,38.6,38.6,16000.0,26.9544,26.9754,26.9335,26.9335,16000.0
2013-08-28 12:40:00,38.6,38.61,38.58,38.61,18000.0,26.9335,26.9405,26.9195,26.9405,18000.0
2013-08-28 12:50:00,38.61,38.65,38.61,38.63,13000.0,26.9405,26.9684,26.9405,26.9544,13000.0
2013-08-28 13:00:00,38.62,38.63,38.59,38.59,20600.0,26.9474,26.9544,26.9265,26.9265,20600.0
2013-08-28 13:10:00,38.59,38.6,38.56,38.59,26800.0,26.9265,26.9335,26.9056,26.9265,26800.0
2013-08-28 13:20:00,38.58,38.59,38.55,38.59,18400.0,26.9195,26.9265,26.8986,26.9265,18400.0
2013-08-28 13:30:00,38.6,38.6,38.57,38.6,17300.0,26.9335,26.9335,26.9126,26.9335,17300.0
2013-08-28 13:40:00,38.6,38.6,38.57,38.58,12200.0,26.9335,26.9335,26.9126,26.9195,12200.0
2013-08-28 13:50:00,38.57,38.64,38.56,38.64,31700.0,26.9126,26.9614,26.9056,26.9614,31700.0
2013-08-28 14:00:00,38.63,38.64,38.58,38.58,19600.0,26.9544,26.9614,26.9195,26.9195,19600.0
2013-08-28 14:10:00,38.58,38.62,38.56,38.59,35300.0,26.9195,26.9474,26.9056,26.9265,35300.0
2013-08-28 14:20:00,38.58,38.62,38.58,38.59,18400.0,26.9195,26.9474,26.9195,26.9265,18400.0
2013-08-28 14:30:00,38.58,38.6,38.57,38.58,23100.0,26.9195,26.9335,26.9126,26.9195,23100.0
2013-08-28 14:40:00,38.57,38.61,38.57,38.59,47100.0,26.9126,26.9405,26.9126,26.9265,47100.0
2013-08-28 14:50:00,38.6,38.63,38.59,38.6,24500.0,26.9335,26.9544,26.9265,26.9335,24500.0
2013-08-28 15:00:00,38.6,38.66,38.59,38.66,21600.0,26.9335,26.9754,26.9265,26.9754,21600.0
2013-08-28 15:10:00,38.66,38.68,38.63,38.63,36300.0,26.9754,26.9893,26.9544,26.9544,36300.0
2013-08-28 15:20:00,38.63,38.67,38.63,38.64,40300.0,26.9544,26.9823,26.9544,26.9614,40300.0
2013-08-28 15:30:00,38.65,38.66,38.59,38.6,51000.0,26.9684,26.9754,26.9265,26.9335,51000.0
2013-08-28 15:40:00,38.6,38.6,38.55,38.57,41100.0,26.9335,26.9335,26.8986,26.9126,41100.0
2013-08-28 15:50:00,38.56,38.59,38.53,38.54,88300.0,26.9056,26.9265,26.8846,26.8916,88300.0
2013-08-29 09:30:00,38.46,38.54,38.33,38.52,67600.0,26.8358,26.8916,26.7451,26.8777,67600.0
2013-08-29 09:40:00,38.52,38.59,38.51,38.53,31100.0,26.8777,26.9265,26.8707,26.8846,31100.0
2013-08-29 09:50:00,38.54,38.58,38.52,38.56,30700.0,26.8916,26.9195,26.8777,26.9056,30700.0
2013-08-29 10:00:00,38.59,38.61,38.55,38.6,37700.0,26.9265,26.9405,26.8986,26.9335,37700.0
2013-08-29 10:10:00,38.61,38.63,38.58,38.62,38900.0,26.9405,26.9544,26.9195,26.9474,38900.0
2013-08-29 10:20:00,38.63,38.63,38.56,38.59,86800.0,26.9544,26.9544,26.9056,26.9265,86800.0
2013-08-29 10:30:00,38.59,38.7,38.59,38.7,38500.0,26.9265,27.0033,26.9265,27.0033,38500.0
2013-08-29 10:40:00,38.71,38.74,38.67,38.73,27200.0,27.0102,27.0312,26.9823,27.0242,27200.0
2013-08-29 10:50:00,38.72,38.72,38.66,38.66,21800.0,27.0172,27.0172,26.9754,26.9754,21800.0
2013-08-29 11:00:00,38.67,38.71,38.67,38.68,22200.0,26.9823,27.0102,26.9823,26.9893,22200.0
2013-08-29 11:10:00,38.68,38.73,38.68,38.7,20300.0,26.9893,27.0242,26.9893,27.0033,20300.0
2013-08-29 11:20:00,38.71,38.75,38.7,38.74,30400.0,27.0102,27.0382,27.0033,27.0312,30400.0
2013-08-29 11:30:00,38.74,38.76,38.72,38.72,10900.0,27.0312,27.0451,27.0172,27.0172,10900.0
2013-08-29 11:40:00,38.71,38.72,38.69,38.69,14500.0,27.0102,27.0172,26.9963,26.9963,14500.0
2013-08-29 11:50:00,38.7,38.73,38.69,38.72,20800.0,27.0033,27.0242,26.9963,27.0172,20800.0
2013-08-29 12:00:00,38.72,38.76,38.72,38.74,13900.0,27.0172,27.0451,27.0172,27.0312,13900.0
2013-08-29 12:10:00,38.73,38.75,38.71,38.75,17400.0,27.0242,27.0382,27.0102,27.0382,17400.0
2013-08-29 12:20:00,38.75,38.76,38.73,38.75,15700.0,27.0382,27.0451,27.0242,27.0382,15700.0
2013-08-29 12:30:00,38.75,38.75,38.67,38.71,14300.0,27.0382,27.0382,26.9823,27.0102,14300.0
2013-08-29 12:40:00,38.71,38.74,38.7,38.74,14400.0,27.0102,27.0312,27.0033,27.0312,14400.0
2013-08-29 12:50:00,38.74,38.76,38.73,38.75,9700.0,27.0312,27.0451,27.0242,27.0382,9700.0
2013-08-29 13:00:00,38.75,38.83,38.74,38.82,24600.0,27.0382,27.094,27.0312,27.087,24600.0
2013-08-29 13:10:00,38.83,38.83,38.76,38.78,11400.0,27.094,27.094,27.0451,27.0591,11400.0
2013-08-29 13:20:00,38.78,38.79,38.69,38.73,19800.0,27.0591,27.0661,26.9963,27.0242,19800.0
2013-08-29 13:30:00,38.72,38.72,38.69,38.7,18200.0,27.0172,27.0172,26.9963,27.0033,18200.0
2013-08-29 13:40:00,38.7,38.73,38.69,38.71,14800.0,27.0033,27.0242,26.9963,27.0102,14800.0
2013-08-29 13:50:00,38.71,38.71,38.68,38.69,12200.0,27.0102,27.0102,26.9893,26.9963,12200.0
2013-08-29 14:00:00,38.7,38.74,38.67,38.74,22400.0,27.0033,27.0312,26.9823,27.0312,22400.0
2013-08-29 14:10:00,38.75,38.77,38.68,38.68,16900.0,27.0382,27.0521,26.9893,26.9893,16900.0
2013-08-29 14:20:00,38.69,38.76,38.69,38.72,15400.0,26.9963,27.0451,26.9963,27.0172,15400.0
2013-08-29 14:30:00,38.72,38.77,38.72,38.73,19100.0,27.0172,27.0521,27.0172,27.0242,19100.0
2013-08-29 14:40:00,38.73,38.75,38.72,38.74,15200.0,27.0242,27.0382,27.0172,27.0312,15200.0
2013-08-29 14:50:00,38.74,38.74,38.7,38.7,18900.0,27.0312,27.0312,27.0033,27.0033,18900.0
2013-08-29 15:00:00,38.7,38.72,38.66,38.69,37600.0,27.0033,27.0172,26.9754,26.9963,37600.0
2013-08-29 15:10:00,38.69,38.71,38.67,38.68,30800.0,26.9963,27.0102,26.9823,26.9893,30800.0
2013-08-29 15:20:00,38.69,38.69,38.61,38.62,36600.0,26.9963,26.9963,26.9405,26.9474,36600.0
2013-08-29 15:30:00,38.62,38.63,38.58,38.6,50900.0,26.9474,26.9544,26.9195,26.9335,50900.0
2013-08-29 15:40:00,38.6,38.65,38.59,38.63,53500.0,26.9335,26.9684,26.9265,26.9544,53500.0
2013-08-29 15:50:00,38.64,38.65,38.58,38.58,152000.0,26.9614,26.9684,26.9195,26.9195,152000.0
2013-08-30 09:30:00,38.51,38.53,38.38,38.41,61500.0,26.8707,26.8846,26.78,26.8009,61500.0
2013-08-30 09:40:00,38.43,38.47,38.39,38.4,47900.0,26.8149,26.8428,26.787,26.7939,47900.0
2013-08-30 09:50:00,38.4,38.48,38.38,38.42,31300.0,26.7939,26.8498,26.78,26.8079,31300.0
2013-08-30 10:00:00,38.41,38.41,38.34,38.38,39200.0,26.8009,26.8009,26.7521,26.78,39200.0
2013-08-30 10:10:00,38.38,38.41,38.34,38.41,23200.0,26.78,26.8009,26.7521,26.8009,23200.0
2013-08-30 10:20:00,38.41,38.43,38.37,38.39,24600.0,26.8009,26.8149,26.773,26.787,24600.0
2013-08-30 10:30:00,38.38,38.43,38.37,38.4,26500.0,26.78,26.8149,26.773,26.7939,26500.0
2013-08-30 10:40:00,38.4,38.41,38.35,38.38,25000.0,26.7939,26.8009,26.759,26.78,25000.0
2013-08-30 10:50:00,38.37,38.42,38.36,38.4,30900.0,26.773,26.8079,26.766,26.7939,30900.0
2013-08-30 11:00:00,38.4,38.46,38.38,38.45,25600.0,26.7939,26.8358,26.78,26.8288,25600.0
2013-08-30 11:10:00,38.46,38.49,38.45,38.45,11000.0,26.8358,26.8567,26.8288,26.8288,11000.0
2013-08-30 11:20:00,38.46,38.48,38.45,38.45,35900.0,26.8358,26.8498,26.8288,26.8288,35900.0
2013-08-30 11:30:00,38.45,38.47,38.37,38.37,32200.0,26.8288,26.8428,26.773,26.773,32200.0
2013-08-30 11:40:00,38.38,38.46,38.35,38.44,23300.0,26.78,26.8358,26.759,26.8218,23300.0
2013-08-30 11:50:00,38.45,38.47,38.43,38.44,21800.0,26.8288,26.8428,26.8149,26.8218,21800.0
2013-08-30 12:00:00,38.44,38.48,38.41,38.47,19300.0,26.8218,26.8498,26.8009,26.8428,19300.0
2013-08-30 12:10:00,38.47,38.51,38.46,38.5,15900.0,26.8428,26.8707,26.8358,26.8637,15900.0
2013-08-30 12:20:00,38.5,38.5,38.45,38.5,19000.0,26.8637,26.8637,26.8288,26.8637,19000.0
2013-08-30 12:30:00,38.49,38.5,38.43,38.44,15600.0,26.8567,26.8637,26.8149,26.8218,15600.0
2013-08-30 12:40:00,38.45,38.5,38.44,38.5,23600.0,26.8288,26.8637,26.8218,26.8637,23600.0
2013-08-30 12:50:00,38.49,38.51,38.45,38.5,15600.0,26.8567,26.8707,26.8288,26.8637,15600.0
2013-08-30 13:00:00,38.5,38.52,38.4,38.41,54100.0,26.8637,26.8777,26.7939,26.8009,54100.0
2013-08-30 13:10:00,38.41,38.58,38.4,38.54,42500.0,26.8009,26.9195,26.7939,26.8916,42500.0
2013-08-30 13:20:00,38.55,38.59,38.49,38.59,43100.0,26.8986,26.9265,26.8567,26.9265,43100.0
2013-08-30 13:30:00,38.57,38.59,38.56,38.58,33300.0,26.9126,26.9265,26.9056,26.9195,33300.0
2013-08-30 13:40:00,38.56,38.61,38.54,38.59,26600.0,26.9056,26.9405,26.8916,26.9265,26600.0
2013-08-30 13:50:00,38.59,38.61,38.52,38.52,28000.0,26.9265,26.9405,26.8777,26.8777,28000.0
2013-08-30 14:00:00,38.51,38.55,38.51,38.54,24600.0,26.8707,26.8986,26.8707,26.8916,24600.0
2013-08-30 14:10:00,38.54,38.56,38.53,38.55,39200.0,26.8916,26.9056,26.8846,26.8986,39200.0
2013-08-30 14:20:00,38.55,38.58,38.55,38.55,21500.0,26.8986,26.9195,26.8986,26.8986,21500.0
2013-08-30 14:30:00,38.55,38.63,38.55,38.61,40100.0,26.8986,26.9544,26.8986,26.9405,40100.0
2013-08-30 14:40:00,38.6,38.66,38.59,38.65,52300.0,26.9335,26.9754,26.9265,26.9684,52300.0
2013-08-30 14:50:00,38.65,38.7,38.65,38.69,59000.0,26.9684,27.0033,26.9684,26.9963,59000.0
2013-08-30 15:00:00,38.69,38.72,38.66,38.72,63000.0,26.9963,27.0172,26.9754,27.0172,63000.0
2013-08-30 15:10:00,38.72,38.75,38.71,38.73,70100.0,27.0172,27.0382,27.0102,27.0242,70100.0
2013-08-30 15:20:00,38.73,38.73,38.68,38.68,76300.0,27.0242,27.0242,26.9893,26.9893,76300.0
2013-08-30 15:30:00,38.67,38.67,38.58,38.6,53100.0,26.9823,26.9823,26.9195,26.9335,53100.0
2013-08-30 15:40:00,38.6,38.6,38.53,38.57,101400.0,26.9335,26.9335,26.8846,26.9126,101400.0
2013-08-30 15:50:00,38.57,38.72,38.57,38.68,429600.0,26.9126,27.0172,26.9126,26.9893,429600.0
2013-09-03 09:30:00,38.96,39.15,38.96,39.03,126800.0,27.1847,27.3173,27.1847,27.2335,126800.0
2013-09-03 09:40:00,39.03,39.05,38.9,38.92,34400.0,27.2335,27.2475,27.1428,27.1568,34400.0
2013-09-03 09:50:00,38.91,38.92,38.81,38.86,60600.0,27.1498,27.1568,27.08,27.1149,60600.0
2013-09-03 10:00:00,38.85,38.88,38.79,38.79,60900.0,27.1079,27.1289,27.0661,27.0661,60900.0
2013-09-03 10:10:00,38.79,38.83,38.71,38.72,36500.0,27.0661,27.094,27.0102,27.0172,36500.0
2013-09-03 10:20:00,38.72,38.72,38.66,38.7,17900.0,27.0172,27.0172,26.9754,27.0033,17900.0
2013-09-03 10:30:00,38.7,38.76,38.68,38.73,21800.0,27.0033,27.0451,26.9893,27.0242,21800.0
2013-09-03 10:40:00,38.73,38.78,38.72,38.76,36800.0,27.0242,27.0591,27.0172,27.0451,36800.0
2013-09-03 10:50:00,38.76,38.77,38.71,38.76,32500.0,27.0451,27.0521,27.0102,27.0451,32500.0
2013-09-03 11:00:00,38.76,38.79,38.75,38.77,21400.0,27.0451,27.0661,27.0382,27.0521,21400.0
2013-09-03 11:10:00,38.77,38.82,38.73,38.74,16400.0,27.0521,27.087,27.0242,27.0312,16400.0
2013-09-03 11:20:00,38.73,38.74,38.64,38.65,35700.0,27.0242,27.0312,26.9614,26.9684,35700.0
2013-09-03 11:30:00,38.65,38.66,38.57,38.61,30400.0,26.9684,26.9754,26.9126,26.9405,30400.0
2013-09-03 11:40:00,38.6,38.6,38.5,38.56,30800.0,26.9335,26.9335,26.8637,26.9056,30800.0
2013-09-03 11:50:00,38.56,38.59,38.54,38.56,22000.0,26.9056,26.9265,26.8916,26.9056,22000.0
2013-09-03 12:00:00,38.56,38.61,38.52,38.61,17500.0,26.9056,26.9405,26.8777,26.9405,17500.0
2013-09-03 12:10:00,38.6,38.62,38.52,38.52,27600.0,26.9335,26.9474,26.8777,26.8777,27600.0
2013-09-03 12:20:00,38.53,38.59,38.52,38.58,18700.0,26.8846,26.9265,26.8777,26.9195,18700.0
2013-09-03 12:30:00,38.59,38.62,38.56,38.6,13400.0,26.9265,26.9474,26.9056,26.9335,13400.0
2013-09-03 12:40:00,38.61,38.61,38.52,38.52,26400.0,26.9405,26.9405,26.8777,26.8777,26400.0
2013-09-03 12:50:00,38.53,38.54,38.47,38.49,17600.0,26.8846,26.8916,26.8428,26.8567,17600.0
2013-09-03 13:00:00,38.48,38.49,38.44,38.49,22600.0,26.8498,26.8567,26.8218,26.8567,22600.0
2013-09-03 13:10:00,38.49,38.52,38.45,38.45,13500.0,26.8567,26.8777,26.8288,26.8288,13500.0
2013-09-03 13:20:00,38.44,38.48,38.42,38.47,19200.0,26.8218,26.8498,26.8079,26.8428,19200.0
2013-09-03 13:30:00,38.47,38.48,38.42,38.45,17000.0,26.8428,26.8498,26.8079,26.8288,17000.0
2013-09-03 13:40:00,38.45,38.46,38.36,38.37,28700.0,26.8288,26.8358,26.766,26.773,28700.0
2013-09-03 13:50:00,38.37,38.42,38.35,38.37,25900.0,26.773,26.8079,26.759,26.773,25900.0
2013-09-03 14:00:00,38.38,38.43,38.38,38.39,16400.0,26.78,26.8149,26.78,26.787,16400.0
2013-09-03 14:10:00,38.4,38.45,38.4,38.43,24700.0,26.7939,26.8288,26.7939,26.8149,24700.0
2013-09-03 14:20:00,38.43,38.44,38.35,38.39,28300.0,26.8149,26.8218,26.759,26.787,28300.0
2013-09-03 14:30:00,38.39,38.44,38.36,38.39,24400.0,26.787,26.8218,26.766,26.787,24400.0
2013-09-03 14:40:00,38.38,38.4,38.34,38.39,26700.0,26.78,26.7939,26.7521,26.787,26700.0
2013-09-03 14:50:00,38.4,38.45,38.34,38.44,28400.0,26.7939,26.8288,26.7521,26.8218,28400.0
2013-09-03 15:00:00,38.45,38.52,38.41,38.51,34100.0,26.8288,26.8777,26.8009,26.8707,34100.0
2013-09-03 15:10:00,38.51,38.55,38.5,38.52,28100.0,26.8707,26.8986,26.8637,26.8777,28100.0
2013-09-03 15:20:00,38.53,38.56,38.51,38.55,33200.0,26.8846,26.9056,26.8707,26.8986,33200.0
2013-09-03 15:30:00,38.54,38.6,38.54,38.6,47300.0,26.8916,26.9335,26.8916,26.9335,47300.0
2013-09-03 15:40:00,38.6,38.65,38.51,38.52,62900.0,26.9335,26.9684,26.8707,26.8777,62900.0
2013-09-03 15:50:00,38.53,38.58,38.52,38.56,160400.0,26.8846,26.9195,26.8777,26.9056,160400.0
2013-09-04 09:30:00,38.83,38.83,36.8,38.45,168500.0,27.094,27.094,25.6775,26.8288,168500.0
2013-09-04 09:40:00,38.45,38.61,38.45,38.6,56600.0,26.8288,26.9405,26.8288,26.9335,56600.0
2013-09-04 09:50:00,38.6,38.65,38.59,38.63,79800.0,26.9335,26.9684,26.9265,26.9544,79800.0
2013-09-04 10:00:00,38.63,38.78,38.63,38.75,76700.0,26.9544,27.0591,26.9544,27.0382,76700.0
2013-09-04 10:10:00,38.75,38.83,38.74,38.81,51100.0,27.0382,27.094,27.0312,27.08,51100.0
2013-09-04 10:20:00,38.8,38.83,38.74,38.77,50000.0,27.073,27.094,27.0312,27.0521,50000.0
2013-09-04 10:30:00,38.77,38.77,38.63,38.67,43200.0,27.0521,27.0521,26.9544,26.9823,43200.0
2013-09-04 10:40:00,38.67,38.67,38.6,38.63,41400.0,26.9823,26.9823,26.9335,26.9544,41400.0
2013-09-04 10:50:00,38.63,38.66,38.62,38.65,27000.0,26.9544,26.9754,26.9474,26.9684,27000.0
2013-09-04 11:00:00,38.65,38.69,38.65,38.67,35300.0,26.9684,26.9963,26.9684,26.9823,35300.0
2013-09-04 11:10:00,38.66,38.71,38.66,38.69,27900.0,26.9754,27.0102,26.9754,26.9963,27900.0
2013-09-04 11:20:00,38.69,38.72,38.68,38.72,20500.0,26.9963,27.0172,26.9893,27.0172,20500.0
2013-09-04 11:30:00,38.72,38.8,38.71,38.8,31600.0,27.0172,27.073,27.0102,27.073,31600.0
2013-09-04 11:40:00,38.8,38.88,38.8,38.88,48600.0,27.073,27.1289,27.073,27.1289,48600.0
2013-09-04 11:50:00,38.88,38.92,38.87,38.91,50200.0,27.1289,27.1568,27.1219,27.1498,50200.0
2013-09-04 12:00:00,38.91,38.92,38.87,38.88,28000.0,27.1498,27.1568,27.1219,27.1289,28000.0
2013-09-04 12:10:00,38.87,38.88,38.8,38.81,25100.0,27.1219,27.1289,27.073,27.08,25100.0
2013-09-04 12:20:00,38.81,38.85,38.79,38.83,22500.0,27.08,27.1079,27.0661,27.094,22500.0
2013-09-04 12:30:00,38.83,38.87,38.83,38.86,20800.0,27.094,27.1219,27.094,27.1149,20800.0
2013-09-04 12:40:00,38.86,38.87,38.8,38.83,21800.0,27.1149,27.1219,27.073,27.094,21800.0
2013-09-04 12:50:00,38.84,38.85,38.81,38.83,14000.0,27.1009,27.1079,27.08,27.094,14000.0
2013-09-04 13:00:00,38.84,38.84,38.81,38.83,15700.0,27.1009,27.1009,27.08,27.094,15700.0
2013-09-04 13:10:00,38.83,38.85,38.81,38.84,17800.0,27.094,27.1079,27.08,27.1009,17800.0
2013-09-04 13:20:00,38.83,38.86,38.82,38.84,21000.0,27.094,27.1149,27.087,27.1009,21000.0
2013-09-04 13:30:00,38.84,38.84,38.82,38.83,16500.0,27.1009,27.1009,27.087,27.094,16500.0
2013-09-04 13:40:00,38.84,38.84,38.77,38.79,27800.0,27.1009,27.1009,27.0521,27.0661,27800.0
2013-09-04 13:50:00,38.8,38.8,38.75,38.8,18300.0,27.073,27.073,27.0382,27.073,18300.0
2013-09-04 14:00:00,38.78,38.81,38.73,38.74,27500.0,27.0591,27.08,27.0242,27.0312,27500.0
2013-09-04 14:10:00,38.73,38.78,38.73,38.77,28500.0,27.0242,27.0591,27.0242,27.0521,28500.0
2013-09-04 14:20:00,38.76,38.79,38.76,38.77,24300.0,27.0451,27.0661,27.0451,27.0521,24300.0
2013-09-04 14:30:00,38.76,38.77,38.74,38.76,16900.0,27.0451,27.0521,27.0312,27.0451,16900.0
2013-09-04 14:40:00,38.76,38.79,38.75,38.76,22800.0,27.0451,27.0661,27.0382,27.0451,22800.0
2013-09-04 14:50:00,38.76,38.78,38.73,38.76,39000.0,27.0451,27.0591,27.0242,27.0451,39000.0
2013-09-04 15:00:00,38.76,38.79,38.74,38.79,26700.0,27.0451,27.0661,27.0312,27.0661,26700.0
2013-09-04 15:10:00,38.8,38.83,38.78,38.83,27600.0,27.073,27.094,27.0591,27.094,27600.0
2013-09-04 15:20:00,38.83,38.83,38.73,38.75,51700.0,27.094,27.094,27.0242,27.0382,51700.0
2013-09-04 15:30:00,38.76,38.78,38.73,38.75,34700.0,27.0451,27.0591,27.0242,27.0382,34700.0
2013-09-04 15:40:00,38.75,38.81,38.73,38.8,58900.0,27.0382,27.08,27.0242,27.073,58900.0
2013-09-04 15:50:00,38.8,38.84,38.8,38.83,268200.0,27.073,27.1009,27.073,27.094,268200.0
2013-09-05 09:30:00,38.76,38.88,38.68,38.87,58200.0,27.0451,27.1289,26.9893,27.1219,58200.0
2013-09-05 09:40:00,38.88,38.89,38.81,38.85,34500.0,27.1289,27.1358,27.08,27.1079,34500.0
2013-09-05 09:50:00,38.84,38.87,38.82,38.87,46700.0,27.1009,27.1219,27.087,27.1219,46700.0
2013-09-05 10:00:00,38.88,38.9,38.82,38.87,32700.0,27.1289,27.1428,27.087,27.1219,32700.0
2013-09-05 10:10:00,38.88,38.94,38.86,38.91,34100.0,27.1289,27.1707,27.1149,27.1498,34100.0
2013-09-05 10:20:00,38.91,38.95,38.88,38.94,26100.0,27.1498,27.1777,27.1289,27.1707,26100.0
2013-09-05 10:30:00,38.94,38.96,38.86,38.9,18600.0,27.1707,27.1847,27.1149,27.1428,18600.0
2013-09-05 10:40:00,38.89,38.91,38.87,38.9,26100.0,27.1358,27.1498,27.1219,27.1428,26100.0
2013-09-05 10:50:00,38.9,38.96,38.88,38.88,16500.0,27.1428,27.1847,27.1289,27.1289,16500.0
2013-09-05 11:00:00,38.88,38.92,38.87,38.92,17500.0,27.1289,27.1568,27.1219,27.1568,17500.0
2013-09-05 11:10:00,38.93,38.95,38.91,38.92,15000.0,27.1637,27.1777,27.1498,27.1568,15000.0
2013-09-05 11:20:00,38.92,38.95,38.88,38.94,17500.0,27.1568,27.1777,27.1289,27.1707,17500.0
2013-09-05 11:30:00,38.94,38.98,38.92,38.93,20400.0,27.1707,27.1986,27.1568,27.1637,20400.0
2013-09-05 11:40:00,38.93,38.97,38.92,38.97,17600.0,27.1637,27.1917,27.1568,27.1917,17600.0
2013-09-05 11:50:00,38.97,38.98,38.95,38.98,15300.0,27.1917,27.1986,27.1777,27.1986,15300.0
2013-09-05 12:00:00,38.97,38.98,38.95,38.96,12600.0,27.1917,27.1986,27.1777,27.1847,12600.0
2013-09-05 12:10:00,38.95,38.95,38.91,38.93,10400.0,27.1777,27.1777,27.1498,27.1637,10400.0
2013-09-05 12:20:00,38.94,38.96,38.9,38.92,14200.0,27.1707,27.1847,27.1428,27.1568,14200.0
2013-09-05 12:30:00,38.91,38.92,38.9,38.91,8800.0,27.1498,27.1568,27.1428,27.1498,8800.0
2013-09-05 12:40:00,38.91,38.91,38.89,38.89,6400.0,27.1498,27.1498,27.1358,27.1358,6400.0
2013-09-05 12:50:00,38.89,38.9,38.88,38.88,8400.0,27.1358,27.1428,27.1289,27.1289,8400.0
2013-09-05 13:00:00,38.88,38.89,38.85,38.85,19200.0,27.1289,27.1358,27.1079,27.1079,19200.0
2013-09-05 13:10:00,38.85,38.87,38.84,38.87,12400.0,27.1079,27.1219,27.1009,27.1219,12400.0
2013-09-05 13:20:00,38.87,38.9,38.87,38.9,19800.0,27.1219,27.1428,27.1219,27.1428,19800.0
2013-09-05 13:30:00,38.89,38.9,38.88,38.89,8700.0,27.1358,27.1428,27.1289,27.1358,8700.0
2013-09-05 13:40:00,38.88,38.92,38.88,38.91,12900.0,27.1289,27.1568,27.1289,27.1498,12900.0
2013-09-05 13:50:00,38.91,38.93,38.86,38.86,15400.0,27.1498,27.1637,27.1149,27.1149,15400.0
2013-09-05 14:00:00,38.86,38.91,38.86,38.91,13400.0,27.1149,27.1498,27.1149,27.1498,13400.0
2013-09-05 14:10:00,38.91,38.94,38.9,38.92,17100.0,27.1498,27.1707,27.1428,27.1568,17100.0
2013-09-05 14:20:00,38.92,38.96,38.92,38.96,20700.0,27.1568,27.1847,27.1568,27.1847,20700.0
2013-09-05 14:30:00,38.96,39.01,38.96,38.99,21900.0,27.1847,27.2196,27.1847,27.2056,21900.0
2013-09-05 14:40:00,39.0,39.01,38.98,39.01,19300.0,27.2126,27.2196,27.1986,27.2196,19300.0
2013-09-05 14:50:00,39.0,39.04,39.0,39.02,18700.0,27.2126,27.2405,27.2126,27.2265,18700.0
2013-09-05 15:00:00,39.02,39.04,39.02,39.03,18300.0,27.2265,27.2405,27.2265,27.2335,18300.0
2013-09-05 15:10:00,39.02,39.05,39.02,39.05,17600.0,27.2265,27.2475,27.2265,27.2475,17600.0
2013-09-05 15:20:00,39.05,39.08,39.04,39.06,56400.0,27.2475,27.2684,27.2405,27.2545,56400.0
2013-09-05 15:30:00,39.06,39.07,38.99,39.04,41600.0,27.2545,27.2614,27.2056,27.2405,41600.0
2013-09-05 15:40:00,39.03,39.03,38.98,39.0,34800.0,27.2335,27.2335,27.1986,27.2126,34800.0
2013-09-05 15:50:00,39.0,39.0,38.94,38.96,68900.0,27.2126,27.2126,27.1707,27.1847,68900.0
2013-09-06 09:30:00,39.1,39.15,38.95,39.07,58200.0,27.2824,27.3173,27.1777,27.2614,58200.0
2013-09-06 09:40:00,39.07,39.07,38.76,38.86,49700.0,27.2614,27.2614,27.0451,27.1149,49700.0
2013-09-06 09:50:00,38.87,38.87,38.7,38.73,25900.0,27.1219,27.1219,27.0033,27.0242,25900.0
2013-09-06 10:00:00,38.74,38.74,38.52,38.64,49500.0,27.0312,27.0312,26.8777,26.9614,49500.0
2013-09-06 10:10:00,38.64,38.77,38.59,38.74,37300.0,26.9614,27.0521,26.9265,27.0312,37300.0
2013-09-06 10:20:00,38.73,38.78,38.71,38.77,9300.0,27.0242,27.0591,27.0102,27.0521,9300.0
2013-09-06 10:30:00,38.76,38.82,38.76,38.77,12500.0,27.0451,27.087,27.0451,27.0521,12500.0
2013-09-06 10:40:00,38.78,38.96,38.78,38.92,18500.0,27.0591,27.1847,27.0591,27.1568,18500.0
2013-09-06 10:50:00,38.93,39.02,38.93,39.0,11200.0,27.1637,27.2265,27.1637,27.2126,11200.0
2013-09-06 11:00:00,39.0,39.08,39.0,39.05,19300.0,27.2126,27.2684,27.2126,27.2475,19300.0
2013-09-06 11:10:00,39.05,39.1,39.01,39.02,20900.0,27.2475,27.2824,27.2196,27.2265,20900.0
2013-09-06 11:20:00,39.02,39.04,38.96,39.03,36800.0,27.2265,27.2405,27.1847,27.2335,36800.0
2013-09-06 11:30:00,39.03,39.04,39.0,39.02,21400.0,27.2335,27.2405,27.2126,27.2265,21400.0
2013-09-06 11:40:00,39.01,39.02,38.99,39.02,8900.0,27.2196,27.2265,27.2056,27.2265,8900.0
2013-09-06 11:50:00,39.02,39.08,39.0,39.07,15700.0,27.2265,27.2684,27.2126,27.2614,15700.0
2013-09-06 12:00:00,39.07,39.08,39.05,39.06,8300.0,27.2614,27.2684,27.2475,27.2545,8300.0
2013-09-06 12:10:00,39.06,39.12,39.06,39.12,7000.0,27.2545,27.2963,27.2545,27.2963,7000.0
2013-09-06 12:20:00,39.12,39.12,39.08,39.11,15000.0,27.2963,27.2963,27.2684,27.2893,15000.0
2013-09-06 12:30:00,39.11,39.12,39.08,39.08,16700.0,27.2893,27.2963,27.2684,27.2684,16700.0
2013-09-06 12:40:00,39.09,39.09,39.07,39.08,10400.0,27.2754,27.2754,27.2614,27.2684,10400.0
2013-09-06 12:50:00,39.08,39.14,39.06,39.12,22800.0,27.2684,27.3103,27.2545,27.2963,22800.0
2013-09-06 13:00:00,39.13,39.23,39.12,39.23,29200.0,27.3033,27.3731,27.2963,27.3731,29200.0
2013-09-06 13:10:00,39.23,39.25,39.2,39.24,18400.0,27.3731,27.387,27.3521,27.3801,18400.0
2013-09-06 13:20:00,39.24,39.25,39.21,39.23,16000.0,27.3801,27.387,27.3591,27.3731,16000.0
2013-09-06 13:30:00,39.22,39.25,39.21,39.24,11100.0,27.3661,27.387,27.3591,27.3801,11100.0
2013-09-06 13:40:00,39.23,39.29,39.22,39.29,19400.0,27.3731,27.4149,27.3661,27.4149,19400.0
2013-09-06 13:50:00,39.3,39.4,39.29,39.39,58700.0,27.4219,27.4917,27.4149,27.4847,58700.0
2013-09-06 14:00:00,39.39,39.45,39.39,39.42,34600.0,27.4847,27.5266,27.4847,27.5056,34600.0
2013-09-06 14:10:00,39.42,39.43,39.37,39.39,26400.0,27.5056,27.5126,27.4708,27.4847,26400.0
2013-09-06 14:20:00,39.39,39.39,39.32,39.33,35200.0,27.4847,27.4847,27.4359,27.4429,35200.0
2013-09-06 14:30:00,39.33,39.35,39.31,39.33,29500.0,27.4429,27.4568,27.4289,27.4429,29500.0
2013-09-06 14:40:00,39.33,39.34,39.29,39.33,29700.0,27.4429,27.4498,27.4149,27.4429,29700.0
2013-09-06 14:50:00,39.34,39.35,39.29,39.31,24500.0,27.4498,27.4568,27.4149,27.4289,24500.0
2013-09-06 15:00:00,39.32,39.34,39.26,39.29,40800.0,27.4359,27.4498,27.394,27.4149,40800.0
2013-09-06 15:10:00,39.29,39.31,39.27,39.3,58200.0,27.4149,27.4289,27.401,27.4219,58200.0
2013-09-06 15:20:00,39.3,39.31,39.28,39.29,56700.0,27.4219,27.4289,27.408,27.4149,56700.0
2013-09-06 15:30:00,39.29,39.29,39.21,39.24,53500.0,27.4149,27.4149,27.3591,27.3801,53500.0
2013-09-06 15:40:00,39.25,39.28,39.23,39.23,49400.0,27.387,27.408,27.3731,27.3731,49400.0
2013-09-06 15:50:00,39.22,39.23,39.17,39.18,192500.0,27.3661,27.3731,27.3312,27.3382,192500.0
2013-09-09 09:30:00,39.34,39.36,39.27,39.31,35500.0,27.4498,27.4638,27.401,27.4289,35500.0
2013-09-09 09:40:00,39.31,39.35,39.27,39.34,15100.0,27.4289,27.4568,27.401,27.4498,15100.0
2013-09-09 09:50:00,39.34,39.36,39.31,39.31,28200.0,27.4498,27.4638,27.4289,27.4289,28200.0
2013-09-09 10:00:00,39.34,39.35,39.28,39.28,29000.0,27.4498,27.4568,27.408,27.408,29000.0
2013-09-09 10:10:00,39.26,39.26,39.18,39.18,23800.0,27.394,27.394,27.3382,27.3382,23800.0
2013-09-09 10:20:00,39.19,39.21,39.17,39.17,12700.0,27.3452,27.3591,27.3312,27.3312,12700.0
2013-09-09 10:30:00,39.16,39.24,39.15,39.2,10800.0,27.3242,27.3801,27.3173,27.3521,10800.0
2013-09-09 10:40:00,39.2,39.28,39.2,39.27,24100.0,27.3521,27.408,27.3521,27.401,24100.0
2013-09-09 10:50:00,39.26,39.3,39.25,39.29,13200.0,27.394,27.4219,27.387,27.4149,13200.0
2013-09-09 11:00:00,39.29,39.33,39.27,39.33,17800.0,27.4149,27.4429,27.401,27.4429,17800.0
2013-09-09 11:10:00,39.33,39.34,39.28,39.29,11600.0,27.4429,27.4498,27.408,27.4149,11600.0
2013-09-09 11:20:00,39.29,39.32,39.27,39.29,19200.0,27.4149,27.4359,27.401,27.4149,19200.0
2013-09-09 11:30:00,39.28,39.32,39.28,39.32,21600.0,27.408,27.4359,27.408,27.4359,21600.0
2013-09-09 11:40:00,39.33,39.34,39.28,39.29,16500.0,27.4429,27.4498,27.408,27.4149,16500.0
2013-09-09 11:50:00,39.3,39.34,39.29,39.31,13400.0,27.4219,27.4498,27.4149,27.4289,13400.0
2013-09-09 12:00:00,39.32,39.33,39.29,39.29,10800.0,27.4359,27.4429,27.4149,27.4149,10800.0
2013-09-09 12:10:00,39.29,39.34,39.28,39.34,17000.0,27.4149,27.4498,27.408,27.4498,17000.0
2013-09-09 12:20:00,39.33,39.36,39.33,39.36,6600.0,27.4429,27.4638,27.4429,27.4638,6600.0
2013-09-09 12:30:00,39.36,39.4,39.36,39.4,31300.0,27.4638,27.4917,27.4638,27.4917,31300.0
2013-09-09 12:40:00,39.4,39.42,39.39,39.42,17300.0,27.4917,27.5056,27.4847,27.5056,17300.0
2013-09-09 12:50:00,39.42,39.44,39.38,39.42,20400.0,27.5056,27.5196,27.4777,27.5056,20400.0
2013-09-09 13:00:00,39.41,39.44,39.4,39.4,22500.0,27.4987,27.5196,27.4917,27.4917,22500.0
2013-09-09 13:10:00,39.41,39.47,39.41,39.44,9400.0,27.4987,27.5405,27.4987,27.5196,9400.0
2013-09-09 13:20:00,39.44,39.46,39.44,39.45,13500.0,27.5196,27.5336,27.5196,27.5266,13500.0
2013-09-09 13:30:00,39.45,39.48,39.45,39.47,16500.0,27.5266,27.5475,27.5266,27.5405,16500.0
2013-09-09 13:40:00,39.46,39.48,39.44,39.48,14600.0,27.5336,27.5475,27.5196,27.5475,14600.0
2013-09-09 13:50:00,39.48,39.49,39.43,39.49,28400.0,27.5475,27.5545,27.5126,27.5545,28400.0
2013-09-09 14:00:00,39.48,39.52,39.48,39.52,13000.0,27.5475,27.5754,27.5475,27.5754,13000.0
2013-09-09 14:10:00,39.51,39.55,39.49,39.55,42100.0,27.5684,27.5964,27.5545,27.5964,42100.0
2013-09-09 14:20:00,39.54,39.55,39.52,39.52,18900.0,27.5894,27.5964,27.5754,27.5754,18900.0
2013-09-09 14:30:00,39.52,39.54,39.51,39.51,11900.0,27.5754,27.5894,27.5684,27.5684,11900.0
2013-09-09 14:40:00,39.51,39.53,39.5,39.52,12100.0,27.5684,27.5824,27.5615,27.5754,12100.0
2013-09-09 14:50:00,39.52,39.55,39.51,39.54,31100.0,27.5754,27.5964,27.5684,27.5894,31100.0
2013-09-09 15:00:00,39.54,39.57,39.54,39.56,27100.0,27.5894,27.6103,27.5894,27.6033,27100.0
2013-09-09 15:10:00,39.55,39.59,39.55,39.57,19200.0,27.5964,27.6243,27.5964,27.6103,19200.0
2013-09-09 15:20:00,39.56,39.56,39.51,39.53,16200.0,27.6033,27.6033,27.5684,27.5824,16200.0
2013-09-09 15:30:00,39.52,39.54,39.51,39.51,11500.0,27.5754,27.5894,27.5684,27.5684,11500.0
2013-09-09 15:40:00,39.51,39.53,39.49,39.51,26600.0,27.5684,27.5824,27.5545,27.5684,26600.0
2013-09-09 15:50:00,39.52,39.54,39.52,39.54,93300.0,27.5754,27.5894,27.5754,27.5894,93300.0
2013-09-10 09:30:00,39.7,39.87,39.69,39.75,37600.0,27.701,27.8196,27.694,27.7359,37600.0
2013-09-10 09:40:00,39.74,39.84,39.73,39.82,26700.0,27.7289,27.7987,27.722,27.7848,26700.0
2013-09-10 09:50:00,39.82,39.87,39.8,39.81,21700.0,27.7848,27.8196,27.7708,27.7778,21700.0
2013-09-10 10:00:00,39.83,39.85,39.78,39.81,42500.0,27.7917,27.8057,27.7568,27.7778,42500.0
2013-09-10 10:10:00,39.81,39.88,39.76,39.78,28700.0,27.7778,27.8266,27.7429,27.7568,28700.0
2013-09-10 10:20:00,39.77,39.86,39.76,39.85,28300.0,27.7499,27.8127,27.7429,27.8057,28300.0
2013-09-10 10:30:00,39.85,39.88,39.84,39.87,19000.0,27.8057,27.8266,27.7987,27.8196,19000.0
2013-09-10 10:40:00,39.88,39.88,39.81,39.84,36900.0,27.8266,27.8266,27.7778,27.7987,36900.0
2013-09-10 10:50:00,39.85,39.85,39.8,39.81,17700.0,27.8057,27.8057,27.7708,27.7778,17700.0
2013-09-10 11:00:00,39.8,39.83,39.76,39.82,13800.0,27.7708,27.7917,27.7429,27.7848,13800.0
2013-09-10 11:10:00,39.84,39.87,39.82,39.85,21200.0,27.7987,27.8196,27.7848,27.8057,21200.0
2013-09-10 11:20:00,39.85,39.92,39.85,39.91,19800.0,27.8057,27.8545,27.8057,27.8476,19800.0
2013-09-10 11:30:00,39.9,39.91,39.87,39.88,12300.0,27.8406,27.8476,27.8196,27.8266,12300.0
2013-09-10 11:40:00,39.88,39.9,39.83,39.85,18100.0,27.8266,27.8406,27.7917,27.8057,18100.0
2013-09-10 11:50:00,39.85,39.9,39.85,39.87,17200.0,27.8057,27.8406,27.8057,27.8196,17200.0
2013-09-10 12:00:00,39.87,39.9,39.87,39.9,7300.0,27.8196,27.8406,27.8196,27.8406,7300.0
2013-09-10 12:10:00,39.9,39.94,39.9,39.94,27800.0,27.8406,27.8685,27.8406,27.8685,27800.0
2013-09-10 12:20:00,39.95,39.96,39.93,39.96,24000.0,27.8755,27.8824,27.8615,27.8824,24000.0
2013-09-10 12:30:00,39.96,39.99,39.96,39.98,30900.0,27.8824,27.9034,27.8824,27.8964,30900.0
2013-09-10 12:40:00,39.97,40.0,39.96,39.97,28000.0,27.8894,27.9103,27.8824,27.8894,28000.0
2013-09-10 12:50:00,39.97,39.99,39.96,39.98,19100.0,27.8894,27.9034,27.8824,27.8964,19100.0
2013-09-10 13:00:00,39.97,39.97,39.93,39.94,20500.0,27.8894,27.8894,27.8615,27.8685,20500.0
2013-09-10 13:10:00,39.94,39.96,39.92,39.95,22300.0,27.8685,27.8824,27.8545,27.8755,22300.0
2013-09-10 13:20:00,39.94,39.96,39.93,39.95,12900.0,27.8685,27.8824,27.8615,27.8755,12900.0
2013-09-10 13:30:00,39.95,39.97,39.95,39.97,13800.0,27.8755,27.8894,27.8755,27.8894,13800.0
2013-09-10 13:40:00,39.97,39.99,39.96,39.97,16400.0,27.8894,27.9034,27.8824,27.8894,16400.0
2013-09-10 13:50:00,39.98,39.98,39.97,39.98,6600.0,27.8964,27.8964,27.8894,27.8964,6600.0
2013-09-10 14:00:00,39.99,39.99,39.97,39.99,21000.0,27.9034,27.9034,27.8894,27.9034,21000.0
2013-09-10 14:10:00,39.98,40.0,39.96,39.97,35300.0,27.8964,27.9103,27.8824,27.8894,35300.0
2013-09-10 14:20:00,39.97,40.0,39.97,39.99,26800.0,27.8894,27.9103,27.8894,27.9034,26800.0
2013-09-10 14:30:00,39.99,40.02,39.98,40.02,43000.0,27.9034,27.9243,27.8964,27.9243,43000.0
2013-09-10 14:40:00,40.03,40.04,39.99,39.99,25400.0,27.9313,27.9383,27.9034,27.9034,25400.0
2013-09-10 14:50:00,39.99,40.05,39.99,40.03,23100.0,27.9034,27.9452,27.9034,27.9313,23100.0
2013-09-10 15:00:00,40.04,40.04,40.01,40.01,27600.0,27.9383,27.9383,27.9173,27.9173,27600.0
2013-09-10 15:10:00,40.01,40.04,40.01,40.04,42000.0,27.9173,27.9383,27.9173,27.9383,42000.0
2013-09-10 15:20:00,40.04,40.07,40.03,40.07,26700.0,27.9383,27.9592,27.9313,27.9592,26700.0
2013-09-10 15:30:00,40.07,40.09,40.02,40.02,62000.0,27.9592,27.9731,27.9243,27.9243,62000.0
2013-09-10 15:40:00,40.02,40.04,40.0,40.01,78600.0,27.9243,27.9383,27.9103,27.9173,78600.0
2013-09-10 15:50:00,40.01,40.02,39.99,40.0,192000.0,27.9173,27.9243,27.9034,27.9103,192000.0
2013-09-11 09:30:00,39.94,40.17,39.94,40.09,95100.0,27.8685,28.029,27.8685,27.9731,95100.0
2013-09-11 09:40:00,40.09,40.14,40.09,40.11,27600.0,27.9731,28.008,27.9731,27.9871,27600.0
2013-09-11 09:50:00,40.11,40.16,40.1,40.16,43800.0,27.9871,28.022,27.9801,28.022,43800.0
2013-09-11 10:00:00,40.16,40.2,40.12,40.18,47900.0,28.022,28.0499,27.9941,28.0359,47900.0
2013-09-11 10:10:00,40.18,40.2,40.14,40.15,39400.0,28.0359,28.0499,28.008,28.015,39400.0
2013-09-11 10:20:00,40.14,40.16,40.11,40.14,33200.0,28.008,28.022,27.9871,28.008,33200.0
2013-09-11 10:30:00,40.14,40.2,40.13,40.17,30400.0,28.008,28.0499,28.0011,28.029,30400.0
2013-09-11 10:40:00,40.17,40.19,40.15,40.17,18100.0,28.029,28.0429,28.015,28.029,18100.0
2013-09-11 10:50:00,40.16,40.21,40.15,40.2,24600.0,28.022,28.0569,28.015,28.0499,24600.0
2013-09-11 11:00:00,40.21,40.26,40.2,40.24,43000.0,28.0569,28.0918,28.0499,28.0778,43000.0
2013-09-11 11:10:00,40.25,40.26,40.21,40.21,21800.0,28.0848,28.0918,28.0569,28.0569,21800.0
2013-09-11 11:20:00,40.21,40.27,40.21,40.22,38700.0,28.0569,28.0987,28.0569,28.0639,38700.0
2013-09-11 11:30:00,40.21,40.34,40.21,40.34,38600.0,28.0569,28.1476,28.0569,28.1476,38600.0
2013-09-11 11:40:00,40.34,40.34,40.27,40.31,29200.0,28.1476,28.1476,28.0987,28.1267,29200.0
2013-09-11 11:50:00,40.31,40.32,40.29,40.32,49800.0,28.1267,28.1336,28.1127,28.1336,49800.0
2013-09-11 12:00:00,40.32,40.33,40.3,40.33,17100.0,28.1336,28.1406,28.1197,28.1406,17100.0
2013-09-11 12:10:00,40.33,40.36,40.32,40.36,36900.0,28.1406,28.1615,28.1336,28.1615,36900.0
2013-09-11 12:20:00,40.36,40.37,40.34,40.37,15400.0,28.1615,28.1685,28.1476,28.1685,15400.0
2013-09-11 12:30:00,40.38,40.38,40.33,40.33,19000.0,28.1755,28.1755,28.1406,28.1406,19000.0
2013-09-11 12:40:00,40.33,40.34,40.31,40.34,18300.0,28.1406,28.1476,28.1267,28.1476,18300.0
2013-09-11 12:50:00,40.35,40.35,40.29,40.3,18800.0,28.1546,28.1546,28.1127,28.1197,18800.0
2013-09-11 13:00:00,40.31,40.33,40.3,40.32,12900.0,28.1267,28.1406,28.1197,28.1336,12900.0
2013-09-11 13:10:00,40.31,40.35,40.3,40.35,30000.0,28.1267,28.1546,28.1197,28.1546,30000.0
2013-09-11 13:20:00,40.34,40.37,40.34,40.36,11300.0,28.1476,28.1685,28.1476,28.1615,11300.0
2013-09-11 13:30:00,40.37,40.4,40.37,40.38,33000.0,28.1685,28.1895,28.1685,28.1755,33000.0
2013-09-11 13:40:00,40.37,40.41,40.37,40.39,34800.0,28.1685,28.1964,28.1685,28.1825,34800.0
2013-09-11 13:50:00,40.39,40.41,40.38,40.41,24500.0,28.1825,28.1964,28.1755,28.1964,24500.0
2013-09-11 14:00:00,40.41,40.43,40.41,40.42,30600.0,28.1964,28.2104,28.1964,28.2034,30600.0
2013-09-11 14:10:00,40.42,40.5,40.41,40.47,94500.0,28.2034,28.2592,28.1964,28.2383,94500.0
2013-09-11 14:20:00,40.46,40.48,40.46,40.47,47900.0,28.2313,28.2453,28.2313,28.2383,47900.0
2013-09-11 14:30:00,40.47,40.47,40.44,40.44,22200.0,28.2383,28.2383,28.2174,28.2174,22200.0
2013-09-11 14:40:00,40.44,40.46,40.42,40.44,32100.0,28.2174,28.2313,28.2034,28.2174,32100.0
2013-09-11 14:50:00,40.43,40.43,40.39,40.41,22500.0,28.2104,28.2104,28.1825,28.1964,22500.0
2013-09-11 15:00:00,40.4,40.42,40.37,40.37,27000.0,28.1895,28.2034,28.1685,28.1685,27000.0
2013-09-11 15:10:00,40.37,40.39,40.37,40.37,32000.0,28.1685,28.1825,28.1685,28.1685,32000.0
2013-09-11 15:20:00,40.38,40.42,40.38,40.4,35500.0,28.1755,28.2034,28.1755,28.1895,35500.0
2013-09-11 15:30:00,40.39,40.43,40.39,40.41,36300.0,28.1825,28.2104,28.1825,28.1964,36300.0
2013-09-11 15:40:00,40.42,40.44,40.38,40.4,49500.0,28.2034,28.2174,28.1755,28.1895,49500.0
2013-09-11 15:50:00,40.4,40.49,40.4,40.49,161600.0,28.1895,28.2523,28.1895,28.2523,161600.0
2013-09-12 09:30:00,40.35,40.49,40.3,40.48,57100.0,28.1546,28.2523,28.1197,28.2453,57100.0
2013-09-12 09:40:00,40.48,40.56,40.44,40.53,26200.0,28.2453,28.3011,28.2174,28.2802,26200.0
2013-09-12 09:50:00,40.55,40.59,40.49,40.59,20900.0,28.2941,28.322,28.2523,28.322,20900.0
2013-09-12 10:00:00,40.59,40.64,40.56,40.63,35600.0,28.322,28.3569,28.3011,28.3499,35600.0
2013-09-12 10:10:00,40.62,40.66,40.61,40.66,38300.0,28.343,28.3709,28.336,28.3709,38300.0
2013-09-12 10:20:00,40.65,40.66,40.64,40.65,24700.0,28.3639,28.3709,28.3569,28.3639,24700.0
2013-09-12 10:30:00,40.66,40.69,40.63,40.69,38400.0,28.3709,28.3918,28.3499,28.3918,38400.0
2013-09-12 10:40:00,40.69,40.7,40.63,40.64,28600.0,28.3918,28.3988,28.3499,28.3569,28600.0
2013-09-12 10:50:00,40.64,40.64,40.6,40.6,34000.0,28.3569,28.3569,28.329,28.329,34000.0
2013-09-12 11:00:00,40.6,40.64,40.59,40.59,23900.0,28.329,28.3569,28.322,28.322,23900.0
2013-09-12 11:10:00,40.59,40.6,40.52,40.54,26500.0,28.322,28.329,28.2732,28.2871,26500.0
2013-09-12 11:20:00,40.55,40.55,40.53,40.55,24700.0,28.2941,28.2941,28.2802,28.2941,24700.0
2013-09-12 11:30:00,40.55,40.56,40.46,40.47,14400.0,28.2941,28.3011,28.2313,28.2383,14400.0
2013-09-12 11:40:00,40.47,40.5,40.47,40.5,10500.0,28.2383,28.2592,28.2383,28.2592,10500.0
2013-09-12 11:50:00,40.5,40.51,40.45,40.49,21400.0,28.2592,28.2662,28.2243,28.2523,21400.0
2013-09-12 12:00:00,40.48,40.48,40.44,40.45,11900.0,28.2453,28.2453,28.2174,28.2243,11900.0
2013-09-12 12:10:00,40.45,40.46,40.42,40.43,9600.0,28.2243,28.2313,28.2034,28.2104,9600.0
2013-09-12 12:20:00,40.43,40.44,40.39,40.41,12800.0,28.2104,28.2174,28.1825,28.1964,12800.0
2013-09-12 12:30:00,40.42,40.45,40.41,40.45,16700.0,28.2034,28.2243,28.1964,28.2243,16700.0
2013-09-12 12:40:00,40.46,40.46,40.44,40.45,10000.0,28.2313,28.2313,28.2174,28.2243,10000.0
2013-09-12 12:50:00,40.44,40.44,40.41,40.44,11800.0,28.2174,28.2174,28.1964,28.2174,11800.0
2013-09-12 13:00:00,40.44,40.46,40.44,40.46,10000.0,28.2174,28.2313,28.2174,28.2313,10000.0
2013-09-12 13:10:00,40.47,40.49,40.45,40.47,23500.0,28.2383,28.2523,28.2243,28.2383,23500.0
2013-09-12 13:20:00,40.48,40.54,40.47,40.52,26000.0,28.2453,28.2871,28.2383,28.2732,26000.0
2013-09-12 13:30:00,40.52,40.53,40.5,40.5,24800.0,28.2732,28.2802,28.2592,28.2592,24800.0
2013-09-12 13:40:00,40.51,40.51,40.48,40.5,15100.0,28.2662,28.2662,28.2453,28.2592,15100.0
2013-09-12 13:50:00,40.49,40.49,40.44,40.44,12000.0,28.2523,28.2523,28.2174,28.2174,12000.0
2013-09-12 14:00:00,40.44,40.48,40.44,40.47,9600.0,28.2174,28.2453,28.2174,28.2383,9600.0
2013-09-12 14:10:00,40.47,40.48,40.43,40.44,15600.0,28.2383,28.2453,28.2104,28.2174,15600.0
2013-09-12 14:20:00,40.43,40.45,40.41,40.42,14100.0,28.2104,28.2243,28.1964,28.2034,14100.0
2013-09-12 14:30:00,40.41,40.42,40.35,40.35,17800.0,28.1964,28.2034,28.1546,28.1546,17800.0
2013-09-12 14:40:00,40.35,40.36,40.34,40.35,14700.0,28.1546,28.1615,28.1476,28.1546,14700.0
2013-09-12 14:50:00,40.36,40.38,40.34,40.36,19200.0,28.1615,28.1755,28.1476,28.1615,19200.0
2013-09-12 15:00:00,40.36,40.37,40.32,40.32,39800.0,28.1615,28.1685,28.1336,28.1336,39800.0
2013-09-12 15:10:00,40.32,40.32,40.29,40.31,29000.0,28.1336,28.1336,28.1127,28.1267,29000.0
2013-09-12 15:20:00,40.32,40.35,40.31,40.35,30400.0,28.1336,28.1546,28.1267,28.1546,30400.0
2013-09-12 15:30:00,40.34,40.34,40.31,40.34,25800.0,28.1476,28.1476,28.1267,28.1476,25800.0
2013-09-12 15:40:00,40.34,40.34,40.27,40.27,40300.0,28.1476,28.1476,28.0987,28.0987,40300.0
2013-09-12 15:50:00,40.27,40.31,40.26,40.28,102300.0,28.0987,28.1267,28.0918,28.1057,102300.0
2013-09-13 09:30:00,40.35,40.4,40.21,40.39,58300.0,28.1546,28.1895,28.0569,28.1825,58300.0
2013-09-13 09:40:00,40.4,40.41,40.37,40.39,24600.0,28.1895,28.1964,28.1685,28.1825,24600.0
2013-09-13 09:50:00,40.4,40.4,40.31,40.34,18600.0,28.1895,28.1895,28.1267,28.1476,18600.0
2013-09-13 10:00:00,40.34,40.34,40.25,40.25,17800.0,28.1476,28.1476,28.0848,28.0848,17800.0
2013-09-13 10:10:00,40.25,40.27,40.11,40.12,62600.0,28.0848,28.0987,27.9871,27.9941,62600.0
2013-09-13 10:20:00,40.12,40.15,40.09,40.12,32200.0,27.9941,28.015,27.9731,27.9941,32200.0
2013-09-13 10:30:00,40.12,40.17,40.12,40.17,16900.0,27.9941,28.029,27.9941,28.029,16900.0
2013-09-13 10:40:00,40.18,40.24,40.17,40.19,13500.0,28.0359,28.0778,28.029,28.0429,13500.0
2013-09-13 10:50:00,40.18,40.25,40.18,40.25,18700.0,28.0359,28.0848,28.0359,28.0848,18700.0
2013-09-13 11:00:00,40.24,40.24,40.21,40.21,11600.0,28.0778,28.0778,28.0569,28.0569,11600.0
2013-09-13 11:10:00,40.21,40.26,40.21,40.26,8700.0,28.0569,28.0918,28.0569,28.0918,8700.0
2013-09-13 11:20:00,40.26,40.28,40.24,40.26,10900.0,28.0918,28.1057,28.0778,28.0918,10900.0
2013-09-13 11:30:00,40.26,40.3,40.26,40.3,7700.0,28.0918,28.1197,28.0918,28.1197,7700.0
2013-09-13 11:40:00,40.3,40.32,40.29,40.32,13700.0,28.1197,28.1336,28.1127,28.1336,13700.0
2013-09-13 11:50:00,40.31,40.34,40.31,40.34,5900.0,28.1267,28.1476,28.1267,28.1476,5900.0
2013-09-13 12:00:00,40.34,40.36,40.33,40.35,11400.0,28.1476,28.1615,28.1406,28.1546,11400.0
2013-09-13 12:10:00,40.35,40.39,40.33,40.39,14100.0,28.1546,28.1825,28.1406,28.1825,14100.0
2013-09-13 12:20:00,40.39,40.41,40.35,40.35,7700.0,28.1825,28.1964,28.1546,28.1546,7700.0
2013-09-13 12:30:00,40.36,40.38,40.33,40.34,9500.0,28.1615,28.1755,28.1406,28.1476,9500.0
2013-09-13 12:40:00,40.33,40.35,40.3,40.35,22000.0,28.1406,28.1546,28.1197,28.1546,22000.0
2013-09-13 12:50:00,40.35,40.38,40.35,40.36,8500.0,28.1546,28.1755,28.1546,28.1615,8500.0
2013-09-13 13:00:00,40.36,40.4,40.36,40.39,6700.0,28.1615,28.1895,28.1615,28.1825,6700.0
2013-09-13 13:10:00,40.39,40.41,40.38,40.39,15600.0,28.1825,28.1964,28.1755,28.1825,15600.0
2013-09-13 13:20:00,40.39,40.42,40.38,40.42,6600.0,28.1825,28.2034,28.1755,28.2034,6600.0
2013-09-13 13:30:00,40.42,40.42,40.4,40.4,9900.0,28.2034,28.2034,28.1895,28.1895,9900.0
2013-09-13 13:40:00,40.4,40.41,40.37,40.37,6300.0,28.1895,28.1964,28.1685,28.1685,6300.0
2013-09-13 13:50:00,40.38,40.42,40.38,40.39,19000.0,28.1755,28.2034,28.1755,28.1825,19000.0
2013-09-13 14:00:00,40.38,40.41,40.38,40.39,6300.0,28.1755,28.1964,28.1755,28.1825,6300.0
2013-09-13 14:10:00,40.4,40.43,40.38,40.38,19400.0,28.1895,28.2104,28.1755,28.1755,19400.0
2013-09-13 14:20:00,40.39,40.41,40.37,40.38,8100.0,28.1825,28.1964,28.1685,28.1755,8100.0
2013-09-13 14:30:00,40.37,40.38,40.36,40.37,7400.0,28.1685,28.1755,28.1615,28.1685,7400.0
2013-09-13 14:40:00,40.37,40.37,40.34,40.35,21500.0,28.1685,28.1685,28.1476,28.1546,21500.0
2013-09-13 14:50:00,40.35,40.36,40.3,40.31,21200.0,28.1546,28.1615,28.1197,28.1267,21200.0
2013-09-13 15:00:00,40.3,40.31,40.27,40.28,16900.0,28.1197,28.1267,28.0987,28.1057,16900.0
2013-09-13 15:10:00,40.28,40.3,40.27,40.28,69400.0,28.1057,28.1197,28.0987,28.1057,69400.0
2013-09-13 15:20:00,40.29,40.32,40.28,40.32,13700.0,28.1127,28.1336,28.1057,28.1336,13700.0
2013-09-13 15:30:00,40.31,40.34,40.31,40.34,13000.0,28.1267,28.1476,28.1267,28.1476,13000.0
2013-09-13 15:40:00,40.33,40.34,40.29,40.3,55800.0,28.1406,28.1476,28.1127,28.1197,55800.0
2013-09-13 15:50:00,40.3,40.34,40.28,40.33,113300.0,28.1197,28.1476,28.1057,28.1406,113300.0
2013-09-16 09:30:00,40.6,40.73,40.6,40.73,89400.0,28.329,28.4197,28.329,28.4197,89400.0
2013-09-16 09:40:00,40.72,40.72,40.63,40.66,32400.0,28.4127,28.4127,28.3499,28.3709,32400.0
2013-09-16 09:50:00,40.65,40.68,40.6,40.67,88300.0,28.3639,28.3848,28.329,28.3778,88300.0
2013-09-16 10:00:00,40.67,40.69,40.6,40.66,27200.0,28.3778,28.3918,28.329,28.3709,27200.0
2013-09-16 10:10:00,40.65,40.69,40.65,40.68,17000.0,28.3639,28.3918,28.3639,28.3848,17000.0
2013-09-16 10:20:00,40.67,40.7,40.66,40.66,18800.0,28.3778,28.3988,28.3709,28.3709,18800.0
2013-09-16 10:30:00,40.65,40.7,40.65,40.66,19900.0,28.3639,28.3988,28.3639,28.3709,19900.0
2013-09-16 10:40:00,40.66,40.69,40.64,40.68,16400.0,28.3709,28.3918,28.3569,28.3848,16400.0
2013-09-16 10:50:00,40.68,40.7,40.68,40.7,25500.0,28.3848,28.3988,28.3848,28.3988,25500.0
2013-09-16 11:00:00,40.7,40.72,40.67,40.72,35400.0,28.3988,28.4127,28.3778,28.4127,35400.0
2013-09-16 11:10:00,40.72,40.77,40.72,40.76,65400.0,28.4127,28.4476,28.4127,28.4406,65400.0
2013-09-16 11:20:00,40.76,40.8,40.76,40.79,22300.0,28.4406,28.4686,28.4406,28.4616,22300.0
2013-09-16 11:30:00,40.79,40.8,40.76,40.77,16600.0,28.4616,28.4686,28.4406,28.4476,16600.0
2013-09-16 11:40:00,40.78,40.81,40.77,40.8,20700.0,28.4546,28.4755,28.4476,28.4686,20700.0
2013-09-16 11:50:00,40.81,40.81,40.79,40.8,15700.0,28.4755,28.4755,28.4616,28.4686,15700.0
2013-09-16 12:00:00,40.8,40.83,40.79,40.8,28700.0,28.4686,28.4895,28.4616,28.4686,28700.0
2013-09-16 12:10:00,40.8,40.85,40.8,40.83,23900.0,28.4686,28.5034,28.4686,28.4895,23900.0
2013-09-16 12:20:00,40.83,40.83,40.79,40.79,9400.0,28.4895,28.4895,28.4616,28.4616,9400.0
2013-09-16 12:30:00,40.78,40.8,40.76,40.8,9600.0,28.4546,28.4686,28.4406,28.4686,9600.0
2013-09-16 12:40:00,40.8,40.8,40.78,40.78,7400.0,28.4686,28.4686,28.4546,28.4546,7400.0
2013-09-16 12:50:00,40.78,40.78,40.7,40.7,7200.0,28.4546,28.4546,28.3988,28.3988,7200.0
2013-09-16 13:00:00,40.7,40.75,40.7,40.73,31900.0,28.3988,28.4337,28.3988,28.4197,31900.0
2013-09-16 13:10:00,40.72,40.75,40.72,40.74,8700.0,28.4127,28.4337,28.4127,28.4267,8700.0
2013-09-16 13:20:00,40.73,40.75,40.72,40.72,10300.0,28.4197,28.4337,28.4127,28.4127,10300.0
2013-09-16 13:30:00,40.73,40.73,40.7,40.71,18700.0,28.4197,28.4197,28.3988,28.4058,18700.0
2013-09-16 13:40:00,40.7,40.71,40.58,40.62,30200.0,28.3988,28.4058,28.315,28.343,30200.0
2013-09-16 13:50:00,40.61,40.66,40.61,40.66,13900.0,28.336,28.3709,28.336,28.3709,13900.0
2013-09-16 14:00:00,40.65,40.67,40.63,40.64,9500.0,28.3639,28.3778,28.3499,28.3569,9500.0
2013-09-16 14:10:00,40.63,40.64,40.59,40.63,20400.0,28.3499,28.3569,28.322,28.3499,20400.0
2013-09-16 14:20:00,40.63,40.64,40.62,40.64,21600.0,28.3499,28.3569,28.343,28.3569,21600.0
2013-09-16 14:30:00,40.64,40.65,40.6,40.62,13500.0,28.3569,28.3639,28.329,28.343,13500.0
2013-09-16 14:40:00,40.61,40.66,40.6,40.66,14600.0,28.336,28.3709,28.329,28.3709,14600.0
2013-09-16 14:50:00,40.66,40.68,40.66,40.66,9600.0,28.3709,28.3848,28.3709,28.3709,9600.0
2013-09-16 15:00:00,40.66,40.69,40.66,40.69,25600.0,28.3709,28.3918,28.3709,28.3918,25600.0
2013-09-16 15:10:00,40.69,40.7,40.65,40.66,19800.0,28.3918,28.3988,28.3639,28.3709,19800.0
2013-09-16 15:20:00,40.66,40.67,40.61,40.61,29600.0,28.3709,28.3778,28.336,28.336,29600.0
2013-09-16 15:30:00,40.61,40.63,40.58,40.6,30100.0,28.336,28.3499,28.315,28.329,30100.0
2013-09-16 15:40:00,40.61,40.63,40.59,40.62,40300.0,28.336,28.3499,28.322,28.343,40300.0
2013-09-16 15:50:00,40.61,40.66,40.6,40.66,76100.0,28.336,28.3709,28.329,28.3709,76100.0
2013-09-17 09:30:00,40.77,40.79,40.6,40.64,60500.0,28.4476,28.4616,28.329,28.3569,60500.0
2013-09-17 09:40:00,40.66,40.72,40.59,40.72,29100.0,28.3709,28.4127,28.322,28.4127,29100.0
2013-09-17 09:50:00,40.72,40.76,40.7,40.7,42000.0,28.4127,28.4406,28.3988,28.3988,42000.0
2013-09-17 10:00:00,40.71,40.75,40.69,40.73,33900.0,28.4058,28.4337,28.3918,28.4197,33900.0
2013-09-17 10:10:00,40.74,40.74,40.7,40.72,22200.0,28.4267,28.4267,28.3988,28.4127,22200.0
2013-09-17 10:20:00,40.73,40.74,40.68,40.69,15500.0,28.4197,28.4267,28.3848,28.3918,15500.0
2013-09-17 10:30:00,40.69,40.73,40.67,40.67,17500.0,28.3918,28.4197,28.3778,28.3778,17500.0
2013-09-17 10:40:00,40.68,40.69,40.62,40.63,19800.0,28.3848,28.3918,28.343,28.3499,19800.0
2013-09-17 10:50:00,40.63,40.65,40.61,40.64,12300.0,28.3499,28.3639,28.336,28.3569,12300.0
2013-09-17 11:00:00,40.64,40.65,40.63,40.63,8000.0,28.3569,28.3639,28.3499,28.3499,8000.0
2013-09-17 11:10:00,40.64,40.65,40.57,40.61,37800.0,28.3569,28.3639,28.3081,28.336,37800.0
2013-09-17 11:20:00,40.61,40.62,40.58,40.62,19700.0,28.336,28.343,28.315,28.343,19700.0
2013-09-17 11:30:00,40.62,40.65,40.62,40.65,13000.0,28.343,28.3639,28.343,28.3639,13000.0
2013-09-17 11:40:00,40.65,40.69,40.63,40.68,20800.0,28.3639,28.3918,28.3499,28.3848,20800.0
2013-09-17 11:50:00,40.68,40.71,40.66,40.69,19400.0,28.3848,28.4058,28.3709,28.3918,19400.0
2013-09-17 12:00:00,40.69,40.7,40.68,40.68,8400.0,28.3918,28.3988,28.3848,28.3848,8400.0
2013-09-17 12:10:00,40.68,40.68,40.65,40.65,17700.0,28.3848,28.3848,28.3639,28.3639,17700.0
2013-09-17 12:20:00,40.65,40.66,40.64,40.66,11200.0,28.3639,28.3709,28.3569,28.3709,11200.0
2013-09-17 12:30:00,40.66,40.67,40.65,40.65,12200.0,28.3709,28.3778,28.3639,28.3639,12200.0
2013-09-17 12:40:00,40.66,40.71,40.65,40.7,20800.0,28.3709,28.4058,28.3639,28.3988,20800.0
2013-09-17 12:50:00,40.7,40.72,40.69,40.7,25200.0,28.3988,28.4127,28.3918,28.3988,25200.0
2013-09-17 13:00:00,40.7,40.71,40.68,40.68,24600.0,28.3988,28.4058,28.3848,28.3848,24600.0
2013-09-17 13:10:00,40.68,40.69,40.67,40.69,5700.0,28.3848,28.3918,28.3778,28.3918,5700.0
2013-09-17 13:20:00,40.7,40.71,40.69,40.7,9500.0,28.3988,28.4058,28.3918,28.3988,9500.0
2013-09-17 13:30:00,40.71,40.73,40.7,40.71,15900.0,28.4058,28.4197,28.3988,28.4058,15900.0
2013-09-17 13:40:00,40.71,40.73,40.7,40.71,15200.0,28.4058,28.4197,28.3988,28.4058,15200.0
2013-09-17 13:50:00,40.71,40.73,40.7,40.71,20200.0,28.4058,28.4197,28.3988,28.4058,20200.0
2013-09-17 14:00:00,40.7,40.73,40.69,40.73,22900.0,28.3988,28.4197,28.3918,28.4197,22900.0
2013-09-17 14:10:00,40.73,40.76,40.73,40.75,12500.0,28.4197,28.4406,28.4197,28.4337,12500.0
2013-09-17 14:20:00,40.75,40.75,40.71,40.73,48900.0,28.4337,28.4337,28.4058,28.4197,48900.0
2013-09-17 14:30:00,40.73,40.77,40.72,40.77,15500.0,28.4197,28.4476,28.4127,28.4476,15500.0
2013-09-17 14:40:00,40.76,40.77,40.74,40.75,21600.0,28.4406,28.4476,28.4267,28.4337,21600.0
2013-09-17 14:50:00,40.75,40.75,40.72,40.73,18800.0,28.4337,28.4337,28.4127,28.4197,18800.0
2013-09-17 15:00:00,40.73,40.73,40.7,40.72,20700.0,28.4197,28.4197,28.3988,28.4127,20700.0
2013-09-17 15:10:00,40.71,40.73,40.69,40.69,15700.0,28.4058,28.4197,28.3918,28.3918,15700.0
2013-09-17 15:20:00,40.7,40.74,40.69,40.72,19100.0,28.3988,28.4267,28.3918,28.4127,19100.0
2013-09-17 15:30:00,40.72,40.74,40.71,40.73,21300.0,28.4127,28.4267,28.4058,28.4197,21300.0
2013-09-17 15:40:00,40.73,40.74,40.71,40.73,27300.0,28.4197,28.4267,28.4058,28.4197,27300.0
2013-09-17 15:50:00,40.74,40.74,40.69,40.72,69500.0,28.4267,28.4267,28.3918,28.4127,69500.0
2013-09-18 09:30:00,40.66,40.79,40.64,40.77,45900.0,28.3709,28.4616,28.3569,28.4476,45900.0
2013-09-18 09:40:00,40.76,40.77,40.71,40.73,31100.0,28.4406,28.4476,28.4058,28.4197,31100.0
2013-09-18 09:50:00,40.75,40.76,40.7,40.71,18000.0,28.4337,28.4406,28.3988,28.4058,18000.0
2013-09-18 10:00:00,40.71,40.76,40.7,40.76,12200.0,28.4058,28.4406,28.3988,28.4406,12200.0
2013-09-18 10:10:00,40.76,40.78,40.75,40.76,11900.0,28.4406,28.4546,28.4337,28.4406,11900.0
2013-09-18 10:20:00,40.75,40.75,40.68,40.69,12600.0,28.4337,28.4337,28.3848,28.3918,12600.0
2013-09-18 10:30:00,40.69,40.72,40.67,40.72,15600.0,28.3918,28.4127,28.3778,28.4127,15600.0
2013-09-18 10:40:00,40.72,40.74,40.7,40.71,13900.0,28.4127,28.4267,28.3988,28.4058,13900.0
2013-09-18 10:50:00,40.72,40.74,40.71,40.72,10900.0,28.4127,28.4267,28.4058,28.4127,10900.0
2013-09-18 11:00:00,40.72,40.73,40.71,40.71,8600.0,28.4127,28.4197,28.4058,28.4058,8600.0
2013-09-18 11:10:00,40.71,40.72,40.69,40.7,8100.0,28.4058,28.4127,28.3918,28.3988,8100.0
2013-09-18 11:20:00,40.7,40.74,40.69,40.74,6000.0,28.3988,28.4267,28.3918,28.4267,6000.0
2013-09-18 11:30:00,40.74,40.75,40.73,40.74,11600.0,28.4267,28.4337,28.4197,28.4267,11600.0
2013-09-18 11:40:00,40.74,40.75,40.72,40.73,10400.0,28.4267,28.4337,28.4127,28.4197,10400.0
2013-09-18 11:50:00,40.73,40.77,40.73,40.77,16100.0,28.4197,28.4476,28.4197,28.4476,16100.0
2013-09-18 12:00:00,40.77,40.78,40.75,40.78,16800.0,28.4476,28.4546,28.4337,28.4546,16800.0
2013-09-18 12:10:00,40.78,40.8,40.77,40.79,19700.0,28.4546,28.4686,28.4476,28.4616,19700.0
2013-09-18 12:20:00,40.79,40.83,40.79,40.83,7400.0,28.4616,28.4895,28.4616,28.4895,7400.0
2013-09-18 12:30:00,40.83,40.83,40.8,40.82,9300.0,28.4895,28.4895,28.4686,28.4825,9300.0
2013-09-18 12:40:00,40.82,40.84,40.82,40.84,13700.0,28.4825,28.4965,28.4825,28.4965,13700.0
2013-09-18 12:50:00,40.84,40.87,40.83,40.86,14600.0,28.4965,28.5174,28.4895,28.5104,14600.0
2013-09-18 13:00:00,40.86,40.87,40.84,40.84,17000.0,28.5104,28.5174,28.4965,28.4965,17000.0
2013-09-18 13:10:00,40.85,40.87,40.84,40.87,17600.0,28.5034,28.5174,28.4965,28.5174,17600.0
2013-09-18 13:20:00,40.86,40.9,40.85,40.88,24500.0,28.5104,28.5383,28.5034,28.5244,24500.0
2013-09-18 13:30:00,40.88,40.89,40.86,40.87,13700.0,28.5244,28.5314,28.5104,28.5174,13700.0
2013-09-18 13:40:00,40.87,40.9,40.86,40.89,12900.0,28.5174,28.5383,28.5104,28.5314,12900.0
2013-09-18 13:50:00,40.88,40.9,40.88,40.88,17500.0,28.5244,28.5383,28.5244,28.5244,17500.0
2013-09-18 14:00:00,40.89,41.16,40.89,41.04,142500.0,28.5314,28.7197,28.5314,28.636,142500.0
2013-09-18 14:10:00,41.05,41.13,40.99,41.0,83000.0,28.643,28.6988,28.6011,28.6081,83000.0
2013-09-18 14:20:00,41.0,41.07,41.0,41.01,65500.0,28.6081,28.657,28.6081,28.6151,65500.0
2013-09-18 14:30:00,41.01,41.02,40.92,40.94,61700.0,28.6151,28.6221,28.5523,28.5662,61700.0
2013-09-18 14:40:00,40.95,40.99,40.93,40.99,42900.0,28.5732,28.6011,28.5593,28.6011,42900.0
2013-09-18 14:50:00,40.99,41.04,40.98,41.04,63500.0,28.6011,28.636,28.5942,28.636,63500.0
2013-09-18 15:00:00,41.04,41.09,41.02,41.03,37900.0,28.636,28.6709,28.6221,28.629,37900.0
2013-09-18 15:10:00,41.03,41.04,40.99,40.99,52900.0,28.629,28.636,28.6011,28.6011,52900.0
2013-09-18 15:20:00,41.0,41.01,40.95,40.98,88700.0,28.6081,28.6151,28.5732,28.5942,88700.0
2013-09-18 15:30:00,40.98,41.01,40.94,41.01,57400.0,28.5942,28.6151,28.5662,28.6151,57400.0
2013-09-18 15:40:00,41.0,41.01,40.9,40.9,98600.0,28.6081,28.6151,28.5383,28.5383,98600.0
2013-09-18 15:50:00,40.91,40.95,40.89,40.94,240900.0,28.5453,28.5732,28.5314,28.5662,240900.0
2013-09-19 09:30:00,41.03,41.17,40.88,40.97,86800.0,28.629,28.7267,28.5244,28.5872,86800.0
2013-09-19 09:40:00,40.98,41.02,40.95,40.95,43800.0,28.5942,28.6221,28.5732,28.5732,43800.0
2013-09-19 09:50:00,40.95,41.02,40.92,41.02,33200.0,28.5732,28.6221,28.5523,28.6221,33200.0
2013-09-19 10:00:00,41.03,41.06,40.93,40.93,28100.0,28.629,28.65,28.5593,28.5593,28100.0
2013-09-19 10:10:00,40.93,40.96,40.89,40.89,24500.0,28.5593,28.5802,28.5314,28.5314,24500.0
2013-09-19 10:20:00,40.9,40.99,40.9,40.97,30600.0,28.5383,28.6011,28.5383,28.5872,30600.0
2013-09-19 10:30:00,40.98,41.03,40.96,41.03,25300.0,28.5942,28.629,28.5802,28.629,25300.0
2013-09-19 10:40:00,41.04,41.08,41.03,41.06,26700.0,28.636,28.6639,28.629,28.65,26700.0
2013-09-19 10:50:00,41.07,41.1,41.04,41.09,16800.0,28.657,28.6779,28.636,28.6709,16800.0
2013-09-19 11:00:00,41.1,41.1,41.05,41.05,19700.0,28.6779,28.6779,28.643,28.643,19700.0
2013-09-19 11:10:00,41.05,41.07,41.0,41.07,26800.0,28.643,28.657,28.6081,28.657,26800.0
2013-09-19 11:20:00,41.06,41.06,41.03,41.03,8600.0,28.65,28.65,28.629,28.629,8600.0
2013-09-19 11:30:00,41.03,41.04,40.93,40.97,26700.0,28.629,28.636,28.5593,28.5872,26700.0
2013-09-19 11:40:00,40.97,41.0,40.96,40.96,14900.0,28.5872,28.6081,28.5802,28.5802,14900.0
2013-09-19 11:50:00,40.96,40.99,40.94,40.99,13600.0,28.5802,28.6011,28.5662,28.6011,13600.0
2013-09-19 12:00:00,41.0,41.02,40.95,40.96,34900.0,28.6081,28.6221,28.5732,28.5802,34900.0
2013-09-19 12:10:00,40.97,40.98,40.93,40.94,9800.0,28.5872,28.5942,28.5593,28.5662,9800.0
2013-09-19 12:20:00,40.94,40.99,40.94,40.99,9300.0,28.5662,28.6011,28.5662,28.6011,9300.0
2013-09-19 12:30:00,40.99,41.02,40.98,41.02,8300.0,28.6011,28.6221,28.5942,28.6221,8300.0
2013-09-19 12:40:00,41.02,41.02,40.99,40.99,17400.0,28.6221,28.6221,28.6011,28.6011,17400.0
2013-09-19 12:50:00,41.0,41.0,40.96,40.96,5500.0,28.6081,28.6081,28.5802,28.5802,5500.0
2013-09-19 13:00:00,40.96,40.99,40.93,40.94,20700.0,28.5802,28.6011,28.5593,28.5662,20700.0
2013-09-19 13:10:00,40.94,41.02,40.93,41.02,7000.0,28.5662,28.6221,28.5593,28.6221,7000.0
2013-09-19 13:20:00,41.01,41.05,41.01,41.05,7500.0,28.6151,28.643,28.6151,28.643,7500.0
2013-09-19 13:30:00,41.05,41.07,41.03,41.05,16400.0,28.643,28.657,28.629,28.643,16400.0
2013-09-19 13:40:00,41.05,41.07,41.04,41.07,12300.0,28.643,28.657,28.636,28.657,12300.0
2013-09-19 13:50:00,41.07,41.07,41.03,41.05,17600.0,28.657,28.657,28.629,28.643,17600.0
2013-09-19 14:00:00,41.04,41.1,41.04,41.1,13700.0,28.636,28.6779,28.636,28.6779,13700.0
2013-09-19 14:10:00,41.1,41.15,41.1,41.15,16300.0,28.6779,28.7128,28.6779,28.7128,16300.0
2013-09-19 14:20:00,41.15,41.15,41.06,41.06,31000.0,28.7128,28.7128,28.65,28.65,31000.0
2013-09-19 14:30:00,41.06,41.11,41.05,41.11,17500.0,28.65,28.6849,28.643,28.6849,17500.0
2013-09-19 14:40:00,41.11,41.12,41.07,41.07,20800.0,28.6849,28.6918,28.657,28.657,20800.0
2013-09-19 14:50:00,41.08,41.1,41.07,41.1,13700.0,28.6639,28.6779,28.657,28.6779,13700.0
2013-09-19 15:00:00,41.1,41.14,41.09,41.13,23500.0,28.6779,28.7058,28.6709,28.6988,23500.0
2013-09-19 15:10:00,41.12,41.13,41.1,41.11,17100.0,28.6918,28.6988,28.6779,28.6849,17100.0
2013-09-19 15:20:00,41.12,41.14,41.1,41.1,26200.0,28.6918,28.7058,28.6779,28.6779,26200.0
2013-09-19 15:30:00,41.11,41.11,41.09,41.09,19100.0,28.6849,28.6849,28.6709,28.6709,19100.0
2013-09-19 15:40:00,41.09,41.11,41.08,41.09,45500.0,28.6709,28.6849,28.6639,28.6709,45500.0
2013-09-19 15:50:00,41.09,41.11,41.09,41.1,137200.0,28.6709,28.6849,28.6709,28.6779,137200.0
2013-09-20 09:30:00,41.18,41.24,41.06,41.24,582700.0,28.7337,28.7756,28.65,28.7756,582700.0
2013-09-20 09:40:00,41.23,41.24,41.18,41.21,33500.0,28.7686,28.7756,28.7337,28.7546,33500.0
2013-09-20 09:50:00,41.22,41.24,41.17,41.21,22900.0,28.7616,28.7756,28.7267,28.7546,22900.0
2013-09-20 10:00:00,41.22,41.24,41.21,41.22,19700.0,28.7616,28.7756,28.7546,28.7616,19700.0
2013-09-20 10:10:00,41.22,41.23,41.16,41.21,17200.0,28.7616,28.7686,28.7197,28.7546,17200.0
2013-09-20 10:20:00,41.21,41.24,41.21,41.22,29400.0,28.7546,28.7756,28.7546,28.7616,29400.0
2013-09-20 10:30:00,41.21,41.22,41.19,41.2,23000.0,28.7546,28.7616,28.7407,28.7477,23000.0
2013-09-20 10:40:00,41.21,41.22,41.13,41.15,24200.0,28.7546,28.7616,28.6988,28.7128,24200.0
2013-09-20 10:50:00,41.15,41.15,41.07,41.08,28200.0,28.7128,28.7128,28.657,28.6639,28200.0
2013-09-20 11:00:00,41.08,41.1,41.03,41.05,24800.0,28.6639,28.6779,28.629,28.643,24800.0
2013-09-20 11:10:00,41.05,41.05,41.0,41.04,20700.0,28.643,28.643,28.6081,28.636,20700.0
2013-09-20 11:20:00,41.03,41.05,41.0,41.02,16800.0,28.629,28.643,28.6081,28.6221,16800.0
2013-09-20 11:30:00,41.03,41.07,41.03,41.04,19000.0,28.629,28.657,28.629,28.636,19000.0
2013-09-20 11:40:00,41.05,41.05,41.02,41.04,10400.0,28.643,28.643,28.6221,28.636,10400.0
2013-09-20 11:50:00,41.03,41.06,41.0,41.02,13000.0,28.629,28.65,28.6081,28.6221,13000.0
2013-09-20 12:00:00,41.02,41.09,41.01,41.07,14400.0,28.6221,28.6709,28.6151,28.657,14400.0
2013-09-20 12:10:00,41.07,41.08,41.04,41.05,20200.0,28.657,28.6639,28.636,28.643,20200.0
2013-09-20 12:20:00,41.05,41.08,41.04,41.07,28600.0,28.643,28.6639,28.636,28.657,28600.0
2013-09-20 12:30:00,41.07,41.12,41.06,41.11,30000.0,28.657,28.6918,28.65,28.6849,30000.0
2013-09-20 12:40:00,41.12,41.16,41.11,41.15,8300.0,28.6918,28.7197,28.6849,28.7128,8300.0
2013-09-20 12:50:00,41.15,41.16,41.14,41.15,12700.0,28.7128,28.7197,28.7058,28.7128,12700.0
2013-09-20 13:00:00,41.16,41.16,41.13,41.14,8300.0,28.7197,28.7197,28.6988,28.7058,8300.0
2013-09-20 13:10:00,41.14,41.15,41.1,41.1,12500.0,28.7058,28.7128,28.6779,28.6779,12500.0
2013-09-20 13:20:00,41.1,41.11,41.07,41.1,16100.0,28.6779,28.6849,28.657,28.6779,16100.0
2013-09-20 13:30:00,41.09,41.11,41.07,41.07,11800.0,28.6709,28.6849,28.657,28.657,11800.0
2013-09-20 13:40:00,41.08,41.08,41.04,41.06,11100.0,28.6639,28.6639,28.636,28.65,11100.0
2013-09-20 13:50:00,41.07,41.09,41.03,41.03,17600.0,28.657,28.6709,28.629,28.629,17600.0
2013-09-20 14:00:00,41.03,41.05,41.01,41.02,13900.0,28.629,28.643,28.6151,28.6221,13900.0
2013-09-20 14:10:00,41.03,41.05,41.03,41.05,11000.0,28.629,28.643,28.629,28.643,11000.0
2013-09-20 14:20:00,41.04,41.1,41.03,41.09,24600.0,28.636,28.6779,28.629,28.6709,24600.0
2013-09-20 14:30:00,41.09,41.1,41.04,41.04,15800.0,28.6709,28.6779,28.636,28.636,15800.0
2013-09-20 14:40:00,41.04,41.08,41.03,41.08,23500.0,28.636,28.6639,28.629,28.6639,23500.0
2013-09-20 14:50:00,41.09,41.1,41.06,41.08,21300.0,28.6709,28.6779,28.65,28.6639,21300.0
2013-09-20 15:00:00,41.08,41.1,41.08,41.09,16900.0,28.6639,28.6779,28.6639,28.6709,16900.0
2013-09-20 15:10:00,41.09,41.09,41.05,41.08,33200.0,28.6709,28.6709,28.643,28.6639,33200.0
2013-09-20 15:20:00,41.09,41.09,41.03,41.04,27500.0,28.6709,28.6709,28.629,28.636,27500.0
2013-09-20 15:30:00,41.05,41.11,41.03,41.1,128100.0,28.643,28.6849,28.629,28.6779,128100.0
2013-09-20 15:40:00,41.1,41.15,41.06,41.09,72200.0,28.6779,28.7128,28.65,28.6709,72200.0
2013-09-20 15:50:00,41.09,41.09,40.93,41.0,414600.0,28.6709,28.6709,28.5593,28.6081,414600.0
2013-09-23 09:30:00,40.98,41.0,40.9,40.93,136700.0,28.5942,28.6081,28.5383,28.5593,136700.0
2013-09-23 09:40:00,40.93,40.94,40.82,40.83,29100.0,28.5593,28.5662,28.4825,28.4895,29100.0
2013-09-23 09:50:00,40.83,40.89,40.77,40.81,33800.0,28.4895,28.5314,28.4476,28.4755,33800.0
2013-09-23 10:00:00,40.82,40.83,40.7,40.71,41700.0,28.4825,28.4895,28.3988,28.4058,41700.0
2013-09-23 10:10:00,40.71,40.74,40.68,40.72,37400.0,28.4058,28.4267,28.3848,28.4127,37400.0
2013-09-23 10:20:00,40.72,40.72,40.55,40.57,54100.0,28.4127,28.4127,28.2941,28.3081,54100.0
2013-09-23 10:30:00,40.56,40.59,40.53,40.58,44700.0,28.3011,28.322,28.2802,28.315,44700.0
2013-09-23 10:40:00,40.58,40.58,40.39,40.46,163300.0,28.315,28.315,28.1825,28.2313,163300.0
2013-09-23 10:50:00,40.46,40.48,40.42,40.44,131100.0,28.2313,28.2453,28.2034,28.2174,131100.0
2013-09-23 11:00:00,40.44,40.47,40.39,40.39,27300.0,28.2174,28.2383,28.1825,28.1825,27300.0
2013-09-23 11:10:00,40.39,40.44,40.38,40.43,41700.0,28.1825,28.2174,28.1755,28.2104,41700.0
2013-09-23 11:20:00,40.43,40.45,40.39,40.39,30500.0,28.2104,28.2243,28.1825,28.1825,30500.0
2013-09-23 11:30:00,40.39,40.53,40.39,40.52,33800.0,28.1825,28.2802,28.1825,28.2732,33800.0
2013-09-23 11:40:00,40.53,40.56,40.53,40.55,14100.0,28.2802,28.3011,28.2802,28.2941,14100.0
2013-09-23 11:50:00,40.55,40.57,40.52,40.56,24800.0,28.2941,28.3081,28.2732,28.3011,24800.0
2013-09-23 12:00:00,40.55,40.66,40.55,40.66,29400.0,28.2941,28.3709,28.2941,28.3709,29400.0
2013-09-23 12:10:00,40.67,40.74,40.67,40.72,27200.0,28.3778,28.4267,28.3778,28.4127,27200.0
2013-09-23 12:20:00,40.72,40.75,40.72,40.75,10400.0,28.4127,28.4337,28.4127,28.4337,10400.0
2013-09-23 12:30:00,40.75,40.76,40.69,40.73,25100.0,28.4337,28.4406,28.3918,28.4197,25100.0
2013-09-23 12:40:00,40.73,40.74,40.7,40.73,12700.0,28.4197,28.4267,28.3988,28.4197,12700.0
2013-09-23 12:50:00,40.74,40.76,40.73,40.74,9300.0,28.4267,28.4406,28.4197,28.4267,9300.0
2013-09-23 13:00:00,40.74,40.76,40.73,40.76,5200.0,28.4267,28.4406,28.4197,28.4406,5200.0
2013-09-23 13:10:00,40.76,40.76,40.73,40.74,33600.0,28.4406,28.4406,28.4197,28.4267,33600.0
2013-09-23 13:20:00,40.73,40.77,40.73,40.76,22600.0,28.4197,28.4476,28.4197,28.4406,22600.0
2013-09-23 13:30:00,40.76,40.76,40.72,40.73,8000.0,28.4406,28.4406,28.4127,28.4197,8000.0
2013-09-23 13:40:00,40.73,40.74,40.7,40.74,10200.0,28.4197,28.4267,28.3988,28.4267,10200.0
2013-09-23 13:50:00,40.75,40.77,40.73,40.75,16100.0,28.4337,28.4476,28.4197,28.4337,16100.0
2013-09-23 14:00:00,40.75,40.77,40.74,40.75,16600.0,28.4337,28.4476,28.4267,28.4337,16600.0
2013-09-23 14:10:00,40.76,40.78,40.75,40.76,20300.0,28.4406,28.4546,28.4337,28.4406,20300.0
2013-09-23 14:20:00,40.77,40.78,40.73,40.75,22800.0,28.4476,28.4546,28.4197,28.4337,22800.0
2013-09-23 14:30:00,40.76,40.78,40.74,40.77,24300.0,28.4406,28.4546,28.4267,28.4476,24300.0
2013-09-23 14:40:00,40.76,40.77,40.72,40.73,17100.0,28.4406,28.4476,28.4127,28.4197,17100.0
2013-09-23 14:50:00,40.73,40.77,40.73,40.74,43300.0,28.4197,28.4476,28.4197,28.4267,43300.0
2013-09-23 15:00:00,40.75,40.75,40.7,40.73,30300.0,28.4337,28.4337,28.3988,28.4197,30300.0
2013-09-23 15:10:00,40.73,40.74,40.7,40.71,24700.0,28.4197,28.4267,28.3988,28.4058,24700.0
2013-09-23 15:20:00,40.72,40.72,40.62,40.62,65600.0,28.4127,28.4127,28.343,28.343,65600.0
2013-09-23 15:30:00,40.62,40.7,40.61,40.69,73800.0,28.343,28.3988,28.336,28.3918,73800.0
2013-09-23 15:40:00,40.7,40.73,40.68,40.69,50600.0,28.3988,28.4197,28.3848,28.3918,50600.0
2013-09-23 15:50:00,40.68,40.7,40.65,40.66,119900.0,28.3848,28.3988,28.3639,28.3709,119900.0
2013-09-24 09:30:00,40.71,40.76,40.52,40.61,57900.0,28.4058,28.4406,28.2732,28.336,57900.0
2013-09-24 09:40:00,40.61,40.67,40.58,40.65,32000.0,28.336,28.3778,28.315,28.3639,32000.0
2013-09-24 09:50:00,40.64,40.66,40.57,40.63,41000.0,28.3569,28.3709,28.3081,28.3499,41000.0
2013-09-24 10:00:00,40.64,40.64,40.57,40.58,32200.0,28.3569,28.3569,28.3081,28.315,32200.0
2013-09-24 10:10:00,40.58,40.59,40.53,40.56,32300.0,28.315,28.322,28.2802,28.3011,32300.0
2013-09-24 10:20:00,40.56,40.6,40.54,40.6,24300.0,28.3011,28.329,28.2871,28.329,24300.0
2013-09-24 10:30:00,40.6,40.66,40.57,40.64,46300.0,28.329,28.3709,28.3081,28.3569,46300.0
2013-09-24 10:40:00,40.63,40.71,40.62,40.68,53900.0,28.3499,28.4058,28.343,28.3848,53900.0
2013-09-24 10:50:00,40.69,40.72,40.66,40.7,19800.0,28.3918,28.4127,28.3709,28.3988,19800.0
2013-09-24 11:00:00,40.7,40.73,40.69,40.73,36000.0,28.3988,28.4197,28.3918,28.4197,36000.0
2013-09-24 11:10:00,40.72,40.74,40.71,40.74,13400.0,28.4127,28.4267,28.4058,28.4267,13400.0
2013-09-24 11:20:00,40.74,40.74,40.69,40.69,26500.0,28.4267,28.4267,28.3918,28.3918,26500.0
2013-09-24 11:30:00,40.7,40.72,40.68,40.69,16400.0,28.3988,28.4127,28.3848,28.3918,16400.0
2013-09-24 11:40:00,40.69,40.69,40.63,40.63,14100.0,28.3918,28.3918,28.3499,28.3499,14100.0
2013-09-24 11:50:00,40.63,40.67,40.63,40.67,16900.0,28.3499,28.3778,28.3499,28.3778,16900.0
2013-09-24 12:00:00,40.68,40.7,40.64,40.65,17400.0,28.3848,28.3988,28.3569,28.3639,17400.0
2013-09-24 12:10:00,40.66,40.71,40.66,40.71,18000.0,28.3709,28.4058,28.3709,28.4058,18000.0
2013-09-24 12:20:00,40.71,40.75,40.7,40.75,23400.0,28.4058,28.4337,28.3988,28.4337,23400.0
2013-09-24 12:30:00,40.75,40.76,40.73,40.74,19300.0,28.4337,28.4406,28.4197,28.4267,19300.0
2013-09-24 12:40:00,40.73,40.75,40.71,40.75,16700.0,28.4197,28.4337,28.4058,28.4337,16700.0
2013-09-24 12:50:00,40.74,40.75,40.72,40.75,15000.0,28.4267,28.4337,28.4127,28.4337,15000.0
2013-09-24 13:00:00,40.75,40.78,40.75,40.77,14500.0,28.4337,28.4546,28.4337,28.4476,14500.0
2013-09-24 13:10:00,40.78,40.81,40.77,40.8,9300.0,28.4546,28.4755,28.4476,28.4686,9300.0
2013-09-24 13:20:00,40.8,40.81,40.79,40.81,44200.0,28.4686,28.4755,28.4616,28.4755,44200.0
2013-09-24 13:30:00,40.8,40.81,40.77,40.78,18700.0,28.4686,28.4755,28.4476,28.4546,18700.0
2013-09-24 13:40:00,40.77,40.83,40.76,40.83,44700.0,28.4476,28.4895,28.4406,28.4895,44700.0
2013-09-24 13:50:00,40.83,40.84,40.82,40.84,21400.0,28.4895,28.4965,28.4825,28.4965,21400.0
2013-09-24 14:00:00,40.83,40.85,40.83,40.85,16800.0,28.4895,28.5034,28.4895,28.5034,16800.0
2013-09-24 14:10:00,40.84,40.86,40.83,40.85,15000.0,28.4965,28.5104,28.4895,28.5034,15000.0
2013-09-24 14:20:00,40.86,40.87,40.81,40.82,32300.0,28.5104,28.5174,28.4755,28.4825,32300.0
2013-09-24 14:30:00,40.81,40.82,40.81,40.82,8600.0,28.4755,28.4825,28.4755,28.4825,8600.0
2013-09-24 14:40:00,40.81,40.82,40.79,40.8,21400.0,28.4755,28.4825,28.4616,28.4686,21400.0
2013-09-24 14:50:00,40.8,40.81,40.78,40.79,24300.0,28.4686,28.4755,28.4546,28.4616,24300.0
2013-09-24 15:00:00,40.78,40.78,40.76,40.78,22800.0,28.4546,28.4546,28.4406,28.4546,22800.0
2013-09-24 15:10:00,40.78,40.78,40.74,40.75,40400.0,28.4546,28.4546,28.4267,28.4337,40400.0
2013-09-24 15:20:00,40.76,40.76,40.67,40.69,37300.0,28.4406,28.4406,28.3778,28.3918,37300.0
2013-09-24 15:30:00,40.68,40.69,40.66,40.68,52300.0,28.3848,28.3918,28.3709,28.3848,52300.0
2013-09-24 15:40:00,40.68,40.73,40.67,40.69,62600.0,28.3848,28.4197,28.3778,28.3918,62600.0
2013-09-24 15:50:00,40.68,40.72,40.66,40.72,143000.0,28.3848,28.4127,28.3709,28.4127,143000.0
2013-09-25 09:30:00,40.67,40.71,40.55,40.67,51100.0,28.3778,28.4058,28.2941,28.3778,51100.0
2013-09-25 09:40:00,40.67,40.69,40.52,40.63,89000.0,28.3778,28.3918,28.2732,28.3499,89000.0
2013-09-25 09:50:00,40.63,40.7,40.59,40.64,31200.0,28.3499,28.3988,28.322,28.3569,31200.0
2013-09-25 10:00:00,40.62,40.71,40.56,40.6,42500.0,28.343,28.4058,28.3011,28.329,42500.0
2013-09-25 10:10:00,40.61,40.64,40.57,40.62,26300.0,28.336,28.3569,28.3081,28.343,26300.0
2013-09-25 10:20:00,40.62,40.7,40.6,40.7,14300.0,28.343,28.3988,28.329,28.3988,14300.0
2013-09-25 10:30:00,40.7,40.78,40.69,40.76,41400.0,28.3988,28.4546,28.3918,28.4406,41400.0
2013-09-25 10:40:00,40.77,40.81,40.77,40.81,13600.0,28.4476,28.4755,28.4476,28.4755,13600.0
2013-09-25 10:50:00,40.81,40.81,40.72,40.72,34700.0,28.4755,28.4755,28.4127,28.4127,34700.0
2013-09-25 11:00:00,40.72,40.73,40.64,40.66,22000.0,28.4127,28.4197,28.3569,28.3709,22000.0
2013-09-25 11:10:00,40.67,40.77,40.67,40.77,15600.0,28.3778,28.4476,28.3778,28.4476,15600.0
2013-09-25 11:20:00,40.77,40.82,40.77,40.82,15400.0,28.4476,28.4825,28.4476,28.4825,15400.0
2013-09-25 11:30:00,40.82,40.82,40.76,40.76,39500.0,28.4825,28.4825,28.4406,28.4406,39500.0
2013-09-25 11:40:00,40.76,40.77,40.72,40.77,19000.0,28.4406,28.4476,28.4127,28.4476,19000.0
2013-09-25 11:50:00,40.77,40.79,40.77,40.78,10700.0,28.4476,28.4616,28.4476,28.4546,10700.0
2013-09-25 12:00:00,40.78,40.79,40.71,40.73,30200.0,28.4546,28.4616,28.4058,28.4197,30200.0
2013-09-25 12:10:00,40.73,40.74,40.72,40.73,10600.0,28.4197,28.4267,28.4127,28.4197,10600.0
2013-09-25 12:20:00,40.74,40.74,40.61,40.67,34000.0,28.4267,28.4267,28.336,28.3778,34000.0
2013-09-25 12:30:00,40.67,40.68,40.66,40.67,14000.0,28.3778,28.3848,28.3709,28.3778,14000.0
2013-09-25 12:40:00,40.68,40.68,40.62,40.65,27600.0,28.3848,28.3848,28.343,28.3639,27600.0
2013-09-25 12:50:00,40.66,40.66,40.59,40.63,17800.0,28.3709,28.3709,28.322,28.3499,17800.0
2013-09-25 13:00:00,40.63,40.65,40.62,40.63,25700.0,28.3499,28.3639,28.343,28.3499,25700.0
2013-09-25 13:10:00,40.63,40.69,40.63,40.66,16400.0,28.3499,28.3918,28.3499,28.3709,16400.0
2013-09-25 13:20:00,40.65,40.65,40.6,40.63,13900.0,28.3639,28.3639,28.329,28.3499,13900.0
2013-09-25 13:30:00,40.63,40.63,40.51,40.51,24800.0,28.3499,28.3499,28.2662,28.2662,24800.0
2013-09-25 13:40:00,40.51,40.52,40.45,40.49,19200.0,28.2662,28.2732,28.2243,28.2523,19200.0
2013-09-25 13:50:00,40.49,40.52,40.44,40.51,36300.0,28.2523,28.2732,28.2174,28.2662,36300.0
2013-09-25 14:00:00,40.51,40.55,40.49,40.5,28200.0,28.2662,28.2941,28.2523,28.2592,28200.0
2013-09-25 14:10:00,40.5,40.55,40.48,40.52,27900.0,28.2592,28.2941,28.2453,28.2732,27900.0
2013-09-25 14:20:00,40.52,40.56,40.52,40.56,9600.0,28.2732,28.3011,28.2732,28.3011,9600.0
2013-09-25 14:30:00,40.56,40.56,40.5,40.53,32100.0,28.3011,28.3011,28.2592,28.2802,32100.0
2013-09-25 14:40:00,40.53,40.58,40.53,40.57,18900.0,28.2802,28.315,28.2802,28.3081,18900.0
2013-09-25 14:50:00,40.57,40.57,40.52,40.53,29400.0,28.3081,28.3081,28.2732,28.2802,29400.0
2013-09-25 15:00:00,40.52,40.55,40.52,40.55,31500.0,28.2732,28.2941,28.2732,28.2941,31500.0
2013-09-25 15:10:00,40.56,40.59,40.54,40.54,28100.0,28.3011,28.322,28.2871,28.2871,28100.0
2013-09-25 15:20:00,40.55,40.55,40.48,40.54,37900.0,28.2941,28.2941,28.2453,28.2871,37900.0
2013-09-25 15:30:00,40.54,40.56,40.5,40.56,55600.0,28.2871,28.3011,28.2592,28.3011,55600.0
2013-09-25 15:40:00,40.56,40.59,40.54,40.59,57300.0,28.3011,28.322,28.2871,28.322,57300.0
2013-09-25 15:50:00,40.59,40.6,40.58,40.59,136000.0,28.322,28.329,28.315,28.322,136000.0
2013-09-26 09:30:00,40.71,40.9,40.61,40.86,46700.0,28.4058,28.5383,28.336,28.5104,46700.0
2013-09-26 09:40:00,40.89,40.9,40.84,40.84,26600.0,28.5314,28.5383,28.4965,28.4965,26600.0
2013-09-26 09:50:00,40.86,40.88,40.83,40.85,20200.0,28.5104,28.5244,28.4895,28.5034,20200.0
2013-09-26 10:00:00,40.85,40.99,40.84,40.98,35400.0,28.5034,28.6011,28.4965,28.5942,35400.0
2013-09-26 10:10:00,40.98,40.98,40.91,40.95,42700.0,28.5942,28.5942,28.5453,28.5732,42700.0
2013-09-26 10:20:00,40.94,40.95,40.89,40.89,31900.0,28.5662,28.5732,28.5314,28.5314,31900.0
2013-09-26 10:30:00,40.88,40.92,40.88,40.92,32600.0,28.5244,28.5523,28.5244,28.5523,32600.0
2013-09-26 10:40:00,40.91,40.93,40.83,40.87,57700.0,28.5453,28.5593,28.4895,28.5174,57700.0
2013-09-26 10:50:00,40.86,40.86,40.79,40.83,16300.0,28.5104,28.5104,28.4616,28.4895,16300.0
2013-09-26 11:00:00,40.83,40.83,40.73,40.77,21900.0,28.4895,28.4895,28.4197,28.4476,21900.0
2013-09-26 11:10:00,40.77,40.77,40.72,40.74,23200.0,28.4476,28.4476,28.4127,28.4267,23200.0
2013-09-26 11:20:00,40.74,40.78,40.72,40.75,15000.0,28.4267,28.4546,28.4127,28.4337,15000.0
2013-09-26 11:30:00,40.75,40.8,40.73,40.79,22400.0,28.4337,28.4686,28.4197,28.4616,22400.0
2013-09-26 11:40:00,40.79,40.83,40.79,40.83,14300.0,28.4616,28.4895,28.4616,28.4895,14300.0
2013-09-26 11:50:00,40.83,40.83,40.79,40.81,16600.0,28.4895,28.4895,28.4616,28.4755,16600.0
2013-09-26 12:00:00,40.8,40.84,40.8,40.83,14700.0,28.4686,28.4965,28.4686,28.4895,14700.0
2013-09-26 12:10:00,40.83,40.84,40.8,40.8,13400.0,28.4895,28.4965,28.4686,28.4686,13400.0
2013-09-26 12:20:00,40.81,40.86,40.8,40.83,36800.0,28.4755,28.5104,28.4686,28.4895,36800.0
2013-09-26 12:30:00,40.83,40.84,40.79,40.8,37500.0,28.4895,28.4965,28.4616,28.4686,37500.0
2013-09-26 12:40:00,40.8,40.8,40.77,40.79,23000.0,28.4686,28.4686,28.4476,28.4616,23000.0
2013-09-26 12:50:00,40.79,40.79,40.76,40.79,9000.0,28.4616,28.4616,28.4406,28.4616,9000.0
2013-09-26 13:00:00,40.79,40.82,40.78,40.79,18800.0,28.4616,28.4825,28.4546,28.4616,18800.0
2013-09-26 13:10:00,40.79,40.81,40.78,40.78,10700.0,28.4616,28.4755,28.4546,28.4546,10700.0
2013-09-26 13:20:00,40.79,40.8,40.76,40.8,26600.0,28.4616,28.4686,28.4406,28.4686,26600.0
2013-09-26 13:30:00,40.79,40.81,40.73,40.73,15800.0,28.4616,28.4755,28.4197,28.4197,15800.0
2013-09-26 13:40:00,40.74,40.81,40.73,40.81,47700.0,28.4267,28.4755,28.4197,28.4755,47700.0
2013-09-26 13:50:00,40.8,40.84,40.8,40.84,19400.0,28.4686,28.4965,28.4686,28.4965,19400.0
2013-09-26 14:00:00,40.84,40.85,40.8,40.81,42200.0,28.4965,28.5034,28.4686,28.4755,42200.0
2013-09-26 14:10:00,40.82,40.86,40.8,40.85,17800.0,28.4825,28.5104,28.4686,28.5034,17800.0
2013-09-26 14:20:00,40.84,40.87,40.83,40.85,29400.0,28.4965,28.5174,28.4895,28.5034,29400.0
2013-09-26 14:30:00,40.85,40.86,40.8,40.8,39500.0,28.5034,28.5104,28.4686,28.4686,39500.0
2013-09-26 14:40:00,40.8,40.81,40.76,40.76,34500.0,28.4686,28.4755,28.4406,28.4406,34500.0
2013-09-26 14:50:00,40.76,40.78,40.74,40.77,25000.0,28.4406,28.4546,28.4267,28.4476,25000.0
2013-09-26 15:00:00,40.76,40.78,40.73,40.76,29000.0,28.4406,28.4546,28.4197,28.4406,29000.0
2013-09-26 15:10:00,40.75,40.76,40.71,40.75,22800.0,28.4337,28.4406,28.4058,28.4337,22800.0
2013-09-26 15:20:00,40.75,40.77,40.73,40.75,21300.0,28.4337,28.4476,28.4197,28.4337,21300.0
2013-09-26 15:30:00,40.75,40.8,40.74,40.8,35800.0,28.4337,28.4686,28.4267,28.4686,35800.0
2013-09-26 15:40:00,40.8,40.81,40.78,40.8,47400.0,28.4686,28.4755,28.4546,28.4686,47400.0
2013-09-26 15:50:00,40.79,40.82,40.75,40.8,168200.0,28.4616,28.4825,28.4337,28.4686,168200.0
2013-09-27 09:30:00,40.7,40.77,40.49,40.5,192400.0,28.3988,28.4476,28.2523,28.2592,192400.0
2013-09-27 09:40:00,40.5,40.63,40.47,40.61,50900.0,28.2592,28.3499,28.2383,28.336,50900.0
2013-09-27 09:50:00,40.6,40.6,40.45,40.5,53900.0,28.329,28.329,28.2243,28.2592,53900.0
2013-09-27 10:00:00,40.49,40.51,40.43,40.47,50100.0,28.2523,28.2662,28.2104,28.2383,50100.0
2013-09-27 10:10:00,40.47,40.5,40.4,40.5,41700.0,28.2383,28.2592,28.1895,28.2592,41700.0
2013-09-27 10:20:00,40.48,40.48,40.42,40.44,38800.0,28.2453,28.2453,28.2034,28.2174,38800.0
2013-09-27 10:30:00,40.44,40.49,40.43,40.49,71100.0,28.2174,28.2523,28.2104,28.2523,71100.0
2013-09-27 10:40:00,40.5,40.5,40.4,40.4,46100.0,28.2592,28.2592,28.1895,28.1895,46100.0
2013-09-27 10:50:00,40.4,40.45,40.33,40.44,64900.0,28.1895,28.2243,28.1406,28.2174,64900.0
2013-09-27 11:00:00,40.45,40.5,40.42,40.47,41400.0,28.2243,28.2592,28.2034,28.2383,41400.0
2013-09-27 11:10:00,40.47,40.51,40.43,40.45,38600.0,28.2383,28.2662,28.2104,28.2243,38600.0
2013-09-27 11:20:00,40.44,40.48,40.42,40.47,37400.0,28.2174,28.2453,28.2034,28.2383,37400.0
2013-09-27 11:30:00,40.47,40.47,40.38,40.38,97100.0,28.2383,28.2383,28.1755,28.1755,97100.0
2013-09-27 11:40:00,40.39,40.39,40.36,40.36,49200.0,28.1825,28.1825,28.1615,28.1615,49200.0
2013-09-27 11:50:00,40.36,40.39,40.36,40.37,32900.0,28.1615,28.1825,28.1615,28.1685,32900.0
2013-09-27 12:00:00,40.36,40.37,40.32,40.32,29200.0,28.1615,28.1685,28.1336,28.1336,29200.0
2013-09-27 12:10:00,40.32,40.42,40.32,40.42,16600.0,28.1336,28.2034,28.1336,28.2034,16600.0
2013-09-27 12:20:00,40.43,40.45,40.4,40.41,20900.0,28.2104,28.2243,28.1895,28.1964,20900.0
2013-09-27 12:30:00,40.41,40.45,40.4,40.4,17300.0,28.1964,28.2243,28.1895,28.1895,17300.0
2013-09-27 12:40:00,40.4,40.42,40.37,40.38,13400.0,28.1895,28.2034,28.1685,28.1755,13400.0
2013-09-27 12:50:00,40.39,40.4,40.36,40.37,16800.0,28.1825,28.1895,28.1615,28.1685,16800.0
2013-09-27 13:00:00,40.38,40.39,40.36,40.37,13400.0,28.1755,28.1825,28.1615,28.1685,13400.0
2013-09-27 13:10:00,40.38,40.43,40.37,40.41,14800.0,28.1755,28.2104,28.1685,28.1964,14800.0
2013-09-27 13:20:00,40.42,40.44,40.4,40.44,15600.0,28.2034,28.2174,28.1895,28.2174,15600.0
2013-09-27 13:30:00,40.44,40.45,40.41,40.41,24200.0,28.2174,28.2243,28.1964,28.1964,24200.0
2013-09-27 13:40:00,40.41,40.42,40.41,40.41,12200.0,28.1964,28.2034,28.1964,28.1964,12200.0
2013-09-27 13:50:00,40.41,40.41,40.36,40.36,14500.0,28.1964,28.1964,28.1615,28.1615,14500.0
2013-09-27 14:00:00,40.36,40.37,40.32,40.32,46400.0,28.1615,28.1685,28.1336,28.1336,46400.0
2013-09-27 14:10:00,40.32,40.32,40.29,40.3,20600.0,28.1336,28.1336,28.1127,28.1197,20600.0
2013-09-27 14:20:00,40.31,40.31,40.3,40.31,25100.0,28.1267,28.1267,28.1197,28.1267,25100.0
2013-09-27 14:30:00,40.31,40.32,40.29,40.3,27800.0,28.1267,28.1336,28.1127,28.1197,27800.0
2013-09-27 14:40:00,40.3,40.3,40.29,40.3,21500.0,28.1197,28.1197,28.1127,28.1197,21500.0
2013-09-27 14:50:00,40.3,40.3,40.27,40.27,37800.0,28.1197,28.1197,28.0987,28.0987,37800.0
2013-09-27 15:00:00,40.27,40.28,40.25,40.25,56100.0,28.0987,28.1057,28.0848,28.0848,56100.0
2013-09-27 15:10:00,40.25,40.25,40.23,40.24,47500.0,28.0848,28.0848,28.0708,28.0778,47500.0
2013-09-27 15:20:00,40.24,40.24,40.22,40.23,58700.0,28.0778,28.0778,28.0639,28.0708,58700.0
2013-09-27 15:30:00,40.23,40.26,40.22,40.26,86700.0,28.0708,28.0918,28.0639,28.0918,86700.0
2013-09-27 15:40:00,40.26,40.26,40.23,40.26,77800.0,28.0918,28.0918,28.0708,28.0918,77800.0
2013-09-27 15:50:00,40.26,40.39,40.26,40.35,148100.0,28.0918,28.1825,28.0918,28.1546,148100.0
2013-09-30 09:30:00,40.01,40.29,40.0,40.06,109600.0,27.9173,28.1127,27.9103,27.9522,109600.0
2013-09-30 09:40:00,40.05,40.13,40.02,40.06,45800.0,27.9452,28.0011,27.9243,27.9522,45800.0
2013-09-30 09:50:00,40.06,40.15,40.06,40.11,116900.0,27.9522,28.015,27.9522,27.9871,116900.0
2013-09-30 10:00:00,40.1,40.22,40.09,40.19,63700.0,27.9801,28.0639,27.9731,28.0429,63700.0
2013-09-30 10:10:00,40.2,40.3,40.18,40.3,40700.0,28.0499,28.1197,28.0359,28.1197,40700.0
2013-09-30 10:20:00,40.31,40.43,40.29,40.42,91100.0,28.1267,28.2104,28.1127,28.2034,91100.0
2013-09-30 10:30:00,40.42,40.45,40.4,40.45,45800.0,28.2034,28.2243,28.1895,28.2243,45800.0
2013-09-30 10:40:00,40.44,40.5,40.43,40.45,103300.0,28.2174,28.2592,28.2104,28.2243,103300.0
2013-09-30 10:50:00,40.45,40.49,40.41,40.46,58800.0,28.2243,28.2523,28.1964,28.2313,58800.0
2013-09-30 11:00:00,40.47,40.47,40.44,40.45,21600.0,28.2383,28.2383,28.2174,28.2243,21600.0
2013-09-30 11:10:00,40.44,40.45,40.39,40.39,45300.0,28.2174,28.2243,28.1825,28.1825,45300.0
2013-09-30 11:20:00,40.39,40.43,40.36,40.4,38400.0,28.1825,28.2104,28.1615,28.1895,38400.0
2013-09-30 11:30:00,40.4,40.44,40.38,40.42,49100.0,28.1895,28.2174,28.1755,28.2034,49100.0
2013-09-30 11:40:00,40.42,40.49,40.42,40.47,28300.0,28.2034,28.2523,28.2034,28.2383,28300.0
2013-09-30 11:50:00,40.47,40.54,40.46,40.53,15100.0,28.2383,28.2871,28.2313,28.2802,15100.0
2013-09-30 12:00:00,40.54,40.56,40.53,40.53,37500.0,28.2871,28.3011,28.2802,28.2802,37500.0
2013-09-30 12:10:00,40.53,40.57,40.53,40.56,20800.0,28.2802,28.3081,28.2802,28.3011,20800.0
2013-09-30 12:20:00,40.55,40.55,40.51,40.54,97900.0,28.2941,28.2941,28.2662,28.2871,97900.0
2013-09-30 12:30:00,40.54,40.66,40.53,40.64,130300.0,28.2871,28.3709,28.2802,28.3569,130300.0
2013-09-30 12:40:00,40.64,40.72,40.63,40.68,64800.0,28.3569,28.4127,28.3499,28.3848,64800.0
2013-09-30 12:50:00,40.68,40.68,40.56,40.58,30800.0,28.3848,28.3848,28.3011,28.315,30800.0
2013-09-30 13:00:00,40.58,40.64,40.57,40.63,23300.0,28.315,28.3569,28.3081,28.3499,23300.0
2013-09-30 13:10:00,40.62,40.7,40.58,40.69,40300.0,28.343,28.3988,28.315,28.3918,40300.0
2013-09-30 13:20:00,40.69,40.7,40.62,40.62,22500.0,28.3918,28.3988,28.343,28.343,22500.0
2013-09-30 13:30:00,40.62,40.69,40.62,40.68,70500.0,28.343,28.3918,28.343,28.3848,70500.0
2013-09-30 13:40:00,40.69,40.77,40.69,40.76,45000.0,28.3918,28.4476,28.3918,28.4406,45000.0
2013-09-30 13:50:00,40.77,40.77,40.62,40.65,42800.0,28.4476,28.4476,28.343,28.3639,42800.0
2013-09-30 14:00:00,40.65,40.7,40.64,40.7,38300.0,28.3639,28.3988,28.3569,28.3988,38300.0
2013-09-30 14:10:00,40.71,40.72,40.68,40.7,28500.0,28.4058,28.4127,28.3848,28.3988,28500.0
2013-09-30 14:20:00,40.69,40.71,40.64,40.64,62800.0,28.3918,28.4058,28.3569,28.3569,62800.0
2013-09-30 14:30:00,40.63,40.68,40.62,40.63,53500.0,28.3499,28.3848,28.343,28.3499,53500.0
2013-09-30 14:40:00,40.63,40.64,40.58,40.63,65100.0,28.3499,28.3569,28.315,28.3499,65100.0
2013-09-30 14:50:00,40.63,40.63,40.55,40.55,81000.0,28.3499,28.3499,28.2941,28.2941,81000.0
2013-09-30 15:00:00,40.56,40.56,40.5,40.54,96900.0,28.3011,28.3011,28.2592,28.2871,96900.0
2013-09-30 15:10:00,40.54,40.58,40.49,40.57,72700.0,28.2871,28.315,28.2523,28.3081,72700.0
2013-09-30 15:20:00,40.56,40.65,40.56,40.64,54300.0,28.3011,28.3639,28.3011,28.3569,54300.0
2013-09-30 15:30:00,40.65,40.65,40.56,40.59,77500.0,28.3639,28.3639,28.3011,28.322,77500.0
2013-09-30 15:40:00,40.58,40.66,40.58,40.61,114900.0,28.315,28.3709,28.315,28.336,114900.0
2013-09-30 15:50:00,40.6,40.65,40.52,40.64,373800.0,28.329,28.3639,28.2732,28.3569,373800.0
2013-10-01 09:30:00,39.92,40.0,39.8,39.92,386600.0,27.8545,27.9103,27.7708,27.8545,386600.0
2013-10-01 09:40:00,39.93,39.97,39.68,39.83,309100.0,27.8615,27.8894,27.6871,27.7917,309100.0
2013-10-01 09:50:00,39.84,40.14,39.84,40.01,259900.0,27.7987,28.008,27.7987,27.9173,259900.0
2013-10-01 10:00:00,40.01,40.1,39.92,40.03,96600.0,27.9173,27.9801,27.8545,27.9313,96600.0
2013-10-01 10:10:00,40.03,40.04,39.9,39.94,103100.0,27.9313,27.9383,27.8406,27.8685,103100.0
2013-10-01 10:20:00,39.95,40.02,39.85,39.86,105000.0,27.8755,27.9243,27.8057,27.8127,105000.0
2013-10-01 10:30:00,39.86,39.89,39.69,39.7,147300.0,27.8127,27.8336,27.694,27.701,147300.0
2013-10-01 10:40:00,39.7,39.78,39.51,39.67,153300.0,27.701,27.7568,27.5684,27.6801,153300.0
2013-10-01 10:50:00,39.67,39.83,39.66,39.8,63400.0,27.6801,27.7917,27.6731,27.7708,63400.0
2013-10-01 11:00:00,39.8,39.81,39.51,39.55,113700.0,27.7708,27.7778,27.5684,27.5964,113700.0
2013-10-01 11:10:00,39.55,39.64,39.47,39.57,154500.0,27.5964,27.6592,27.5405,27.6103,154500.0
2013-10-01 11:20:00,39.58,39.63,39.51,39.51,97000.0,27.6173,27.6522,27.5684,27.5684,97000.0
2013-10-01 11:30:00,39.51,39.62,39.51,39.62,57100.0,27.5684,27.6452,27.5684,27.6452,57100.0
2013-10-01 11:40:00,39.62,39.77,39.61,39.76,80300.0,27.6452,27.7499,27.6382,27.7429,80300.0
2013-10-01 11:50:00,39.76,39.8,39.71,39.73,51200.0,27.7429,27.7708,27.708,27.722,51200.0
2013-10-01 12:00:00,39.74,39.84,39.73,39.84,29400.0,27.7289,27.7987,27.722,27.7987,29400.0
2013-10-01 12:10:00,39.83,39.9,39.83,39.89,49300.0,27.7917,27.8406,27.7917,27.8336,49300.0
2013-10-01 12:20:00,39.89,39.93,39.87,39.93,60700.0,27.8336,27.8615,27.8196,27.8615,60700.0
2013-10-01 12:30:00,39.93,39.94,39.88,39.88,53400.0,27.8615,27.8685,27.8266,27.8266,53400.0
2013-10-01 12:40:00,39.88,39.89,39.86,39.87,37900.0,27.8266,27.8336,27.8127,27.8196,37900.0
2013-10-01 12:50:00,39.87,39.88,39.84,39.87,33600.0,27.8196,27.8266,27.7987,27.8196,33600.0
2013-10-01 13:00:00,39.87,39.88,39.86,39.87,41100.0,27.8196,27.8266,27.8127,27.8196,41100.0
2013-10-01 13:10:00,39.87,39.92,39.86,39.9,61100.0,27.8196,27.8545,27.8127,27.8406,61100.0
2013-10-01 13:20:00,39.89,39.95,39.88,39.95,26100.0,27.8336,27.8755,27.8266,27.8755,26100.0
2013-10-01 13:30:00,39.95,40.07,39.95,40.06,73300.0,27.8755,27.9592,27.8755,27.9522,73300.0
2013-10-01 13:40:00,40.05,40.05,39.9,39.91,57500.0,27.9452,27.9452,27.8406,27.8476,57500.0
2013-10-01 13:50:00,39.91,39.93,39.87,39.89,49800.0,27.8476,27.8615,27.8196,27.8336,49800.0
2013-10-01 14:00:00,39.89,39.89,39.78,39.81,48400.0,27.8336,27.8336,27.7568,27.7778,48400.0
2013-10-01 14:10:00,39.81,39.82,39.78,39.8,33300.0,27.7778,27.7848,27.7568,27.7708,33300.0
2013-10-01 14:20:00,39.81,39.83,39.76,39.8,30500.0,27.7778,27.7917,27.7429,27.7708,30500.0
2013-10-01 14:30:00,39.79,39.83,39.77,39.8,37800.0,27.7638,27.7917,27.7499,27.7708,37800.0
2013-10-01 14:40:00,39.79,39.84,39.78,39.82,39500.0,27.7638,27.7987,27.7568,27.7848,39500.0
2013-10-01 14:50:00,39.82,39.86,39.74,39.74,52900.0,27.7848,27.8127,27.7289,27.7289,52900.0
2013-10-01 15:00:00,39.74,39.76,39.7,39.76,50600.0,27.7289,27.7429,27.701,27.7429,50600.0
2013-10-01 15:10:00,39.76,39.8,39.76,39.8,50000.0,27.7429,27.7708,27.7429,27.7708,50000.0
2013-10-01 15:20:00,39.8,39.83,39.74,39.82,52600.0,27.7708,27.7917,27.7289,27.7848,52600.0
2013-10-01 15:30:00,39.83,39.83,39.78,39.83,105200.0,27.7917,27.7917,27.7568,27.7917,105200.0
2013-10-01 15:40:00,39.83,39.91,39.83,39.91,130400.0,27.7917,27.8476,27.7917,27.8476,130400.0
2013-10-01 15:50:00,39.91,39.99,39.91,39.98,329000.0,27.8476,27.9034,27.8476,27.8964,329000.0
2013-10-02 09:30:00,39.9,39.9,39.61,39.75,137200.0,27.8406,27.8406,27.6382,27.7359,137200.0
2013-10-02 09:40:00,39.75,39.78,39.7,39.76,55500.0,27.7359,27.7568,27.701,27.7429,55500.0
2013-10-02 09:50:00,39.76,39.84,39.74,39.79,64900.0,27.7429,27.7987,27.7289,27.7638,64900.0
2013-10-02 10:00:00,39.78,39.82,39.67,39.68,85300.0,27.7568,27.7848,27.6801,27.6871,85300.0
2013-10-02 10:10:00,39.68,39.68,39.63,39.66,98900.0,27.6871,27.6871,27.6522,27.6731,98900.0
2013-10-02 10:20:00,39.66,39.68,39.6,39.62,77700.0,27.6731,27.6871,27.6312,27.6452,77700.0
2013-10-02 10:30:00,39.63,39.65,39.58,39.6,88000.0,27.6522,27.6661,27.6173,27.6312,88000.0
2013-10-02 10:40:00,39.6,39.61,39.54,39.56,69700.0,27.6312,27.6382,27.5894,27.6033,69700.0
2013-10-02 10:50:00,39.56,39.6,39.54,39.59,86500.0,27.6033,27.6312,27.5894,27.6243,86500.0
2013-10-02 11:00:00,39.59,39.6,39.58,39.6,44100.0,27.6243,27.6312,27.6173,27.6312,44100.0
2013-10-02 11:10:00,39.6,39.69,39.58,39.69,45300.0,27.6312,27.694,27.6173,27.694,45300.0
2013-10-02 11:20:00,39.69,39.69,39.63,39.68,27500.0,27.694,27.694,27.6522,27.6871,27500.0
2013-10-02 11:30:00,39.69,39.74,39.68,39.68,27800.0,27.694,27.7289,27.6871,27.6871,27800.0
2013-10-02 11:40:00,39.69,39.72,39.68,39.7,34400.0,27.694,27.715,27.6871,27.701,34400.0
2013-10-02 11:50:00,39.71,39.71,39.7,39.71,24700.0,27.708,27.708,27.701,27.708,24700.0
2013-10-02 12:00:00,39.71,39.71,39.69,39.69,47400.0,27.708,27.708,27.694,27.694,47400.0
2013-10-02 12:10:00,39.69,39.7,39.65,39.65,46900.0,27.694,27.701,27.6661,27.6661,46900.0
2013-10-02 12:20:00,39.66,39.66,39.63,39.66,29600.0,27.6731,27.6731,27.6522,27.6731,29600.0
2013-10-02 12:30:00,39.66,39.71,39.66,39.69,35800.0,27.6731,27.708,27.6731,27.694,35800.0
2013-10-02 12:40:00,39.68,39.75,39.68,39.74,48200.0,27.6871,27.7359,27.6871,27.7289,48200.0
2013-10-02 12:50:00,39.75,39.77,39.74,39.75,20800.0,27.7359,27.7499,27.7289,27.7359,20800.0
2013-10-02 13:00:00,39.75,39.78,39.75,39.78,17200.0,27.7359,27.7568,27.7359,27.7568,17200.0
2013-10-02 13:10:00,39.79,39.79,39.76,39.78,36100.0,27.7638,27.7638,27.7429,27.7568,36100.0
2013-10-02 13:20:00,39.77,39.88,39.77,39.87,25700.0,27.7499,27.8266,27.7499,27.8196,25700.0
2013-10-02 13:30:00,39.88,39.91,39.85,39.89,37600.0,27.8266,27.8476,27.8057,27.8336,37600.0
2013-10-02 13:40:00,39.88,39.9,39.85,39.9,22500.0,27.8266,27.8406,27.8057,27.8406,22500.0
2013-10-02 13:50:00,39.89,39.9,39.85,39.9,28600.0,27.8336,27.8406,27.8057,27.8406,28600.0
2013-10-02 14:00:00,39.9,39.92,39.88,39.91,30800.0,27.8406,27.8545,27.8266,27.8476,30800.0
2013-10-02 14:10:00,39.91,39.91,39.82,39.83,42900.0,27.8476,27.8476,27.7848,27.7917,42900.0
2013-10-02 14:20:00,39.82,39.87,39.82,39.87,27200.0,27.7848,27.8196,27.7848,27.8196,27200.0
2013-10-02 14:30:00,39.87,39.88,39.84,39.84,36300.0,27.8196,27.8266,27.7987,27.7987,36300.0
2013-10-02 14:40:00,39.84,39.87,39.81,39.86,29300.0,27.7987,27.8196,27.7778,27.8127,29300.0
2013-10-02 14:50:00,39.86,39.9,39.84,39.88,32200.0,27.8127,27.8406,27.7987,27.8266,32200.0
2013-10-02 15:00:00,39.87,39.9,39.87,39.9,29300.0,27.8196,27.8406,27.8196,27.8406,29300.0
2013-10-02 15:10:00,39.9,39.92,39.87,39.87,44100.0,27.8406,27.8545,27.8196,27.8196,44100.0
2013-10-02 15:20:00,39.87,39.87,39.83,39.86,36000.0,27.8196,27.8196,27.7917,27.8127,36000.0
2013-10-02 15:30:00,39.86,39.93,39.86,39.93,84500.0,27.8127,27.8615,27.8127,27.8615,84500.0
2013-10-02 15:40:00,39.93,39.93,39.87,39.89,51700.0,27.8615,27.8615,27.8196,27.8336,51700.0
2013-10-02 15:50:00,39.89,39.94,39.89,39.94,180400.0,27.8336,27.8685,27.8336,27.8685,180400.0
2013-10-03 09:30:00,39.94,39.99,39.84,39.86,117800.0,27.8685,27.9034,27.7987,27.8127,117800.0
2013-10-03 09:40:00,39.84,39.85,39.78,39.78,48100.0,27.7987,27.8057,27.7568,27.7568,48100.0
2013-10-03 09:50:00,39.79,39.79,39.66,39.71,82900.0,27.7638,27.7638,27.6731,27.708,82900.0
2013-10-03 10:00:00,39.71,39.79,39.68,39.79,55700.0,27.708,27.7638,27.6871,27.7638,55700.0
2013-10-03 10:10:00,39.79,39.82,39.77,39.78,68100.0,27.7638,27.7848,27.7499,27.7568,68100.0
2013-10-03 10:20:00,39.77,39.77,39.65,39.75,31300.0,27.7499,27.7499,27.6661,27.7359,31300.0
2013-10-03 10:30:00,39.75,39.75,39.66,39.7,41900.0,27.7359,27.7359,27.6731,27.701,41900.0
2013-10-03 10:40:00,39.7,39.75,39.66,39.74,34100.0,27.701,27.7359,27.6731,27.7289,34100.0
2013-10-03 10:50:00,39.74,39.82,39.71,39.77,42600.0,27.7289,27.7848,27.708,27.7499,42600.0
2013-10-03 11:00:00,39.77,39.83,39.73,39.81,26700.0,27.7499,27.7917,27.722,27.7778,26700.0
2013-10-03 11:10:00,39.82,39.83,39.72,39.74,28600.0,27.7848,27.7917,27.715,27.7289,28600.0
2013-10-03 11:20:00,39.74,39.78,39.69,39.69,38100.0,27.7289,27.7568,27.694,27.694,38100.0
2013-10-03 11:30:00,39.69,39.73,39.63,39.66,54500.0,27.694,27.722,27.6522,27.6731,54500.0
2013-10-03 11:40:00,39.66,39.66,39.52,39.55,43900.0,27.6731,27.6731,27.5754,27.5964,43900.0
2013-10-03 11:50:00,39.56,39.58,39.49,39.53,46200.0,27.6033,27.6173,27.5545,27.5824,46200.0
2013-10-03 12:00:00,39.53,39.58,39.51,39.58,30700.0,27.5824,27.6173,27.5684,27.6173,30700.0
2013-10-03 12:10:00,39.59,39.59,39.52,39.53,22500.0,27.6243,27.6243,27.5754,27.5824,22500.0
2013-10-03 12:20:00,39.54,39.57,39.51,39.57,14400.0,27.5894,27.6103,27.5684,27.6103,14400.0
2013-10-03 12:30:00,39.58,39.59,39.53,39.53,29800.0,27.6173,27.6243,27.5824,27.5824,29800.0
2013-10-03 12:40:00,39.53,39.59,39.47,39.59,32500.0,27.5824,27.6243,27.5405,27.6243,32500.0
2013-10-03 12:50:00,39.59,39.66,39.55,39.65,26400.0,27.6243,27.6731,27.5964,27.6661,26400.0
2013-10-03 13:00:00,39.64,39.72,39.61,39.69,33000.0,27.6592,27.715,27.6382,27.694,33000.0
2013-10-03 13:10:00,39.71,39.71,39.65,39.67,24500.0,27.708,27.708,27.6661,27.6801,24500.0
2013-10-03 13:20:00,39.67,39.8,39.65,39.8,35000.0,27.6801,27.7708,27.6661,27.7708,35000.0
2013-10-03 13:30:00,39.8,39.82,39.76,39.76,30100.0,27.7708,27.7848,27.7429,27.7429,30100.0
2013-10-03 13:40:00,39.76,39.82,39.76,39.77,23700.0,27.7429,27.7848,27.7429,27.7499,23700.0
2013-10-03 13:50:00,39.77,39.78,39.7,39.73,48600.0,27.7499,27.7568,27.701,27.722,48600.0
2013-10-03 14:00:00,39.73,39.73,39.63,39.65,69700.0,27.722,27.722,27.6522,27.6661,69700.0
2013-10-03 14:10:00,39.66,39.66,39.6,39.6,89100.0,27.6731,27.6731,27.6312,27.6312,89100.0
2013-10-03 14:20:00,39.6,39.6,39.43,39.59,83400.0,27.6312,27.6312,27.5126,27.6243,83400.0
2013-10-03 14:30:00,39.58,39.6,39.51,39.54,55800.0,27.6173,27.6312,27.5684,27.5894,55800.0
2013-10-03 14:40:00,39.54,39.58,39.53,39.56,46500.0,27.5894,27.6173,27.5824,27.6033,46500.0
2013-10-03 14:50:00,39.56,39.61,39.55,39.55,44000.0,27.6033,27.6382,27.5964,27.5964,44000.0
2013-10-03 15:00:00,39.54,39.59,39.51,39.57,45500.0,27.5894,27.6243,27.5684,27.6103,45500.0
2013-10-03 15:10:00,39.57,39.59,39.52,39.55,45600.0,27.6103,27.6243,27.5754,27.5964,45600.0
2013-10-03 15:20:00,39.56,39.62,39.52,39.6,56500.0,27.6033,27.6452,27.5754,27.6312,56500.0
2013-10-03 15:30:00,39.6,39.63,39.57,39.63,44800.0,27.6312,27.6522,27.6103,27.6522,44800.0
2013-10-03 15:40:00,39.63,39.65,39.57,39.59,95100.0,27.6522,27.6661,27.6103,27.6243,95100.0
2013-10-03 15:50:00,39.59,39.61,39.48,39.52,243000.0,27.6243,27.6382,27.5475,27.5754,243000.0
2013-10-04 09:30:00,39.53,39.64,39.42,39.53,74800.0,27.5824,27.6592,27.5056,27.5824,74800.0
2013-10-04 09:40:00,39.53,39.61,39.47,39.58,55300.0,27.5824,27.6382,27.5405,27.6173,55300.0
2013-10-04 09:50:00,39.58,39.69,39.57,39.63,101500.0,27.6173,27.694,27.6103,27.6522,101500.0
2013-10-04 10:00:00,39.63,39.64,39.56,39.62,50400.0,27.6522,27.6592,27.6033,27.6452,50400.0
2013-10-04 10:10:00,39.62,39.66,39.58,39.58,43600.0,27.6452,27.6731,27.6173,27.6173,43600.0
2013-10-04 10:20:00,39.59,39.61,39.57,39.59,27500.0,27.6243,27.6382,27.6103,27.6243,27500.0
2013-10-04 10:30:00,39.59,39.62,39.57,39.57,62200.0,27.6243,27.6452,27.6103,27.6103,62200.0
2013-10-04 10:40:00,39.57,39.58,39.51,39.52,62700.0,27.6103,27.6173,27.5684,27.5754,62700.0
2013-10-04 10:50:00,39.52,39.52,39.4,39.42,55300.0,27.5754,27.5754,27.4917,27.5056,55300.0
2013-10-04 11:00:00,39.43,39.48,39.36,39.36,40100.0,27.5126,27.5475,27.4638,27.4638,40100.0
2013-10-04 11:10:00,39.37,39.4,39.35,39.4,27000.0,27.4708,27.4917,27.4568,27.4917,27000.0
2013-10-04 11:20:00,39.41,39.43,39.39,39.39,30100.0,27.4987,27.5126,27.4847,27.4847,30100.0
2013-10-04 11:30:00,39.39,39.49,39.39,39.49,25900.0,27.4847,27.5545,27.4847,27.5545,25900.0
2013-10-04 11:40:00,39.49,39.5,39.44,39.47,35400.0,27.5545,27.5615,27.5196,27.5405,35400.0
2013-10-04 11:50:00,39.48,39.51,39.48,39.51,19200.0,27.5475,27.5684,27.5475,27.5684,19200.0
2013-10-04 12:00:00,39.52,39.52,39.4,39.41,41600.0,27.5754,27.5754,27.4917,27.4987,41600.0
2013-10-04 12:10:00,39.41,39.51,39.4,39.5,27100.0,27.4987,27.5684,27.4917,27.5615,27100.0
2013-10-04 12:20:00,39.5,39.55,39.5,39.54,48100.0,27.5615,27.5964,27.5615,27.5894,48100.0
2013-10-04 12:30:00,39.54,39.55,39.52,39.53,36100.0,27.5894,27.5964,27.5754,27.5824,36100.0
2013-10-04 12:40:00,39.53,39.55,39.51,39.52,29900.0,27.5824,27.5964,27.5684,27.5754,29900.0
2013-10-04 12:50:00,39.53,39.54,39.52,39.53,22300.0,27.5824,27.5894,27.5754,27.5824,22300.0
2013-10-04 13:00:00,39.53,39.55,39.5,39.55,25400.0,27.5824,27.5964,27.5615,27.5964,25400.0
2013-10-04 13:10:00,39.55,39.56,39.52,39.53,25300.0,27.5964,27.6033,27.5754,27.5824,25300.0
2013-10-04 13:20:00,39.54,39.55,39.5,39.52,20600.0,27.5894,27.5964,27.5615,27.5754,20600.0
2013-10-04 13:30:00,39.52,39.56,39.52,39.55,40800.0,27.5754,27.6033,27.5754,27.5964,40800.0
2013-10-04 13:40:00,39.56,39.56,39.51,39.51,34400.0,27.6033,27.6033,27.5684,27.5684,34400.0
2013-10-04 13:50:00,39.51,39.52,39.5,39.52,14700.0,27.5684,27.5754,27.5615,27.5754,14700.0
2013-10-04 14:00:00,39.52,39.55,39.52,39.55,37700.0,27.5754,27.5964,27.5754,27.5964,37700.0
2013-10-04 14:10:00,39.55,39.55,39.54,39.54,29100.0,27.5964,27.5964,27.5894,27.5894,29100.0
2013-10-04 14:20:00,39.55,39.55,39.51,39.53,51600.0,27.5964,27.5964,27.5684,27.5824,51600.0
2013-10-04 14:30:00,39.53,39.56,39.52,39.53,71500.0,27.5824,27.6033,27.5754,27.5824,71500.0
2013-10-04 14:40:00,39.54,39.55,39.5,39.53,48700.0,27.5894,27.5964,27.5615,27.5824,48700.0
2013-10-04 14:50:00,39.53,39.55,39.53,39.54,46800.0,27.5824,27.5964,27.5824,27.5894,46800.0
2013-10-04 15:00:00,39.55,39.55,39.53,39.55,48300.0,27.5964,27.5964,27.5824,27.5964,48300.0
2013-10-04 15:10:00,39.55,39.55,39.51,39.53,70400.0,27.5964,27.5964,27.5684,27.5824,70400.0
2013-10-04 15:20:00,39.53,39.53,39.5,39.5,47600.0,27.5824,27.5824,27.5615,27.5615,47600.0
2013-10-04 15:30:00,39.5,39.52,39.49,39.5,62900.0,27.5615,27.5754,27.5545,27.5615,62900.0
2013-10-04 15:40:00,39.5,39.51,39.48,39.51,87100.0,27.5615,27.5684,27.5475,27.5684,87100.0
2013-10-04 15:50:00,39.52,39.55,39.52,39.54,268800.0,27.5754,27.5964,27.5754,27.5894,268800.0
2013-10-07 09:30:00,39.37,39.38,39.26,39.26,109100.0,27.4708,27.4777,27.394,27.394,109100.0
2013-10-07 09:40:00,39.25,39.39,39.21,39.35,54400.0,27.387,27.4847,27.3591,27.4568,54400.0
2013-10-07 09:50:00,39.35,39.36,39.32,39.32,50600.0,27.4568,27.4638,27.4359,27.4359,50600.0
2013-10-07 10:00:00,39.32,39.46,39.3,39.44,49400.0,27.4359,27.5336,27.4219,27.5196,49400.0
2013-10-07 10:10:00,39.44,39.46,39.43,39.44,49700.0,27.5196,27.5336,27.5126,27.5196,49700.0
2013-10-07 10:20:00,39.44,39.53,39.44,39.52,70100.0,27.5196,27.5824,27.5196,27.5754,70100.0
2013-10-07 10:30:00,39.53,39.56,39.52,39.53,83300.0,27.5824,27.6033,27.5754,27.5824,83300.0
2013-10-07 10:40:00,39.53,39.58,39.52,39.55,48700.0,27.5824,27.6173,27.5754,27.5964,48700.0
2013-10-07 10:50:00,39.55,39.57,39.52,39.55,40800.0,27.5964,27.6103,27.5754,27.5964,40800.0
2013-10-07 11:00:00,39.55,39.56,39.51,39.55,35500.0,27.5964,27.6033,27.5684,27.5964,35500.0
2013-10-07 11:10:00,39.55,39.56,39.52,39.54,36200.0,27.5964,27.6033,27.5754,27.5894,36200.0
2013-10-07 11:20:00,39.55,39.57,39.53,39.54,53600.0,27.5964,27.6103,27.5824,27.5894,53600.0
2013-10-07 11:30:00,39.54,39.62,39.54,39.59,52500.0,27.5894,27.6452,27.5894,27.6243,52500.0
2013-10-07 11:40:00,39.58,39.63,39.56,39.6,21700.0,27.6173,27.6522,27.6033,27.6312,21700.0
2013-10-07 11:50:00,39.61,39.61,39.56,39.59,29500.0,27.6382,27.6382,27.6033,27.6243,29500.0
2013-10-07 12:00:00,39.58,39.6,39.56,39.59,15100.0,27.6173,27.6312,27.6033,27.6243,15100.0
2013-10-07 12:10:00,39.59,39.6,39.57,39.59,14700.0,27.6243,27.6312,27.6103,27.6243,14700.0
2013-10-07 12:20:00,39.59,39.59,39.55,39.55,26100.0,27.6243,27.6243,27.5964,27.5964,26100.0
2013-10-07 12:30:00,39.55,39.58,39.5,39.57,21200.0,27.5964,27.6173,27.5615,27.6103,21200.0
2013-10-07 12:40:00,39.56,39.58,39.5,39.5,38400.0,27.6033,27.6173,27.5615,27.5615,38400.0
2013-10-07 12:50:00,39.5,39.54,39.5,39.51,26800.0,27.5615,27.5894,27.5615,27.5684,26800.0
2013-10-07 13:00:00,39.51,39.58,39.51,39.58,30900.0,27.5684,27.6173,27.5684,27.6173,30900.0
2013-10-07 13:10:00,39.58,39.62,39.58,39.58,41500.0,27.6173,27.6452,27.6173,27.6173,41500.0
2013-10-07 13:20:00,39.59,39.59,39.57,39.59,25800.0,27.6243,27.6243,27.6103,27.6243,25800.0
2013-10-07 13:30:00,39.58,39.6,39.56,39.57,18500.0,27.6173,27.6312,27.6033,27.6103,18500.0
2013-10-07 13:40:00,39.56,39.61,39.55,39.59,24300.0,27.6033,27.6382,27.5964,27.6243,24300.0
2013-10-07 13:50:00,39.59,39.61,39.57,39.6,32900.0,27.6243,27.6382,27.6103,27.6312,32900.0
2013-10-07 14:00:00,39.61,39.62,39.58,39.59,53700.0,27.6382,27.6452,27.6173,27.6243,53700.0
2013-10-07 14:10:00,39.59,39.62,39.59,39.61,56200.0,27.6243,27.6452,27.6243,27.6382,56200.0
2013-10-07 14:20:00,39.61,39.61,39.59,39.61,43900.0,27.6382,27.6382,27.6243,27.6382,43900.0
2013-10-07 14:30:00,39.61,39.61,39.6,39.6,30000.0,27.6382,27.6382,27.6312,27.6312,30000.0
2013-10-07 14:40:00,39.61,39.61,39.54,39.58,57600.0,27.6382,27.6382,27.5894,27.6173,57600.0
2013-10-07 14:50:00,39.58,39.61,39.56,39.59,57000.0,27.6173,27.6382,27.6033,27.6243,57000.0
2013-10-07 15:00:00,39.59,39.61,39.58,39.61,40500.0,27.6243,27.6382,27.6173,27.6382,40500.0
2013-10-07 15:10:00,39.61,39.68,39.6,39.67,66500.0,27.6382,27.6871,27.6312,27.6801,66500.0
2013-10-07 15:20:00,39.66,39.69,39.64,39.69,110100.0,27.6731,27.694,27.6592,27.694,110100.0
2013-10-07 15:30:00,39.69,39.69,39.66,39.68,89600.0,27.694,27.694,27.6731,27.6871,89600.0
2013-10-07 15:40:00,39.68,39.69,39.62,39.64,142900.0,27.6871,27.694,27.6452,27.6592,142900.0
2013-10-07 15:50:00,39.64,39.67,39.63,39.65,218200.0,27.6592,27.6801,27.6522,27.6661,218200.0
2013-10-08 09:30:00,39.56,39.69,39.52,39.66,110700.0,27.6033,27.694,27.5754,27.6731,110700.0
2013-10-08 09:40:00,39.66,39.78,39.64,39.73,44800.0,27.6731,27.7568,27.6592,27.722,44800.0
2013-10-08 09:50:00,39.73,39.78,39.66,39.75,47300.0,27.722,27.7568,27.6731,27.7359,47300.0
2013-10-08 10:00:00,39.76,39.77,39.63,39.66,72200.0,27.7429,27.7499,27.6522,27.6731,72200.0
2013-10-08 10:10:00,39.66,39.71,39.62,39.71,52500.0,27.6731,27.708,27.6452,27.708,52500.0
2013-10-08 10:20:00,39.71,39.77,39.7,39.77,53200.0,27.708,27.7499,27.701,27.7499,53200.0
2013-10-08 10:30:00,39.77,39.79,39.74,39.75,32300.0,27.7499,27.7638,27.7289,27.7359,32300.0
2013-10-08 10:40:00,39.76,39.79,39.68,39.69,68300.0,27.7429,27.7638,27.6871,27.694,68300.0
2013-10-08 10:50:00,39.68,39.73,39.65,39.72,118700.0,27.6871,27.722,27.6661,27.715,118700.0
2013-10-08 11:00:00,39.72,39.75,39.67,39.74,47300.0,27.715,27.7359,27.6801,27.7289,47300.0
2013-10-08 11:10:00,39.74,39.75,39.66,39.68,33900.0,27.7289,27.7359,27.6731,27.6871,33900.0
2013-10-08 11:20:00,39.68,39.73,39.68,39.72,41800.0,27.6871,27.722,27.6871,27.715,41800.0
2013-10-08 11:30:00,39.72,39.73,39.68,39.69,67900.0,27.715,27.722,27.6871,27.694,67900.0
2013-10-08 11:40:00,39.69,39.71,39.65,39.67,46200.0,27.694,27.708,27.6661,27.6801,46200.0
2013-10-08 11:50:00,39.68,39.7,39.67,39.69,35100.0,27.6871,27.701,27.6801,27.694,35100.0
2013-10-08 12:00:00,39.7,39.71,39.66,39.71,45000.0,27.701,27.708,27.6731,27.708,45000.0
2013-10-08 12:10:00,39.7,39.72,39.68,39.69,47400.0,27.701,27.715,27.6871,27.694,47400.0
2013-10-08 12:20:00,39.69,39.71,39.65,39.71,93600.0,27.694,27.708,27.6661,27.708,93600.0
2013-10-08 12:30:00,39.7,39.74,39.67,39.72,49100.0,27.701,27.7289,27.6801,27.715,49100.0
2013-10-08 12:40:00,39.72,39.75,39.7,39.7,47500.0,27.715,27.7359,27.701,27.701,47500.0
2013-10-08 12:50:00,39.7,39.72,39.68,39.72,92500.0,27.701,27.715,27.6871,27.715,92500.0
2013-10-08 13:00:00,39.72,39.72,39.66,39.67,81400.0,27.715,27.715,27.6731,27.6801,81400.0
2013-10-08 13:10:00,39.67,39.69,39.65,39.68,39600.0,27.6801,27.694,27.6661,27.6871,39600.0
2013-10-08 13:20:00,39.69,39.73,39.68,39.72,91300.0,27.694,27.722,27.6871,27.715,91300.0
2013-10-08 13:30:00,39.72,39.75,39.68,39.68,25800.0,27.715,27.7359,27.6871,27.6871,25800.0
2013-10-08 13:40:00,39.69,39.7,39.66,39.7,57200.0,27.694,27.701,27.6731,27.701,57200.0
2013-10-08 13:50:00,39.71,39.72,39.69,39.69,45800.0,27.708,27.715,27.694,27.694,45800.0
2013-10-08 14:00:00,39.7,39.73,39.68,39.7,75700.0,27.701,27.722,27.6871,27.701,75700.0
2013-10-08 14:10:00,39.7,39.71,39.65,39.69,139700.0,27.701,27.708,27.6661,27.694,139700.0
2013-10-08 14:20:00,39.69,39.7,39.65,39.68,146600.0,27.694,27.701,27.6661,27.6871,146600.0
2013-10-08 14:30:00,39.67,39.69,39.64,39.66,67300.0,27.6801,27.694,27.6592,27.6731,67300.0
2013-10-08 14:40:00,39.66,39.69,39.65,39.68,72800.0,27.6731,27.694,27.6661,27.6871,72800.0
2013-10-08 14:50:00,39.68,39.71,39.66,39.71,83500.0,27.6871,27.708,27.6731,27.708,83500.0
2013-10-08 15:00:00,39.71,39.72,39.64,39.65,59800.0,27.708,27.715,27.6592,27.6661,59800.0
2013-10-08 15:10:00,39.65,39.68,39.64,39.66,73100.0,27.6661,27.6871,27.6592,27.6731,73100.0
2013-10-08 15:20:00,39.68,39.7,39.67,39.69,69400.0,27.6871,27.701,27.6801,27.694,69400.0
2013-10-08 15:30:00,39.69,39.69,39.65,39.65,78100.0,27.694,27.694,27.6661,27.6661,78100.0
2013-10-08 15:40:00,39.65,39.66,39.61,39.62,168600.0,27.6661,27.6731,27.6382,27.6452,168600.0
2013-10-08 15:50:00,39.61,39.64,39.52,39.56,276500.0,27.6382,27.6592,27.5754,27.6033,276500.0
2013-10-09 09:30:00,39.58,39.74,39.57,39.58,80700.0,27.6173,27.7289,27.6103,27.6173,80700.0
2013-10-09 09:40:00,39.59,39.7,39.56,39.62,58800.0,27.6243,27.701,27.6033,27.6452,58800.0
2013-10-09 09:50:00,39.61,39.71,39.57,39.68,43000.0,27.6382,27.708,27.6103,27.6871,43000.0
2013-10-09 10:00:00,39.68,39.68,39.56,39.61,34200.0,27.6871,27.6871,27.6033,27.6382,34200.0
2013-10-09 10:10:00,39.6,39.63,39.52,39.63,54000.0,27.6312,27.6522,27.5754,27.6522,54000.0
2013-10-09 10:20:00,39.63,39.68,39.57,39.63,45600.0,27.6522,27.6871,27.6103,27.6522,45600.0
2013-10-09 10:30:00,39.62,39.64,39.52,39.54,37600.0,27.6452,27.6592,27.5754,27.5894,37600.0
2013-10-09 10:40:00,39.55,39.59,39.51,39.56,56400.0,27.5964,27.6243,27.5684,27.6033,56400.0
2013-10-09 10:50:00,39.57,39.58,39.45,39.46,57800.0,27.6103,27.6173,27.5266,27.5336,57800.0
2013-10-09 11:00:00,39.46,39.49,39.33,39.33,37600.0,27.5336,27.5545,27.4429,27.4429,37600.0
2013-10-09 11:10:00,39.33,39.34,39.25,39.25,39100.0,27.4429,27.4498,27.387,27.387,39100.0
2013-10-09 11:20:00,39.24,39.28,39.21,39.25,32500.0,27.3801,27.408,27.3591,27.387,32500.0
2013-10-09 11:30:00,39.25,39.32,39.24,39.28,39300.0,27.387,27.4359,27.3801,27.408,39300.0
2013-10-09 11:40:00,39.29,39.43,39.28,39.4,88800.0,27.4149,27.5126,27.408,27.4917,88800.0
2013-10-09 11:50:00,39.41,39.41,39.29,39.29,38600.0,27.4987,27.4987,27.4149,27.4149,38600.0
2013-10-09 12:00:00,39.3,39.34,39.28,39.29,25500.0,27.4219,27.4498,27.408,27.4149,25500.0
2013-10-09 12:10:00,39.29,39.33,39.28,39.3,69100.0,27.4149,27.4429,27.408,27.4219,69100.0
2013-10-09 12:20:00,39.29,39.32,39.28,39.31,52400.0,27.4149,27.4359,27.408,27.4289,52400.0
2013-10-09 12:30:00,39.31,39.36,39.3,39.33,51600.0,27.4289,27.4638,27.4219,27.4429,51600.0
2013-10-09 12:40:00,39.33,39.37,39.3,39.33,135700.0,27.4429,27.4708,27.4219,27.4429,135700.0
2013-10-09 12:50:00,39.33,39.34,39.29,39.29,21000.0,27.4429,27.4498,27.4149,27.4149,21000.0
2013-10-09 13:00:00,39.29,39.34,39.29,39.32,21800.0,27.4149,27.4498,27.4149,27.4359,21800.0
2013-10-09 13:10:00,39.32,39.43,39.3,39.43,112300.0,27.4359,27.5126,27.4219,27.5126,112300.0
2013-10-09 13:20:00,39.44,39.51,39.43,39.48,40400.0,27.5196,27.5684,27.5126,27.5475,40400.0
2013-10-09 13:30:00,39.47,39.5,39.42,39.42,53300.0,27.5405,27.5615,27.5056,27.5056,53300.0
2013-10-09 13:40:00,39.42,39.45,39.37,39.38,42900.0,27.5056,27.5266,27.4708,27.4777,42900.0
2013-10-09 13:50:00,39.38,39.43,39.38,39.43,23100.0,27.4777,27.5126,27.4777,27.5126,23100.0
2013-10-09 14:00:00,39.43,39.46,39.37,39.43,49100.0,27.5126,27.5336,27.4708,27.5126,49100.0
2013-10-09 14:10:00,39.43,39.45,39.38,39.41,39100.0,27.5126,27.5266,27.4777,27.4987,39100.0
2013-10-09 14:20:00,39.4,39.46,39.38,39.44,51800.0,27.4917,27.5336,27.4777,27.5196,51800.0
2013-10-09 14:30:00,39.44,39.47,39.38,39.41,57900.0,27.5196,27.5405,27.4777,27.4987,57900.0
2013-10-09 14:40:00,39.41,39.41,39.36,39.41,36100.0,27.4987,27.4987,27.4638,27.4987,36100.0
2013-10-09 14:50:00,39.41,39.43,39.39,39.41,36500.0,27.4987,27.5126,27.4847,27.4987,36500.0
2013-10-09 15:00:00,39.41,39.43,39.38,39.42,48400.0,27.4987,27.5126,27.4777,27.5056,48400.0
2013-10-09 15:10:00,39.42,39.43,39.37,39.38,56400.0,27.5056,27.5126,27.4708,27.4777,56400.0
2013-10-09 15:20:00,39.38,39.39,39.34,39.39,101200.0,27.4777,27.4847,27.4498,27.4847,101200.0
2013-10-09 15:30:00,39.39,39.46,39.38,39.4,96100.0,27.4847,27.5336,27.4777,27.4917,96100.0
2013-10-09 15:40:00,39.4,39.41,39.29,39.35,208100.0,27.4917,27.4987,27.4149,27.4568,208100.0
2013-10-09 15:50:00,39.35,39.48,39.33,39.4,440000.0,27.4568,27.5475,27.4429,27.4917,440000.0
2013-10-10 09:30:00,39.66,39.79,39.62,39.78,69100.0,27.6731,27.7638,27.6452,27.7568,69100.0
2013-10-10 09:40:00,39.79,39.89,39.69,39.69,152100.0,27.7638,27.8336,27.694,27.694,152100.0
2013-10-10 09:50:00,39.69,39.76,39.68,39.71,162500.0,27.694,27.7429,27.6871,27.708,162500.0
2013-10-10 10:00:00,39.7,39.74,39.69,39.71,78500.0,27.701,27.7289,27.694,27.708,78500.0
2013-10-10 10:10:00,39.7,39.7,39.61,39.69,59600.0,27.701,27.701,27.6382,27.694,59600.0
2013-10-10 10:20:00,39.69,39.69,39.65,39.68,44700.0,27.694,27.694,27.6661,27.6871,44700.0
2013-10-10 10:30:00,39.68,39.76,39.68,39.71,33500.0,27.6871,27.7429,27.6871,27.708,33500.0
2013-10-10 10:40:00,39.71,39.73,39.69,39.7,55800.0,27.708,27.722,27.694,27.701,55800.0
2013-10-10 10:50:00,39.7,39.77,39.7,39.77,129700.0,27.701,27.7499,27.701,27.7499,129700.0
2013-10-10 11:00:00,39.77,39.81,39.75,39.77,112700.0,27.7499,27.7778,27.7359,27.7499,112700.0
2013-10-10 11:10:00,39.77,39.84,39.75,39.82,160700.0,27.7499,27.7987,27.7359,27.7848,160700.0
2013-10-10 11:20:00,39.82,39.86,39.78,39.84,83100.0,27.7848,27.8127,27.7568,27.7987,83100.0
2013-10-10 11:30:00,39.84,39.9,39.82,39.84,92100.0,27.7987,27.8406,27.7848,27.7987,92100.0
2013-10-10 11:40:00,39.84,39.88,39.82,39.85,98800.0,27.7987,27.8266,27.7848,27.8057,98800.0
2013-10-10 11:50:00,39.85,39.85,39.78,39.79,71400.0,27.8057,27.8057,27.7568,27.7638,71400.0
2013-10-10 12:00:00,39.79,39.82,39.79,39.82,14000.0,27.7638,27.7848,27.7638,27.7848,14000.0
2013-10-10 12:10:00,39.82,39.89,39.81,39.89,24800.0,27.7848,27.8336,27.7778,27.8336,24800.0
2013-10-10 12:20:00,39.88,39.88,39.82,39.87,37300.0,27.8266,27.8266,27.7848,27.8196,37300.0
2013-10-10 12:30:00,39.86,39.86,39.83,39.84,26300.0,27.8127,27.8127,27.7917,27.7987,26300.0
2013-10-10 12:40:00,39.83,39.85,39.83,39.85,18300.0,27.7917,27.8057,27.7917,27.8057,18300.0
2013-10-10 12:50:00,39.84,39.88,39.84,39.88,18100.0,27.7987,27.8266,27.7987,27.8266,18100.0
2013-10-10 13:00:00,39.89,39.9,39.86,39.9,14400.0,27.8336,27.8406,27.8127,27.8406,14400.0
2013-10-10 13:10:00,39.9,39.92,39.85,39.87,51800.0,27.8406,27.8545,27.8057,27.8196,51800.0
2013-10-10 13:20:00,39.87,39.92,39.87,39.92,14400.0,27.8196,27.8545,27.8196,27.8545,14400.0
2013-10-10 13:30:00,39.92,39.93,39.9,39.92,17000.0,27.8545,27.8615,27.8406,27.8545,17000.0
2013-10-10 13:40:00,39.92,39.95,39.92,39.94,19400.0,27.8545,27.8755,27.8545,27.8685,19400.0
2013-10-10 13:50:00,39.94,39.95,39.94,39.95,19000.0,27.8685,27.8755,27.8685,27.8755,19000.0
2013-10-10 14:00:00,39.95,39.95,39.92,39.94,18800.0,27.8755,27.8755,27.8545,27.8685,18800.0
2013-10-10 14:10:00,39.93,39.95,39.91,39.92,24600.0,27.8615,27.8755,27.8476,27.8545,24600.0
2013-10-10 14:20:00,39.93,39.97,39.92,39.97,81100.0,27.8615,27.8894,27.8545,27.8894,81100.0
2013-10-10 14:30:00,39.96,40.03,39.96,40.01,100700.0,27.8824,27.9313,27.8824,27.9173,100700.0
2013-10-10 14:40:00,40.01,40.05,40.01,40.03,17700.0,27.9173,27.9452,27.9173,27.9313,17700.0
2013-10-10 14:50:00,40.03,40.05,40.01,40.03,23400.0,27.9313,27.9452,27.9173,27.9313,23400.0
2013-10-10 15:00:00,40.04,40.16,40.03,40.16,48700.0,27.9383,28.022,27.9313,28.022,48700.0
2013-10-10 15:10:00,40.16,40.22,40.13,40.14,61600.0,28.022,28.0639,28.0011,28.008,61600.0
2013-10-10 15:20:00,40.14,40.2,40.12,40.16,100100.0,28.008,28.0499,27.9941,28.022,100100.0
2013-10-10 15:30:00,40.17,40.18,40.13,40.18,60000.0,28.029,28.0359,28.0011,28.0359,60000.0
2013-10-10 15:40:00,40.18,40.2,40.1,40.13,104900.0,28.0359,28.0499,27.9801,28.0011,104900.0
2013-10-10 15:50:00,40.12,40.22,40.12,40.19,223300.0,27.9941,28.0639,27.9941,28.0429,223300.0
2013-10-11 09:30:00,40.02,40.24,40.02,40.19,76800.0,27.9243,28.0778,27.9243,28.0429,76800.0
2013-10-11 09:40:00,40.19,40.25,40.19,40.24,29100.0,28.0429,28.0848,28.0429,28.0778,29100.0
2013-10-11 09:50:00,40.24,40.25,40.18,40.24,34100.0,28.0778,28.0848,28.0359,28.0778,34100.0
2013-10-11 10:00:00,40.25,40.32,40.2,40.31,33000.0,28.0848,28.1336,28.0499,28.1267,33000.0
2013-10-11 10:10:00,40.32,40.36,40.3,40.31,28200.0,28.1336,28.1615,28.1197,28.1267,28200.0
2013-10-11 10:20:00,40.31,40.35,40.29,40.34,20300.0,28.1267,28.1546,28.1127,28.1476,20300.0
2013-10-11 10:30:00,40.35,40.35,40.29,40.32,20500.0,28.1546,28.1546,28.1127,28.1336,20500.0
2013-10-11 10:40:00,40.31,40.35,40.3,40.3,23900.0,28.1267,28.1546,28.1197,28.1197,23900.0
2013-10-11 10:50:00,40.31,40.36,40.3,40.36,31800.0,28.1267,28.1615,28.1197,28.1615,31800.0
2013-10-11 11:00:00,40.36,40.36,40.33,40.35,17300.0,28.1615,28.1615,28.1406,28.1546,17300.0
2013-10-11 11:10:00,40.34,40.36,40.33,40.35,15300.0,28.1476,28.1615,28.1406,28.1546,15300.0
2013-10-11 11:20:00,40.35,40.39,40.35,40.37,27100.0,28.1546,28.1825,28.1546,28.1685,27100.0
2013-10-11 11:30:00,40.37,40.48,40.37,40.46,53000.0,28.1685,28.2453,28.1685,28.2313,53000.0
2013-10-11 11:40:00,40.46,40.51,40.45,40.51,38800.0,28.2313,28.2662,28.2243,28.2662,38800.0
2013-10-11 11:50:00,40.51,40.55,40.5,40.52,31100.0,28.2662,28.2941,28.2592,28.2732,31100.0
2013-10-11 12:00:00,40.53,40.61,40.52,40.59,39300.0,28.2802,28.336,28.2732,28.322,39300.0
2013-10-11 12:10:00,40.59,40.6,40.56,40.59,23100.0,28.322,28.329,28.3011,28.322,23100.0
2013-10-11 12:20:00,40.6,40.61,40.55,40.57,27800.0,28.329,28.336,28.2941,28.3081,27800.0
2013-10-11 12:30:00,40.57,40.59,40.56,40.58,14800.0,28.3081,28.322,28.3011,28.315,14800.0
2013-10-11 12:40:00,40.58,40.62,40.58,40.61,35100.0,28.315,28.343,28.315,28.336,35100.0
2013-10-11 12:50:00,40.61,40.68,40.61,40.68,39200.0,28.336,28.3848,28.336,28.3848,39200.0
2013-10-11 13:00:00,40.68,40.71,40.66,40.7,45600.0,28.3848,28.4058,28.3709,28.3988,45600.0
2013-10-11 13:10:00,40.7,40.7,40.63,40.67,32400.0,28.3988,28.3988,28.3499,28.3778,32400.0
2013-10-11 13:20:00,40.67,40.69,40.66,40.69,13900.0,28.3778,28.3918,28.3709,28.3918,13900.0
2013-10-11 13:30:00,40.68,40.71,40.67,40.67,19000.0,28.3848,28.4058,28.3778,28.3778,19000.0
2013-10-11 13:40:00,40.67,40.67,40.63,40.64,13400.0,28.3778,28.3778,28.3499,28.3569,13400.0
2013-10-11 13:50:00,40.64,40.67,40.62,40.67,14900.0,28.3569,28.3778,28.343,28.3778,14900.0
2013-10-11 14:00:00,40.68,40.72,40.67,40.72,26300.0,28.3848,28.4127,28.3778,28.4127,26300.0
2013-10-11 14:10:00,40.72,40.74,40.71,40.72,30000.0,28.4127,28.4267,28.4058,28.4127,30000.0
2013-10-11 14:20:00,40.73,40.73,40.71,40.73,26000.0,28.4197,28.4197,28.4058,28.4197,26000.0
2013-10-11 14:30:00,40.73,40.73,40.7,40.72,37900.0,28.4197,28.4197,28.3988,28.4127,37900.0
2013-10-11 14:40:00,40.73,40.75,40.72,40.72,29800.0,28.4197,28.4337,28.4127,28.4127,29800.0
2013-10-11 14:50:00,40.71,40.74,40.7,40.73,13800.0,28.4058,28.4267,28.3988,28.4197,13800.0
2013-10-11 15:00:00,40.74,40.75,40.71,40.75,61000.0,28.4267,28.4337,28.4058,28.4337,61000.0
2013-10-11 15:10:00,40.75,40.76,40.71,40.72,53100.0,28.4337,28.4406,28.4058,28.4127,53100.0
2013-10-11 15:20:00,40.73,40.76,40.72,40.74,36700.0,28.4197,28.4406,28.4127,28.4267,36700.0
2013-10-11 15:30:00,40.75,40.78,40.73,40.74,128600.0,28.4337,28.4546,28.4197,28.4267,128600.0
2013-10-11 15:40:00,40.73,40.8,40.73,40.76,150100.0,28.4197,28.4686,28.4197,28.4406,150100.0
2013-10-11 15:50:00,40.75,40.76,40.71,40.75,189500.0,28.4337,28.4406,28.4058,28.4337,189500.0
2013-10-14 09:30:00,40.68,40.79,40.56,40.65,81600.0,28.3848,28.4616,28.3011,28.3639,81600.0
2013-10-14 09:40:00,40.65,40.75,40.6,40.7,47600.0,28.3639,28.4337,28.329,28.3988,47600.0
2013-10-14 09:50:00,40.7,40.75,40.65,40.66,46600.0,28.3988,28.4337,28.3639,28.3709,46600.0
2013-10-14 10:00:00,40.66,40.67,40.59,40.62,46800.0,28.3709,28.3778,28.322,28.343,46800.0
2013-10-14 10:10:00,40.62,40.64,40.56,40.57,54700.0,28.343,28.3569,28.3011,28.3081,54700.0
2013-10-14 10:20:00,40.57,40.58,40.52,40.55,46200.0,28.3081,28.315,28.2732,28.2941,46200.0
2013-10-14 10:30:00,40.55,40.58,40.54,40.58,40100.0,28.2941,28.315,28.2871,28.315,40100.0
2013-10-14 10:40:00,40.57,40.61,40.54,40.58,17300.0,28.3081,28.336,28.2871,28.315,17300.0
2013-10-14 10:50:00,40.58,40.64,40.57,40.62,19100.0,28.315,28.3569,28.3081,28.343,19100.0
2013-10-14 11:00:00,40.63,40.66,40.63,40.65,25400.0,28.3499,28.3709,28.3499,28.3639,25400.0
2013-10-14 11:10:00,40.65,40.67,40.61,40.65,32300.0,28.3639,28.3778,28.336,28.3639,32300.0
2013-10-14 11:20:00,40.64,40.66,40.62,40.66,21400.0,28.3569,28.3709,28.343,28.3709,21400.0
2013-10-14 11:30:00,40.66,40.7,40.64,40.68,25200.0,28.3709,28.3988,28.3569,28.3848,25200.0
2013-10-14 11:40:00,40.69,40.71,40.67,40.68,14700.0,28.3918,28.4058,28.3778,28.3848,14700.0
2013-10-14 11:50:00,40.69,40.75,40.69,40.75,15000.0,28.3918,28.4337,28.3918,28.4337,15000.0
2013-10-14 12:00:00,40.74,40.75,40.7,40.7,14100.0,28.4267,28.4337,28.3988,28.3988,14100.0
2013-10-14 12:10:00,40.69,40.74,40.69,40.73,13700.0,28.3918,28.4267,28.3918,28.4197,13700.0
2013-10-14 12:20:00,40.73,40.75,40.7,40.71,14500.0,28.4197,28.4337,28.3988,28.4058,14500.0
2013-10-14 12:30:00,40.7,40.77,40.7,40.77,13200.0,28.3988,28.4476,28.3988,28.4476,13200.0
2013-10-14 12:40:00,40.77,40.77,40.73,40.77,15600.0,28.4476,28.4476,28.4197,28.4476,15600.0
2013-10-14 12:50:00,40.77,40.79,40.76,40.79,11000.0,28.4476,28.4616,28.4406,28.4616,11000.0
2013-10-14 13:00:00,40.78,40.8,40.76,40.8,19400.0,28.4546,28.4686,28.4406,28.4686,19400.0
2013-10-14 13:10:00,40.8,40.85,40.8,40.83,44500.0,28.4686,28.5034,28.4686,28.4895,44500.0
2013-10-14 13:20:00,40.83,40.84,40.81,40.84,19500.0,28.4895,28.4965,28.4755,28.4965,19500.0
2013-10-14 13:30:00,40.84,40.84,40.81,40.84,11600.0,28.4965,28.4965,28.4755,28.4965,11600.0
2013-10-14 13:40:00,40.84,40.86,40.83,40.83,10000.0,28.4965,28.5104,28.4895,28.4895,10000.0
2013-10-14 13:50:00,40.84,40.85,40.81,40.85,9000.0,28.4965,28.5034,28.4755,28.5034,9000.0
2013-10-14 14:00:00,40.85,40.9,40.83,40.87,53200.0,28.5034,28.5383,28.4895,28.5174,53200.0
2013-10-14 14:10:00,40.86,40.9,40.85,40.9,20300.0,28.5104,28.5383,28.5034,28.5383,20300.0
2013-10-14 14:20:00,40.9,40.92,40.87,40.91,34000.0,28.5383,28.5523,28.5174,28.5453,34000.0
2013-10-14 14:30:00,40.9,40.94,40.9,40.93,27400.0,28.5383,28.5662,28.5383,28.5593,27400.0
2013-10-14 14:40:00,40.93,40.96,40.89,40.95,86300.0,28.5593,28.5802,28.5314,28.5732,86300.0
2013-10-14 14:50:00,40.95,40.95,40.91,40.93,18800.0,28.5732,28.5732,28.5453,28.5593,18800.0
2013-10-14 15:00:00,40.92,40.95,40.9,40.94,48900.0,28.5523,28.5732,28.5383,28.5662,48900.0
2013-10-14 15:10:00,40.94,40.94,40.86,40.86,42700.0,28.5662,28.5662,28.5104,28.5104,42700.0
2013-10-14 15:20:00,40.85,40.86,40.8,40.82,64800.0,28.5034,28.5104,28.4686,28.4825,64800.0
2013-10-14 15:30:00,40.83,40.83,40.77,40.78,88100.0,28.4895,28.4895,28.4476,28.4546,88100.0
2013-10-14 15:40:00,40.77,40.85,40.77,40.83,145600.0,28.4476,28.5034,28.4476,28.4895,145600.0
2013-10-14 15:50:00,40.83,40.9,40.79,40.9,172100.0,28.4895,28.5383,28.4616,28.5383,172100.0
2013-10-15 09:30:00,40.81,40.81,40.57,40.59,64400.0,28.4755,28.4755,28.3081,28.322,64400.0
2013-10-15 09:40:00,40.58,40.64,40.57,40.62,89600.0,28.315,28.3569,28.3081,28.343,89600.0
2013-10-15 09:50:00,40.64,40.7,40.62,40.68,27600.0,28.3569,28.3988,28.343,28.3848,27600.0
2013-10-15 10:00:00,40.68,40.75,40.66,40.75,24900.0,28.3848,28.4337,28.3709,28.4337,24900.0
2013-10-15 10:10:00,40.75,40.77,40.73,40.75,26900.0,28.4337,28.4476,28.4197,28.4337,26900.0
2013-10-15 10:20:00,40.74,40.79,40.74,40.77,35400.0,28.4267,28.4616,28.4267,28.4476,35400.0
2013-10-15 10:30:00,40.76,40.78,40.74,40.78,30600.0,28.4406,28.4546,28.4267,28.4546,30600.0
2013-10-15 10:40:00,40.78,40.8,40.65,40.66,59100.0,28.4546,28.4686,28.3639,28.3709,59100.0
2013-10-15 10:50:00,40.66,40.66,40.61,40.64,55800.0,28.3709,28.3709,28.336,28.3569,55800.0
2013-10-15 11:00:00,40.63,40.68,40.61,40.62,62400.0,28.3499,28.3848,28.336,28.343,62400.0
2013-10-15 11:10:00,40.62,40.77,40.61,40.75,52000.0,28.343,28.4476,28.336,28.4337,52000.0
2013-10-15 11:20:00,40.76,40.81,40.76,40.78,19200.0,28.4406,28.4755,28.4406,28.4546,19200.0
2013-10-15 11:30:00,40.79,40.8,40.74,40.76,33400.0,28.4616,28.4686,28.4267,28.4406,33400.0
2013-10-15 11:40:00,40.76,40.77,40.73,40.75,24600.0,28.4406,28.4476,28.4197,28.4337,24600.0
2013-10-15 11:50:00,40.74,40.79,40.74,40.75,22900.0,28.4267,28.4616,28.4267,28.4337,22900.0
2013-10-15 12:00:00,40.75,40.76,40.68,40.71,22600.0,28.4337,28.4406,28.3848,28.4058,22600.0
2013-10-15 12:10:00,40.72,40.75,40.68,40.7,23200.0,28.4127,28.4337,28.3848,28.3988,23200.0
2013-10-15 12:20:00,40.69,40.74,40.67,40.7,60600.0,28.3918,28.4267,28.3778,28.3988,60600.0
2013-10-15 12:30:00,40.7,40.75,40.66,40.73,22800.0,28.3988,28.4337,28.3709,28.4197,22800.0
2013-10-15 12:40:00,40.73,40.75,40.72,40.74,22500.0,28.4197,28.4337,28.4127,28.4267,22500.0
2013-10-15 12:50:00,40.74,40.74,40.68,40.72,28100.0,28.4267,28.4267,28.3848,28.4127,28100.0
2013-10-15 13:00:00,40.72,40.73,40.68,40.71,21700.0,28.4127,28.4197,28.3848,28.4058,21700.0
2013-10-15 13:10:00,40.71,40.76,40.69,40.72,20800.0,28.4058,28.4406,28.3918,28.4127,20800.0
2013-10-15 13:20:00,40.73,40.73,40.68,40.69,28000.0,28.4197,28.4197,28.3848,28.3918,28000.0
2013-10-15 13:30:00,40.67,40.7,40.66,40.7,29700.0,28.3778,28.3988,28.3709,28.3988,29700.0
2013-10-15 13:40:00,40.7,40.73,40.68,40.73,20200.0,28.3988,28.4197,28.3848,28.4197,20200.0
2013-10-15 13:50:00,40.73,40.76,40.73,40.75,16800.0,28.4197,28.4406,28.4197,28.4337,16800.0
2013-10-15 14:00:00,40.74,40.78,40.74,40.76,29300.0,28.4267,28.4546,28.4267,28.4406,29300.0
2013-10-15 14:10:00,40.76,40.79,40.75,40.79,47400.0,28.4406,28.4616,28.4337,28.4616,47400.0
2013-10-15 14:20:00,40.79,40.81,40.75,40.77,68200.0,28.4616,28.4755,28.4337,28.4476,68200.0
2013-10-15 14:30:00,40.76,40.77,40.68,40.72,59100.0,28.4406,28.4476,28.3848,28.4127,59100.0
2013-10-15 14:40:00,40.71,40.73,40.66,40.73,92100.0,28.4058,28.4197,28.3709,28.4197,92100.0
2013-10-15 14:50:00,40.72,40.79,40.71,40.77,49100.0,28.4127,28.4616,28.4058,28.4476,49100.0
2013-10-15 15:00:00,40.76,40.82,40.73,40.81,74000.0,28.4406,28.4825,28.4197,28.4755,74000.0
2013-10-15 15:10:00,40.8,40.82,40.75,40.79,53800.0,28.4686,28.4825,28.4337,28.4616,53800.0
2013-10-15 15:20:00,40.78,40.78,40.74,40.75,62400.0,28.4546,28.4546,28.4267,28.4337,62400.0
2013-10-15 15:30:00,40.75,40.76,40.69,40.69,57500.0,28.4337,28.4406,28.3918,28.3918,57500.0
2013-10-15 15:40:00,40.68,40.7,40.65,40.69,75100.0,28.3848,28.3988,28.3639,28.3918,75100.0
2013-10-15 15:50:00,40.69,40.74,40.63,40.73,257300.0,28.3918,28.4267,28.3499,28.4197,257300.0
2013-10-16 09:30:00,40.76,40.9,40.72,40.79,95000.0,28.4406,28.5383,28.4127,28.4616,95000.0
2013-10-16 09:40:00,40.78,40.79,40.71,40.79,43800.0,28.4546,28.4616,28.4058,28.4616,43800.0
2013-10-16 09:50:00,40.79,40.96,40.78,40.92,78600.0,28.4616,28.5802,28.4546,28.5523,78600.0
2013-10-16 10:00:00,40.92,40.95,40.88,40.9,63300.0,28.5523,28.5732,28.5244,28.5383,63300.0
2013-10-16 10:10:00,40.91,40.95,40.9,40.94,29500.0,28.5453,28.5732,28.5383,28.5662,29500.0
2013-10-16 10:20:00,40.95,40.98,40.9,40.9,42600.0,28.5732,28.5942,28.5383,28.5383,42600.0
2013-10-16 10:30:00,40.9,40.93,40.88,40.88,21100.0,28.5383,28.5593,28.5244,28.5244,21100.0
2013-10-16 10:40:00,40.88,40.9,40.88,40.89,90400.0,28.5244,28.5383,28.5244,28.5314,90400.0
2013-10-16 10:50:00,40.88,40.92,40.84,40.9,43300.0,28.5244,28.5523,28.4965,28.5383,43300.0
2013-10-16 11:00:00,40.9,40.98,40.9,40.96,47200.0,28.5383,28.5942,28.5383,28.5802,47200.0
2013-10-16 11:10:00,40.96,40.98,40.93,40.94,27700.0,28.5802,28.5942,28.5593,28.5662,27700.0
2013-10-16 11:20:00,40.94,40.95,40.9,40.9,25400.0,28.5662,28.5732,28.5383,28.5383,25400.0
2013-10-16 11:30:00,40.9,40.92,40.88,40.91,20700.0,28.5383,28.5523,28.5244,28.5453,20700.0
2013-10-16 11:40:00,40.91,40.94,40.9,40.9,17400.0,28.5453,28.5662,28.5383,28.5383,17400.0
2013-10-16 11:50:00,40.9,40.92,40.89,40.92,17200.0,28.5383,28.5523,28.5314,28.5523,17200.0
2013-10-16 12:00:00,40.92,40.96,40.91,40.95,13700.0,28.5523,28.5802,28.5453,28.5732,13700.0
2013-10-16 12:10:00,40.95,40.97,40.93,40.95,41300.0,28.5732,28.5872,28.5593,28.5732,41300.0
2013-10-16 12:20:00,40.94,40.97,40.92,40.94,38500.0,28.5662,28.5872,28.5523,28.5662,38500.0
2013-10-16 12:30:00,40.94,40.94,40.91,40.94,27200.0,28.5662,28.5662,28.5453,28.5662,27200.0
2013-10-16 12:40:00,40.95,40.96,40.93,40.94,13500.0,28.5732,28.5802,28.5593,28.5662,13500.0
2013-10-16 12:50:00,40.94,40.95,40.93,40.95,18700.0,28.5662,28.5732,28.5593,28.5732,18700.0
2013-10-16 13:00:00,40.95,40.97,40.92,40.93,14100.0,28.5732,28.5872,28.5523,28.5593,14100.0
2013-10-16 13:10:00,40.92,40.95,40.91,40.94,12500.0,28.5523,28.5732,28.5453,28.5662,12500.0
2013-10-16 13:20:00,40.95,40.98,40.93,40.97,14500.0,28.5732,28.5942,28.5593,28.5872,14500.0
2013-10-16 13:30:00,40.96,40.99,40.95,40.98,17800.0,28.5802,28.6011,28.5732,28.5942,17800.0
2013-10-16 13:40:00,40.98,40.99,40.96,40.98,34200.0,28.5942,28.6011,28.5802,28.5942,34200.0
2013-10-16 13:50:00,40.97,40.98,40.96,40.97,14400.0,28.5872,28.5942,28.5802,28.5872,14400.0
2013-10-16 14:00:00,40.96,40.98,40.96,40.98,10700.0,28.5802,28.5942,28.5802,28.5942,10700.0
2013-10-16 14:10:00,40.98,40.99,40.95,40.98,31700.0,28.5942,28.6011,28.5732,28.5942,31700.0
2013-10-16 14:20:00,40.98,40.98,40.93,40.95,19400.0,28.5942,28.5942,28.5593,28.5732,19400.0
2013-10-16 14:30:00,40.94,40.97,40.94,40.94,21700.0,28.5662,28.5872,28.5662,28.5662,21700.0
2013-10-16 14:40:00,40.94,41.0,40.94,40.99,31600.0,28.5662,28.6081,28.5662,28.6011,31600.0
2013-10-16 14:50:00,40.99,40.99,40.97,40.99,17400.0,28.6011,28.6011,28.5872,28.6011,17400.0
2013-10-16 15:00:00,40.99,41.0,40.98,41.0,44100.0,28.6011,28.6081,28.5942,28.6081,44100.0
2013-10-16 15:10:00,41.0,41.03,40.99,41.03,34200.0,28.6081,28.629,28.6011,28.629,34200.0
2013-10-16 15:20:00,41.03,41.03,40.97,40.99,76000.0,28.629,28.629,28.5872,28.6011,76000.0
2013-10-16 15:30:00,41.0,41.03,40.97,41.03,66400.0,28.6081,28.629,28.5872,28.629,66400.0
2013-10-16 15:40:00,41.02,41.09,41.01,41.09,99200.0,28.6221,28.6709,28.6151,28.6709,99200.0
2013-10-16 15:50:00,41.08,41.18,41.08,41.16,324900.0,28.6639,28.7337,28.6639,28.7197,324900.0
2013-10-17 09:30:00,41.0,41.07,40.91,40.96,52300.0,28.6081,28.657,28.5453,28.5802,52300.0
2013-10-17 09:40:00,40.96,41.04,40.93,41.04,40000.0,28.5802,28.636,28.5593,28.636,40000.0
2013-10-17 09:50:00,41.03,41.03,40.96,40.99,28800.0,28.629,28.629,28.5802,28.6011,28800.0
2013-10-17 10:00:00,41.0,41.01,40.95,40.95,60300.0,28.6081,28.6151,28.5732,28.5732,60300.0
2013-10-17 10:10:00,40.95,41.03,40.93,41.02,44300.0,28.5732,28.629,28.5593,28.6221,44300.0
2013-10-17 10:20:00,41.02,41.04,40.99,40.99,34500.0,28.6221,28.636,28.6011,28.6011,34500.0
2013-10-17 10:30:00,41.0,41.03,41.0,41.02,17400.0,28.6081,28.629,28.6081,28.6221,17400.0
2013-10-17 10:40:00,41.02,41.03,41.0,41.01,21600.0,28.6221,28.629,28.6081,28.6151,21600.0
2013-10-17 10:50:00,41.01,41.04,40.98,41.03,27200.0,28.6151,28.636,28.5942,28.629,27200.0
2013-10-17 11:00:00,41.03,41.07,41.02,41.06,25400.0,28.629,28.657,28.6221,28.65,25400.0
2013-10-17 11:10:00,41.07,41.1,41.06,41.08,20000.0,28.657,28.6779,28.65,28.6639,20000.0
2013-10-17 11:20:00,41.09,41.12,41.08,41.1,22400.0,28.6709,28.6918,28.6639,28.6779,22400.0
2013-10-17 11:30:00,41.09,41.11,41.09,41.11,29100.0,28.6709,28.6849,28.6709,28.6849,29100.0
2013-10-17 11:40:00,41.11,41.11,41.09,41.11,10900.0,28.6849,28.6849,28.6709,28.6849,10900.0
2013-10-17 11:50:00,41.11,41.11,41.07,41.07,13500.0,28.6849,28.6849,28.657,28.657,13500.0
2013-10-17 12:00:00,41.07,41.09,41.06,41.08,19700.0,28.657,28.6709,28.65,28.6639,19700.0
2013-10-17 12:10:00,41.08,41.11,41.06,41.11,31700.0,28.6639,28.6849,28.65,28.6849,31700.0
2013-10-17 12:20:00,41.1,41.11,41.1,41.11,12300.0,28.6779,28.6849,28.6779,28.6849,12300.0
2013-10-17 12:30:00,41.11,41.14,41.1,41.14,26000.0,28.6849,28.7058,28.6779,28.7058,26000.0
2013-10-17 12:40:00,41.13,41.14,41.1,41.14,18100.0,28.6988,28.7058,28.6779,28.7058,18100.0
2013-10-17 12:50:00,41.14,41.16,41.13,41.16,153300.0,28.7058,28.7197,28.6988,28.7197,153300.0
2013-10-17 13:00:00,41.16,41.18,41.16,41.17,24100.0,28.7197,28.7337,28.7197,28.7267,24100.0
2013-10-17 13:10:00,41.17,41.18,41.15,41.15,20200.0,28.7267,28.7337,28.7128,28.7128,20200.0
2013-10-17 13:20:00,41.16,41.17,41.15,41.16,18600.0,28.7197,28.7267,28.7128,28.7197,18600.0
2013-10-17 13:30:00,41.17,41.2,41.16,41.2,28100.0,28.7267,28.7477,28.7197,28.7477,28100.0
2013-10-17 13:40:00,41.19,41.23,41.19,41.19,29400.0,28.7407,28.7686,28.7407,28.7407,29400.0
2013-10-17 13:50:00,41.19,41.2,41.18,41.19,18600.0,28.7407,28.7477,28.7337,28.7407,18600.0
2013-10-17 14:00:00,41.18,41.2,41.16,41.19,14900.0,28.7337,28.7477,28.7197,28.7407,14900.0
2013-10-17 14:10:00,41.2,41.22,41.18,41.18,18400.0,28.7477,28.7616,28.7337,28.7337,18400.0
2013-10-17 14:20:00,41.18,41.24,41.18,41.2,26300.0,28.7337,28.7756,28.7337,28.7477,26300.0
2013-10-17 14:30:00,41.19,41.23,41.18,41.22,11300.0,28.7407,28.7686,28.7337,28.7616,11300.0
2013-10-17 14:40:00,41.23,41.24,41.19,41.19,33600.0,28.7686,28.7756,28.7407,28.7407,33600.0
2013-10-17 14:50:00,41.18,41.24,41.18,41.23,18300.0,28.7337,28.7756,28.7337,28.7686,18300.0
2013-10-17 15:00:00,41.24,41.25,41.21,41.24,27400.0,28.7756,28.7825,28.7546,28.7756,27400.0
2013-10-17 15:10:00,41.25,41.3,41.24,41.29,55500.0,28.7825,28.8174,28.7756,28.8105,55500.0
2013-10-17 15:20:00,41.28,41.33,41.28,41.32,49000.0,28.8035,28.8384,28.8035,28.8314,49000.0
2013-10-17 15:30:00,41.31,41.33,41.3,41.3,57200.0,28.8244,28.8384,28.8174,28.8174,57200.0
2013-10-17 15:40:00,41.31,41.39,41.3,41.38,95100.0,28.8244,28.8802,28.8174,28.8733,95100.0
2013-10-17 15:50:00,41.39,41.41,41.38,41.4,175900.0,28.8802,28.8942,28.8733,28.8872,175900.0
2013-10-18 09:30:00,41.44,41.45,41.24,41.35,242100.0,28.9151,28.9221,28.7756,28.8523,242100.0
2013-10-18 09:40:00,41.35,41.49,41.35,41.45,34100.0,28.8523,28.95,28.8523,28.9221,34100.0
2013-10-18 09:50:00,41.45,41.55,41.45,41.53,45400.0,28.9221,28.9919,28.9221,28.9779,45400.0
2013-10-18 10:00:00,41.52,41.54,41.5,41.52,34800.0,28.9709,28.9849,28.957,28.9709,34800.0
2013-10-18 10:10:00,41.53,41.56,41.51,41.54,43900.0,28.9779,28.9989,28.964,28.9849,43900.0
2013-10-18 10:20:00,41.54,41.54,41.5,41.51,27000.0,28.9849,28.9849,28.957,28.964,27000.0
2013-10-18 10:30:00,41.51,41.53,41.47,41.51,42300.0,28.964,28.9779,28.9361,28.964,42300.0
2013-10-18 10:40:00,41.51,41.55,41.5,41.54,22700.0,28.964,28.9919,28.957,28.9849,22700.0
2013-10-18 10:50:00,41.54,41.55,41.52,41.52,20000.0,28.9849,28.9919,28.9709,28.9709,20000.0
2013-10-18 11:00:00,41.52,41.55,41.52,41.52,20000.0,28.9709,28.9919,28.9709,28.9709,20000.0
2013-10-18 11:10:00,41.52,41.55,41.52,41.54,23300.0,28.9709,28.9919,28.9709,28.9849,23300.0
2013-10-18 11:20:00,41.54,41.58,41.54,41.56,21100.0,28.9849,29.0128,28.9849,28.9989,21100.0
2013-10-18 11:30:00,41.56,41.61,41.55,41.6,25900.0,28.9989,29.0337,28.9919,29.0268,25900.0
2013-10-18 11:40:00,41.6,41.6,41.56,41.56,13200.0,29.0268,29.0268,28.9989,28.9989,13200.0
2013-10-18 11:50:00,41.56,41.57,41.52,41.55,22200.0,28.9989,29.0058,28.9709,28.9919,22200.0
2013-10-18 12:00:00,41.54,41.57,41.53,41.57,15200.0,28.9849,29.0058,28.9779,29.0058,15200.0
2013-10-18 12:10:00,41.57,41.6,41.56,41.58,13900.0,29.0058,29.0268,28.9989,29.0128,13900.0
2013-10-18 12:20:00,41.58,41.59,41.57,41.57,19400.0,29.0128,29.0198,29.0058,29.0058,19400.0
2013-10-18 12:30:00,41.58,41.62,41.57,41.61,16100.0,29.0128,29.0407,29.0058,29.0337,16100.0
2013-10-18 12:40:00,41.61,41.62,41.56,41.61,21000.0,29.0337,29.0407,28.9989,29.0337,21000.0
2013-10-18 12:50:00,41.61,41.62,41.59,41.61,15600.0,29.0337,29.0407,29.0198,29.0337,15600.0
2013-10-18 13:00:00,41.6,41.62,41.59,41.61,21900.0,29.0268,29.0407,29.0198,29.0337,21900.0
2013-10-18 13:10:00,41.62,41.64,41.61,41.62,24300.0,29.0407,29.0547,29.0337,29.0407,24300.0
2013-10-18 13:20:00,41.63,41.65,41.61,41.65,23000.0,29.0477,29.0617,29.0337,29.0617,23000.0
2013-10-18 13:30:00,41.65,41.65,41.61,41.65,13600.0,29.0617,29.0617,29.0337,29.0617,13600.0
2013-10-18 13:40:00,41.65,41.67,41.63,41.64,22300.0,29.0617,29.0756,29.0477,29.0547,22300.0
2013-10-18 13:50:00,41.63,41.67,41.63,41.65,13700.0,29.0477,29.0756,29.0477,29.0617,13700.0
2013-10-18 14:00:00,41.66,41.67,41.62,41.65,63200.0,29.0686,29.0756,29.0407,29.0617,63200.0
2013-10-18 14:10:00,41.65,41.66,41.64,41.64,16600.0,29.0617,29.0686,29.0547,29.0547,16600.0
2013-10-18 14:20:00,41.64,41.66,41.63,41.65,17500.0,29.0547,29.0686,29.0477,29.0617,17500.0
2013-10-18 14:30:00,41.65,41.66,41.63,41.64,17000.0,29.0617,29.0686,29.0477,29.0547,17000.0
2013-10-18 14:40:00,41.64,41.64,41.62,41.63,16200.0,29.0547,29.0547,29.0407,29.0477,16200.0
2013-10-18 14:50:00,41.62,41.63,41.6,41.6,19900.0,29.0407,29.0477,29.0268,29.0268,19900.0
2013-10-18 15:00:00,41.61,41.61,41.58,41.59,34600.0,29.0337,29.0337,29.0128,29.0198,34600.0
2013-10-18 15:10:00,41.58,41.61,41.56,41.61,57900.0,29.0128,29.0337,28.9989,29.0337,57900.0
2013-10-18 15:20:00,41.61,41.61,41.57,41.58,35300.0,29.0337,29.0337,29.0058,29.0128,35300.0
2013-10-18 15:30:00,41.58,41.6,41.56,41.59,44500.0,29.0128,29.0268,28.9989,29.0198,44500.0
2013-10-18 15:40:00,41.58,41.6,41.57,41.59,44000.0,29.0128,29.0268,29.0058,29.0198,44000.0
2013-10-18 15:50:00,41.58,41.64,41.58,41.64,164800.0,29.0128,29.0547,29.0128,29.0547,164800.0
2013-10-21 09:30:00,41.51,41.66,41.46,41.66,51800.0,28.964,29.0686,28.9291,29.0686,51800.0
2013-10-21 09:40:00,41.66,41.75,41.63,41.73,43400.0,29.0686,29.1314,29.0477,29.1175,43400.0
2013-10-21 09:50:00,41.73,41.82,41.72,41.8,70400.0,29.1175,29.1803,29.1105,29.1663,70400.0
2013-10-21 10:00:00,41.79,41.87,41.49,41.87,44200.0,29.1593,29.2152,28.95,29.2152,44200.0
2013-10-21 10:10:00,41.87,41.87,41.8,41.84,29400.0,29.2152,29.2152,29.1663,29.1942,29400.0
2013-10-21 10:20:00,41.84,41.9,41.84,41.87,35200.0,29.1942,29.2361,29.1942,29.2152,35200.0
2013-10-21 10:30:00,41.87,41.87,41.81,41.85,16100.0,29.2152,29.2152,29.1733,29.2012,16100.0
2013-10-21 10:40:00,41.85,41.85,41.81,41.85,33500.0,29.2012,29.2012,29.1733,29.2012,33500.0
2013-10-21 10:50:00,41.85,41.93,41.84,41.93,74700.0,29.2012,29.257,29.1942,29.257,74700.0
2013-10-21 11:00:00,41.93,41.93,41.89,41.9,21600.0,29.257,29.257,29.2291,29.2361,21600.0
2013-10-21 11:10:00,41.91,41.91,41.89,41.9,12300.0,29.2431,29.2431,29.2291,29.2361,12300.0
2013-10-21 11:20:00,41.9,41.9,41.83,41.83,25000.0,29.2361,29.2361,29.1872,29.1872,25000.0
2013-10-21 11:30:00,41.83,41.89,41.83,41.87,13700.0,29.1872,29.2291,29.1872,29.2152,13700.0
2013-10-21 11:40:00,41.86,41.88,41.85,41.86,27700.0,29.2082,29.2221,29.2012,29.2082,27700.0
2013-10-21 11:50:00,41.86,41.9,41.86,41.9,9200.0,29.2082,29.2361,29.2082,29.2361,9200.0
2013-10-21 12:00:00,41.89,41.94,41.88,41.93,75300.0,29.2291,29.264,29.2221,29.257,75300.0
2013-10-21 12:10:00,41.94,42.06,41.93,42.02,87100.0,29.264,29.3477,29.257,29.3198,87100.0
2013-10-21 12:20:00,42.02,42.03,41.98,42.0,57500.0,29.3198,29.3268,29.2919,29.3059,57500.0
2013-10-21 12:30:00,42.01,42.02,41.95,41.99,34800.0,29.3128,29.3198,29.271,29.2989,34800.0
2013-10-21 12:40:00,41.98,41.99,41.95,41.95,12800.0,29.2919,29.2989,29.271,29.271,12800.0
2013-10-21 12:50:00,41.95,42.04,41.95,42.03,28300.0,29.271,29.3338,29.271,29.3268,28300.0
2013-10-21 13:00:00,42.02,42.08,42.02,42.04,33300.0,29.3198,29.3617,29.3198,29.3338,33300.0
2013-10-21 13:10:00,42.05,42.06,42.02,42.02,12800.0,29.3408,29.3477,29.3198,29.3198,12800.0
2013-10-21 13:20:00,42.03,42.04,42.0,42.04,22800.0,29.3268,29.3338,29.3059,29.3338,22800.0
2013-10-21 13:30:00,42.04,42.07,42.03,42.07,32200.0,29.3338,29.3547,29.3268,29.3547,32200.0
2013-10-21 13:40:00,42.07,42.08,42.05,42.08,24400.0,29.3547,29.3617,29.3408,29.3617,24400.0
2013-10-21 13:50:00,42.07,42.13,42.07,42.1,45400.0,29.3547,29.3966,29.3547,29.3756,45400.0
2013-10-21 14:00:00,42.1,42.11,42.06,42.11,29200.0,29.3756,29.3826,29.3477,29.3826,29200.0
2013-10-21 14:10:00,42.1,42.14,42.09,42.12,23200.0,29.3756,29.4036,29.3687,29.3896,23200.0
2013-10-21 14:20:00,42.12,42.13,42.07,42.12,41900.0,29.3896,29.3966,29.3547,29.3896,41900.0
2013-10-21 14:30:00,42.12,42.12,42.08,42.1,41300.0,29.3896,29.3896,29.3617,29.3756,41300.0
2013-10-21 14:40:00,42.09,42.1,42.07,42.08,34700.0,29.3687,29.3756,29.3547,29.3617,34700.0
2013-10-21 14:50:00,42.08,42.1,42.08,42.09,23200.0,29.3617,29.3756,29.3617,29.3687,23200.0
2013-10-21 15:00:00,42.08,42.1,42.05,42.1,71500.0,29.3617,29.3756,29.3408,29.3756,71500.0
2013-10-21 15:10:00,42.1,42.13,42.09,42.11,46300.0,29.3756,29.3966,29.3687,29.3826,46300.0
2013-10-21 15:20:00,42.11,42.11,42.06,42.07,41400.0,29.3826,29.3826,29.3477,29.3547,41400.0
2013-10-21 15:30:00,42.07,42.14,42.07,42.14,103200.0,29.3547,29.4036,29.3547,29.4036,103200.0
2013-10-21 15:40:00,42.14,42.18,42.13,42.18,238000.0,29.4036,29.4315,29.3966,29.4315,238000.0
2013-10-21 15:50:00,42.18,42.27,42.18,42.26,374300.0,29.4315,29.4943,29.4315,29.4873,374300.0
2013-10-22 09:30:00,42.34,42.44,41.93,42.44,115100.0,29.5431,29.6129,29.257,29.6129,115100.0
2013-10-22 09:40:00,42.43,42.52,42.4,42.51,61700.0,29.6059,29.6687,29.585,29.6617,61700.0
2013-10-22 09:50:00,42.51,42.61,42.49,42.61,47200.0,29.6617,29.7315,29.6478,29.7315,47200.0
2013-10-22 10:00:00,42.6,42.65,42.59,42.65,60700.0,29.7245,29.7594,29.7175,29.7594,60700.0
2013-10-22 10:10:00,42.64,42.66,42.61,42.64,37700.0,29.7524,29.7664,29.7315,29.7524,37700.0
2013-10-22 10:20:00,42.63,42.67,42.6,42.65,104000.0,29.7455,29.7734,29.7245,29.7594,104000.0
2013-10-22 10:30:00,42.66,42.66,42.63,42.64,57300.0,29.7664,29.7664,29.7455,29.7524,57300.0
2013-10-22 10:40:00,42.64,42.64,42.59,42.6,136400.0,29.7524,29.7524,29.7175,29.7245,136400.0
2013-10-22 10:50:00,42.6,42.65,42.54,42.63,130900.0,29.7245,29.7594,29.6827,29.7455,130900.0
2013-10-22 11:00:00,42.63,42.63,42.48,42.53,108100.0,29.7455,29.7455,29.6408,29.6757,108100.0
2013-10-22 11:10:00,42.53,42.58,42.53,42.57,54200.0,29.6757,29.7106,29.6757,29.7036,54200.0
2013-10-22 11:20:00,42.56,42.57,42.52,42.56,81300.0,29.6966,29.7036,29.6687,29.6966,81300.0
2013-10-22 11:30:00,42.55,42.59,42.51,42.56,51000.0,29.6896,29.7175,29.6617,29.6966,51000.0
2013-10-22 11:40:00,42.55,42.58,42.54,42.56,29700.0,29.6896,29.7106,29.6827,29.6966,29700.0
2013-10-22 11:50:00,42.55,42.55,42.51,42.51,23900.0,29.6896,29.6896,29.6617,29.6617,23900.0
2013-10-22 12:00:00,42.51,42.52,42.5,42.52,31500.0,29.6617,29.6687,29.6547,29.6687,31500.0
2013-10-22 12:10:00,42.52,42.55,42.52,42.54,36600.0,29.6687,29.6896,29.6687,29.6827,36600.0
2013-10-22 12:20:00,42.53,42.58,42.51,42.52,30300.0,29.6757,29.7106,29.6617,29.6687,30300.0
2013-10-22 12:30:00,42.52,42.56,42.51,42.54,32200.0,29.6687,29.6966,29.6617,29.6827,32200.0
2013-10-22 12:40:00,42.53,42.57,42.51,42.54,70100.0,29.6757,29.7036,29.6617,29.6827,70100.0
2013-10-22 12:50:00,42.55,42.63,42.55,42.63,82000.0,29.6896,29.7455,29.6896,29.7455,82000.0
2013-10-22 13:00:00,42.62,42.71,42.62,42.7,26500.0,29.7385,29.8013,29.7385,29.7943,26500.0
2013-10-22 13:10:00,42.69,42.72,42.68,42.71,24900.0,29.7873,29.8083,29.7803,29.8013,24900.0
2013-10-22 13:20:00,42.72,42.77,42.71,42.74,47500.0,29.8083,29.8431,29.8013,29.8222,47500.0
2013-10-22 13:30:00,42.73,42.78,42.7,42.78,48500.0,29.8152,29.8501,29.7943,29.8501,48500.0
2013-10-22 13:40:00,42.77,42.79,42.76,42.78,27600.0,29.8431,29.8571,29.8362,29.8501,27600.0
2013-10-22 13:50:00,42.79,42.8,42.75,42.76,31500.0,29.8571,29.8641,29.8292,29.8362,31500.0
2013-10-22 14:00:00,42.75,42.78,42.74,42.77,28300.0,29.8292,29.8501,29.8222,29.8431,28300.0
2013-10-22 14:10:00,42.77,42.8,42.73,42.77,38900.0,29.8431,29.8641,29.8152,29.8431,38900.0
2013-10-22 14:20:00,42.76,42.78,42.74,42.77,34800.0,29.8362,29.8501,29.8222,29.8431,34800.0
2013-10-22 14:30:00,42.76,42.78,42.75,42.78,20700.0,29.8362,29.8501,29.8292,29.8501,20700.0
2013-10-22 14:40:00,42.77,42.84,42.76,42.83,36400.0,29.8431,29.892,29.8362,29.885,36400.0
2013-10-22 14:50:00,42.83,42.83,42.75,42.76,32400.0,29.885,29.885,29.8292,29.8362,32400.0
2013-10-22 15:00:00,42.76,42.82,42.76,42.8,22200.0,29.8362,29.878,29.8362,29.8641,22200.0
2013-10-22 15:10:00,42.81,42.84,42.75,42.75,45900.0,29.8711,29.892,29.8292,29.8292,45900.0
2013-10-22 15:20:00,42.75,42.77,42.74,42.77,34300.0,29.8292,29.8431,29.8222,29.8431,34300.0
2013-10-22 15:30:00,42.76,42.76,42.69,42.7,161900.0,29.8362,29.8362,29.7873,29.7943,161900.0
2013-10-22 15:40:00,42.7,42.72,42.69,42.71,152000.0,29.7943,29.8083,29.7873,29.8013,152000.0
2013-10-22 15:50:00,42.7,42.73,42.68,42.73,217200.0,29.7943,29.8152,29.7803,29.8152,217200.0
2013-10-23 09:30:00,42.54,42.69,42.54,42.64,54900.0,29.6827,29.7873,29.6827,29.7524,54900.0
2013-10-23 09:40:00,42.61,42.64,42.5,42.5,24900.0,29.7315,29.7524,29.6547,29.6547,24900.0
2013-10-23 09:50:00,42.52,42.56,42.45,42.49,32900.0,29.6687,29.6966,29.6199,29.6478,32900.0
2013-10-23 10:00:00,42.49,42.53,42.46,42.51,54900.0,29.6478,29.6757,29.6268,29.6617,54900.0
2013-10-23 10:10:00,42.51,42.56,42.5,42.53,24500.0,29.6617,29.6966,29.6547,29.6757,24500.0
2013-10-23 10:20:00,42.53,42.54,42.46,42.5,31000.0,29.6757,29.6827,29.6268,29.6547,31000.0
2013-10-23 10:30:00,42.51,42.58,42.48,42.57,31800.0,29.6617,29.7106,29.6408,29.7036,31800.0
2013-10-23 10:40:00,42.58,42.6,42.53,42.54,23600.0,29.7106,29.7245,29.6757,29.6827,23600.0
2013-10-23 10:50:00,42.55,42.55,42.5,42.51,40100.0,29.6896,29.6896,29.6547,29.6617,40100.0
2013-10-23 11:00:00,42.51,42.54,42.51,42.53,20600.0,29.6617,29.6827,29.6617,29.6757,20600.0
2013-10-23 11:10:00,42.52,42.55,42.49,42.54,36200.0,29.6687,29.6896,29.6478,29.6827,36200.0
2013-10-23 11:20:00,42.54,42.63,42.54,42.58,28900.0,29.6827,29.7455,29.6827,29.7106,28900.0
2013-10-23 11:30:00,42.58,42.6,42.56,42.57,18600.0,29.7106,29.7245,29.6966,29.7036,18600.0
2013-10-23 11:40:00,42.57,42.61,42.54,42.6,116900.0,29.7036,29.7315,29.6827,29.7245,116900.0
2013-10-23 11:50:00,42.6,42.6,42.5,42.5,26200.0,29.7245,29.7245,29.6547,29.6547,26200.0
2013-10-23 12:00:00,42.51,42.52,42.5,42.51,42500.0,29.6617,29.6687,29.6547,29.6617,42500.0
2013-10-23 12:10:00,42.51,42.54,42.5,42.51,18900.0,29.6617,29.6827,29.6547,29.6617,18900.0
2013-10-23 12:20:00,42.51,42.54,42.49,42.52,28500.0,29.6617,29.6827,29.6478,29.6687,28500.0
2013-10-23 12:30:00,42.52,42.54,42.5,42.5,40900.0,29.6687,29.6827,29.6547,29.6547,40900.0
2013-10-23 12:40:00,42.5,42.53,42.5,42.52,27100.0,29.6547,29.6757,29.6547,29.6687,27100.0
2013-10-23 12:50:00,42.52,42.56,42.51,42.56,16700.0,29.6687,29.6966,29.6617,29.6966,16700.0
2013-10-23 13:00:00,42.55,42.55,42.51,42.52,20600.0,29.6896,29.6896,29.6617,29.6687,20600.0
2013-10-23 13:10:00,42.51,42.54,42.5,42.54,28500.0,29.6617,29.6827,29.6547,29.6827,28500.0
2013-10-23 13:20:00,42.55,42.58,42.5,42.56,25000.0,29.6896,29.7106,29.6547,29.6966,25000.0
2013-10-23 13:30:00,42.57,42.58,42.54,42.54,11900.0,29.7036,29.7106,29.6827,29.6827,11900.0
2013-10-23 13:40:00,42.53,42.53,42.5,42.52,18500.0,29.6757,29.6757,29.6547,29.6687,18500.0
2013-10-23 13:50:00,42.52,42.54,42.5,42.5,27400.0,29.6687,29.6827,29.6547,29.6547,27400.0
2013-10-23 14:00:00,42.5,42.54,42.5,42.51,40200.0,29.6547,29.6827,29.6547,29.6617,40200.0
2013-10-23 14:10:00,42.5,42.54,42.5,42.52,20600.0,29.6547,29.6827,29.6547,29.6687,20600.0
2013-10-23 14:20:00,42.51,42.53,42.51,42.53,20800.0,29.6617,29.6757,29.6617,29.6757,20800.0
2013-10-23 14:30:00,42.53,42.54,42.5,42.52,31900.0,29.6757,29.6827,29.6547,29.6687,31900.0
2013-10-23 14:40:00,42.52,42.58,42.52,42.57,29300.0,29.6687,29.7106,29.6687,29.7036,29300.0
2013-10-23 14:50:00,42.57,42.58,42.55,42.55,43700.0,29.7036,29.7106,29.6896,29.6896,43700.0
2013-10-23 15:00:00,42.55,42.56,42.52,42.52,26600.0,29.6896,29.6966,29.6687,29.6687,26600.0
2013-10-23 15:10:00,42.52,42.54,42.46,42.46,48500.0,29.6687,29.6827,29.6268,29.6268,48500.0
2013-10-23 15:20:00,42.47,42.48,42.45,42.46,54400.0,29.6338,29.6408,29.6199,29.6268,54400.0
2013-10-23 15:30:00,42.47,42.5,42.47,42.49,46100.0,29.6338,29.6547,29.6338,29.6478,46100.0
2013-10-23 15:40:00,42.5,42.58,42.5,42.56,94600.0,29.6547,29.7106,29.6547,29.6966,94600.0
2013-10-23 15:50:00,42.57,42.66,42.56,42.66,206500.0,29.7036,29.7664,29.6966,29.7664,206500.0
2013-10-24 09:30:00,42.75,42.83,42.64,42.82,69400.0,29.8292,29.885,29.7524,29.878,69400.0
2013-10-24 09:40:00,42.81,42.97,42.81,42.9,85400.0,29.8711,29.9827,29.8711,29.9338,85400.0
2013-10-24 09:50:00,42.89,42.91,42.84,42.87,66500.0,29.9269,29.9408,29.892,29.9129,66500.0
2013-10-24 10:00:00,42.85,42.91,42.84,42.9,60300.0,29.899,29.9408,29.892,29.9338,60300.0
2013-10-24 10:10:00,42.89,42.93,42.89,42.92,43800.0,29.9269,29.9548,29.9269,29.9478,43800.0
2013-10-24 10:20:00,42.91,42.92,42.85,42.87,34400.0,29.9408,29.9478,29.899,29.9129,34400.0
2013-10-24 10:30:00,42.88,42.92,42.86,42.9,38500.0,29.9199,29.9478,29.9059,29.9338,38500.0
2013-10-24 10:40:00,42.9,42.91,42.88,42.9,20100.0,29.9338,29.9408,29.9199,29.9338,20100.0
2013-10-24 10:50:00,42.89,42.91,42.87,42.88,46700.0,29.9269,29.9408,29.9129,29.9199,46700.0
2013-10-24 11:00:00,42.88,42.91,42.87,42.9,105500.0,29.9199,29.9408,29.9129,29.9338,105500.0
2013-10-24 11:10:00,42.9,42.91,42.87,42.9,43700.0,29.9338,29.9408,29.9129,29.9338,43700.0
2013-10-24 11:20:00,42.89,42.92,42.88,42.9,25200.0,29.9269,29.9478,29.9199,29.9338,25200.0
2013-10-24 11:30:00,42.9,42.93,42.87,42.91,39000.0,29.9338,29.9548,29.9129,29.9408,39000.0
2013-10-24 11:40:00,42.91,42.92,42.88,42.9,21400.0,29.9408,29.9478,29.9199,29.9338,21400.0
2013-10-24 11:50:00,42.9,42.91,42.87,42.89,27900.0,29.9338,29.9408,29.9129,29.9269,27900.0
2013-10-24 12:00:00,42.89,42.9,42.82,42.84,25200.0,29.9269,29.9338,29.878,29.892,25200.0
2013-10-24 12:10:00,42.84,42.84,42.8,42.8,12000.0,29.892,29.892,29.8641,29.8641,12000.0
2013-10-24 12:20:00,42.8,42.82,42.79,42.79,13600.0,29.8641,29.878,29.8571,29.8571,13600.0
2013-10-24 12:30:00,42.8,42.82,42.79,42.81,24400.0,29.8641,29.878,29.8571,29.8711,24400.0
2013-10-24 12:40:00,42.81,42.81,42.77,42.79,24500.0,29.8711,29.8711,29.8431,29.8571,24500.0
2013-10-24 12:50:00,42.78,42.86,42.78,42.85,44200.0,29.8501,29.9059,29.8501,29.899,44200.0
2013-10-24 13:00:00,42.86,42.87,42.84,42.84,16000.0,29.9059,29.9129,29.892,29.892,16000.0
2013-10-24 13:10:00,42.85,42.86,42.8,42.84,20700.0,29.899,29.9059,29.8641,29.892,20700.0
2013-10-24 13:20:00,42.84,42.87,42.81,42.87,28100.0,29.892,29.9129,29.8711,29.9129,28100.0
2013-10-24 13:30:00,42.86,42.86,42.8,42.82,29800.0,29.9059,29.9059,29.8641,29.878,29800.0
2013-10-24 13:40:00,42.82,42.84,42.81,42.84,7900.0,29.878,29.892,29.8711,29.892,7900.0
2013-10-24 13:50:00,42.84,42.84,42.81,42.82,16000.0,29.892,29.892,29.8711,29.878,16000.0
2013-10-24 14:00:00,42.81,42.82,42.79,42.82,19200.0,29.8711,29.878,29.8571,29.878,19200.0
2013-10-24 14:10:00,42.81,42.81,42.79,42.81,25600.0,29.8711,29.8711,29.8571,29.8711,25600.0
2013-10-24 14:20:00,42.81,42.86,42.81,42.85,17500.0,29.8711,29.9059,29.8711,29.899,17500.0
2013-10-24 14:30:00,42.85,42.86,42.83,42.84,18800.0,29.899,29.9059,29.885,29.892,18800.0
2013-10-24 14:40:00,42.85,42.88,42.84,42.88,9600.0,29.899,29.9199,29.892,29.9199,9600.0
2013-10-24 14:50:00,42.88,42.88,42.86,42.86,20200.0,29.9199,29.9199,29.9059,29.9059,20200.0
2013-10-24 15:00:00,42.86,42.88,42.85,42.85,16500.0,29.9059,29.9199,29.899,29.899,16500.0
2013-10-24 15:10:00,42.86,42.87,42.83,42.84,14600.0,29.9059,29.9129,29.885,29.892,14600.0
2013-10-24 15:20:00,42.84,42.86,42.83,42.83,19800.0,29.892,29.9059,29.885,29.885,19800.0
2013-10-24 15:30:00,42.84,42.85,42.82,42.82,47500.0,29.892,29.899,29.878,29.878,47500.0
2013-10-24 15:40:00,42.82,42.84,42.8,42.82,72000.0,29.878,29.892,29.8641,29.878,72000.0
2013-10-24 15:50:00,42.83,42.88,42.82,42.84,140400.0,29.885,29.9199,29.878,29.892,140400.0
2013-10-25 09:30:00,43.0,43.0,42.72,42.73,124100.0,30.0036,30.0036,29.8083,29.8152,124100.0
2013-10-25 09:40:00,42.72,42.78,42.7,42.71,45000.0,29.8083,29.8501,29.7943,29.8013,45000.0
2013-10-25 09:50:00,42.72,42.81,42.7,42.81,43200.0,29.8083,29.8711,29.7943,29.8711,43200.0
2013-10-25 10:00:00,42.82,42.86,42.73,42.79,23000.0,29.878,29.9059,29.8152,29.8571,23000.0
2013-10-25 10:10:00,42.79,42.86,42.79,42.85,28600.0,29.8571,29.9059,29.8571,29.899,28600.0
2013-10-25 10:20:00,42.84,42.84,42.75,42.76,17400.0,29.892,29.892,29.8292,29.8362,17400.0
2013-10-25 10:30:00,42.75,42.79,42.72,42.76,15300.0,29.8292,29.8571,29.8083,29.8362,15300.0
2013-10-25 10:40:00,42.75,42.77,42.72,42.76,17400.0,29.8292,29.8431,29.8083,29.8362,17400.0
2013-10-25 10:50:00,42.76,42.83,42.76,42.8,16500.0,29.8362,29.885,29.8362,29.8641,16500.0
2013-10-25 11:00:00,42.81,42.84,42.76,42.77,15700.0,29.8711,29.892,29.8362,29.8431,15700.0
2013-10-25 11:10:00,42.77,42.83,42.76,42.8,13200.0,29.8431,29.885,29.8362,29.8641,13200.0
2013-10-25 11:20:00,42.81,42.83,42.79,42.8,18900.0,29.8711,29.885,29.8571,29.8641,18900.0
2013-10-25 11:30:00,42.8,42.85,42.8,42.82,34900.0,29.8641,29.899,29.8641,29.878,34900.0
2013-10-25 11:40:00,42.83,42.83,42.79,42.81,11500.0,29.885,29.885,29.8571,29.8711,11500.0
2013-10-25 11:50:00,42.8,42.8,42.75,42.76,29600.0,29.8641,29.8641,29.8292,29.8362,29600.0
2013-10-25 12:00:00,42.77,42.83,42.76,42.82,31000.0,29.8431,29.885,29.8362,29.878,31000.0
2013-10-25 12:10:00,42.82,42.86,42.78,42.86,18300.0,29.878,29.9059,29.8501,29.9059,18300.0
2013-10-25 12:20:00,42.86,42.87,42.83,42.86,8900.0,29.9059,29.9129,29.885,29.9059,8900.0
2013-10-25 12:30:00,42.86,42.86,42.82,42.83,12100.0,29.9059,29.9059,29.878,29.885,12100.0
2013-10-25 12:40:00,42.84,42.86,42.84,42.86,5400.0,29.892,29.9059,29.892,29.9059,5400.0
2013-10-25 12:50:00,42.86,42.87,42.84,42.86,6100.0,29.9059,29.9129,29.892,29.9059,6100.0
2013-10-25 13:00:00,42.85,42.86,42.82,42.82,8800.0,29.899,29.9059,29.878,29.878,8800.0
2013-10-25 13:10:00,42.82,42.89,42.82,42.88,15700.0,29.878,29.9269,29.878,29.9199,15700.0
2013-10-25 13:20:00,42.86,42.9,42.85,42.87,15400.0,29.9059,29.9338,29.899,29.9129,15400.0
2013-10-25 13:30:00,42.87,42.88,42.85,42.88,15700.0,29.9129,29.9199,29.899,29.9199,15700.0
2013-10-25 13:40:00,42.89,42.89,42.86,42.87,13200.0,29.9269,29.9269,29.9059,29.9129,13200.0
2013-10-25 13:50:00,42.86,42.88,42.86,42.87,11900.0,29.9059,29.9199,29.9059,29.9129,11900.0
2013-10-25 14:00:00,42.86,42.9,42.85,42.9,32400.0,29.9059,29.9338,29.899,29.9338,32400.0
2013-10-25 14:10:00,42.89,42.91,42.87,42.91,21300.0,29.9269,29.9408,29.9129,29.9408,21300.0
2013-10-25 14:20:00,42.9,42.91,42.88,42.91,17600.0,29.9338,29.9408,29.9199,29.9408,17600.0
2013-10-25 14:30:00,42.91,42.92,42.89,42.91,25900.0,29.9408,29.9478,29.9269,29.9408,25900.0
2013-10-25 14:40:00,42.9,42.92,42.89,42.9,16300.0,29.9338,29.9478,29.9269,29.9338,16300.0
2013-10-25 14:50:00,42.91,42.91,42.89,42.9,20400.0,29.9408,29.9408,29.9269,29.9338,20400.0
2013-10-25 15:00:00,42.9,42.91,42.88,42.89,28800.0,29.9338,29.9408,29.9199,29.9269,28800.0
2013-10-25 15:10:00,42.9,42.92,42.89,42.92,31900.0,29.9338,29.9478,29.9269,29.9478,31900.0
2013-10-25 15:20:00,42.92,42.92,42.9,42.9,15000.0,29.9478,29.9478,29.9338,29.9338,15000.0
2013-10-25 15:30:00,42.9,42.93,42.88,42.88,31800.0,29.9338,29.9548,29.9199,29.9199,31800.0
2013-10-25 15:40:00,42.89,42.95,42.88,42.94,53100.0,29.9269,29.9687,29.9199,29.9618,53100.0
2013-10-25 15:50:00,42.94,43.0,42.94,43.0,116900.0,29.9618,30.0036,29.9618,30.0036,116900.0
2013-10-28 09:30:00,43.11,43.19,42.81,43.13,117600.0,30.0804,30.1362,29.8711,30.0943,117600.0
2013-10-28 09:40:00,43.11,43.2,43.07,43.19,32600.0,30.0804,30.1432,30.0525,30.1362,32600.0
2013-10-28 09:50:00,43.19,43.27,43.18,43.23,59100.0,30.1362,30.192,30.1292,30.1641,59100.0
2013-10-28 10:00:00,43.23,43.3,43.23,43.29,33500.0,30.1641,30.213,30.1641,30.206,33500.0
2013-10-28 10:10:00,43.28,43.35,43.28,43.3,37700.0,30.199,30.2478,30.199,30.213,37700.0
2013-10-28 10:20:00,43.3,43.3,43.25,43.26,31100.0,30.213,30.213,30.1781,30.185,31100.0
2013-10-28 10:30:00,43.25,43.29,43.21,43.25,26700.0,30.1781,30.206,30.1502,30.1781,26700.0
2013-10-28 10:40:00,43.25,43.27,43.2,43.24,45400.0,30.1781,30.192,30.1432,30.1711,45400.0
2013-10-28 10:50:00,43.26,43.26,43.19,43.21,26800.0,30.185,30.185,30.1362,30.1502,26800.0
2013-10-28 11:00:00,43.21,43.23,43.19,43.21,24200.0,30.1502,30.1641,30.1362,30.1502,24200.0
2013-10-28 11:10:00,43.22,43.24,43.2,43.2,19500.0,30.1571,30.1711,30.1432,30.1432,19500.0
2013-10-28 11:20:00,43.2,43.2,43.12,43.19,28200.0,30.1432,30.1432,30.0874,30.1362,28200.0
2013-10-28 11:30:00,43.19,43.27,43.18,43.27,20200.0,30.1362,30.192,30.1292,30.192,20200.0
2013-10-28 11:40:00,43.27,43.27,43.21,43.22,20300.0,30.192,30.192,30.1502,30.1571,20300.0
2013-10-28 11:50:00,43.21,43.28,43.19,43.26,21400.0,30.1502,30.199,30.1362,30.185,21400.0
2013-10-28 12:00:00,43.26,43.27,43.24,43.27,10600.0,30.185,30.192,30.1711,30.192,10600.0
2013-10-28 12:10:00,43.27,43.29,43.26,43.28,17600.0,30.192,30.206,30.185,30.199,17600.0
2013-10-28 12:20:00,43.27,43.28,43.25,43.26,13700.0,30.192,30.199,30.1781,30.185,13700.0
2013-10-28 12:30:00,43.27,43.27,43.23,43.25,17200.0,30.192,30.192,30.1641,30.1781,17200.0
2013-10-28 12:40:00,43.24,43.3,43.23,43.29,32800.0,30.1711,30.213,30.1641,30.206,32800.0
2013-10-28 12:50:00,43.28,43.31,43.27,43.3,19900.0,30.199,30.2199,30.192,30.213,19900.0
2013-10-28 13:00:00,43.31,43.32,43.3,43.3,28500.0,30.2199,30.2269,30.213,30.213,28500.0
2013-10-28 13:10:00,43.3,43.32,43.28,43.29,40200.0,30.213,30.2269,30.199,30.206,40200.0
2013-10-28 13:20:00,43.28,43.3,43.26,43.27,26900.0,30.199,30.213,30.185,30.192,26900.0
2013-10-28 13:30:00,43.27,43.29,43.26,43.27,31300.0,30.192,30.206,30.185,30.192,31300.0
2013-10-28 13:40:00,43.28,43.29,43.25,43.28,28400.0,30.199,30.206,30.1781,30.199,28400.0
2013-10-28 13:50:00,43.28,43.28,43.26,43.28,10300.0,30.199,30.199,30.185,30.199,10300.0
2013-10-28 14:00:00,43.27,43.29,43.25,43.26,15300.0,30.192,30.206,30.1781,30.185,15300.0
2013-10-28 14:10:00,43.25,43.27,43.23,43.26,20900.0,30.1781,30.192,30.1641,30.185,20900.0
2013-10-28 14:20:00,43.26,43.29,43.25,43.28,25000.0,30.185,30.206,30.1781,30.199,25000.0
2013-10-28 14:30:00,43.28,43.29,43.27,43.28,15100.0,30.199,30.206,30.192,30.199,15100.0
2013-10-28 14:40:00,43.28,43.3,43.28,43.28,12700.0,30.199,30.213,30.199,30.199,12700.0
2013-10-28 14:50:00,43.29,43.31,43.29,43.31,31100.0,30.206,30.2199,30.206,30.2199,31100.0
2013-10-28 15:00:00,43.3,43.3,43.25,43.26,37500.0,30.213,30.213,30.1781,30.185,37500.0
2013-10-28 15:10:00,43.27,43.27,43.25,43.27,30000.0,30.192,30.192,30.1781,30.192,30000.0
2013-10-28 15:20:00,43.26,43.27,43.24,43.25,22600.0,30.185,30.192,30.1711,30.1781,22600.0
2013-10-28 15:30:00,43.25,43.27,43.25,43.25,38100.0,30.1781,30.192,30.1781,30.1781,38100.0
2013-10-28 15:40:00,43.26,43.26,43.24,43.24,49300.0,30.185,30.185,30.1711,30.1711,49300.0
2013-10-28 15:50:00,43.25,43.28,43.24,43.27,172600.0,30.1781,30.199,30.1711,30.192,172600.0
2013-10-29 09:30:00,43.27,43.62,43.27,43.59,76000.0,30.192,30.4362,30.192,30.4153,76000.0
2013-10-29 09:40:00,43.6,43.61,43.55,43.58,44100.0,30.4223,30.4293,30.3874,30.4083,44100.0
2013-10-29 09:50:00,43.59,43.59,43.4,43.45,122900.0,30.4153,30.4153,30.2827,30.3176,122900.0
2013-10-29 10:00:00,43.44,43.55,43.43,43.49,223500.0,30.3106,30.3874,30.3037,30.3455,223500.0
2013-10-29 10:10:00,43.49,43.49,43.37,43.4,205700.0,30.3455,30.3455,30.2618,30.2827,205700.0
2013-10-29 10:20:00,43.4,43.45,43.4,43.45,42200.0,30.2827,30.3176,30.2827,30.3176,42200.0
2013-10-29 10:30:00,43.45,43.47,43.36,43.36,104800.0,30.3176,30.3316,30.2548,30.2548,104800.0
2013-10-29 10:40:00,43.37,43.4,43.35,43.39,38400.0,30.2618,30.2827,30.2478,30.2758,38400.0
2013-10-29 10:50:00,43.39,43.4,43.23,43.24,92900.0,30.2758,30.2827,30.1641,30.1711,92900.0
2013-10-29 11:00:00,43.24,43.27,43.21,43.25,92100.0,30.1711,30.192,30.1502,30.1781,92100.0
2013-10-29 11:10:00,43.26,43.29,43.24,43.25,65500.0,30.185,30.206,30.1711,30.1781,65500.0
2013-10-29 11:20:00,43.25,43.25,43.18,43.19,80600.0,30.1781,30.1781,30.1292,30.1362,80600.0
2013-10-29 11:30:00,43.19,43.2,43.0,43.01,180700.0,30.1362,30.1432,30.0036,30.0106,180700.0
2013-10-29 11:40:00,43.01,43.04,43.0,43.04,107400.0,30.0106,30.0315,30.0036,30.0315,107400.0
2013-10-29 11:50:00,43.05,43.11,43.05,43.09,57900.0,30.0385,30.0804,30.0385,30.0664,57900.0
2013-10-29 12:00:00,43.09,43.1,43.09,43.09,18400.0,30.0664,30.0734,30.0664,30.0664,18400.0
2013-10-29 12:10:00,43.1,43.11,43.09,43.11,14400.0,30.0734,30.0804,30.0664,30.0804,14400.0
2013-10-29 12:20:00,43.12,43.14,43.11,43.14,36000.0,30.0874,30.1013,30.0804,30.1013,36000.0
2013-10-29 12:30:00,43.14,43.16,43.13,43.13,20200.0,30.1013,30.1153,30.0943,30.0943,20200.0
2013-10-29 12:40:00,43.13,43.17,43.13,43.15,24200.0,30.0943,30.1222,30.0943,30.1083,24200.0
2013-10-29 12:50:00,43.15,43.16,43.14,43.15,19200.0,30.1083,30.1153,30.1013,30.1083,19200.0
2013-10-29 13:00:00,43.15,43.17,43.15,43.16,18100.0,30.1083,30.1222,30.1083,30.1153,18100.0
2013-10-29 13:10:00,43.16,43.17,43.12,43.12,103700.0,30.1153,30.1222,30.0874,30.0874,103700.0
2013-10-29 13:20:00,43.12,43.12,43.09,43.09,29800.0,30.0874,30.0874,30.0664,30.0664,29800.0
2013-10-29 13:30:00,43.09,43.1,43.08,43.09,30000.0,30.0664,30.0734,30.0594,30.0664,30000.0
2013-10-29 13:40:00,43.09,43.1,43.08,43.1,33800.0,30.0664,30.0734,30.0594,30.0734,33800.0
2013-10-29 13:50:00,43.09,43.11,43.08,43.11,16000.0,30.0664,30.0804,30.0594,30.0804,16000.0
2013-10-29 14:00:00,43.11,43.15,43.11,43.15,42000.0,30.0804,30.1083,30.0804,30.1083,42000.0
2013-10-29 14:10:00,43.15,43.16,43.12,43.14,51100.0,30.1083,30.1153,30.0874,30.1013,51100.0
2013-10-29 14:20:00,43.13,43.16,43.13,43.15,31600.0,30.0943,30.1153,30.0943,30.1083,31600.0
2013-10-29 14:30:00,43.16,43.19,43.15,43.16,49400.0,30.1153,30.1362,30.1083,30.1153,49400.0
2013-10-29 14:40:00,43.17,43.22,43.16,43.22,34800.0,30.1222,30.1571,30.1153,30.1571,34800.0
2013-10-29 14:50:00,43.22,43.22,43.19,43.2,33500.0,30.1571,30.1571,30.1362,30.1432,33500.0
2013-10-29 15:00:00,43.2,43.2,43.18,43.19,25000.0,30.1432,30.1432,30.1292,30.1362,25000.0
2013-10-29 15:10:00,43.19,43.21,43.19,43.21,22100.0,30.1362,30.1502,30.1362,30.1502,22100.0
2013-10-29 15:20:00,43.2,43.21,43.18,43.21,51100.0,30.1432,30.1502,30.1292,30.1502,51100.0
2013-10-29 15:30:00,43.21,43.21,43.18,43.21,44200.0,30.1502,30.1502,30.1292,30.1502,44200.0
2013-10-29 15:40:00,43.21,43.21,43.19,43.19,55600.0,30.1502,30.1502,30.1362,30.1362,55600.0
2013-10-29 15:50:00,43.2,43.28,43.2,43.27,205200.0,30.1432,30.199,30.1432,30.192,205200.0
2013-10-30 09:30:00,41.27,42.91,41.27,42.61,194700.0,29.0348,30.1886,29.0348,29.9775,194700.0
2013-10-30 09:40:00,42.61,42.62,42.49,42.58,709200.0,29.9775,29.9845,29.8931,29.9564,709200.0
2013-10-30 09:50:00,42.58,42.8,42.58,42.8,87300.0,29.9564,30.1112,29.9564,30.1112,87300.0
2013-10-30 10:00:00,42.79,42.8,42.7,42.72,120500.0,30.1041,30.1112,30.0408,30.0549,120500.0
2013-10-30 10:10:00,42.71,42.71,42.63,42.64,286500.0,30.0479,30.0479,29.9916,29.9986,286500.0
2013-10-30 10:20:00,42.63,42.64,42.59,42.63,33300.0,29.9916,29.9986,29.9634,29.9916,33300.0
2013-10-30 10:30:00,42.64,42.64,42.58,42.59,52700.0,29.9986,29.9986,29.9564,29.9634,52700.0
2013-10-30 10:40:00,42.59,42.63,42.58,42.6,35400.0,29.9634,29.9916,29.9564,29.9705,35400.0
2013-10-30 10:50:00,42.6,42.61,42.43,42.43,138400.0,29.9705,29.9775,29.8509,29.8509,138400.0
2013-10-30 11:00:00,42.44,42.45,42.36,42.37,70700.0,29.8579,29.8649,29.8016,29.8087,70700.0
2013-10-30 11:10:00,42.37,42.42,42.37,42.41,83500.0,29.8087,29.8438,29.8087,29.8368,83500.0
2013-10-30 11:20:00,42.4,42.43,42.38,42.41,53600.0,29.8298,29.8509,29.8157,29.8368,53600.0
2013-10-30 11:30:00,42.41,42.41,42.32,42.34,55200.0,29.8368,29.8368,29.7735,29.7876,55200.0
2013-10-30 11:40:00,42.33,42.41,42.33,42.41,74500.0,29.7805,29.8368,29.7805,29.8368,74500.0
2013-10-30 11:50:00,42.41,42.43,42.4,42.42,46600.0,29.8368,29.8509,29.8298,29.8438,46600.0
2013-10-30 12:00:00,42.41,42.43,42.39,42.41,55000.0,29.8368,29.8509,29.8227,29.8368,55000.0
2013-10-30 12:10:00,42.41,42.41,42.36,42.36,46600.0,29.8368,29.8368,29.8016,29.8016,46600.0
2013-10-30 12:20:00,42.36,42.39,42.36,42.37,33800.0,29.8016,29.8227,29.8016,29.8087,33800.0
2013-10-30 12:30:00,42.38,42.39,42.33,42.33,53400.0,29.8157,29.8227,29.7805,29.7805,53400.0
2013-10-30 12:40:00,42.32,42.36,42.25,42.36,65100.0,29.7735,29.8016,29.7242,29.8016,65100.0
2013-10-30 12:50:00,42.36,42.37,42.26,42.27,45300.0,29.8016,29.8087,29.7313,29.7383,45300.0
2013-10-30 13:00:00,42.26,42.29,42.19,42.2,85200.0,29.7313,29.7524,29.682,29.6891,85200.0
2013-10-30 13:10:00,42.2,42.29,42.19,42.28,45400.0,29.6891,29.7524,29.682,29.7453,45400.0
2013-10-30 13:20:00,42.29,42.29,42.26,42.27,29700.0,29.7524,29.7524,29.7313,29.7383,29700.0
2013-10-30 13:30:00,42.27,42.39,42.27,42.38,71400.0,29.7383,29.8227,29.7383,29.8157,71400.0
2013-10-30 13:40:00,42.38,42.38,42.25,42.32,389700.0,29.8157,29.8157,29.7242,29.7735,389700.0
2013-10-30 13:50:00,42.34,42.36,42.29,42.3,65200.0,29.7876,29.8016,29.7524,29.7594,65200.0
2013-10-30 14:00:00,42.32,42.42,42.24,42.25,79500.0,29.7735,29.8438,29.7172,29.7242,79500.0
2013-10-30 14:10:00,42.29,42.4,42.24,42.3,73400.0,29.7524,29.8298,29.7172,29.7594,73400.0
2013-10-30 14:20:00,42.3,42.35,42.24,42.33,88800.0,29.7594,29.7946,29.7172,29.7805,88800.0
2013-10-30 14:30:00,42.35,42.4,42.32,42.36,59100.0,29.7946,29.8298,29.7735,29.8016,59100.0
2013-10-30 14:40:00,42.36,42.37,42.3,42.31,89200.0,29.8016,29.8087,29.7594,29.7664,89200.0
2013-10-30 14:50:00,42.31,42.32,42.28,42.31,82000.0,29.7664,29.7735,29.7453,29.7664,82000.0
2013-10-30 15:00:00,42.31,42.41,42.3,42.35,53100.0,29.7664,29.8368,29.7594,29.7946,53100.0
2013-10-30 15:10:00,42.34,42.34,42.32,42.34,48000.0,29.7876,29.7876,29.7735,29.7876,48000.0
2013-10-30 15:20:00,42.34,42.39,42.33,42.35,74600.0,29.7876,29.8227,29.7805,29.7946,74600.0
2013-10-30 15:30:00,42.34,42.37,42.29,42.3,475000.0,29.7876,29.8087,29.7524,29.7594,475000.0
2013-10-30 15:40:00,42.31,42.36,42.24,42.26,96400.0,29.7664,29.8016,29.7172,29.7313,96400.0
2013-10-30 15:50:00,42.26,42.32,42.25,42.3,291100.0,29.7313,29.7735,29.7242,29.7594,291100.0
2013-10-31 09:30:00,42.22,42.31,42.19,42.21,51300.0,29.7031,29.7664,29.682,29.6961,51300.0
2013-10-31 09:40:00,42.23,42.4,42.22,42.39,46000.0,29.7102,29.8298,29.7031,29.8227,46000.0
2013-10-31 09:50:00,42.39,42.4,42.22,42.24,181800.0,29.8227,29.8298,29.7031,29.7172,181800.0
2013-10-31 10:00:00,42.23,42.23,42.1,42.17,117400.0,29.7102,29.7102,29.6187,29.6679,117400.0
2013-10-31 10:10:00,42.17,42.28,42.16,42.27,37300.0,29.6679,29.7453,29.6609,29.7383,37300.0
2013-10-31 10:20:00,42.26,42.32,42.23,42.27,43600.0,29.7313,29.7735,29.7102,29.7383,43600.0
2013-10-31 10:30:00,42.28,42.31,42.18,42.2,33000.0,29.7453,29.7664,29.675,29.6891,33000.0
2013-10-31 10:40:00,42.21,42.32,42.2,42.3,29000.0,29.6961,29.7735,29.6891,29.7594,29000.0
2013-10-31 10:50:00,42.3,42.36,42.29,42.34,24800.0,29.7594,29.8016,29.7524,29.7876,24800.0
2013-10-31 11:00:00,42.35,42.38,42.3,42.34,130200.0,29.7946,29.8157,29.7594,29.7876,130200.0
2013-10-31 11:10:00,42.34,42.36,42.31,42.35,31200.0,29.7876,29.8016,29.7664,29.7946,31200.0
2013-10-31 11:20:00,42.35,42.36,42.32,42.34,23300.0,29.7946,29.8016,29.7735,29.7876,23300.0
2013-10-31 11:30:00,42.35,42.36,42.3,42.3,32100.0,29.7946,29.8016,29.7594,29.7594,32100.0
2013-10-31 11:40:00,42.3,42.32,42.28,42.3,12700.0,29.7594,29.7735,29.7453,29.7594,12700.0
2013-10-31 11:50:00,42.31,42.33,42.28,42.29,17800.0,29.7664,29.7805,29.7453,29.7524,17800.0
2013-10-31 12:00:00,42.3,42.34,42.29,42.34,19200.0,29.7594,29.7876,29.7524,29.7876,19200.0
2013-10-31 12:10:00,42.34,42.35,42.31,42.32,102600.0,29.7876,29.7946,29.7664,29.7735,102600.0
2013-10-31 12:20:00,42.34,42.35,42.34,42.34,30300.0,29.7876,29.7946,29.7876,29.7876,30300.0
2013-10-31 12:30:00,42.34,42.38,42.32,42.37,23200.0,29.7876,29.8157,29.7735,29.8087,23200.0
2013-10-31 12:40:00,42.36,42.41,42.36,42.38,18600.0,29.8016,29.8368,29.8016,29.8157,18600.0
2013-10-31 12:50:00,42.38,42.38,42.34,42.35,46300.0,29.8157,29.8157,29.7876,29.7946,46300.0
2013-10-31 13:00:00,42.35,42.37,42.34,42.37,14400.0,29.7946,29.8087,29.7876,29.8087,14400.0
2013-10-31 13:10:00,42.36,42.36,42.3,42.3,35300.0,29.8016,29.8016,29.7594,29.7594,35300.0
2013-10-31 13:20:00,42.3,42.31,42.25,42.26,117700.0,29.7594,29.7664,29.7242,29.7313,117700.0
2013-10-31 13:30:00,42.26,42.27,42.2,42.21,44500.0,29.7313,29.7383,29.6891,29.6961,44500.0
2013-10-31 13:40:00,42.22,42.22,42.16,42.19,31600.0,29.7031,29.7031,29.6609,29.682,31600.0
2013-10-31 13:50:00,42.19,42.25,42.17,42.25,30300.0,29.682,29.7242,29.6679,29.7242,30300.0
2013-10-31 14:00:00,42.25,42.27,42.24,42.26,50700.0,29.7242,29.7383,29.7172,29.7313,50700.0
2013-10-31 14:10:00,42.27,42.33,42.27,42.3,66100.0,29.7383,29.7805,29.7383,29.7594,66100.0
2013-10-31 14:20:00,42.3,42.31,42.27,42.27,39600.0,29.7594,29.7664,29.7383,29.7383,39600.0
2013-10-31 14:30:00,42.28,42.3,42.26,42.28,53100.0,29.7453,29.7594,29.7313,29.7453,53100.0
2013-10-31 14:40:00,42.27,42.31,42.27,42.3,27400.0,29.7383,29.7664,29.7383,29.7594,27400.0
2013-10-31 14:50:00,42.3,42.3,42.27,42.27,41400.0,29.7594,29.7594,29.7383,29.7383,41400.0
2013-10-31 15:00:00,42.26,42.27,42.23,42.26,39600.0,29.7313,29.7383,29.7102,29.7313,39600.0
2013-10-31 15:10:00,42.26,42.32,42.26,42.3,52800.0,29.7313,29.7735,29.7313,29.7594,52800.0
2013-10-31 15:20:00,42.31,42.33,42.28,42.28,47500.0,29.7664,29.7805,29.7453,29.7453,47500.0
2013-10-31 15:30:00,42.28,42.35,42.26,42.32,138400.0,29.7453,29.7946,29.7313,29.7735,138400.0
2013-10-31 15:40:00,42.33,42.36,42.32,42.33,135400.0,29.7805,29.8016,29.7735,29.7805,135400.0
2013-10-31 15:50:00,42.33,42.35,42.24,42.25,430200.0,29.7805,29.7946,29.7172,29.7242,430200.0
2013-11-01 09:30:00,42.22,42.45,42.22,42.4,69200.0,29.7031,29.8649,29.7031,29.8298,69200.0
2013-11-01 09:40:00,42.4,42.41,42.33,42.35,37800.0,29.8298,29.8368,29.7805,29.7946,37800.0
2013-11-01 09:50:00,42.35,42.39,42.31,42.32,29500.0,29.7946,29.8227,29.7664,29.7735,29500.0
2013-11-01 10:00:00,42.31,42.39,42.27,42.35,36300.0,29.7664,29.8227,29.7383,29.7946,36300.0
2013-11-01 10:10:00,42.35,42.36,42.23,42.24,25900.0,29.7946,29.8016,29.7102,29.7172,25900.0
2013-11-01 10:20:00,42.24,42.25,42.22,42.23,21400.0,29.7172,29.7242,29.7031,29.7102,21400.0
2013-11-01 10:30:00,42.22,42.26,42.19,42.22,23200.0,29.7031,29.7313,29.682,29.7031,23200.0
2013-11-01 10:40:00,42.22,42.24,42.2,42.21,19300.0,29.7031,29.7172,29.6891,29.6961,19300.0
2013-11-01 10:50:00,42.21,42.27,42.2,42.2,26000.0,29.6961,29.7383,29.6891,29.6891,26000.0
2013-11-01 11:00:00,42.2,42.21,42.1,42.1,36100.0,29.6891,29.6961,29.6187,29.6187,36100.0
2013-11-01 11:10:00,42.1,42.11,42.06,42.06,48500.0,29.6187,29.6257,29.5906,29.5906,48500.0
2013-11-01 11:20:00,42.06,42.07,42.02,42.04,33800.0,29.5906,29.5976,29.5624,29.5765,33800.0
2013-11-01 11:30:00,42.04,42.07,42.03,42.07,16300.0,29.5765,29.5976,29.5695,29.5976,16300.0
2013-11-01 11:40:00,42.06,42.1,42.04,42.09,18000.0,29.5906,29.6187,29.5765,29.6117,18000.0
2013-11-01 11:50:00,42.09,42.09,42.04,42.04,67200.0,29.6117,29.6117,29.5765,29.5765,67200.0
2013-11-01 12:00:00,42.04,42.06,42.0,42.0,19100.0,29.5765,29.5906,29.5483,29.5483,19100.0
2013-11-01 12:10:00,42.01,42.01,41.92,41.94,34900.0,29.5554,29.5554,29.4921,29.5061,34900.0
2013-11-01 12:20:00,41.94,42.06,41.94,42.03,29600.0,29.5061,29.5906,29.5061,29.5695,29600.0
2013-11-01 12:30:00,42.02,42.05,42.01,42.04,19800.0,29.5624,29.5835,29.5554,29.5765,19800.0
2013-11-01 12:40:00,42.04,42.08,42.02,42.07,24000.0,29.5765,29.6046,29.5624,29.5976,24000.0
2013-11-01 12:50:00,42.07,42.07,42.05,42.06,10300.0,29.5976,29.5976,29.5835,29.5906,10300.0
2013-11-01 13:00:00,42.05,42.05,42.02,42.03,16600.0,29.5835,29.5835,29.5624,29.5695,16600.0
2013-11-01 13:10:00,42.02,42.04,41.99,41.99,17600.0,29.5624,29.5765,29.5413,29.5413,17600.0
2013-11-01 13:20:00,41.99,42.0,41.95,41.97,26900.0,29.5413,29.5483,29.5132,29.5272,26900.0
2013-11-01 13:30:00,41.97,41.99,41.94,41.98,58000.0,29.5272,29.5413,29.5061,29.5343,58000.0
2013-11-01 13:40:00,41.98,41.98,41.94,41.95,40400.0,29.5343,29.5343,29.5061,29.5132,40400.0
2013-11-01 13:50:00,41.95,41.95,41.91,41.93,26000.0,29.5132,29.5132,29.485,29.4991,26000.0
2013-11-01 14:00:00,41.93,41.93,41.91,41.92,17200.0,29.4991,29.4991,29.485,29.4921,17200.0
2013-11-01 14:10:00,41.91,41.95,41.88,41.94,47400.0,29.485,29.5132,29.4639,29.5061,47400.0
2013-11-01 14:20:00,41.94,41.98,41.93,41.98,14900.0,29.5061,29.5343,29.4991,29.5343,14900.0
2013-11-01 14:30:00,41.98,41.98,41.95,41.95,25700.0,29.5343,29.5343,29.5132,29.5132,25700.0
2013-11-01 14:40:00,41.96,41.98,41.95,41.97,28500.0,29.5202,29.5343,29.5132,29.5272,28500.0
2013-11-01 14:50:00,41.97,42.0,41.97,41.98,31900.0,29.5272,29.5483,29.5272,29.5343,31900.0
2013-11-01 15:00:00,41.97,42.0,41.97,42.0,20800.0,29.5272,29.5483,29.5272,29.5483,20800.0
2013-11-01 15:10:00,42.0,42.03,41.99,41.99,69000.0,29.5483,29.5695,29.5413,29.5413,69000.0
2013-11-01 15:20:00,41.99,42.05,41.99,42.02,138600.0,29.5413,29.5835,29.5413,29.5624,138600.0
2013-11-01 15:30:00,42.02,42.05,42.01,42.04,80300.0,29.5624,29.5835,29.5554,29.5765,80300.0
2013-11-01 15:40:00,42.03,42.05,42.02,42.03,212400.0,29.5695,29.5835,29.5624,29.5695,212400.0
2013-11-01 15:50:00,42.04,42.12,41.98,41.99,428400.0,29.5765,29.6328,29.5343,29.5413,428400.0
2013-11-04 09:30:00,42.22,42.24,41.99,41.99,128300.0,29.7031,29.7172,29.5413,29.5413,128300.0
2013-11-04 09:40:00,41.99,42.0,41.96,42.0,69100.0,29.5413,29.5483,29.5202,29.5483,69100.0
2013-11-04 09:50:00,42.0,42.01,41.96,41.99,41400.0,29.5483,29.5554,29.5202,29.5413,41400.0
2013-11-04 10:00:00,41.99,42.0,41.96,41.98,29000.0,29.5413,29.5483,29.5202,29.5343,29000.0
2013-11-04 10:10:00,41.98,42.01,41.97,41.98,52000.0,29.5343,29.5554,29.5272,29.5343,52000.0
2013-11-04 10:20:00,41.99,42.01,41.96,42.01,27100.0,29.5413,29.5554,29.5202,29.5554,27100.0
2013-11-04 10:30:00,42.01,42.09,42.01,42.09,54200.0,29.5554,29.6117,29.5554,29.6117,54200.0
2013-11-04 10:40:00,42.09,42.14,42.08,42.12,51400.0,29.6117,29.6468,29.6046,29.6328,51400.0
2013-11-04 10:50:00,42.12,42.12,42.03,42.03,42200.0,29.6328,29.6328,29.5695,29.5695,42200.0
2013-11-04 11:00:00,42.02,42.06,42.01,42.03,26900.0,29.5624,29.5906,29.5554,29.5695,26900.0
2013-11-04 11:10:00,42.02,42.06,42.0,42.04,33500.0,29.5624,29.5906,29.5483,29.5765,33500.0
2013-11-04 11:20:00,42.03,42.07,42.02,42.05,34500.0,29.5695,29.5976,29.5624,29.5835,34500.0
2013-11-04 11:30:00,42.06,42.08,42.05,42.05,34600.0,29.5906,29.6046,29.5835,29.5835,34600.0
2013-11-04 11:40:00,42.05,42.08,42.03,42.05,24800.0,29.5835,29.6046,29.5695,29.5835,24800.0
2013-11-04 11:50:00,42.05,42.07,42.04,42.05,25900.0,29.5835,29.5976,29.5765,29.5835,25900.0
2013-11-04 12:00:00,42.05,42.05,42.0,42.01,27400.0,29.5835,29.5835,29.5483,29.5554,27400.0
2013-11-04 12:10:00,42.01,42.02,41.98,41.98,40700.0,29.5554,29.5624,29.5343,29.5343,40700.0
2013-11-04 12:20:00,41.99,42.01,41.98,41.99,95400.0,29.5413,29.5554,29.5343,29.5413,95400.0
2013-11-04 12:30:00,41.99,42.0,41.96,41.99,384700.0,29.5413,29.5483,29.5202,29.5413,384700.0
2013-11-04 12:40:00,41.98,41.99,41.98,41.98,11100.0,29.5343,29.5413,29.5343,29.5343,11100.0
2013-11-04 12:50:00,41.98,41.98,41.94,41.95,20000.0,29.5343,29.5343,29.5061,29.5132,20000.0
2013-11-04 13:00:00,41.95,41.95,41.9,41.9,24000.0,29.5132,29.5132,29.478,29.478,24000.0
2013-11-04 13:10:00,41.91,41.93,41.86,41.93,46800.0,29.485,29.4991,29.4499,29.4991,46800.0
2013-11-04 13:20:00,41.93,42.02,41.93,42.01,40000.0,29.4991,29.5624,29.4991,29.5554,40000.0
2013-11-04 13:30:00,42.01,42.03,42.0,42.02,283300.0,29.5554,29.5695,29.5483,29.5624,283300.0
2013-11-04 13:40:00,42.02,42.05,42.02,42.03,26700.0,29.5624,29.5835,29.5624,29.5695,26700.0
2013-11-04 13:50:00,42.02,42.04,42.02,42.02,15700.0,29.5624,29.5765,29.5624,29.5624,15700.0
2013-11-04 14:00:00,42.02,42.03,41.98,42.0,29200.0,29.5624,29.5695,29.5343,29.5483,29200.0
2013-11-04 14:10:00,42.0,42.04,41.99,42.04,18400.0,29.5483,29.5765,29.5413,29.5765,18400.0
2013-11-04 14:20:00,42.04,42.09,42.04,42.09,16500.0,29.5765,29.6117,29.5765,29.6117,16500.0
2013-11-04 14:30:00,42.09,42.1,42.04,42.06,38000.0,29.6117,29.6187,29.5765,29.5906,38000.0
2013-11-04 14:40:00,42.05,42.06,42.01,42.01,29400.0,29.5835,29.5906,29.5554,29.5554,29400.0
2013-11-04 14:50:00,42.02,42.05,42.01,42.04,25000.0,29.5624,29.5835,29.5554,29.5765,25000.0
2013-11-04 15:00:00,42.05,42.05,42.01,42.02,21300.0,29.5835,29.5835,29.5554,29.5624,21300.0
2013-11-04 15:10:00,42.02,42.02,42.01,42.02,23400.0,29.5624,29.5624,29.5554,29.5624,23400.0
2013-11-04 15:20:00,42.02,42.03,42.0,42.02,57300.0,29.5624,29.5695,29.5483,29.5624,57300.0
2013-11-04 15:30:00,42.02,42.02,41.98,42.0,31300.0,29.5624,29.5624,29.5343,29.5483,31300.0
2013-11-04 15:40:00,42.0,42.01,41.98,41.98,52000.0,29.5483,29.5554,29.5343,29.5343,52000.0
2013-11-04 15:50:00,41.99,42.01,41.99,42.0,178100.0,29.5413,29.5554,29.5413,29.5483,178100.0
2013-11-05 09:30:00,41.94,42.01,41.87,41.93,63600.0,29.5061,29.5554,29.4569,29.4991,63600.0
2013-11-05 09:40:00,41.92,41.93,41.69,41.77,61200.0,29.4921,29.4991,29.3303,29.3865,61200.0
2013-11-05 09:50:00,41.78,41.78,41.73,41.75,28300.0,29.3936,29.3936,29.3584,29.3725,28300.0
2013-11-05 10:00:00,41.76,41.82,41.71,41.8,31600.0,29.3795,29.4217,29.3443,29.4076,31600.0
2013-11-05 10:10:00,41.8,41.8,41.73,41.74,40000.0,29.4076,29.4076,29.3584,29.3654,40000.0
2013-11-05 10:20:00,41.74,41.82,41.73,41.82,16800.0,29.3654,29.4217,29.3584,29.4217,16800.0
2013-11-05 10:30:00,41.82,41.9,41.82,41.87,33500.0,29.4217,29.478,29.4217,29.4569,33500.0
2013-11-05 10:40:00,41.88,41.93,41.87,41.92,23000.0,29.4639,29.4991,29.4569,29.4921,23000.0
2013-11-05 10:50:00,41.92,41.99,41.92,41.94,32400.0,29.4921,29.5413,29.4921,29.5061,32400.0
2013-11-05 11:00:00,41.94,41.98,41.9,41.98,26500.0,29.5061,29.5343,29.478,29.5343,26500.0
2013-11-05 11:10:00,41.98,41.99,41.95,41.99,21400.0,29.5343,29.5413,29.5132,29.5413,21400.0
2013-11-05 11:20:00,41.98,42.0,41.95,41.99,49100.0,29.5343,29.5483,29.5132,29.5413,49100.0
2013-11-05 11:30:00,41.98,41.99,41.95,41.96,35400.0,29.5343,29.5413,29.5132,29.5202,35400.0
2013-11-05 11:40:00,41.97,41.98,41.96,41.98,14200.0,29.5272,29.5343,29.5202,29.5343,14200.0
2013-11-05 11:50:00,41.99,42.0,41.97,42.0,36500.0,29.5413,29.5483,29.5272,29.5483,36500.0
2013-11-05 12:00:00,42.0,42.01,41.98,41.99,19400.0,29.5483,29.5554,29.5343,29.5413,19400.0
2013-11-05 12:10:00,41.98,42.01,41.98,42.0,27500.0,29.5343,29.5554,29.5343,29.5483,27500.0
2013-11-05 12:20:00,42.0,42.02,41.99,42.01,18300.0,29.5483,29.5624,29.5413,29.5554,18300.0
2013-11-05 12:30:00,42.01,42.01,41.98,42.0,31000.0,29.5554,29.5554,29.5343,29.5483,31000.0
2013-11-05 12:40:00,42.01,42.01,41.97,41.98,24000.0,29.5554,29.5554,29.5272,29.5343,24000.0
2013-11-05 12:50:00,41.98,42.01,41.98,42.0,10400.0,29.5343,29.5554,29.5343,29.5483,10400.0
2013-11-05 13:00:00,42.0,42.01,41.99,42.0,14500.0,29.5483,29.5554,29.5413,29.5483,14500.0
2013-11-05 13:10:00,42.0,42.01,41.98,42.01,94200.0,29.5483,29.5554,29.5343,29.5554,94200.0
2013-11-05 13:20:00,42.01,42.02,42.0,42.01,19300.0,29.5554,29.5624,29.5483,29.5554,19300.0
2013-11-05 13:30:00,42.0,42.02,41.98,41.99,17600.0,29.5483,29.5624,29.5343,29.5413,17600.0
2013-11-05 13:40:00,41.98,42.01,41.97,42.01,14400.0,29.5343,29.5554,29.5272,29.5554,14400.0
2013-11-05 13:50:00,42.0,42.01,41.98,41.99,417500.0,29.5483,29.5554,29.5343,29.5413,417500.0
2013-11-05 14:00:00,41.99,42.0,41.98,42.0,19000.0,29.5413,29.5483,29.5343,29.5483,19000.0
2013-11-05 14:10:00,42.0,42.01,41.99,42.01,9200.0,29.5483,29.5554,29.5413,29.5554,9200.0
2013-11-05 14:20:00,42.01,42.06,42.0,42.05,20900.0,29.5554,29.5906,29.5483,29.5835,20900.0
2013-11-05 14:30:00,42.04,42.09,42.04,42.08,30400.0,29.5765,29.6117,29.5765,29.6046,30400.0
2013-11-05 14:40:00,42.08,42.09,42.06,42.06,47200.0,29.6046,29.6117,29.5906,29.5906,47200.0
2013-11-05 14:50:00,42.05,42.07,42.04,42.04,9700.0,29.5835,29.5976,29.5765,29.5765,9700.0
2013-11-05 15:00:00,42.04,42.05,42.02,42.02,25300.0,29.5765,29.5835,29.5624,29.5624,25300.0
2013-11-05 15:10:00,42.02,42.03,41.98,41.98,21400.0,29.5624,29.5695,29.5343,29.5343,21400.0
2013-11-05 15:20:00,41.98,42.0,41.93,41.95,42900.0,29.5343,29.5483,29.4991,29.5132,42900.0
2013-11-05 15:30:00,41.94,41.98,41.94,41.97,31200.0,29.5061,29.5343,29.5061,29.5272,31200.0
2013-11-05 15:40:00,41.96,41.97,41.94,41.96,41400.0,29.5202,29.5272,29.5061,29.5202,41400.0
2013-11-05 15:50:00,41.96,41.98,41.9,41.91,147600.0,29.5202,29.5343,29.478,29.485,147600.0
2013-11-06 09:30:00,41.91,42.05,41.9,42.0,82100.0,29.485,29.5835,29.478,29.5483,82100.0
2013-11-06 09:40:00,41.99,42.21,41.98,42.19,52900.0,29.5413,29.6961,29.5343,29.682,52900.0
2013-11-06 09:50:00,42.2,42.24,42.16,42.2,34900.0,29.6891,29.7172,29.6609,29.6891,34900.0
2013-11-06 10:00:00,42.2,42.22,42.17,42.19,60700.0,29.6891,29.7031,29.6679,29.682,60700.0
2013-11-06 10:10:00,42.19,42.19,42.17,42.17,28300.0,29.682,29.682,29.6679,29.6679,28300.0
2013-11-06 10:20:00,42.18,42.22,42.12,42.14,55000.0,29.675,29.7031,29.6328,29.6468,55000.0
2013-11-06 10:30:00,42.13,42.15,42.08,42.15,42400.0,29.6398,29.6539,29.6046,29.6539,42400.0
2013-11-06 10:40:00,42.15,42.15,42.07,42.09,64400.0,29.6539,29.6539,29.5976,29.6117,64400.0
2013-11-06 10:50:00,42.09,42.09,41.99,42.02,48500.0,29.6117,29.6117,29.5413,29.5624,48500.0
2013-11-06 11:00:00,42.01,42.01,41.95,42.01,41300.0,29.5554,29.5554,29.5132,29.5554,41300.0
2013-11-06 11:10:00,42.01,42.02,41.98,42.01,41400.0,29.5554,29.5624,29.5343,29.5554,41400.0
2013-11-06 11:20:00,42.0,42.01,41.98,41.99,30500.0,29.5483,29.5554,29.5343,29.5413,30500.0
2013-11-06 11:30:00,41.99,41.99,41.94,41.94,18700.0,29.5413,29.5413,29.5061,29.5061,18700.0
2013-11-06 11:40:00,41.94,41.97,41.93,41.97,24600.0,29.5061,29.5272,29.4991,29.5272,24600.0
2013-11-06 11:50:00,41.97,41.98,41.91,41.91,23900.0,29.5272,29.5343,29.485,29.485,23900.0
2013-11-06 12:00:00,41.92,41.92,41.89,41.91,33800.0,29.4921,29.4921,29.471,29.485,33800.0
2013-11-06 12:10:00,41.91,41.91,41.88,41.91,27300.0,29.485,29.485,29.4639,29.485,27300.0
2013-11-06 12:20:00,41.9,41.91,41.89,41.9,12300.0,29.478,29.485,29.471,29.478,12300.0
2013-11-06 12:30:00,41.9,41.9,41.87,41.89,29600.0,29.478,29.478,29.4569,29.471,29600.0
2013-11-06 12:40:00,41.89,41.89,41.86,41.87,15400.0,29.471,29.471,29.4499,29.4569,15400.0
2013-11-06 12:50:00,41.87,41.87,41.83,41.83,30900.0,29.4569,29.4569,29.4287,29.4287,30900.0
2013-11-06 13:00:00,41.84,41.92,41.84,41.91,36100.0,29.4358,29.4921,29.4358,29.485,36100.0
2013-11-06 13:10:00,41.91,41.95,41.91,41.95,23100.0,29.485,29.5132,29.485,29.5132,23100.0
2013-11-06 13:20:00,41.96,41.99,41.93,41.98,28900.0,29.5202,29.5413,29.4991,29.5343,28900.0
2013-11-06 13:30:00,41.98,41.98,41.96,41.97,13400.0,29.5343,29.5343,29.5202,29.5272,13400.0
2013-11-06 13:40:00,41.96,41.96,41.93,41.93,22300.0,29.5202,29.5202,29.4991,29.4991,22300.0
2013-11-06 13:50:00,41.93,41.94,41.91,41.93,34900.0,29.4991,29.5061,29.485,29.4991,34900.0
2013-11-06 14:00:00,41.93,41.94,41.9,41.9,21700.0,29.4991,29.5061,29.478,29.478,21700.0
2013-11-06 14:10:00,41.9,41.9,41.86,41.87,41700.0,29.478,29.478,29.4499,29.4569,41700.0
2013-11-06 14:20:00,41.87,41.88,41.82,41.82,43400.0,29.4569,29.4639,29.4217,29.4217,43400.0
2013-11-06 14:30:00,41.82,41.83,41.82,41.83,50300.0,29.4217,29.4287,29.4217,29.4287,50300.0
2013-11-06 14:40:00,41.83,41.83,41.79,41.82,64300.0,29.4287,29.4287,29.4006,29.4217,64300.0
2013-11-06 14:50:00,41.82,41.82,41.78,41.78,46700.0,29.4217,29.4217,29.3936,29.3936,46700.0
2013-11-06 15:00:00,41.78,41.79,41.76,41.77,43600.0,29.3936,29.4006,29.3795,29.3865,43600.0
2013-11-06 15:10:00,41.76,41.77,41.74,41.75,70600.0,29.3795,29.3865,29.3654,29.3725,70600.0
2013-11-06 15:20:00,41.75,41.77,41.72,41.73,85600.0,29.3725,29.3865,29.3514,29.3584,85600.0
2013-11-06 15:30:00,41.73,41.87,41.73,41.86,91900.0,29.3584,29.4569,29.3584,29.4499,91900.0
2013-11-06 15:40:00,41.86,41.93,41.86,41.92,94500.0,29.4499,29.4991,29.4499,29.4921,94500.0
2013-11-06 15:50:00,41.93,42.0,41.89,41.9,316600.0,29.4991,29.5483,29.471,29.478,316600.0
2013-11-07 09:30:00,42.1,42.2,41.95,42.13,85400.0,29.6187,29.6891,29.5132,29.6398,85400.0
2013-11-07 09:40:00,42.13,42.25,42.13,42.16,80700.0,29.6398,29.7242,29.6398,29.6609,80700.0
2013-11-07 09:50:00,42.16,42.16,42.01,42.01,55100.0,29.6609,29.6609,29.5554,29.5554,55100.0
2013-11-07 10:00:00,42.0,42.04,41.97,41.97,45900.0,29.5483,29.5765,29.5272,29.5272,45900.0
2013-11-07 10:10:00,41.98,41.98,41.82,41.82,55500.0,29.5343,29.5343,29.4217,29.4217,55500.0
2013-11-07 10:20:00,41.81,41.92,41.8,41.9,25300.0,29.4147,29.4921,29.4076,29.478,25300.0
2013-11-07 10:30:00,41.89,41.89,41.8,41.83,38300.0,29.471,29.471,29.4076,29.4287,38300.0
2013-11-07 10:40:00,41.82,41.88,41.82,41.85,22400.0,29.4217,29.4639,29.4217,29.4428,22400.0
2013-11-07 10:50:00,41.86,41.89,41.78,41.79,27800.0,29.4499,29.471,29.3936,29.4006,27800.0
2013-11-07 11:00:00,41.79,41.84,41.76,41.76,25800.0,29.4006,29.4358,29.3795,29.3795,25800.0
2013-11-07 11:10:00,41.76,41.79,41.74,41.75,30000.0,29.3795,29.4006,29.3654,29.3725,30000.0
2013-11-07 11:20:00,41.76,41.81,41.7,41.72,38300.0,29.3795,29.4147,29.3373,29.3514,38300.0
2013-11-07 11:30:00,41.72,41.73,41.65,41.66,35100.0,29.3514,29.3584,29.3021,29.3091,35100.0
2013-11-07 11:40:00,41.65,41.71,41.62,41.7,41200.0,29.3021,29.3443,29.281,29.3373,41200.0
2013-11-07 11:50:00,41.7,41.74,41.7,41.74,32500.0,29.3373,29.3654,29.3373,29.3654,32500.0
2013-11-07 12:00:00,41.74,41.78,41.73,41.73,28900.0,29.3654,29.3936,29.3584,29.3584,28900.0
2013-11-07 12:10:00,41.74,41.74,41.7,41.73,31100.0,29.3654,29.3654,29.3373,29.3584,31100.0
2013-11-07 12:20:00,41.75,41.77,41.73,41.74,44900.0,29.3725,29.3865,29.3584,29.3654,44900.0
2013-11-07 12:30:00,41.73,41.74,41.63,41.63,23700.0,29.3584,29.3654,29.288,29.288,23700.0
2013-11-07 12:40:00,41.64,41.71,41.64,41.69,27100.0,29.2951,29.3443,29.2951,29.3303,27100.0
2013-11-07 12:50:00,41.69,41.69,41.61,41.63,43800.0,29.3303,29.3303,29.274,29.288,43800.0
2013-11-07 13:00:00,41.62,41.65,41.6,41.62,41400.0,29.281,29.3021,29.2669,29.281,41400.0
2013-11-07 13:10:00,41.6,41.62,41.59,41.61,14500.0,29.2669,29.281,29.2599,29.274,14500.0
2013-11-07 13:20:00,41.62,41.62,41.53,41.53,38800.0,29.281,29.281,29.2177,29.2177,38800.0
2013-11-07 13:30:00,41.53,41.58,41.53,41.57,34400.0,29.2177,29.2529,29.2177,29.2458,34400.0
2013-11-07 13:40:00,41.57,41.58,41.48,41.48,32900.0,29.2458,29.2529,29.1825,29.1825,32900.0
2013-11-07 13:50:00,41.48,41.54,41.47,41.52,46000.0,29.1825,29.2247,29.1755,29.2107,46000.0
2013-11-07 14:00:00,41.52,41.52,41.42,41.5,93600.0,29.2107,29.2107,29.1403,29.1966,93600.0
2013-11-07 14:10:00,41.49,41.64,41.48,41.64,111000.0,29.1895,29.2951,29.1825,29.2951,111000.0
2013-11-07 14:20:00,41.63,41.66,41.61,41.62,71500.0,29.288,29.3091,29.274,29.281,71500.0
2013-11-07 14:30:00,41.62,41.7,41.57,41.7,149100.0,29.281,29.3373,29.2458,29.3373,149100.0
2013-11-07 14:40:00,41.69,41.74,41.69,41.7,121800.0,29.3303,29.3654,29.3303,29.3373,121800.0
2013-11-07 14:50:00,41.7,41.75,41.68,41.73,103500.0,29.3373,29.3725,29.3232,29.3584,103500.0
2013-11-07 15:00:00,41.73,41.84,41.72,41.84,153000.0,29.3584,29.4358,29.3514,29.4358,153000.0
2013-11-07 15:10:00,41.84,41.92,41.83,41.91,205900.0,29.4358,29.4921,29.4287,29.485,205900.0
2013-11-07 15:20:00,41.91,41.97,41.91,41.91,212400.0,29.485,29.5272,29.485,29.485,212400.0
2013-11-07 15:30:00,41.9,41.91,41.85,41.9,358800.0,29.478,29.485,29.4428,29.478,358800.0
2013-11-07 15:40:00,41.9,41.97,41.89,41.91,260100.0,29.478,29.5272,29.471,29.485,260100.0
2013-11-07 15:50:00,41.91,41.92,41.79,41.79,432000.0,29.485,29.4921,29.4006,29.4006,432000.0
2013-11-08 09:30:00,41.78,41.93,41.78,41.84,57300.0,29.3936,29.4991,29.3936,29.4358,57300.0
2013-11-08 09:40:00,41.85,41.93,41.81,41.88,32100.0,29.4428,29.4991,29.4147,29.4639,32100.0
2013-11-08 09:50:00,41.89,41.89,41.72,41.77,16400.0,29.471,29.471,29.3514,29.3865,16400.0
2013-11-08 10:00:00,41.78,41.98,41.77,41.98,33200.0,29.3936,29.5343,29.3865,29.5343,33200.0
2013-11-08 10:10:00,41.98,42.03,41.96,42.0,45200.0,29.5343,29.5695,29.5202,29.5483,45200.0
2013-11-08 10:20:00,42.01,42.04,41.96,42.01,60400.0,29.5554,29.5765,29.5202,29.5554,60400.0
2013-11-08 10:30:00,42.01,42.05,41.98,42.0,52500.0,29.5554,29.5835,29.5343,29.5483,52500.0
2013-11-08 10:40:00,41.99,42.02,41.94,41.99,38100.0,29.5413,29.5624,29.5061,29.5413,38100.0
2013-11-08 10:50:00,41.99,42.01,41.95,42.01,37400.0,29.5413,29.5554,29.5132,29.5554,37400.0
2013-11-08 11:00:00,42.01,42.05,41.96,41.96,27100.0,29.5554,29.5835,29.5202,29.5202,27100.0
2013-11-08 11:10:00,41.96,41.99,41.93,41.95,48500.0,29.5202,29.5413,29.4991,29.5132,48500.0
2013-11-08 11:20:00,41.94,41.96,41.9,41.95,19400.0,29.5061,29.5202,29.478,29.5132,19400.0
2013-11-08 11:30:00,41.94,41.96,41.92,41.94,31600.0,29.5061,29.5202,29.4921,29.5061,31600.0
2013-11-08 11:40:00,41.95,41.95,41.88,41.9,31000.0,29.5132,29.5132,29.4639,29.478,31000.0
2013-11-08 11:50:00,41.91,41.96,41.91,41.93,17400.0,29.485,29.5202,29.485,29.4991,17400.0
2013-11-08 12:00:00,41.94,42.03,41.94,42.03,31400.0,29.5061,29.5695,29.5061,29.5695,31400.0
2013-11-08 12:10:00,42.03,42.05,41.96,41.96,47700.0,29.5695,29.5835,29.5202,29.5202,47700.0
2013-11-08 12:20:00,41.97,42.05,41.94,42.05,52800.0,29.5272,29.5835,29.5061,29.5835,52800.0
2013-11-08 12:30:00,42.04,42.05,41.98,42.0,32000.0,29.5765,29.5835,29.5343,29.5483,32000.0
2013-11-08 12:40:00,42.0,42.02,42.0,42.02,36500.0,29.5483,29.5624,29.5483,29.5624,36500.0
2013-11-08 12:50:00,42.02,42.05,42.0,42.05,21100.0,29.5624,29.5835,29.5483,29.5835,21100.0
2013-11-08 13:00:00,42.06,42.06,41.98,41.99,24200.0,29.5906,29.5906,29.5343,29.5413,24200.0
2013-11-08 13:10:00,41.99,42.0,41.97,42.0,18200.0,29.5413,29.5483,29.5272,29.5483,18200.0
2013-11-08 13:20:00,42.0,42.09,41.99,42.05,60400.0,29.5483,29.6117,29.5413,29.5835,60400.0
2013-11-08 13:30:00,42.05,42.09,42.02,42.08,33500.0,29.5835,29.6117,29.5624,29.6046,33500.0
2013-11-08 13:40:00,42.08,42.11,42.07,42.07,37100.0,29.6046,29.6257,29.5976,29.5976,37100.0
2013-11-08 13:50:00,42.08,42.1,42.04,42.09,59500.0,29.6046,29.6187,29.5765,29.6117,59500.0
2013-11-08 14:00:00,42.09,42.11,42.03,42.05,69800.0,29.6117,29.6257,29.5695,29.5835,69800.0
2013-11-08 14:10:00,42.05,42.08,42.04,42.06,34800.0,29.5835,29.6046,29.5765,29.5906,34800.0
2013-11-08 14:20:00,42.06,42.11,42.04,42.1,58900.0,29.5906,29.6257,29.5765,29.6187,58900.0
2013-11-08 14:30:00,42.1,42.13,42.1,42.13,26500.0,29.6187,29.6398,29.6187,29.6398,26500.0
2013-11-08 14:40:00,42.12,42.14,42.11,42.13,22900.0,29.6328,29.6468,29.6257,29.6398,22900.0
2013-11-08 14:50:00,42.13,42.14,42.12,42.14,11500.0,29.6398,29.6468,29.6328,29.6468,11500.0
2013-11-08 15:00:00,42.13,42.14,42.11,42.12,27000.0,29.6398,29.6468,29.6257,29.6328,27000.0
2013-11-08 15:10:00,42.13,42.14,42.11,42.14,22800.0,29.6398,29.6468,29.6257,29.6468,22800.0
2013-11-08 15:20:00,42.13,42.14,42.12,42.12,53500.0,29.6398,29.6468,29.6328,29.6328,53500.0
2013-11-08 15:30:00,42.12,42.15,42.11,42.12,108900.0,29.6328,29.6539,29.6257,29.6328,108900.0
2013-11-08 15:40:00,42.13,42.19,42.12,42.18,96700.0,29.6398,29.682,29.6328,29.675,96700.0
2013-11-08 15:50:00,42.18,42.21,42.15,42.21,192000.0,29.675,29.6961,29.6539,29.6961,192000.0
2013-11-11 09:30:00,42.1,42.18,42.04,42.16,46500.0,29.6187,29.675,29.5765,29.6609,46500.0
2013-11-11 09:40:00,42.15,42.15,42.03,42.06,30600.0,29.6539,29.6539,29.5695,29.5906,30600.0
2013-11-11 09:50:00,42.05,42.06,41.95,41.96,23500.0,29.5835,29.5906,29.5132,29.5202,23500.0
2013-11-11 10:00:00,41.97,42.09,41.97,42.08,23300.0,29.5272,29.6117,29.5272,29.6046,23300.0
2013-11-11 10:10:00,42.08,42.12,42.05,42.06,30700.0,29.6046,29.6328,29.5835,29.5906,30700.0
2013-11-11 10:20:00,42.05,42.05,41.96,41.96,37700.0,29.5835,29.5835,29.5202,29.5202,37700.0
2013-11-11 10:30:00,41.97,42.02,41.97,42.0,22900.0,29.5272,29.5624,29.5272,29.5483,22900.0
2013-11-11 10:40:00,42.01,42.13,42.01,42.11,22500.0,29.5554,29.6398,29.5554,29.6257,22500.0
2013-11-11 10:50:00,42.11,42.2,42.11,42.18,32200.0,29.6257,29.6891,29.6257,29.675,32200.0
2013-11-11 11:00:00,42.18,42.19,42.06,42.11,25500.0,29.675,29.682,29.5906,29.6257,25500.0
2013-11-11 11:10:00,42.1,42.14,42.08,42.13,12700.0,29.6187,29.6468,29.6046,29.6398,12700.0
2013-11-11 11:20:00,42.13,42.18,42.12,42.18,17500.0,29.6398,29.675,29.6328,29.675,17500.0
2013-11-11 11:30:00,42.17,42.2,42.16,42.18,17600.0,29.6679,29.6891,29.6609,29.675,17600.0
2013-11-11 11:40:00,42.18,42.27,42.18,42.27,23200.0,29.675,29.7383,29.675,29.7383,23200.0
2013-11-11 11:50:00,42.27,42.27,42.21,42.22,19500.0,29.7383,29.7383,29.6961,29.7031,19500.0
2013-11-11 12:00:00,42.21,42.21,42.15,42.15,12200.0,29.6961,29.6961,29.6539,29.6539,12200.0
2013-11-11 12:10:00,42.15,42.18,42.14,42.18,15600.0,29.6539,29.675,29.6468,29.675,15600.0
2013-11-11 12:20:00,42.19,42.19,42.17,42.17,9400.0,29.682,29.682,29.6679,29.6679,9400.0
2013-11-11 12:30:00,42.18,42.18,42.17,42.18,9400.0,29.675,29.675,29.6679,29.675,9400.0
2013-11-11 12:40:00,42.18,42.2,42.16,42.19,28800.0,29.675,29.6891,29.6609,29.682,28800.0
2013-11-11 12:50:00,42.18,42.23,42.18,42.22,13500.0,29.675,29.7102,29.675,29.7031,13500.0
2013-11-11 13:00:00,42.23,42.25,42.22,42.24,12600.0,29.7102,29.7242,29.7031,29.7172,12600.0
2013-11-11 13:10:00,42.24,42.24,42.21,42.21,13100.0,29.7172,29.7172,29.6961,29.6961,13100.0
2013-11-11 13:20:00,42.2,42.22,42.19,42.19,16800.0,29.6891,29.7031,29.682,29.682,16800.0
2013-11-11 13:30:00,42.2,42.2,42.19,42.2,9600.0,29.6891,29.6891,29.682,29.6891,9600.0
2013-11-11 13:40:00,42.2,42.2,42.15,42.19,35600.0,29.6891,29.6891,29.6539,29.682,35600.0
2013-11-11 13:50:00,42.2,42.22,42.2,42.21,16100.0,29.6891,29.7031,29.6891,29.6961,16100.0
2013-11-11 14:00:00,42.21,42.22,42.19,42.19,17100.0,29.6961,29.7031,29.682,29.682,17100.0
2013-11-11 14:10:00,42.19,42.19,42.17,42.18,9800.0,29.682,29.682,29.6679,29.675,9800.0
2013-11-11 14:20:00,42.18,42.2,42.18,42.2,11700.0,29.675,29.6891,29.675,29.6891,11700.0
2013-11-11 14:30:00,42.2,42.22,42.19,42.21,12500.0,29.6891,29.7031,29.682,29.6961,12500.0
2013-11-11 14:40:00,42.21,42.22,42.2,42.21,14600.0,29.6961,29.7031,29.6891,29.6961,14600.0
2013-11-11 14:50:00,42.21,42.22,42.19,42.2,28800.0,29.6961,29.7031,29.682,29.6891,28800.0
2013-11-11 15:00:00,42.19,42.21,42.18,42.18,15900.0,29.682,29.6961,29.675,29.675,15900.0
2013-11-11 15:10:00,42.18,42.18,42.13,42.13,53700.0,29.675,29.675,29.6398,29.6398,53700.0
2013-11-11 15:20:00,42.14,42.15,42.12,42.15,30400.0,29.6468,29.6539,29.6328,29.6539,30400.0
2013-11-11 15:30:00,42.15,42.15,42.11,42.15,27600.0,29.6539,29.6539,29.6257,29.6539,27600.0
2013-11-11 15:40:00,42.14,42.15,42.09,42.11,67700.0,29.6468,29.6539,29.6117,29.6257,67700.0
2013-11-11 15:50:00,42.11,42.11,41.99,42.02,299000.0,29.6257,29.6257,29.5413,29.5624,299000.0
2013-11-12 09:30:00,41.9,42.07,41.79,41.94,72300.0,29.478,29.5976,29.4006,29.5061,72300.0
2013-11-12 09:40:00,41.94,42.01,41.88,42.0,59400.0,29.5061,29.5554,29.4639,29.5483,59400.0
2013-11-12 09:50:00,42.0,42.01,41.98,42.0,39800.0,29.5483,29.5554,29.5343,29.5483,39800.0
2013-11-12 10:00:00,42.01,42.01,41.96,41.99,42800.0,29.5554,29.5554,29.5202,29.5413,42800.0
2013-11-12 10:10:00,41.99,42.03,41.99,42.02,70800.0,29.5413,29.5695,29.5413,29.5624,70800.0
2013-11-12 10:20:00,42.03,42.03,42.0,42.02,34200.0,29.5695,29.5695,29.5483,29.5624,34200.0
2013-11-12 10:30:00,42.03,42.04,42.01,42.02,36300.0,29.5695,29.5765,29.5554,29.5624,36300.0
2013-11-12 10:40:00,42.02,42.05,42.01,42.02,26700.0,29.5624,29.5835,29.5554,29.5624,26700.0
2013-11-12 10:50:00,42.02,42.03,41.99,42.01,70800.0,29.5624,29.5695,29.5413,29.5554,70800.0
2013-11-12 11:00:00,42.02,42.05,42.01,42.01,40300.0,29.5624,29.5835,29.5554,29.5554,40300.0
2013-11-12 11:10:00,42.02,42.06,42.02,42.04,41300.0,29.5624,29.5906,29.5624,29.5765,41300.0
2013-11-12 11:20:00,42.03,42.04,42.0,42.03,32900.0,29.5695,29.5765,29.5483,29.5695,32900.0
2013-11-12 11:30:00,42.04,42.05,42.0,42.0,47800.0,29.5765,29.5835,29.5483,29.5483,47800.0
2013-11-12 11:40:00,42.0,42.05,42.0,42.02,34600.0,29.5483,29.5835,29.5483,29.5624,34600.0
2013-11-12 11:50:00,42.01,42.03,42.0,42.03,13300.0,29.5554,29.5695,29.5483,29.5695,13300.0
2013-11-12 12:00:00,42.02,42.04,42.0,42.01,42000.0,29.5624,29.5765,29.5483,29.5554,42000.0
2013-11-12 12:10:00,42.01,42.04,42.0,42.03,16900.0,29.5554,29.5765,29.5483,29.5695,16900.0
2013-11-12 12:20:00,42.04,42.04,42.01,42.02,25600.0,29.5765,29.5765,29.5554,29.5624,25600.0
2013-11-12 12:30:00,42.01,42.04,42.01,42.03,22400.0,29.5554,29.5765,29.5554,29.5695,22400.0
2013-11-12 12:40:00,42.02,42.1,42.02,42.1,38200.0,29.5624,29.6187,29.5624,29.6187,38200.0
2013-11-12 12:50:00,42.1,42.1,42.06,42.06,13300.0,29.6187,29.6187,29.5906,29.5906,13300.0
2013-11-12 13:00:00,42.06,42.08,42.04,42.04,17000.0,29.5906,29.6046,29.5765,29.5765,17000.0
2013-11-12 13:10:00,42.05,42.08,42.05,42.05,28800.0,29.5835,29.6046,29.5835,29.5835,28800.0
2013-11-12 13:20:00,42.06,42.08,42.05,42.05,26500.0,29.5906,29.6046,29.5835,29.5835,26500.0
2013-11-12 13:30:00,42.04,42.06,42.0,42.01,17100.0,29.5765,29.5906,29.5483,29.5554,17100.0
2013-11-12 13:40:00,42.01,42.03,42.0,42.02,18600.0,29.5554,29.5695,29.5483,29.5624,18600.0
2013-11-12 13:50:00,42.03,42.05,42.02,42.05,21600.0,29.5695,29.5835,29.5624,29.5835,21600.0
2013-11-12 14:00:00,42.05,42.06,42.04,42.06,19100.0,29.5835,29.5906,29.5765,29.5906,19100.0
2013-11-12 14:10:00,42.06,42.07,42.05,42.07,20100.0,29.5906,29.5976,29.5835,29.5976,20100.0
2013-11-12 14:20:00,42.07,42.1,42.04,42.04,15000.0,29.5976,29.6187,29.5765,29.5765,15000.0
2013-11-12 14:30:00,42.05,42.1,42.04,42.09,20500.0,29.5835,29.6187,29.5765,29.6117,20500.0
2013-11-12 14:40:00,42.09,42.12,42.09,42.12,19500.0,29.6117,29.6328,29.6117,29.6328,19500.0
2013-11-12 14:50:00,42.13,42.17,42.11,42.17,30900.0,29.6398,29.6679,29.6257,29.6679,30900.0
2013-11-12 15:00:00,42.17,42.2,42.17,42.2,26600.0,29.6679,29.6891,29.6679,29.6891,26600.0
2013-11-12 15:10:00,42.2,42.2,42.17,42.2,21600.0,29.6891,29.6891,29.6679,29.6891,21600.0
2013-11-12 15:20:00,42.2,42.2,42.14,42.14,29800.0,29.6891,29.6891,29.6468,29.6468,29800.0
2013-11-12 15:30:00,42.14,42.15,42.09,42.09,38700.0,29.6468,29.6539,29.6117,29.6117,38700.0
2013-11-12 15:40:00,42.09,42.12,42.06,42.07,55100.0,29.6117,29.6328,29.5906,29.5976,55100.0
2013-11-12 15:50:00,42.08,42.21,42.08,42.2,174700.0,29.6046,29.6961,29.6046,29.6891,174700.0
2013-11-13 09:30:00,42.09,42.14,41.27,41.98,84100.0,29.6117,29.6468,29.0348,29.5343,84100.0
2013-11-13 09:40:00,41.98,42.1,41.98,42.08,31400.0,29.5343,29.6187,29.5343,29.6046,31400.0
2013-11-13 09:50:00,42.08,42.1,42.03,42.08,42800.0,29.6046,29.6187,29.5695,29.6046,42800.0
2013-11-13 10:00:00,42.09,42.18,42.09,42.18,48600.0,29.6117,29.675,29.6117,29.675,48600.0
2013-11-13 10:10:00,42.18,42.36,42.18,42.35,80100.0,29.675,29.8016,29.675,29.7946,80100.0
2013-11-13 10:20:00,42.34,42.37,42.28,42.3,57500.0,29.7876,29.8087,29.7453,29.7594,57500.0
2013-11-13 10:30:00,42.3,42.31,42.27,42.28,31500.0,29.7594,29.7664,29.7383,29.7453,31500.0
2013-11-13 10:40:00,42.28,42.4,42.27,42.39,43000.0,29.7453,29.8298,29.7383,29.8227,43000.0
2013-11-13 10:50:00,42.39,42.43,42.39,42.39,34400.0,29.8227,29.8509,29.8227,29.8227,34400.0
2013-11-13 11:00:00,42.39,42.41,42.38,42.38,38200.0,29.8227,29.8368,29.8157,29.8157,38200.0
2013-11-13 11:10:00,42.38,42.38,42.28,42.3,42400.0,29.8157,29.8157,29.7453,29.7594,42400.0
2013-11-13 11:20:00,42.29,42.31,42.27,42.28,20800.0,29.7524,29.7664,29.7383,29.7453,20800.0
2013-11-13 11:30:00,42.28,42.32,42.28,42.28,24800.0,29.7453,29.7735,29.7453,29.7453,24800.0
2013-11-13 11:40:00,42.29,42.3,42.23,42.27,39300.0,29.7524,29.7594,29.7102,29.7383,39300.0
2013-11-13 11:50:00,42.27,42.28,42.23,42.26,43800.0,29.7383,29.7453,29.7102,29.7313,43800.0
2013-11-13 12:00:00,42.26,42.3,42.26,42.3,36400.0,29.7313,29.7594,29.7313,29.7594,36400.0
2013-11-13 12:10:00,42.29,42.33,42.28,42.33,22500.0,29.7524,29.7805,29.7453,29.7805,22500.0
2013-11-13 12:20:00,42.33,42.41,42.32,42.4,51800.0,29.7805,29.8368,29.7735,29.8298,51800.0
2013-11-13 12:30:00,42.4,42.43,42.38,42.4,67000.0,29.8298,29.8509,29.8157,29.8298,67000.0
2013-11-13 12:40:00,42.4,42.42,42.38,42.4,50700.0,29.8298,29.8438,29.8157,29.8298,50700.0
2013-11-13 12:50:00,42.4,42.41,42.38,42.39,31600.0,29.8298,29.8368,29.8157,29.8227,31600.0
2013-11-13 13:00:00,42.4,42.45,42.4,42.45,20800.0,29.8298,29.8649,29.8298,29.8649,20800.0
2013-11-13 13:10:00,42.45,42.46,42.41,42.44,18800.0,29.8649,29.872,29.8368,29.8579,18800.0
2013-11-13 13:20:00,42.44,42.48,42.44,42.48,17800.0,29.8579,29.886,29.8579,29.886,17800.0
2013-11-13 13:30:00,42.49,42.52,42.48,42.49,45000.0,29.8931,29.9142,29.886,29.8931,45000.0
2013-11-13 13:40:00,42.48,42.52,42.48,42.52,20100.0,29.886,29.9142,29.886,29.9142,20100.0
2013-11-13 13:50:00,42.52,42.53,42.47,42.47,23100.0,29.9142,29.9212,29.879,29.879,23100.0
2013-11-13 14:00:00,42.47,42.51,42.47,42.49,30100.0,29.879,29.9072,29.879,29.8931,30100.0
2013-11-13 14:10:00,42.49,42.53,42.49,42.53,20000.0,29.8931,29.9212,29.8931,29.9212,20000.0
2013-11-13 14:20:00,42.53,42.54,42.51,42.52,28400.0,29.9212,29.9283,29.9072,29.9142,28400.0
2013-11-13 14:30:00,42.51,42.52,42.51,42.52,37500.0,29.9072,29.9142,29.9072,29.9142,37500.0
2013-11-13 14:40:00,42.52,42.53,42.51,42.53,59100.0,29.9142,29.9212,29.9072,29.9212,59100.0
2013-11-13 14:50:00,42.52,42.54,42.52,42.52,23500.0,29.9142,29.9283,29.9142,29.9142,23500.0
2013-11-13 15:00:00,42.52,42.54,42.51,42.54,43700.0,29.9142,29.9283,29.9072,29.9283,43700.0
2013-11-13 15:10:00,42.54,42.57,42.54,42.57,30700.0,29.9283,29.9494,29.9283,29.9494,30700.0
2013-11-13 15:20:00,42.56,42.64,42.56,42.62,113900.0,29.9423,29.9986,29.9423,29.9845,113900.0
2013-11-13 15:30:00,42.62,42.68,42.61,42.68,57100.0,29.9845,30.0268,29.9775,30.0268,57100.0
2013-11-13 15:40:00,42.68,42.75,42.66,42.75,107700.0,30.0268,30.076,30.0127,30.076,107700.0
2013-11-13 15:50:00,42.75,42.77,42.73,42.77,156500.0,30.076,30.0901,30.0619,30.0901,156500.0
2013-11-14 09:30:00,42.84,42.89,42.77,42.85,59200.0,30.1393,30.1745,30.0901,30.1464,59200.0
2013-11-14 09:40:00,42.85,42.85,42.67,42.69,31700.0,30.1464,30.1464,30.0197,30.0338,31700.0
2013-11-14 09:50:00,42.7,42.94,42.69,42.91,44000.0,30.0408,30.2097,30.0338,30.1886,44000.0
2013-11-14 10:00:00,42.93,42.93,42.83,42.86,32600.0,30.2026,30.2026,30.1323,30.1534,32600.0
2013-11-14 10:10:00,42.87,42.97,42.87,42.93,34200.0,30.1604,30.2308,30.1604,30.2026,34200.0
2013-11-14 10:20:00,42.93,43.0,42.93,42.93,25200.0,30.2026,30.2519,30.2026,30.2026,25200.0
2013-11-14 10:30:00,42.94,42.98,42.93,42.97,28900.0,30.2097,30.2378,30.2026,30.2308,28900.0
2013-11-14 10:40:00,42.97,43.04,42.95,43.02,36200.0,30.2308,30.28,30.2167,30.266,36200.0
2013-11-14 10:50:00,43.02,43.09,43.02,43.08,29100.0,30.266,30.3152,30.266,30.3082,29100.0
2013-11-14 11:00:00,43.08,43.12,43.08,43.12,38200.0,30.3082,30.3363,30.3082,30.3363,38200.0
2013-11-14 11:10:00,43.12,43.16,43.11,43.15,45100.0,30.3363,30.3644,30.3293,30.3574,45100.0
2013-11-14 11:20:00,43.16,43.18,43.15,43.18,34600.0,30.3644,30.3785,30.3574,30.3785,34600.0
2013-11-14 11:30:00,43.17,43.18,43.1,43.11,31000.0,30.3715,30.3785,30.3222,30.3293,31000.0
2013-11-14 11:40:00,43.1,43.19,43.08,43.19,23600.0,30.3222,30.3856,30.3082,30.3856,23600.0
2013-11-14 11:50:00,43.18,43.19,43.13,43.14,17800.0,30.3785,30.3856,30.3433,30.3504,17800.0
2013-11-14 12:00:00,43.14,43.14,43.1,43.12,8600.0,30.3504,30.3504,30.3222,30.3363,8600.0
2013-11-14 12:10:00,43.12,43.15,43.11,43.14,22300.0,30.3363,30.3574,30.3293,30.3504,22300.0
2013-11-14 12:20:00,43.14,43.14,43.08,43.1,52700.0,30.3504,30.3504,30.3082,30.3222,52700.0
2013-11-14 12:30:00,43.1,43.15,43.09,43.12,24100.0,30.3222,30.3574,30.3152,30.3363,24100.0
2013-11-14 12:40:00,43.12,43.13,43.1,43.13,14400.0,30.3363,30.3433,30.3222,30.3433,14400.0
2013-11-14 12:50:00,43.12,43.14,43.11,43.12,17900.0,30.3363,30.3504,30.3293,30.3363,17900.0
2013-11-14 13:00:00,43.11,43.16,43.11,43.15,19700.0,30.3293,30.3644,30.3293,30.3574,19700.0
2013-11-14 13:10:00,43.15,43.17,43.11,43.16,21600.0,30.3574,30.3715,30.3293,30.3644,21600.0
2013-11-14 13:20:00,43.16,43.16,43.12,43.14,17700.0,30.3644,30.3644,30.3363,30.3504,17700.0
2013-11-14 13:30:00,43.13,43.15,43.12,43.13,19400.0,30.3433,30.3574,30.3363,30.3433,19400.0
2013-11-14 13:40:00,43.12,43.15,43.12,43.15,9000.0,30.3363,30.3574,30.3363,30.3574,9000.0
2013-11-14 13:50:00,43.14,43.15,43.14,43.15,15300.0,30.3504,30.3574,30.3504,30.3574,15300.0
2013-11-14 14:00:00,43.15,43.18,43.14,43.17,16900.0,30.3574,30.3785,30.3504,30.3715,16900.0
2013-11-14 14:10:00,43.18,43.18,43.14,43.14,19700.0,30.3785,30.3785,30.3504,30.3504,19700.0
2013-11-14 14:20:00,43.14,43.15,43.1,43.1,20600.0,30.3504,30.3574,30.3222,30.3222,20600.0
2013-11-14 14:30:00,43.1,43.12,43.09,43.11,22800.0,30.3222,30.3363,30.3152,30.3293,22800.0
2013-11-14 14:40:00,43.11,43.14,43.1,43.11,29100.0,30.3293,30.3504,30.3222,30.3293,29100.0
2013-11-14 14:50:00,43.11,43.13,43.08,43.12,28900.0,30.3293,30.3433,30.3082,30.3363,28900.0
2013-11-14 15:00:00,43.12,43.14,43.11,43.14,38000.0,30.3363,30.3504,30.3293,30.3504,38000.0
2013-11-14 15:10:00,43.14,43.18,43.13,43.17,14900.0,30.3504,30.3785,30.3433,30.3715,14900.0
2013-11-14 15:20:00,43.16,43.17,43.15,43.17,33200.0,30.3644,30.3715,30.3574,30.3715,33200.0
2013-11-14 15:30:00,43.17,43.19,43.16,43.18,52000.0,30.3715,30.3856,30.3644,30.3785,52000.0
2013-11-14 15:40:00,43.16,43.24,43.15,43.17,135500.0,30.3644,30.4207,30.3574,30.3715,135500.0
2013-11-14 15:50:00,43.17,43.17,43.12,43.12,158000.0,30.3715,30.3715,30.3363,30.3363,158000.0
2013-11-15 09:30:00,43.22,43.66,42.93,42.97,237000.0,30.4067,30.7162,30.2026,30.2308,237000.0
2013-11-15 09:40:00,42.97,42.97,42.87,42.87,38900.0,30.2308,30.2308,30.1604,30.1604,38900.0
2013-11-15 09:50:00,42.86,42.92,42.8,42.81,33900.0,30.1534,30.1956,30.1112,30.1182,33900.0
2013-11-15 10:00:00,42.81,42.89,42.78,42.83,59500.0,30.1182,30.1745,30.0971,30.1323,59500.0
2013-11-15 10:10:00,42.83,42.9,42.83,42.89,34900.0,30.1323,30.1815,30.1323,30.1745,34900.0
2013-11-15 10:20:00,42.89,42.91,42.87,42.9,23000.0,30.1745,30.1886,30.1604,30.1815,23000.0
2013-11-15 10:30:00,42.9,42.94,42.89,42.92,46200.0,30.1815,30.2097,30.1745,30.1956,46200.0
2013-11-15 10:40:00,42.92,42.99,42.91,42.99,28400.0,30.1956,30.2448,30.1886,30.2448,28400.0
2013-11-15 10:50:00,42.98,43.0,42.98,42.99,19700.0,30.2378,30.2519,30.2378,30.2448,19700.0
2013-11-15 11:00:00,43.0,43.0,42.98,42.99,41900.0,30.2519,30.2519,30.2378,30.2448,41900.0
2013-11-15 11:10:00,42.98,43.0,42.97,42.99,50100.0,30.2378,30.2519,30.2308,30.2448,50100.0
2013-11-15 11:20:00,42.98,42.99,42.97,42.98,12500.0,30.2378,30.2448,30.2308,30.2378,12500.0
2013-11-15 11:30:00,42.98,42.98,42.89,42.89,267800.0,30.2378,30.2378,30.1745,30.1745,267800.0
2013-11-15 11:40:00,42.89,42.9,42.87,42.9,26800.0,30.1745,30.1815,30.1604,30.1815,26800.0
2013-11-15 11:50:00,42.9,42.92,42.89,42.92,15700.0,30.1815,30.1956,30.1745,30.1956,15700.0
2013-11-15 12:00:00,42.92,42.96,42.92,42.96,24800.0,30.1956,30.2237,30.1956,30.2237,24800.0
2013-11-15 12:10:00,42.96,43.01,42.96,43.01,30000.0,30.2237,30.2589,30.2237,30.2589,30000.0
2013-11-15 12:20:00,43.01,43.01,42.99,42.99,14500.0,30.2589,30.2589,30.2448,30.2448,14500.0
2013-11-15 12:30:00,42.98,43.0,42.96,42.97,16200.0,30.2378,30.2519,30.2237,30.2308,16200.0
2013-11-15 12:40:00,42.97,43.02,42.96,43.02,24800.0,30.2308,30.266,30.2237,30.266,24800.0
2013-11-15 12:50:00,43.02,43.06,43.02,43.04,13400.0,30.266,30.2941,30.266,30.28,13400.0
2013-11-15 13:00:00,43.04,43.04,43.02,43.04,11700.0,30.28,30.28,30.266,30.28,11700.0
2013-11-15 13:10:00,43.04,43.05,43.02,43.04,9600.0,30.28,30.2871,30.266,30.28,9600.0
2013-11-15 13:20:00,43.04,43.16,43.04,43.15,67300.0,30.28,30.3644,30.28,30.3574,67300.0
2013-11-15 13:30:00,43.15,43.21,43.15,43.21,34500.0,30.3574,30.3996,30.3574,30.3996,34500.0
2013-11-15 13:40:00,43.21,43.35,43.21,43.23,85000.0,30.3996,30.4981,30.3996,30.4137,85000.0
2013-11-15 13:50:00,43.23,43.23,43.19,43.19,29700.0,30.4137,30.4137,30.3856,30.3856,29700.0
2013-11-15 14:00:00,43.19,43.2,43.18,43.19,16400.0,30.3856,30.3926,30.3785,30.3856,16400.0
2013-11-15 14:10:00,43.19,43.21,43.18,43.2,20300.0,30.3856,30.3996,30.3785,30.3926,20300.0
2013-11-15 14:20:00,43.2,43.26,43.19,43.24,28900.0,30.3926,30.4348,30.3856,30.4207,28900.0
2013-11-15 14:30:00,43.23,43.25,43.22,43.23,41100.0,30.4137,30.4278,30.4067,30.4137,41100.0
2013-11-15 14:40:00,43.23,43.25,43.23,43.25,18900.0,30.4137,30.4278,30.4137,30.4278,18900.0
2013-11-15 14:50:00,43.25,43.28,43.24,43.27,27800.0,30.4278,30.4489,30.4207,30.4418,27800.0
2013-11-15 15:00:00,43.27,43.28,43.26,43.27,30200.0,30.4418,30.4489,30.4348,30.4418,30200.0
2013-11-15 15:10:00,43.27,43.32,43.26,43.31,55000.0,30.4418,30.477,30.4348,30.47,55000.0
2013-11-15 15:20:00,43.31,43.33,43.31,43.32,23200.0,30.47,30.484,30.47,30.477,23200.0
2013-11-15 15:30:00,43.32,43.33,43.3,43.3,34500.0,30.477,30.484,30.4629,30.4629,34500.0
2013-11-15 15:40:00,43.31,43.32,43.3,43.32,65100.0,30.47,30.477,30.4629,30.477,65100.0
2013-11-15 15:50:00,43.31,43.34,43.3,43.33,142300.0,30.47,30.4911,30.4629,30.484,142300.0
2013-11-18 09:30:00,43.52,43.61,43.37,43.56,145300.0,30.6177,30.681,30.5122,30.6459,145300.0
2013-11-18 09:40:00,43.57,43.59,43.39,43.45,50100.0,30.6529,30.667,30.5263,30.5685,50100.0
2013-11-18 09:50:00,43.45,43.47,43.36,43.4,35500.0,30.5685,30.5825,30.5052,30.5333,35500.0
2013-11-18 10:00:00,43.39,43.47,43.37,43.47,32600.0,30.5263,30.5825,30.5122,30.5825,32600.0
2013-11-18 10:10:00,43.45,43.48,43.41,43.48,34500.0,30.5685,30.5896,30.5403,30.5896,34500.0
2013-11-18 10:20:00,43.48,43.54,43.48,43.54,28800.0,30.5896,30.6318,30.5896,30.6318,28800.0
2013-11-18 10:30:00,43.53,43.57,43.53,43.54,30800.0,30.6248,30.6529,30.6248,30.6318,30800.0
2013-11-18 10:40:00,43.53,43.55,43.51,43.54,28800.0,30.6248,30.6388,30.6107,30.6318,28800.0
2013-11-18 10:50:00,43.54,43.56,43.48,43.54,55000.0,30.6318,30.6459,30.5896,30.6318,55000.0
2013-11-18 11:00:00,43.53,43.56,43.52,43.53,27700.0,30.6248,30.6459,30.6177,30.6248,27700.0
2013-11-18 11:10:00,43.53,43.58,43.53,43.58,19600.0,30.6248,30.6599,30.6248,30.6599,19600.0
2013-11-18 11:20:00,43.57,43.6,43.57,43.6,33400.0,30.6529,30.674,30.6529,30.674,33400.0
2013-11-18 11:30:00,43.59,43.67,43.53,43.54,78600.0,30.667,30.7232,30.6248,30.6318,78600.0
2013-11-18 11:40:00,43.53,43.54,43.51,43.54,16300.0,30.6248,30.6318,30.6107,30.6318,16300.0
2013-11-18 11:50:00,43.55,43.55,43.52,43.52,19500.0,30.6388,30.6388,30.6177,30.6177,19500.0
2013-11-18 12:00:00,43.52,43.57,43.52,43.56,35300.0,30.6177,30.6529,30.6177,30.6459,35300.0
2013-11-18 12:10:00,43.55,43.56,43.52,43.55,20400.0,30.6388,30.6459,30.6177,30.6388,20400.0
2013-11-18 12:20:00,43.54,43.56,43.53,43.55,15600.0,30.6318,30.6459,30.6248,30.6388,15600.0
2013-11-18 12:30:00,43.56,43.58,43.54,43.54,15700.0,30.6459,30.6599,30.6318,30.6318,15700.0
2013-11-18 12:40:00,43.53,43.56,43.51,43.56,23300.0,30.6248,30.6459,30.6107,30.6459,23300.0
2013-11-18 12:50:00,43.55,43.55,43.51,43.52,29000.0,30.6388,30.6388,30.6107,30.6177,29000.0
2013-11-18 13:00:00,43.53,43.54,43.51,43.54,22400.0,30.6248,30.6318,30.6107,30.6318,22400.0
2013-11-18 13:10:00,43.54,43.56,43.54,43.56,17300.0,30.6318,30.6459,30.6318,30.6459,17300.0
2013-11-18 13:20:00,43.56,43.61,43.56,43.6,21300.0,30.6459,30.681,30.6459,30.674,21300.0
2013-11-18 13:30:00,43.6,43.65,43.59,43.64,48900.0,30.674,30.7092,30.667,30.7021,48900.0
2013-11-18 13:40:00,43.64,43.65,43.63,43.64,21300.0,30.7021,30.7092,30.6951,30.7021,21300.0
2013-11-18 13:50:00,43.64,43.66,43.63,43.66,16500.0,30.7021,30.7162,30.6951,30.7162,16500.0
2013-11-18 14:00:00,43.66,43.66,43.58,43.58,47900.0,30.7162,30.7162,30.6599,30.6599,47900.0
2013-11-18 14:10:00,43.58,43.59,43.56,43.58,28300.0,30.6599,30.667,30.6459,30.6599,28300.0
2013-11-18 14:20:00,43.58,43.61,43.58,43.59,27900.0,30.6599,30.681,30.6599,30.667,27900.0
2013-11-18 14:30:00,43.59,43.59,43.58,43.58,26700.0,30.667,30.667,30.6599,30.6599,26700.0
2013-11-18 14:40:00,43.59,43.59,43.56,43.57,51700.0,30.667,30.667,30.6459,30.6529,51700.0
2013-11-18 14:50:00,43.58,43.6,43.56,43.56,23700.0,30.6599,30.674,30.6459,30.6459,23700.0
2013-11-18 15:00:00,43.56,43.57,43.52,43.53,64500.0,30.6459,30.6529,30.6177,30.6248,64500.0
2013-11-18 15:10:00,43.53,43.54,43.41,43.44,61200.0,30.6248,30.6318,30.5403,30.5614,61200.0
2013-11-18 15:20:00,43.44,43.47,43.43,43.46,64300.0,30.5614,30.5825,30.5544,30.5755,64300.0
2013-11-18 15:30:00,43.46,43.46,43.39,43.41,63700.0,30.5755,30.5755,30.5263,30.5403,63700.0
2013-11-18 15:40:00,43.41,43.44,43.39,43.43,74900.0,30.5403,30.5614,30.5263,30.5544,74900.0
2013-11-18 15:50:00,43.43,43.44,43.37,43.44,115800.0,30.5544,30.5614,30.5122,30.5614,115800.0
2013-11-19 09:30:00,42.34,43.46,42.11,43.37,89200.0,29.7876,30.5755,29.6257,30.5122,89200.0
2013-11-19 09:40:00,43.37,43.39,43.27,43.37,32100.0,30.5122,30.5263,30.4418,30.5122,32100.0
2013-11-19 09:50:00,43.38,43.59,43.38,43.59,38900.0,30.5192,30.667,30.5192,30.667,38900.0
2013-11-19 10:00:00,43.59,43.65,43.56,43.65,56200.0,30.667,30.7092,30.6459,30.7092,56200.0
2013-11-19 10:10:00,43.66,43.83,43.63,43.83,81300.0,30.7162,30.8358,30.6951,30.8358,81300.0
2013-11-19 10:20:00,43.83,43.86,43.75,43.76,67200.0,30.8358,30.8569,30.7795,30.7866,67200.0
2013-11-19 10:30:00,43.75,43.85,43.73,43.81,63200.0,30.7795,30.8499,30.7655,30.8217,63200.0
2013-11-19 10:40:00,43.8,43.84,43.78,43.79,34400.0,30.8147,30.8428,30.8006,30.8077,34400.0
2013-11-19 10:50:00,43.78,43.78,43.71,43.73,22400.0,30.8006,30.8006,30.7514,30.7655,22400.0
2013-11-19 11:00:00,43.74,43.74,43.67,43.73,40100.0,30.7725,30.7725,30.7232,30.7655,40100.0
2013-11-19 11:10:00,43.72,43.73,43.66,43.69,26700.0,30.7584,30.7655,30.7162,30.7373,26700.0
2013-11-19 11:20:00,43.69,43.78,43.68,43.78,250200.0,30.7373,30.8006,30.7303,30.8006,250200.0
2013-11-19 11:30:00,43.78,43.8,43.73,43.74,49000.0,30.8006,30.8147,30.7655,30.7725,49000.0
2013-11-19 11:40:00,43.73,43.73,43.65,43.65,98200.0,30.7655,30.7655,30.7092,30.7092,98200.0
2013-11-19 11:50:00,43.65,43.7,43.63,43.7,33800.0,30.7092,30.7444,30.6951,30.7444,33800.0
2013-11-19 12:00:00,43.71,43.81,43.69,43.76,73400.0,30.7514,30.8217,30.7373,30.7866,73400.0
2013-11-19 12:10:00,43.75,43.79,43.71,43.79,30500.0,30.7795,30.8077,30.7514,30.8077,30500.0
2013-11-19 12:20:00,43.79,43.84,43.79,43.82,33000.0,30.8077,30.8428,30.8077,30.8288,33000.0
2013-11-19 12:30:00,43.82,43.83,43.79,43.8,25400.0,30.8288,30.8358,30.8077,30.8147,25400.0
2013-11-19 12:40:00,43.79,43.81,43.76,43.81,21600.0,30.8077,30.8217,30.7866,30.8217,21600.0
2013-11-19 12:50:00,43.81,43.83,43.74,43.74,41600.0,30.8217,30.8358,30.7725,30.7725,41600.0
2013-11-19 13:00:00,43.75,43.75,43.7,43.74,32200.0,30.7795,30.7795,30.7444,30.7725,32200.0
2013-11-19 13:10:00,43.75,43.76,43.7,43.75,25100.0,30.7795,30.7866,30.7444,30.7795,25100.0
2013-11-19 13:20:00,43.75,43.75,43.63,43.64,38600.0,30.7795,30.7795,30.6951,30.7021,38600.0
2013-11-19 13:30:00,43.63,43.7,43.63,43.69,48800.0,30.6951,30.7444,30.6951,30.7373,48800.0
2013-11-19 13:40:00,43.68,43.69,43.61,43.62,38400.0,30.7303,30.7373,30.681,30.6881,38400.0
2013-11-19 13:50:00,43.63,43.66,43.61,43.61,49500.0,30.6951,30.7162,30.681,30.681,49500.0
2013-11-19 14:00:00,43.61,43.67,43.6,43.61,50000.0,30.681,30.7232,30.674,30.681,50000.0
2013-11-19 14:10:00,43.6,43.65,43.59,43.65,27500.0,30.674,30.7092,30.667,30.7092,27500.0
2013-11-19 14:20:00,43.64,43.66,43.59,43.59,139300.0,30.7021,30.7162,30.667,30.667,139300.0
2013-11-19 14:30:00,43.59,43.64,43.58,43.64,54900.0,30.667,30.7021,30.6599,30.7021,54900.0
2013-11-19 14:40:00,43.64,43.68,43.61,43.66,75800.0,30.7021,30.7303,30.681,30.7162,75800.0
2013-11-19 14:50:00,43.65,43.65,43.61,43.65,28700.0,30.7092,30.7092,30.681,30.7092,28700.0
2013-11-19 15:00:00,43.65,43.69,43.63,43.66,52200.0,30.7092,30.7373,30.6951,30.7162,52200.0
2013-11-19 15:10:00,43.66,43.74,43.66,43.7,62800.0,30.7162,30.7725,30.7162,30.7444,62800.0
2013-11-19 15:20:00,43.71,43.71,43.68,43.7,48800.0,30.7514,30.7514,30.7303,30.7444,48800.0
2013-11-19 15:30:00,43.69,43.7,43.61,43.63,123100.0,30.7373,30.7444,30.681,30.6951,123100.0
2013-11-19 15:40:00,43.63,43.65,43.61,43.63,133700.0,30.6951,30.7092,30.681,30.6951,133700.0
2013-11-19 15:50:00,43.63,43.66,43.56,43.6,365800.0,30.6951,30.7162,30.6459,30.674,365800.0
2013-11-20 09:30:00,43.56,44.0,43.44,43.47,226900.0,30.6459,30.9554,30.5614,30.5825,226900.0
2013-11-20 09:40:00,43.48,43.48,43.37,43.4,28300.0,30.5896,30.5896,30.5122,30.5333,28300.0
2013-11-20 09:50:00,43.4,43.5,43.34,43.47,35200.0,30.5333,30.6036,30.4911,30.5825,35200.0
2013-11-20 10:00:00,43.46,43.51,43.4,43.49,42100.0,30.5755,30.6107,30.5333,30.5966,42100.0
2013-11-20 10:10:00,43.49,43.58,43.48,43.56,27300.0,30.5966,30.6599,30.5896,30.6459,27300.0
2013-11-20 10:20:00,43.57,43.66,43.55,43.56,37600.0,30.6529,30.7162,30.6388,30.6459,37600.0
2013-11-20 10:30:00,43.56,43.62,43.47,43.5,45100.0,30.6459,30.6881,30.5825,30.6036,45100.0
2013-11-20 10:40:00,43.5,43.54,43.49,43.5,59200.0,30.6036,30.6318,30.5966,30.6036,59200.0
2013-11-20 10:50:00,43.5,43.52,43.45,43.51,99500.0,30.6036,30.6177,30.5685,30.6107,99500.0
2013-11-20 11:00:00,43.51,43.55,43.47,43.54,109100.0,30.6107,30.6388,30.5825,30.6318,109100.0
2013-11-20 11:10:00,43.54,43.54,43.47,43.49,24800.0,30.6318,30.6318,30.5825,30.5966,24800.0
2013-11-20 11:20:00,43.49,43.56,43.49,43.56,57900.0,30.5966,30.6459,30.5966,30.6459,57900.0
2013-11-20 11:30:00,43.55,43.58,43.52,43.53,35400.0,30.6388,30.6599,30.6177,30.6248,35400.0
2013-11-20 11:40:00,43.52,43.57,43.51,43.54,16700.0,30.6177,30.6529,30.6107,30.6318,16700.0
2013-11-20 11:50:00,43.54,43.55,43.51,43.51,19700.0,30.6318,30.6388,30.6107,30.6107,19700.0
2013-11-20 12:00:00,43.51,43.57,43.5,43.55,26300.0,30.6107,30.6529,30.6036,30.6388,26300.0
2013-11-20 12:10:00,43.55,43.55,43.5,43.51,18300.0,30.6388,30.6388,30.6036,30.6107,18300.0
2013-11-20 12:20:00,43.51,43.52,43.47,43.47,15400.0,30.6107,30.6177,30.5825,30.5825,15400.0
2013-11-20 12:30:00,43.47,43.48,43.45,43.45,10700.0,30.5825,30.5896,30.5685,30.5685,10700.0
2013-11-20 12:40:00,43.45,43.5,43.43,43.5,17900.0,30.5685,30.6036,30.5544,30.6036,17900.0
2013-11-20 12:50:00,43.49,43.51,43.47,43.47,15200.0,30.5966,30.6107,30.5825,30.5825,15200.0
2013-11-20 13:00:00,43.46,43.47,43.44,43.44,15100.0,30.5755,30.5825,30.5614,30.5614,15100.0
2013-11-20 13:10:00,43.44,43.44,43.42,43.43,10700.0,30.5614,30.5614,30.5474,30.5544,10700.0
2013-11-20 13:20:00,43.44,43.44,43.41,43.42,19200.0,30.5614,30.5614,30.5403,30.5474,19200.0
2013-11-20 13:30:00,43.42,43.49,43.4,43.49,49500.0,30.5474,30.5966,30.5333,30.5966,49500.0
2013-11-20 13:40:00,43.49,43.53,43.48,43.5,20300.0,30.5966,30.6248,30.5896,30.6036,20300.0
2013-11-20 13:50:00,43.51,43.51,43.46,43.48,29600.0,30.6107,30.6107,30.5755,30.5896,29600.0
2013-11-20 14:00:00,43.48,43.53,43.38,43.44,113400.0,30.5896,30.6248,30.5192,30.5614,113400.0
2013-11-20 14:10:00,43.43,43.47,43.31,43.47,55400.0,30.5544,30.5825,30.47,30.5825,55400.0
2013-11-20 14:20:00,43.47,43.57,43.46,43.49,84200.0,30.5825,30.6529,30.5755,30.5966,84200.0
2013-11-20 14:30:00,43.49,43.49,43.34,43.35,56800.0,30.5966,30.5966,30.4911,30.4981,56800.0
2013-11-20 14:40:00,43.35,43.39,43.32,43.35,39000.0,30.4981,30.5263,30.477,30.4981,39000.0
2013-11-20 14:50:00,43.35,43.36,43.26,43.3,46000.0,30.4981,30.5052,30.4348,30.4629,46000.0
2013-11-20 15:00:00,43.31,43.32,43.19,43.21,44000.0,30.47,30.477,30.3856,30.3996,44000.0
2013-11-20 15:10:00,43.21,43.27,43.21,43.24,26000.0,30.3996,30.4418,30.3996,30.4207,26000.0
2013-11-20 15:20:00,43.25,43.3,43.22,43.27,48900.0,30.4278,30.4629,30.4067,30.4418,48900.0
2013-11-20 15:30:00,43.27,43.33,43.24,43.32,53900.0,30.4418,30.484,30.4207,30.477,53900.0
2013-11-20 15:40:00,43.33,43.35,43.29,43.32,93000.0,30.484,30.4981,30.4559,30.477,93000.0
2013-11-20 15:50:00,43.32,43.33,43.29,43.3,325600.0,30.477,30.484,30.4559,30.4629,325600.0
2013-11-21 09:30:00,43.45,43.63,43.36,43.49,75400.0,30.5685,30.6951,30.5052,30.5966,75400.0
2013-11-21 09:40:00,43.49,43.56,43.45,43.53,70500.0,30.5966,30.6459,30.5685,30.6248,70500.0
2013-11-21 09:50:00,43.53,43.53,43.47,43.52,55600.0,30.6248,30.6248,30.5825,30.6177,55600.0
2013-11-21 10:00:00,43.51,43.52,43.47,43.51,37200.0,30.6107,30.6177,30.5825,30.6107,37200.0
2013-11-21 10:10:00,43.51,43.54,43.51,43.52,54300.0,30.6107,30.6318,30.6107,30.6177,54300.0
2013-11-21 10:20:00,43.52,43.58,43.52,43.55,34900.0,30.6177,30.6599,30.6177,30.6388,34900.0
2013-11-21 10:30:00,43.56,43.6,43.56,43.59,18600.0,30.6459,30.674,30.6459,30.667,18600.0
2013-11-21 10:40:00,43.59,43.66,43.58,43.59,79200.0,30.667,30.7162,30.6599,30.667,79200.0
2013-11-21 10:50:00,43.6,43.6,43.58,43.59,33700.0,30.674,30.674,30.6599,30.667,33700.0
2013-11-21 11:00:00,43.59,43.59,43.55,43.56,55600.0,30.667,30.667,30.6388,30.6459,55600.0
2013-11-21 11:10:00,43.57,43.59,43.56,43.56,27300.0,30.6529,30.667,30.6459,30.6459,27300.0
2013-11-21 11:20:00,43.57,43.57,43.53,43.56,21600.0,30.6529,30.6529,30.6248,30.6459,21600.0
2013-11-21 11:30:00,43.56,43.57,43.48,43.48,42600.0,30.6459,30.6529,30.5896,30.5896,42600.0
2013-11-21 11:40:00,43.49,43.54,43.49,43.54,11400.0,30.5966,30.6318,30.5966,30.6318,11400.0
2013-11-21 11:50:00,43.54,43.55,43.53,43.55,21300.0,30.6318,30.6388,30.6248,30.6388,21300.0
2013-11-21 12:00:00,43.55,43.55,43.52,43.53,18100.0,30.6388,30.6388,30.6177,30.6248,18100.0
2013-11-21 12:10:00,43.53,43.56,43.52,43.55,15200.0,30.6248,30.6459,30.6177,30.6388,15200.0
2013-11-21 12:20:00,43.55,43.56,43.53,43.56,22100.0,30.6388,30.6459,30.6248,30.6459,22100.0
2013-11-21 12:30:00,43.56,43.56,43.53,43.54,25700.0,30.6459,30.6459,30.6248,30.6318,25700.0
2013-11-21 12:40:00,43.54,43.54,43.45,43.45,42500.0,30.6318,30.6318,30.5685,30.5685,42500.0
2013-11-21 12:50:00,43.44,43.46,43.43,43.43,16400.0,30.5614,30.5755,30.5544,30.5544,16400.0
2013-11-21 13:00:00,43.43,43.46,43.43,43.45,12700.0,30.5544,30.5755,30.5544,30.5685,12700.0
2013-11-21 13:10:00,43.45,43.5,43.45,43.49,24900.0,30.5685,30.6036,30.5685,30.5966,24900.0
2013-11-21 13:20:00,43.49,43.53,43.48,43.5,25700.0,30.5966,30.6248,30.5896,30.6036,25700.0
2013-11-21 13:30:00,43.5,43.51,43.46,43.48,26200.0,30.6036,30.6107,30.5755,30.5896,26200.0
2013-11-21 13:40:00,43.48,43.53,43.46,43.53,60300.0,30.5896,30.6248,30.5755,30.6248,60300.0
2013-11-21 13:50:00,43.53,43.59,43.53,43.57,117200.0,30.6248,30.667,30.6248,30.6529,117200.0
2013-11-21 14:00:00,43.57,43.58,43.56,43.57,95300.0,30.6529,30.6599,30.6459,30.6529,95300.0
2013-11-21 14:10:00,43.57,43.58,43.56,43.57,20000.0,30.6529,30.6599,30.6459,30.6529,20000.0
2013-11-21 14:20:00,43.58,43.6,43.57,43.57,41900.0,30.6599,30.674,30.6529,30.6529,41900.0
2013-11-21 14:30:00,43.57,43.58,43.55,43.57,20200.0,30.6529,30.6599,30.6388,30.6529,20200.0
2013-11-21 14:40:00,43.57,43.59,43.56,43.59,42800.0,30.6529,30.667,30.6459,30.667,42800.0
2013-11-21 14:50:00,43.59,43.61,43.57,43.57,73300.0,30.667,30.681,30.6529,30.6529,73300.0
2013-11-21 15:00:00,43.58,43.59,43.57,43.58,28900.0,30.6599,30.667,30.6529,30.6599,28900.0
2013-11-21 15:10:00,43.58,43.59,43.56,43.58,54400.0,30.6599,30.667,30.6459,30.6599,54400.0
2013-11-21 15:20:00,43.58,43.58,43.57,43.58,17200.0,30.6599,30.6599,30.6529,30.6599,17200.0
2013-11-21 15:30:00,43.58,43.58,43.57,43.57,38800.0,30.6599,30.6599,30.6529,30.6529,38800.0
2013-11-21 15:40:00,43.57,43.58,43.55,43.57,48000.0,30.6529,30.6599,30.6388,30.6529,48000.0
2013-11-21 15:50:00,43.57,43.64,43.56,43.63,201300.0,30.6529,30.7021,30.6459,30.6951,201300.0
2013-11-22 09:30:00,43.93,43.93,43.53,43.56,89100.0,30.9062,30.9062,30.6248,30.6459,89100.0
2013-11-22 09:40:00,43.58,43.59,43.42,43.42,47100.0,30.6599,30.667,30.5474,30.5474,47100.0
2013-11-22 09:50:00,43.41,43.42,43.37,43.42,38000.0,30.5403,30.5474,30.5122,30.5474,38000.0
2013-11-22 10:00:00,43.42,43.42,43.35,43.35,34100.0,30.5474,30.5474,30.4981,30.4981,34100.0
2013-11-22 10:10:00,43.35,43.51,43.33,43.51,31800.0,30.4981,30.6107,30.484,30.6107,31800.0
2013-11-22 10:20:00,43.51,43.52,43.48,43.48,26000.0,30.6107,30.6177,30.5896,30.5896,26000.0
2013-11-22 10:30:00,43.49,43.58,43.48,43.54,25600.0,30.5966,30.6599,30.5896,30.6318,25600.0
2013-11-22 10:40:00,43.53,43.56,43.52,43.55,39000.0,30.6248,30.6459,30.6177,30.6388,39000.0
2013-11-22 10:50:00,43.55,43.56,43.5,43.5,49800.0,30.6388,30.6459,30.6036,30.6036,49800.0
2013-11-22 11:00:00,43.5,43.51,43.47,43.49,39900.0,30.6036,30.6107,30.5825,30.5966,39900.0
2013-11-22 11:10:00,43.5,43.51,43.47,43.48,23900.0,30.6036,30.6107,30.5825,30.5896,23900.0
2013-11-22 11:20:00,43.48,43.5,43.47,43.48,10700.0,30.5896,30.6036,30.5825,30.5896,10700.0
2013-11-22 11:30:00,43.48,43.48,43.4,43.4,137800.0,30.5896,30.5896,30.5333,30.5333,137800.0
2013-11-22 11:40:00,43.4,43.47,43.35,43.46,125200.0,30.5333,30.5825,30.4981,30.5755,125200.0
2013-11-22 11:50:00,43.44,43.56,43.44,43.55,18900.0,30.5614,30.6459,30.5614,30.6388,18900.0
2013-11-22 12:00:00,43.55,43.55,43.52,43.52,12600.0,30.6388,30.6388,30.6177,30.6177,12600.0
2013-11-22 12:10:00,43.53,43.54,43.51,43.54,9100.0,30.6248,30.6318,30.6107,30.6318,9100.0
2013-11-22 12:20:00,43.54,43.56,43.54,43.54,23700.0,30.6318,30.6459,30.6318,30.6318,23700.0
2013-11-22 12:30:00,43.55,43.55,43.54,43.55,9400.0,30.6388,30.6388,30.6318,30.6388,9400.0
2013-11-22 12:40:00,43.54,43.55,43.54,43.54,7400.0,30.6318,30.6388,30.6318,30.6318,7400.0
2013-11-22 12:50:00,43.55,43.55,43.54,43.55,9300.0,30.6388,30.6388,30.6318,30.6388,9300.0
2013-11-22 13:00:00,43.55,43.55,43.54,43.55,10700.0,30.6388,30.6388,30.6318,30.6388,10700.0
2013-11-22 13:10:00,43.54,43.57,43.54,43.55,28100.0,30.6318,30.6529,30.6318,30.6388,28100.0
2013-11-22 13:20:00,43.54,43.55,43.5,43.52,125100.0,30.6318,30.6388,30.6036,30.6177,125100.0
2013-11-22 13:30:00,43.53,43.54,43.52,43.52,62900.0,30.6248,30.6318,30.6177,30.6177,62900.0
2013-11-22 13:40:00,43.51,43.53,43.5,43.51,15600.0,30.6107,30.6248,30.6036,30.6107,15600.0
2013-11-22 13:50:00,43.51,43.52,43.47,43.5,17400.0,30.6107,30.6177,30.5825,30.6036,17400.0
2013-11-22 14:00:00,43.5,43.54,43.5,43.53,20300.0,30.6036,30.6318,30.6036,30.6248,20300.0
2013-11-22 14:10:00,43.53,43.54,43.52,43.54,8600.0,30.6248,30.6318,30.6177,30.6318,8600.0
2013-11-22 14:20:00,43.54,43.54,43.51,43.53,28100.0,30.6318,30.6318,30.6107,30.6248,28100.0
2013-11-22 14:30:00,43.53,43.54,43.52,43.52,24200.0,30.6248,30.6318,30.6177,30.6177,24200.0
2013-11-22 14:40:00,43.52,43.53,43.52,43.53,10900.0,30.6177,30.6248,30.6177,30.6248,10900.0
2013-11-22 14:50:00,43.52,43.54,43.52,43.53,59000.0,30.6177,30.6318,30.6177,30.6248,59000.0
2013-11-22 15:00:00,43.54,43.54,43.53,43.53,15500.0,30.6318,30.6318,30.6248,30.6248,15500.0
2013-11-22 15:10:00,43.54,43.56,43.52,43.56,92500.0,30.6318,30.6459,30.6177,30.6459,92500.0
2013-11-22 15:20:00,43.56,43.57,43.54,43.55,327000.0,30.6459,30.6529,30.6318,30.6388,327000.0
2013-11-22 15:30:00,43.56,43.56,43.54,43.55,79400.0,30.6459,30.6459,30.6318,30.6388,79400.0
2013-11-22 15:40:00,43.55,43.57,43.54,43.54,324300.0,30.6388,30.6529,30.6318,30.6318,324300.0
2013-11-22 15:50:00,43.55,43.58,43.48,43.48,638300.0,30.6388,30.6599,30.5896,30.5896,638300.0
2013-11-25 09:30:00,43.66,43.76,43.41,43.49,58600.0,30.7162,30.7866,30.5403,30.5966,58600.0
2013-11-25 09:40:00,43.49,43.51,43.46,43.47,23400.0,30.5966,30.6107,30.5755,30.5825,23400.0
2013-11-25 09:50:00,43.48,43.52,43.47,43.5,23900.0,30.5896,30.6177,30.5825,30.6036,23900.0
2013-11-25 10:00:00,43.49,43.5,43.46,43.48,53300.0,30.5966,30.6036,30.5755,30.5896,53300.0
2013-11-25 10:10:00,43.49,43.52,43.47,43.52,40600.0,30.5966,30.6177,30.5825,30.6177,40600.0
2013-11-25 10:20:00,43.52,43.52,43.5,43.52,28400.0,30.6177,30.6177,30.6036,30.6177,28400.0
2013-11-25 10:30:00,43.52,43.53,43.5,43.53,26500.0,30.6177,30.6248,30.6036,30.6248,26500.0
2013-11-25 10:40:00,43.53,43.55,43.5,43.52,39100.0,30.6248,30.6388,30.6036,30.6177,39100.0
2013-11-25 10:50:00,43.52,43.53,43.51,43.53,10600.0,30.6177,30.6248,30.6107,30.6248,10600.0
2013-11-25 11:00:00,43.52,43.53,43.5,43.52,22700.0,30.6177,30.6248,30.6036,30.6177,22700.0
2013-11-25 11:10:00,43.52,43.57,43.52,43.57,17400.0,30.6177,30.6529,30.6177,30.6529,17400.0
2013-11-25 11:20:00,43.57,43.57,43.5,43.51,17600.0,30.6529,30.6529,30.6036,30.6107,17600.0
2013-11-25 11:30:00,43.51,43.52,43.49,43.49,14100.0,30.6107,30.6177,30.5966,30.5966,14100.0
2013-11-25 11:40:00,43.5,43.5,43.45,43.48,30100.0,30.6036,30.6036,30.5685,30.5896,30100.0
2013-11-25 11:50:00,43.48,43.51,43.48,43.51,22000.0,30.5896,30.6107,30.5896,30.6107,22000.0
2013-11-25 12:00:00,43.51,43.52,43.5,43.51,12500.0,30.6107,30.6177,30.6036,30.6107,12500.0
2013-11-25 12:10:00,43.51,43.53,43.5,43.53,7700.0,30.6107,30.6248,30.6036,30.6248,7700.0
2013-11-25 12:20:00,43.52,43.53,43.51,43.52,16200.0,30.6177,30.6248,30.6107,30.6177,16200.0
2013-11-25 12:30:00,43.51,43.52,43.47,43.48,13600.0,30.6107,30.6177,30.5825,30.5896,13600.0
2013-11-25 12:40:00,43.48,43.49,43.43,43.43,10900.0,30.5896,30.5966,30.5544,30.5544,10900.0
2013-11-25 12:50:00,43.44,43.45,43.41,43.43,18400.0,30.5614,30.5685,30.5403,30.5544,18400.0
2013-11-25 13:00:00,43.42,43.44,43.42,43.43,13400.0,30.5474,30.5614,30.5474,30.5544,13400.0
2013-11-25 13:10:00,43.44,43.45,43.43,43.44,9500.0,30.5614,30.5685,30.5544,30.5614,9500.0
2013-11-25 13:20:00,43.43,43.44,43.43,43.43,8200.0,30.5544,30.5614,30.5544,30.5544,8200.0
2013-11-25 13:30:00,43.43,43.45,43.43,43.44,35200.0,30.5544,30.5685,30.5544,30.5614,35200.0
2013-11-25 13:40:00,43.44,43.48,43.44,43.47,16200.0,30.5614,30.5896,30.5614,30.5825,16200.0
2013-11-25 13:50:00,43.48,43.52,43.47,43.52,15200.0,30.5896,30.6177,30.5825,30.6177,15200.0
2013-11-25 14:00:00,43.51,43.52,43.5,43.52,18300.0,30.6107,30.6177,30.6036,30.6177,18300.0
2013-11-25 14:10:00,43.52,43.54,43.5,43.5,24600.0,30.6177,30.6318,30.6036,30.6036,24600.0
2013-11-25 14:20:00,43.5,43.51,43.47,43.49,19300.0,30.6036,30.6107,30.5825,30.5966,19300.0
2013-11-25 14:30:00,43.5,43.53,43.49,43.5,18700.0,30.6036,30.6248,30.5966,30.6036,18700.0
2013-11-25 14:40:00,43.5,43.5,43.44,43.44,24300.0,30.6036,30.6036,30.5614,30.5614,24300.0
2013-11-25 14:50:00,43.45,43.47,43.44,43.44,28100.0,30.5685,30.5825,30.5614,30.5614,28100.0
2013-11-25 15:00:00,43.44,43.5,43.43,43.43,38700.0,30.5614,30.6036,30.5544,30.5544,38700.0
2013-11-25 15:10:00,43.43,43.46,43.42,43.44,29400.0,30.5544,30.5755,30.5474,30.5614,29400.0
2013-11-25 15:20:00,43.44,43.48,43.43,43.48,32900.0,30.5614,30.5896,30.5544,30.5896,32900.0
2013-11-25 15:30:00,43.48,43.48,43.42,43.46,48000.0,30.5896,30.5896,30.5474,30.5755,48000.0
2013-11-25 15:40:00,43.46,43.51,43.44,43.5,94200.0,30.5755,30.6107,30.5614,30.6036,94200.0
2013-11-25 15:50:00,43.49,43.5,43.48,43.5,153400.0,30.5966,30.6036,30.5896,30.6036,153400.0
2013-11-26 09:30:00,43.67,43.67,43.43,43.52,46800.0,30.7232,30.7232,30.5544,30.6177,46800.0
2013-11-26 09:40:00,43.52,43.54,43.51,43.52,19600.0,30.6177,30.6318,30.6107,30.6177,19600.0
2013-11-26 09:50:00,43.51,43.59,43.46,43.59,34500.0,30.6107,30.667,30.5755,30.667,34500.0
2013-11-26 10:00:00,43.58,43.62,43.53,43.6,56100.0,30.6599,30.6881,30.6248,30.674,56100.0
2013-11-26 10:10:00,43.61,43.63,43.57,43.63,23000.0,30.681,30.6951,30.6529,30.6951,23000.0
2013-11-26 10:20:00,43.63,43.7,43.58,43.58,62200.0,30.6951,30.7444,30.6599,30.6599,62200.0
2013-11-26 10:30:00,43.59,43.69,43.58,43.69,26500.0,30.667,30.7373,30.6599,30.7373,26500.0
2013-11-26 10:40:00,43.69,43.69,43.62,43.62,26100.0,30.7373,30.7373,30.6881,30.6881,26100.0
2013-11-26 10:50:00,43.62,43.63,43.6,43.61,25300.0,30.6881,30.6951,30.674,30.681,25300.0
2013-11-26 11:00:00,43.62,43.7,43.61,43.68,63200.0,30.6881,30.7444,30.681,30.7303,63200.0
2013-11-26 11:10:00,43.68,43.7,43.66,43.66,77900.0,30.7303,30.7444,30.7162,30.7162,77900.0
2013-11-26 11:20:00,43.66,43.67,43.64,43.64,39600.0,30.7162,30.7232,30.7021,30.7021,39600.0
2013-11-26 11:30:00,43.64,43.66,43.63,43.63,29800.0,30.7021,30.7162,30.6951,30.6951,29800.0
2013-11-26 11:40:00,43.64,43.64,43.63,43.64,11800.0,30.7021,30.7021,30.6951,30.7021,11800.0
2013-11-26 11:50:00,43.63,43.64,43.61,43.62,23400.0,30.6951,30.7021,30.681,30.6881,23400.0
2013-11-26 12:00:00,43.61,43.65,43.61,43.64,9900.0,30.681,30.7092,30.681,30.7021,9900.0
2013-11-26 12:10:00,43.64,43.65,43.62,43.64,16900.0,30.7021,30.7092,30.6881,30.7021,16900.0
2013-11-26 12:20:00,43.64,43.67,43.64,43.66,35700.0,30.7021,30.7232,30.7021,30.7162,35700.0
2013-11-26 12:30:00,43.66,43.67,43.63,43.67,27200.0,30.7162,30.7232,30.6951,30.7232,27200.0
2013-11-26 12:40:00,43.67,43.68,43.66,43.66,13800.0,30.7232,30.7303,30.7162,30.7162,13800.0
2013-11-26 12:50:00,43.66,43.8,43.64,43.75,154300.0,30.7162,30.8147,30.7021,30.7795,154300.0
2013-11-26 13:00:00,43.75,43.79,43.66,43.69,211000.0,30.7795,30.8077,30.7162,30.7373,211000.0
2013-11-26 13:10:00,43.69,43.73,43.67,43.67,53300.0,30.7373,30.7655,30.7232,30.7232,53300.0
2013-11-26 13:20:00,43.67,43.68,43.65,43.66,20800.0,30.7232,30.7303,30.7092,30.7162,20800.0
2013-11-26 13:30:00,43.66,43.69,43.66,43.69,16000.0,30.7162,30.7373,30.7162,30.7373,16000.0
2013-11-26 13:40:00,43.69,43.69,43.67,43.67,35700.0,30.7373,30.7373,30.7232,30.7232,35700.0
2013-11-26 13:50:00,43.68,43.69,43.67,43.69,93500.0,30.7303,30.7373,30.7232,30.7373,93500.0
2013-11-26 14:00:00,43.69,43.73,43.67,43.68,75700.0,30.7373,30.7655,30.7232,30.7303,75700.0
2013-11-26 14:10:00,43.68,43.72,43.67,43.69,54500.0,30.7303,30.7584,30.7232,30.7373,54500.0
2013-11-26 14:20:00,43.7,43.7,43.68,43.69,23400.0,30.7444,30.7444,30.7303,30.7373,23400.0
2013-11-26 14:30:00,43.69,43.76,43.68,43.76,24900.0,30.7373,30.7866,30.7303,30.7866,24900.0
2013-11-26 14:40:00,43.76,43.83,43.75,43.83,50700.0,30.7866,30.8358,30.7795,30.8358,50700.0
2013-11-26 14:50:00,43.84,44.01,43.84,43.9,194300.0,30.8428,30.9624,30.8428,30.8851,194300.0
2013-11-26 15:00:00,43.9,43.91,43.85,43.91,38000.0,30.8851,30.8921,30.8499,30.8921,38000.0
2013-11-26 15:10:00,43.92,43.97,43.92,43.93,64000.0,30.8991,30.9343,30.8991,30.9062,64000.0
2013-11-26 15:20:00,43.94,43.96,43.92,43.96,37000.0,30.9132,30.9273,30.8991,30.9273,37000.0
2013-11-26 15:30:00,43.95,43.95,43.87,43.87,46300.0,30.9202,30.9202,30.864,30.864,46300.0
2013-11-26 15:40:00,43.86,43.87,43.79,43.83,74500.0,30.8569,30.864,30.8077,30.8358,74500.0
2013-11-26 15:50:00,43.81,43.83,43.5,43.74,519100.0,30.8217,30.8358,30.6036,30.7725,519100.0
2013-11-27 09:30:00,43.7,43.94,43.69,43.77,31000.0,30.7444,30.9132,30.7373,30.7936,31000.0
2013-11-27 09:40:00,43.73,43.82,43.68,43.82,20200.0,30.7655,30.8288,30.7303,30.8288,20200.0
2013-11-27 09:50:00,43.82,43.83,43.74,43.78,16400.0,30.8288,30.8358,30.7725,30.8006,16400.0
2013-11-27 10:00:00,43.79,43.81,43.75,43.8,6600.0,30.8077,30.8217,30.7795,30.8147,6600.0
2013-11-27 10:10:00,43.8,43.84,43.76,43.78,20000.0,30.8147,30.8428,30.7866,30.8006,20000.0
2013-11-27 10:20:00,43.78,43.78,43.73,43.78,20400.0,30.8006,30.8006,30.7655,30.8006,20400.0
2013-11-27 10:30:00,43.77,43.8,43.75,43.8,9000.0,30.7936,30.8147,30.7795,30.8147,9000.0
2013-11-27 10:40:00,43.8,43.83,43.76,43.77,13600.0,30.8147,30.8358,30.7866,30.7936,13600.0
2013-11-27 10:50:00,43.76,43.77,43.72,43.75,23600.0,30.7866,30.7936,30.7584,30.7795,23600.0
2013-11-27 11:00:00,43.76,43.77,43.73,43.75,17100.0,30.7866,30.7936,30.7655,30.7795,17100.0
2013-11-27 11:10:00,43.75,43.77,43.73,43.77,20800.0,30.7795,30.7936,30.7655,30.7936,20800.0
2013-11-27 11:20:00,43.77,43.79,43.77,43.77,24100.0,30.7936,30.8077,30.7936,30.7936,24100.0
2013-11-27 11:30:00,43.78,43.82,43.77,43.8,21700.0,30.8006,30.8288,30.7936,30.8147,21700.0
2013-11-27 11:40:00,43.79,43.8,43.78,43.79,10500.0,30.8077,30.8147,30.8006,30.8077,10500.0
2013-11-27 11:50:00,43.78,43.79,43.71,43.71,20100.0,30.8006,30.8077,30.7514,30.7514,20100.0
2013-11-27 12:00:00,43.7,43.7,43.65,43.65,17300.0,30.7444,30.7444,30.7092,30.7092,17300.0
2013-11-27 12:10:00,43.65,43.65,43.62,43.65,19400.0,30.7092,30.7092,30.6881,30.7092,19400.0
2013-11-27 12:20:00,43.64,43.7,43.64,43.7,24500.0,30.7021,30.7444,30.7021,30.7444,24500.0
2013-11-27 12:30:00,43.7,43.74,43.7,43.72,32500.0,30.7444,30.7725,30.7444,30.7584,32500.0
2013-11-27 12:40:00,43.72,43.76,43.71,43.73,50300.0,30.7584,30.7866,30.7514,30.7655,50300.0
2013-11-27 12:50:00,43.73,43.74,43.67,43.68,38400.0,30.7655,30.7725,30.7232,30.7303,38400.0
2013-11-27 13:00:00,43.67,43.68,43.66,43.68,7500.0,30.7232,30.7303,30.7162,30.7303,7500.0
2013-11-27 13:10:00,43.68,43.68,43.63,43.63,27300.0,30.7303,30.7303,30.6951,30.6951,27300.0
2013-11-27 13:20:00,43.63,43.68,43.63,43.68,8700.0,30.6951,30.7303,30.6951,30.7303,8700.0
2013-11-27 13:30:00,43.68,43.68,43.63,43.64,23100.0,30.7303,30.7303,30.6951,30.7021,23100.0
2013-11-27 13:40:00,43.65,43.71,43.64,43.7,17000.0,30.7092,30.7514,30.7021,30.7444,17000.0
2013-11-27 13:50:00,43.7,43.73,43.69,43.73,24700.0,30.7444,30.7655,30.7373,30.7655,24700.0
2013-11-27 14:00:00,43.72,43.74,43.66,43.73,67500.0,30.7584,30.7725,30.7162,30.7655,67500.0
2013-11-27 14:10:00,43.73,43.73,43.71,43.71,12400.0,30.7655,30.7655,30.7514,30.7514,12400.0
2013-11-27 14:20:00,43.71,43.73,43.7,43.7,20500.0,30.7514,30.7655,30.7444,30.7444,20500.0
2013-11-27 14:30:00,43.71,43.77,43.71,43.75,31400.0,30.7514,30.7936,30.7514,30.7795,31400.0
2013-11-27 14:40:00,43.75,43.76,43.74,43.75,43600.0,30.7795,30.7866,30.7725,30.7795,43600.0
2013-11-27 14:50:00,43.75,43.76,43.74,43.75,42300.0,30.7795,30.7866,30.7725,30.7795,42300.0
2013-11-27 15:00:00,43.75,43.85,43.74,43.84,92700.0,30.7795,30.8499,30.7725,30.8428,92700.0
2013-11-27 15:10:00,43.84,43.84,43.75,43.75,75600.0,30.8428,30.8428,30.7795,30.7795,75600.0
2013-11-27 15:20:00,43.76,43.8,43.76,43.77,23700.0,30.7866,30.8147,30.7866,30.7936,23700.0
2013-11-27 15:30:00,43.78,43.78,43.75,43.77,45100.0,30.8006,30.8006,30.7795,30.7936,45100.0
2013-11-27 15:40:00,43.77,43.79,43.76,43.77,55000.0,30.7936,30.8077,30.7866,30.7936,55000.0
2013-11-27 15:50:00,43.76,43.78,43.74,43.75,99800.0,30.7866,30.8006,30.7725,30.7795,99800.0
2013-11-29 09:30:00,43.68,43.94,43.68,43.91,58400.0,30.7303,30.9132,30.7303,30.8921,58400.0
2013-11-29 09:40:00,43.89,43.95,43.88,43.94,10000.0,30.878,30.9202,30.871,30.9132,10000.0
2013-11-29 09:50:00,43.95,44.0,43.93,44.0,17100.0,30.9202,30.9554,30.9062,30.9554,17100.0
2013-11-29 10:00:00,43.98,43.99,43.94,43.94,36100.0,30.9413,30.9484,30.9132,30.9132,36100.0
2013-11-29 10:10:00,43.93,43.95,43.87,43.91,68300.0,30.9062,30.9202,30.864,30.8921,68300.0
2013-11-29 10:20:00,43.9,43.95,43.89,43.94,19700.0,30.8851,30.9202,30.878,30.9132,19700.0
2013-11-29 10:30:00,43.94,43.99,43.93,43.99,20100.0,30.9132,30.9484,30.9062,30.9484,20100.0
2013-11-29 10:40:00,43.98,43.98,43.91,43.91,57100.0,30.9413,30.9413,30.8921,30.8921,57100.0
2013-11-29 10:50:00,43.91,43.92,43.88,43.89,19800.0,30.8921,30.8991,30.871,30.878,19800.0
2013-11-29 11:00:00,43.89,43.9,43.84,43.88,26200.0,30.878,30.8851,30.8428,30.871,26200.0
2013-11-29 11:10:00,43.88,43.89,43.87,43.89,10600.0,30.871,30.878,30.864,30.878,10600.0
2013-11-29 11:20:00,43.89,43.91,43.82,43.82,29200.0,30.878,30.8921,30.8288,30.8288,29200.0
2013-11-29 11:30:00,43.82,43.85,43.77,43.77,19200.0,30.8288,30.8499,30.7936,30.7936,19200.0
2013-11-29 11:40:00,43.77,43.77,43.72,43.75,26100.0,30.7936,30.7936,30.7584,30.7795,26100.0
2013-11-29 11:50:00,43.77,43.78,43.71,43.71,18900.0,30.7936,30.8006,30.7514,30.7514,18900.0
2013-11-29 12:00:00,43.72,43.73,43.69,43.71,20600.0,30.7584,30.7655,30.7373,30.7514,20600.0
2013-11-29 12:10:00,43.71,43.75,43.71,43.75,26500.0,30.7514,30.7795,30.7514,30.7795,26500.0
2013-11-29 12:20:00,43.75,43.79,43.74,43.78,12400.0,30.7795,30.8077,30.7725,30.8006,12400.0
2013-11-29 12:30:00,43.79,43.82,43.77,43.77,21700.0,30.8077,30.8288,30.7936,30.7936,21700.0
2013-11-29 12:40:00,43.77,43.8,43.69,43.69,25500.0,30.7936,30.8147,30.7373,30.7373,25500.0
2013-11-29 12:50:00,43.69,43.78,43.66,43.74,140400.0,30.7373,30.8006,30.7162,30.7725,140400.0
2013-12-02 09:30:00,43.87,43.92,43.66,43.66,61600.0,30.864,30.8991,30.7162,30.7162,61600.0
2013-12-02 09:40:00,43.66,43.66,43.55,43.59,40600.0,30.7162,30.7162,30.6388,30.667,40600.0
2013-12-02 09:50:00,43.59,43.73,43.58,43.66,39900.0,30.667,30.7655,30.6599,30.7162,39900.0
2013-12-02 10:00:00,43.66,43.69,43.62,43.68,73700.0,30.7162,30.7373,30.6881,30.7303,73700.0
2013-12-02 10:10:00,43.69,43.7,43.62,43.62,41600.0,30.7373,30.7444,30.6881,30.6881,41600.0
2013-12-02 10:20:00,43.62,43.67,43.61,43.67,30500.0,30.6881,30.7232,30.681,30.7232,30500.0
2013-12-02 10:30:00,43.67,43.7,43.64,43.64,44200.0,30.7232,30.7444,30.7021,30.7021,44200.0
2013-12-02 10:40:00,43.64,43.68,43.64,43.67,24900.0,30.7021,30.7303,30.7021,30.7232,24900.0
2013-12-02 10:50:00,43.67,43.69,43.65,43.67,25500.0,30.7232,30.7373,30.7092,30.7232,25500.0
2013-12-02 11:00:00,43.67,43.68,43.63,43.64,26700.0,30.7232,30.7303,30.6951,30.7021,26700.0
2013-12-02 11:10:00,43.64,43.68,43.62,43.64,39000.0,30.7021,30.7303,30.6881,30.7021,39000.0
2013-12-02 11:20:00,43.64,43.68,43.64,43.67,43400.0,30.7021,30.7303,30.7021,30.7232,43400.0
2013-12-02 11:30:00,43.67,43.68,43.63,43.63,29300.0,30.7232,30.7303,30.6951,30.6951,29300.0
2013-12-02 11:40:00,43.64,43.66,43.63,43.66,19700.0,30.7021,30.7162,30.6951,30.7162,19700.0
2013-12-02 11:50:00,43.65,43.73,43.65,43.68,38500.0,30.7092,30.7655,30.7092,30.7303,38500.0
2013-12-02 12:00:00,43.68,43.69,43.67,43.68,14200.0,30.7303,30.7373,30.7232,30.7303,14200.0
2013-12-02 12:10:00,43.68,43.68,43.67,43.67,3700.0,30.7303,30.7303,30.7232,30.7232,3700.0
2013-12-02 12:20:00,43.67,43.68,43.67,43.68,14900.0,30.7232,30.7303,30.7232,30.7303,14900.0
2013-12-02 12:30:00,43.68,43.68,43.65,43.65,25000.0,30.7303,30.7303,30.7092,30.7092,25000.0
2013-12-02 12:40:00,43.64,43.66,43.64,43.65,21200.0,30.7021,30.7162,30.7021,30.7092,21200.0
2013-12-02 12:50:00,43.64,43.66,43.63,43.63,15700.0,30.7021,30.7162,30.6951,30.6951,15700.0
2013-12-02 13:00:00,43.63,43.63,43.59,43.6,10500.0,30.6951,30.6951,30.667,30.674,10500.0
2013-12-02 13:10:00,43.61,43.61,43.57,43.58,15000.0,30.681,30.681,30.6529,30.6599,15000.0
2013-12-02 13:20:00,43.58,43.6,43.58,43.58,9600.0,30.6599,30.674,30.6599,30.6599,9600.0
2013-12-02 13:30:00,43.58,43.59,43.56,43.58,27200.0,30.6599,30.667,30.6459,30.6599,27200.0
2013-12-02 13:40:00,43.58,43.59,43.52,43.52,17900.0,30.6599,30.667,30.6177,30.6177,17900.0
2013-12-02 13:50:00,43.52,43.56,43.51,43.56,28000.0,30.6177,30.6459,30.6107,30.6459,28000.0
2013-12-02 14:00:00,43.56,43.58,43.55,43.56,28600.0,30.6459,30.6599,30.6388,30.6459,28600.0
2013-12-02 14:10:00,43.56,43.57,43.5,43.57,30500.0,30.6459,30.6529,30.6036,30.6529,30500.0
2013-12-02 14:20:00,43.57,43.61,43.55,43.59,23300.0,30.6529,30.681,30.6388,30.667,23300.0
2013-12-02 14:30:00,43.59,43.6,43.54,43.56,21300.0,30.667,30.674,30.6318,30.6459,21300.0
2013-12-02 14:40:00,43.56,43.59,43.53,43.56,20500.0,30.6459,30.667,30.6248,30.6459,20500.0
2013-12-02 14:50:00,43.56,43.6,43.56,43.58,13700.0,30.6459,30.674,30.6459,30.6599,13700.0
2013-12-02 15:00:00,43.59,43.59,43.57,43.57,21200.0,30.667,30.667,30.6529,30.6529,21200.0
2013-12-02 15:10:00,43.57,43.61,43.56,43.6,48300.0,30.6529,30.681,30.6459,30.674,48300.0
2013-12-02 15:20:00,43.6,43.62,43.51,43.52,40200.0,30.674,30.6881,30.6107,30.6177,40200.0
2013-12-02 15:30:00,43.52,43.53,43.48,43.51,47000.0,30.6177,30.6248,30.5896,30.6107,47000.0
2013-12-02 15:40:00,43.52,43.56,43.52,43.55,79500.0,30.6177,30.6459,30.6177,30.6388,79500.0
2013-12-02 15:50:00,43.55,43.59,43.54,43.59,262500.0,30.6388,30.667,30.6318,30.667,262500.0
2013-12-03 09:30:00,43.74,43.9,43.57,43.85,165500.0,30.7725,30.8851,30.6529,30.8499,165500.0
2013-12-03 09:40:00,43.82,44.29,43.82,44.29,167700.0,30.8288,31.1594,30.8288,31.1594,167700.0
2013-12-03 09:50:00,44.29,44.4,44.17,44.18,73700.0,31.1594,31.2368,31.075,31.082,73700.0
2013-12-03 10:00:00,44.18,44.19,44.04,44.11,109600.0,31.082,31.0891,30.9836,31.0328,109600.0
2013-12-03 10:10:00,44.1,44.1,43.95,44.1,102500.0,31.0258,31.0258,30.9202,31.0258,102500.0
2013-12-03 10:20:00,44.1,44.24,44.1,44.18,139500.0,31.0258,31.1243,31.0258,31.082,139500.0
2013-12-03 10:30:00,44.17,44.21,44.15,44.17,103100.0,31.075,31.1032,31.0609,31.075,103100.0
2013-12-03 10:40:00,44.16,44.18,43.86,43.88,384900.0,31.068,31.082,30.8569,30.871,384900.0
2013-12-03 10:50:00,43.88,43.94,43.87,43.88,84900.0,30.871,30.9132,30.864,30.871,84900.0
2013-12-03 11:00:00,43.88,43.93,43.85,43.85,72100.0,30.871,30.9062,30.8499,30.8499,72100.0
2013-12-03 11:10:00,43.85,43.88,43.82,43.83,86200.0,30.8499,30.871,30.8288,30.8358,86200.0
2013-12-03 11:20:00,43.83,43.84,43.77,43.78,85300.0,30.8358,30.8428,30.7936,30.8006,85300.0
2013-12-03 11:30:00,43.78,43.83,43.77,43.78,101000.0,30.8006,30.8358,30.7936,30.8006,101000.0
2013-12-03 11:40:00,43.77,43.8,43.75,43.77,96300.0,30.7936,30.8147,30.7795,30.7936,96300.0
2013-12-03 11:50:00,43.76,43.8,43.73,43.75,113000.0,30.7866,30.8147,30.7655,30.7795,113000.0
2013-12-03 12:00:00,43.76,43.8,43.74,43.77,106300.0,30.7866,30.8147,30.7725,30.7936,106300.0
2013-12-03 12:10:00,43.77,43.82,43.77,43.78,59400.0,30.7936,30.8288,30.7936,30.8006,59400.0
2013-12-03 12:20:00,43.77,43.81,43.75,43.76,107600.0,30.7936,30.8217,30.7795,30.7866,107600.0
2013-12-03 12:30:00,43.75,43.8,43.75,43.78,135200.0,30.7795,30.8147,30.7795,30.8006,135200.0
2013-12-03 12:40:00,43.79,43.79,43.73,43.73,25300.0,30.8077,30.8077,30.7655,30.7655,25300.0
2013-12-03 12:50:00,43.73,43.77,43.73,43.73,36800.0,30.7655,30.7936,30.7655,30.7655,36800.0
2013-12-03 13:00:00,43.73,43.74,43.63,43.65,57700.0,30.7655,30.7725,30.6951,30.7092,57700.0
2013-12-03 13:10:00,43.65,43.76,43.65,43.75,65600.0,30.7092,30.7866,30.7092,30.7795,65600.0
2013-12-03 13:20:00,43.76,43.76,43.68,43.7,50100.0,30.7866,30.7866,30.7303,30.7444,50100.0
2013-12-03 13:30:00,43.71,43.76,43.69,43.74,83700.0,30.7514,30.7866,30.7373,30.7725,83700.0
2013-12-03 13:40:00,43.74,43.75,43.7,43.75,31500.0,30.7725,30.7795,30.7444,30.7795,31500.0
2013-12-03 13:50:00,43.74,43.77,43.72,43.74,60500.0,30.7725,30.7936,30.7584,30.7725,60500.0
2013-12-03 14:00:00,43.73,43.79,43.73,43.75,58900.0,30.7655,30.8077,30.7655,30.7795,58900.0
2013-12-03 14:10:00,43.76,43.77,43.71,43.74,101500.0,30.7866,30.7936,30.7514,30.7725,101500.0
2013-12-03 14:20:00,43.75,43.76,43.74,43.75,57300.0,30.7795,30.7866,30.7725,30.7795,57300.0
2013-12-03 14:30:00,43.75,43.79,43.74,43.77,51400.0,30.7795,30.8077,30.7725,30.7936,51400.0
2013-12-03 14:40:00,43.77,43.81,43.76,43.79,83600.0,30.7936,30.8217,30.7866,30.8077,83600.0
2013-12-03 14:50:00,43.79,43.79,43.71,43.74,111000.0,30.8077,30.8077,30.7514,30.7725,111000.0
2013-12-03 15:00:00,43.74,43.74,43.67,43.67,74300.0,30.7725,30.7725,30.7232,30.7232,74300.0
2013-12-03 15:10:00,43.67,43.73,43.67,43.73,55100.0,30.7232,30.7655,30.7232,30.7655,55100.0
2013-12-03 15:20:00,43.73,43.74,43.67,43.71,77600.0,30.7655,30.7725,30.7232,30.7514,77600.0
2013-12-03 15:30:00,43.71,43.75,43.69,43.69,67900.0,30.7514,30.7795,30.7373,30.7373,67900.0
2013-12-03 15:40:00,43.7,43.78,43.69,43.77,81900.0,30.7444,30.8006,30.7373,30.7936,81900.0
2013-12-03 15:50:00,43.77,43.85,43.71,43.72,459700.0,30.7936,30.8499,30.7514,30.7584,459700.0
2013-12-04 09:30:00,43.64,44.63,43.59,43.69,77400.0,30.7021,31.3986,30.667,30.7373,77400.0
2013-12-04 09:40:00,43.69,43.73,43.66,43.7,35300.0,30.7373,30.7655,30.7162,30.7444,35300.0
2013-12-04 09:50:00,43.7,43.7,43.57,43.59,48700.0,30.7444,30.7444,30.6529,30.667,48700.0
2013-12-04 10:00:00,43.6,43.67,43.59,43.66,89500.0,30.674,30.7232,30.667,30.7162,89500.0
2013-12-04 10:10:00,43.67,43.76,43.67,43.74,94900.0,30.7232,30.7866,30.7232,30.7725,94900.0
2013-12-04 10:20:00,43.75,43.76,43.69,43.73,37500.0,30.7795,30.7866,30.7373,30.7655,37500.0
2013-12-04 10:30:00,43.73,43.76,43.68,43.7,76100.0,30.7655,30.7866,30.7303,30.7444,76100.0
2013-12-04 10:40:00,43.7,43.74,43.69,43.69,36500.0,30.7444,30.7725,30.7373,30.7373,36500.0
2013-12-04 10:50:00,43.7,43.71,43.68,43.71,32000.0,30.7444,30.7514,30.7303,30.7514,32000.0
2013-12-04 11:00:00,43.72,43.73,43.67,43.72,50300.0,30.7584,30.7655,30.7232,30.7584,50300.0
2013-12-04 11:10:00,43.72,43.72,43.68,43.68,33000.0,30.7584,30.7584,30.7303,30.7303,33000.0
2013-12-04 11:20:00,43.69,43.7,43.64,43.64,40100.0,30.7373,30.7444,30.7021,30.7021,40100.0
2013-12-04 11:30:00,43.64,43.64,43.59,43.59,32100.0,30.7021,30.7021,30.667,30.667,32100.0
2013-12-04 11:40:00,43.59,43.59,43.57,43.57,21500.0,30.667,30.667,30.6529,30.6529,21500.0
2013-12-04 11:50:00,43.57,43.58,43.55,43.55,42700.0,30.6529,30.6599,30.6388,30.6388,42700.0
2013-12-04 12:00:00,43.55,43.55,43.48,43.5,51800.0,30.6388,30.6388,30.5896,30.6036,51800.0
2013-12-04 12:10:00,43.51,43.52,43.47,43.48,40300.0,30.6107,30.6177,30.5825,30.5896,40300.0
2013-12-04 12:20:00,43.48,43.49,43.44,43.46,25000.0,30.5896,30.5966,30.5614,30.5755,25000.0
2013-12-04 12:30:00,43.46,43.54,43.46,43.54,34700.0,30.5755,30.6318,30.5755,30.6318,34700.0
2013-12-04 12:40:00,43.53,43.55,43.51,43.52,31400.0,30.6248,30.6388,30.6107,30.6177,31400.0
2013-12-04 12:50:00,43.52,43.55,43.48,43.55,27800.0,30.6177,30.6388,30.5896,30.6388,27800.0
2013-12-04 13:00:00,43.54,43.6,43.51,43.54,68000.0,30.6318,30.674,30.6107,30.6318,68000.0
2013-12-04 13:10:00,43.54,43.54,43.49,43.49,35200.0,30.6318,30.6318,30.5966,30.5966,35200.0
2013-12-04 13:20:00,43.5,43.5,43.37,43.37,30600.0,30.6036,30.6036,30.5122,30.5122,30600.0
2013-12-04 13:30:00,43.36,43.36,43.25,43.33,47400.0,30.5052,30.5052,30.4278,30.484,47400.0
2013-12-04 13:40:00,43.32,43.37,43.3,43.35,40100.0,30.477,30.5122,30.4629,30.4981,40100.0
2013-12-04 13:50:00,43.34,43.34,43.31,43.34,20600.0,30.4911,30.4911,30.47,30.4911,20600.0
2013-12-04 14:00:00,43.34,43.42,43.33,43.38,46700.0,30.4911,30.5474,30.484,30.5192,46700.0
2013-12-04 14:10:00,43.38,43.45,43.37,43.44,38100.0,30.5192,30.5685,30.5122,30.5614,38100.0
2013-12-04 14:20:00,43.44,43.5,43.42,43.49,69200.0,30.5614,30.6036,30.5474,30.5966,69200.0
2013-12-04 14:30:00,43.5,43.53,43.48,43.48,293000.0,30.6036,30.6248,30.5896,30.5896,293000.0
2013-12-04 14:40:00,43.49,43.57,43.48,43.51,233000.0,30.5966,30.6529,30.5896,30.6107,233000.0
2013-12-04 14:50:00,43.51,43.55,43.45,43.49,655800.0,30.6107,30.6388,30.5685,30.5966,655800.0
2013-12-04 15:00:00,43.5,43.51,43.43,43.45,219700.0,30.6036,30.6107,30.5544,30.5685,219700.0
2013-12-04 15:10:00,43.45,43.48,43.44,43.46,118800.0,30.5685,30.5896,30.5614,30.5755,118800.0
2013-12-04 15:20:00,43.46,43.5,43.46,43.48,145300.0,30.5755,30.6036,30.5755,30.5896,145300.0
2013-12-04 15:30:00,43.48,43.57,43.46,43.52,82600.0,30.5896,30.6529,30.5755,30.6177,82600.0
2013-12-04 15:40:00,43.52,43.55,43.44,43.45,127100.0,30.6177,30.6388,30.5614,30.5685,127100.0
2013-12-04 15:50:00,43.46,43.52,43.45,43.48,325200.0,30.5755,30.6177,30.5685,30.5896,325200.0
2013-12-05 09:30:00,43.49,43.49,42.94,42.94,190400.0,30.5966,30.5966,30.2097,30.2097,190400.0
2013-12-05 09:40:00,42.93,42.97,42.83,42.86,118100.0,30.2026,30.2308,30.1323,30.1534,118100.0
2013-12-05 09:50:00,42.87,42.88,42.71,42.72,112600.0,30.1604,30.1675,30.0479,30.0549,112600.0
2013-12-05 10:00:00,42.73,42.77,42.67,42.76,103500.0,30.0619,30.0901,30.0197,30.083,103500.0
2013-12-05 10:10:00,42.76,42.88,42.74,42.88,78700.0,30.083,30.1675,30.069,30.1675,78700.0
2013-12-05 10:20:00,42.87,42.87,42.81,42.85,92900.0,30.1604,30.1604,30.1182,30.1464,92900.0
2013-12-05 10:30:00,42.85,42.88,42.81,42.82,68200.0,30.1464,30.1675,30.1182,30.1252,68200.0
2013-12-05 10:40:00,42.82,42.82,42.71,42.73,90300.0,30.1252,30.1252,30.0479,30.0619,90300.0
2013-12-05 10:50:00,42.74,42.77,42.73,42.76,41900.0,30.069,30.0901,30.0619,30.083,41900.0
2013-12-05 11:00:00,42.75,42.82,42.74,42.81,46100.0,30.076,30.1252,30.069,30.1182,46100.0
2013-12-05 11:10:00,42.8,42.84,42.8,42.81,61700.0,30.1112,30.1393,30.1112,30.1182,61700.0
2013-12-05 11:20:00,42.8,42.84,42.8,42.8,47400.0,30.1112,30.1393,30.1112,30.1112,47400.0
2013-12-05 11:30:00,42.81,42.82,42.78,42.8,61200.0,30.1182,30.1252,30.0971,30.1112,61200.0
2013-12-05 11:40:00,42.8,42.84,42.8,42.8,36000.0,30.1112,30.1393,30.1112,30.1112,36000.0
2013-12-05 11:50:00,42.81,42.86,42.79,42.84,38500.0,30.1182,30.1534,30.1041,30.1393,38500.0
2013-12-05 12:00:00,42.83,42.84,42.8,42.81,23900.0,30.1323,30.1393,30.1112,30.1182,23900.0
2013-12-05 12:10:00,42.8,42.85,42.8,42.83,20900.0,30.1112,30.1464,30.1112,30.1323,20900.0
2013-12-05 12:20:00,42.84,42.84,42.82,42.82,14300.0,30.1393,30.1393,30.1252,30.1252,14300.0
2013-12-05 12:30:00,42.83,42.83,42.78,42.79,16200.0,30.1323,30.1323,30.0971,30.1041,16200.0
2013-12-05 12:40:00,42.79,42.81,42.77,42.77,24300.0,30.1041,30.1182,30.0901,30.0901,24300.0
2013-12-05 12:50:00,42.77,42.78,42.74,42.74,28400.0,30.0901,30.0971,30.069,30.069,28400.0
2013-12-05 13:00:00,42.74,42.75,42.73,42.75,14600.0,30.069,30.076,30.0619,30.076,14600.0
2013-12-05 13:10:00,42.75,42.76,42.74,42.75,20000.0,30.076,30.083,30.069,30.076,20000.0
2013-12-05 13:20:00,42.75,42.75,42.71,42.72,32100.0,30.076,30.076,30.0479,30.0549,32100.0
2013-12-05 13:30:00,42.72,42.75,42.69,42.75,31900.0,30.0549,30.076,30.0338,30.076,31900.0
2013-12-05 13:40:00,42.75,42.75,42.6,42.61,51800.0,30.076,30.076,29.9705,29.9775,51800.0
2013-12-05 13:50:00,42.61,42.63,42.56,42.63,56700.0,29.9775,29.9916,29.9423,29.9916,56700.0
2013-12-05 14:00:00,42.64,42.69,42.63,42.64,40300.0,29.9986,30.0338,29.9916,29.9986,40300.0
2013-12-05 14:10:00,42.63,42.64,42.55,42.61,53100.0,29.9916,29.9986,29.9353,29.9775,53100.0
2013-12-05 14:20:00,42.61,42.62,42.56,42.62,38500.0,29.9775,29.9845,29.9423,29.9845,38500.0
2013-12-05 14:30:00,42.62,42.65,42.61,42.64,30500.0,29.9845,30.0056,29.9775,29.9986,30500.0
2013-12-05 14:40:00,42.65,42.65,42.61,42.62,62500.0,30.0056,30.0056,29.9775,29.9845,62500.0
2013-12-05 14:50:00,42.62,42.62,42.58,42.58,41000.0,29.9845,29.9845,29.9564,29.9564,41000.0
2013-12-05 15:00:00,42.58,42.65,42.58,42.65,88300.0,29.9564,30.0056,29.9564,30.0056,88300.0
2013-12-05 15:10:00,42.64,42.65,42.63,42.65,58100.0,29.9986,30.0056,29.9916,30.0056,58100.0
2013-12-05 15:20:00,42.65,42.67,42.61,42.65,44500.0,30.0056,30.0197,29.9775,30.0056,44500.0
2013-12-05 15:30:00,42.66,42.71,42.63,42.7,81900.0,30.0127,30.0479,29.9916,30.0408,81900.0
2013-12-05 15:40:00,42.71,42.71,42.63,42.65,120600.0,30.0479,30.0479,29.9916,30.0056,120600.0
2013-12-05 15:50:00,42.65,42.71,42.64,42.68,363900.0,30.0056,30.0479,29.9986,30.0268,363900.0
2013-12-06 09:30:00,43.24,43.26,43.0,43.06,100700.0,30.4207,30.4348,30.2519,30.2941,100700.0
2013-12-06 09:40:00,43.06,43.08,42.98,43.01,46900.0,30.2941,30.3082,30.2378,30.2589,46900.0
2013-12-06 09:50:00,43.01,43.11,42.94,42.95,74900.0,30.2589,30.3293,30.2097,30.2167,74900.0
2013-12-06 10:00:00,42.97,43.13,42.96,43.13,65400.0,30.2308,30.3433,30.2237,30.3433,65400.0
2013-12-06 10:10:00,43.13,43.16,43.1,43.14,70400.0,30.3433,30.3644,30.3222,30.3504,70400.0
2013-12-06 10:20:00,43.14,43.22,43.14,43.16,83700.0,30.3504,30.4067,30.3504,30.3644,83700.0
2013-12-06 10:30:00,43.15,43.15,43.08,43.09,64000.0,30.3574,30.3574,30.3082,30.3152,64000.0
2013-12-06 10:40:00,43.08,43.11,43.06,43.08,53000.0,30.3082,30.3293,30.2941,30.3082,53000.0
2013-12-06 10:50:00,43.08,43.08,43.04,43.05,48200.0,30.3082,30.3082,30.28,30.2871,48200.0
2013-12-06 11:00:00,43.06,43.13,43.04,43.12,37100.0,30.2941,30.3433,30.28,30.3363,37100.0
2013-12-06 11:10:00,43.13,43.13,43.08,43.13,27200.0,30.3433,30.3433,30.3082,30.3433,27200.0
2013-12-06 11:20:00,43.13,43.13,43.1,43.11,23800.0,30.3433,30.3433,30.3222,30.3293,23800.0
2013-12-06 11:30:00,43.1,43.13,43.1,43.12,26400.0,30.3222,30.3433,30.3222,30.3363,26400.0
2013-12-06 11:40:00,43.12,43.13,43.09,43.13,33800.0,30.3363,30.3433,30.3152,30.3433,33800.0
2013-12-06 11:50:00,43.12,43.13,43.05,43.09,29400.0,30.3363,30.3433,30.2871,30.3152,29400.0
2013-12-06 12:00:00,43.09,43.11,43.09,43.11,11300.0,30.3152,30.3293,30.3152,30.3293,11300.0
2013-12-06 12:10:00,43.11,43.17,43.09,43.17,27800.0,30.3293,30.3715,30.3152,30.3715,27800.0
2013-12-06 12:20:00,43.17,43.2,43.14,43.15,57100.0,30.3715,30.3926,30.3504,30.3574,57100.0
2013-12-06 12:30:00,43.15,43.15,43.14,43.15,40200.0,30.3574,30.3574,30.3504,30.3574,40200.0
2013-12-06 12:40:00,43.15,43.17,43.14,43.15,24400.0,30.3574,30.3715,30.3504,30.3574,24400.0
2013-12-06 12:50:00,43.15,43.16,43.14,43.16,36100.0,30.3574,30.3644,30.3504,30.3644,36100.0
2013-12-06 13:00:00,43.16,43.16,43.15,43.15,20000.0,30.3644,30.3644,30.3574,30.3574,20000.0
2013-12-06 13:10:00,43.16,43.24,43.15,43.23,57600.0,30.3644,30.4207,30.3574,30.4137,57600.0
2013-12-06 13:20:00,43.24,43.25,43.22,43.23,29100.0,30.4207,30.4278,30.4067,30.4137,29100.0
2013-12-06 13:30:00,43.23,43.23,43.22,43.23,38200.0,30.4137,30.4137,30.4067,30.4137,38200.0
2013-12-06 13:40:00,43.23,43.27,43.22,43.23,72600.0,30.4137,30.4418,30.4067,30.4137,72600.0
2013-12-06 13:50:00,43.23,43.23,43.21,43.22,24700.0,30.4137,30.4137,30.3996,30.4067,24700.0
2013-12-06 14:00:00,43.22,43.24,43.21,43.23,20300.0,30.4067,30.4207,30.3996,30.4137,20300.0
2013-12-06 14:10:00,43.23,43.23,43.22,43.22,18300.0,30.4137,30.4137,30.4067,30.4067,18300.0
2013-12-06 14:20:00,43.23,43.26,43.22,43.24,29900.0,30.4137,30.4348,30.4067,30.4207,29900.0
2013-12-06 14:30:00,43.25,43.26,43.24,43.25,23700.0,30.4278,30.4348,30.4207,30.4278,23700.0
2013-12-06 14:40:00,43.26,43.27,43.24,43.25,42200.0,30.4348,30.4418,30.4207,30.4278,42200.0
2013-12-06 14:50:00,43.25,43.27,43.24,43.25,32000.0,30.4278,30.4418,30.4207,30.4278,32000.0
2013-12-06 15:00:00,43.25,43.25,43.24,43.25,24300.0,30.4278,30.4278,30.4207,30.4278,24300.0
2013-12-06 15:10:00,43.25,43.25,43.21,43.21,48500.0,30.4278,30.4278,30.3996,30.3996,48500.0
2013-12-06 15:20:00,43.22,43.23,43.21,43.22,32100.0,30.4067,30.4137,30.3996,30.4067,32100.0
2013-12-06 15:30:00,43.22,43.29,43.22,43.23,50600.0,30.4067,30.4559,30.4067,30.4137,50600.0
2013-12-06 15:40:00,43.24,43.28,43.23,43.27,41600.0,30.4207,30.4489,30.4137,30.4418,41600.0
2013-12-06 15:50:00,43.27,43.39,43.27,43.37,396600.0,30.4418,30.5263,30.4418,30.5122,396600.0
2013-12-09 09:30:00,43.47,43.5,43.15,43.48,96100.0,30.5825,30.6036,30.3574,30.5896,96100.0
2013-12-09 09:40:00,43.48,43.58,43.47,43.49,60800.0,30.5896,30.6599,30.5825,30.5966,60800.0
2013-12-09 09:50:00,43.48,43.58,43.47,43.58,31300.0,30.5896,30.6599,30.5825,30.6599,31300.0
2013-12-09 10:00:00,43.58,43.63,43.57,43.57,79000.0,30.6599,30.6951,30.6529,30.6529,79000.0
2013-12-09 10:10:00,43.56,43.58,43.55,43.57,33300.0,30.6459,30.6599,30.6388,30.6529,33300.0
2013-12-09 10:20:00,43.57,43.58,43.47,43.5,45000.0,30.6529,30.6599,30.5825,30.6036,45000.0
2013-12-09 10:30:00,43.49,43.57,43.48,43.52,177700.0,30.5966,30.6529,30.5896,30.6177,177700.0
2013-12-09 10:40:00,43.52,43.52,43.44,43.47,33700.0,30.6177,30.6177,30.5614,30.5825,33700.0
2013-12-09 10:50:00,43.46,43.52,43.46,43.46,78900.0,30.5755,30.6177,30.5755,30.5755,78900.0
2013-12-09 11:00:00,43.47,43.47,43.4,43.45,38700.0,30.5825,30.5825,30.5333,30.5685,38700.0
2013-12-09 11:10:00,43.45,43.45,43.41,43.41,35500.0,30.5685,30.5685,30.5403,30.5403,35500.0
2013-12-09 11:20:00,43.41,43.45,43.41,43.44,30600.0,30.5403,30.5685,30.5403,30.5614,30600.0
2013-12-09 11:30:00,43.44,43.49,43.44,43.49,38600.0,30.5614,30.5966,30.5614,30.5966,38600.0
2013-12-09 11:40:00,43.49,43.5,43.48,43.49,48600.0,30.5966,30.6036,30.5896,30.5966,48600.0
2013-12-09 11:50:00,43.49,43.52,43.48,43.51,35500.0,30.5966,30.6177,30.5896,30.6107,35500.0
2013-12-09 12:00:00,43.51,43.54,43.48,43.49,38600.0,30.6107,30.6318,30.5896,30.5966,38600.0
2013-12-09 12:10:00,43.48,43.49,43.47,43.48,36200.0,30.5896,30.5966,30.5825,30.5896,36200.0
2013-12-09 12:20:00,43.47,43.49,43.47,43.48,16000.0,30.5825,30.5966,30.5825,30.5896,16000.0
2013-12-09 12:30:00,43.47,43.48,43.45,43.46,17700.0,30.5825,30.5896,30.5685,30.5755,17700.0
2013-12-09 12:40:00,43.45,43.47,43.45,43.47,29500.0,30.5685,30.5825,30.5685,30.5825,29500.0
2013-12-09 12:50:00,43.47,43.47,43.45,43.46,24600.0,30.5825,30.5825,30.5685,30.5755,24600.0
2013-12-09 13:00:00,43.47,43.47,43.45,43.46,30500.0,30.5825,30.5825,30.5685,30.5755,30500.0
2013-12-09 13:10:00,43.46,43.47,43.45,43.47,17200.0,30.5755,30.5825,30.5685,30.5825,17200.0
2013-12-09 13:20:00,43.47,43.49,43.46,43.47,33100.0,30.5825,30.5966,30.5755,30.5825,33100.0
2013-12-09 13:30:00,43.47,43.52,43.47,43.52,42200.0,30.5825,30.6177,30.5825,30.6177,42200.0
2013-12-09 13:40:00,43.52,43.53,43.52,43.53,58900.0,30.6177,30.6248,30.6177,30.6248,58900.0
2013-12-09 13:50:00,43.53,43.53,43.51,43.52,54700.0,30.6248,30.6248,30.6107,30.6177,54700.0
2013-12-09 14:00:00,43.51,43.51,43.47,43.48,35000.0,30.6107,30.6107,30.5825,30.5896,35000.0
2013-12-09 14:10:00,43.48,43.49,43.47,43.48,23800.0,30.5896,30.5966,30.5825,30.5896,23800.0
2013-12-09 14:20:00,43.47,43.49,43.47,43.48,33600.0,30.5825,30.5966,30.5825,30.5896,33600.0
2013-12-09 14:30:00,43.48,43.49,43.46,43.48,40900.0,30.5896,30.5966,30.5755,30.5896,40900.0
2013-12-09 14:40:00,43.48,43.49,43.46,43.47,39400.0,30.5896,30.5966,30.5755,30.5825,39400.0
2013-12-09 14:50:00,43.47,43.49,43.44,43.46,29200.0,30.5825,30.5966,30.5614,30.5755,29200.0
2013-12-09 15:00:00,43.46,43.48,43.44,43.45,26300.0,30.5755,30.5896,30.5614,30.5685,26300.0
2013-12-09 15:10:00,43.45,43.46,43.44,43.46,24300.0,30.5685,30.5755,30.5614,30.5755,24300.0
2013-12-09 15:20:00,43.46,43.46,43.38,43.39,50300.0,30.5755,30.5755,30.5192,30.5263,50300.0
2013-12-09 15:30:00,43.4,43.43,43.39,43.43,42700.0,30.5333,30.5544,30.5263,30.5544,42700.0
2013-12-09 15:40:00,43.42,43.48,43.42,43.47,65700.0,30.5474,30.5896,30.5474,30.5825,65700.0
2013-12-09 15:50:00,43.48,43.5,43.46,43.5,219000.0,30.5896,30.6036,30.5755,30.6036,219000.0
2013-12-10 09:30:00,43.52,43.52,43.38,43.5,88000.0,30.6177,30.6177,30.5192,30.6036,88000.0
2013-12-10 09:40:00,43.49,43.62,43.49,43.57,129400.0,30.5966,30.6881,30.5966,30.6529,129400.0
2013-12-10 09:50:00,43.58,43.58,43.45,43.5,61500.0,30.6599,30.6599,30.5685,30.6036,61500.0
2013-12-10 10:00:00,43.5,43.51,43.41,43.42,71400.0,30.6036,30.6107,30.5403,30.5474,71400.0
2013-12-10 10:10:00,43.42,43.45,43.39,43.44,56600.0,30.5474,30.5685,30.5263,30.5614,56600.0
2013-12-10 10:20:00,43.45,43.45,43.42,43.42,27100.0,30.5685,30.5685,30.5474,30.5474,27100.0
2013-12-10 10:30:00,43.43,43.48,43.42,43.47,24300.0,30.5544,30.5896,30.5474,30.5825,24300.0
2013-12-10 10:40:00,43.47,43.51,43.44,43.5,48800.0,30.5825,30.6107,30.5614,30.6036,48800.0
2013-12-10 10:50:00,43.49,43.53,43.48,43.51,25400.0,30.5966,30.6248,30.5896,30.6107,25400.0
2013-12-10 11:00:00,43.5,43.51,43.47,43.49,49700.0,30.6036,30.6107,30.5825,30.5966,49700.0
2013-12-10 11:10:00,43.49,43.5,43.48,43.49,28400.0,30.5966,30.6036,30.5896,30.5966,28400.0
2013-12-10 11:20:00,43.5,43.5,43.43,43.44,37100.0,30.6036,30.6036,30.5544,30.5614,37100.0
2013-12-10 11:30:00,43.43,43.44,43.37,43.38,44900.0,30.5544,30.5614,30.5122,30.5192,44900.0
2013-12-10 11:40:00,43.38,43.42,43.38,43.41,19900.0,30.5192,30.5474,30.5192,30.5403,19900.0
2013-12-10 11:50:00,43.41,43.41,43.37,43.39,35600.0,30.5403,30.5403,30.5122,30.5263,35600.0
2013-12-10 12:00:00,43.4,43.4,43.32,43.35,53600.0,30.5333,30.5333,30.477,30.4981,53600.0
2013-12-10 12:10:00,43.35,43.39,43.35,43.36,29600.0,30.4981,30.5263,30.4981,30.5052,29600.0
2013-12-10 12:20:00,43.36,43.38,43.35,43.38,23700.0,30.5052,30.5192,30.4981,30.5192,23700.0
2013-12-10 12:30:00,43.38,43.38,43.35,43.36,20200.0,30.5192,30.5192,30.4981,30.5052,20200.0
2013-12-10 12:40:00,43.36,43.38,43.36,43.38,28600.0,30.5052,30.5192,30.5052,30.5192,28600.0
2013-12-10 12:50:00,43.37,43.4,43.37,43.39,37000.0,30.5122,30.5333,30.5122,30.5263,37000.0
2013-12-10 13:00:00,43.38,43.4,43.38,43.4,50700.0,30.5192,30.5333,30.5192,30.5333,50700.0
2013-12-10 13:10:00,43.4,43.41,43.39,43.4,22200.0,30.5333,30.5403,30.5263,30.5333,22200.0
2013-12-10 13:20:00,43.4,43.4,43.34,43.35,33000.0,30.5333,30.5333,30.4911,30.4981,33000.0
2013-12-10 13:30:00,43.36,43.38,43.35,43.38,27500.0,30.5052,30.5192,30.4981,30.5192,27500.0
2013-12-10 13:40:00,43.38,43.39,43.37,43.39,22000.0,30.5192,30.5263,30.5122,30.5263,22000.0
2013-12-10 13:50:00,43.39,43.39,43.32,43.32,48700.0,30.5263,30.5263,30.477,30.477,48700.0
2013-12-10 14:00:00,43.32,43.35,43.27,43.29,89300.0,30.477,30.4981,30.4418,30.4559,89300.0
2013-12-10 14:10:00,43.29,43.29,43.27,43.27,21500.0,30.4559,30.4559,30.4418,30.4418,21500.0
2013-12-10 14:20:00,43.28,43.34,43.27,43.34,35800.0,30.4489,30.4911,30.4418,30.4911,35800.0
2013-12-10 14:30:00,43.34,43.37,43.32,43.37,45300.0,30.4911,30.5122,30.477,30.5122,45300.0
2013-12-10 14:40:00,43.37,43.37,43.35,43.37,43900.0,30.5122,30.5122,30.4981,30.5122,43900.0
2013-12-10 14:50:00,43.36,43.37,43.28,43.32,88700.0,30.5052,30.5122,30.4489,30.477,88700.0
2013-12-10 15:00:00,43.32,43.39,43.32,43.37,49900.0,30.477,30.5263,30.477,30.5122,49900.0
2013-12-10 15:10:00,43.37,43.38,43.36,43.37,35900.0,30.5122,30.5192,30.5052,30.5122,35900.0
2013-12-10 15:20:00,43.36,43.39,43.36,43.36,50100.0,30.5052,30.5263,30.5052,30.5052,50100.0
2013-12-10 15:30:00,43.37,43.37,43.33,43.34,40700.0,30.5122,30.5122,30.484,30.4911,40700.0
2013-12-10 15:40:00,43.33,43.36,43.33,43.36,80500.0,30.484,30.5052,30.484,30.5052,80500.0
2013-12-10 15:50:00,43.36,43.38,43.36,43.37,234400.0,30.5052,30.5192,30.5052,30.5122,234400.0
2013-12-11 09:30:00,43.34,43.49,43.33,43.46,73100.0,30.4911,30.5966,30.484,30.5755,73100.0
2013-12-11 09:40:00,43.46,43.48,43.36,43.36,54000.0,30.5755,30.5896,30.5052,30.5052,54000.0
2013-12-11 09:50:00,43.37,43.38,43.32,43.33,55200.0,30.5122,30.5192,30.477,30.484,55200.0
2013-12-11 10:00:00,43.32,43.32,43.1,43.17,70800.0,30.477,30.477,30.3222,30.3715,70800.0
2013-12-11 10:10:00,43.16,43.19,43.13,43.16,71800.0,30.3644,30.3856,30.3433,30.3644,71800.0
2013-12-11 10:20:00,43.16,43.2,43.11,43.11,69000.0,30.3644,30.3926,30.3293,30.3293,69000.0
2013-12-11 10:30:00,43.11,43.15,43.09,43.12,59200.0,30.3293,30.3574,30.3152,30.3363,59200.0
2013-12-11 10:40:00,43.12,43.13,43.11,43.13,42400.0,30.3363,30.3433,30.3293,30.3433,42400.0
2013-12-11 10:50:00,43.13,43.2,43.12,43.18,59300.0,30.3433,30.3926,30.3363,30.3785,59300.0
2013-12-11 11:00:00,43.19,43.2,43.18,43.2,39600.0,30.3856,30.3926,30.3785,30.3926,39600.0
2013-12-11 11:10:00,43.2,43.24,43.18,43.2,61900.0,30.3926,30.4207,30.3785,30.3926,61900.0
2013-12-11 11:20:00,43.19,43.22,43.17,43.21,46700.0,30.3856,30.4067,30.3715,30.3996,46700.0
2013-12-11 11:30:00,43.21,43.21,43.17,43.17,44600.0,30.3996,30.3996,30.3715,30.3715,44600.0
2013-12-11 11:40:00,43.18,43.18,43.13,43.14,32000.0,30.3785,30.3785,30.3433,30.3504,32000.0
2013-12-11 11:50:00,43.14,43.16,43.08,43.16,39300.0,30.3504,30.3644,30.3082,30.3644,39300.0
2013-12-11 12:00:00,43.16,43.16,43.13,43.15,25000.0,30.3644,30.3644,30.3433,30.3574,25000.0
2013-12-11 12:10:00,43.15,43.17,43.14,43.15,23500.0,30.3574,30.3715,30.3504,30.3574,23500.0
2013-12-11 12:20:00,43.16,43.16,43.09,43.09,30300.0,30.3644,30.3644,30.3152,30.3152,30300.0
2013-12-11 12:30:00,43.09,43.11,43.08,43.1,19100.0,30.3152,30.3293,30.3082,30.3222,19100.0
2013-12-11 12:40:00,43.11,43.11,43.04,43.05,22800.0,30.3293,30.3293,30.28,30.2871,22800.0
2013-12-11 12:50:00,43.05,43.07,43.04,43.07,17700.0,30.2871,30.3011,30.28,30.3011,17700.0
2013-12-11 13:00:00,43.08,43.16,43.08,43.16,29200.0,30.3082,30.3644,30.3082,30.3644,29200.0
2013-12-11 13:10:00,43.16,43.17,43.07,43.07,38400.0,30.3644,30.3715,30.3011,30.3011,38400.0
2013-12-11 13:20:00,43.06,43.07,43.04,43.05,28700.0,30.2941,30.3011,30.28,30.2871,28700.0
2013-12-11 13:30:00,43.05,43.15,43.04,43.15,36100.0,30.2871,30.3574,30.28,30.3574,36100.0
2013-12-11 13:40:00,43.15,43.15,43.08,43.1,59000.0,30.3574,30.3574,30.3082,30.3222,59000.0
2013-12-11 13:50:00,43.1,43.15,43.08,43.15,30000.0,30.3222,30.3574,30.3082,30.3574,30000.0
2013-12-11 14:00:00,43.15,43.15,43.05,43.05,40500.0,30.3574,30.3574,30.2871,30.2871,40500.0
2013-12-11 14:10:00,43.06,43.06,43.0,43.01,38100.0,30.2941,30.2941,30.2519,30.2589,38100.0
2013-12-11 14:20:00,43.02,43.06,43.01,43.03,52000.0,30.266,30.2941,30.2589,30.273,52000.0
2013-12-11 14:30:00,43.02,43.04,43.01,43.01,29000.0,30.266,30.28,30.2589,30.2589,29000.0
2013-12-11 14:40:00,43.02,43.05,43.0,43.02,40700.0,30.266,30.2871,30.2519,30.266,40700.0
2013-12-11 14:50:00,43.02,43.02,42.98,42.98,41300.0,30.266,30.266,30.2378,30.2378,41300.0
2013-12-11 15:00:00,42.98,43.01,42.96,42.99,78400.0,30.2378,30.2589,30.2237,30.2448,78400.0
2013-12-11 15:10:00,42.99,43.01,42.96,43.01,81600.0,30.2448,30.2589,30.2237,30.2589,81600.0
2013-12-11 15:20:00,43.01,43.01,42.95,42.96,80600.0,30.2589,30.2589,30.2167,30.2237,80600.0
2013-12-11 15:30:00,42.95,43.01,42.95,42.98,66500.0,30.2167,30.2589,30.2167,30.2378,66500.0
2013-12-11 15:40:00,42.99,43.01,42.94,42.97,119700.0,30.2448,30.2589,30.2097,30.2308,119700.0
2013-12-11 15:50:00,42.97,43.01,42.94,42.99,301700.0,30.2308,30.2589,30.2097,30.2448,301700.0
2013-12-12 09:30:00,42.92,43.07,42.86,42.89,129700.0,30.1956,30.3011,30.1534,30.1745,129700.0
2013-12-12 09:40:00,42.88,42.9,42.67,42.76,121500.0,30.1675,30.1815,30.0197,30.083,121500.0
2013-12-12 09:50:00,42.76,42.83,42.73,42.75,97300.0,30.083,30.1323,30.0619,30.076,97300.0
2013-12-12 10:00:00,42.74,42.75,42.58,42.59,107400.0,30.069,30.076,29.9564,29.9634,107400.0
2013-12-12 10:10:00,42.59,42.68,42.57,42.66,58200.0,29.9634,30.0268,29.9494,30.0127,58200.0
2013-12-12 10:20:00,42.66,42.69,42.63,42.65,78700.0,30.0127,30.0338,29.9916,30.0056,78700.0
2013-12-12 10:30:00,42.65,42.72,42.63,42.72,66000.0,30.0056,30.0549,29.9916,30.0549,66000.0
2013-12-12 10:40:00,42.72,42.75,42.65,42.73,46100.0,30.0549,30.076,30.0056,30.0619,46100.0
2013-12-12 10:50:00,42.74,42.77,42.72,42.74,47600.0,30.069,30.0901,30.0549,30.069,47600.0
2013-12-12 11:00:00,42.75,42.77,42.71,42.71,52200.0,30.076,30.0901,30.0479,30.0479,52200.0
2013-12-12 11:10:00,42.71,42.72,42.68,42.68,47400.0,30.0479,30.0549,30.0268,30.0268,47400.0
2013-12-12 11:20:00,42.68,42.69,42.61,42.62,82800.0,30.0268,30.0338,29.9775,29.9845,82800.0
2013-12-12 11:30:00,42.63,42.7,42.63,42.68,44500.0,29.9916,30.0408,29.9916,30.0268,44500.0
2013-12-12 11:40:00,42.69,42.7,42.67,42.67,37600.0,30.0338,30.0408,30.0197,30.0197,37600.0
2013-12-12 11:50:00,42.68,42.69,42.65,42.65,40300.0,30.0268,30.0338,30.0056,30.0056,40300.0
2013-12-12 12:00:00,42.66,42.71,42.64,42.69,37300.0,30.0127,30.0479,29.9986,30.0338,37300.0
2013-12-12 12:10:00,42.68,42.71,42.64,42.65,32800.0,30.0268,30.0479,29.9986,30.0056,32800.0
2013-12-12 12:20:00,42.64,42.65,42.57,42.63,34200.0,29.9986,30.0056,29.9494,29.9916,34200.0
2013-12-12 12:30:00,42.62,42.63,42.59,42.61,20500.0,29.9845,29.9916,29.9634,29.9775,20500.0
2013-12-12 12:40:00,42.61,42.63,42.59,42.63,27000.0,29.9775,29.9916,29.9634,29.9916,27000.0
2013-12-12 12:50:00,42.63,42.67,42.61,42.66,261200.0,29.9916,30.0197,29.9775,30.0127,261200.0
2013-12-12 13:00:00,42.66,42.7,42.65,42.69,54300.0,30.0127,30.0408,30.0056,30.0338,54300.0
2013-12-12 13:10:00,42.69,42.75,42.68,42.73,52100.0,30.0338,30.076,30.0268,30.0619,52100.0
2013-12-12 13:20:00,42.73,42.74,42.72,42.74,29100.0,30.0619,30.069,30.0549,30.069,29100.0
2013-12-12 13:30:00,42.74,42.76,42.72,42.75,42100.0,30.069,30.083,30.0549,30.076,42100.0
2013-12-12 13:40:00,42.75,42.75,42.73,42.75,41100.0,30.076,30.076,30.0619,30.076,41100.0
2013-12-12 13:50:00,42.75,42.75,42.7,42.73,38500.0,30.076,30.076,30.0408,30.0619,38500.0
2013-12-12 14:00:00,42.74,42.75,42.72,42.75,67100.0,30.069,30.076,30.0549,30.076,67100.0
2013-12-12 14:10:00,42.74,42.79,42.74,42.77,45200.0,30.069,30.1041,30.069,30.0901,45200.0
2013-12-12 14:20:00,42.76,42.77,42.73,42.74,80200.0,30.083,30.0901,30.0619,30.069,80200.0
2013-12-12 14:30:00,42.73,42.76,42.73,42.76,41400.0,30.0619,30.083,30.0619,30.083,41400.0
2013-12-12 14:40:00,42.76,42.8,42.75,42.77,167600.0,30.083,30.1112,30.076,30.0901,167600.0
2013-12-12 14:50:00,42.77,42.86,42.76,42.86,86900.0,30.0901,30.1534,30.083,30.1534,86900.0
2013-12-12 15:00:00,42.86,42.92,42.86,42.91,57600.0,30.1534,30.1956,30.1534,30.1886,57600.0
2013-12-12 15:10:00,42.9,42.98,42.88,42.98,75500.0,30.1815,30.2378,30.1675,30.2378,75500.0
2013-12-12 15:20:00,42.98,43.02,42.97,43.0,58200.0,30.2378,30.266,30.2308,30.2519,58200.0
2013-12-12 15:30:00,43.01,43.02,42.99,43.01,59000.0,30.2589,30.266,30.2448,30.2589,59000.0
2013-12-12 15:40:00,43.01,43.02,42.97,43.0,116800.0,30.2589,30.266,30.2308,30.2519,116800.0
2013-12-12 15:50:00,43.0,43.03,42.99,43.0,321000.0,30.2519,30.273,30.2448,30.2519,321000.0
2013-12-13 09:30:00,42.99,43.1,42.95,43.06,87600.0,30.2448,30.3222,30.2167,30.2941,87600.0
2013-12-13 09:40:00,43.06,43.08,42.85,42.89,368900.0,30.2941,30.3082,30.1464,30.1745,368900.0
2013-12-13 09:50:00,42.89,42.95,42.65,42.66,244000.0,30.1745,30.2167,30.0056,30.0127,244000.0
2013-12-13 10:00:00,42.66,42.76,42.59,42.71,230900.0,30.0127,30.083,29.9634,30.0479,230900.0
2013-12-13 10:10:00,42.71,42.73,42.58,42.58,201000.0,30.0479,30.0619,29.9564,29.9564,201000.0
2013-12-13 10:20:00,42.57,42.62,42.52,42.61,90200.0,29.9494,29.9845,29.9142,29.9775,90200.0
2013-12-13 10:30:00,42.61,42.65,42.58,42.59,67400.0,29.9775,30.0056,29.9564,29.9634,67400.0
2013-12-13 10:40:00,42.59,42.62,42.55,42.59,68100.0,29.9634,29.9845,29.9353,29.9634,68100.0
2013-12-13 10:50:00,42.58,42.61,42.56,42.61,54500.0,29.9564,29.9775,29.9423,29.9775,54500.0
2013-12-13 11:00:00,42.61,42.66,42.6,42.61,97000.0,29.9775,30.0127,29.9705,29.9775,97000.0
2013-12-13 11:10:00,42.62,42.68,42.61,42.63,182100.0,29.9845,30.0268,29.9775,29.9916,182100.0
2013-12-13 11:20:00,42.63,42.63,42.58,42.58,36700.0,29.9916,29.9916,29.9564,29.9564,36700.0
2013-12-13 11:30:00,42.58,42.6,42.56,42.56,36800.0,29.9564,29.9705,29.9423,29.9423,36800.0
2013-12-13 11:40:00,42.57,42.58,42.52,42.52,68900.0,29.9494,29.9564,29.9142,29.9142,68900.0
2013-12-13 11:50:00,42.53,42.57,42.52,42.57,32500.0,29.9212,29.9494,29.9142,29.9494,32500.0
2013-12-13 12:00:00,42.58,42.62,42.57,42.59,47500.0,29.9564,29.9845,29.9494,29.9634,47500.0
2013-12-13 12:10:00,42.58,42.68,42.58,42.68,36800.0,29.9564,30.0268,29.9564,30.0268,36800.0
2013-12-13 12:20:00,42.68,42.73,42.65,42.73,45800.0,30.0268,30.0619,30.0056,30.0619,45800.0
2013-12-13 12:30:00,42.73,42.77,42.71,42.76,23200.0,30.0619,30.0901,30.0479,30.083,23200.0
2013-12-13 12:40:00,42.76,42.8,42.75,42.76,41900.0,30.083,30.1112,30.076,30.083,41900.0
2013-12-13 12:50:00,42.75,42.77,42.71,42.77,44100.0,30.076,30.0901,30.0479,30.0901,44100.0
2013-12-13 13:00:00,42.77,42.79,42.75,42.75,50300.0,30.0901,30.1041,30.076,30.076,50300.0
2013-12-13 13:10:00,42.76,42.83,42.75,42.82,44600.0,30.083,30.1323,30.076,30.1252,44600.0
2013-12-13 13:20:00,42.82,42.87,42.8,42.87,95100.0,30.1252,30.1604,30.1112,30.1604,95100.0
2013-12-13 13:30:00,42.87,42.92,42.86,42.87,32300.0,30.1604,30.1956,30.1534,30.1604,32300.0
2013-12-13 13:40:00,42.88,42.88,42.8,42.81,47000.0,30.1675,30.1675,30.1112,30.1182,47000.0
2013-12-13 13:50:00,42.81,42.83,42.78,42.79,30600.0,30.1182,30.1323,30.0971,30.1041,30600.0
2013-12-13 14:00:00,42.79,42.79,42.72,42.72,39600.0,30.1041,30.1041,30.0549,30.0549,39600.0
2013-12-13 14:10:00,42.72,42.72,42.68,42.71,36500.0,30.0549,30.0549,30.0268,30.0479,36500.0
2013-12-13 14:20:00,42.7,42.71,42.67,42.7,38100.0,30.0408,30.0479,30.0197,30.0408,38100.0
2013-12-13 14:30:00,42.7,42.72,42.68,42.68,38300.0,30.0408,30.0549,30.0268,30.0268,38300.0
2013-12-13 14:40:00,42.68,42.68,42.61,42.63,47800.0,30.0268,30.0268,29.9775,29.9916,47800.0
2013-12-13 14:50:00,42.63,42.64,42.61,42.63,43500.0,29.9916,29.9986,29.9775,29.9916,43500.0
2013-12-13 15:00:00,42.64,42.69,42.64,42.69,41600.0,29.9986,30.0338,29.9986,30.0338,41600.0
2013-12-13 15:10:00,42.69,42.74,42.68,42.73,50100.0,30.0338,30.069,30.0268,30.0619,50100.0
2013-12-13 15:20:00,42.72,42.77,42.72,42.76,44500.0,30.0549,30.0901,30.0549,30.083,44500.0
2013-12-13 15:30:00,42.75,42.75,42.67,42.68,84600.0,30.076,30.076,30.0197,30.0268,84600.0
2013-12-13 15:40:00,42.67,42.74,42.67,42.71,125600.0,30.0197,30.069,30.0197,30.0479,125600.0
2013-12-13 15:50:00,42.71,42.73,42.61,42.63,212400.0,30.0479,30.0619,29.9775,29.9916,212400.0
2013-12-16 09:30:00,42.92,43.3,42.83,43.28,121300.0,30.1956,30.4629,30.1323,30.4489,121300.0
2013-12-16 09:40:00,43.28,43.32,43.21,43.27,95200.0,30.4489,30.477,30.3996,30.4418,95200.0
2013-12-16 09:50:00,43.27,43.32,43.17,43.23,103300.0,30.4418,30.477,30.3715,30.4137,103300.0
2013-12-16 10:00:00,43.22,43.23,43.18,43.19,46200.0,30.4067,30.4137,30.3785,30.3856,46200.0
2013-12-16 10:10:00,43.18,43.2,43.11,43.13,40800.0,30.3785,30.3926,30.3293,30.3433,40800.0
2013-12-16 10:20:00,43.13,43.14,43.11,43.13,36000.0,30.3433,30.3504,30.3293,30.3433,36000.0
2013-12-16 10:30:00,43.13,43.14,43.0,43.01,134800.0,30.3433,30.3504,30.2519,30.2589,134800.0
2013-12-16 10:40:00,43.01,43.02,42.97,43.0,38500.0,30.2589,30.266,30.2308,30.2519,38500.0
2013-12-16 10:50:00,43.01,43.05,43.0,43.04,37900.0,30.2589,30.2871,30.2519,30.28,37900.0
2013-12-16 11:00:00,43.04,43.05,42.99,42.99,25700.0,30.28,30.2871,30.2448,30.2448,25700.0
2013-12-16 11:10:00,43.0,43.02,42.95,42.95,30900.0,30.2519,30.266,30.2167,30.2167,30900.0
2013-12-16 11:20:00,42.95,43.0,42.93,42.98,45400.0,30.2167,30.2519,30.2026,30.2378,45400.0
2013-12-16 11:30:00,42.98,43.02,42.97,42.97,23400.0,30.2378,30.266,30.2308,30.2308,23400.0
2013-12-16 11:40:00,42.98,43.02,42.98,43.01,28000.0,30.2378,30.266,30.2378,30.2589,28000.0
2013-12-16 11:50:00,43.01,43.02,42.99,43.01,41000.0,30.2589,30.266,30.2448,30.2589,41000.0
2013-12-16 12:00:00,43.01,43.02,42.98,43.01,33200.0,30.2589,30.266,30.2378,30.2589,33200.0
2013-12-16 12:10:00,43.02,43.02,42.98,43.01,20300.0,30.266,30.266,30.2378,30.2589,20300.0
2013-12-16 12:20:00,43.0,43.04,43.0,43.03,21500.0,30.2519,30.28,30.2519,30.273,21500.0
2013-12-16 12:30:00,43.03,43.04,43.02,43.04,18900.0,30.273,30.28,30.266,30.28,18900.0
2013-12-16 12:40:00,43.04,43.06,43.02,43.02,28300.0,30.28,30.2941,30.266,30.266,28300.0
2013-12-16 12:50:00,43.02,43.04,43.01,43.04,26100.0,30.266,30.28,30.2589,30.28,26100.0
2013-12-16 13:00:00,43.04,43.04,43.01,43.04,31200.0,30.28,30.28,30.2589,30.28,31200.0
2013-12-16 13:10:00,43.03,43.05,43.0,43.0,41600.0,30.273,30.2871,30.2519,30.2519,41600.0
2013-12-16 13:20:00,43.0,43.07,43.0,43.07,55100.0,30.2519,30.3011,30.2519,30.3011,55100.0
2013-12-16 13:30:00,43.07,43.07,43.04,43.05,24600.0,30.3011,30.3011,30.28,30.2871,24600.0
2013-12-16 13:40:00,43.05,43.06,43.03,43.05,17200.0,30.2871,30.2941,30.273,30.2871,17200.0
2013-12-16 13:50:00,43.05,43.1,43.05,43.09,18700.0,30.2871,30.3222,30.2871,30.3152,18700.0
2013-12-16 14:00:00,43.09,43.13,43.09,43.11,38600.0,30.3152,30.3433,30.3152,30.3293,38600.0
2013-12-16 14:10:00,43.12,43.12,43.1,43.12,33300.0,30.3363,30.3363,30.3222,30.3363,33300.0
2013-12-16 14:20:00,43.12,43.13,43.1,43.12,25200.0,30.3363,30.3433,30.3222,30.3363,25200.0
2013-12-16 14:30:00,43.13,43.14,43.11,43.11,28100.0,30.3433,30.3504,30.3293,30.3293,28100.0
2013-12-16 14:40:00,43.11,43.14,43.11,43.13,40900.0,30.3293,30.3504,30.3293,30.3433,40900.0
2013-12-16 14:50:00,43.13,43.15,43.12,43.13,49300.0,30.3433,30.3574,30.3363,30.3433,49300.0
2013-12-16 15:00:00,43.13,43.15,43.12,43.15,39600.0,30.3433,30.3574,30.3363,30.3574,39600.0
2013-12-16 15:10:00,43.15,43.15,43.12,43.14,59800.0,30.3574,30.3574,30.3363,30.3504,59800.0
2013-12-16 15:20:00,43.13,43.16,43.11,43.13,83200.0,30.3433,30.3644,30.3293,30.3433,83200.0
2013-12-16 15:30:00,43.12,43.15,43.11,43.14,51500.0,30.3363,30.3574,30.3293,30.3504,51500.0
2013-12-16 15:40:00,43.15,43.16,43.13,43.13,67200.0,30.3574,30.3644,30.3433,30.3433,67200.0
2013-12-16 15:50:00,43.13,43.18,43.13,43.17,233000.0,30.3433,30.3785,30.3433,30.3715,233000.0
2013-12-17 09:30:00,43.19,43.19,42.93,42.94,79900.0,30.3856,30.3856,30.2026,30.2097,79900.0
2013-12-17 09:40:00,42.93,42.96,42.78,42.79,45100.0,30.2026,30.2237,30.0971,30.1041,45100.0
2013-12-17 09:50:00,42.79,42.84,42.75,42.77,73900.0,30.1041,30.1393,30.076,30.0901,73900.0
2013-12-17 10:00:00,42.77,42.86,42.74,42.86,63500.0,30.0901,30.1534,30.069,30.1534,63500.0
2013-12-17 10:10:00,42.85,42.91,42.82,42.85,35200.0,30.1464,30.1886,30.1252,30.1464,35200.0
2013-12-17 10:20:00,42.86,42.93,42.84,42.93,28200.0,30.1534,30.2026,30.1393,30.2026,28200.0
2013-12-17 10:30:00,42.92,43.0,42.9,43.0,40600.0,30.1956,30.2519,30.1815,30.2519,40600.0
2013-12-17 10:40:00,42.99,43.01,42.96,42.96,51400.0,30.2448,30.2589,30.2237,30.2237,51400.0
2013-12-17 10:50:00,42.97,42.97,42.91,42.95,34600.0,30.2308,30.2308,30.1886,30.2167,34600.0
2013-12-17 11:00:00,42.94,42.96,42.87,42.92,103900.0,30.2097,30.2237,30.1604,30.1956,103900.0
2013-12-17 11:10:00,42.92,42.93,42.83,42.83,101900.0,30.1956,30.2026,30.1323,30.1323,101900.0
2013-12-17 11:20:00,42.83,42.84,42.79,42.81,30600.0,30.1323,30.1393,30.1041,30.1182,30600.0
2013-12-17 11:30:00,42.81,42.87,42.81,42.87,40200.0,30.1182,30.1604,30.1182,30.1604,40200.0
2013-12-17 11:40:00,42.87,42.88,42.86,42.88,25300.0,30.1604,30.1675,30.1534,30.1675,25300.0
2013-12-17 11:50:00,42.88,42.88,42.84,42.88,49500.0,30.1675,30.1675,30.1393,30.1675,49500.0
2013-12-17 12:00:00,42.88,42.89,42.87,42.88,18200.0,30.1675,30.1745,30.1604,30.1675,18200.0
2013-12-17 12:10:00,42.88,42.91,42.87,42.89,22800.0,30.1675,30.1886,30.1604,30.1745,22800.0
2013-12-17 12:20:00,42.9,42.9,42.84,42.85,22200.0,30.1815,30.1815,30.1393,30.1464,22200.0
2013-12-17 12:30:00,42.85,42.87,42.84,42.87,26600.0,30.1464,30.1604,30.1393,30.1604,26600.0
2013-12-17 12:40:00,42.86,42.95,42.86,42.94,33200.0,30.1534,30.2167,30.1534,30.2097,33200.0
2013-12-17 12:50:00,42.95,42.97,42.91,42.91,30200.0,30.2167,30.2308,30.1886,30.1886,30200.0
2013-12-17 13:00:00,42.91,42.91,42.87,42.87,40100.0,30.1886,30.1886,30.1604,30.1604,40100.0
2013-12-17 13:10:00,42.87,42.87,42.83,42.83,65900.0,30.1604,30.1604,30.1323,30.1323,65900.0
2013-12-17 13:20:00,42.83,42.84,42.82,42.83,35200.0,30.1323,30.1393,30.1252,30.1323,35200.0
2013-12-17 13:30:00,42.84,42.87,42.83,42.85,38100.0,30.1393,30.1604,30.1323,30.1464,38100.0
2013-12-17 13:40:00,42.85,42.85,42.82,42.82,32500.0,30.1464,30.1464,30.1252,30.1252,32500.0
2013-12-17 13:50:00,42.81,42.82,42.76,42.8,47100.0,30.1182,30.1252,30.083,30.1112,47100.0
2013-12-17 14:00:00,42.8,42.94,42.8,42.94,67600.0,30.1112,30.2097,30.1112,30.2097,67600.0
2013-12-17 14:10:00,42.95,42.99,42.93,42.94,33900.0,30.2167,30.2448,30.2026,30.2097,33900.0
2013-12-17 14:20:00,42.95,42.96,42.91,42.92,31400.0,30.2167,30.2237,30.1886,30.1956,31400.0
2013-12-17 14:30:00,42.92,42.94,42.9,42.92,32000.0,30.1956,30.2097,30.1815,30.1956,32000.0
2013-12-17 14:40:00,42.91,42.92,42.89,42.91,32500.0,30.1886,30.1956,30.1745,30.1886,32500.0
2013-12-17 14:50:00,42.91,42.91,42.89,42.9,19300.0,30.1886,30.1886,30.1745,30.1815,19300.0
2013-12-17 15:00:00,42.9,42.99,42.89,42.98,68300.0,30.1815,30.2448,30.1745,30.2378,68300.0
2013-12-17 15:10:00,42.99,42.99,42.97,42.97,45500.0,30.2448,30.2448,30.2308,30.2308,45500.0
2013-12-17 15:20:00,42.98,43.01,42.97,42.99,57900.0,30.2378,30.2589,30.2308,30.2448,57900.0
2013-12-17 15:30:00,43.0,43.0,42.93,42.93,51500.0,30.2519,30.2519,30.2026,30.2026,51500.0
2013-12-17 15:40:00,42.93,42.94,42.89,42.9,118500.0,30.2026,30.2097,30.1745,30.1815,118500.0
2013-12-17 15:50:00,42.9,42.91,42.87,42.89,192800.0,30.1815,30.1886,30.1604,30.1745,192800.0
2013-12-18 09:30:00,43.01,43.28,42.87,43.27,107000.0,30.2589,30.4489,30.1604,30.4418,107000.0
2013-12-18 09:40:00,43.28,43.35,43.25,43.3,61100.0,30.4489,30.4981,30.4278,30.4629,61100.0
2013-12-18 09:50:00,43.32,43.33,43.23,43.25,63000.0,30.477,30.484,30.4137,30.4278,63000.0
2013-12-18 10:00:00,43.25,43.27,43.14,43.15,116100.0,30.4278,30.4418,30.3504,30.3574,116100.0
2013-12-18 10:10:00,43.16,43.2,43.15,43.2,26500.0,30.3644,30.3926,30.3574,30.3926,26500.0
2013-12-18 10:20:00,43.2,43.22,43.17,43.22,73900.0,30.3926,30.4067,30.3715,30.4067,73900.0
2013-12-18 10:30:00,43.21,43.22,43.12,43.17,60300.0,30.3996,30.4067,30.3363,30.3715,60300.0
2013-12-18 10:40:00,43.16,43.17,43.09,43.11,56900.0,30.3644,30.3715,30.3152,30.3293,56900.0
2013-12-18 10:50:00,43.12,43.18,43.05,43.18,53300.0,30.3363,30.3785,30.2871,30.3785,53300.0
2013-12-18 11:00:00,43.18,43.21,43.16,43.19,47200.0,30.3785,30.3996,30.3644,30.3856,47200.0
2013-12-18 11:10:00,43.2,43.22,43.18,43.21,46600.0,30.3926,30.4067,30.3785,30.3996,46600.0
2013-12-18 11:20:00,43.22,43.22,43.15,43.16,37000.0,30.4067,30.4067,30.3574,30.3644,37000.0
2013-12-18 11:30:00,43.16,43.16,43.1,43.14,26700.0,30.3644,30.3644,30.3222,30.3504,26700.0
2013-12-18 11:40:00,43.13,43.13,43.08,43.11,30400.0,30.3433,30.3433,30.3082,30.3293,30400.0
2013-12-18 11:50:00,43.11,43.12,43.06,43.09,39000.0,30.3293,30.3363,30.2941,30.3152,39000.0
2013-12-18 12:00:00,43.09,43.1,43.07,43.1,32100.0,30.3152,30.3222,30.3011,30.3222,32100.0
2013-12-18 12:10:00,43.1,43.13,43.08,43.09,77000.0,30.3222,30.3433,30.3082,30.3152,77000.0
2013-12-18 12:20:00,43.09,43.11,42.99,43.0,47600.0,30.3152,30.3293,30.2448,30.2519,47600.0
2013-12-18 12:30:00,43.0,43.05,42.98,42.98,60800.0,30.2519,30.2871,30.2378,30.2378,60800.0
2013-12-18 12:40:00,42.99,43.05,42.95,43.02,40800.0,30.2448,30.2871,30.2167,30.266,40800.0
2013-12-18 12:50:00,43.02,43.02,42.89,42.9,58600.0,30.266,30.266,30.1745,30.1815,58600.0
2013-12-18 13:00:00,42.9,42.92,42.83,42.91,57600.0,30.1815,30.1956,30.1323,30.1886,57600.0
2013-12-18 13:10:00,42.9,42.9,42.76,42.83,82400.0,30.1815,30.1815,30.083,30.1323,82400.0
2013-12-18 13:20:00,42.82,42.92,42.82,42.84,95000.0,30.1252,30.1956,30.1252,30.1393,95000.0
2013-12-18 13:30:00,42.84,42.85,42.7,42.71,72700.0,30.1393,30.1464,30.0408,30.0479,72700.0
2013-12-18 13:40:00,42.72,42.76,42.71,42.75,57400.0,30.0549,30.083,30.0479,30.076,57400.0
2013-12-18 13:50:00,42.75,42.98,42.7,42.87,161800.0,30.076,30.2378,30.0408,30.1604,161800.0
2013-12-18 14:00:00,42.85,43.05,42.52,43.0,229700.0,30.1464,30.2871,29.9142,30.2519,229700.0
2013-12-18 14:10:00,42.99,42.99,42.82,42.92,150300.0,30.2448,30.2448,30.1252,30.1956,150300.0
2013-12-18 14:20:00,42.93,42.99,42.87,42.91,207800.0,30.2026,30.2448,30.1604,30.1886,207800.0
2013-12-18 14:30:00,42.92,42.99,42.9,42.98,185900.0,30.1956,30.2448,30.1815,30.2378,185900.0
2013-12-18 14:40:00,42.99,42.99,42.91,42.97,173400.0,30.2448,30.2448,30.1886,30.2308,173400.0
2013-12-18 14:50:00,42.97,43.03,42.95,42.99,120500.0,30.2308,30.273,30.2167,30.2448,120500.0
2013-12-18 15:00:00,42.99,43.0,42.96,43.0,76900.0,30.2448,30.2519,30.2237,30.2519,76900.0
2013-12-18 15:10:00,42.99,43.05,42.93,42.93,281200.0,30.2448,30.2871,30.2026,30.2026,281200.0
2013-12-18 15:20:00,42.94,43.02,42.93,43.02,202900.0,30.2097,30.266,30.2026,30.266,202900.0
2013-12-18 15:30:00,43.02,43.22,43.01,43.22,247100.0,30.266,30.4067,30.2589,30.4067,247100.0
2013-12-18 15:40:00,43.22,43.35,43.21,43.3,320200.0,30.4067,30.4981,30.3996,30.4629,320200.0
2013-12-18 15:50:00,43.3,43.4,43.21,43.31,440500.0,30.4629,30.5333,30.3996,30.47,440500.0
2013-12-19 09:30:00,44.14,44.6,44.0,44.43,371800.0,31.0539,31.3775,30.9554,31.2579,371800.0
2013-12-19 09:40:00,44.42,44.6,44.17,44.38,283000.0,31.2509,31.3775,31.075,31.2228,283000.0
2013-12-19 09:50:00,44.4,44.53,44.28,44.33,143600.0,31.2368,31.3283,31.1524,31.1876,143600.0
2013-12-19 10:00:00,44.34,44.55,44.28,44.45,154100.0,31.1946,31.3424,31.1524,31.272,154100.0
2013-12-19 10:10:00,44.46,44.49,44.12,44.15,224800.0,31.279,31.3001,31.0398,31.0609,224800.0
2013-12-19 10:20:00,44.15,44.32,44.05,44.25,143900.0,31.0609,31.1805,30.9906,31.1313,143900.0
2013-12-19 10:30:00,44.24,44.29,44.19,44.25,112000.0,31.1243,31.1594,31.0891,31.1313,112000.0
2013-12-19 10:40:00,44.25,44.27,44.21,44.24,104000.0,31.1313,31.1454,31.1032,31.1243,104000.0
2013-12-19 10:50:00,44.25,44.26,44.17,44.25,117200.0,31.1313,31.1383,31.075,31.1313,117200.0
2013-12-19 11:00:00,44.25,44.39,44.23,44.39,139800.0,31.1313,31.2298,31.1172,31.2298,139800.0
2013-12-19 11:10:00,44.38,44.48,44.34,44.48,147900.0,31.2228,31.2931,31.1946,31.2931,147900.0
2013-12-19 11:20:00,44.47,44.53,44.39,44.51,119800.0,31.2861,31.3283,31.2298,31.3142,119800.0
2013-12-19 11:30:00,44.52,44.54,44.49,44.5,92300.0,31.3213,31.3353,31.3001,31.3072,92300.0
2013-12-19 11:40:00,44.5,44.72,44.5,44.71,216300.0,31.3072,31.462,31.3072,31.4549,216300.0
2013-12-19 11:50:00,44.71,44.78,44.66,44.75,165700.0,31.4549,31.5042,31.4197,31.4831,165700.0
2013-12-19 12:00:00,44.75,44.76,44.7,44.73,173800.0,31.4831,31.4901,31.4479,31.469,173800.0
2013-12-19 12:10:00,44.73,44.75,44.71,44.72,118700.0,31.469,31.4831,31.4549,31.462,118700.0
2013-12-19 12:20:00,44.73,44.74,44.7,44.73,130400.0,31.469,31.476,31.4479,31.469,130400.0
2013-12-19 12:30:00,44.74,44.82,44.71,44.73,154100.0,31.476,31.5323,31.4549,31.469,154100.0
2013-12-19 12:40:00,44.73,44.81,44.7,44.8,108900.0,31.469,31.5253,31.4479,31.5182,108900.0
2013-12-19 12:50:00,44.8,44.91,44.77,44.84,105000.0,31.5182,31.5956,31.4971,31.5464,105000.0
2013-12-19 13:00:00,44.84,44.93,44.8,44.93,76700.0,31.5464,31.6097,31.5182,31.6097,76700.0
2013-12-19 13:10:00,44.93,45.05,44.93,45.03,218100.0,31.6097,31.6941,31.6097,31.6801,218100.0
2013-12-19 13:20:00,45.03,45.13,44.99,45.08,138700.0,31.6801,31.7504,31.6519,31.7152,138700.0
2013-12-19 13:30:00,45.08,45.29,45.08,45.28,177100.0,31.7152,31.863,31.7152,31.8559,177100.0
2013-12-19 13:40:00,45.27,45.42,45.25,45.31,219700.0,31.8489,31.9544,31.8348,31.877,219700.0
2013-12-19 13:50:00,45.32,45.34,45.28,45.29,121000.0,31.8841,31.8981,31.8559,31.863,121000.0
2013-12-19 14:00:00,45.29,45.42,45.27,45.41,113700.0,31.863,31.9544,31.8489,31.9474,113700.0
2013-12-19 14:10:00,45.41,45.57,45.41,45.57,154400.0,31.9474,32.06,31.9474,32.06,154400.0
2013-12-19 14:20:00,45.56,45.58,45.46,45.5,192600.0,32.0529,32.067,31.9826,32.0107,192600.0
2013-12-19 14:30:00,45.5,45.65,45.48,45.65,199300.0,32.0107,32.1162,31.9966,32.1162,199300.0
2013-12-19 14:40:00,45.64,45.69,45.45,45.46,226000.0,32.1092,32.1444,31.9755,31.9826,226000.0
2013-12-19 14:50:00,45.46,45.47,45.11,45.26,255200.0,31.9826,31.9896,31.7363,31.8419,255200.0
2013-12-19 15:00:00,45.26,45.39,45.16,45.18,157500.0,31.8419,31.9333,31.7715,31.7856,157500.0
2013-12-19 15:10:00,45.18,45.18,44.95,44.98,210700.0,31.7856,31.7856,31.6238,31.6449,210700.0
2013-12-19 15:20:00,44.98,45.1,44.89,45.04,240200.0,31.6449,31.7293,31.5816,31.6871,240200.0
2013-12-19 15:30:00,45.04,45.14,45.01,45.01,202300.0,31.6871,31.7574,31.666,31.666,202300.0
2013-12-19 15:40:00,45.01,45.07,44.83,44.86,357900.0,31.666,31.7082,31.5393,31.5605,357900.0
2013-12-19 15:50:00,44.85,44.93,44.83,44.9,470500.0,31.5534,31.6097,31.5393,31.5886,470500.0
2013-12-20 09:30:00,44.92,44.99,44.65,44.67,732600.0,31.6027,31.6519,31.4127,31.4268,732600.0
2013-12-20 09:40:00,44.68,44.68,44.52,44.54,122100.0,31.4338,31.4338,31.3213,31.3353,122100.0
2013-12-20 09:50:00,44.54,44.55,44.43,44.47,134100.0,31.3353,31.3424,31.2579,31.2861,134100.0
2013-12-20 10:00:00,44.46,44.66,44.46,44.66,116100.0,31.279,31.4197,31.279,31.4197,116100.0
2013-12-20 10:10:00,44.66,44.7,44.62,44.68,88500.0,31.4197,31.4479,31.3916,31.4338,88500.0
2013-12-20 10:20:00,44.67,44.67,44.56,44.57,84700.0,31.4268,31.4268,31.3494,31.3564,84700.0
2013-12-20 10:30:00,44.57,44.69,44.54,44.68,110400.0,31.3564,31.4409,31.3353,31.4338,110400.0
2013-12-20 10:40:00,44.68,44.79,44.66,44.78,73400.0,31.4338,31.5112,31.4197,31.5042,73400.0
2013-12-20 10:50:00,44.78,44.82,44.75,44.8,58800.0,31.5042,31.5323,31.4831,31.5182,58800.0
2013-12-20 11:00:00,44.8,44.82,44.77,44.79,66200.0,31.5182,31.5323,31.4971,31.5112,66200.0
2013-12-20 11:10:00,44.8,44.8,44.74,44.79,70900.0,31.5182,31.5182,31.476,31.5112,70900.0
2013-12-20 11:20:00,44.78,44.87,44.78,44.81,65200.0,31.5042,31.5675,31.5042,31.5253,65200.0
2013-12-20 11:30:00,44.81,44.96,44.81,44.95,54200.0,31.5253,31.6308,31.5253,31.6238,54200.0
2013-12-20 11:40:00,44.95,45.02,44.95,45.01,51300.0,31.6238,31.673,31.6238,31.666,51300.0
2013-12-20 11:50:00,45.01,45.1,45.0,45.1,40000.0,31.666,31.7293,31.6589,31.7293,40000.0
2013-12-20 12:00:00,45.1,45.11,45.05,45.05,31700.0,31.7293,31.7363,31.6941,31.6941,31700.0
2013-12-20 12:10:00,45.06,45.11,45.05,45.09,32800.0,31.7012,31.7363,31.6941,31.7223,32800.0
2013-12-20 12:20:00,45.09,45.11,45.04,45.09,38300.0,31.7223,31.7363,31.6871,31.7223,38300.0
2013-12-20 12:30:00,45.09,45.13,45.09,45.12,26800.0,31.7223,31.7504,31.7223,31.7434,26800.0
2013-12-20 12:40:00,45.12,45.12,44.99,45.04,50800.0,31.7434,31.7434,31.6519,31.6871,50800.0
2013-12-20 12:50:00,45.05,45.09,45.05,45.06,30200.0,31.6941,31.7223,31.6941,31.7012,30200.0
2013-12-20 13:00:00,45.06,45.12,45.06,45.07,48100.0,31.7012,31.7434,31.7012,31.7082,48100.0
2013-12-20 13:10:00,45.08,45.1,45.05,45.09,35600.0,31.7152,31.7293,31.6941,31.7223,35600.0
2013-12-20 13:20:00,45.08,45.11,45.08,45.11,31700.0,31.7152,31.7363,31.7152,31.7363,31700.0
2013-12-20 13:30:00,45.11,45.11,45.01,45.04,60800.0,31.7363,31.7363,31.666,31.6871,60800.0
2013-12-20 13:40:00,45.04,45.07,45.03,45.05,36200.0,31.6871,31.7082,31.6801,31.6941,36200.0
2013-12-20 13:50:00,45.05,45.1,45.05,45.09,23300.0,31.6941,31.7293,31.6941,31.7223,23300.0
2013-12-20 14:00:00,45.1,45.11,45.07,45.11,53100.0,31.7293,31.7363,31.7082,31.7363,53100.0
2013-12-20 14:10:00,45.1,45.17,45.09,45.15,44500.0,31.7293,31.7785,31.7223,31.7645,44500.0
2013-12-20 14:20:00,45.15,45.16,45.1,45.1,52800.0,31.7645,31.7715,31.7293,31.7293,52800.0
2013-12-20 14:30:00,45.1,45.17,45.1,45.16,41600.0,31.7293,31.7785,31.7293,31.7715,41600.0
2013-12-20 14:40:00,45.16,45.23,45.15,45.22,45800.0,31.7715,31.8208,31.7645,31.8137,45800.0
2013-12-20 14:50:00,45.22,45.23,45.16,45.17,47700.0,31.8137,31.8208,31.7715,31.7785,47700.0
2013-12-20 15:00:00,45.18,45.18,45.12,45.16,62200.0,31.7856,31.7856,31.7434,31.7715,62200.0
2013-12-20 15:10:00,45.15,45.16,45.14,45.15,43800.0,31.7645,31.7715,31.7574,31.7645,43800.0
2013-12-20 15:20:00,45.15,45.16,45.09,45.12,160800.0,31.7645,31.7715,31.7223,31.7434,160800.0
2013-12-20 15:30:00,45.13,45.14,45.06,45.1,131700.0,31.7504,31.7574,31.7012,31.7293,131700.0
2013-12-20 15:40:00,45.09,45.15,45.09,45.14,127800.0,31.7223,31.7645,31.7223,31.7574,127800.0
2013-12-20 15:50:00,45.13,45.17,45.11,45.15,279500.0,31.7504,31.7785,31.7363,31.7645,279500.0
2013-12-23 09:30:00,45.45,45.47,45.16,45.37,151300.0,31.9755,31.9896,31.7715,31.9193,151300.0
2013-12-23 09:40:00,45.37,45.47,45.36,45.41,59700.0,31.9193,31.9896,31.9122,31.9474,59700.0
2013-12-23 09:50:00,45.41,45.41,45.28,45.3,53100.0,31.9474,31.9474,31.8559,31.87,53100.0
2013-12-23 10:00:00,45.31,45.4,45.28,45.39,54500.0,31.877,31.9404,31.8559,31.9333,54500.0
2013-12-23 10:10:00,45.4,45.44,45.38,45.43,41000.0,31.9404,31.9685,31.9263,31.9615,41000.0
2013-12-23 10:20:00,45.43,45.47,45.41,45.47,36800.0,31.9615,31.9896,31.9474,31.9896,36800.0
2013-12-23 10:30:00,45.47,45.48,45.42,45.43,27300.0,31.9896,31.9966,31.9544,31.9615,27300.0
2013-12-23 10:40:00,45.44,45.45,45.42,45.44,26300.0,31.9685,31.9755,31.9544,31.9685,26300.0
2013-12-23 10:50:00,45.45,45.46,45.42,45.43,35100.0,31.9755,31.9826,31.9544,31.9615,35100.0
2013-12-23 11:00:00,45.43,45.45,45.42,45.43,40700.0,31.9615,31.9755,31.9544,31.9615,40700.0
2013-12-23 11:10:00,45.43,45.44,45.35,45.35,49700.0,31.9615,31.9685,31.9052,31.9052,49700.0
2013-12-23 11:20:00,45.34,45.36,45.34,45.35,29900.0,31.8981,31.9122,31.8981,31.9052,29900.0
2013-12-23 11:30:00,45.35,45.4,45.35,45.4,55200.0,31.9052,31.9404,31.9052,31.9404,55200.0
2013-12-23 11:40:00,45.39,45.42,45.39,45.41,29000.0,31.9333,31.9544,31.9333,31.9474,29000.0
2013-12-23 11:50:00,45.41,45.43,45.39,45.4,29900.0,31.9474,31.9615,31.9333,31.9404,29900.0
2013-12-23 12:00:00,45.4,45.41,45.35,45.38,34600.0,31.9404,31.9474,31.9052,31.9263,34600.0
2013-12-23 12:10:00,45.38,45.43,45.37,45.43,21600.0,31.9263,31.9615,31.9193,31.9615,21600.0
2013-12-23 12:20:00,45.42,45.45,45.42,45.44,26400.0,31.9544,31.9755,31.9544,31.9685,26400.0
2013-12-23 12:30:00,45.45,45.45,45.39,45.43,34700.0,31.9755,31.9755,31.9333,31.9615,34700.0
2013-12-23 12:40:00,45.43,45.46,45.42,45.45,19000.0,31.9615,31.9826,31.9544,31.9755,19000.0
2013-12-23 12:50:00,45.45,45.46,45.44,45.44,18700.0,31.9755,31.9826,31.9685,31.9685,18700.0
2013-12-23 13:00:00,45.45,45.46,45.44,45.44,14300.0,31.9755,31.9826,31.9685,31.9685,14300.0
2013-12-23 13:10:00,45.45,45.45,45.37,45.38,33800.0,31.9755,31.9755,31.9193,31.9263,33800.0
2013-12-23 13:20:00,45.38,45.43,45.36,45.43,20900.0,31.9263,31.9615,31.9122,31.9615,20900.0
2013-12-23 13:30:00,45.42,45.44,45.36,45.36,49000.0,31.9544,31.9685,31.9122,31.9122,49000.0
2013-12-23 13:40:00,45.36,45.36,45.3,45.31,34500.0,31.9122,31.9122,31.87,31.877,34500.0
2013-12-23 13:50:00,45.32,45.37,45.3,45.37,43300.0,31.8841,31.9193,31.87,31.9193,43300.0
2013-12-23 14:00:00,45.36,45.4,45.36,45.38,26600.0,31.9122,31.9404,31.9122,31.9263,26600.0
2013-12-23 14:10:00,45.38,45.4,45.35,45.37,30700.0,31.9263,31.9404,31.9052,31.9193,30700.0
2013-12-23 14:20:00,45.37,45.41,45.37,45.38,36600.0,31.9193,31.9474,31.9193,31.9263,36600.0
2013-12-23 14:30:00,45.39,45.43,45.38,45.43,45100.0,31.9333,31.9615,31.9263,31.9615,45100.0
2013-12-23 14:40:00,45.43,45.44,45.41,45.43,37100.0,31.9615,31.9685,31.9474,31.9615,37100.0
2013-12-23 14:50:00,45.43,45.43,45.41,45.41,27900.0,31.9615,31.9615,31.9474,31.9474,27900.0
2013-12-23 15:00:00,45.42,45.45,45.41,45.41,37900.0,31.9544,31.9755,31.9474,31.9474,37900.0
2013-12-23 15:10:00,45.41,45.43,45.37,45.42,48000.0,31.9474,31.9615,31.9193,31.9544,48000.0
2013-12-23 15:20:00,45.41,45.44,45.4,45.44,57200.0,31.9474,31.9685,31.9404,31.9685,57200.0
2013-12-23 15:30:00,45.44,45.45,45.43,45.45,63300.0,31.9685,31.9755,31.9615,31.9755,63300.0
2013-12-23 15:40:00,45.45,45.45,45.41,45.43,89800.0,31.9755,31.9755,31.9474,31.9615,89800.0
2013-12-23 15:50:00,45.43,45.49,45.42,45.49,218300.0,31.9615,32.0037,31.9544,32.0037,218300.0
2013-12-24 09:30:00,45.44,45.52,45.41,45.44,49600.0,31.9685,32.0248,31.9474,31.9685,49600.0
2013-12-24 09:40:00,45.44,45.44,45.3,45.34,35600.0,31.9685,31.9685,31.87,31.8981,35600.0
2013-12-24 09:50:00,45.36,45.4,45.3,45.31,34200.0,31.9122,31.9404,31.87,31.877,34200.0
2013-12-24 10:00:00,45.32,45.37,45.3,45.32,37900.0,31.8841,31.9193,31.87,31.8841,37900.0
2013-12-24 10:10:00,45.33,45.39,45.31,45.37,63300.0,31.8911,31.9333,31.877,31.9193,63300.0
2013-12-24 10:20:00,45.37,45.51,45.37,45.49,28000.0,31.9193,32.0177,31.9193,32.0037,28000.0
2013-12-24 10:30:00,45.49,45.52,45.47,45.51,27500.0,32.0037,32.0248,31.9896,32.0177,27500.0
2013-12-24 10:40:00,45.52,45.53,45.43,45.43,21800.0,32.0248,32.0318,31.9615,31.9615,21800.0
2013-12-24 10:50:00,45.44,45.52,45.43,45.51,26600.0,31.9685,32.0248,31.9615,32.0177,26600.0
2013-12-24 11:00:00,45.52,45.53,45.44,45.44,20500.0,32.0248,32.0318,31.9685,31.9685,20500.0
2013-12-24 11:10:00,45.43,45.48,45.41,45.47,22100.0,31.9615,31.9966,31.9474,31.9896,22100.0
2013-12-24 11:20:00,45.47,45.48,45.41,45.41,19100.0,31.9896,31.9966,31.9474,31.9474,19100.0
2013-12-24 11:30:00,45.41,45.48,45.41,45.47,19700.0,31.9474,31.9966,31.9474,31.9896,19700.0
2013-12-24 11:40:00,45.47,45.48,45.41,45.43,21600.0,31.9896,31.9966,31.9474,31.9615,21600.0
2013-12-24 11:50:00,45.43,45.45,45.38,45.41,53700.0,31.9615,31.9755,31.9263,31.9474,53700.0
2013-12-24 12:00:00,45.42,45.47,45.41,45.47,16300.0,31.9544,31.9896,31.9474,31.9896,16300.0
2013-12-24 12:10:00,45.47,45.52,45.46,45.49,27300.0,31.9896,32.0248,31.9826,32.0037,27300.0
2013-12-24 12:20:00,45.5,45.52,45.49,45.49,23600.0,32.0107,32.0248,32.0037,32.0037,23600.0
2013-12-24 12:30:00,45.49,45.5,45.41,45.41,69400.0,32.0037,32.0107,31.9474,31.9474,69400.0
2013-12-24 12:40:00,45.41,45.44,45.4,45.43,81600.0,31.9474,31.9685,31.9404,31.9615,81600.0
2013-12-24 12:50:00,45.42,45.46,45.39,45.44,157700.0,31.9544,31.9826,31.9333,31.9685,157700.0
2013-12-26 09:30:00,45.64,45.67,45.43,45.52,49600.0,32.1092,32.1303,31.9615,32.0248,49600.0
2013-12-26 09:40:00,45.55,45.55,45.42,45.44,51200.0,32.0459,32.0459,31.9544,31.9685,51200.0
2013-12-26 09:50:00,45.43,45.44,45.37,45.39,40000.0,31.9615,31.9685,31.9193,31.9333,40000.0
2013-12-26 10:00:00,45.39,45.41,45.35,45.36,29400.0,31.9333,31.9474,31.9052,31.9122,29400.0
2013-12-26 10:10:00,45.36,45.4,45.34,45.34,39600.0,31.9122,31.9404,31.8981,31.8981,39600.0
2013-12-26 10:20:00,45.34,45.38,45.34,45.35,38000.0,31.8981,31.9263,31.8981,31.9052,38000.0
2013-12-26 10:30:00,45.36,45.4,45.35,45.38,21900.0,31.9122,31.9404,31.9052,31.9263,21900.0
2013-12-26 10:40:00,45.38,45.45,45.37,45.43,29900.0,31.9263,31.9755,31.9193,31.9615,29900.0
2013-12-26 10:50:00,45.43,45.44,45.39,45.43,20300.0,31.9615,31.9685,31.9333,31.9615,20300.0
2013-12-26 11:00:00,45.44,45.45,45.38,45.38,17700.0,31.9685,31.9755,31.9263,31.9263,17700.0
2013-12-26 11:10:00,45.38,45.39,45.36,45.37,24900.0,31.9263,31.9333,31.9122,31.9193,24900.0
2013-12-26 11:20:00,45.37,45.47,45.36,45.46,21500.0,31.9193,31.9896,31.9122,31.9826,21500.0
2013-12-26 11:30:00,45.46,45.49,45.45,45.47,20400.0,31.9826,32.0037,31.9755,31.9896,20400.0
2013-12-26 11:40:00,45.48,45.5,45.47,45.49,11900.0,31.9966,32.0107,31.9896,32.0037,11900.0
2013-12-26 11:50:00,45.49,45.49,45.48,45.49,6500.0,32.0037,32.0037,31.9966,32.0037,6500.0
2013-12-26 12:00:00,45.49,45.49,45.47,45.48,9800.0,32.0037,32.0037,31.9896,31.9966,9800.0
2013-12-26 12:10:00,45.47,45.47,45.44,45.46,11800.0,31.9896,31.9896,31.9685,31.9826,11800.0
2013-12-26 12:20:00,45.45,45.49,45.45,45.48,11600.0,31.9755,32.0037,31.9755,31.9966,11600.0
2013-12-26 12:30:00,45.49,45.52,45.49,45.51,17800.0,32.0037,32.0248,32.0037,32.0177,17800.0
2013-12-26 12:40:00,45.5,45.55,45.48,45.54,19300.0,32.0107,32.0459,31.9966,32.0389,19300.0
2013-12-26 12:50:00,45.54,45.58,45.53,45.56,13500.0,32.0389,32.067,32.0318,32.0529,13500.0
2013-12-26 13:00:00,45.57,45.58,45.53,45.55,16100.0,32.06,32.067,32.0318,32.0459,16100.0
2013-12-26 13:10:00,45.56,45.58,45.54,45.56,26600.0,32.0529,32.067,32.0389,32.0529,26600.0
2013-12-26 13:20:00,45.55,45.58,45.54,45.57,31600.0,32.0459,32.067,32.0389,32.06,31600.0
2013-12-26 13:30:00,45.57,45.64,45.57,45.63,19800.0,32.06,32.1092,32.06,32.1022,19800.0
2013-12-26 13:40:00,45.63,45.64,45.57,45.6,28500.0,32.1022,32.1092,32.06,32.0811,28500.0
2013-12-26 13:50:00,45.61,45.65,45.61,45.65,16700.0,32.0881,32.1162,32.0881,32.1162,16700.0
2013-12-26 14:00:00,45.65,45.65,45.62,45.65,36100.0,32.1162,32.1162,32.0951,32.1162,36100.0
2013-12-26 14:10:00,45.64,45.67,45.64,45.67,13700.0,32.1092,32.1303,32.1092,32.1303,13700.0
2013-12-26 14:20:00,45.67,45.69,45.67,45.68,17700.0,32.1303,32.1444,32.1303,32.1373,17700.0
2013-12-26 14:30:00,45.68,45.72,45.68,45.72,18600.0,32.1373,32.1655,32.1373,32.1655,18600.0
2013-12-26 14:40:00,45.72,45.79,45.71,45.78,46200.0,32.1655,32.2147,32.1585,32.2077,46200.0
2013-12-26 14:50:00,45.79,45.79,45.67,45.68,46300.0,32.2147,32.2147,32.1303,32.1373,46300.0
2013-12-26 15:00:00,45.67,45.69,45.66,45.67,26300.0,32.1303,32.1444,32.1233,32.1303,26300.0
2013-12-26 15:10:00,45.67,45.68,45.65,45.67,26500.0,32.1303,32.1373,32.1162,32.1303,26500.0
2013-12-26 15:20:00,45.68,45.68,45.67,45.68,26500.0,32.1373,32.1373,32.1303,32.1373,26500.0
2013-12-26 15:30:00,45.68,45.72,45.68,45.71,60200.0,32.1373,32.1655,32.1373,32.1585,60200.0
2013-12-26 15:40:00,45.71,45.71,45.63,45.63,80600.0,32.1585,32.1585,32.1022,32.1022,80600.0
2013-12-26 15:50:00,45.64,45.66,45.58,45.63,170800.0,32.1092,32.1233,32.067,32.1022,170800.0
2013-12-27 09:30:00,45.72,45.76,45.62,45.76,57800.0,32.1655,32.1936,32.0951,32.1936,57800.0
2013-12-27 09:40:00,45.77,45.84,45.75,45.83,20900.0,32.2007,32.2499,32.1866,32.2429,20900.0
2013-12-27 09:50:00,45.84,45.89,45.84,45.86,19500.0,32.2499,32.2851,32.2499,32.264,19500.0
2013-12-27 10:00:00,45.85,45.93,45.84,45.91,38300.0,32.2569,32.3132,32.2499,32.2992,38300.0
2013-12-27 10:10:00,45.92,45.94,45.82,45.83,33900.0,32.3062,32.3203,32.2358,32.2429,33900.0
2013-12-27 10:20:00,45.83,45.9,45.82,45.87,24400.0,32.2429,32.2921,32.2358,32.271,24400.0
2013-12-27 10:30:00,45.87,45.87,45.75,45.79,32700.0,32.271,32.271,32.1866,32.2147,32700.0
2013-12-27 10:40:00,45.8,45.8,45.73,45.75,27700.0,32.2218,32.2218,32.1725,32.1866,27700.0
2013-12-27 10:50:00,45.74,45.83,45.73,45.76,19100.0,32.1796,32.2429,32.1725,32.1936,19100.0
2013-12-27 11:00:00,45.75,45.8,45.74,45.8,19000.0,32.1866,32.2218,32.1796,32.2218,19000.0
2013-12-27 11:10:00,45.8,45.8,45.74,45.79,24200.0,32.2218,32.2218,32.1796,32.2147,24200.0
2013-12-27 11:20:00,45.79,45.8,45.73,45.76,20800.0,32.2147,32.2218,32.1725,32.1936,20800.0
2013-12-27 11:30:00,45.77,45.82,45.73,45.74,19600.0,32.2007,32.2358,32.1725,32.1796,19600.0
2013-12-27 11:40:00,45.73,45.73,45.66,45.66,19100.0,32.1725,32.1725,32.1233,32.1233,19100.0
2013-12-27 11:50:00,45.67,45.67,45.64,45.65,21900.0,32.1303,32.1303,32.1092,32.1162,21900.0
2013-12-27 12:00:00,45.65,45.67,45.61,45.67,31200.0,32.1162,32.1303,32.0881,32.1303,31200.0
2013-12-27 12:10:00,45.66,45.69,45.6,45.61,15200.0,32.1233,32.1444,32.0811,32.0881,15200.0
2013-12-27 12:20:00,45.6,45.64,45.6,45.64,13100.0,32.0811,32.1092,32.0811,32.1092,13100.0
2013-12-27 12:30:00,45.63,45.67,45.63,45.64,16200.0,32.1022,32.1303,32.1022,32.1092,16200.0
2013-12-27 12:40:00,45.63,45.64,45.59,45.59,14700.0,32.1022,32.1092,32.074,32.074,14700.0
2013-12-27 12:50:00,45.6,45.64,45.59,45.61,15600.0,32.0811,32.1092,32.074,32.0881,15600.0
2013-12-27 13:00:00,45.62,45.65,45.61,45.64,14700.0,32.0951,32.1162,32.0881,32.1092,14700.0
2013-12-27 13:10:00,45.64,45.66,45.61,45.65,16900.0,32.1092,32.1233,32.0881,32.1162,16900.0
2013-12-27 13:20:00,45.66,45.66,45.63,45.63,17800.0,32.1233,32.1233,32.1022,32.1022,17800.0
2013-12-27 13:30:00,45.63,45.63,45.57,45.62,24000.0,32.1022,32.1022,32.06,32.0951,24000.0
2013-12-27 13:40:00,45.62,45.62,45.55,45.56,17900.0,32.0951,32.0951,32.0459,32.0529,17900.0
2013-12-27 13:50:00,45.55,45.57,45.55,45.57,9700.0,32.0459,32.06,32.0459,32.06,9700.0
2013-12-27 14:00:00,45.56,45.6,45.56,45.6,13900.0,32.0529,32.0811,32.0529,32.0811,13900.0
2013-12-27 14:10:00,45.6,45.6,45.53,45.55,29000.0,32.0811,32.0811,32.0318,32.0459,29000.0
2013-12-27 14:20:00,45.55,45.57,45.54,45.57,25300.0,32.0459,32.06,32.0389,32.06,25300.0
2013-12-27 14:30:00,45.57,45.57,45.54,45.57,20700.0,32.06,32.06,32.0389,32.06,20700.0
2013-12-27 14:40:00,45.56,45.59,45.56,45.59,13000.0,32.0529,32.074,32.0529,32.074,13000.0
2013-12-27 14:50:00,45.59,45.6,45.57,45.57,18200.0,32.074,32.0811,32.06,32.06,18200.0
2013-12-27 15:00:00,45.58,45.6,45.57,45.57,19600.0,32.067,32.0811,32.06,32.06,19600.0
2013-12-27 15:10:00,45.57,45.58,45.54,45.55,22400.0,32.06,32.067,32.0389,32.0459,22400.0
2013-12-27 15:20:00,45.55,45.56,45.53,45.55,27000.0,32.0459,32.0529,32.0318,32.0459,27000.0
2013-12-27 15:30:00,45.55,45.58,45.53,45.55,42000.0,32.0459,32.067,32.0318,32.0459,42000.0
2013-12-27 15:40:00,45.54,45.56,45.5,45.55,68300.0,32.0389,32.0529,32.0107,32.0459,68300.0
2013-12-27 15:50:00,45.55,45.58,45.54,45.58,102500.0,32.0459,32.067,32.0389,32.067,102500.0
2013-12-30 09:30:00,45.63,45.69,45.51,45.55,87300.0,32.1022,32.1444,32.0177,32.0459,87300.0
2013-12-30 09:40:00,45.55,45.6,45.52,45.58,31800.0,32.0459,32.0811,32.0248,32.067,31800.0
2013-12-30 09:50:00,45.58,45.65,45.57,45.63,30900.0,32.067,32.1162,32.06,32.1022,30900.0
2013-12-30 10:00:00,45.62,45.65,45.57,45.57,31600.0,32.0951,32.1162,32.06,32.06,31600.0
2013-12-30 10:10:00,45.59,45.6,45.49,45.49,33400.0,32.074,32.0811,32.0037,32.0037,33400.0
2013-12-30 10:20:00,45.49,45.53,45.47,45.49,21000.0,32.0037,32.0318,31.9896,32.0037,21000.0
2013-12-30 10:30:00,45.5,45.54,45.49,45.52,21500.0,32.0107,32.0389,32.0037,32.0248,21500.0
2013-12-30 10:40:00,45.53,45.55,45.52,45.53,23900.0,32.0318,32.0459,32.0248,32.0318,23900.0
2013-12-30 10:50:00,45.53,45.55,45.52,45.53,21700.0,32.0318,32.0459,32.0248,32.0318,21700.0
2013-12-30 11:00:00,45.53,45.56,45.53,45.55,14400.0,32.0318,32.0529,32.0318,32.0459,14400.0
2013-12-30 11:10:00,45.54,45.6,45.54,45.58,23300.0,32.0389,32.0811,32.0389,32.067,23300.0
2013-12-30 11:20:00,45.59,45.59,45.56,45.57,21800.0,32.074,32.074,32.0529,32.06,21800.0
2013-12-30 11:30:00,45.57,45.58,45.54,45.56,21300.0,32.06,32.067,32.0389,32.0529,21300.0
2013-12-30 11:40:00,45.57,45.62,45.56,45.62,23400.0,32.06,32.0951,32.0529,32.0951,23400.0
2013-12-30 11:50:00,45.62,45.62,45.58,45.59,24200.0,32.0951,32.0951,32.067,32.074,24200.0
2013-12-30 12:00:00,45.59,45.63,45.58,45.6,16600.0,32.074,32.1022,32.067,32.0811,16600.0
2013-12-30 12:10:00,45.61,45.61,45.56,45.57,40400.0,32.0881,32.0881,32.0529,32.06,40400.0
2013-12-30 12:20:00,45.58,45.6,45.57,45.6,16200.0,32.067,32.0811,32.06,32.0811,16200.0
2013-12-30 12:30:00,45.6,45.61,45.57,45.58,11700.0,32.0811,32.0881,32.06,32.067,11700.0
2013-12-30 12:40:00,45.58,45.58,45.55,45.55,12700.0,32.067,32.067,32.0459,32.0459,12700.0
2013-12-30 12:50:00,45.56,45.61,45.55,45.61,38400.0,32.0529,32.0881,32.0459,32.0881,38400.0
2013-12-30 13:00:00,45.61,45.61,45.6,45.61,16100.0,32.0881,32.0881,32.0811,32.0881,16100.0
2013-12-30 13:10:00,45.6,45.64,45.6,45.6,98600.0,32.0811,32.1092,32.0811,32.0811,98600.0
2013-12-30 13:20:00,45.6,45.62,45.6,45.61,38300.0,32.0811,32.0951,32.0811,32.0881,38300.0
2013-12-30 13:30:00,45.61,45.61,45.6,45.61,17400.0,32.0881,32.0881,32.0811,32.0881,17400.0
2013-12-30 13:40:00,45.61,45.61,45.59,45.59,79400.0,32.0881,32.0881,32.074,32.074,79400.0
2013-12-30 13:50:00,45.59,45.6,45.59,45.6,16900.0,32.074,32.0811,32.074,32.0811,16900.0
2013-12-30 14:00:00,45.59,45.63,45.59,45.63,27700.0,32.074,32.1022,32.074,32.1022,27700.0
2013-12-30 14:10:00,45.63,45.63,45.6,45.62,20300.0,32.1022,32.1022,32.0811,32.0951,20300.0
2013-12-30 14:20:00,45.62,45.63,45.61,45.62,23800.0,32.0951,32.1022,32.0881,32.0951,23800.0
2013-12-30 14:30:00,45.62,45.62,45.61,45.62,23300.0,32.0951,32.0951,32.0881,32.0951,23300.0
2013-12-30 14:40:00,45.62,45.65,45.61,45.65,23700.0,32.0951,32.1162,32.0881,32.1162,23700.0
2013-12-30 14:50:00,45.65,45.67,45.63,45.64,28100.0,32.1162,32.1303,32.1022,32.1092,28100.0
2013-12-30 15:00:00,45.63,45.64,45.59,45.59,31500.0,32.1022,32.1092,32.074,32.074,31500.0
2013-12-30 15:10:00,45.59,45.61,45.58,45.61,25200.0,32.074,32.0881,32.067,32.0881,25200.0
2013-12-30 15:20:00,45.6,45.63,45.6,45.61,24300.0,32.0811,32.1022,32.0811,32.0881,24300.0
2013-12-30 15:30:00,45.6,45.62,45.6,45.61,24900.0,32.0811,32.0951,32.0811,32.0881,24900.0
2013-12-30 15:40:00,45.61,45.62,45.59,45.62,38700.0,32.0881,32.0951,32.074,32.0951,38700.0
2013-12-30 15:50:00,45.62,45.67,45.6,45.66,109900.0,32.0951,32.1303,32.0811,32.1233,109900.0
2013-12-31 09:30:00,45.7,45.74,45.57,45.62,70100.0,32.1514,32.1796,32.06,32.0951,70100.0
2013-12-31 09:40:00,45.61,45.64,45.48,45.55,28800.0,32.0881,32.1092,31.9966,32.0459,28800.0
2013-12-31 09:50:00,45.55,45.7,45.54,45.65,35300.0,32.0459,32.1514,32.0389,32.1162,35300.0
2013-12-31 10:00:00,45.65,45.66,45.54,45.55,61800.0,32.1162,32.1233,32.0389,32.0459,61800.0
2013-12-31 10:10:00,45.55,45.56,45.51,45.53,36400.0,32.0459,32.0529,32.0177,32.0318,36400.0
2013-12-31 10:20:00,45.53,45.53,45.46,45.47,38200.0,32.0318,32.0318,31.9826,31.9896,38200.0
2013-12-31 10:30:00,45.46,45.51,45.46,45.51,51800.0,31.9826,32.0177,31.9826,32.0177,51800.0
2013-12-31 10:40:00,45.51,45.6,45.51,45.58,31700.0,32.0177,32.0811,32.0177,32.067,31700.0
2013-12-31 10:50:00,45.57,45.62,45.56,45.6,36000.0,32.06,32.0951,32.0529,32.0811,36000.0
2013-12-31 11:00:00,45.6,45.64,45.59,45.6,25400.0,32.0811,32.1092,32.074,32.0811,25400.0
2013-12-31 11:10:00,45.61,45.63,45.6,45.61,24100.0,32.0881,32.1022,32.0811,32.0881,24100.0
2013-12-31 11:20:00,45.61,45.66,45.6,45.66,16200.0,32.0881,32.1233,32.0811,32.1233,16200.0
2013-12-31 11:30:00,45.66,45.69,45.64,45.66,20100.0,32.1233,32.1444,32.1092,32.1233,20100.0
2013-12-31 11:40:00,45.66,45.69,45.66,45.67,19800.0,32.1233,32.1444,32.1233,32.1303,19800.0
2013-12-31 11:50:00,45.67,45.7,45.67,45.68,20800.0,32.1303,32.1514,32.1303,32.1373,20800.0
2013-12-31 12:00:00,45.69,45.7,45.69,45.7,15500.0,32.1444,32.1514,32.1444,32.1514,15500.0
2013-12-31 12:10:00,45.7,45.71,45.68,45.68,12800.0,32.1514,32.1585,32.1373,32.1373,12800.0
2013-12-31 12:20:00,45.68,45.69,45.66,45.69,20400.0,32.1373,32.1444,32.1233,32.1444,20400.0
2013-12-31 12:30:00,45.68,45.7,45.67,45.68,17100.0,32.1373,32.1514,32.1303,32.1373,17100.0
2013-12-31 12:40:00,45.68,45.68,45.65,45.67,25900.0,32.1373,32.1373,32.1162,32.1303,25900.0
2013-12-31 12:50:00,45.68,45.69,45.66,45.69,26200.0,32.1373,32.1444,32.1233,32.1444,26200.0
2013-12-31 13:00:00,45.68,45.69,45.63,45.64,18200.0,32.1373,32.1444,32.1022,32.1092,18200.0
2013-12-31 13:10:00,45.63,45.67,45.63,45.67,19000.0,32.1022,32.1303,32.1022,32.1303,19000.0
2013-12-31 13:20:00,45.66,45.69,45.66,45.68,14700.0,32.1233,32.1444,32.1233,32.1373,14700.0
2013-12-31 13:30:00,45.68,45.72,45.68,45.7,24100.0,32.1373,32.1655,32.1373,32.1514,24100.0
2013-12-31 13:40:00,45.7,45.7,45.66,45.67,22000.0,32.1514,32.1514,32.1233,32.1303,22000.0
2013-12-31 13:50:00,45.67,45.7,45.67,45.67,37800.0,32.1303,32.1514,32.1303,32.1303,37800.0
2013-12-31 14:00:00,45.68,45.7,45.67,45.67,11600.0,32.1373,32.1514,32.1303,32.1303,11600.0
2013-12-31 14:10:00,45.68,45.68,45.65,45.65,16000.0,32.1373,32.1373,32.1162,32.1162,16000.0
2013-12-31 14:20:00,45.66,45.66,45.59,45.6,23500.0,32.1233,32.1233,32.074,32.0811,23500.0
2013-12-31 14:30:00,45.6,45.62,45.56,45.56,16000.0,32.0811,32.0951,32.0529,32.0529,16000.0
2013-12-31 14:40:00,45.57,45.58,45.54,45.55,22600.0,32.06,32.067,32.0389,32.0459,22600.0
2013-12-31 14:50:00,45.56,45.59,45.55,45.56,19700.0,32.0529,32.074,32.0459,32.0529,19700.0
2013-12-31 15:00:00,45.57,45.57,45.53,45.54,20100.0,32.06,32.06,32.0318,32.0389,20100.0
2013-12-31 15:10:00,45.54,45.55,45.52,45.55,29600.0,32.0389,32.0459,32.0248,32.0459,29600.0
2013-12-31 15:20:00,45.55,45.58,45.54,45.55,38000.0,32.0459,32.067,32.0389,32.0459,38000.0
2013-12-31 15:30:00,45.55,45.6,45.55,45.55,43800.0,32.0459,32.0811,32.0459,32.0459,43800.0
2013-12-31 15:40:00,45.55,45.62,45.54,45.59,79000.0,32.0459,32.0951,32.0389,32.074,79000.0
2013-12-31 15:50:00,45.6,45.63,45.52,45.52,282000.0,32.0811,32.1022,32.0248,32.0248,282000.0
2014-01-02 09:30:00,45.43,45.54,45.2,45.23,86300.0,31.9615,32.0389,31.7997,31.8208,86300.0
2014-01-02 09:40:00,45.23,45.36,45.19,45.25,48000.0,31.8208,31.9122,31.7926,31.8348,48000.0
2014-01-02 09:50:00,45.23,45.27,45.12,45.12,55000.0,31.8208,31.8489,31.7434,31.7434,55000.0
2014-01-02 10:00:00,45.12,45.19,45.0,45.02,80000.0,31.7434,31.7926,31.6589,31.673,80000.0
2014-01-02 10:10:00,45.03,45.12,45.03,45.05,47500.0,31.6801,31.7434,31.6801,31.6941,47500.0
2014-01-02 10:20:00,45.05,45.08,44.95,44.99,59100.0,31.6941,31.7152,31.6238,31.6519,59100.0
2014-01-02 10:30:00,44.99,45.05,44.98,45.04,25500.0,31.6519,31.6941,31.6449,31.6871,25500.0
2014-01-02 10:40:00,45.04,45.16,45.03,45.11,27500.0,31.6871,31.7715,31.6801,31.7363,27500.0
2014-01-02 10:50:00,45.11,45.17,45.05,45.17,30200.0,31.7363,31.7785,31.6941,31.7785,30200.0
2014-01-02 11:00:00,45.16,45.19,45.14,45.18,41900.0,31.7715,31.7926,31.7574,31.7856,41900.0
2014-01-02 11:10:00,45.18,45.27,45.17,45.27,46100.0,31.7856,31.8489,31.7785,31.8489,46100.0
2014-01-02 11:20:00,45.27,45.29,45.19,45.2,43800.0,31.8489,31.863,31.7926,31.7997,43800.0
2014-01-02 11:30:00,45.2,45.22,45.18,45.21,37600.0,31.7997,31.8137,31.7856,31.8067,37600.0
2014-01-02 11:40:00,45.2,45.22,45.16,45.16,48900.0,31.7997,31.8137,31.7715,31.7715,48900.0
2014-01-02 11:50:00,45.16,45.16,45.11,45.16,32500.0,31.7715,31.7715,31.7363,31.7715,32500.0
2014-01-02 12:00:00,45.16,45.18,45.13,45.15,12500.0,31.7715,31.7856,31.7504,31.7645,12500.0
2014-01-02 12:10:00,45.14,45.19,45.13,45.18,20600.0,31.7574,31.7926,31.7504,31.7856,20600.0
2014-01-02 12:20:00,45.18,45.19,45.15,45.15,14600.0,31.7856,31.7926,31.7645,31.7645,14600.0
2014-01-02 12:30:00,45.16,45.16,45.13,45.13,27800.0,31.7715,31.7715,31.7504,31.7504,27800.0
2014-01-02 12:40:00,45.14,45.16,45.09,45.13,19500.0,31.7574,31.7715,31.7223,31.7504,19500.0
2014-01-02 12:50:00,45.12,45.13,45.08,45.11,24100.0,31.7434,31.7504,31.7152,31.7363,24100.0
2014-01-02 13:00:00,45.11,45.11,45.05,45.06,17200.0,31.7363,31.7363,31.6941,31.7012,17200.0
2014-01-02 13:10:00,45.06,45.06,45.02,45.04,19800.0,31.7012,31.7012,31.673,31.6871,19800.0
2014-01-02 13:20:00,45.03,45.07,45.02,45.03,26800.0,31.6801,31.7082,31.673,31.6801,26800.0
2014-01-02 13:30:00,45.04,45.04,44.98,44.99,34000.0,31.6871,31.6871,31.6449,31.6519,34000.0
2014-01-02 13:40:00,44.98,45.05,44.96,45.02,26000.0,31.6449,31.6941,31.6308,31.673,26000.0
2014-01-02 13:50:00,45.02,45.04,44.99,45.03,28400.0,31.673,31.6871,31.6519,31.6801,28400.0
2014-01-02 14:00:00,45.03,45.09,45.03,45.09,25800.0,31.6801,31.7223,31.6801,31.7223,25800.0
2014-01-02 14:10:00,45.09,45.1,44.98,44.98,37700.0,31.7223,31.7293,31.6449,31.6449,37700.0
2014-01-02 14:20:00,44.98,45.07,44.96,45.05,72100.0,31.6449,31.7082,31.6308,31.6941,72100.0
2014-01-02 14:30:00,45.06,45.12,45.05,45.06,79800.0,31.7012,31.7434,31.6941,31.7012,79800.0
2014-01-02 14:40:00,45.07,45.1,45.06,45.09,35400.0,31.7082,31.7293,31.7012,31.7223,35400.0
2014-01-02 14:50:00,45.09,45.09,45.04,45.04,38500.0,31.7223,31.7223,31.6871,31.6871,38500.0
2014-01-02 15:00:00,45.05,45.12,45.05,45.12,38900.0,31.6941,31.7434,31.6941,31.7434,38900.0
2014-01-02 15:10:00,45.12,45.15,45.11,45.14,32600.0,31.7434,31.7645,31.7363,31.7574,32600.0
2014-01-02 15:20:00,45.15,45.15,45.08,45.1,56300.0,31.7645,31.7645,31.7152,31.7293,56300.0
2014-01-02 15:30:00,45.1,45.1,45.04,45.06,56300.0,31.7293,31.7293,31.6871,31.7012,56300.0
2014-01-02 15:40:00,45.06,45.13,45.04,45.11,73800.0,31.7012,31.7504,31.6871,31.7363,73800.0
2014-01-02 15:50:00,45.11,45.17,45.05,45.06,345000.0,31.7363,31.7785,31.6941,31.7012,345000.0
2014-01-03 09:30:00,45.33,45.39,44.55,45.27,99000.0,31.8911,31.9333,31.3424,31.8489,99000.0
2014-01-03 09:40:00,45.34,45.44,45.27,45.42,38900.0,31.8981,31.9685,31.8489,31.9544,38900.0
2014-01-03 09:50:00,45.4,45.43,45.33,45.39,41700.0,31.9404,31.9615,31.8911,31.9333,41700.0
2014-01-03 10:00:00,45.4,45.43,45.35,45.4,48900.0,31.9404,31.9615,31.9052,31.9404,48900.0
2014-01-03 10:10:00,45.38,45.46,45.37,45.42,54500.0,31.9263,31.9826,31.9193,31.9544,54500.0
2014-01-03 10:20:00,45.43,45.5,45.41,45.5,40600.0,31.9615,32.0107,31.9474,32.0107,40600.0
2014-01-03 10:30:00,45.5,45.51,45.47,45.47,61600.0,32.0107,32.0177,31.9896,31.9896,61600.0
2014-01-03 10:40:00,45.47,45.5,45.34,45.35,76300.0,31.9896,32.0107,31.8981,31.9052,76300.0
2014-01-03 10:50:00,45.35,45.39,45.35,45.37,43500.0,31.9052,31.9333,31.9052,31.9193,43500.0
2014-01-03 11:00:00,45.36,45.41,45.34,45.41,50000.0,31.9122,31.9474,31.8981,31.9474,50000.0
2014-01-03 11:10:00,45.4,45.4,45.23,45.23,62700.0,31.9404,31.9404,31.8208,31.8208,62700.0
2014-01-03 11:20:00,45.23,45.27,45.15,45.15,41400.0,31.8208,31.8489,31.7645,31.7645,41400.0
2014-01-03 11:30:00,45.15,45.19,45.12,45.16,59200.0,31.7645,31.7926,31.7434,31.7715,59200.0
2014-01-03 11:40:00,45.15,45.16,45.1,45.1,39500.0,31.7645,31.7715,31.7293,31.7293,39500.0
2014-01-03 11:50:00,45.11,45.3,45.1,45.14,97400.0,31.7363,31.87,31.7293,31.7574,97400.0
2014-01-03 12:00:00,45.15,45.19,45.12,45.18,28300.0,31.7645,31.7926,31.7434,31.7856,28300.0
2014-01-03 12:10:00,45.18,45.22,45.17,45.18,43900.0,31.7856,31.8137,31.7785,31.7856,43900.0
2014-01-03 12:20:00,45.18,45.24,45.18,45.24,38000.0,31.7856,31.8278,31.7856,31.8278,38000.0
2014-01-03 12:30:00,45.23,45.26,45.22,45.24,55400.0,31.8208,31.8419,31.8137,31.8278,55400.0
2014-01-03 12:40:00,45.24,45.27,45.24,45.24,25700.0,31.8278,31.8489,31.8278,31.8278,25700.0
2014-01-03 12:50:00,45.25,45.25,45.18,45.2,27000.0,31.8348,31.8348,31.7856,31.7997,27000.0
2014-01-03 13:00:00,45.2,45.22,45.19,45.2,29800.0,31.7997,31.8137,31.7926,31.7997,29800.0
2014-01-03 13:10:00,45.2,45.21,45.17,45.19,28500.0,31.7997,31.8067,31.7785,31.7926,28500.0
2014-01-03 13:20:00,45.21,45.27,45.2,45.24,53600.0,31.8067,31.8489,31.7997,31.8278,53600.0
2014-01-03 13:30:00,45.24,45.24,45.19,45.2,35900.0,31.8278,31.8278,31.7926,31.7997,35900.0
2014-01-03 13:40:00,45.21,45.21,45.16,45.18,28900.0,31.8067,31.8067,31.7715,31.7856,28900.0
2014-01-03 13:50:00,45.18,45.2,45.15,45.2,32700.0,31.7856,31.7997,31.7645,31.7997,32700.0
2014-01-03 14:00:00,45.2,45.23,45.19,45.2,44800.0,31.7997,31.8208,31.7926,31.7997,44800.0
2014-01-03 14:10:00,45.21,45.27,45.19,45.27,39300.0,31.8067,31.8489,31.7926,31.8489,39300.0
2014-01-03 14:20:00,45.27,45.27,45.24,45.26,29800.0,31.8489,31.8489,31.8278,31.8419,29800.0
2014-01-03 14:30:00,45.26,45.27,45.24,45.26,38800.0,31.8419,31.8489,31.8278,31.8419,38800.0
2014-01-03 14:40:00,45.25,45.31,45.25,45.29,68600.0,31.8348,31.877,31.8348,31.863,68600.0
2014-01-03 14:50:00,45.29,45.34,45.28,45.28,61600.0,31.863,31.8981,31.8559,31.8559,61600.0
2014-01-03 15:00:00,45.28,45.28,45.22,45.24,63400.0,31.8559,31.8559,31.8137,31.8278,63400.0
2014-01-03 15:10:00,45.24,45.32,45.23,45.3,83200.0,31.8278,31.8841,31.8208,31.87,83200.0
2014-01-03 15:20:00,45.29,45.3,45.23,45.25,52000.0,31.863,31.87,31.8208,31.8348,52000.0
2014-01-03 15:30:00,45.26,45.31,45.26,45.29,74400.0,31.8419,31.877,31.8419,31.863,74400.0
2014-01-03 15:40:00,45.3,45.3,45.25,45.28,70600.0,31.87,31.87,31.8348,31.8559,70600.0
2014-01-03 15:50:00,45.27,45.28,45.19,45.22,143300.0,31.8489,31.8559,31.7926,31.8137,143300.0
2014-01-06 09:30:00,45.25,45.66,45.25,45.28,70000.0,31.8348,32.1233,31.8348,31.8559,70000.0
2014-01-06 09:40:00,45.28,45.28,45.11,45.12,20000.0,31.8559,31.8559,31.7363,31.7434,20000.0
2014-01-06 09:50:00,45.12,45.14,45.09,45.14,20000.0,31.7434,31.7574,31.7223,31.7574,20000.0
2014-01-06 10:00:00,45.14,45.16,45.09,45.15,22800.0,31.7574,31.7715,31.7223,31.7645,22800.0
2014-01-06 10:10:00,45.16,45.2,45.11,45.2,44400.0,31.7715,31.7997,31.7363,31.7997,44400.0
2014-01-06 10:20:00,45.19,45.19,45.03,45.05,26900.0,31.7926,31.7926,31.6801,31.6941,26900.0
2014-01-06 10:30:00,45.07,45.09,45.03,45.05,18500.0,31.7082,31.7223,31.6801,31.6941,18500.0
2014-01-06 10:40:00,45.04,45.04,44.94,44.98,23800.0,31.6871,31.6871,31.6167,31.6449,23800.0
2014-01-06 10:50:00,44.98,45.05,44.91,44.92,23700.0,31.6449,31.6941,31.5956,31.6027,23700.0
2014-01-06 11:00:00,44.92,44.99,44.9,44.91,29700.0,31.6027,31.6519,31.5886,31.5956,29700.0
2014-01-06 11:10:00,44.9,44.91,44.79,44.83,33200.0,31.5886,31.5956,31.5112,31.5393,33200.0
2014-01-06 11:20:00,44.84,44.87,44.82,44.86,23200.0,31.5464,31.5675,31.5323,31.5605,23200.0
2014-01-06 11:30:00,44.85,44.87,44.81,44.83,35300.0,31.5534,31.5675,31.5253,31.5393,35300.0
2014-01-06 11:40:00,44.83,44.85,44.78,44.82,34400.0,31.5393,31.5534,31.5042,31.5323,34400.0
2014-01-06 11:50:00,44.81,44.83,44.81,44.81,21300.0,31.5253,31.5393,31.5253,31.5253,21300.0
2014-01-06 12:00:00,44.81,44.82,44.73,44.73,30900.0,31.5253,31.5323,31.469,31.469,30900.0
2014-01-06 12:10:00,44.73,44.75,44.7,44.71,30400.0,31.469,31.4831,31.4479,31.4549,30400.0
2014-01-06 12:20:00,44.71,44.74,44.67,44.67,26400.0,31.4549,31.476,31.4268,31.4268,26400.0
2014-01-06 12:30:00,44.67,44.74,44.63,44.73,35500.0,31.4268,31.476,31.3986,31.469,35500.0
2014-01-06 12:40:00,44.72,44.78,44.69,44.74,43900.0,31.462,31.5042,31.4409,31.476,43900.0
2014-01-06 12:50:00,44.75,44.78,44.73,44.75,27100.0,31.4831,31.5042,31.469,31.4831,27100.0
2014-01-06 13:00:00,44.75,44.77,44.72,44.72,20600.0,31.4831,31.4971,31.462,31.462,20600.0
2014-01-06 13:10:00,44.71,44.74,44.69,44.74,15200.0,31.4549,31.476,31.4409,31.476,15200.0
2014-01-06 13:20:00,44.73,44.76,44.72,44.73,17900.0,31.469,31.4901,31.462,31.469,17900.0
2014-01-06 13:30:00,44.73,44.75,44.7,44.74,17000.0,31.469,31.4831,31.4479,31.476,17000.0
2014-01-06 13:40:00,44.74,44.76,44.7,44.7,24400.0,31.476,31.4901,31.4479,31.4479,24400.0
2014-01-06 13:50:00,44.7,44.8,44.7,44.76,47200.0,31.4479,31.5182,31.4479,31.4901,47200.0
2014-01-06 14:00:00,44.76,44.77,44.7,44.71,25600.0,31.4901,31.4971,31.4479,31.4549,25600.0
2014-01-06 14:10:00,44.7,44.78,44.7,44.73,25600.0,31.4479,31.5042,31.4479,31.469,25600.0
2014-01-06 14:20:00,44.73,44.77,44.72,44.73,29600.0,31.469,31.4971,31.462,31.469,29600.0
2014-01-06 14:30:00,44.73,44.77,44.72,44.77,21100.0,31.469,31.4971,31.462,31.4971,21100.0
2014-01-06 14:40:00,44.76,44.8,44.75,44.76,22800.0,31.4901,31.5182,31.4831,31.4901,22800.0
2014-01-06 14:50:00,44.76,44.78,44.73,44.75,36500.0,31.4901,31.5042,31.469,31.4831,36500.0
2014-01-06 15:00:00,44.76,44.8,44.73,44.79,33300.0,31.4901,31.5182,31.469,31.5112,33300.0
2014-01-06 15:10:00,44.8,44.86,44.79,44.85,27800.0,31.5182,31.5605,31.5112,31.5534,27800.0
2014-01-06 15:20:00,44.86,44.87,44.82,44.85,33700.0,31.5605,31.5675,31.5323,31.5534,33700.0
2014-01-06 15:30:00,44.86,44.86,44.78,44.8,42400.0,31.5605,31.5605,31.5042,31.5182,42400.0
2014-01-06 15:40:00,44.8,44.88,44.77,44.86,82000.0,31.5182,31.5745,31.4971,31.5605,82000.0
2014-01-06 15:50:00,44.86,44.9,44.8,44.82,208700.0,31.5605,31.5886,31.5182,31.5323,208700.0
2014-01-07 09:30:00,45.29,45.95,45.2,45.29,157200.0,31.863,32.3273,31.7997,31.863,157200.0
2014-01-07 09:40:00,45.28,45.29,45.22,45.25,43300.0,31.8559,31.863,31.8137,31.8348,43300.0
2014-01-07 09:50:00,45.23,45.27,45.2,45.26,38200.0,31.8208,31.8489,31.7997,31.8419,38200.0
2014-01-07 10:00:00,45.27,45.29,45.24,45.24,44500.0,31.8489,31.863,31.8278,31.8278,44500.0
2014-01-07 10:10:00,45.24,45.25,45.16,45.16,75600.0,31.8278,31.8348,31.7715,31.7715,75600.0
2014-01-07 10:20:00,45.15,45.16,45.13,45.15,36200.0,31.7645,31.7715,31.7504,31.7645,36200.0
2014-01-07 10:30:00,45.15,45.17,45.12,45.17,36500.0,31.7645,31.7785,31.7434,31.7785,36500.0
2014-01-07 10:40:00,45.16,45.18,45.14,45.14,21600.0,31.7715,31.7856,31.7574,31.7574,21600.0
2014-01-07 10:50:00,45.14,45.19,45.12,45.18,32100.0,31.7574,31.7926,31.7434,31.7856,32100.0
2014-01-07 11:00:00,45.18,45.2,45.15,45.19,22700.0,31.7856,31.7997,31.7645,31.7926,22700.0
2014-01-07 11:10:00,45.2,45.21,45.19,45.2,40200.0,31.7997,31.8067,31.7926,31.7997,40200.0
2014-01-07 11:20:00,45.2,45.21,45.16,45.16,25900.0,31.7997,31.8067,31.7715,31.7715,25900.0
2014-01-07 11:30:00,45.16,45.19,45.15,45.15,33200.0,31.7715,31.7926,31.7645,31.7645,33200.0
2014-01-07 11:40:00,45.16,45.16,45.12,45.15,24900.0,31.7715,31.7715,31.7434,31.7645,24900.0
2014-01-07 11:50:00,45.15,45.15,45.06,45.06,20600.0,31.7645,31.7645,31.7012,31.7012,20600.0
2014-01-07 12:00:00,45.07,45.07,45.0,45.0,26100.0,31.7082,31.7082,31.6589,31.6589,26100.0
2014-01-07 12:10:00,45.0,45.01,44.97,45.0,53600.0,31.6589,31.666,31.6378,31.6589,53600.0
2014-01-07 12:20:00,45.0,45.02,44.98,45.02,22000.0,31.6589,31.673,31.6449,31.673,22000.0
2014-01-07 12:30:00,45.01,45.03,44.99,44.99,40600.0,31.666,31.6801,31.6519,31.6519,40600.0
2014-01-07 12:40:00,45.0,45.03,44.98,45.03,38800.0,31.6589,31.6801,31.6449,31.6801,38800.0
2014-01-07 12:50:00,45.03,45.05,45.03,45.05,18600.0,31.6801,31.6941,31.6801,31.6941,18600.0
2014-01-07 13:00:00,45.04,45.06,45.04,45.04,25000.0,31.6871,31.7012,31.6871,31.6871,25000.0
2014-01-07 13:10:00,45.05,45.07,45.04,45.06,28700.0,31.6941,31.7082,31.6871,31.7012,28700.0
2014-01-07 13:20:00,45.05,45.09,45.05,45.08,44400.0,31.6941,31.7223,31.6941,31.7152,44400.0
2014-01-07 13:30:00,45.08,45.09,45.06,45.08,23300.0,31.7152,31.7223,31.7012,31.7152,23300.0
2014-01-07 13:40:00,45.08,45.09,45.04,45.04,64500.0,31.7152,31.7223,31.6871,31.6871,64500.0
2014-01-07 13:50:00,45.03,45.03,44.97,44.99,38200.0,31.6801,31.6801,31.6378,31.6519,38200.0
2014-01-07 14:00:00,44.99,45.04,44.97,45.01,55500.0,31.6519,31.6871,31.6378,31.666,55500.0
2014-01-07 14:10:00,45.02,45.02,45.01,45.02,12000.0,31.673,31.673,31.666,31.673,12000.0
2014-01-07 14:20:00,45.01,45.02,44.99,45.02,34200.0,31.666,31.673,31.6519,31.673,34200.0
2014-01-07 14:30:00,45.02,45.07,45.01,45.07,27800.0,31.673,31.7082,31.666,31.7082,27800.0
2014-01-07 14:40:00,45.07,45.11,45.07,45.11,25400.0,31.7082,31.7363,31.7082,31.7363,25400.0
2014-01-07 14:50:00,45.11,45.15,45.11,45.14,13300.0,31.7363,31.7645,31.7363,31.7574,13300.0
2014-01-07 15:00:00,45.15,45.19,45.14,45.14,35000.0,31.7645,31.7926,31.7574,31.7574,35000.0
2014-01-07 15:10:00,45.15,45.2,45.14,45.2,27500.0,31.7645,31.7997,31.7574,31.7997,27500.0
2014-01-07 15:20:00,45.19,45.2,45.15,45.18,45300.0,31.7926,31.7997,31.7645,31.7856,45300.0
2014-01-07 15:30:00,45.18,45.21,45.17,45.19,49700.0,31.7856,31.8067,31.7785,31.7926,49700.0
2014-01-07 15:40:00,45.2,45.21,45.14,45.19,108600.0,31.7997,31.8067,31.7574,31.7926,108600.0
2014-01-07 15:50:00,45.19,45.2,45.08,45.09,164100.0,31.7926,31.7997,31.7152,31.7223,164100.0
2014-01-08 09:30:00,45.42,45.51,45.04,45.08,79000.0,31.9544,32.0177,31.6871,31.7152,79000.0
2014-01-08 09:40:00,45.08,45.08,44.87,44.89,37100.0,31.7152,31.7152,31.5675,31.5816,37100.0
2014-01-08 09:50:00,44.87,44.92,44.78,44.83,26800.0,31.5675,31.6027,31.5042,31.5393,26800.0
2014-01-08 10:00:00,44.84,44.91,44.81,44.89,36500.0,31.5464,31.5956,31.5253,31.5816,36500.0
2014-01-08 10:10:00,44.89,44.9,44.82,44.88,42300.0,31.5816,31.5886,31.5323,31.5745,42300.0
2014-01-08 10:20:00,44.89,45.0,44.89,44.98,26300.0,31.5816,31.6589,31.5816,31.6449,26300.0
2014-01-08 10:30:00,44.98,45.03,44.97,45.0,94700.0,31.6449,31.6801,31.6378,31.6589,94700.0
2014-01-08 10:40:00,45.0,45.02,44.9,44.91,38600.0,31.6589,31.673,31.5886,31.5956,38600.0
2014-01-08 10:50:00,44.92,44.96,44.89,44.9,38800.0,31.6027,31.6308,31.5816,31.5886,38800.0
2014-01-08 11:00:00,44.89,44.89,44.77,44.77,53600.0,31.5816,31.5816,31.4971,31.4971,53600.0
2014-01-08 11:10:00,44.77,44.9,44.76,44.76,72900.0,31.4971,31.5886,31.4901,31.4901,72900.0
2014-01-08 11:20:00,44.76,44.78,44.74,44.76,21600.0,31.4901,31.5042,31.476,31.4901,21600.0
2014-01-08 11:30:00,44.76,44.85,44.76,44.8,25800.0,31.4901,31.5534,31.4901,31.5182,25800.0
2014-01-08 11:40:00,44.8,44.9,44.79,44.9,27800.0,31.5182,31.5886,31.5112,31.5886,27800.0
2014-01-08 11:50:00,44.9,44.9,44.89,44.9,38100.0,31.5886,31.5886,31.5816,31.5886,38100.0
2014-01-08 12:00:00,44.9,44.91,44.85,44.85,25800.0,31.5886,31.5956,31.5534,31.5534,25800.0
2014-01-08 12:10:00,44.84,44.89,44.83,44.88,14800.0,31.5464,31.5816,31.5393,31.5745,14800.0
2014-01-08 12:20:00,44.89,44.89,44.85,44.86,22700.0,31.5816,31.5816,31.5534,31.5605,22700.0
2014-01-08 12:30:00,44.86,44.87,44.79,44.79,10900.0,31.5605,31.5675,31.5112,31.5112,10900.0
2014-01-08 12:40:00,44.8,44.87,44.79,44.86,17300.0,31.5182,31.5675,31.5112,31.5605,17300.0
2014-01-08 12:50:00,44.86,44.87,44.82,44.83,12600.0,31.5605,31.5675,31.5323,31.5393,12600.0
2014-01-08 13:00:00,44.84,44.88,44.82,44.82,23200.0,31.5464,31.5745,31.5323,31.5323,23200.0
2014-01-08 13:10:00,44.82,44.86,44.79,44.8,51000.0,31.5323,31.5605,31.5112,31.5182,51000.0
2014-01-08 13:20:00,44.8,44.86,44.79,44.86,15400.0,31.5182,31.5605,31.5112,31.5605,15400.0
2014-01-08 13:30:00,44.86,44.87,44.81,44.81,27500.0,31.5605,31.5675,31.5253,31.5253,27500.0
2014-01-08 13:40:00,44.82,44.85,44.79,44.82,141000.0,31.5323,31.5534,31.5112,31.5323,141000.0
2014-01-08 13:50:00,44.82,44.86,44.81,44.83,31900.0,31.5323,31.5605,31.5253,31.5393,31900.0
2014-01-08 14:00:00,44.84,44.87,44.74,44.74,52900.0,31.5464,31.5675,31.476,31.476,52900.0
2014-01-08 14:10:00,44.73,44.8,44.71,44.77,30100.0,31.469,31.5182,31.4549,31.4971,30100.0
2014-01-08 14:20:00,44.78,44.82,44.73,44.73,60300.0,31.5042,31.5323,31.469,31.469,60300.0
2014-01-08 14:30:00,44.74,44.74,44.64,44.7,71800.0,31.476,31.476,31.4057,31.4479,71800.0
2014-01-08 14:40:00,44.7,44.73,44.67,44.67,40000.0,31.4479,31.469,31.4268,31.4268,40000.0
2014-01-08 14:50:00,44.68,44.7,44.64,44.67,55700.0,31.4338,31.4479,31.4057,31.4268,55700.0
2014-01-08 15:00:00,44.68,44.7,44.65,44.67,96000.0,31.4338,31.4479,31.4127,31.4268,96000.0
2014-01-08 15:10:00,44.67,44.68,44.57,44.57,114400.0,31.4268,31.4338,31.3564,31.3564,114400.0
2014-01-08 15:20:00,44.58,44.68,44.58,44.65,91000.0,31.3635,31.4338,31.3635,31.4127,91000.0
2014-01-08 15:30:00,44.65,44.73,44.65,44.73,125000.0,31.4127,31.469,31.4127,31.469,125000.0
2014-01-08 15:40:00,44.73,44.74,44.71,44.74,202100.0,31.469,31.476,31.4549,31.476,202100.0
2014-01-08 15:50:00,44.74,44.81,44.68,44.76,501200.0,31.476,31.5253,31.4338,31.4901,501200.0
2014-01-09 09:30:00,44.42,44.81,44.42,44.75,370900.0,31.2509,31.5253,31.2509,31.4831,370900.0
2014-01-09 09:40:00,44.75,44.75,44.63,44.67,124600.0,31.4831,31.4831,31.3986,31.4268,124600.0
2014-01-09 09:50:00,44.67,44.67,44.58,44.65,77100.0,31.4268,31.4268,31.3635,31.4127,77100.0
2014-01-09 10:00:00,44.65,44.75,44.65,44.69,85900.0,31.4127,31.4831,31.4127,31.4409,85900.0
2014-01-09 10:10:00,44.69,44.75,44.65,44.75,55200.0,31.4409,31.4831,31.4127,31.4831,55200.0
2014-01-09 10:20:00,44.75,44.75,44.71,44.74,89400.0,31.4831,31.4831,31.4549,31.476,89400.0
2014-01-09 10:30:00,44.74,44.76,44.72,44.75,41900.0,31.476,31.4901,31.462,31.4831,41900.0
2014-01-09 10:40:00,44.74,44.75,44.61,44.67,49800.0,31.476,31.4831,31.3846,31.4268,49800.0
2014-01-09 10:50:00,44.68,44.68,44.56,44.6,64500.0,31.4338,31.4338,31.3494,31.3775,64500.0
2014-01-09 11:00:00,44.59,44.6,44.52,44.59,80300.0,31.3705,31.3775,31.3213,31.3705,80300.0
2014-01-09 11:10:00,44.59,44.63,44.58,44.61,55900.0,31.3705,31.3986,31.3635,31.3846,55900.0
2014-01-09 11:20:00,44.61,44.62,44.57,44.62,66200.0,31.3846,31.3916,31.3564,31.3916,66200.0
2014-01-09 11:30:00,44.62,44.69,44.61,44.68,55700.0,31.3916,31.4409,31.3846,31.4338,55700.0
2014-01-09 11:40:00,44.68,44.68,44.59,44.59,40700.0,31.4338,31.4338,31.3705,31.3705,40700.0
2014-01-09 11:50:00,44.58,44.65,44.56,44.65,30300.0,31.3635,31.4127,31.3494,31.4127,30300.0
2014-01-09 12:00:00,44.65,44.7,44.65,44.69,28500.0,31.4127,31.4479,31.4127,31.4409,28500.0
2014-01-09 12:10:00,44.68,44.7,44.68,44.68,21100.0,31.4338,31.4479,31.4338,31.4338,21100.0
2014-01-09 12:20:00,44.69,44.7,44.68,44.7,17200.0,31.4409,31.4479,31.4338,31.4479,17200.0
2014-01-09 12:30:00,44.7,44.72,44.69,44.71,54300.0,31.4479,31.462,31.4409,31.4549,54300.0
2014-01-09 12:40:00,44.7,44.7,44.66,44.69,18300.0,31.4479,31.4479,31.4197,31.4409,18300.0
2014-01-09 12:50:00,44.7,44.7,44.68,44.69,30200.0,31.4479,31.4479,31.4338,31.4409,30200.0
2014-01-09 13:00:00,44.7,44.7,44.65,44.66,15600.0,31.4479,31.4479,31.4127,31.4197,15600.0
2014-01-09 13:10:00,44.65,44.67,44.65,44.66,19000.0,31.4127,31.4268,31.4127,31.4197,19000.0
2014-01-09 13:20:00,44.66,44.7,44.65,44.68,31700.0,31.4197,31.4479,31.4127,31.4338,31700.0
2014-01-09 13:30:00,44.68,44.69,44.63,44.66,18800.0,31.4338,31.4409,31.3986,31.4197,18800.0
2014-01-09 13:40:00,44.67,44.67,44.63,44.63,25000.0,31.4268,31.4268,31.3986,31.3986,25000.0
2014-01-09 13:50:00,44.63,44.63,44.6,44.62,22100.0,31.3986,31.3986,31.3775,31.3916,22100.0
2014-01-09 14:00:00,44.62,44.62,44.55,44.56,27000.0,31.3916,31.3916,31.3424,31.3494,27000.0
2014-01-09 14:10:00,44.56,44.61,44.55,44.56,33700.0,31.3494,31.3846,31.3424,31.3494,33700.0
2014-01-09 14:20:00,44.56,44.57,44.54,44.55,30400.0,31.3494,31.3564,31.3353,31.3424,30400.0
2014-01-09 14:30:00,44.55,44.58,44.53,44.58,36600.0,31.3424,31.3635,31.3283,31.3635,36600.0
2014-01-09 14:40:00,44.58,44.62,44.57,44.62,56900.0,31.3635,31.3916,31.3564,31.3916,56900.0
2014-01-09 14:50:00,44.62,44.62,44.58,44.58,46500.0,31.3916,31.3916,31.3635,31.3635,46500.0
2014-01-09 15:00:00,44.59,44.6,44.56,44.6,45700.0,31.3705,31.3775,31.3494,31.3775,45700.0
2014-01-09 15:10:00,44.6,44.62,44.59,44.6,70200.0,31.3775,31.3916,31.3705,31.3775,70200.0
2014-01-09 15:20:00,44.61,44.61,44.57,44.58,68500.0,31.3846,31.3846,31.3564,31.3635,68500.0
2014-01-09 15:30:00,44.58,44.58,44.51,44.54,101000.0,31.3635,31.3635,31.3142,31.3353,101000.0
2014-01-09 15:40:00,44.54,44.56,44.54,44.56,84600.0,31.3353,31.3494,31.3353,31.3494,84600.0
2014-01-09 15:50:00,44.56,44.62,44.52,44.54,233100.0,31.3494,31.3916,31.3213,31.3353,233100.0
2014-01-10 09:30:00,44.49,44.55,44.34,44.48,173600.0,31.3001,31.3424,31.1946,31.2931,173600.0
2014-01-10 09:40:00,44.48,44.5,44.39,44.46,39700.0,31.2931,31.3072,31.2298,31.279,39700.0
2014-01-10 09:50:00,44.46,44.53,44.46,44.48,34200.0,31.279,31.3283,31.279,31.2931,34200.0
2014-01-10 10:00:00,44.48,44.51,44.4,44.46,78400.0,31.2931,31.3142,31.2368,31.279,78400.0
2014-01-10 10:10:00,44.47,44.49,44.41,44.48,37800.0,31.2861,31.3001,31.2439,31.2931,37800.0
2014-01-10 10:20:00,44.49,44.55,44.45,44.46,106100.0,31.3001,31.3424,31.272,31.279,106100.0
2014-01-10 10:30:00,44.46,44.48,44.43,44.43,44200.0,31.279,31.2931,31.2579,31.2579,44200.0
2014-01-10 10:40:00,44.43,44.52,44.41,44.49,48100.0,31.2579,31.3213,31.2439,31.3001,48100.0
2014-01-10 10:50:00,44.5,44.52,44.45,44.52,57100.0,31.3072,31.3213,31.272,31.3213,57100.0
2014-01-10 11:00:00,44.52,44.52,44.43,44.49,44200.0,31.3213,31.3213,31.2579,31.3001,44200.0
2014-01-10 11:10:00,44.49,44.5,44.36,44.37,60600.0,31.3001,31.3072,31.2087,31.2157,60600.0
2014-01-10 11:20:00,44.36,44.36,44.26,44.27,49200.0,31.2087,31.2087,31.1383,31.1454,49200.0
2014-01-10 11:30:00,44.26,44.27,44.16,44.2,45700.0,31.1383,31.1454,31.068,31.0961,45700.0
2014-01-10 11:40:00,44.21,44.21,44.14,44.17,47800.0,31.1032,31.1032,31.0539,31.075,47800.0
2014-01-10 11:50:00,44.16,44.24,44.14,44.23,35400.0,31.068,31.1243,31.0539,31.1172,35400.0
2014-01-10 12:00:00,44.23,44.26,44.19,44.26,62800.0,31.1172,31.1383,31.0891,31.1383,62800.0
2014-01-10 12:10:00,44.25,44.33,44.24,44.29,44900.0,31.1313,31.1876,31.1243,31.1594,44900.0
2014-01-10 12:20:00,44.29,44.36,44.28,44.33,44000.0,31.1594,31.2087,31.1524,31.1876,44000.0
2014-01-10 12:30:00,44.33,44.38,44.3,44.38,28200.0,31.1876,31.2228,31.1665,31.2228,28200.0
2014-01-10 12:40:00,44.38,44.44,44.38,44.41,26200.0,31.2228,31.265,31.2228,31.2439,26200.0
2014-01-10 12:50:00,44.41,44.43,44.35,44.38,39100.0,31.2439,31.2579,31.2016,31.2228,39100.0
2014-01-10 13:00:00,44.38,44.44,44.36,44.44,25300.0,31.2228,31.265,31.2087,31.265,25300.0
2014-01-10 13:10:00,44.44,44.49,44.44,44.46,38500.0,31.265,31.3001,31.265,31.279,38500.0
2014-01-10 13:20:00,44.46,44.48,44.45,44.45,18800.0,31.279,31.2931,31.272,31.272,18800.0
2014-01-10 13:30:00,44.45,44.46,44.41,44.42,19000.0,31.272,31.279,31.2439,31.2509,19000.0
2014-01-10 13:40:00,44.43,44.45,44.42,44.42,17500.0,31.2579,31.272,31.2509,31.2509,17500.0
2014-01-10 13:50:00,44.42,44.45,44.37,44.38,33400.0,31.2509,31.272,31.2157,31.2228,33400.0
2014-01-10 14:00:00,44.38,44.42,44.37,44.42,31700.0,31.2228,31.2509,31.2157,31.2509,31700.0
2014-01-10 14:10:00,44.42,44.47,44.41,44.46,19900.0,31.2509,31.2861,31.2439,31.279,19900.0
2014-01-10 14:20:00,44.47,44.48,44.44,44.47,25500.0,31.2861,31.2931,31.265,31.2861,25500.0
2014-01-10 14:30:00,44.46,44.46,44.43,44.44,38800.0,31.279,31.279,31.2579,31.265,38800.0
2014-01-10 14:40:00,44.45,44.51,44.45,44.47,46700.0,31.272,31.3142,31.272,31.2861,46700.0
2014-01-10 14:50:00,44.47,44.5,44.46,44.46,22200.0,31.2861,31.3072,31.279,31.279,22200.0
2014-01-10 15:00:00,44.45,44.5,44.45,44.47,81000.0,31.272,31.3072,31.272,31.2861,81000.0
2014-01-10 15:10:00,44.47,44.51,44.47,44.49,43200.0,31.2861,31.3142,31.2861,31.3001,43200.0
2014-01-10 15:20:00,44.49,44.51,44.48,44.5,49600.0,31.3001,31.3142,31.2931,31.3072,49600.0
2014-01-10 15:30:00,44.5,44.52,44.47,44.48,84000.0,31.3072,31.3213,31.2861,31.2931,84000.0
2014-01-10 15:40:00,44.48,44.51,44.43,44.43,90600.0,31.2931,31.3142,31.2579,31.2579,90600.0
2014-01-10 15:50:00,44.44,44.44,44.17,44.37,526800.0,31.265,31.265,31.075,31.2157,526800.0
2014-01-13 09:30:00,44.4,44.43,44.11,44.15,105900.0,31.2368,31.2579,31.0328,31.0609,105900.0
2014-01-13 09:40:00,44.16,44.17,44.03,44.07,46600.0,31.068,31.075,30.9765,31.0047,46600.0
2014-01-13 09:50:00,44.07,44.07,43.91,43.91,61700.0,31.0047,31.0047,30.8921,30.8921,61700.0
2014-01-13 10:00:00,43.94,44.1,43.94,44.08,42900.0,30.9132,31.0258,30.9132,31.0117,42900.0
2014-01-13 10:10:00,44.08,44.17,44.08,44.12,46400.0,31.0117,31.075,31.0117,31.0398,46400.0
2014-01-13 10:20:00,44.12,44.14,44.09,44.12,46200.0,31.0398,31.0539,31.0187,31.0398,46200.0
2014-01-13 10:30:00,44.13,44.17,44.11,44.16,24200.0,31.0469,31.075,31.0328,31.068,24200.0
2014-01-13 10:40:00,44.16,44.18,44.14,44.17,38300.0,31.068,31.082,31.0539,31.075,38300.0
2014-01-13 10:50:00,44.18,44.18,44.15,44.16,38900.0,31.082,31.082,31.0609,31.068,38900.0
2014-01-13 11:00:00,44.16,44.16,44.13,44.15,25200.0,31.068,31.068,31.0469,31.0609,25200.0
2014-01-13 11:10:00,44.15,44.18,44.15,44.16,32500.0,31.0609,31.082,31.0609,31.068,32500.0
2014-01-13 11:20:00,44.15,44.15,44.12,44.15,24800.0,31.0609,31.0609,31.0398,31.0609,24800.0
2014-01-13 11:30:00,44.15,44.21,44.15,44.21,23300.0,31.0609,31.1032,31.0609,31.1032,23300.0
2014-01-13 11:40:00,44.21,44.22,44.19,44.19,14300.0,31.1032,31.1102,31.0891,31.0891,14300.0
2014-01-13 11:50:00,44.18,44.18,44.11,44.12,19800.0,31.082,31.082,31.0328,31.0398,19800.0
2014-01-13 12:00:00,44.11,44.15,44.1,44.1,41700.0,31.0328,31.0609,31.0258,31.0258,41700.0
2014-01-13 12:10:00,44.11,44.11,44.09,44.09,12400.0,31.0328,31.0328,31.0187,31.0187,12400.0
2014-01-13 12:20:00,44.09,44.1,43.99,44.0,28200.0,31.0187,31.0258,30.9484,30.9554,28200.0
2014-01-13 12:30:00,43.99,44.0,43.94,43.98,28400.0,30.9484,30.9554,30.9132,30.9413,28400.0
2014-01-13 12:40:00,43.99,44.01,43.93,43.95,25500.0,30.9484,30.9624,30.9062,30.9202,25500.0
2014-01-13 12:50:00,43.94,43.95,43.84,43.84,46100.0,30.9132,30.9202,30.8428,30.8428,46100.0
2014-01-13 13:00:00,43.84,43.89,43.82,43.87,43800.0,30.8428,30.878,30.8288,30.864,43800.0
2014-01-13 13:10:00,43.86,43.86,43.73,43.74,41100.0,30.8569,30.8569,30.7655,30.7725,41100.0
2014-01-13 13:20:00,43.73,43.84,43.73,43.81,48700.0,30.7655,30.8428,30.7655,30.8217,48700.0
2014-01-13 13:30:00,43.81,43.83,43.8,43.81,48800.0,30.8217,30.8358,30.8147,30.8217,48800.0
2014-01-13 13:40:00,43.81,43.81,43.72,43.78,53900.0,30.8217,30.8217,30.7584,30.8006,53900.0
2014-01-13 13:50:00,43.77,43.78,43.74,43.78,29400.0,30.7936,30.8006,30.7725,30.8006,29400.0
2014-01-13 14:00:00,43.77,43.79,43.74,43.78,40600.0,30.7936,30.8077,30.7725,30.8006,40600.0
2014-01-13 14:10:00,43.78,43.82,43.75,43.78,38500.0,30.8006,30.8288,30.7795,30.8006,38500.0
2014-01-13 14:20:00,43.78,43.8,43.73,43.74,51600.0,30.8006,30.8147,30.7655,30.7725,51600.0
2014-01-13 14:30:00,43.74,43.77,43.69,43.71,56300.0,30.7725,30.7936,30.7373,30.7514,56300.0
2014-01-13 14:40:00,43.71,43.72,43.63,43.66,69100.0,30.7514,30.7584,30.6951,30.7162,69100.0
2014-01-13 14:50:00,43.67,43.67,43.55,43.57,58900.0,30.7232,30.7232,30.6388,30.6529,58900.0
2014-01-13 15:00:00,43.56,43.56,43.37,43.42,110600.0,30.6459,30.6459,30.5122,30.5474,110600.0
2014-01-13 15:10:00,43.41,43.5,43.41,43.47,122500.0,30.5403,30.6036,30.5403,30.5825,122500.0
2014-01-13 15:20:00,43.47,43.49,43.39,43.49,122500.0,30.5825,30.5966,30.5263,30.5966,122500.0
2014-01-13 15:30:00,43.49,43.5,43.42,43.47,129900.0,30.5966,30.6036,30.5474,30.5825,129900.0
2014-01-13 15:40:00,43.47,43.48,43.4,43.45,131200.0,30.5825,30.5896,30.5333,30.5685,131200.0
2014-01-13 15:50:00,43.45,43.58,43.45,43.58,315900.0,30.5685,30.6599,30.5685,30.6599,315900.0
2014-01-14 09:30:00,43.65,43.82,43.58,43.67,81800.0,30.7092,30.8288,30.6599,30.7232,81800.0
2014-01-14 09:40:00,43.68,43.76,43.66,43.69,44700.0,30.7303,30.7866,30.7162,30.7373,44700.0
2014-01-14 09:50:00,43.69,43.73,43.64,43.72,26800.0,30.7373,30.7655,30.7021,30.7584,26800.0
2014-01-14 10:00:00,43.71,43.85,43.71,43.78,50200.0,30.7514,30.8499,30.7514,30.8006,50200.0
2014-01-14 10:10:00,43.78,43.97,43.77,43.94,91700.0,30.8006,30.9343,30.7936,30.9132,91700.0
2014-01-14 10:20:00,43.95,43.98,43.88,43.89,30400.0,30.9202,30.9413,30.871,30.878,30400.0
2014-01-14 10:30:00,43.9,43.92,43.82,43.82,29700.0,30.8851,30.8991,30.8288,30.8288,29700.0
2014-01-14 10:40:00,43.83,43.94,43.83,43.91,42000.0,30.8358,30.9132,30.8358,30.8921,42000.0
2014-01-14 10:50:00,43.91,44.02,43.9,44.02,33500.0,30.8921,30.9695,30.8851,30.9695,33500.0
2014-01-14 11:00:00,44.02,44.03,44.0,44.0,41200.0,30.9695,30.9765,30.9554,30.9554,41200.0
2014-01-14 11:10:00,44.0,44.08,43.97,44.07,48000.0,30.9554,31.0117,30.9343,31.0047,48000.0
2014-01-14 11:20:00,44.07,44.12,44.05,44.05,35500.0,31.0047,31.0398,30.9906,30.9906,35500.0
2014-01-14 11:30:00,44.05,44.09,43.91,43.91,78300.0,30.9906,31.0187,30.8921,30.8921,78300.0
2014-01-14 11:40:00,43.91,43.93,43.8,43.9,75000.0,30.8921,30.9062,30.8147,30.8851,75000.0
2014-01-14 11:50:00,43.91,43.93,43.86,43.87,46100.0,30.8921,30.9062,30.8569,30.864,46100.0
2014-01-14 12:00:00,43.86,43.87,43.82,43.83,26100.0,30.8569,30.864,30.8288,30.8358,26100.0
2014-01-14 12:10:00,43.82,43.89,43.81,43.87,31800.0,30.8288,30.878,30.8217,30.864,31800.0
2014-01-14 12:20:00,43.86,43.87,43.82,43.82,39100.0,30.8569,30.864,30.8288,30.8288,39100.0
2014-01-14 12:30:00,43.82,43.85,43.79,43.81,35700.0,30.8288,30.8499,30.8077,30.8217,35700.0
2014-01-14 12:40:00,43.82,43.87,43.79,43.81,54700.0,30.8288,30.864,30.8077,30.8217,54700.0
2014-01-14 12:50:00,43.81,43.86,43.8,43.86,28600.0,30.8217,30.8569,30.8147,30.8569,28600.0
2014-01-14 13:00:00,43.86,43.86,43.81,43.83,26700.0,30.8569,30.8569,30.8217,30.8358,26700.0
2014-01-14 13:10:00,43.83,43.87,43.79,43.85,37000.0,30.8358,30.864,30.8077,30.8499,37000.0
2014-01-14 13:20:00,43.84,43.85,43.82,43.85,26900.0,30.8428,30.8499,30.8288,30.8499,26900.0
2014-01-14 13:30:00,43.85,43.85,43.8,43.84,50000.0,30.8499,30.8499,30.8147,30.8428,50000.0
2014-01-14 13:40:00,43.84,43.84,43.76,43.78,23500.0,30.8428,30.8428,30.7866,30.8006,23500.0
2014-01-14 13:50:00,43.78,43.84,43.78,43.83,52300.0,30.8006,30.8428,30.8006,30.8358,52300.0
2014-01-14 14:00:00,43.83,43.84,43.8,43.81,36800.0,30.8358,30.8428,30.8147,30.8217,36800.0
2014-01-14 14:10:00,43.81,43.81,43.76,43.76,46800.0,30.8217,30.8217,30.7866,30.7866,46800.0
2014-01-14 14:20:00,43.76,43.82,43.75,43.82,33600.0,30.7866,30.8288,30.7795,30.8288,33600.0
2014-01-14 14:30:00,43.82,43.83,43.78,43.79,54600.0,30.8288,30.8358,30.8006,30.8077,54600.0
2014-01-14 14:40:00,43.78,43.79,43.73,43.74,48500.0,30.8006,30.8077,30.7655,30.7725,48500.0
2014-01-14 14:50:00,43.75,43.76,43.7,43.7,66900.0,30.7795,30.7866,30.7444,30.7444,66900.0
2014-01-14 15:00:00,43.71,43.72,43.7,43.71,60900.0,30.7514,30.7584,30.7444,30.7514,60900.0
2014-01-14 15:10:00,43.7,43.71,43.69,43.7,45300.0,30.7444,30.7514,30.7373,30.7444,45300.0
2014-01-14 15:20:00,43.7,43.73,43.69,43.73,62600.0,30.7444,30.7655,30.7373,30.7655,62600.0
2014-01-14 15:30:00,43.73,43.75,43.73,43.73,55600.0,30.7655,30.7795,30.7655,30.7655,55600.0
2014-01-14 15:40:00,43.73,43.74,43.68,43.7,205100.0,30.7655,30.7725,30.7303,30.7444,205100.0
2014-01-14 15:50:00,43.7,43.76,43.69,43.75,329300.0,30.7444,30.7866,30.7373,30.7795,329300.0
2014-01-15 09:30:00,43.8,43.8,43.63,43.66,84000.0,30.8147,30.8147,30.6951,30.7162,84000.0
2014-01-15 09:40:00,43.65,43.65,43.54,43.57,72900.0,30.7092,30.7092,30.6318,30.6529,72900.0
2014-01-15 09:50:00,43.59,43.62,43.51,43.6,63400.0,30.667,30.6881,30.6107,30.674,63400.0
2014-01-15 10:00:00,43.6,43.78,43.6,43.76,76700.0,30.674,30.8006,30.674,30.7866,76700.0
2014-01-15 10:10:00,43.77,43.83,43.75,43.83,63100.0,30.7936,30.8358,30.7795,30.8358,63100.0
2014-01-15 10:20:00,43.84,43.92,43.84,43.85,50700.0,30.8428,30.8991,30.8428,30.8499,50700.0
2014-01-15 10:30:00,43.86,43.91,43.81,43.81,38000.0,30.8569,30.8921,30.8217,30.8217,38000.0
2014-01-15 10:40:00,43.82,43.89,43.82,43.85,81500.0,30.8288,30.878,30.8288,30.8499,81500.0
2014-01-15 10:50:00,43.85,43.86,43.81,43.83,29200.0,30.8499,30.8569,30.8217,30.8358,29200.0
2014-01-15 11:00:00,43.84,43.95,43.83,43.93,84000.0,30.8428,30.9202,30.8358,30.9062,84000.0
2014-01-15 11:10:00,43.92,43.93,43.82,43.87,59400.0,30.8991,30.9062,30.8288,30.864,59400.0
2014-01-15 11:20:00,43.87,43.9,43.7,43.71,134200.0,30.864,30.8851,30.7444,30.7514,134200.0
2014-01-15 11:30:00,43.71,43.84,43.7,43.82,48500.0,30.7514,30.8428,30.7444,30.8288,48500.0
2014-01-15 11:40:00,43.82,43.85,43.79,43.82,31900.0,30.8288,30.8499,30.8077,30.8288,31900.0
2014-01-15 11:50:00,43.82,43.82,43.75,43.8,48700.0,30.8288,30.8288,30.7795,30.8147,48700.0
2014-01-15 12:00:00,43.81,43.83,43.78,43.78,55300.0,30.8217,30.8358,30.8006,30.8006,55300.0
2014-01-15 12:10:00,43.78,43.81,43.77,43.8,45400.0,30.8006,30.8217,30.7936,30.8147,45400.0
2014-01-15 12:20:00,43.8,43.83,43.78,43.78,28100.0,30.8147,30.8358,30.8006,30.8006,28100.0
2014-01-15 12:30:00,43.78,43.8,43.73,43.75,60900.0,30.8006,30.8147,30.7655,30.7795,60900.0
2014-01-15 12:40:00,43.76,43.81,43.75,43.8,196500.0,30.7866,30.8217,30.7795,30.8147,196500.0
2014-01-15 12:50:00,43.81,43.88,43.8,43.84,31700.0,30.8217,30.871,30.8147,30.8428,31700.0
2014-01-15 13:00:00,43.84,43.91,43.83,43.9,35400.0,30.8428,30.8921,30.8358,30.8851,35400.0
2014-01-15 13:10:00,43.9,43.92,43.86,43.88,58300.0,30.8851,30.8991,30.8569,30.871,58300.0
2014-01-15 13:20:00,43.88,43.88,43.79,43.8,36900.0,30.871,30.871,30.8077,30.8147,36900.0
2014-01-15 13:30:00,43.79,43.8,43.7,43.7,62500.0,30.8077,30.8147,30.7444,30.7444,62500.0
2014-01-15 13:40:00,43.7,43.8,43.68,43.69,98700.0,30.7444,30.8147,30.7303,30.7373,98700.0
2014-01-15 13:50:00,43.69,43.74,43.68,43.72,32700.0,30.7373,30.7725,30.7303,30.7584,32700.0
2014-01-15 14:00:00,43.72,43.73,43.68,43.72,48900.0,30.7584,30.7655,30.7303,30.7584,48900.0
2014-01-15 14:10:00,43.71,43.72,43.69,43.72,43200.0,30.7514,30.7584,30.7373,30.7584,43200.0
2014-01-15 14:20:00,43.72,43.73,43.68,43.69,40400.0,30.7584,30.7655,30.7303,30.7373,40400.0
2014-01-15 14:30:00,43.69,43.7,43.65,43.66,60100.0,30.7373,30.7444,30.7092,30.7162,60100.0
2014-01-15 14:40:00,43.67,43.68,43.65,43.66,112200.0,30.7232,30.7303,30.7092,30.7162,112200.0
2014-01-15 14:50:00,43.66,43.66,43.63,43.66,43500.0,30.7162,30.7162,30.6951,30.7162,43500.0
2014-01-15 15:00:00,43.66,43.66,43.6,43.61,944300.0,30.7162,30.7162,30.674,30.681,944300.0
2014-01-15 15:10:00,43.61,43.68,43.61,43.64,120400.0,30.681,30.7303,30.681,30.7021,120400.0
2014-01-15 15:20:00,43.64,43.64,43.6,43.61,56400.0,30.7021,30.7021,30.674,30.681,56400.0
2014-01-15 15:30:00,43.61,43.65,43.59,43.65,104100.0,30.681,30.7092,30.667,30.7092,104100.0
2014-01-15 15:40:00,43.64,43.65,43.61,43.61,107700.0,30.7021,30.7092,30.681,30.681,107700.0
2014-01-15 15:50:00,43.62,43.65,43.62,43.64,261800.0,30.6881,30.7092,30.6881,30.7021,261800.0
2014-01-16 09:30:00,43.57,43.67,43.3,43.63,90300.0,30.6529,30.7232,30.4629,30.6951,90300.0
2014-01-16 09:40:00,43.63,43.73,43.6,43.7,117300.0,30.6951,30.7655,30.674,30.7444,117300.0
2014-01-16 09:50:00,43.7,43.9,43.69,43.78,68200.0,30.7444,30.8851,30.7373,30.8006,68200.0
2014-01-16 10:00:00,43.78,43.9,43.77,43.84,49900.0,30.8006,30.8851,30.7936,30.8428,49900.0
2014-01-16 10:10:00,43.85,43.9,43.82,43.9,170200.0,30.8499,30.8851,30.8288,30.8851,170200.0
2014-01-16 10:20:00,43.91,44.03,43.9,44.0,162300.0,30.8921,30.9765,30.8851,30.9554,162300.0
2014-01-16 10:30:00,44.0,44.02,43.97,44.02,132300.0,30.9554,30.9695,30.9343,30.9695,132300.0
2014-01-16 10:40:00,44.02,44.06,43.98,44.0,100500.0,30.9695,30.9976,30.9413,30.9554,100500.0
2014-01-16 10:50:00,44.0,44.0,43.94,43.95,73800.0,30.9554,30.9554,30.9132,30.9202,73800.0
2014-01-16 11:00:00,43.94,43.97,43.91,43.97,33300.0,30.9132,30.9343,30.8921,30.9343,33300.0
2014-01-16 11:10:00,43.97,43.98,43.94,43.97,33600.0,30.9343,30.9413,30.9132,30.9343,33600.0
2014-01-16 11:20:00,43.97,43.99,43.95,43.98,87300.0,30.9343,30.9484,30.9202,30.9413,87300.0
2014-01-16 11:30:00,43.98,43.99,43.94,43.97,43100.0,30.9413,30.9484,30.9132,30.9343,43100.0
2014-01-16 11:40:00,43.96,44.0,43.95,43.96,42200.0,30.9273,30.9554,30.9202,30.9273,42200.0
2014-01-16 11:50:00,43.97,43.98,43.93,43.93,25700.0,30.9343,30.9413,30.9062,30.9062,25700.0
2014-01-16 12:00:00,43.93,43.93,43.84,43.84,33200.0,30.9062,30.9062,30.8428,30.8428,33200.0
2014-01-16 12:10:00,43.84,43.85,43.8,43.83,29100.0,30.8428,30.8499,30.8147,30.8358,29100.0
2014-01-16 12:20:00,43.82,43.84,43.74,43.78,30300.0,30.8288,30.8428,30.7725,30.8006,30300.0
2014-01-16 12:30:00,43.78,43.83,43.77,43.82,20400.0,30.8006,30.8358,30.7936,30.8288,20400.0
2014-01-16 12:40:00,43.82,43.89,43.82,43.87,21100.0,30.8288,30.878,30.8288,30.864,21100.0
2014-01-16 12:50:00,43.88,43.88,43.84,43.86,18800.0,30.871,30.871,30.8428,30.8569,18800.0
2014-01-16 13:00:00,43.86,43.87,43.84,43.87,22800.0,30.8569,30.864,30.8428,30.864,22800.0
2014-01-16 13:10:00,43.87,43.91,43.85,43.89,38300.0,30.864,30.8921,30.8499,30.878,38300.0
2014-01-16 13:20:00,43.89,43.94,43.89,43.92,27200.0,30.878,30.9132,30.878,30.8991,27200.0
2014-01-16 13:30:00,43.92,43.95,43.91,43.91,18200.0,30.8991,30.9202,30.8921,30.8921,18200.0
2014-01-16 13:40:00,43.91,43.94,43.9,43.94,29000.0,30.8921,30.9132,30.8851,30.9132,29000.0
2014-01-16 13:50:00,43.94,43.96,43.88,43.88,35200.0,30.9132,30.9273,30.871,30.871,35200.0
2014-01-16 14:00:00,43.88,43.92,43.87,43.88,28800.0,30.871,30.8991,30.864,30.871,28800.0
2014-01-16 14:10:00,43.89,43.89,43.85,43.85,22600.0,30.878,30.878,30.8499,30.8499,22600.0
2014-01-16 14:20:00,43.84,43.85,43.83,43.84,34900.0,30.8428,30.8499,30.8358,30.8428,34900.0
2014-01-16 14:30:00,43.84,43.84,43.73,43.73,66000.0,30.8428,30.8428,30.7655,30.7655,66000.0
2014-01-16 14:40:00,43.74,43.77,43.72,43.77,50400.0,30.7725,30.7936,30.7584,30.7936,50400.0
2014-01-16 14:50:00,43.76,43.8,43.75,43.8,46400.0,30.7866,30.8147,30.7795,30.8147,46400.0
2014-01-16 15:00:00,43.8,43.9,43.8,43.9,156400.0,30.8147,30.8851,30.8147,30.8851,156400.0
2014-01-16 15:10:00,43.9,43.91,43.84,43.88,52100.0,30.8851,30.8921,30.8428,30.871,52100.0
2014-01-16 15:20:00,43.88,43.89,43.86,43.88,40000.0,30.871,30.878,30.8569,30.871,40000.0
2014-01-16 15:30:00,43.88,43.92,43.86,43.89,65400.0,30.871,30.8991,30.8569,30.878,65400.0
2014-01-16 15:40:00,43.9,43.94,43.87,43.87,116500.0,30.8851,30.9132,30.864,30.864,116500.0
2014-01-16 15:50:00,43.88,43.96,43.88,43.95,325200.0,30.871,30.9273,30.871,30.9202,325200.0
2014-01-17 09:30:00,43.79,44.03,43.75,43.99,601200.0,30.8077,30.9765,30.7795,30.9484,601200.0
2014-01-17 09:40:00,43.97,44.01,43.83,43.85,38900.0,30.9343,30.9624,30.8358,30.8499,38900.0
2014-01-17 09:50:00,43.86,43.95,43.85,43.91,37100.0,30.8569,30.9202,30.8499,30.8921,37100.0
2014-01-17 10:00:00,43.9,43.99,43.84,43.94,32900.0,30.8851,30.9484,30.8428,30.9132,32900.0
2014-01-17 10:10:00,43.93,43.98,43.93,43.97,31100.0,30.9062,30.9413,30.9062,30.9343,31100.0
2014-01-17 10:20:00,43.97,43.98,43.93,43.93,26300.0,30.9343,30.9413,30.9062,30.9062,26300.0
2014-01-17 10:30:00,43.94,43.94,43.9,43.91,16000.0,30.9132,30.9132,30.8851,30.8921,16000.0
2014-01-17 10:40:00,43.91,43.94,43.87,43.91,17100.0,30.8921,30.9132,30.864,30.8921,17100.0
2014-01-17 10:50:00,43.91,43.98,43.9,43.98,25300.0,30.8921,30.9413,30.8851,30.9413,25300.0
2014-01-17 11:00:00,43.98,44.05,43.97,44.04,38700.0,30.9413,30.9906,30.9343,30.9836,38700.0
2014-01-17 11:10:00,44.04,44.04,44.02,44.04,47500.0,30.9836,30.9836,30.9695,30.9836,47500.0
2014-01-17 11:20:00,44.03,44.14,44.03,44.13,58000.0,30.9765,31.0539,30.9765,31.0469,58000.0
2014-01-17 11:30:00,44.13,44.16,44.06,44.07,32400.0,31.0469,31.068,30.9976,31.0047,32400.0
2014-01-17 11:40:00,44.06,44.09,44.05,44.08,20800.0,30.9976,31.0187,30.9906,31.0117,20800.0
2014-01-17 11:50:00,44.08,44.11,44.08,44.11,34800.0,31.0117,31.0328,31.0117,31.0328,34800.0
2014-01-17 12:00:00,44.1,44.16,44.1,44.16,25600.0,31.0258,31.068,31.0258,31.068,25600.0
2014-01-17 12:10:00,44.16,44.24,44.15,44.24,49000.0,31.068,31.1243,31.0609,31.1243,49000.0
2014-01-17 12:20:00,44.24,44.31,44.23,44.31,52200.0,31.1243,31.1735,31.1172,31.1735,52200.0
2014-01-17 12:30:00,44.3,44.3,44.2,44.24,49500.0,31.1665,31.1665,31.0961,31.1243,49500.0
2014-01-17 12:40:00,44.23,44.25,44.21,44.22,21000.0,31.1172,31.1313,31.1032,31.1102,21000.0
2014-01-17 12:50:00,44.21,44.22,44.15,44.15,18600.0,31.1032,31.1102,31.0609,31.0609,18600.0
2014-01-17 13:00:00,44.15,44.16,44.13,44.13,13100.0,31.0609,31.068,31.0469,31.0469,13100.0
2014-01-17 13:10:00,44.13,44.15,44.08,44.13,39500.0,31.0469,31.0609,31.0117,31.0469,39500.0
2014-01-17 13:20:00,44.12,44.12,44.08,44.09,13000.0,31.0398,31.0398,31.0117,31.0187,13000.0
2014-01-17 13:30:00,44.08,44.1,44.07,44.08,12700.0,31.0117,31.0258,31.0047,31.0117,12700.0
2014-01-17 13:40:00,44.09,44.14,44.08,44.14,26000.0,31.0187,31.0539,31.0117,31.0539,26000.0
2014-01-17 13:50:00,44.13,44.18,44.13,44.16,47300.0,31.0469,31.082,31.0469,31.068,47300.0
2014-01-17 14:00:00,44.16,44.18,44.13,44.18,34700.0,31.068,31.082,31.0469,31.082,34700.0
2014-01-17 14:10:00,44.19,44.21,44.17,44.2,30900.0,31.0891,31.1032,31.075,31.0961,30900.0
2014-01-17 14:20:00,44.19,44.2,44.17,44.19,27100.0,31.0891,31.0961,31.075,31.0891,27100.0
2014-01-17 14:30:00,44.19,44.22,44.17,44.21,29900.0,31.0891,31.1102,31.075,31.1032,29900.0
2014-01-17 14:40:00,44.21,44.23,44.19,44.23,25400.0,31.1032,31.1172,31.0891,31.1172,25400.0
2014-01-17 14:50:00,44.22,44.23,44.19,44.2,39500.0,31.1102,31.1172,31.0891,31.0961,39500.0
2014-01-17 15:00:00,44.2,44.23,44.13,44.14,63500.0,31.0961,31.1172,31.0469,31.0539,63500.0
2014-01-17 15:10:00,44.13,44.17,44.11,44.13,43000.0,31.0469,31.075,31.0328,31.0469,43000.0
2014-01-17 15:20:00,44.13,44.13,44.1,44.11,62400.0,31.0469,31.0469,31.0258,31.0328,62400.0
2014-01-17 15:30:00,44.11,44.12,44.04,44.04,93700.0,31.0328,31.0398,30.9836,30.9836,93700.0
2014-01-17 15:40:00,44.04,44.16,44.02,44.15,242500.0,30.9836,31.068,30.9695,31.0609,242500.0
2014-01-17 15:50:00,44.15,44.16,44.07,44.08,264700.0,31.0609,31.068,31.0047,31.0117,264700.0
2014-01-21 09:30:00,44.16,44.3,44.08,44.19,176500.0,31.068,31.1665,31.0117,31.0891,176500.0
2014-01-21 09:40:00,44.2,44.21,44.07,44.11,70300.0,31.0961,31.1032,31.0047,31.0328,70300.0
2014-01-21 09:50:00,44.11,44.18,44.11,44.12,63700.0,31.0328,31.082,31.0328,31.0398,63700.0
2014-01-21 10:00:00,44.12,44.16,44.07,44.15,50100.0,31.0398,31.068,31.0047,31.0609,50100.0
2014-01-21 10:10:00,44.15,44.15,43.97,43.99,89500.0,31.0609,31.0609,30.9343,30.9484,89500.0
2014-01-21 10:20:00,43.99,43.99,43.85,43.87,59000.0,30.9484,30.9484,30.8499,30.864,59000.0
2014-01-21 10:30:00,43.86,43.86,43.78,43.78,60500.0,30.8569,30.8569,30.8006,30.8006,60500.0
2014-01-21 10:40:00,43.78,43.81,43.76,43.78,62400.0,30.8006,30.8217,30.7866,30.8006,62400.0
2014-01-21 10:50:00,43.77,43.86,43.74,43.86,37400.0,30.7936,30.8569,30.7725,30.8569,37400.0
2014-01-21 11:00:00,43.86,43.93,43.85,43.86,70600.0,30.8569,30.9062,30.8499,30.8569,70600.0
2014-01-21 11:10:00,43.85,43.9,43.79,43.87,85300.0,30.8499,30.8851,30.8077,30.864,85300.0
2014-01-21 11:20:00,43.88,43.92,43.87,43.9,32200.0,30.871,30.8991,30.864,30.8851,32200.0
2014-01-21 11:30:00,43.89,43.9,43.86,43.89,28100.0,30.878,30.8851,30.8569,30.878,28100.0
2014-01-21 11:40:00,43.89,43.9,43.84,43.88,34000.0,30.878,30.8851,30.8428,30.871,34000.0
2014-01-21 11:50:00,43.88,43.88,43.82,43.83,25600.0,30.871,30.871,30.8288,30.8358,25600.0
2014-01-21 12:00:00,43.84,43.85,43.78,43.8,69700.0,30.8428,30.8499,30.8006,30.8147,69700.0
2014-01-21 12:10:00,43.8,43.86,43.8,43.82,26200.0,30.8147,30.8569,30.8147,30.8288,26200.0
2014-01-21 12:20:00,43.83,43.89,43.82,43.89,21400.0,30.8358,30.878,30.8288,30.878,21400.0
2014-01-21 12:30:00,43.9,43.9,43.86,43.86,27400.0,30.8851,30.8851,30.8569,30.8569,27400.0
2014-01-21 12:40:00,43.86,43.91,43.86,43.9,20000.0,30.8569,30.8921,30.8569,30.8851,20000.0
2014-01-21 12:50:00,43.9,43.91,43.88,43.91,19500.0,30.8851,30.8921,30.871,30.8921,19500.0
2014-01-21 13:00:00,43.91,44.0,43.91,43.99,27800.0,30.8921,30.9554,30.8921,30.9484,27800.0
2014-01-21 13:10:00,44.0,44.0,43.96,43.96,17000.0,30.9554,30.9554,30.9273,30.9273,17000.0
2014-01-21 13:20:00,43.97,43.97,43.93,43.94,19600.0,30.9343,30.9343,30.9062,30.9132,19600.0
2014-01-21 13:30:00,43.94,44.0,43.94,43.98,37300.0,30.9132,30.9554,30.9132,30.9413,37300.0
2014-01-21 13:40:00,43.98,44.0,43.97,44.0,27300.0,30.9413,30.9554,30.9343,30.9554,27300.0
2014-01-21 13:50:00,44.0,44.0,43.98,43.99,20100.0,30.9554,30.9554,30.9413,30.9484,20100.0
2014-01-21 14:00:00,44.0,44.0,43.97,43.97,18500.0,30.9554,30.9554,30.9343,30.9343,18500.0
2014-01-21 14:10:00,43.98,44.0,43.96,43.97,25300.0,30.9413,30.9554,30.9273,30.9343,25300.0
2014-01-21 14:20:00,43.96,43.96,43.89,43.9,66700.0,30.9273,30.9273,30.878,30.8851,66700.0
2014-01-21 14:30:00,43.89,43.92,43.88,43.9,36300.0,30.878,30.8991,30.871,30.8851,36300.0
2014-01-21 14:40:00,43.9,43.9,43.86,43.86,25200.0,30.8851,30.8851,30.8569,30.8569,25200.0
2014-01-21 14:50:00,43.85,43.86,43.8,43.81,56300.0,30.8499,30.8569,30.8147,30.8217,56300.0
2014-01-21 15:00:00,43.81,43.84,43.78,43.8,37000.0,30.8217,30.8428,30.8006,30.8147,37000.0
2014-01-21 15:10:00,43.8,43.81,43.75,43.77,55300.0,30.8147,30.8217,30.7795,30.7936,55300.0
2014-01-21 15:20:00,43.77,43.79,43.76,43.77,42600.0,30.7936,30.8077,30.7866,30.7936,42600.0
2014-01-21 15:30:00,43.76,43.8,43.76,43.8,48200.0,30.7866,30.8147,30.7866,30.8147,48200.0
2014-01-21 15:40:00,43.8,43.81,43.76,43.78,80500.0,30.8147,30.8217,30.7866,30.8006,80500.0
2014-01-21 15:50:00,43.78,43.79,43.73,43.77,293000.0,30.8006,30.8077,30.7655,30.7936,293000.0
2014-01-22 09:30:00,43.85,44.01,43.67,43.82,72700.0,30.8499,30.9624,30.7232,30.8288,72700.0
2014-01-22 09:40:00,43.8,43.95,43.72,43.92,30300.0,30.8147,30.9202,30.7584,30.8991,30300.0
2014-01-22 09:50:00,43.93,43.94,43.87,43.88,59100.0,30.9062,30.9132,30.864,30.871,59100.0
2014-01-22 10:00:00,43.88,43.9,43.81,43.85,22000.0,30.871,30.8851,30.8217,30.8499,22000.0
2014-01-22 10:10:00,43.85,43.88,43.78,43.79,31300.0,30.8499,30.871,30.8006,30.8077,31300.0
2014-01-22 10:20:00,43.79,43.89,43.76,43.85,29800.0,30.8077,30.878,30.7866,30.8499,29800.0
2014-01-22 10:30:00,43.86,43.86,43.78,43.79,49000.0,30.8569,30.8569,30.8006,30.8077,49000.0
2014-01-22 10:40:00,43.78,43.81,43.76,43.78,39300.0,30.8006,30.8217,30.7866,30.8006,39300.0
2014-01-22 10:50:00,43.77,43.77,43.68,43.69,26200.0,30.7936,30.7936,30.7303,30.7373,26200.0
2014-01-22 11:00:00,43.7,43.71,43.66,43.7,33100.0,30.7444,30.7514,30.7162,30.7444,33100.0
2014-01-22 11:10:00,43.7,43.7,43.66,43.67,42100.0,30.7444,30.7444,30.7162,30.7232,42100.0
2014-01-22 11:20:00,43.67,43.68,43.62,43.63,45300.0,30.7232,30.7303,30.6881,30.6951,45300.0
2014-01-22 11:30:00,43.63,43.63,43.57,43.6,173600.0,30.6951,30.6951,30.6529,30.674,173600.0
2014-01-22 11:40:00,43.6,43.61,43.58,43.6,27900.0,30.674,30.681,30.6599,30.674,27900.0
2014-01-22 11:50:00,43.6,43.6,43.58,43.6,38100.0,30.674,30.674,30.6599,30.674,38100.0
2014-01-22 12:00:00,43.6,43.63,43.57,43.58,37100.0,30.674,30.6951,30.6529,30.6599,37100.0
2014-01-22 12:10:00,43.58,43.62,43.56,43.57,85100.0,30.6599,30.6881,30.6459,30.6529,85100.0
2014-01-22 12:20:00,43.57,43.59,43.55,43.58,45100.0,30.6529,30.667,30.6388,30.6599,45100.0
2014-01-22 12:30:00,43.57,43.58,43.54,43.55,38500.0,30.6529,30.6599,30.6318,30.6388,38500.0
2014-01-22 12:40:00,43.56,43.61,43.54,43.6,98600.0,30.6459,30.681,30.6318,30.674,98600.0
2014-01-22 12:50:00,43.6,43.61,43.58,43.59,20600.0,30.674,30.681,30.6599,30.667,20600.0
2014-01-22 13:00:00,43.59,43.6,43.57,43.58,27900.0,30.667,30.674,30.6529,30.6599,27900.0
2014-01-22 13:10:00,43.58,43.66,43.58,43.66,78700.0,30.6599,30.7162,30.6599,30.7162,78700.0
2014-01-22 13:20:00,43.66,43.68,43.65,43.68,29300.0,30.7162,30.7303,30.7092,30.7303,29300.0
2014-01-22 13:30:00,43.68,43.68,43.64,43.65,24500.0,30.7303,30.7303,30.7021,30.7092,24500.0
2014-01-22 13:40:00,43.64,43.7,43.63,43.67,27700.0,30.7021,30.7444,30.6951,30.7232,27700.0
2014-01-22 13:50:00,43.68,43.7,43.67,43.68,38100.0,30.7303,30.7444,30.7232,30.7303,38100.0
2014-01-22 14:00:00,43.69,43.7,43.67,43.7,25000.0,30.7373,30.7444,30.7232,30.7444,25000.0
2014-01-22 14:10:00,43.69,43.71,43.68,43.7,47100.0,30.7373,30.7514,30.7303,30.7444,47100.0
2014-01-22 14:20:00,43.69,43.7,43.68,43.69,28400.0,30.7373,30.7444,30.7303,30.7373,28400.0
2014-01-22 14:30:00,43.68,43.79,43.68,43.79,49900.0,30.7303,30.8077,30.7303,30.8077,49900.0
2014-01-22 14:40:00,43.79,43.8,43.72,43.72,35500.0,30.8077,30.8147,30.7584,30.7584,35500.0
2014-01-22 14:50:00,43.71,43.74,43.71,43.74,31600.0,30.7514,30.7725,30.7514,30.7725,31600.0
2014-01-22 15:00:00,43.74,43.8,43.74,43.79,25600.0,30.7725,30.8147,30.7725,30.8077,25600.0
2014-01-22 15:10:00,43.78,43.79,43.76,43.78,26900.0,30.8006,30.8077,30.7866,30.8006,26900.0
2014-01-22 15:20:00,43.78,43.81,43.74,43.75,28500.0,30.8006,30.8217,30.7725,30.7795,28500.0
2014-01-22 15:30:00,43.74,43.84,43.74,43.81,58600.0,30.7725,30.8428,30.7725,30.8217,58600.0
2014-01-22 15:40:00,43.82,43.84,43.78,43.78,40000.0,30.8288,30.8428,30.8006,30.8006,40000.0
2014-01-22 15:50:00,43.78,43.78,43.7,43.71,209400.0,30.8006,30.8006,30.7444,30.7514,209400.0
2014-01-23 09:30:00,43.9,43.9,43.35,43.36,105200.0,30.8851,30.8851,30.4981,30.5052,105200.0
2014-01-23 09:40:00,43.35,43.41,43.31,43.32,77400.0,30.4981,30.5403,30.47,30.477,77400.0
2014-01-23 09:50:00,43.32,43.35,43.2,43.21,106400.0,30.477,30.4981,30.3926,30.3996,106400.0
2014-01-23 10:00:00,43.22,43.27,43.1,43.1,150300.0,30.4067,30.4418,30.3222,30.3222,150300.0
2014-01-23 10:10:00,43.1,43.11,43.0,43.08,119000.0,30.3222,30.3293,30.2519,30.3082,119000.0
2014-01-23 10:20:00,43.08,43.09,43.0,43.01,104500.0,30.3082,30.3152,30.2519,30.2589,104500.0
2014-01-23 10:30:00,43.02,43.17,43.02,43.12,71200.0,30.266,30.3715,30.266,30.3363,71200.0
2014-01-23 10:40:00,43.11,43.16,43.09,43.14,47000.0,30.3293,30.3644,30.3152,30.3504,47000.0
2014-01-23 10:50:00,43.13,43.14,43.06,43.13,53600.0,30.3433,30.3504,30.2941,30.3433,53600.0
2014-01-23 11:00:00,43.12,43.14,43.09,43.13,46500.0,30.3363,30.3504,30.3152,30.3433,46500.0
2014-01-23 11:10:00,43.12,43.22,43.11,43.2,37800.0,30.3363,30.4067,30.3293,30.3926,37800.0
2014-01-23 11:20:00,43.19,43.25,43.15,43.15,63300.0,30.3856,30.4278,30.3574,30.3574,63300.0
2014-01-23 11:30:00,43.15,43.18,43.13,43.15,29100.0,30.3574,30.3785,30.3433,30.3574,29100.0
2014-01-23 11:40:00,43.15,43.2,43.14,43.2,29800.0,30.3574,30.3926,30.3504,30.3926,29800.0
2014-01-23 11:50:00,43.21,43.26,43.16,43.25,36700.0,30.3996,30.4348,30.3644,30.4278,36700.0
2014-01-23 12:00:00,43.24,43.26,43.2,43.24,51800.0,30.4207,30.4348,30.3926,30.4207,51800.0
2014-01-23 12:10:00,43.23,43.26,43.2,43.2,40500.0,30.4137,30.4348,30.3926,30.3926,40500.0
2014-01-23 12:20:00,43.18,43.21,43.07,43.08,51700.0,30.3785,30.3996,30.3011,30.3082,51700.0
2014-01-23 12:30:00,43.08,43.16,43.04,43.15,35500.0,30.3082,30.3644,30.28,30.3574,35500.0
2014-01-23 12:40:00,43.15,43.18,43.11,43.12,17300.0,30.3574,30.3785,30.3293,30.3363,17300.0
2014-01-23 12:50:00,43.13,43.14,43.05,43.12,32300.0,30.3433,30.3504,30.2871,30.3363,32300.0
2014-01-23 13:00:00,43.13,43.13,43.07,43.07,35600.0,30.3433,30.3433,30.3011,30.3011,35600.0
2014-01-23 13:10:00,43.08,43.1,43.04,43.08,36700.0,30.3082,30.3222,30.28,30.3082,36700.0
2014-01-23 13:20:00,43.09,43.13,43.08,43.09,23100.0,30.3152,30.3433,30.3082,30.3152,23100.0
2014-01-23 13:30:00,43.08,43.09,43.04,43.08,44100.0,30.3082,30.3152,30.28,30.3082,44100.0
2014-01-23 13:40:00,43.08,43.1,43.0,43.01,64700.0,30.3082,30.3222,30.2519,30.2589,64700.0
2014-01-23 13:50:00,43.01,43.03,42.96,42.97,48500.0,30.2589,30.273,30.2237,30.2308,48500.0
2014-01-23 14:00:00,42.97,43.04,42.97,42.98,56400.0,30.2308,30.28,30.2308,30.2378,56400.0
2014-01-23 14:10:00,42.98,43.05,42.97,43.04,54700.0,30.2378,30.2871,30.2308,30.28,54700.0
2014-01-23 14:20:00,43.04,43.11,43.04,43.08,35000.0,30.28,30.3293,30.28,30.3082,35000.0
2014-01-23 14:30:00,43.09,43.1,43.08,43.08,22000.0,30.3152,30.3222,30.3082,30.3082,22000.0
2014-01-23 14:40:00,43.08,43.12,43.06,43.11,33500.0,30.3082,30.3363,30.2941,30.3293,33500.0
2014-01-23 14:50:00,43.11,43.17,43.1,43.14,53600.0,30.3293,30.3715,30.3222,30.3504,53600.0
2014-01-23 15:00:00,43.14,43.21,43.13,43.18,52400.0,30.3504,30.3996,30.3433,30.3785,52400.0
2014-01-23 15:10:00,43.18,43.2,43.15,43.19,47800.0,30.3785,30.3926,30.3574,30.3856,47800.0
2014-01-23 15:20:00,43.18,43.22,43.14,43.19,41400.0,30.3785,30.4067,30.3504,30.3856,41400.0
2014-01-23 15:30:00,43.2,43.25,43.17,43.19,76900.0,30.3926,30.4278,30.3715,30.3856,76900.0
2014-01-23 15:40:00,43.19,43.22,43.16,43.18,81800.0,30.3856,30.4067,30.3644,30.3785,81800.0
2014-01-23 15:50:00,43.18,43.3,43.18,43.29,214800.0,30.3785,30.4629,30.3785,30.4559,214800.0
2014-01-24 09:30:00,43.08,43.16,42.73,42.76,138300.0,30.3082,30.3644,30.0619,30.083,138300.0
2014-01-24 09:40:00,42.76,42.81,42.62,42.67,66700.0,30.083,30.1182,29.9845,30.0197,66700.0
2014-01-24 09:50:00,42.66,42.7,42.61,42.61,49700.0,30.0127,30.0408,29.9775,29.9775,49700.0
2014-01-24 10:00:00,42.59,42.8,42.59,42.76,97200.0,29.9634,30.1112,29.9634,30.083,97200.0
2014-01-24 10:10:00,42.76,42.78,42.64,42.66,105200.0,30.083,30.0971,29.9986,30.0127,105200.0
2014-01-24 10:20:00,42.66,42.74,42.64,42.69,60900.0,30.0127,30.069,29.9986,30.0338,60900.0
2014-01-24 10:30:00,42.69,42.69,42.6,42.61,83900.0,30.0338,30.0338,29.9705,29.9775,83900.0
2014-01-24 10:40:00,42.6,42.63,42.48,42.55,74200.0,29.9705,29.9916,29.886,29.9353,74200.0
2014-01-24 10:50:00,42.54,42.59,42.54,42.57,57200.0,29.9283,29.9634,29.9283,29.9494,57200.0
2014-01-24 11:00:00,42.56,42.58,42.46,42.46,51700.0,29.9423,29.9564,29.872,29.872,51700.0
2014-01-24 11:10:00,42.45,42.52,42.44,42.46,63000.0,29.8649,29.9142,29.8579,29.872,63000.0
2014-01-24 11:20:00,42.45,42.47,42.37,42.4,67600.0,29.8649,29.879,29.8087,29.8298,67600.0
2014-01-24 11:30:00,42.4,42.47,42.38,42.46,51500.0,29.8298,29.879,29.8157,29.872,51500.0
2014-01-24 11:40:00,42.46,42.47,42.44,42.46,31100.0,29.872,29.879,29.8579,29.872,31100.0
2014-01-24 11:50:00,42.45,42.56,42.45,42.56,36000.0,29.8649,29.9423,29.8649,29.9423,36000.0
2014-01-24 12:00:00,42.57,42.58,42.46,42.52,88500.0,29.9494,29.9564,29.872,29.9142,88500.0
2014-01-24 12:10:00,42.52,42.54,42.46,42.47,31600.0,29.9142,29.9283,29.872,29.879,31600.0
2014-01-24 12:20:00,42.47,42.54,42.47,42.53,34200.0,29.879,29.9283,29.879,29.9212,34200.0
2014-01-24 12:30:00,42.53,42.54,42.46,42.51,37800.0,29.9212,29.9283,29.872,29.9072,37800.0
2014-01-24 12:40:00,42.5,42.5,42.41,42.45,31400.0,29.9001,29.9001,29.8368,29.8649,31400.0
2014-01-24 12:50:00,42.44,42.51,42.44,42.47,45800.0,29.8579,29.9072,29.8579,29.879,45800.0
2014-01-24 13:00:00,42.47,42.47,42.42,42.43,26000.0,29.879,29.879,29.8438,29.8509,26000.0
2014-01-24 13:10:00,42.44,42.46,42.43,42.44,29000.0,29.8579,29.872,29.8509,29.8579,29000.0
2014-01-24 13:20:00,42.44,42.45,42.39,42.41,32900.0,29.8579,29.8649,29.8227,29.8368,32900.0
2014-01-24 13:30:00,42.41,42.43,42.39,42.41,25500.0,29.8368,29.8509,29.8227,29.8368,25500.0
2014-01-24 13:40:00,42.41,42.44,42.39,42.44,30200.0,29.8368,29.8579,29.8227,29.8579,30200.0
2014-01-24 13:50:00,42.44,42.5,42.44,42.48,47900.0,29.8579,29.9001,29.8579,29.886,47900.0
2014-01-24 14:00:00,42.48,42.48,42.32,42.35,74300.0,29.886,29.886,29.7735,29.7946,74300.0
2014-01-24 14:10:00,42.36,42.37,42.22,42.23,128000.0,29.8016,29.8087,29.7031,29.7102,128000.0
2014-01-24 14:20:00,42.24,42.28,42.21,42.22,91200.0,29.7172,29.7453,29.6961,29.7031,91200.0
2014-01-24 14:30:00,42.22,42.28,42.21,42.28,48600.0,29.7031,29.7453,29.6961,29.7453,48600.0
2014-01-24 14:40:00,42.29,42.3,42.23,42.3,44200.0,29.7524,29.7594,29.7102,29.7594,44200.0
2014-01-24 14:50:00,42.29,42.31,42.24,42.26,28400.0,29.7524,29.7664,29.7172,29.7313,28400.0
2014-01-24 15:00:00,42.26,42.27,42.21,42.27,31700.0,29.7313,29.7383,29.6961,29.7383,31700.0
2014-01-24 15:10:00,42.26,42.27,42.18,42.22,43200.0,29.7313,29.7383,29.675,29.7031,43200.0
2014-01-24 15:20:00,42.23,42.27,42.18,42.27,72000.0,29.7102,29.7383,29.675,29.7383,72000.0
2014-01-24 15:30:00,42.26,42.29,42.22,42.23,101300.0,29.7313,29.7524,29.7031,29.7102,101300.0
2014-01-24 15:40:00,42.23,42.25,42.14,42.14,126600.0,29.7102,29.7242,29.6468,29.6468,126600.0
2014-01-24 15:50:00,42.14,42.18,42.07,42.08,349900.0,29.6468,29.675,29.5976,29.6046,349900.0
2014-01-27 09:30:00,41.47,42.29,40.45,42.22,103300.0,29.1755,29.7524,28.4579,29.7031,103300.0
2014-01-27 09:40:00,42.21,42.29,42.11,42.12,30000.0,29.6961,29.7524,29.6257,29.6328,30000.0
2014-01-27 09:50:00,42.12,42.27,42.1,42.2,41400.0,29.6328,29.7383,29.6187,29.6891,41400.0
2014-01-27 10:00:00,42.19,42.31,42.14,42.3,74000.0,29.682,29.7664,29.6468,29.7594,74000.0
2014-01-27 10:10:00,42.29,42.31,42.14,42.16,65700.0,29.7524,29.7664,29.6468,29.6609,65700.0
2014-01-27 10:20:00,42.16,42.24,42.1,42.11,48300.0,29.6609,29.7172,29.6187,29.6257,48300.0
2014-01-27 10:30:00,42.12,42.2,42.06,42.09,50800.0,29.6328,29.6891,29.5906,29.6117,50800.0
2014-01-27 10:40:00,42.07,42.22,42.06,42.19,39600.0,29.5976,29.7031,29.5906,29.682,39600.0
2014-01-27 10:50:00,42.17,42.21,42.1,42.11,39900.0,29.6679,29.6961,29.6187,29.6257,39900.0
2014-01-27 11:00:00,42.11,42.14,42.04,42.06,56900.0,29.6257,29.6468,29.5765,29.5906,56900.0
2014-01-27 11:10:00,42.07,42.16,42.01,42.13,56800.0,29.5976,29.6609,29.5554,29.6398,56800.0
2014-01-27 11:20:00,42.15,42.16,42.08,42.11,25200.0,29.6539,29.6609,29.6046,29.6257,25200.0
2014-01-27 11:30:00,42.1,42.1,42.01,42.05,44500.0,29.6187,29.6187,29.5554,29.5835,44500.0
2014-01-27 11:40:00,42.05,42.14,42.05,42.05,32700.0,29.5835,29.6468,29.5835,29.5835,32700.0
2014-01-27 11:50:00,42.05,42.07,41.97,41.99,36500.0,29.5835,29.5976,29.5272,29.5413,36500.0
2014-01-27 12:00:00,41.99,42.0,41.87,41.92,58400.0,29.5413,29.5483,29.4569,29.4921,58400.0
2014-01-27 12:10:00,41.91,41.94,41.88,41.9,36600.0,29.485,29.5061,29.4639,29.478,36600.0
2014-01-27 12:20:00,41.88,41.9,41.79,41.88,36500.0,29.4639,29.478,29.4006,29.4639,36500.0
2014-01-27 12:30:00,41.87,41.88,41.8,41.88,24800.0,29.4569,29.4639,29.4076,29.4639,24800.0
2014-01-27 12:40:00,41.87,41.91,41.83,41.9,39500.0,29.4569,29.485,29.4287,29.478,39500.0
2014-01-27 12:50:00,41.9,41.9,41.78,41.78,21700.0,29.478,29.478,29.3936,29.3936,21700.0
2014-01-27 13:00:00,41.79,41.91,41.77,41.84,37000.0,29.4006,29.485,29.3865,29.4358,37000.0
2014-01-27 13:10:00,41.84,41.9,41.82,41.89,30000.0,29.4358,29.478,29.4217,29.471,30000.0
2014-01-27 13:20:00,41.9,41.9,41.83,41.89,38500.0,29.478,29.478,29.4287,29.471,38500.0
2014-01-27 13:30:00,41.89,41.9,41.85,41.89,28000.0,29.471,29.478,29.4428,29.471,28000.0
2014-01-27 13:40:00,41.89,42.05,41.88,42.05,52700.0,29.471,29.5835,29.4639,29.5835,52700.0
2014-01-27 13:50:00,42.05,42.05,41.95,41.97,38100.0,29.5835,29.5835,29.5132,29.5272,38100.0
2014-01-27 14:00:00,41.97,42.05,41.97,42.0,39500.0,29.5272,29.5835,29.5272,29.5483,39500.0
2014-01-27 14:10:00,41.99,42.09,41.99,42.04,48200.0,29.5413,29.6117,29.5413,29.5765,48200.0
2014-01-27 14:20:00,42.04,42.05,41.99,42.04,24100.0,29.5765,29.5835,29.5413,29.5765,24100.0
2014-01-27 14:30:00,42.04,42.12,42.03,42.1,46700.0,29.5765,29.6328,29.5695,29.6187,46700.0
2014-01-27 14:40:00,42.11,42.11,42.05,42.11,35600.0,29.6257,29.6257,29.5835,29.6257,35600.0
2014-01-27 14:50:00,42.1,42.17,42.08,42.15,46100.0,29.6187,29.6679,29.6046,29.6539,46100.0
2014-01-27 15:00:00,42.15,42.16,42.08,42.13,44000.0,29.6539,29.6609,29.6046,29.6398,44000.0
2014-01-27 15:10:00,42.14,42.2,42.14,42.17,47500.0,29.6468,29.6891,29.6468,29.6679,47500.0
2014-01-27 15:20:00,42.17,42.17,42.03,42.05,46100.0,29.6679,29.6679,29.5695,29.5835,46100.0
2014-01-27 15:30:00,42.05,42.09,41.99,42.05,71600.0,29.5835,29.6117,29.5413,29.5835,71600.0
2014-01-27 15:40:00,42.04,42.06,41.97,41.98,65700.0,29.5765,29.5906,29.5272,29.5343,65700.0
2014-01-27 15:50:00,41.97,41.99,41.87,41.88,176600.0,29.5272,29.5413,29.4569,29.4639,176600.0
2014-01-28 09:30:00,41.9,42.3,41.79,42.19,97400.0,29.478,29.7594,29.4006,29.682,97400.0
2014-01-28 09:40:00,42.2,42.32,42.2,42.25,39000.0,29.6891,29.7735,29.6891,29.7242,39000.0
2014-01-28 09:50:00,42.25,42.31,42.18,42.28,36400.0,29.7242,29.7664,29.675,29.7453,36400.0
2014-01-28 10:00:00,42.28,42.38,42.25,42.29,53500.0,29.7453,29.8157,29.7242,29.7524,53500.0
2014-01-28 10:10:00,42.29,42.29,42.15,42.16,37100.0,29.7524,29.7524,29.6539,29.6609,37100.0
2014-01-28 10:20:00,42.15,42.2,42.11,42.17,34700.0,29.6539,29.6891,29.6257,29.6679,34700.0
2014-01-28 10:30:00,42.16,42.2,42.12,42.18,50500.0,29.6609,29.6891,29.6328,29.675,50500.0
2014-01-28 10:40:00,42.17,42.21,42.14,42.19,64600.0,29.6679,29.6961,29.6468,29.682,64600.0
2014-01-28 10:50:00,42.2,42.2,42.16,42.17,32100.0,29.6891,29.6891,29.6609,29.6679,32100.0
2014-01-28 11:00:00,42.17,42.25,42.16,42.19,35100.0,29.6679,29.7242,29.6609,29.682,35100.0
2014-01-28 11:10:00,42.19,42.21,42.11,42.12,28500.0,29.682,29.6961,29.6257,29.6328,28500.0
2014-01-28 11:20:00,42.11,42.12,42.03,42.06,30900.0,29.6257,29.6328,29.5695,29.5906,30900.0
2014-01-28 11:30:00,42.07,42.1,42.0,42.0,34300.0,29.5976,29.6187,29.5483,29.5483,34300.0
2014-01-28 11:40:00,42.0,42.01,41.92,41.92,46300.0,29.5483,29.5554,29.4921,29.4921,46300.0
2014-01-28 11:50:00,41.93,42.02,41.93,42.02,79200.0,29.4991,29.5624,29.4991,29.5624,79200.0
2014-01-28 12:00:00,42.02,42.07,42.0,42.07,20800.0,29.5624,29.5976,29.5483,29.5976,20800.0
2014-01-28 12:10:00,42.06,42.06,42.01,42.02,24100.0,29.5906,29.5906,29.5554,29.5624,24100.0
2014-01-28 12:20:00,42.02,42.08,42.01,42.07,64000.0,29.5624,29.6046,29.5554,29.5976,64000.0
2014-01-28 12:30:00,42.08,42.16,42.07,42.09,39200.0,29.6046,29.6609,29.5976,29.6117,39200.0
2014-01-28 12:40:00,42.1,42.14,42.09,42.09,15100.0,29.6187,29.6468,29.6117,29.6117,15100.0
2014-01-28 12:50:00,42.09,42.13,42.06,42.13,24700.0,29.6117,29.6398,29.5906,29.6398,24700.0
2014-01-28 13:00:00,42.13,42.16,42.11,42.11,24300.0,29.6398,29.6609,29.6257,29.6257,24300.0
2014-01-28 13:10:00,42.12,42.2,42.12,42.19,28300.0,29.6328,29.6891,29.6328,29.682,28300.0
2014-01-28 13:20:00,42.19,42.21,42.16,42.2,23000.0,29.682,29.6961,29.6609,29.6891,23000.0
2014-01-28 13:30:00,42.19,42.21,42.14,42.16,52900.0,29.682,29.6961,29.6468,29.6609,52900.0
2014-01-28 13:40:00,42.17,42.22,42.17,42.18,34300.0,29.6679,29.7031,29.6679,29.675,34300.0
2014-01-28 13:50:00,42.17,42.19,42.14,42.14,29200.0,29.6679,29.682,29.6468,29.6468,29200.0
2014-01-28 14:00:00,42.14,42.2,42.13,42.19,28000.0,29.6468,29.6891,29.6398,29.682,28000.0
2014-01-28 14:10:00,42.19,42.19,42.16,42.19,22100.0,29.682,29.682,29.6609,29.682,22100.0
2014-01-28 14:20:00,42.2,42.23,42.2,42.22,41100.0,29.6891,29.7102,29.6891,29.7031,41100.0
2014-01-28 14:30:00,42.23,42.3,42.2,42.29,52600.0,29.7102,29.7594,29.6891,29.7524,52600.0
2014-01-28 14:40:00,42.29,42.3,42.24,42.28,55800.0,29.7524,29.7594,29.7172,29.7453,55800.0
2014-01-28 14:50:00,42.28,42.3,42.26,42.3,46900.0,29.7453,29.7594,29.7313,29.7594,46900.0
2014-01-28 15:00:00,42.3,42.31,42.23,42.27,43000.0,29.7594,29.7664,29.7102,29.7383,43000.0
2014-01-28 15:10:00,42.26,42.3,42.26,42.28,35700.0,29.7313,29.7594,29.7313,29.7453,35700.0
2014-01-28 15:20:00,42.27,42.29,42.26,42.29,27500.0,29.7383,29.7524,29.7313,29.7524,27500.0
2014-01-28 15:30:00,42.28,42.3,42.26,42.27,47600.0,29.7453,29.7594,29.7313,29.7383,47600.0
2014-01-28 15:40:00,42.27,42.29,42.24,42.27,68400.0,29.7383,29.7524,29.7172,29.7383,68400.0
2014-01-28 15:50:00,42.27,42.3,42.26,42.29,210000.0,29.7383,29.7594,29.7313,29.7524,210000.0
2014-01-29 09:30:00,42.03,42.12,41.88,42.03,97400.0,29.5695,29.6328,29.4639,29.5695,97400.0
2014-01-29 09:40:00,42.05,42.2,42.02,42.04,59500.0,29.5835,29.6891,29.5624,29.5765,59500.0
2014-01-29 09:50:00,42.03,42.12,41.97,42.07,67900.0,29.5695,29.6328,29.5272,29.5976,67900.0
2014-01-29 10:00:00,42.07,42.15,42.04,42.12,55300.0,29.5976,29.6539,29.5765,29.6328,55300.0
2014-01-29 10:10:00,42.12,42.14,42.03,42.06,96700.0,29.6328,29.6468,29.5695,29.5906,96700.0
2014-01-29 10:20:00,42.06,42.08,41.98,42.07,53500.0,29.5906,29.6046,29.5343,29.5976,53500.0
2014-01-29 10:30:00,42.07,42.14,42.03,42.12,64000.0,29.5976,29.6468,29.5695,29.6328,64000.0
2014-01-29 10:40:00,42.11,42.14,42.06,42.11,66500.0,29.6257,29.6468,29.5906,29.6257,66500.0
2014-01-29 10:50:00,42.11,42.15,42.08,42.13,57100.0,29.6257,29.6539,29.6046,29.6398,57100.0
2014-01-29 11:00:00,42.13,42.23,42.13,42.21,45400.0,29.6398,29.7102,29.6398,29.6961,45400.0
2014-01-29 11:10:00,42.22,42.24,42.16,42.19,42500.0,29.7031,29.7172,29.6609,29.682,42500.0
2014-01-29 11:20:00,42.21,42.29,42.2,42.26,55000.0,29.6961,29.7524,29.6891,29.7313,55000.0
2014-01-29 11:30:00,42.26,42.27,42.23,42.23,32200.0,29.7313,29.7383,29.7102,29.7102,32200.0
2014-01-29 11:40:00,42.23,42.25,42.19,42.23,43400.0,29.7102,29.7242,29.682,29.7102,43400.0
2014-01-29 11:50:00,42.23,42.28,42.22,42.27,30600.0,29.7102,29.7453,29.7031,29.7383,30600.0
2014-01-29 12:00:00,42.28,42.32,42.22,42.22,37700.0,29.7453,29.7735,29.7031,29.7031,37700.0
2014-01-29 12:10:00,42.23,42.25,42.19,42.23,29000.0,29.7102,29.7242,29.682,29.7102,29000.0
2014-01-29 12:20:00,42.23,42.3,42.23,42.25,35800.0,29.7102,29.7594,29.7102,29.7242,35800.0
2014-01-29 12:30:00,42.25,42.26,42.2,42.21,40500.0,29.7242,29.7313,29.6891,29.6961,40500.0
2014-01-29 12:40:00,42.2,42.25,42.19,42.23,29200.0,29.6891,29.7242,29.682,29.7102,29200.0
2014-01-29 12:50:00,42.22,42.24,42.2,42.21,28500.0,29.7031,29.7172,29.6891,29.6961,28500.0
2014-01-29 13:00:00,42.21,42.21,42.15,42.19,34000.0,29.6961,29.6961,29.6539,29.682,34000.0
2014-01-29 13:10:00,42.19,42.2,42.14,42.15,41600.0,29.682,29.6891,29.6468,29.6539,41600.0
2014-01-29 13:20:00,42.15,42.16,42.12,42.13,27500.0,29.6539,29.6609,29.6328,29.6398,27500.0
2014-01-29 13:30:00,42.14,42.16,42.1,42.1,25100.0,29.6468,29.6609,29.6187,29.6187,25100.0
2014-01-29 13:40:00,42.1,42.11,42.05,42.09,34700.0,29.6187,29.6257,29.5835,29.6117,34700.0
2014-01-29 13:50:00,42.09,42.12,42.07,42.1,36000.0,29.6117,29.6328,29.5976,29.6187,36000.0
2014-01-29 14:00:00,42.09,42.17,41.95,42.05,107100.0,29.6117,29.6679,29.5132,29.5835,107100.0
2014-01-29 14:10:00,42.05,42.09,41.92,41.96,109900.0,29.5835,29.6117,29.4921,29.5202,109900.0
2014-01-29 14:20:00,41.95,42.11,41.92,42.1,92800.0,29.5132,29.6257,29.4921,29.6187,92800.0
2014-01-29 14:30:00,42.09,42.19,42.06,42.15,75900.0,29.6117,29.682,29.5906,29.6539,75900.0
2014-01-29 14:40:00,42.15,42.2,42.1,42.1,75900.0,29.6539,29.6891,29.6187,29.6187,75900.0
2014-01-29 14:50:00,42.11,42.14,42.01,42.02,66100.0,29.6257,29.6468,29.5554,29.5624,66100.0
2014-01-29 15:00:00,42.02,42.07,41.99,42.07,69200.0,29.5624,29.5976,29.5413,29.5976,69200.0
2014-01-29 15:10:00,42.06,42.06,41.96,41.98,85300.0,29.5906,29.5906,29.5202,29.5343,85300.0
2014-01-29 15:20:00,41.98,42.05,41.96,42.0,73500.0,29.5343,29.5835,29.5202,29.5483,73500.0
2014-01-29 15:30:00,42.01,42.07,41.98,42.05,112500.0,29.5554,29.5976,29.5343,29.5835,112500.0
2014-01-29 15:40:00,42.04,42.13,42.0,42.09,131600.0,29.5765,29.6398,29.5483,29.6117,131600.0
2014-01-29 15:50:00,42.08,42.08,42.01,42.03,164300.0,29.6046,29.6046,29.5554,29.5695,164300.0
2014-01-30 09:30:00,41.82,41.96,41.68,41.8,94900.0,29.6653,29.7646,29.566,29.6511,94900.0
2014-01-30 09:40:00,41.81,41.83,41.65,41.77,48800.0,29.6582,29.6724,29.5447,29.6298,48800.0
2014-01-30 09:50:00,41.77,41.87,41.76,41.78,28600.0,29.6298,29.7007,29.6227,29.6369,28600.0
2014-01-30 10:00:00,41.78,41.93,41.76,41.9,69700.0,29.6369,29.7433,29.6227,29.722,69700.0
2014-01-30 10:10:00,41.9,42.04,41.89,42.02,84300.0,29.722,29.8213,29.7149,29.8071,84300.0
2014-01-30 10:20:00,42.02,42.11,42.0,42.04,51500.0,29.8071,29.871,29.793,29.8213,51500.0
2014-01-30 10:30:00,42.03,42.08,42.01,42.08,48600.0,29.8142,29.8497,29.8,29.8497,48600.0
2014-01-30 10:40:00,42.08,42.12,42.07,42.11,66300.0,29.8497,29.8781,29.8426,29.871,66300.0
2014-01-30 10:50:00,42.11,42.15,42.09,42.15,44600.0,29.871,29.8994,29.8568,29.8994,44600.0
2014-01-30 11:00:00,42.15,42.15,42.1,42.12,54500.0,29.8994,29.8994,29.8639,29.8781,54500.0
2014-01-30 11:10:00,42.13,42.24,42.13,42.22,67200.0,29.8852,29.9632,29.8852,29.949,67200.0
2014-01-30 11:20:00,42.22,42.27,42.17,42.17,26600.0,29.949,29.9845,29.9135,29.9135,26600.0
2014-01-30 11:30:00,42.16,42.22,42.16,42.18,29500.0,29.9065,29.949,29.9065,29.9206,29500.0
2014-01-30 11:40:00,42.19,42.25,42.19,42.25,20600.0,29.9277,29.9703,29.9277,29.9703,20600.0
2014-01-30 11:50:00,42.24,42.38,42.23,42.37,55400.0,29.9632,30.0625,29.9561,30.0554,55400.0
2014-01-30 12:00:00,42.37,42.38,42.35,42.36,23200.0,30.0554,30.0625,30.0412,30.0483,23200.0
2014-01-30 12:10:00,42.36,42.39,42.32,42.32,26000.0,30.0483,30.0696,30.0199,30.0199,26000.0
2014-01-30 12:20:00,42.33,42.37,42.32,42.32,33100.0,30.027,30.0554,30.0199,30.0199,33100.0
2014-01-30 12:30:00,42.32,42.36,42.32,42.35,21300.0,30.0199,30.0483,30.0199,30.0412,21300.0
2014-01-30 12:40:00,42.36,42.39,42.36,42.38,20500.0,30.0483,30.0696,30.0483,30.0625,20500.0
2014-01-30 12:50:00,42.37,42.39,42.36,42.36,16900.0,30.0554,30.0696,30.0483,30.0483,16900.0
2014-01-30 13:00:00,42.37,42.37,42.34,42.36,29200.0,30.0554,30.0554,30.0341,30.0483,29200.0
2014-01-30 13:10:00,42.36,42.38,42.33,42.37,30900.0,30.0483,30.0625,30.027,30.0554,30900.0
2014-01-30 13:20:00,42.37,42.4,42.36,42.39,23000.0,30.0554,30.0767,30.0483,30.0696,23000.0
2014-01-30 13:30:00,42.38,42.38,42.33,42.34,26400.0,30.0625,30.0625,30.027,30.0341,26400.0
2014-01-30 13:40:00,42.34,42.38,42.33,42.37,18700.0,30.0341,30.0625,30.027,30.0554,18700.0
2014-01-30 13:50:00,42.36,42.37,42.31,42.33,14900.0,30.0483,30.0554,30.0129,30.027,14900.0
2014-01-30 14:00:00,42.33,42.36,42.31,42.34,64700.0,30.027,30.0483,30.0129,30.0341,64700.0
2014-01-30 14:10:00,42.35,42.36,42.31,42.31,50300.0,30.0412,30.0483,30.0129,30.0129,50300.0
2014-01-30 14:20:00,42.32,42.37,42.3,42.37,27900.0,30.0199,30.0554,30.0058,30.0554,27900.0
2014-01-30 14:30:00,42.38,42.43,42.38,42.41,36600.0,30.0625,30.098,30.0625,30.0838,36600.0
2014-01-30 14:40:00,42.41,42.44,42.37,42.37,47000.0,30.0838,30.1051,30.0554,30.0554,47000.0
2014-01-30 14:50:00,42.37,42.38,42.33,42.33,37400.0,30.0554,30.0625,30.027,30.027,37400.0
2014-01-30 15:00:00,42.34,42.4,42.33,42.36,51800.0,30.0341,30.0767,30.027,30.0483,51800.0
2014-01-30 15:10:00,42.37,42.4,42.36,42.36,28700.0,30.0554,30.0767,30.0483,30.0483,28700.0
2014-01-30 15:20:00,42.36,42.41,42.36,42.4,40500.0,30.0483,30.0838,30.0483,30.0767,40500.0
2014-01-30 15:30:00,42.4,42.4,42.31,42.35,73800.0,30.0767,30.0767,30.0129,30.0412,73800.0
2014-01-30 15:40:00,42.35,42.35,42.27,42.29,110600.0,30.0412,30.0412,29.9845,29.9987,110600.0
2014-01-30 15:50:00,42.29,42.32,42.27,42.27,166700.0,29.9987,30.0199,29.9845,29.9845,166700.0
2014-01-31 09:30:00,41.58,41.76,41.57,41.61,169600.0,29.495,29.6227,29.4879,29.5163,169600.0
2014-01-31 09:40:00,41.6,41.77,41.51,41.71,51200.0,29.5092,29.6298,29.4454,29.5872,51200.0
2014-01-31 09:50:00,41.71,41.77,41.6,41.64,50600.0,29.5872,29.6298,29.5092,29.5376,50600.0
2014-01-31 10:00:00,41.63,41.72,41.59,41.67,68900.0,29.5305,29.5943,29.5021,29.5589,68900.0
2014-01-31 10:10:00,41.67,41.74,41.67,41.7,68000.0,29.5589,29.6085,29.5589,29.5801,68000.0
2014-01-31 10:20:00,41.71,41.72,41.55,41.56,59200.0,29.5872,29.5943,29.4737,29.4808,59200.0
2014-01-31 10:30:00,41.57,41.65,41.55,41.65,78400.0,29.4879,29.5447,29.4737,29.5447,78400.0
2014-01-31 10:40:00,41.66,41.75,41.6,41.75,56400.0,29.5518,29.6156,29.5092,29.6156,56400.0
2014-01-31 10:50:00,41.74,41.81,41.7,41.77,67300.0,29.6085,29.6582,29.5801,29.6298,67300.0
2014-01-31 11:00:00,41.77,41.94,41.75,41.92,74400.0,29.6298,29.7504,29.6156,29.7362,74400.0
2014-01-31 11:10:00,41.93,41.93,41.84,41.84,115600.0,29.7433,29.7433,29.6795,29.6795,115600.0
2014-01-31 11:20:00,41.85,41.98,41.85,41.98,118200.0,29.6866,29.7788,29.6866,29.7788,118200.0
2014-01-31 11:30:00,41.99,41.99,41.84,41.88,44300.0,29.7859,29.7859,29.6795,29.7078,44300.0
2014-01-31 11:40:00,41.88,41.94,41.87,41.88,41500.0,29.7078,29.7504,29.7007,29.7078,41500.0
2014-01-31 11:50:00,41.88,41.94,41.86,41.94,30300.0,29.7078,29.7504,29.6936,29.7504,30300.0
2014-01-31 12:00:00,41.94,41.95,41.91,41.94,54600.0,29.7504,29.7575,29.7291,29.7504,54600.0
2014-01-31 12:10:00,41.93,41.95,41.89,41.91,29900.0,29.7433,29.7575,29.7149,29.7291,29900.0
2014-01-31 12:20:00,41.91,41.91,41.87,41.88,31200.0,29.7291,29.7291,29.7007,29.7078,31200.0
2014-01-31 12:30:00,41.88,41.89,41.8,41.81,46200.0,29.7078,29.7149,29.6511,29.6582,46200.0
2014-01-31 12:40:00,41.8,41.89,41.8,41.88,27000.0,29.6511,29.7149,29.6511,29.7078,27000.0
2014-01-31 12:50:00,41.88,41.9,41.85,41.89,24300.0,29.7078,29.722,29.6866,29.7149,24300.0
2014-01-31 13:00:00,41.89,41.9,41.8,41.83,22400.0,29.7149,29.722,29.6511,29.6724,22400.0
2014-01-31 13:10:00,41.83,41.84,41.75,41.76,26200.0,29.6724,29.6795,29.6156,29.6227,26200.0
2014-01-31 13:20:00,41.76,41.81,41.75,41.79,18400.0,29.6227,29.6582,29.6156,29.644,18400.0
2014-01-31 13:30:00,41.79,41.84,41.79,41.83,24400.0,29.644,29.6795,29.644,29.6724,24400.0
2014-01-31 13:40:00,41.83,41.89,41.82,41.89,28400.0,29.6724,29.7149,29.6653,29.7149,28400.0
2014-01-31 13:50:00,41.89,41.99,41.89,41.99,45000.0,29.7149,29.7859,29.7149,29.7859,45000.0
2014-01-31 14:00:00,41.98,42.02,41.98,42.01,31300.0,29.7788,29.8071,29.7788,29.8,31300.0
2014-01-31 14:10:00,42.01,42.01,41.96,41.97,23100.0,29.8,29.8,29.7646,29.7717,23100.0
2014-01-31 14:20:00,41.96,41.99,41.96,41.97,16800.0,29.7646,29.7859,29.7646,29.7717,16800.0
2014-01-31 14:30:00,41.97,42.02,41.95,41.99,36600.0,29.7717,29.8071,29.7575,29.7859,36600.0
2014-01-31 14:40:00,41.99,42.04,41.97,42.02,29600.0,29.7859,29.8213,29.7717,29.8071,29600.0
2014-01-31 14:50:00,42.02,42.02,41.95,41.98,38700.0,29.8071,29.8071,29.7575,29.7788,38700.0
2014-01-31 15:00:00,41.98,42.01,41.95,41.96,73600.0,29.7788,29.8,29.7575,29.7646,73600.0
2014-01-31 15:10:00,41.96,42.02,41.95,41.96,50100.0,29.7646,29.8071,29.7575,29.7646,50100.0
2014-01-31 15:20:00,41.96,42.01,41.95,41.97,56700.0,29.7646,29.8,29.7575,29.7717,56700.0
2014-01-31 15:30:00,41.96,42.0,41.95,41.95,79200.0,29.7646,29.793,29.7575,29.7575,79200.0
2014-01-31 15:40:00,41.95,41.97,41.91,41.95,158000.0,29.7575,29.7717,29.7291,29.7575,158000.0
2014-01-31 15:50:00,41.95,41.95,41.81,41.83,207000.0,29.7575,29.7575,29.6582,29.6724,207000.0
2014-02-03 09:30:00,41.87,41.98,41.64,41.75,139400.0,29.7007,29.7788,29.5376,29.6156,139400.0
2014-02-03 09:40:00,41.76,41.83,41.61,41.62,54400.0,29.6227,29.6724,29.5163,29.5234,54400.0
2014-02-03 09:50:00,41.63,41.65,41.5,41.52,37700.0,29.5305,29.5447,29.4383,29.4525,37700.0
2014-02-03 10:00:00,41.52,41.52,41.38,41.47,83200.0,29.4525,29.4525,29.3532,29.417,83200.0
2014-02-03 10:10:00,41.46,41.51,41.36,41.4,99400.0,29.4099,29.4454,29.339,29.3673,99400.0
2014-02-03 10:20:00,41.39,41.52,41.39,41.44,64600.0,29.3602,29.4525,29.3602,29.3957,64600.0
2014-02-03 10:30:00,41.44,41.46,41.39,41.46,41100.0,29.3957,29.4099,29.3602,29.4099,41100.0
2014-02-03 10:40:00,41.47,41.47,41.34,41.34,38500.0,29.417,29.417,29.3248,29.3248,38500.0
2014-02-03 10:50:00,41.35,41.37,41.26,41.33,73600.0,29.3319,29.3461,29.268,29.3177,73600.0
2014-02-03 11:00:00,41.33,41.33,41.22,41.23,42900.0,29.3177,29.3177,29.2397,29.2468,42900.0
2014-02-03 11:10:00,41.23,41.24,41.08,41.15,79700.0,29.2468,29.2538,29.1403,29.19,79700.0
2014-02-03 11:20:00,41.14,41.14,40.99,41.01,103300.0,29.1829,29.1829,29.0765,29.0907,103300.0
2014-02-03 11:30:00,41.01,41.07,40.99,41.04,66100.0,29.0907,29.1333,29.0765,29.112,66100.0
2014-02-03 11:40:00,41.04,41.04,40.91,40.92,47800.0,29.112,29.112,29.0198,29.0269,47800.0
2014-02-03 11:50:00,40.93,40.96,40.83,40.84,146900.0,29.0339,29.0552,28.963,28.9701,146900.0
2014-02-03 12:00:00,40.84,40.85,40.74,40.81,71500.0,28.9701,28.9772,28.8992,28.9488,71500.0
2014-02-03 12:10:00,40.81,40.81,40.73,40.77,51900.0,28.9488,28.9488,28.8921,28.9204,51900.0
2014-02-03 12:20:00,40.77,40.8,40.69,40.8,58700.0,28.9204,28.9417,28.8637,28.9417,58700.0
2014-02-03 12:30:00,40.8,40.83,40.73,40.74,51700.0,28.9417,28.963,28.8921,28.8992,51700.0
2014-02-03 12:40:00,40.74,40.8,40.74,40.77,57100.0,28.8992,28.9417,28.8992,28.9204,57100.0
2014-02-03 12:50:00,40.78,40.78,40.69,40.69,79900.0,28.9275,28.9275,28.8637,28.8637,79900.0
2014-02-03 13:00:00,40.69,40.69,40.47,40.49,160200.0,28.8637,28.8637,28.7076,28.7218,160200.0
2014-02-03 13:10:00,40.5,40.53,40.45,40.45,64200.0,28.7289,28.7502,28.6935,28.6935,64200.0
2014-02-03 13:20:00,40.45,40.46,40.35,40.37,62900.0,28.6935,28.7005,28.6225,28.6367,62900.0
2014-02-03 13:30:00,40.37,40.46,40.36,40.41,49300.0,28.6367,28.7005,28.6296,28.6651,49300.0
2014-02-03 13:40:00,40.42,40.46,40.37,40.41,67900.0,28.6722,28.7005,28.6367,28.6651,67900.0
2014-02-03 13:50:00,40.41,40.48,40.4,40.44,61200.0,28.6651,28.7147,28.658,28.6864,61200.0
2014-02-03 14:00:00,40.44,40.49,40.41,40.46,80100.0,28.6864,28.7218,28.6651,28.7005,80100.0
2014-02-03 14:10:00,40.45,40.62,40.44,40.61,104500.0,28.6935,28.814,28.6864,28.8069,104500.0
2014-02-03 14:20:00,40.61,40.62,40.57,40.59,73300.0,28.8069,28.814,28.7786,28.7928,73300.0
2014-02-03 14:30:00,40.6,40.64,40.58,40.59,99700.0,28.7999,28.8282,28.7857,28.7928,99700.0
2014-02-03 14:40:00,40.59,40.61,40.57,40.59,51600.0,28.7928,28.8069,28.7786,28.7928,51600.0
2014-02-03 14:50:00,40.59,40.59,40.51,40.53,69700.0,28.7928,28.7928,28.736,28.7502,69700.0
2014-02-03 15:00:00,40.52,40.58,40.52,40.58,72500.0,28.7431,28.7857,28.7431,28.7857,72500.0
2014-02-03 15:10:00,40.58,40.62,40.53,40.58,77100.0,28.7857,28.814,28.7502,28.7857,77100.0
2014-02-03 15:20:00,40.59,40.6,40.54,40.59,87900.0,28.7928,28.7999,28.7573,28.7928,87900.0
2014-02-03 15:30:00,40.59,40.61,40.53,40.54,89400.0,28.7928,28.8069,28.7502,28.7573,89400.0
2014-02-03 15:40:00,40.54,40.55,40.38,40.38,153900.0,28.7573,28.7644,28.6438,28.6438,153900.0
2014-02-03 15:50:00,40.39,40.47,40.37,40.4,296500.0,28.6509,28.7076,28.6367,28.658,296500.0
2014-02-04 09:30:00,40.89,42.87,39.86,40.54,208300.0,29.0056,30.4101,28.2749,28.7573,208300.0
2014-02-04 09:40:00,40.54,40.61,40.48,40.58,145800.0,28.7573,28.8069,28.7147,28.7857,145800.0
2014-02-04 09:50:00,40.6,40.87,40.59,40.75,97000.0,28.7999,28.9914,28.7928,28.9063,97000.0
2014-02-04 10:00:00,40.75,40.78,40.58,40.67,117900.0,28.9063,28.9275,28.7857,28.8495,117900.0
2014-02-04 10:10:00,40.67,40.7,40.6,40.63,107700.0,28.8495,28.8708,28.7999,28.8211,107700.0
2014-02-04 10:20:00,40.63,40.64,40.53,40.61,93600.0,28.8211,28.8282,28.7502,28.8069,93600.0
2014-02-04 10:30:00,40.62,40.73,40.62,40.65,88100.0,28.814,28.8921,28.814,28.8353,88100.0
2014-02-04 10:40:00,40.64,40.67,40.5,40.51,61500.0,28.8282,28.8495,28.7289,28.736,61500.0
2014-02-04 10:50:00,40.52,40.56,40.46,40.56,68600.0,28.7431,28.7715,28.7005,28.7715,68600.0
2014-02-04 11:00:00,40.55,40.69,40.53,40.65,81100.0,28.7644,28.8637,28.7502,28.8353,81100.0
2014-02-04 11:10:00,40.65,40.66,40.54,40.54,83200.0,28.8353,28.8424,28.7573,28.7573,83200.0
2014-02-04 11:20:00,40.54,40.66,40.54,40.62,57400.0,28.7573,28.8424,28.7573,28.814,57400.0
2014-02-04 11:30:00,40.62,40.73,40.61,40.72,51200.0,28.814,28.8921,28.8069,28.885,51200.0
2014-02-04 11:40:00,40.72,40.76,40.67,40.76,36900.0,28.885,28.9134,28.8495,28.9134,36900.0
2014-02-04 11:50:00,40.75,40.81,40.73,40.81,36200.0,28.9063,28.9488,28.8921,28.9488,36200.0
2014-02-04 12:00:00,40.82,40.87,40.8,40.82,55700.0,28.9559,28.9914,28.9417,28.9559,55700.0
2014-02-04 12:10:00,40.83,40.83,40.79,40.81,39500.0,28.963,28.963,28.9346,28.9488,39500.0
2014-02-04 12:20:00,40.8,40.87,40.8,40.85,51000.0,28.9417,28.9914,28.9417,28.9772,51000.0
2014-02-04 12:30:00,40.86,40.9,40.84,40.86,51200.0,28.9843,29.0127,28.9701,28.9843,51200.0
2014-02-04 12:40:00,40.87,40.89,40.86,40.87,38600.0,28.9914,29.0056,28.9843,28.9914,38600.0
2014-02-04 12:50:00,40.87,40.88,40.81,40.84,39700.0,28.9914,28.9985,28.9488,28.9701,39700.0
2014-02-04 13:00:00,40.84,40.9,40.83,40.84,49600.0,28.9701,29.0127,28.963,28.9701,49600.0
2014-02-04 13:10:00,40.83,40.86,40.79,40.85,70000.0,28.963,28.9843,28.9346,28.9772,70000.0
2014-02-04 13:20:00,40.85,40.91,40.82,40.91,52000.0,28.9772,29.0198,28.9559,29.0198,52000.0
2014-02-04 13:30:00,40.9,40.97,40.88,40.92,48600.0,29.0127,29.0623,28.9985,29.0269,48600.0
2014-02-04 13:40:00,40.92,40.96,40.91,40.91,43700.0,29.0269,29.0552,29.0198,29.0198,43700.0
2014-02-04 13:50:00,40.91,40.92,40.83,40.83,48400.0,29.0198,29.0269,28.963,28.963,48400.0
2014-02-04 14:00:00,40.84,40.9,40.81,40.9,48700.0,28.9701,29.0127,28.9488,29.0127,48700.0
2014-02-04 14:10:00,40.9,40.96,40.89,40.94,51900.0,29.0127,29.0552,29.0056,29.041,51900.0
2014-02-04 14:20:00,40.93,41.02,40.92,41.02,59300.0,29.0339,29.0978,29.0269,29.0978,59300.0
2014-02-04 14:30:00,41.01,41.08,41.0,41.03,66200.0,29.0907,29.1403,29.0836,29.1049,66200.0
2014-02-04 14:40:00,41.03,41.12,41.03,41.06,63100.0,29.1049,29.1687,29.1049,29.1262,63100.0
2014-02-04 14:50:00,41.06,41.11,41.05,41.05,49400.0,29.1262,29.1616,29.1191,29.1191,49400.0
2014-02-04 15:00:00,41.05,41.07,41.03,41.04,38700.0,29.1191,29.1333,29.1049,29.112,38700.0
2014-02-04 15:10:00,41.03,41.04,40.95,40.97,70200.0,29.1049,29.112,29.0481,29.0623,70200.0
2014-02-04 15:20:00,40.97,41.0,40.82,40.84,95900.0,29.0623,29.0836,28.9559,28.9701,95900.0
2014-02-04 15:30:00,40.84,40.94,40.82,40.93,113000.0,28.9701,29.041,28.9559,29.0339,113000.0
2014-02-04 15:40:00,40.93,40.96,40.9,40.9,127000.0,29.0339,29.0552,29.0127,29.0127,127000.0
2014-02-04 15:50:00,40.9,40.91,40.83,40.84,350700.0,29.0127,29.0198,28.963,28.9701,350700.0
2014-02-05 09:30:00,40.67,40.77,40.51,40.68,96900.0,28.8495,28.9204,28.736,28.8566,96900.0
2014-02-05 09:40:00,40.71,40.72,40.46,40.47,42800.0,28.8779,28.885,28.7005,28.7076,42800.0
2014-02-05 09:50:00,40.47,40.53,40.45,40.48,35100.0,28.7076,28.7502,28.6935,28.7147,35100.0
2014-02-05 10:00:00,40.49,40.76,40.49,40.54,99100.0,28.7218,28.9134,28.7218,28.7573,99100.0
2014-02-05 10:10:00,40.54,40.57,40.37,40.44,114300.0,28.7573,28.7786,28.6367,28.6864,114300.0
2014-02-05 10:20:00,40.43,40.46,40.3,40.39,80100.0,28.6793,28.7005,28.587,28.6509,80100.0
2014-02-05 10:30:00,40.4,40.56,40.35,40.51,64600.0,28.658,28.7715,28.6225,28.736,64600.0
2014-02-05 10:40:00,40.52,40.57,40.43,40.46,61400.0,28.7431,28.7786,28.6793,28.7005,61400.0
2014-02-05 10:50:00,40.46,40.59,40.44,40.57,59400.0,28.7005,28.7928,28.6864,28.7786,59400.0
2014-02-05 11:00:00,40.57,40.6,40.45,40.48,53500.0,28.7786,28.7999,28.6935,28.7147,53500.0
2014-02-05 11:10:00,40.48,40.6,40.48,40.56,40100.0,28.7147,28.7999,28.7147,28.7715,40100.0
2014-02-05 11:20:00,40.57,40.73,40.57,40.73,42700.0,28.7786,28.8921,28.7786,28.8921,42700.0
2014-02-05 11:30:00,40.72,40.76,40.7,40.7,33200.0,28.885,28.9134,28.8708,28.8708,33200.0
2014-02-05 11:40:00,40.71,40.75,40.7,40.72,85000.0,28.8779,28.9063,28.8708,28.885,85000.0
2014-02-05 11:50:00,40.71,40.73,40.68,40.68,61700.0,28.8779,28.8921,28.8566,28.8566,61700.0
2014-02-05 12:00:00,40.68,40.68,40.61,40.62,54300.0,28.8566,28.8566,28.8069,28.814,54300.0
2014-02-05 12:10:00,40.62,40.62,40.55,40.59,52200.0,28.814,28.814,28.7644,28.7928,52200.0
2014-02-05 12:20:00,40.6,40.68,40.59,40.62,59700.0,28.7999,28.8566,28.7928,28.814,59700.0
2014-02-05 12:30:00,40.62,40.66,40.6,40.6,44900.0,28.814,28.8424,28.7999,28.7999,44900.0
2014-02-05 12:40:00,40.6,40.63,40.59,40.61,44300.0,28.7999,28.8211,28.7928,28.8069,44300.0
2014-02-05 12:50:00,40.62,40.66,40.61,40.66,38800.0,28.814,28.8424,28.8069,28.8424,38800.0
2014-02-05 13:00:00,40.66,40.77,40.65,40.77,86500.0,28.8424,28.9204,28.8353,28.9204,86500.0
2014-02-05 13:10:00,40.77,40.77,40.75,40.76,51500.0,28.9204,28.9204,28.9063,28.9134,51500.0
2014-02-05 13:20:00,40.77,40.77,40.7,40.72,69700.0,28.9204,28.9204,28.8708,28.885,69700.0
2014-02-05 13:30:00,40.72,40.73,40.71,40.72,37800.0,28.885,28.8921,28.8779,28.885,37800.0
2014-02-05 13:40:00,40.72,40.76,40.7,40.75,61600.0,28.885,28.9134,28.8708,28.9063,61600.0
2014-02-05 13:50:00,40.76,40.81,40.76,40.8,28800.0,28.9134,28.9488,28.9134,28.9417,28800.0
2014-02-05 14:00:00,40.79,40.82,40.76,40.8,34200.0,28.9346,28.9559,28.9134,28.9417,34200.0
2014-02-05 14:10:00,40.8,40.82,40.76,40.8,59400.0,28.9417,28.9559,28.9134,28.9417,59400.0
2014-02-05 14:20:00,40.8,40.83,40.78,40.83,48600.0,28.9417,28.963,28.9275,28.963,48600.0
2014-02-05 14:30:00,40.83,40.83,40.75,40.76,55700.0,28.963,28.963,28.9063,28.9134,55700.0
2014-02-05 14:40:00,40.77,40.79,40.76,40.77,27700.0,28.9204,28.9346,28.9134,28.9204,27700.0
2014-02-05 14:50:00,40.77,40.8,40.75,40.78,31200.0,28.9204,28.9417,28.9063,28.9275,31200.0
2014-02-05 15:00:00,40.77,40.79,40.75,40.78,36200.0,28.9204,28.9346,28.9063,28.9275,36200.0
2014-02-05 15:10:00,40.78,40.8,40.75,40.78,35000.0,28.9275,28.9417,28.9063,28.9275,35000.0
2014-02-05 15:20:00,40.77,40.81,40.76,40.8,58200.0,28.9204,28.9488,28.9134,28.9417,58200.0
2014-02-05 15:30:00,40.8,40.8,40.77,40.79,70800.0,28.9417,28.9417,28.9204,28.9346,70800.0
2014-02-05 15:40:00,40.8,40.82,40.75,40.8,86400.0,28.9417,28.9559,28.9063,28.9417,86400.0
2014-02-05 15:50:00,40.8,40.81,40.71,40.73,176800.0,28.9417,28.9488,28.8779,28.8921,176800.0
2014-02-06 09:30:00,40.7,40.92,40.63,40.81,56300.0,28.8708,29.0269,28.8211,28.9488,56300.0
2014-02-06 09:40:00,40.82,40.85,40.67,40.71,23600.0,28.9559,28.9772,28.8495,28.8779,23600.0
2014-02-06 09:50:00,40.7,40.89,40.7,40.89,21000.0,28.8708,29.0056,28.8708,29.0056,21000.0
2014-02-06 10:00:00,40.88,40.94,40.86,40.92,34100.0,28.9985,29.041,28.9843,29.0269,34100.0
2014-02-06 10:10:00,40.91,40.92,40.82,40.82,31000.0,29.0198,29.0269,28.9559,28.9559,31000.0
2014-02-06 10:20:00,40.82,40.82,40.76,40.78,24100.0,28.9559,28.9559,28.9134,28.9275,24100.0
2014-02-06 10:30:00,40.79,40.87,40.79,40.82,25600.0,28.9346,28.9914,28.9346,28.9559,25600.0
2014-02-06 10:40:00,40.82,40.91,40.82,40.86,51400.0,28.9559,29.0198,28.9559,28.9843,51400.0
2014-02-06 10:50:00,40.86,40.87,40.77,40.8,43500.0,28.9843,28.9914,28.9204,28.9417,43500.0
2014-02-06 11:00:00,40.79,40.81,40.76,40.76,38400.0,28.9346,28.9488,28.9134,28.9134,38400.0
2014-02-06 11:10:00,40.77,40.78,40.69,40.7,42400.0,28.9204,28.9275,28.8637,28.8708,42400.0
2014-02-06 11:20:00,40.7,40.72,40.69,40.69,25500.0,28.8708,28.885,28.8637,28.8637,25500.0
2014-02-06 11:30:00,40.68,40.74,40.68,40.72,40000.0,28.8566,28.8992,28.8566,28.885,40000.0
2014-02-06 11:40:00,40.71,40.77,40.71,40.75,18700.0,28.8779,28.9204,28.8779,28.9063,18700.0
2014-02-06 11:50:00,40.75,40.78,40.7,40.71,39400.0,28.9063,28.9275,28.8708,28.8779,39400.0
2014-02-06 12:00:00,40.71,40.77,40.71,40.77,19500.0,28.8779,28.9204,28.8779,28.9204,19500.0
2014-02-06 12:10:00,40.77,40.77,40.73,40.74,38900.0,28.9204,28.9204,28.8921,28.8992,38900.0
2014-02-06 12:20:00,40.74,40.74,40.7,40.7,14200.0,28.8992,28.8992,28.8708,28.8708,14200.0
2014-02-06 12:30:00,40.71,40.71,40.66,40.67,15800.0,28.8779,28.8779,28.8424,28.8495,15800.0
2014-02-06 12:40:00,40.67,40.71,40.66,40.66,23400.0,28.8495,28.8779,28.8424,28.8424,23400.0
2014-02-06 12:50:00,40.66,40.7,40.66,40.7,11100.0,28.8424,28.8708,28.8424,28.8708,11100.0
2014-02-06 13:00:00,40.7,40.72,40.7,40.72,26800.0,28.8708,28.885,28.8708,28.885,26800.0
2014-02-06 13:10:00,40.72,40.72,40.66,40.67,24100.0,28.885,28.885,28.8424,28.8495,24100.0
2014-02-06 13:20:00,40.67,40.69,40.65,40.68,27600.0,28.8495,28.8637,28.8353,28.8566,27600.0
2014-02-06 13:30:00,40.68,40.7,40.68,40.69,28400.0,28.8566,28.8708,28.8566,28.8637,28400.0
2014-02-06 13:40:00,40.7,40.74,40.69,40.73,22800.0,28.8708,28.8992,28.8637,28.8921,22800.0
2014-02-06 13:50:00,40.73,40.74,40.72,40.73,18500.0,28.8921,28.8992,28.885,28.8921,18500.0
2014-02-06 14:00:00,40.73,40.79,40.73,40.79,25300.0,28.8921,28.9346,28.8921,28.9346,25300.0
2014-02-06 14:10:00,40.79,40.87,40.78,40.87,36500.0,28.9346,28.9914,28.9275,28.9914,36500.0
2014-02-06 14:20:00,40.87,40.92,40.86,40.91,29200.0,28.9914,29.0269,28.9843,29.0198,29200.0
2014-02-06 14:30:00,40.92,40.94,40.9,40.93,17600.0,29.0269,29.041,29.0127,29.0339,17600.0
2014-02-06 14:40:00,40.92,40.94,40.9,40.9,11300.0,29.0269,29.041,29.0127,29.0127,11300.0
2014-02-06 14:50:00,40.91,40.94,40.91,40.94,22400.0,29.0198,29.041,29.0198,29.041,22400.0
2014-02-06 15:00:00,40.94,40.95,40.92,40.95,25900.0,29.041,29.0481,29.0269,29.0481,25900.0
2014-02-06 15:10:00,40.95,40.96,40.93,40.96,25500.0,29.0481,29.0552,29.0339,29.0552,25500.0
2014-02-06 15:20:00,40.95,40.98,40.94,40.96,26000.0,29.0481,29.0694,29.041,29.0552,26000.0
2014-02-06 15:30:00,40.96,40.97,40.94,40.97,34200.0,29.0552,29.0623,29.041,29.0623,34200.0
2014-02-06 15:40:00,40.97,41.02,40.96,40.97,62800.0,29.0623,29.0978,29.0552,29.0623,62800.0
2014-02-06 15:50:00,40.97,41.05,40.97,41.01,144500.0,29.0623,29.1191,29.0623,29.0907,144500.0
2014-02-07 09:30:00,41.11,41.88,41.04,41.11,111700.0,29.1616,29.7078,29.112,29.1616,111700.0
2014-02-07 09:40:00,41.12,41.13,40.99,41.03,98500.0,29.1687,29.1758,29.0765,29.1049,98500.0
2014-02-07 09:50:00,41.02,41.02,40.9,40.91,57700.0,29.0978,29.0978,29.0127,29.0198,57700.0
2014-02-07 10:00:00,40.92,40.97,40.85,40.86,89900.0,29.0269,29.0623,28.9772,28.9843,89900.0
2014-02-07 10:10:00,40.86,40.88,40.76,40.78,64200.0,28.9843,28.9985,28.9134,28.9275,64200.0
2014-02-07 10:20:00,40.77,40.81,40.63,40.66,128800.0,28.9204,28.9488,28.8211,28.8424,128800.0
2014-02-07 10:30:00,40.66,40.7,40.62,40.64,56400.0,28.8424,28.8708,28.814,28.8282,56400.0
2014-02-07 10:40:00,40.63,40.64,40.57,40.62,76200.0,28.8211,28.8282,28.7786,28.814,76200.0
2014-02-07 10:50:00,40.61,40.66,40.6,40.64,92200.0,28.8069,28.8424,28.7999,28.8282,92200.0
2014-02-07 11:00:00,40.63,40.65,40.61,40.62,51800.0,28.8211,28.8353,28.8069,28.814,51800.0
2014-02-07 11:10:00,40.62,40.69,40.62,40.64,56700.0,28.814,28.8637,28.814,28.8282,56700.0
2014-02-07 11:20:00,40.65,40.76,40.65,40.76,66400.0,28.8353,28.9134,28.8353,28.9134,66400.0
2014-02-07 11:30:00,40.76,40.77,40.73,40.73,43900.0,28.9134,28.9204,28.8921,28.8921,43900.0
2014-02-07 11:40:00,40.73,40.81,40.73,40.81,88200.0,28.8921,28.9488,28.8921,28.9488,88200.0
2014-02-07 11:50:00,40.81,40.91,40.81,40.91,42000.0,28.9488,29.0198,28.9488,29.0198,42000.0
2014-02-07 12:00:00,40.9,40.91,40.86,40.87,38300.0,29.0127,29.0198,28.9843,28.9914,38300.0
2014-02-07 12:10:00,40.86,40.88,40.84,40.87,33700.0,28.9843,28.9985,28.9701,28.9914,33700.0
2014-02-07 12:20:00,40.87,40.91,40.87,40.91,14000.0,28.9914,29.0198,28.9914,29.0198,14000.0
2014-02-07 12:30:00,40.91,40.94,40.89,40.9,28200.0,29.0198,29.041,29.0056,29.0127,28200.0
2014-02-07 12:40:00,40.9,40.92,40.88,40.88,12000.0,29.0127,29.0269,28.9985,28.9985,12000.0
2014-02-07 12:50:00,40.88,40.9,40.86,40.88,29900.0,28.9985,29.0127,28.9843,28.9985,29900.0
2014-02-07 13:00:00,40.88,40.9,40.88,40.89,19400.0,28.9985,29.0127,28.9985,29.0056,19400.0
2014-02-07 13:10:00,40.89,40.92,40.88,40.89,29900.0,29.0056,29.0269,28.9985,29.0056,29900.0
2014-02-07 13:20:00,40.89,40.9,40.88,40.9,28200.0,29.0056,29.0127,28.9985,29.0127,28200.0
2014-02-07 13:30:00,40.9,40.91,40.89,40.9,20800.0,29.0127,29.0198,29.0056,29.0127,20800.0
2014-02-07 13:40:00,40.9,40.94,40.89,40.92,60400.0,29.0127,29.041,29.0056,29.0269,60400.0
2014-02-07 13:50:00,40.92,40.98,40.92,40.98,26500.0,29.0269,29.0694,29.0269,29.0694,26500.0
2014-02-07 14:00:00,40.98,41.0,40.97,40.98,38200.0,29.0694,29.0836,29.0623,29.0694,38200.0
2014-02-07 14:10:00,40.98,40.99,40.92,40.92,53800.0,29.0694,29.0765,29.0269,29.0269,53800.0
2014-02-07 14:20:00,40.93,40.96,40.92,40.95,73600.0,29.0339,29.0552,29.0269,29.0481,73600.0
2014-02-07 14:30:00,40.94,40.95,40.9,40.92,27500.0,29.041,29.0481,29.0127,29.0269,27500.0
2014-02-07 14:40:00,40.91,40.94,40.9,40.91,87800.0,29.0198,29.041,29.0127,29.0198,87800.0
2014-02-07 14:50:00,40.91,40.92,40.89,40.92,33500.0,29.0198,29.0269,29.0056,29.0269,33500.0
2014-02-07 15:00:00,40.92,40.97,40.91,40.96,48500.0,29.0269,29.0623,29.0198,29.0552,48500.0
2014-02-07 15:10:00,40.95,40.99,40.95,40.97,62400.0,29.0481,29.0765,29.0481,29.0623,62400.0
2014-02-07 15:20:00,40.98,40.99,40.94,40.98,83300.0,29.0694,29.0765,29.041,29.0694,83300.0
2014-02-07 15:30:00,40.99,41.0,40.95,40.95,135500.0,29.0765,29.0836,29.0481,29.0481,135500.0
2014-02-07 15:40:00,40.95,40.98,40.94,40.95,195100.0,29.0481,29.0694,29.041,29.0481,195100.0
2014-02-07 15:50:00,40.96,41.02,40.89,40.9,1001200.0,29.0552,29.0978,29.0056,29.0127,1001200.0
2014-02-10 09:30:00,40.73,40.79,40.59,40.68,160600.0,28.8921,28.9346,28.7928,28.8566,160600.0
2014-02-10 09:40:00,40.69,40.71,40.58,40.68,77200.0,28.8637,28.8779,28.7857,28.8566,77200.0
2014-02-10 09:50:00,40.69,40.7,40.64,40.69,68500.0,28.8637,28.8708,28.8282,28.8637,68500.0
2014-02-10 10:00:00,40.7,40.76,40.68,40.71,77600.0,28.8708,28.9134,28.8566,28.8779,77600.0
2014-02-10 10:10:00,40.71,40.74,40.69,40.71,52800.0,28.8779,28.8992,28.8637,28.8779,52800.0
2014-02-10 10:20:00,40.72,40.75,40.66,40.67,45500.0,28.885,28.9063,28.8424,28.8495,45500.0
2014-02-10 10:30:00,40.68,40.68,40.62,40.66,39500.0,28.8566,28.8566,28.814,28.8424,39500.0
2014-02-10 10:40:00,40.66,40.68,40.64,40.64,52200.0,28.8424,28.8566,28.8282,28.8282,52200.0
2014-02-10 10:50:00,40.65,40.69,40.65,40.68,52900.0,28.8353,28.8637,28.8353,28.8566,52900.0
2014-02-10 11:00:00,40.67,40.7,40.66,40.69,53700.0,28.8495,28.8708,28.8424,28.8637,53700.0
2014-02-10 11:10:00,40.69,40.71,40.68,40.69,34400.0,28.8637,28.8779,28.8566,28.8637,34400.0
2014-02-10 11:20:00,40.69,40.69,40.59,40.61,75500.0,28.8637,28.8637,28.7928,28.8069,75500.0
2014-02-10 11:30:00,40.61,40.67,40.61,40.66,60800.0,28.8069,28.8495,28.8069,28.8424,60800.0
2014-02-10 11:40:00,40.66,40.72,40.63,40.69,94400.0,28.8424,28.885,28.8211,28.8637,94400.0
2014-02-10 11:50:00,40.69,40.72,40.68,40.71,45700.0,28.8637,28.885,28.8566,28.8779,45700.0
2014-02-10 12:00:00,40.71,40.72,40.68,40.72,40100.0,28.8779,28.885,28.8566,28.885,40100.0
2014-02-10 12:10:00,40.72,40.73,40.7,40.73,54700.0,28.885,28.8921,28.8708,28.8921,54700.0
2014-02-10 12:20:00,40.73,40.77,40.73,40.76,46200.0,28.8921,28.9204,28.8921,28.9134,46200.0
2014-02-10 12:30:00,40.77,40.82,40.77,40.8,39900.0,28.9204,28.9559,28.9204,28.9417,39900.0
2014-02-10 12:40:00,40.8,40.83,40.79,40.82,41600.0,28.9417,28.963,28.9346,28.9559,41600.0
2014-02-10 12:50:00,40.83,40.85,40.82,40.84,25000.0,28.963,28.9772,28.9559,28.9701,25000.0
2014-02-10 13:00:00,40.83,40.84,40.83,40.83,27700.0,28.963,28.9701,28.963,28.963,27700.0
2014-02-10 13:10:00,40.83,40.84,40.79,40.83,97300.0,28.963,28.9701,28.9346,28.963,97300.0
2014-02-10 13:20:00,40.82,40.84,40.82,40.83,23000.0,28.9559,28.9701,28.9559,28.963,23000.0
2014-02-10 13:30:00,40.82,40.83,40.77,40.78,99600.0,28.9559,28.963,28.9204,28.9275,99600.0
2014-02-10 13:40:00,40.78,40.81,40.77,40.78,53500.0,28.9275,28.9488,28.9204,28.9275,53500.0
2014-02-10 13:50:00,40.79,40.83,40.78,40.8,91300.0,28.9346,28.963,28.9275,28.9417,91300.0
2014-02-10 14:00:00,40.79,40.8,40.78,40.79,44000.0,28.9346,28.9417,28.9275,28.9346,44000.0
2014-02-10 14:10:00,40.8,40.8,40.76,40.79,115400.0,28.9417,28.9417,28.9134,28.9346,115400.0
2014-02-10 14:20:00,40.78,40.8,40.78,40.78,78000.0,28.9275,28.9417,28.9275,28.9275,78000.0
2014-02-10 14:30:00,40.78,40.81,40.77,40.77,78800.0,28.9275,28.9488,28.9204,28.9204,78800.0
2014-02-10 14:40:00,40.78,40.79,40.7,40.71,71800.0,28.9275,28.9346,28.8708,28.8779,71800.0
2014-02-10 14:50:00,40.7,40.74,40.7,40.7,64800.0,28.8708,28.8992,28.8708,28.8708,64800.0
2014-02-10 15:00:00,40.69,40.69,40.57,40.63,143100.0,28.8637,28.8637,28.7786,28.8211,143100.0
2014-02-10 15:10:00,40.63,40.7,40.62,40.7,81100.0,28.8211,28.8708,28.814,28.8708,81100.0
2014-02-10 15:20:00,40.69,40.7,40.59,40.61,125900.0,28.8637,28.8708,28.7928,28.8069,125900.0
2014-02-10 15:30:00,40.61,40.7,40.61,40.7,102900.0,28.8069,28.8708,28.8069,28.8708,102900.0
2014-02-10 15:40:00,40.7,40.7,40.65,40.7,130400.0,28.8708,28.8708,28.8353,28.8708,130400.0
2014-02-10 15:50:00,40.7,40.73,40.68,40.73,215700.0,28.8708,28.8921,28.8566,28.8921,215700.0
2014-02-11 09:30:00,41.58,41.58,40.7,40.9,52500.0,29.495,29.495,28.8708,29.0127,52500.0
2014-02-11 09:40:00,40.88,41.03,40.87,41.03,30900.0,28.9985,29.1049,28.9914,29.1049,30900.0
2014-02-11 09:50:00,41.03,41.06,40.97,41.02,56700.0,29.1049,29.1262,29.0623,29.0978,56700.0
2014-02-11 10:00:00,41.03,41.08,41.0,41.02,60700.0,29.1049,29.1403,29.0836,29.0978,60700.0
2014-02-11 10:10:00,41.02,41.03,40.98,41.03,38600.0,29.0978,29.1049,29.0694,29.1049,38600.0
2014-02-11 10:20:00,41.04,41.1,40.99,41.01,51200.0,29.112,29.1545,29.0765,29.0907,51200.0
2014-02-11 10:30:00,41.02,41.04,41.0,41.02,22900.0,29.0978,29.112,29.0836,29.0978,22900.0
2014-02-11 10:40:00,41.02,41.07,41.02,41.04,28900.0,29.0978,29.1333,29.0978,29.112,28900.0
2014-02-11 10:50:00,41.05,41.07,41.01,41.06,45500.0,29.1191,29.1333,29.0907,29.1262,45500.0
2014-02-11 11:00:00,41.06,41.12,41.04,41.08,48500.0,29.1262,29.1687,29.112,29.1403,48500.0
2014-02-11 11:10:00,41.07,41.16,41.06,41.15,42100.0,29.1333,29.1971,29.1262,29.19,42100.0
2014-02-11 11:20:00,41.15,41.2,41.13,41.2,42800.0,29.19,29.2255,29.1758,29.2255,42800.0
2014-02-11 11:30:00,41.2,41.2,41.15,41.2,30100.0,29.2255,29.2255,29.19,29.2255,30100.0
2014-02-11 11:40:00,41.19,41.22,41.16,41.17,29300.0,29.2184,29.2397,29.1971,29.2042,29300.0
2014-02-11 11:50:00,41.16,41.18,41.14,41.15,16600.0,29.1971,29.2113,29.1829,29.19,16600.0
2014-02-11 12:00:00,41.16,41.16,41.13,41.13,13500.0,29.1971,29.1971,29.1758,29.1758,13500.0
2014-02-11 12:10:00,41.12,41.12,41.08,41.12,19600.0,29.1687,29.1687,29.1403,29.1687,19600.0
2014-02-11 12:20:00,41.12,41.13,41.1,41.13,15600.0,29.1687,29.1758,29.1545,29.1758,15600.0
2014-02-11 12:30:00,41.13,41.14,41.12,41.14,59400.0,29.1758,29.1829,29.1687,29.1829,59400.0
2014-02-11 12:40:00,41.14,41.14,41.12,41.14,17000.0,29.1829,29.1829,29.1687,29.1829,17000.0
2014-02-11 12:50:00,41.14,41.16,41.12,41.13,30100.0,29.1829,29.1971,29.1687,29.1758,30100.0
2014-02-11 13:00:00,41.12,41.13,41.11,41.11,21800.0,29.1687,29.1758,29.1616,29.1616,21800.0
2014-02-11 13:10:00,41.12,41.15,41.12,41.15,33600.0,29.1687,29.19,29.1687,29.19,33600.0
2014-02-11 13:20:00,41.15,41.15,41.13,41.15,18700.0,29.19,29.19,29.1758,29.19,18700.0
2014-02-11 13:30:00,41.15,41.15,41.08,41.08,29900.0,29.19,29.19,29.1403,29.1403,29900.0
2014-02-11 13:40:00,41.08,41.12,41.08,41.12,27100.0,29.1403,29.1687,29.1403,29.1687,27100.0
2014-02-11 13:50:00,41.11,41.12,41.08,41.08,19300.0,29.1616,29.1687,29.1403,29.1403,19300.0
2014-02-11 14:00:00,41.09,41.11,41.08,41.1,30500.0,29.1474,29.1616,29.1403,29.1545,30500.0
2014-02-11 14:10:00,41.09,41.11,41.07,41.1,29300.0,29.1474,29.1616,29.1333,29.1545,29300.0
2014-02-11 14:20:00,41.1,41.14,41.1,41.13,20200.0,29.1545,29.1829,29.1545,29.1758,20200.0
2014-02-11 14:30:00,41.14,41.16,41.13,41.16,28800.0,29.1829,29.1971,29.1758,29.1971,28800.0
2014-02-11 14:40:00,41.17,41.23,41.17,41.23,30200.0,29.2042,29.2468,29.2042,29.2468,30200.0
2014-02-11 14:50:00,41.23,41.24,41.21,41.22,45400.0,29.2468,29.2538,29.2326,29.2397,45400.0
2014-02-11 15:00:00,41.23,41.25,41.21,41.23,27200.0,29.2468,29.2609,29.2326,29.2468,27200.0
2014-02-11 15:10:00,41.23,41.26,41.22,41.25,19900.0,29.2468,29.268,29.2397,29.2609,19900.0
2014-02-11 15:20:00,41.26,41.26,41.22,41.24,38400.0,29.268,29.268,29.2397,29.2538,38400.0
2014-02-11 15:30:00,41.23,41.24,41.22,41.24,44200.0,29.2468,29.2538,29.2397,29.2538,44200.0
2014-02-11 15:40:00,41.24,41.25,41.2,41.2,63700.0,29.2538,29.2609,29.2255,29.2255,63700.0
2014-02-11 15:50:00,41.21,41.22,41.14,41.17,203700.0,29.2326,29.2397,29.1829,29.2042,203700.0
2014-02-12 09:30:00,41.45,41.68,41.26,41.44,76200.0,29.4028,29.566,29.268,29.3957,76200.0
2014-02-12 09:40:00,41.44,41.51,41.41,41.42,39000.0,29.3957,29.4454,29.3744,29.3815,39000.0
2014-02-12 09:50:00,41.43,41.46,41.41,41.46,60500.0,29.3886,29.4099,29.3744,29.4099,60500.0
2014-02-12 10:00:00,41.46,41.47,41.35,41.35,87500.0,29.4099,29.417,29.3319,29.3319,87500.0
2014-02-12 10:10:00,41.36,41.37,41.2,41.22,47600.0,29.339,29.3461,29.2255,29.2397,47600.0
2014-02-12 10:20:00,41.22,41.25,41.19,41.21,58000.0,29.2397,29.2609,29.2184,29.2326,58000.0
2014-02-12 10:30:00,41.21,41.23,41.12,41.14,75300.0,29.2326,29.2468,29.1687,29.1829,75300.0
2014-02-12 10:40:00,41.13,41.21,41.12,41.2,41500.0,29.1758,29.2326,29.1687,29.2255,41500.0
2014-02-12 10:50:00,41.21,41.21,41.15,41.17,38100.0,29.2326,29.2326,29.19,29.2042,38100.0
2014-02-12 11:00:00,41.18,41.2,41.16,41.19,55100.0,29.2113,29.2255,29.1971,29.2184,55100.0
2014-02-12 11:10:00,41.19,41.2,41.15,41.2,39700.0,29.2184,29.2255,29.19,29.2255,39700.0
2014-02-12 11:20:00,41.19,41.28,41.18,41.28,90500.0,29.2184,29.2822,29.2113,29.2822,90500.0
2014-02-12 11:30:00,41.27,41.31,41.27,41.31,47900.0,29.2751,29.3035,29.2751,29.3035,47900.0
2014-02-12 11:40:00,41.31,41.35,41.31,41.32,37700.0,29.3035,29.3319,29.3035,29.3106,37700.0
2014-02-12 11:50:00,41.31,41.38,41.3,41.38,27600.0,29.3035,29.3532,29.2964,29.3532,27600.0
2014-02-12 12:00:00,41.38,41.43,41.35,41.43,38300.0,29.3532,29.3886,29.3319,29.3886,38300.0
2014-02-12 12:10:00,41.43,41.44,41.36,41.39,22200.0,29.3886,29.3957,29.339,29.3602,22200.0
2014-02-12 12:20:00,41.39,41.4,41.36,41.37,26600.0,29.3602,29.3673,29.339,29.3461,26600.0
2014-02-12 12:30:00,41.36,41.38,41.34,41.34,29600.0,29.339,29.3532,29.3248,29.3248,29600.0
2014-02-12 12:40:00,41.35,41.36,41.31,41.31,22200.0,29.3319,29.339,29.3035,29.3035,22200.0
2014-02-12 12:50:00,41.31,41.37,41.29,41.37,39400.0,29.3035,29.3461,29.2893,29.3461,39400.0
2014-02-12 13:00:00,41.37,41.37,41.32,41.37,22400.0,29.3461,29.3461,29.3106,29.3461,22400.0
2014-02-12 13:10:00,41.37,41.43,41.36,41.42,19300.0,29.3461,29.3886,29.339,29.3815,19300.0
2014-02-12 13:20:00,41.43,41.46,41.4,41.45,25200.0,29.3886,29.4099,29.3673,29.4028,25200.0
2014-02-12 13:30:00,41.44,41.46,41.42,41.42,14500.0,29.3957,29.4099,29.3815,29.3815,14500.0
2014-02-12 13:40:00,41.42,41.46,41.39,41.45,45200.0,29.3815,29.4099,29.3602,29.4028,45200.0
2014-02-12 13:50:00,41.46,41.47,41.43,41.44,21700.0,29.4099,29.417,29.3886,29.3957,21700.0
2014-02-12 14:00:00,41.44,41.48,41.44,41.47,23300.0,29.3957,29.4241,29.3957,29.417,23300.0
2014-02-12 14:10:00,41.47,41.47,41.41,41.45,29100.0,29.417,29.417,29.3744,29.4028,29100.0
2014-02-12 14:20:00,41.45,41.47,41.44,41.44,22700.0,29.4028,29.417,29.3957,29.3957,22700.0
2014-02-12 14:30:00,41.43,41.44,41.4,41.41,38800.0,29.3886,29.3957,29.3673,29.3744,38800.0
2014-02-12 14:40:00,41.41,41.43,41.38,41.4,34700.0,29.3744,29.3886,29.3532,29.3673,34700.0
2014-02-12 14:50:00,41.4,41.43,41.38,41.42,36100.0,29.3673,29.3886,29.3532,29.3815,36100.0
2014-02-12 15:00:00,41.42,41.43,41.4,41.42,42300.0,29.3815,29.3886,29.3673,29.3815,42300.0
2014-02-12 15:10:00,41.43,41.46,41.4,41.46,39600.0,29.3886,29.4099,29.3673,29.4099,39600.0
2014-02-12 15:20:00,41.46,41.47,41.42,41.42,38800.0,29.4099,29.417,29.3815,29.3815,38800.0
2014-02-12 15:30:00,41.42,41.46,41.41,41.41,51400.0,29.3815,29.4099,29.3744,29.3744,51400.0
2014-02-12 15:40:00,41.41,41.47,41.41,41.44,71100.0,29.3744,29.417,29.3744,29.3957,71100.0
2014-02-12 15:50:00,41.43,41.48,41.42,41.47,214300.0,29.3886,29.4241,29.3815,29.417,214300.0
2014-02-13 09:30:00,40.99,41.3,40.99,41.25,71800.0,29.0765,29.2964,29.0765,29.2609,71800.0
2014-02-13 09:40:00,41.23,41.33,41.22,41.28,36700.0,29.2468,29.3177,29.2397,29.2822,36700.0
2014-02-13 09:50:00,41.29,41.31,41.23,41.28,32800.0,29.2893,29.3035,29.2468,29.2822,32800.0
2014-02-13 10:00:00,41.28,41.39,41.26,41.39,37000.0,29.2822,29.3602,29.268,29.3602,37000.0
2014-02-13 10:10:00,41.39,41.48,41.35,41.47,34800.0,29.3602,29.4241,29.3319,29.417,34800.0
2014-02-13 10:20:00,41.47,41.48,41.37,41.39,38800.0,29.417,29.4241,29.3461,29.3602,38800.0
2014-02-13 10:30:00,41.39,41.41,41.34,41.39,29300.0,29.3602,29.3744,29.3248,29.3602,29300.0
2014-02-13 10:40:00,41.38,41.41,41.35,41.36,23600.0,29.3532,29.3744,29.3319,29.339,23600.0
2014-02-13 10:50:00,41.36,41.46,41.33,41.43,28600.0,29.339,29.4099,29.3177,29.3886,28600.0
2014-02-13 11:00:00,41.43,41.49,41.43,41.48,17500.0,29.3886,29.4312,29.3886,29.4241,17500.0
2014-02-13 11:10:00,41.47,41.49,41.44,41.49,18900.0,29.417,29.4312,29.3957,29.4312,18900.0
2014-02-13 11:20:00,41.48,41.51,41.47,41.49,20400.0,29.4241,29.4454,29.417,29.4312,20400.0
2014-02-13 11:30:00,41.48,41.51,41.45,41.5,33900.0,29.4241,29.4454,29.4028,29.4383,33900.0
2014-02-13 11:40:00,41.49,41.5,41.46,41.48,19100.0,29.4312,29.4383,29.4099,29.4241,19100.0
2014-02-13 11:50:00,41.48,41.48,41.39,41.42,17700.0,29.4241,29.4241,29.3602,29.3815,17700.0
2014-02-13 12:00:00,41.42,41.42,41.36,41.37,7300.0,29.3815,29.3815,29.339,29.3461,7300.0
2014-02-13 12:10:00,41.35,41.4,41.35,41.39,17800.0,29.3319,29.3673,29.3319,29.3602,17800.0
2014-02-13 12:20:00,41.39,41.41,41.37,41.41,15700.0,29.3602,29.3744,29.3461,29.3744,15700.0
2014-02-13 12:30:00,41.41,41.42,41.39,41.4,15200.0,29.3744,29.3815,29.3602,29.3673,15200.0
2014-02-13 12:40:00,41.4,41.42,41.39,41.42,15300.0,29.3673,29.3815,29.3602,29.3815,15300.0
2014-02-13 12:50:00,41.42,41.45,41.41,41.42,22100.0,29.3815,29.4028,29.3744,29.3815,22100.0
2014-02-13 13:00:00,41.42,41.45,41.42,41.45,22500.0,29.3815,29.4028,29.3815,29.4028,22500.0
2014-02-13 13:10:00,41.45,41.49,41.43,41.48,25100.0,29.4028,29.4312,29.3886,29.4241,25100.0
2014-02-13 13:20:00,41.48,41.49,41.46,41.46,18000.0,29.4241,29.4312,29.4099,29.4099,18000.0
2014-02-13 13:30:00,41.47,41.52,41.46,41.51,20000.0,29.417,29.4525,29.4099,29.4454,20000.0
2014-02-13 13:40:00,41.52,41.57,41.51,41.56,35000.0,29.4525,29.4879,29.4454,29.4808,35000.0
2014-02-13 13:50:00,41.56,41.6,41.55,41.6,22000.0,29.4808,29.5092,29.4737,29.5092,22000.0
2014-02-13 14:00:00,41.6,41.64,41.59,41.63,34200.0,29.5092,29.5376,29.5021,29.5305,34200.0
2014-02-13 14:10:00,41.64,41.65,41.6,41.6,27600.0,29.5376,29.5447,29.5092,29.5092,27600.0
2014-02-13 14:20:00,41.61,41.64,41.57,41.59,26300.0,29.5163,29.5376,29.4879,29.5021,26300.0
2014-02-13 14:30:00,41.59,41.6,41.57,41.6,30600.0,29.5021,29.5092,29.4879,29.5092,30600.0
2014-02-13 14:40:00,41.6,41.64,41.59,41.6,36000.0,29.5092,29.5376,29.5021,29.5092,36000.0
2014-02-13 14:50:00,41.61,41.64,41.6,41.63,22700.0,29.5163,29.5376,29.5092,29.5305,22700.0
2014-02-13 15:00:00,41.63,41.63,41.59,41.62,26500.0,29.5305,29.5305,29.5021,29.5234,26500.0
2014-02-13 15:10:00,41.62,41.64,41.58,41.61,35500.0,29.5234,29.5376,29.495,29.5163,35500.0
2014-02-13 15:20:00,41.61,41.63,41.57,41.63,28100.0,29.5163,29.5305,29.4879,29.5305,28100.0
2014-02-13 15:30:00,41.63,41.64,41.59,41.59,37900.0,29.5305,29.5376,29.5021,29.5021,37900.0
2014-02-13 15:40:00,41.59,41.61,41.55,41.58,77200.0,29.5021,29.5163,29.4737,29.495,77200.0
2014-02-13 15:50:00,41.58,41.6,41.53,41.53,194200.0,29.495,29.5092,29.4596,29.4596,194200.0
2014-02-14 09:30:00,41.68,41.71,41.32,41.34,90100.0,29.566,29.5872,29.3106,29.3248,90100.0
2014-02-14 09:40:00,41.34,41.34,41.26,41.33,34700.0,29.3248,29.3248,29.268,29.3177,34700.0
2014-02-14 09:50:00,41.33,41.44,41.3,41.39,26300.0,29.3177,29.3957,29.2964,29.3602,26300.0
2014-02-14 10:00:00,41.42,41.42,41.32,41.38,29400.0,29.3815,29.3815,29.3106,29.3532,29400.0
2014-02-14 10:10:00,41.39,41.46,41.39,41.44,17200.0,29.3602,29.4099,29.3602,29.3957,17200.0
2014-02-14 10:20:00,41.44,41.56,41.44,41.54,27600.0,29.3957,29.4808,29.3957,29.4667,27600.0
2014-02-14 10:30:00,41.54,41.63,41.54,41.57,27500.0,29.4667,29.5305,29.4667,29.4879,27500.0
2014-02-14 10:40:00,41.58,41.59,41.52,41.55,18200.0,29.495,29.5021,29.4525,29.4737,18200.0
2014-02-14 10:50:00,41.55,41.58,41.53,41.54,16600.0,29.4737,29.495,29.4596,29.4667,16600.0
2014-02-14 11:00:00,41.54,41.62,41.53,41.6,24600.0,29.4667,29.5234,29.4596,29.5092,24600.0
2014-02-14 11:10:00,41.6,41.65,41.6,41.65,14500.0,29.5092,29.5447,29.5092,29.5447,14500.0
2014-02-14 11:20:00,41.65,41.65,41.62,41.62,15000.0,29.5447,29.5447,29.5234,29.5234,15000.0
2014-02-14 11:30:00,41.62,41.67,41.62,41.67,17600.0,29.5234,29.5589,29.5234,29.5589,17600.0
2014-02-14 11:40:00,41.67,41.7,41.66,41.7,20800.0,29.5589,29.5801,29.5518,29.5801,20800.0
2014-02-14 11:50:00,41.7,41.73,41.68,41.7,15900.0,29.5801,29.6014,29.566,29.5801,15900.0
2014-02-14 12:00:00,41.7,41.72,41.65,41.65,22000.0,29.5801,29.5943,29.5447,29.5447,22000.0
2014-02-14 12:10:00,41.65,41.66,41.63,41.65,25400.0,29.5447,29.5518,29.5305,29.5447,25400.0
2014-02-14 12:20:00,41.65,41.65,41.63,41.64,15100.0,29.5447,29.5447,29.5305,29.5376,15100.0
2014-02-14 12:30:00,41.64,41.66,41.63,41.63,22000.0,29.5376,29.5518,29.5305,29.5305,22000.0
2014-02-14 12:40:00,41.64,41.7,41.64,41.69,28000.0,29.5376,29.5801,29.5376,29.5731,28000.0
2014-02-14 12:50:00,41.69,41.72,41.68,41.7,24900.0,29.5731,29.5943,29.566,29.5801,24900.0
2014-02-14 13:00:00,41.7,41.71,41.65,41.66,58600.0,29.5801,29.5872,29.5447,29.5518,58600.0
2014-02-14 13:10:00,41.66,41.66,41.59,41.6,29200.0,29.5518,29.5518,29.5021,29.5092,29200.0
2014-02-14 13:20:00,41.6,41.66,41.6,41.66,34500.0,29.5092,29.5518,29.5092,29.5518,34500.0
2014-02-14 13:30:00,41.66,41.68,41.66,41.68,22200.0,29.5518,29.566,29.5518,29.566,22200.0
2014-02-14 13:40:00,41.68,41.73,41.67,41.72,38500.0,29.566,29.6014,29.5589,29.5943,38500.0
2014-02-14 13:50:00,41.72,41.76,41.72,41.74,60900.0,29.5943,29.6227,29.5943,29.6085,60900.0
2014-02-14 14:00:00,41.74,41.76,41.73,41.74,30400.0,29.6085,29.6227,29.6014,29.6085,30400.0
2014-02-14 14:10:00,41.74,41.76,41.72,41.72,32400.0,29.6085,29.6227,29.5943,29.5943,32400.0
2014-02-14 14:20:00,41.72,41.73,41.69,41.71,20100.0,29.5943,29.6014,29.5731,29.5872,20100.0
2014-02-14 14:30:00,41.71,41.71,41.7,41.71,16700.0,29.5872,29.5872,29.5801,29.5872,16700.0
2014-02-14 14:40:00,41.7,41.73,41.7,41.73,37200.0,29.5801,29.6014,29.5801,29.6014,37200.0
2014-02-14 14:50:00,41.73,41.78,41.72,41.77,160000.0,29.6014,29.6369,29.5943,29.6298,160000.0
2014-02-14 15:00:00,41.77,41.79,41.73,41.74,87000.0,29.6298,29.644,29.6014,29.6085,87000.0
2014-02-14 15:10:00,41.74,41.77,41.73,41.76,30400.0,29.6085,29.6298,29.6014,29.6227,30400.0
2014-02-14 15:20:00,41.75,41.76,41.75,41.76,44800.0,29.6156,29.6227,29.6156,29.6227,44800.0
2014-02-14 15:30:00,41.75,41.76,41.66,41.66,103900.0,29.6156,29.6227,29.5518,29.5518,103900.0
2014-02-14 15:40:00,41.66,41.67,41.6,41.62,91100.0,29.5518,29.5589,29.5092,29.5234,91100.0
2014-02-14 15:50:00,41.62,41.62,41.59,41.59,193000.0,29.5234,29.5234,29.5021,29.5021,193000.0
2014-02-18 09:30:00,41.59,41.62,41.4,41.52,89000.0,29.5021,29.5234,29.3673,29.4525,89000.0
2014-02-18 09:40:00,41.51,41.58,41.48,41.52,47800.0,29.4454,29.495,29.4241,29.4525,47800.0
2014-02-18 09:50:00,41.51,41.54,41.41,41.44,57800.0,29.4454,29.4667,29.3744,29.3957,57800.0
2014-02-18 10:00:00,41.43,41.43,41.31,41.37,84000.0,29.3886,29.3886,29.3035,29.3461,84000.0
2014-02-18 10:10:00,41.36,41.49,41.32,41.47,60000.0,29.339,29.4312,29.3106,29.417,60000.0
2014-02-18 10:20:00,41.47,41.51,41.43,41.51,36500.0,29.417,29.4454,29.3886,29.4454,36500.0
2014-02-18 10:30:00,41.52,41.53,41.46,41.47,45000.0,29.4525,29.4596,29.4099,29.417,45000.0
2014-02-18 10:40:00,41.47,41.48,41.4,41.41,54800.0,29.417,29.4241,29.3673,29.3744,54800.0
2014-02-18 10:50:00,41.41,41.44,41.38,41.43,53500.0,29.3744,29.3957,29.3532,29.3886,53500.0
2014-02-18 11:00:00,41.43,41.45,41.39,41.4,37800.0,29.3886,29.4028,29.3602,29.3673,37800.0
2014-02-18 11:10:00,41.41,41.47,41.4,41.47,38500.0,29.3744,29.417,29.3673,29.417,38500.0
2014-02-18 11:20:00,41.47,41.5,41.45,41.48,29600.0,29.417,29.4383,29.4028,29.4241,29600.0
2014-02-18 11:30:00,41.49,41.5,41.45,41.46,28000.0,29.4312,29.4383,29.4028,29.4099,28000.0
2014-02-18 11:40:00,41.46,41.49,41.46,41.46,21500.0,29.4099,29.4312,29.4099,29.4099,21500.0
2014-02-18 11:50:00,41.47,41.5,41.41,41.42,42700.0,29.417,29.4383,29.3744,29.3815,42700.0
2014-02-18 12:00:00,41.41,41.47,41.41,41.43,28900.0,29.3744,29.417,29.3744,29.3886,28900.0
2014-02-18 12:10:00,41.44,41.47,41.43,41.46,18200.0,29.3957,29.417,29.3886,29.4099,18200.0
2014-02-18 12:20:00,41.46,41.5,41.46,41.48,29100.0,29.4099,29.4383,29.4099,29.4241,29100.0
2014-02-18 12:30:00,41.49,41.52,41.48,41.52,19400.0,29.4312,29.4525,29.4241,29.4525,19400.0
2014-02-18 12:40:00,41.51,41.52,41.47,41.47,41200.0,29.4454,29.4525,29.417,29.417,41200.0
2014-02-18 12:50:00,41.47,41.48,41.43,41.43,26400.0,29.417,29.4241,29.3886,29.3886,26400.0
2014-02-18 13:00:00,41.43,41.46,41.41,41.41,20700.0,29.3886,29.4099,29.3744,29.3744,20700.0
2014-02-18 13:10:00,41.41,41.46,41.41,41.44,21800.0,29.3744,29.4099,29.3744,29.3957,21800.0
2014-02-18 13:20:00,41.45,41.48,41.43,41.45,62000.0,29.4028,29.4241,29.3886,29.4028,62000.0
2014-02-18 13:30:00,41.45,41.46,41.42,41.42,44300.0,29.4028,29.4099,29.3815,29.3815,44300.0
2014-02-18 13:40:00,41.42,41.45,41.42,41.44,143500.0,29.3815,29.4028,29.3815,29.3957,143500.0
2014-02-18 13:50:00,41.45,41.45,41.44,41.45,43000.0,29.4028,29.4028,29.3957,29.4028,43000.0
2014-02-18 14:00:00,41.45,41.46,41.44,41.45,33400.0,29.4028,29.4099,29.3957,29.4028,33400.0
2014-02-18 14:10:00,41.44,41.45,41.43,41.44,40400.0,29.3957,29.4028,29.3886,29.3957,40400.0
2014-02-18 14:20:00,41.44,41.44,41.42,41.43,27300.0,29.3957,29.3957,29.3815,29.3886,27300.0
2014-02-18 14:30:00,41.42,41.44,41.38,41.39,54800.0,29.3815,29.3957,29.3532,29.3602,54800.0
2014-02-18 14:40:00,41.4,41.41,41.39,41.41,49200.0,29.3673,29.3744,29.3602,29.3744,49200.0
2014-02-18 14:50:00,41.4,41.41,41.4,41.41,22300.0,29.3673,29.3744,29.3673,29.3744,22300.0
2014-02-18 15:00:00,41.4,41.41,41.38,41.38,37000.0,29.3673,29.3744,29.3532,29.3532,37000.0
2014-02-18 15:10:00,41.39,41.39,41.34,41.36,48500.0,29.3602,29.3602,29.3248,29.339,48500.0
2014-02-18 15:20:00,41.36,41.44,41.36,41.43,101700.0,29.339,29.3957,29.339,29.3886,101700.0
2014-02-18 15:30:00,41.43,41.5,41.4,41.5,177600.0,29.3886,29.4383,29.3673,29.4383,177600.0
2014-02-18 15:40:00,41.51,41.56,41.48,41.56,209400.0,29.4454,29.4808,29.4241,29.4808,209400.0
2014-02-18 15:50:00,41.55,41.58,41.51,41.51,218700.0,29.4737,29.495,29.4454,29.4454,218700.0
2014-02-19 09:30:00,41.49,41.7,41.17,41.7,132700.0,29.4312,29.5801,29.2042,29.5801,132700.0
2014-02-19 09:40:00,41.69,41.76,41.63,41.65,61100.0,29.5731,29.6227,29.5305,29.5447,61100.0
2014-02-19 09:50:00,41.64,41.68,41.58,41.67,44200.0,29.5376,29.566,29.495,29.5589,44200.0
2014-02-19 10:00:00,41.67,41.74,41.6,41.74,73600.0,29.5589,29.6085,29.5092,29.6085,73600.0
2014-02-19 10:10:00,41.73,41.86,41.73,41.83,52600.0,29.6014,29.6936,29.6014,29.6724,52600.0
2014-02-19 10:20:00,41.84,41.89,41.78,41.88,42100.0,29.6795,29.7149,29.6369,29.7078,42100.0
2014-02-19 10:30:00,41.88,41.89,41.8,41.8,41400.0,29.7078,29.7149,29.6511,29.6511,41400.0
2014-02-19 10:40:00,41.8,41.82,41.77,41.79,46700.0,29.6511,29.6653,29.6298,29.644,46700.0
2014-02-19 10:50:00,41.79,41.84,41.78,41.83,36900.0,29.644,29.6795,29.6369,29.6724,36900.0
2014-02-19 11:00:00,41.84,41.88,41.78,41.78,43100.0,29.6795,29.7078,29.6369,29.6369,43100.0
2014-02-19 11:10:00,41.79,41.88,41.77,41.87,43700.0,29.644,29.7078,29.6298,29.7007,43700.0
2014-02-19 11:20:00,41.87,41.94,41.85,41.93,47200.0,29.7007,29.7504,29.6866,29.7433,47200.0
2014-02-19 11:30:00,41.93,41.94,41.88,41.89,42100.0,29.7433,29.7504,29.7078,29.7149,42100.0
2014-02-19 11:40:00,41.89,41.92,41.87,41.92,35100.0,29.7149,29.7362,29.7007,29.7362,35100.0
2014-02-19 11:50:00,41.92,41.97,41.87,41.87,120600.0,29.7362,29.7717,29.7007,29.7007,120600.0
2014-02-19 12:00:00,41.87,41.88,41.74,41.75,73700.0,29.7007,29.7078,29.6085,29.6156,73700.0
2014-02-19 12:10:00,41.76,41.76,41.66,41.68,61600.0,29.6227,29.6227,29.5518,29.566,61600.0
2014-02-19 12:20:00,41.69,41.69,41.61,41.64,36000.0,29.5731,29.5731,29.5163,29.5376,36000.0
2014-02-19 12:30:00,41.64,41.7,41.64,41.69,25200.0,29.5376,29.5801,29.5376,29.5731,25200.0
2014-02-19 12:40:00,41.69,41.69,41.61,41.64,43000.0,29.5731,29.5731,29.5163,29.5376,43000.0
2014-02-19 12:50:00,41.64,41.65,41.63,41.65,19400.0,29.5376,29.5447,29.5305,29.5447,19400.0
2014-02-19 13:00:00,41.65,41.72,41.65,41.7,25600.0,29.5447,29.5943,29.5447,29.5801,25600.0
2014-02-19 13:10:00,41.71,41.77,41.69,41.77,20300.0,29.5872,29.6298,29.5731,29.6298,20300.0
2014-02-19 13:20:00,41.77,41.78,41.75,41.76,22600.0,29.6298,29.6369,29.6156,29.6227,22600.0
2014-02-19 13:30:00,41.76,41.79,41.76,41.77,16000.0,29.6227,29.644,29.6227,29.6298,16000.0
2014-02-19 13:40:00,41.76,41.78,41.73,41.73,22900.0,29.6227,29.6369,29.6014,29.6014,22900.0
2014-02-19 13:50:00,41.73,41.74,41.65,41.66,26900.0,29.6014,29.6085,29.5447,29.5518,26900.0
2014-02-19 14:00:00,41.65,41.77,41.63,41.77,71200.0,29.5447,29.6298,29.5305,29.6298,71200.0
2014-02-19 14:10:00,41.76,41.76,41.66,41.68,47100.0,29.6227,29.6227,29.5518,29.566,47100.0
2014-02-19 14:20:00,41.67,41.68,41.61,41.68,32100.0,29.5589,29.566,29.5163,29.566,32100.0
2014-02-19 14:30:00,41.69,41.69,41.65,41.67,36100.0,29.5731,29.5731,29.5447,29.5589,36100.0
2014-02-19 14:40:00,41.68,41.7,41.59,41.61,39800.0,29.566,29.5801,29.5021,29.5163,39800.0
2014-02-19 14:50:00,41.61,41.64,41.58,41.62,37100.0,29.5163,29.5376,29.495,29.5234,37100.0
2014-02-19 15:00:00,41.61,41.62,41.54,41.54,58900.0,29.5163,29.5234,29.4667,29.4667,58900.0
2014-02-19 15:10:00,41.54,41.54,41.45,41.46,68900.0,29.4667,29.4667,29.4028,29.4099,68900.0
2014-02-19 15:20:00,41.45,41.46,41.4,41.41,66400.0,29.4028,29.4099,29.3673,29.3744,66400.0
2014-02-19 15:30:00,41.41,41.51,41.41,41.51,79900.0,29.3744,29.4454,29.3744,29.4454,79900.0
2014-02-19 15:40:00,41.51,41.52,41.44,41.46,71900.0,29.4454,29.4525,29.3957,29.4099,71900.0
2014-02-19 15:50:00,41.46,41.51,41.43,41.51,213400.0,29.4099,29.4454,29.3886,29.4454,213400.0
2014-02-20 09:30:00,41.39,41.51,41.31,41.34,104000.0,29.3602,29.4454,29.3035,29.3248,104000.0
2014-02-20 09:40:00,41.34,41.39,41.17,41.2,72800.0,29.3248,29.3602,29.2042,29.2255,72800.0
2014-02-20 09:50:00,41.19,41.22,41.08,41.12,41900.0,29.2184,29.2397,29.1403,29.1687,41900.0
2014-02-20 10:00:00,41.12,41.14,41.01,41.04,59100.0,29.1687,29.1829,29.0907,29.112,59100.0
2014-02-20 10:10:00,41.05,41.23,41.05,41.2,40300.0,29.1191,29.2468,29.1191,29.2255,40300.0
2014-02-20 10:20:00,41.2,41.25,41.17,41.24,34000.0,29.2255,29.2609,29.2042,29.2538,34000.0
2014-02-20 10:30:00,41.23,41.36,41.23,41.33,48200.0,29.2468,29.339,29.2468,29.3177,48200.0
2014-02-20 10:40:00,41.35,41.38,41.32,41.32,44600.0,29.3319,29.3532,29.3106,29.3106,44600.0
2014-02-20 10:50:00,41.32,41.34,41.28,41.28,39300.0,29.3106,29.3248,29.2822,29.2822,39300.0
2014-02-20 11:00:00,41.28,41.3,41.26,41.29,32900.0,29.2822,29.2964,29.268,29.2893,32900.0
2014-02-20 11:10:00,41.29,41.3,41.25,41.25,28200.0,29.2893,29.2964,29.2609,29.2609,28200.0
2014-02-20 11:20:00,41.25,41.26,41.23,41.24,29400.0,29.2609,29.268,29.2468,29.2538,29400.0
2014-02-20 11:30:00,41.23,41.28,41.22,41.24,46400.0,29.2468,29.2822,29.2397,29.2538,46400.0
2014-02-20 11:40:00,41.24,41.28,41.23,41.27,32000.0,29.2538,29.2822,29.2468,29.2751,32000.0
2014-02-20 11:50:00,41.27,41.31,41.23,41.28,33100.0,29.2751,29.3035,29.2468,29.2822,33100.0
2014-02-20 12:00:00,41.28,41.3,41.28,41.3,22000.0,29.2822,29.2964,29.2822,29.2964,22000.0
2014-02-20 12:10:00,41.3,41.38,41.3,41.36,47300.0,29.2964,29.3532,29.2964,29.339,47300.0
2014-02-20 12:20:00,41.37,41.44,41.37,41.43,22700.0,29.3461,29.3957,29.3461,29.3886,22700.0
2014-02-20 12:30:00,41.43,41.47,41.43,41.43,24000.0,29.3886,29.417,29.3886,29.3886,24000.0
2014-02-20 12:40:00,41.44,41.48,41.42,41.44,21200.0,29.3957,29.4241,29.3815,29.3957,21200.0
2014-02-20 12:50:00,41.43,41.43,41.39,41.41,42100.0,29.3886,29.3886,29.3602,29.3744,42100.0
2014-02-20 13:00:00,41.41,41.41,41.37,41.37,21300.0,29.3744,29.3744,29.3461,29.3461,21300.0
2014-02-20 13:10:00,41.37,41.38,41.32,41.32,22500.0,29.3461,29.3532,29.3106,29.3106,22500.0
2014-02-20 13:20:00,41.32,41.35,41.3,41.31,43500.0,29.3106,29.3319,29.2964,29.3035,43500.0
2014-02-20 13:30:00,41.3,41.36,41.29,41.3,61600.0,29.2964,29.339,29.2893,29.2964,61600.0
2014-02-20 13:40:00,41.3,41.31,41.22,41.22,33000.0,29.2964,29.3035,29.2397,29.2397,33000.0
2014-02-20 13:50:00,41.22,41.24,41.18,41.2,54300.0,29.2397,29.2538,29.2113,29.2255,54300.0
2014-02-20 14:00:00,41.19,41.21,41.18,41.19,114600.0,29.2184,29.2326,29.2113,29.2184,114600.0
2014-02-20 14:10:00,41.19,41.22,41.18,41.2,111000.0,29.2184,29.2397,29.2113,29.2255,111000.0
2014-02-20 14:20:00,41.21,41.22,41.18,41.19,60300.0,29.2326,29.2397,29.2113,29.2184,60300.0
2014-02-20 14:30:00,41.2,41.22,41.19,41.21,22300.0,29.2255,29.2397,29.2184,29.2326,22300.0
2014-02-20 14:40:00,41.22,41.29,41.22,41.28,36600.0,29.2397,29.2893,29.2397,29.2822,36600.0
2014-02-20 14:50:00,41.29,41.3,41.26,41.29,27800.0,29.2893,29.2964,29.268,29.2893,27800.0
2014-02-20 15:00:00,41.3,41.35,41.29,41.32,43000.0,29.2964,29.3319,29.2893,29.3106,43000.0
2014-02-20 15:10:00,41.32,41.35,41.3,41.3,45600.0,29.3106,29.3319,29.2964,29.2964,45600.0
2014-02-20 15:20:00,41.3,41.31,41.26,41.27,50700.0,29.2964,29.3035,29.268,29.2751,50700.0
2014-02-20 15:30:00,41.27,41.29,41.25,41.25,49800.0,29.2751,29.2893,29.2609,29.2609,49800.0
2014-02-20 15:40:00,41.25,41.34,41.23,41.34,85100.0,29.2609,29.3248,29.2468,29.3248,85100.0
2014-02-20 15:50:00,41.33,41.39,41.27,41.27,292800.0,29.3177,29.3602,29.2751,29.2751,292800.0
2014-02-21 09:30:00,40.21,41.77,40.21,41.04,329200.0,28.5232,29.6298,28.5232,29.112,329200.0
2014-02-21 09:40:00,41.05,41.67,40.9,41.65,805800.0,29.1191,29.5589,29.0127,29.5447,805800.0
2014-02-21 09:50:00,41.63,41.75,41.53,41.55,100300.0,29.5305,29.6156,29.4596,29.4737,100300.0
2014-02-21 10:00:00,41.54,41.56,41.49,41.51,46500.0,29.4667,29.4808,29.4312,29.4454,46500.0
2014-02-21 10:10:00,41.52,41.52,41.4,41.4,113400.0,29.4525,29.4525,29.3673,29.3673,113400.0
2014-02-21 10:20:00,41.4,41.41,41.34,41.35,37300.0,29.3673,29.3744,29.3248,29.3319,37300.0
2014-02-21 10:30:00,41.36,41.41,41.35,41.4,25500.0,29.339,29.3744,29.3319,29.3673,25500.0
2014-02-21 10:40:00,41.39,41.47,41.39,41.46,29900.0,29.3602,29.417,29.3602,29.4099,29900.0
2014-02-21 10:50:00,41.46,41.49,41.42,41.49,23200.0,29.4099,29.4312,29.3815,29.4312,23200.0
2014-02-21 11:00:00,41.5,41.58,41.5,41.53,21500.0,29.4383,29.495,29.4383,29.4596,21500.0
2014-02-21 11:10:00,41.54,41.59,41.51,41.54,28000.0,29.4667,29.5021,29.4454,29.4667,28000.0
2014-02-21 11:20:00,41.55,41.58,41.51,41.56,32800.0,29.4737,29.495,29.4454,29.4808,32800.0
2014-02-21 11:30:00,41.56,41.56,41.49,41.5,23800.0,29.4808,29.4808,29.4312,29.4383,23800.0
2014-02-21 11:40:00,41.5,41.51,41.46,41.5,17300.0,29.4383,29.4454,29.4099,29.4383,17300.0
2014-02-21 11:50:00,41.51,41.56,41.5,41.54,46200.0,29.4454,29.4808,29.4383,29.4667,46200.0
2014-02-21 12:00:00,41.54,41.62,41.54,41.56,20300.0,29.4667,29.5234,29.4667,29.4808,20300.0
2014-02-21 12:10:00,41.57,41.6,41.56,41.6,13800.0,29.4879,29.5092,29.4808,29.5092,13800.0
2014-02-21 12:20:00,41.6,41.61,41.59,41.6,11700.0,29.5092,29.5163,29.5021,29.5092,11700.0
2014-02-21 12:30:00,41.6,41.63,41.59,41.63,15600.0,29.5092,29.5305,29.5021,29.5305,15600.0
2014-02-21 12:40:00,41.62,41.62,41.53,41.56,13700.0,29.5234,29.5234,29.4596,29.4808,13700.0
2014-02-21 12:50:00,41.56,41.58,41.54,41.57,13500.0,29.4808,29.495,29.4667,29.4879,13500.0
2014-02-21 13:00:00,41.57,41.57,41.52,41.56,18900.0,29.4879,29.4879,29.4525,29.4808,18900.0
2014-02-21 13:10:00,41.57,41.58,41.54,41.55,8200.0,29.4879,29.495,29.4667,29.4737,8200.0
2014-02-21 13:20:00,41.55,41.58,41.54,41.54,21100.0,29.4737,29.495,29.4667,29.4667,21100.0
2014-02-21 13:30:00,41.53,41.54,41.49,41.5,24700.0,29.4596,29.4667,29.4312,29.4383,24700.0
2014-02-21 13:40:00,41.49,41.5,41.47,41.49,10500.0,29.4312,29.4383,29.417,29.4312,10500.0
2014-02-21 13:50:00,41.49,41.53,41.48,41.53,24900.0,29.4312,29.4596,29.4241,29.4596,24900.0
2014-02-21 14:00:00,41.52,41.54,41.52,41.52,22100.0,29.4525,29.4667,29.4525,29.4525,22100.0
2014-02-21 14:10:00,41.52,41.53,41.48,41.48,19400.0,29.4525,29.4596,29.4241,29.4241,19400.0
2014-02-21 14:20:00,41.49,41.51,41.48,41.48,29400.0,29.4312,29.4454,29.4241,29.4241,29400.0
2014-02-21 14:30:00,41.48,41.48,41.4,41.4,50400.0,29.4241,29.4241,29.3673,29.3673,50400.0
2014-02-21 14:40:00,41.4,41.42,41.38,41.4,31400.0,29.3673,29.3815,29.3532,29.3673,31400.0
2014-02-21 14:50:00,41.41,41.41,41.38,41.39,25300.0,29.3744,29.3744,29.3532,29.3602,25300.0
2014-02-21 15:00:00,41.38,41.39,41.36,41.38,83000.0,29.3532,29.3602,29.339,29.3532,83000.0
2014-02-21 15:10:00,41.38,41.45,41.38,41.45,45400.0,29.3532,29.4028,29.3532,29.4028,45400.0
2014-02-21 15:20:00,41.44,41.48,41.42,41.47,40800.0,29.3957,29.4241,29.3815,29.417,40800.0
2014-02-21 15:30:00,41.47,41.48,41.39,41.4,53800.0,29.417,29.4241,29.3602,29.3673,53800.0
2014-02-21 15:40:00,41.4,41.41,41.34,41.36,85500.0,29.3673,29.3744,29.3248,29.339,85500.0
2014-02-21 15:50:00,41.35,41.37,41.3,41.36,225200.0,29.3319,29.3461,29.2964,29.339,225200.0
2014-02-24 09:30:00,41.33,41.61,41.27,41.5,74400.0,29.3177,29.5163,29.2751,29.4383,74400.0
2014-02-24 09:40:00,41.49,41.61,41.42,41.6,12500.0,29.4312,29.5163,29.3815,29.5092,12500.0
2014-02-24 09:50:00,41.61,41.74,41.6,41.72,29800.0,29.5163,29.6085,29.5092,29.5943,29800.0
2014-02-24 10:00:00,41.73,41.78,41.62,41.64,39000.0,29.6014,29.6369,29.5234,29.5376,39000.0
2014-02-24 10:10:00,41.63,41.65,41.59,41.62,36000.0,29.5305,29.5447,29.5021,29.5234,36000.0
2014-02-24 10:20:00,41.63,41.66,41.6,41.66,27300.0,29.5305,29.5518,29.5092,29.5518,27300.0
2014-02-24 10:30:00,41.65,41.69,41.62,41.69,48800.0,29.5447,29.5731,29.5234,29.5731,48800.0
2014-02-24 10:40:00,41.69,41.7,41.66,41.68,24200.0,29.5731,29.5801,29.5518,29.566,24200.0
2014-02-24 10:50:00,41.67,41.68,41.64,41.66,18000.0,29.5589,29.566,29.5376,29.5518,18000.0
2014-02-24 11:00:00,41.66,41.66,41.62,41.66,15500.0,29.5518,29.5518,29.5234,29.5518,15500.0
2014-02-24 11:10:00,41.66,41.68,41.64,41.65,40900.0,29.5518,29.566,29.5376,29.5447,40900.0
2014-02-24 11:20:00,41.64,41.69,41.64,41.68,20600.0,29.5376,29.5731,29.5376,29.566,20600.0
2014-02-24 11:30:00,41.69,41.76,41.67,41.75,30600.0,29.5731,29.6227,29.5589,29.6156,30600.0
2014-02-24 11:40:00,41.76,41.8,41.75,41.79,21500.0,29.6227,29.6511,29.6156,29.644,21500.0
2014-02-24 11:50:00,41.79,41.79,41.74,41.75,38200.0,29.644,29.644,29.6085,29.6156,38200.0
2014-02-24 12:00:00,41.76,41.79,41.74,41.79,22400.0,29.6227,29.644,29.6085,29.644,22400.0
2014-02-24 12:10:00,41.78,41.81,41.75,41.8,23200.0,29.6369,29.6582,29.6156,29.6511,23200.0
2014-02-24 12:20:00,41.8,41.82,41.79,41.81,9800.0,29.6511,29.6653,29.644,29.6582,9800.0
2014-02-24 12:30:00,41.81,41.84,41.79,41.84,11700.0,29.6582,29.6795,29.644,29.6795,11700.0
2014-02-24 12:40:00,41.84,41.84,41.8,41.84,18700.0,29.6795,29.6795,29.6511,29.6795,18700.0
2014-02-24 12:50:00,41.84,41.85,41.83,41.85,9900.0,29.6795,29.6866,29.6724,29.6866,9900.0
2014-02-24 13:00:00,41.84,41.85,41.82,41.83,15800.0,29.6795,29.6866,29.6653,29.6724,15800.0
2014-02-24 13:10:00,41.82,41.83,41.78,41.81,15300.0,29.6653,29.6724,29.6369,29.6582,15300.0
2014-02-24 13:20:00,41.81,41.83,41.81,41.82,9500.0,29.6582,29.6724,29.6582,29.6653,9500.0
2014-02-24 13:30:00,41.81,41.84,41.8,41.8,22200.0,29.6582,29.6795,29.6511,29.6511,22200.0
2014-02-24 13:40:00,41.8,41.8,41.78,41.79,10200.0,29.6511,29.6511,29.6369,29.644,10200.0
2014-02-24 13:50:00,41.79,41.82,41.77,41.81,13100.0,29.644,29.6653,29.6298,29.6582,13100.0
2014-02-24 14:00:00,41.82,41.88,41.82,41.88,30500.0,29.6653,29.7078,29.6653,29.7078,30500.0
2014-02-24 14:10:00,41.87,41.89,41.86,41.89,21100.0,29.7007,29.7149,29.6936,29.7149,21100.0
2014-02-24 14:20:00,41.9,41.91,41.89,41.9,48300.0,29.722,29.7291,29.7149,29.722,48300.0
2014-02-24 14:30:00,41.9,41.9,41.76,41.8,62300.0,29.722,29.722,29.6227,29.6511,62300.0
2014-02-24 14:40:00,41.8,41.8,41.76,41.77,24500.0,29.6511,29.6511,29.6227,29.6298,24500.0
2014-02-24 14:50:00,41.76,41.78,41.71,41.72,21800.0,29.6227,29.6369,29.5872,29.5943,21800.0
2014-02-24 15:00:00,41.72,41.72,41.68,41.69,20900.0,29.5943,29.5943,29.566,29.5731,20900.0
2014-02-24 15:10:00,41.68,41.71,41.64,41.71,54800.0,29.566,29.5872,29.5376,29.5872,54800.0
2014-02-24 15:20:00,41.71,41.73,41.63,41.63,31200.0,29.5872,29.6014,29.5305,29.5305,31200.0
2014-02-24 15:30:00,41.63,41.7,41.61,41.67,32500.0,29.5305,29.5801,29.5163,29.5589,32500.0
2014-02-24 15:40:00,41.68,41.68,41.63,41.64,54800.0,29.566,29.566,29.5305,29.5376,54800.0
2014-02-24 15:50:00,41.63,41.63,41.53,41.53,169200.0,29.5305,29.5305,29.4596,29.4596,169200.0
2014-02-25 09:30:00,41.64,41.86,41.49,41.53,62100.0,29.5376,29.6936,29.4312,29.4596,62100.0
2014-02-25 09:40:00,41.54,41.55,41.43,41.43,29800.0,29.4667,29.4737,29.3886,29.3886,29800.0
2014-02-25 09:50:00,41.42,41.52,41.38,41.52,49400.0,29.3815,29.4525,29.3532,29.4525,49400.0
2014-02-25 10:00:00,41.5,41.54,41.39,41.54,30500.0,29.4383,29.4667,29.3602,29.4667,30500.0
2014-02-25 10:10:00,41.53,41.6,41.5,41.59,30400.0,29.4596,29.5092,29.4383,29.5021,30400.0
2014-02-25 10:20:00,41.59,41.66,41.49,41.49,43700.0,29.5021,29.5518,29.4312,29.4312,43700.0
2014-02-25 10:30:00,41.49,41.54,41.44,41.54,29000.0,29.4312,29.4667,29.3957,29.4667,29000.0
2014-02-25 10:40:00,41.55,41.55,41.5,41.5,26400.0,29.4737,29.4737,29.4383,29.4383,26400.0
2014-02-25 10:50:00,41.5,41.56,41.49,41.55,33400.0,29.4383,29.4808,29.4312,29.4737,33400.0
2014-02-25 11:00:00,41.55,41.62,41.55,41.59,26100.0,29.4737,29.5234,29.4737,29.5021,26100.0
2014-02-25 11:10:00,41.59,41.74,41.59,41.72,19700.0,29.5021,29.6085,29.5021,29.5943,19700.0
2014-02-25 11:20:00,41.71,41.75,41.69,41.75,22500.0,29.5872,29.6156,29.5731,29.6156,22500.0
2014-02-25 11:30:00,41.76,41.76,41.7,41.73,25500.0,29.6227,29.6227,29.5801,29.6014,25500.0
2014-02-25 11:40:00,41.73,41.73,41.67,41.69,15500.0,29.6014,29.6014,29.5589,29.5731,15500.0
2014-02-25 11:50:00,41.69,41.7,41.59,41.6,16300.0,29.5731,29.5801,29.5021,29.5092,16300.0
2014-02-25 12:00:00,41.6,41.6,41.53,41.55,57100.0,29.5092,29.5092,29.4596,29.4737,57100.0
2014-02-25 12:10:00,41.55,41.57,41.52,41.56,68600.0,29.4737,29.4879,29.4525,29.4808,68600.0
2014-02-25 12:20:00,41.55,41.55,41.5,41.5,25000.0,29.4737,29.4737,29.4383,29.4383,25000.0
2014-02-25 12:30:00,41.51,41.55,41.49,41.53,50600.0,29.4454,29.4737,29.4312,29.4596,50600.0
2014-02-25 12:40:00,41.53,41.53,41.48,41.52,48400.0,29.4596,29.4596,29.4241,29.4525,48400.0
2014-02-25 12:50:00,41.52,41.53,41.5,41.52,14900.0,29.4525,29.4596,29.4383,29.4525,14900.0
2014-02-25 13:00:00,41.51,41.52,41.47,41.52,66400.0,29.4454,29.4525,29.417,29.4525,66400.0
2014-02-25 13:10:00,41.51,41.51,41.46,41.49,22900.0,29.4454,29.4454,29.4099,29.4312,22900.0
2014-02-25 13:20:00,41.48,41.52,41.45,41.49,26600.0,29.4241,29.4525,29.4028,29.4312,26600.0
2014-02-25 13:30:00,41.49,41.5,41.45,41.46,39800.0,29.4312,29.4383,29.4028,29.4099,39800.0
2014-02-25 13:40:00,41.46,41.46,41.41,41.41,48200.0,29.4099,29.4099,29.3744,29.3744,48200.0
2014-02-25 13:50:00,41.41,41.47,41.41,41.43,18900.0,29.3744,29.417,29.3744,29.3886,18900.0
2014-02-25 14:00:00,41.44,41.46,41.36,41.42,36300.0,29.3957,29.4099,29.339,29.3815,36300.0
2014-02-25 14:10:00,41.41,41.43,41.38,41.41,23600.0,29.3744,29.3886,29.3532,29.3744,23600.0
2014-02-25 14:20:00,41.41,41.45,41.4,41.44,46500.0,29.3744,29.4028,29.3673,29.3957,46500.0
2014-02-25 14:30:00,41.44,41.45,41.41,41.44,16600.0,29.3957,29.4028,29.3744,29.3957,16600.0
2014-02-25 14:40:00,41.43,41.46,41.43,41.45,19800.0,29.3886,29.4099,29.3886,29.4028,19800.0
2014-02-25 14:50:00,41.45,41.5,41.43,41.49,32200.0,29.4028,29.4383,29.3886,29.4312,32200.0
2014-02-25 15:00:00,41.48,41.51,41.46,41.5,58000.0,29.4241,29.4454,29.4099,29.4383,58000.0
2014-02-25 15:10:00,41.5,41.5,41.44,41.47,47900.0,29.4383,29.4383,29.3957,29.417,47900.0
2014-02-25 15:20:00,41.47,41.47,41.43,41.44,32900.0,29.417,29.417,29.3886,29.3957,32900.0
2014-02-25 15:30:00,41.44,41.49,41.43,41.49,31700.0,29.3957,29.4312,29.3886,29.4312,31700.0
2014-02-25 15:40:00,41.49,41.5,41.39,41.41,125100.0,29.4312,29.4383,29.3602,29.3744,125100.0
2014-02-25 15:50:00,41.42,41.44,41.24,41.26,986100.0,29.3815,29.3957,29.2538,29.268,986100.0
2014-02-26 09:30:00,41.43,41.55,41.24,41.45,69200.0,29.3886,29.4737,29.2538,29.4028,69200.0
2014-02-26 09:40:00,41.45,41.47,41.38,41.39,41000.0,29.4028,29.417,29.3532,29.3602,41000.0
2014-02-26 09:50:00,41.38,41.4,41.31,41.31,52400.0,29.3532,29.3673,29.3035,29.3035,52400.0
2014-02-26 10:00:00,41.3,41.37,41.18,41.21,149000.0,29.2964,29.3461,29.2113,29.2326,149000.0
2014-02-26 10:10:00,41.21,41.25,41.19,41.2,112900.0,29.2326,29.2609,29.2184,29.2255,112900.0
2014-02-26 10:20:00,41.2,41.33,41.18,41.33,88500.0,29.2255,29.3177,29.2113,29.3177,88500.0
2014-02-26 10:30:00,41.34,41.47,41.34,41.46,32600.0,29.3248,29.417,29.3248,29.4099,32600.0
2014-02-26 10:40:00,41.47,41.51,41.46,41.5,26100.0,29.417,29.4454,29.4099,29.4383,26100.0
2014-02-26 10:50:00,41.51,41.6,41.5,41.55,93600.0,29.4454,29.5092,29.4383,29.4737,93600.0
2014-02-26 11:00:00,41.55,41.59,41.53,41.56,78400.0,29.4737,29.5021,29.4596,29.4808,78400.0
2014-02-26 11:10:00,41.55,41.66,41.54,41.66,71800.0,29.4737,29.5518,29.4667,29.5518,71800.0
2014-02-26 11:20:00,41.65,41.71,41.62,41.7,47100.0,29.5447,29.5872,29.5234,29.5801,47100.0
2014-02-26 11:30:00,41.71,41.71,41.63,41.67,39700.0,29.5872,29.5872,29.5305,29.5589,39700.0
2014-02-26 11:40:00,41.68,41.7,41.59,41.59,43000.0,29.566,29.5801,29.5021,29.5021,43000.0
2014-02-26 11:50:00,41.59,41.66,41.59,41.65,20200.0,29.5021,29.5518,29.5021,29.5447,20200.0
2014-02-26 12:00:00,41.65,41.68,41.64,41.65,17900.0,29.5447,29.566,29.5376,29.5447,17900.0
2014-02-26 12:10:00,41.66,41.69,41.64,41.67,26600.0,29.5518,29.5731,29.5376,29.5589,26600.0
2014-02-26 12:20:00,41.67,41.67,41.65,41.67,20400.0,29.5589,29.5589,29.5447,29.5589,20400.0
2014-02-26 12:30:00,41.68,41.78,41.68,41.78,27000.0,29.566,29.6369,29.566,29.6369,27000.0
2014-02-26 12:40:00,41.79,41.8,41.76,41.8,25900.0,29.644,29.6511,29.6227,29.6511,25900.0
2014-02-26 12:50:00,41.8,41.83,41.8,41.8,15900.0,29.6511,29.6724,29.6511,29.6511,15900.0
2014-02-26 13:00:00,41.79,41.79,41.69,41.77,33000.0,29.644,29.644,29.5731,29.6298,33000.0
2014-02-26 13:10:00,41.77,41.87,41.77,41.82,80200.0,29.6298,29.7007,29.6298,29.6653,80200.0
2014-02-26 13:20:00,41.82,41.88,41.81,41.87,27900.0,29.6653,29.7078,29.6582,29.7007,27900.0
2014-02-26 13:30:00,41.86,41.89,41.81,41.83,25400.0,29.6936,29.7149,29.6582,29.6724,25400.0
2014-02-26 13:40:00,41.83,41.85,41.8,41.8,32700.0,29.6724,29.6866,29.6511,29.6511,32700.0
2014-02-26 13:50:00,41.8,41.81,41.72,41.72,42800.0,29.6511,29.6582,29.5943,29.5943,42800.0
2014-02-26 14:00:00,41.73,41.77,41.72,41.73,42300.0,29.6014,29.6298,29.5943,29.6014,42300.0
2014-02-26 14:10:00,41.72,41.74,41.64,41.64,69300.0,29.5943,29.6085,29.5376,29.5376,69300.0
2014-02-26 14:20:00,41.64,41.65,41.57,41.59,61200.0,29.5376,29.5447,29.4879,29.5021,61200.0
2014-02-26 14:30:00,41.59,41.65,41.57,41.6,130600.0,29.5021,29.5447,29.4879,29.5092,130600.0
2014-02-26 14:40:00,41.61,41.66,41.6,41.63,58100.0,29.5163,29.5518,29.5092,29.5305,58100.0
2014-02-26 14:50:00,41.64,41.69,41.62,41.67,53400.0,29.5376,29.5731,29.5234,29.5589,53400.0
2014-02-26 15:00:00,41.67,41.68,41.62,41.63,48700.0,29.5589,29.566,29.5234,29.5305,48700.0
2014-02-26 15:10:00,41.62,41.67,41.57,41.63,65700.0,29.5234,29.5589,29.4879,29.5305,65700.0
2014-02-26 15:20:00,41.63,41.66,41.62,41.64,67200.0,29.5305,29.5518,29.5234,29.5376,67200.0
2014-02-26 15:30:00,41.64,41.7,41.64,41.69,66700.0,29.5376,29.5801,29.5376,29.5731,66700.0
2014-02-26 15:40:00,41.69,41.7,41.63,41.67,111300.0,29.5731,29.5801,29.5305,29.5589,111300.0
2014-02-26 15:50:00,41.68,41.72,41.62,41.62,357000.0,29.566,29.5943,29.5234,29.5234,357000.0
2014-02-27 09:30:00,41.44,41.73,41.44,41.66,66600.0,29.3957,29.6014,29.3957,29.5518,66600.0
2014-02-27 09:40:00,41.65,41.65,41.57,41.58,30000.0,29.5447,29.5447,29.4879,29.495,30000.0
2014-02-27 09:50:00,41.57,41.57,41.44,41.48,48700.0,29.4879,29.4879,29.3957,29.4241,48700.0
2014-02-27 10:00:00,41.48,41.51,41.29,41.3,182300.0,29.4241,29.4454,29.2893,29.2964,182300.0
2014-02-27 10:10:00,41.3,41.34,41.22,41.29,143100.0,29.2964,29.3248,29.2397,29.2893,143100.0
2014-02-27 10:20:00,41.29,41.32,41.24,41.31,73400.0,29.2893,29.3106,29.2538,29.3035,73400.0
2014-02-27 10:30:00,41.3,41.48,41.3,41.44,49800.0,29.2964,29.4241,29.2964,29.3957,49800.0
2014-02-27 10:40:00,41.44,41.47,41.36,41.43,114300.0,29.3957,29.417,29.339,29.3886,114300.0
2014-02-27 10:50:00,41.44,41.5,41.44,41.5,30600.0,29.3957,29.4383,29.3957,29.4383,30600.0
2014-02-27 11:00:00,41.5,41.52,41.46,41.5,33500.0,29.4383,29.4525,29.4099,29.4383,33500.0
2014-02-27 11:10:00,41.5,41.52,41.41,41.42,112300.0,29.4383,29.4525,29.3744,29.3815,112300.0
2014-02-27 11:20:00,41.43,41.45,41.36,41.4,28700.0,29.3886,29.4028,29.339,29.3673,28700.0
2014-02-27 11:30:00,41.4,41.42,41.34,41.38,36700.0,29.3673,29.3815,29.3248,29.3532,36700.0
2014-02-27 11:40:00,41.39,41.43,41.34,41.35,37100.0,29.3602,29.3886,29.3248,29.3319,37100.0
2014-02-27 11:50:00,41.36,41.39,41.31,41.34,45500.0,29.339,29.3602,29.3035,29.3248,45500.0
2014-02-27 12:00:00,41.34,41.37,41.31,41.32,24500.0,29.3248,29.3461,29.3035,29.3106,24500.0
2014-02-27 12:10:00,41.32,41.36,41.32,41.34,21700.0,29.3106,29.339,29.3106,29.3248,21700.0
2014-02-27 12:20:00,41.34,41.34,41.29,41.29,51300.0,29.3248,29.3248,29.2893,29.2893,51300.0
2014-02-27 12:30:00,41.29,41.29,41.26,41.26,58800.0,29.2893,29.2893,29.268,29.268,58800.0
2014-02-27 12:40:00,41.26,41.27,41.25,41.26,59000.0,29.268,29.2751,29.2609,29.268,59000.0
2014-02-27 12:50:00,41.26,41.26,41.21,41.23,51000.0,29.268,29.268,29.2326,29.2468,51000.0
2014-02-27 13:00:00,41.23,41.26,41.22,41.24,45100.0,29.2468,29.268,29.2397,29.2538,45100.0
2014-02-27 13:10:00,41.24,41.27,41.23,41.25,37900.0,29.2538,29.2751,29.2468,29.2609,37900.0
2014-02-27 13:20:00,41.26,41.34,41.25,41.33,45400.0,29.268,29.3248,29.2609,29.3177,45400.0
2014-02-27 13:30:00,41.33,41.41,41.3,41.41,75500.0,29.3177,29.3744,29.2964,29.3744,75500.0
2014-02-27 13:40:00,41.41,41.45,41.39,41.4,66300.0,29.3744,29.4028,29.3602,29.3673,66300.0
2014-02-27 13:50:00,41.4,41.44,41.38,41.44,46700.0,29.3673,29.3957,29.3532,29.3957,46700.0
2014-02-27 14:00:00,41.44,41.5,41.43,41.5,47000.0,29.3957,29.4383,29.3886,29.4383,47000.0
2014-02-27 14:10:00,41.5,41.53,41.49,41.52,22800.0,29.4383,29.4596,29.4312,29.4525,22800.0
2014-02-27 14:20:00,41.52,41.52,41.42,41.42,43400.0,29.4525,29.4525,29.3815,29.3815,43400.0
2014-02-27 14:30:00,41.42,41.46,41.41,41.43,42000.0,29.3815,29.4099,29.3744,29.3886,42000.0
2014-02-27 14:40:00,41.43,41.45,41.41,41.42,21200.0,29.3886,29.4028,29.3744,29.3815,21200.0
2014-02-27 14:50:00,41.42,41.46,41.41,41.42,39800.0,29.3815,29.4099,29.3744,29.3815,39800.0
2014-02-27 15:00:00,41.43,41.49,41.4,41.48,39400.0,29.3886,29.4312,29.3673,29.4241,39400.0
2014-02-27 15:10:00,41.48,41.48,41.44,41.45,55800.0,29.4241,29.4241,29.3957,29.4028,55800.0
2014-02-27 15:20:00,41.45,41.5,41.44,41.47,55200.0,29.4028,29.4383,29.3957,29.417,55200.0
2014-02-27 15:30:00,41.47,41.5,41.47,41.5,30500.0,29.417,29.4383,29.417,29.4383,30500.0
2014-02-27 15:40:00,41.5,41.5,41.41,41.41,64000.0,29.4383,29.4383,29.3744,29.3744,64000.0
2014-02-27 15:50:00,41.41,41.55,41.41,41.54,186800.0,29.3744,29.4737,29.3744,29.4667,186800.0
2014-02-28 09:30:00,41.45,41.48,41.16,41.23,149700.0,29.4028,29.4241,29.1971,29.2468,149700.0
2014-02-28 09:40:00,41.23,41.29,41.19,41.24,126600.0,29.2468,29.2893,29.2184,29.2538,126600.0
2014-02-28 09:50:00,41.24,41.29,41.21,41.29,103100.0,29.2538,29.2893,29.2326,29.2893,103100.0
2014-02-28 10:00:00,41.29,41.56,41.29,41.53,68000.0,29.2893,29.4808,29.2893,29.4596,68000.0
2014-02-28 10:10:00,41.52,41.61,41.51,41.56,50100.0,29.4525,29.5163,29.4454,29.4808,50100.0
2014-02-28 10:20:00,41.57,41.69,41.57,41.64,54000.0,29.4879,29.5731,29.4879,29.5376,54000.0
2014-02-28 10:30:00,41.65,41.7,41.58,41.59,73300.0,29.5447,29.5801,29.495,29.5021,73300.0
2014-02-28 10:40:00,41.6,41.6,41.53,41.59,62400.0,29.5092,29.5092,29.4596,29.5021,62400.0
2014-02-28 10:50:00,41.6,41.66,41.6,41.63,41400.0,29.5092,29.5518,29.5092,29.5305,41400.0
2014-02-28 11:00:00,41.63,41.73,41.62,41.73,45200.0,29.5305,29.6014,29.5234,29.6014,45200.0
2014-02-28 11:10:00,41.72,41.78,41.72,41.78,21400.0,29.5943,29.6369,29.5943,29.6369,21400.0
2014-02-28 11:20:00,41.79,41.85,41.78,41.79,57100.0,29.644,29.6866,29.6369,29.644,57100.0
2014-02-28 11:30:00,41.79,41.88,41.79,41.85,29100.0,29.644,29.7078,29.644,29.6866,29100.0
2014-02-28 11:40:00,41.85,41.94,41.84,41.91,37000.0,29.6866,29.7504,29.6795,29.7291,37000.0
2014-02-28 11:50:00,41.92,41.98,41.91,41.97,39300.0,29.7362,29.7788,29.7291,29.7717,39300.0
2014-02-28 12:00:00,41.97,41.98,41.93,41.93,28500.0,29.7717,29.7788,29.7433,29.7433,28500.0
2014-02-28 12:10:00,41.93,41.94,41.9,41.94,18800.0,29.7433,29.7504,29.722,29.7504,18800.0
2014-02-28 12:20:00,41.94,41.94,41.89,41.94,12600.0,29.7504,29.7504,29.7149,29.7504,12600.0
2014-02-28 12:30:00,41.94,41.95,41.91,41.91,13800.0,29.7504,29.7575,29.7291,29.7291,13800.0
2014-02-28 12:40:00,41.91,41.92,41.86,41.86,14500.0,29.7291,29.7362,29.6936,29.6936,14500.0
2014-02-28 12:50:00,41.87,41.89,41.86,41.86,13600.0,29.7007,29.7149,29.6936,29.6936,13600.0
2014-02-28 13:00:00,41.86,41.86,41.83,41.84,19200.0,29.6936,29.6936,29.6724,29.6795,19200.0
2014-02-28 13:10:00,41.84,41.87,41.84,41.86,14200.0,29.6795,29.7007,29.6795,29.6936,14200.0
2014-02-28 13:20:00,41.87,41.89,41.86,41.87,22000.0,29.7007,29.7149,29.6936,29.7007,22000.0
2014-02-28 13:30:00,41.86,41.87,41.86,41.87,7500.0,29.6936,29.7007,29.6936,29.7007,7500.0
2014-02-28 13:40:00,41.87,41.87,41.8,41.82,26500.0,29.7007,29.7007,29.6511,29.6653,26500.0
2014-02-28 13:50:00,41.83,41.83,41.81,41.82,18800.0,29.6724,29.6724,29.6582,29.6653,18800.0
2014-02-28 14:00:00,41.81,41.82,41.75,41.75,25700.0,29.6582,29.6653,29.6156,29.6156,25700.0
2014-02-28 14:10:00,41.75,41.78,41.73,41.78,15300.0,29.6156,29.6369,29.6014,29.6369,15300.0
2014-02-28 14:20:00,41.79,41.8,41.74,41.79,21900.0,29.644,29.6511,29.6085,29.644,21900.0
2014-02-28 14:30:00,41.79,41.79,41.72,41.72,22700.0,29.644,29.644,29.5943,29.5943,22700.0
2014-02-28 14:40:00,41.72,41.78,41.69,41.7,49200.0,29.5943,29.6369,29.5731,29.5801,49200.0
2014-02-28 14:50:00,41.71,41.71,41.6,41.63,69100.0,29.5872,29.5872,29.5092,29.5305,69100.0
2014-02-28 15:00:00,41.62,41.62,41.46,41.48,53900.0,29.5234,29.5234,29.4099,29.4241,53900.0
2014-02-28 15:10:00,41.48,41.58,41.43,41.55,70700.0,29.4241,29.495,29.3886,29.4737,70700.0
2014-02-28 15:20:00,41.55,41.61,41.53,41.57,64500.0,29.4737,29.5163,29.4596,29.4879,64500.0
2014-02-28 15:30:00,41.58,41.67,41.57,41.61,57700.0,29.495,29.5589,29.4879,29.5163,57700.0
2014-02-28 15:40:00,41.62,41.73,41.62,41.65,74700.0,29.5234,29.6014,29.5234,29.5447,74700.0
2014-02-28 15:50:00,41.66,41.78,41.66,41.76,206600.0,29.5518,29.6369,29.5518,29.6227,206600.0
2014-03-03 09:30:00,41.55,41.75,41.37,41.45,167200.0,29.4737,29.6156,29.3461,29.4028,167200.0
2014-03-03 09:40:00,41.44,41.47,41.33,41.34,61900.0,29.3957,29.417,29.3177,29.3248,61900.0
2014-03-03 09:50:00,41.34,41.39,41.28,41.35,29600.0,29.3248,29.3602,29.2822,29.3319,29600.0
2014-03-03 10:00:00,41.35,41.41,41.21,41.21,52000.0,29.3319,29.3744,29.2326,29.2326,52000.0
2014-03-03 10:10:00,41.2,41.25,41.1,41.23,64100.0,29.2255,29.2609,29.1545,29.2468,64100.0
2014-03-03 10:20:00,41.22,41.26,41.13,41.21,52300.0,29.2397,29.268,29.1758,29.2326,52300.0
2014-03-03 10:30:00,41.21,41.23,41.17,41.22,28500.0,29.2326,29.2468,29.2042,29.2397,28500.0
2014-03-03 10:40:00,41.23,41.35,41.21,41.33,34500.0,29.2468,29.3319,29.2326,29.3177,34500.0
2014-03-03 10:50:00,41.33,41.42,41.33,41.42,42500.0,29.3177,29.3815,29.3177,29.3815,42500.0
2014-03-03 11:00:00,41.41,41.43,41.23,41.25,37500.0,29.3744,29.3886,29.2468,29.2609,37500.0
2014-03-03 11:10:00,41.24,41.28,41.2,41.23,25000.0,29.2538,29.2822,29.2255,29.2468,25000.0
2014-03-03 11:20:00,41.23,41.3,41.23,41.24,20100.0,29.2468,29.2964,29.2468,29.2538,20100.0
2014-03-03 11:30:00,41.23,41.27,41.19,41.19,25300.0,29.2468,29.2751,29.2184,29.2184,25300.0
2014-03-03 11:40:00,41.18,41.23,41.13,41.16,46000.0,29.2113,29.2468,29.1758,29.1971,46000.0
2014-03-03 11:50:00,41.15,41.16,41.05,41.06,53000.0,29.19,29.1971,29.1191,29.1262,53000.0
2014-03-03 12:00:00,41.05,41.08,41.03,41.06,36800.0,29.1191,29.1403,29.1049,29.1262,36800.0
2014-03-03 12:10:00,41.05,41.15,40.99,41.07,96500.0,29.1191,29.19,29.0765,29.1333,96500.0
2014-03-03 12:20:00,41.06,41.14,41.04,41.11,23900.0,29.1262,29.1829,29.112,29.1616,23900.0
2014-03-03 12:30:00,41.11,41.19,41.1,41.14,16600.0,29.1616,29.2184,29.1545,29.1829,16600.0
2014-03-03 12:40:00,41.14,41.15,41.08,41.11,15300.0,29.1829,29.19,29.1403,29.1616,15300.0
2014-03-03 12:50:00,41.11,41.16,41.09,41.16,10800.0,29.1616,29.1971,29.1474,29.1971,10800.0
2014-03-03 13:00:00,41.16,41.25,41.16,41.24,16100.0,29.1971,29.2609,29.1971,29.2538,16100.0
2014-03-03 13:10:00,41.24,41.24,41.2,41.21,11500.0,29.2538,29.2538,29.2255,29.2326,11500.0
2014-03-03 13:20:00,41.21,41.25,41.21,41.21,21000.0,29.2326,29.2609,29.2326,29.2326,21000.0
2014-03-03 13:30:00,41.21,41.24,41.17,41.24,12300.0,29.2326,29.2538,29.2042,29.2538,12300.0
2014-03-03 13:40:00,41.25,41.26,41.22,41.22,17100.0,29.2609,29.268,29.2397,29.2397,17100.0
2014-03-03 13:50:00,41.22,41.29,41.2,41.27,20700.0,29.2397,29.2893,29.2255,29.2751,20700.0
2014-03-03 14:00:00,41.27,41.28,41.25,41.27,13500.0,29.2751,29.2822,29.2609,29.2751,13500.0
2014-03-03 14:10:00,41.26,41.33,41.25,41.28,23900.0,29.268,29.3177,29.2609,29.2822,23900.0
2014-03-03 14:20:00,41.28,41.34,41.28,41.29,15900.0,29.2822,29.3248,29.2822,29.2893,15900.0
2014-03-03 14:30:00,41.28,41.31,41.25,41.28,15500.0,29.2822,29.3035,29.2609,29.2822,15500.0
2014-03-03 14:40:00,41.27,41.38,41.27,41.37,14300.0,29.2751,29.3532,29.2751,29.3461,14300.0
2014-03-03 14:50:00,41.36,41.37,41.28,41.29,16500.0,29.339,29.3461,29.2822,29.2893,16500.0
2014-03-03 15:00:00,41.29,41.29,41.22,41.25,26200.0,29.2893,29.2893,29.2397,29.2609,26200.0
2014-03-03 15:10:00,41.25,41.25,41.16,41.23,21900.0,29.2609,29.2609,29.1971,29.2468,21900.0
2014-03-03 15:20:00,41.23,41.23,41.1,41.15,40800.0,29.2468,29.2468,29.1545,29.19,40800.0
2014-03-03 15:30:00,41.16,41.21,41.13,41.18,44800.0,29.1971,29.2326,29.1758,29.2113,44800.0
2014-03-03 15:40:00,41.19,41.23,41.14,41.14,55900.0,29.2184,29.2468,29.1829,29.1829,55900.0
2014-03-03 15:50:00,41.14,41.19,41.12,41.19,110900.0,29.1829,29.2184,29.1687,29.2184,110900.0
2014-03-04 09:30:00,41.79,42.04,41.72,41.92,226100.0,29.644,29.8213,29.5943,29.7362,226100.0
2014-03-04 09:40:00,41.92,41.98,41.78,41.82,90300.0,29.7362,29.7788,29.6369,29.6653,90300.0
2014-03-04 09:50:00,41.82,42.03,41.81,42.02,79800.0,29.6653,29.8142,29.6582,29.8071,79800.0
2014-03-04 10:00:00,42.03,42.11,42.01,42.09,82600.0,29.8142,29.871,29.8,29.8568,82600.0
2014-03-04 10:10:00,42.09,42.15,42.05,42.12,76400.0,29.8568,29.8994,29.8284,29.8781,76400.0
2014-03-04 10:20:00,42.13,42.22,42.13,42.22,101700.0,29.8852,29.949,29.8852,29.949,101700.0
2014-03-04 10:30:00,42.22,42.29,42.22,42.29,82400.0,29.949,29.9987,29.949,29.9987,82400.0
2014-03-04 10:40:00,42.29,42.38,42.26,42.26,76800.0,29.9987,30.0625,29.9774,29.9774,76800.0
2014-03-04 10:50:00,42.27,42.31,42.25,42.25,39400.0,29.9845,30.0129,29.9703,29.9703,39400.0
2014-03-04 11:00:00,42.25,42.3,42.23,42.29,34000.0,29.9703,30.0058,29.9561,29.9987,34000.0
2014-03-04 11:10:00,42.29,42.3,42.24,42.3,31800.0,29.9987,30.0058,29.9632,30.0058,31800.0
2014-03-04 11:20:00,42.29,42.34,42.27,42.33,43600.0,29.9987,30.0341,29.9845,30.027,43600.0
2014-03-04 11:30:00,42.33,42.33,42.26,42.27,30300.0,30.027,30.027,29.9774,29.9845,30300.0
2014-03-04 11:40:00,42.28,42.35,42.25,42.35,51800.0,29.9916,30.0412,29.9703,30.0412,51800.0
2014-03-04 11:50:00,42.34,42.38,42.33,42.38,42900.0,30.0341,30.0625,30.027,30.0625,42900.0
2014-03-04 12:00:00,42.37,42.41,42.36,42.39,34000.0,30.0554,30.0838,30.0483,30.0696,34000.0
2014-03-04 12:10:00,42.39,42.46,42.36,42.45,33700.0,30.0696,30.1193,30.0483,30.1122,33700.0
2014-03-04 12:20:00,42.45,42.47,42.38,42.44,67400.0,30.1122,30.1264,30.0625,30.1051,67400.0
2014-03-04 12:30:00,42.44,42.51,42.43,42.51,78100.0,30.1051,30.1547,30.098,30.1547,78100.0
2014-03-04 12:40:00,42.5,42.51,42.39,42.44,26600.0,30.1476,30.1547,30.0696,30.1051,26600.0
2014-03-04 12:50:00,42.44,42.45,42.38,42.41,23900.0,30.1051,30.1122,30.0625,30.0838,23900.0
2014-03-04 13:00:00,42.4,42.44,42.38,42.42,27600.0,30.0767,30.1051,30.0625,30.0909,27600.0
2014-03-04 13:10:00,42.42,42.43,42.39,42.42,27300.0,30.0909,30.098,30.0696,30.0909,27300.0
2014-03-04 13:20:00,42.43,42.49,42.4,42.46,31000.0,30.098,30.1405,30.0767,30.1193,31000.0
2014-03-04 13:30:00,42.47,42.5,42.44,42.5,32200.0,30.1264,30.1476,30.1051,30.1476,32200.0
2014-03-04 13:40:00,42.5,42.51,42.39,42.4,64500.0,30.1476,30.1547,30.0696,30.0767,64500.0
2014-03-04 13:50:00,42.38,42.45,42.36,42.44,49800.0,30.0625,30.1122,30.0483,30.1051,49800.0
2014-03-04 14:00:00,42.44,42.44,42.37,42.39,48600.0,30.1051,30.1051,30.0554,30.0696,48600.0
2014-03-04 14:10:00,42.39,42.42,42.36,42.39,26000.0,30.0696,30.0909,30.0483,30.0696,26000.0
2014-03-04 14:20:00,42.38,42.38,42.31,42.35,34200.0,30.0625,30.0625,30.0129,30.0412,34200.0
2014-03-04 14:30:00,42.35,42.38,42.27,42.3,38000.0,30.0412,30.0625,29.9845,30.0058,38000.0
2014-03-04 14:40:00,42.3,42.34,42.29,42.29,17100.0,30.0058,30.0341,29.9987,29.9987,17100.0
2014-03-04 14:50:00,42.29,42.4,42.28,42.39,38200.0,29.9987,30.0767,29.9916,30.0696,38200.0
2014-03-04 15:00:00,42.4,42.4,42.34,42.39,42500.0,30.0767,30.0767,30.0341,30.0696,42500.0
2014-03-04 15:10:00,42.38,42.45,42.38,42.42,68300.0,30.0625,30.1122,30.0625,30.0909,68300.0
2014-03-04 15:20:00,42.42,42.42,42.35,42.39,57100.0,30.0909,30.0909,30.0412,30.0696,57100.0
2014-03-04 15:30:00,42.39,42.41,42.37,42.38,40100.0,30.0696,30.0838,30.0554,30.0625,40100.0
2014-03-04 15:40:00,42.37,42.42,42.34,42.36,87000.0,30.0554,30.0909,30.0341,30.0483,87000.0
2014-03-04 15:50:00,42.36,42.39,42.32,42.32,167700.0,30.0483,30.0696,30.0199,30.0199,167700.0
2014-03-05 09:30:00,42.19,42.32,42.06,42.14,143000.0,29.9277,30.0199,29.8355,29.8923,143000.0
2014-03-05 09:40:00,42.14,42.25,42.11,42.19,56700.0,29.8923,29.9703,29.871,29.9277,56700.0
2014-03-05 09:50:00,42.19,42.22,42.08,42.1,57300.0,29.9277,29.949,29.8497,29.8639,57300.0
2014-03-05 10:00:00,42.09,42.14,41.98,42.1,95000.0,29.8568,29.8923,29.7788,29.8639,95000.0
2014-03-05 10:10:00,42.1,42.12,41.96,41.96,67800.0,29.8639,29.8781,29.7646,29.7646,67800.0
2014-03-05 10:20:00,41.95,42.07,41.95,42.04,46100.0,29.7575,29.8426,29.7575,29.8213,46100.0
2014-03-05 10:30:00,42.04,42.08,41.98,41.98,29300.0,29.8213,29.8497,29.7788,29.7788,29300.0
2014-03-05 10:40:00,41.98,42.07,41.84,41.85,61400.0,29.7788,29.8426,29.6795,29.6866,61400.0
2014-03-05 10:50:00,41.84,41.88,41.84,41.88,32500.0,29.6795,29.7078,29.6795,29.7078,32500.0
2014-03-05 11:00:00,41.88,41.99,41.87,41.98,53000.0,29.7078,29.7859,29.7007,29.7788,53000.0
2014-03-05 11:10:00,41.98,41.98,41.9,41.9,22300.0,29.7788,29.7788,29.722,29.722,22300.0
2014-03-05 11:20:00,41.9,41.96,41.89,41.91,37800.0,29.722,29.7646,29.7149,29.7291,37800.0
2014-03-05 11:30:00,41.91,41.96,41.91,41.95,27500.0,29.7291,29.7646,29.7291,29.7575,27500.0
2014-03-05 11:40:00,41.95,41.98,41.9,41.97,18500.0,29.7575,29.7788,29.722,29.7717,18500.0
2014-03-05 11:50:00,41.98,42.01,41.94,41.95,15700.0,29.7788,29.8,29.7504,29.7575,15700.0
2014-03-05 12:00:00,41.95,41.95,41.89,41.9,20400.0,29.7575,29.7575,29.7149,29.722,20400.0
2014-03-05 12:10:00,41.9,41.9,41.83,41.86,23900.0,29.722,29.722,29.6724,29.6936,23900.0
2014-03-05 12:20:00,41.85,41.9,41.85,41.86,15300.0,29.6866,29.722,29.6866,29.6936,15300.0
2014-03-05 12:30:00,41.86,41.93,41.86,41.91,22300.0,29.6936,29.7433,29.6936,29.7291,22300.0
2014-03-05 12:40:00,41.91,41.93,41.88,41.92,19200.0,29.7291,29.7433,29.7078,29.7362,19200.0
2014-03-05 12:50:00,41.92,41.93,41.85,41.85,17900.0,29.7362,29.7433,29.6866,29.6866,17900.0
2014-03-05 13:00:00,41.84,41.91,41.84,41.89,26100.0,29.6795,29.7291,29.6795,29.7149,26100.0
2014-03-05 13:10:00,41.89,41.94,41.88,41.89,17100.0,29.7149,29.7504,29.7078,29.7149,17100.0
2014-03-05 13:20:00,41.89,41.92,41.87,41.87,20700.0,29.7149,29.7362,29.7007,29.7007,20700.0
2014-03-05 13:30:00,41.86,41.9,41.84,41.87,18400.0,29.6936,29.722,29.6795,29.7007,18400.0
2014-03-05 13:40:00,41.87,41.88,41.83,41.83,24500.0,29.7007,29.7078,29.6724,29.6724,24500.0
2014-03-05 13:50:00,41.83,41.87,41.79,41.86,22600.0,29.6724,29.7007,29.644,29.6936,22600.0
2014-03-05 14:00:00,41.87,41.92,41.87,41.91,24000.0,29.7007,29.7362,29.7007,29.7291,24000.0
2014-03-05 14:10:00,41.91,41.92,41.86,41.89,24000.0,29.7291,29.7362,29.6936,29.7149,24000.0
2014-03-05 14:20:00,41.9,41.93,41.86,41.89,29500.0,29.722,29.7433,29.6936,29.7149,29500.0
2014-03-05 14:30:00,41.89,41.95,41.89,41.95,17500.0,29.7149,29.7575,29.7149,29.7575,17500.0
2014-03-05 14:40:00,41.95,41.96,41.9,41.94,29300.0,29.7575,29.7646,29.722,29.7504,29300.0
2014-03-05 14:50:00,41.94,42.0,41.94,42.0,36300.0,29.7504,29.793,29.7504,29.793,36300.0
2014-03-05 15:00:00,42.0,42.02,41.97,41.99,41200.0,29.793,29.8071,29.7717,29.7859,41200.0
2014-03-05 15:10:00,42.0,42.0,41.97,41.98,26600.0,29.793,29.793,29.7717,29.7788,26600.0
2014-03-05 15:20:00,41.98,42.05,41.98,42.05,43500.0,29.7788,29.8284,29.7788,29.8284,43500.0
2014-03-05 15:30:00,42.04,42.05,42.0,42.02,45000.0,29.8213,29.8284,29.793,29.8071,45000.0
2014-03-05 15:40:00,42.01,42.06,42.0,42.03,59800.0,29.8,29.8355,29.793,29.8142,59800.0
2014-03-05 15:50:00,42.03,42.07,42.02,42.03,132100.0,29.8142,29.8426,29.8071,29.8142,132100.0
2014-03-06 09:30:00,42.15,42.22,42.0,42.02,28400.0,29.8994,29.949,29.793,29.8071,28400.0
2014-03-06 09:40:00,42.01,42.06,41.93,41.96,35900.0,29.8,29.8355,29.7433,29.7646,35900.0
2014-03-06 09:50:00,41.95,42.07,41.95,41.99,28400.0,29.7575,29.8426,29.7575,29.7859,28400.0
2014-03-06 10:00:00,41.98,42.02,41.92,42.0,22300.0,29.7788,29.8071,29.7362,29.793,22300.0
2014-03-06 10:10:00,42.0,42.03,41.93,41.98,21700.0,29.793,29.8142,29.7433,29.7788,21700.0
2014-03-06 10:20:00,41.97,42.08,41.97,42.05,28600.0,29.7717,29.8497,29.7717,29.8284,28600.0
2014-03-06 10:30:00,42.05,42.06,42.0,42.02,12800.0,29.8284,29.8355,29.793,29.8071,12800.0
2014-03-06 10:40:00,42.0,42.08,42.0,42.07,13500.0,29.793,29.8497,29.793,29.8426,13500.0
2014-03-06 10:50:00,42.07,42.13,42.05,42.13,15600.0,29.8426,29.8852,29.8284,29.8852,15600.0
2014-03-06 11:00:00,42.14,42.14,42.06,42.07,11500.0,29.8923,29.8923,29.8355,29.8426,11500.0
2014-03-06 11:10:00,42.07,42.09,42.06,42.07,11500.0,29.8426,29.8568,29.8355,29.8426,11500.0
2014-03-06 11:20:00,42.08,42.08,42.02,42.04,15500.0,29.8497,29.8497,29.8071,29.8213,15500.0
2014-03-06 11:30:00,42.04,42.09,42.04,42.08,15000.0,29.8213,29.8568,29.8213,29.8497,15000.0
2014-03-06 11:40:00,42.07,42.12,42.07,42.12,14900.0,29.8426,29.8781,29.8426,29.8781,14900.0
2014-03-06 11:50:00,42.12,42.12,42.1,42.11,7800.0,29.8781,29.8781,29.8639,29.871,7800.0
2014-03-06 12:00:00,42.11,42.13,42.09,42.12,9500.0,29.871,29.8852,29.8568,29.8781,9500.0
2014-03-06 12:10:00,42.12,42.13,42.11,42.12,3300.0,29.8781,29.8852,29.871,29.8781,3300.0
2014-03-06 12:20:00,42.12,42.12,42.08,42.09,11300.0,29.8781,29.8781,29.8497,29.8568,11300.0
2014-03-06 12:30:00,42.1,42.13,42.07,42.08,22700.0,29.8639,29.8852,29.8426,29.8497,22700.0
2014-03-06 12:40:00,42.07,42.12,42.07,42.09,7400.0,29.8426,29.8781,29.8426,29.8568,7400.0
2014-03-06 12:50:00,42.09,42.12,42.08,42.12,13600.0,29.8568,29.8781,29.8497,29.8781,13600.0
2014-03-06 13:00:00,42.12,42.12,42.06,42.1,13000.0,29.8781,29.8781,29.8355,29.8639,13000.0
2014-03-06 13:10:00,42.11,42.11,42.02,42.06,15300.0,29.871,29.871,29.8071,29.8355,15300.0
2014-03-06 13:20:00,42.05,42.08,42.04,42.04,13800.0,29.8284,29.8497,29.8213,29.8213,13800.0
2014-03-06 13:30:00,42.04,42.09,42.04,42.09,23200.0,29.8213,29.8568,29.8213,29.8568,23200.0
2014-03-06 13:40:00,42.08,42.1,42.06,42.07,12900.0,29.8497,29.8639,29.8355,29.8426,12900.0
2014-03-06 13:50:00,42.06,42.1,42.06,42.09,20600.0,29.8355,29.8639,29.8355,29.8568,20600.0
2014-03-06 14:00:00,42.08,42.13,42.06,42.13,18700.0,29.8497,29.8852,29.8355,29.8852,18700.0
2014-03-06 14:10:00,42.12,42.14,42.1,42.12,15800.0,29.8781,29.8923,29.8639,29.8781,15800.0
2014-03-06 14:20:00,42.12,42.18,42.11,42.18,24400.0,29.8781,29.9206,29.871,29.9206,24400.0
2014-03-06 14:30:00,42.17,42.17,42.11,42.11,22100.0,29.9135,29.9135,29.871,29.871,22100.0
2014-03-06 14:40:00,42.12,42.15,42.1,42.1,44700.0,29.8781,29.8994,29.8639,29.8639,44700.0
2014-03-06 14:50:00,42.11,42.16,42.11,42.15,13700.0,29.871,29.9065,29.871,29.8994,13700.0
2014-03-06 15:00:00,42.15,42.16,42.11,42.11,13400.0,29.8994,29.9065,29.871,29.871,13400.0
2014-03-06 15:10:00,42.12,42.14,42.11,42.13,21100.0,29.8781,29.8923,29.871,29.8852,21100.0
2014-03-06 15:20:00,42.14,42.15,42.11,42.15,21200.0,29.8923,29.8994,29.871,29.8994,21200.0
2014-03-06 15:30:00,42.15,42.16,42.12,42.15,26200.0,29.8994,29.9065,29.8781,29.8994,26200.0
2014-03-06 15:40:00,42.14,42.15,42.04,42.04,58300.0,29.8923,29.8994,29.8213,29.8213,58300.0
2014-03-06 15:50:00,42.04,42.06,42.0,42.06,214400.0,29.8213,29.8355,29.793,29.8355,214400.0
2014-03-07 09:30:00,42.03,42.44,42.03,42.43,91600.0,29.8142,30.1051,29.8142,30.098,91600.0
2014-03-07 09:40:00,42.43,42.57,42.34,42.4,66000.0,30.098,30.1973,30.0341,30.0767,66000.0
2014-03-07 09:50:00,42.4,42.63,42.34,42.6,105200.0,30.0767,30.2398,30.0341,30.2186,105200.0
2014-03-07 10:00:00,42.59,42.68,42.49,42.65,77800.0,30.2115,30.2753,30.1405,30.254,77800.0
2014-03-07 10:10:00,42.66,42.77,42.63,42.74,80400.0,30.2611,30.3392,30.2398,30.3179,80400.0
2014-03-07 10:20:00,42.74,42.87,42.73,42.84,82900.0,30.3179,30.4101,30.3108,30.3888,82900.0
2014-03-07 10:30:00,42.84,42.87,42.81,42.82,76800.0,30.3888,30.4101,30.3675,30.3746,76800.0
2014-03-07 10:40:00,42.82,42.94,42.82,42.94,151300.0,30.3746,30.4597,30.3746,30.4597,151300.0
2014-03-07 10:50:00,42.94,42.94,42.81,42.83,70500.0,30.4597,30.4597,30.3675,30.3817,70500.0
2014-03-07 11:00:00,42.82,42.83,42.71,42.8,91700.0,30.3746,30.3817,30.2966,30.3604,91700.0
2014-03-07 11:10:00,42.8,42.8,42.7,42.75,56100.0,30.3604,30.3604,30.2895,30.325,56100.0
2014-03-07 11:20:00,42.75,42.76,42.67,42.67,38900.0,30.325,30.3321,30.2682,30.2682,38900.0
2014-03-07 11:30:00,42.69,42.71,42.63,42.64,33000.0,30.2824,30.2966,30.2398,30.2469,33000.0
2014-03-07 11:40:00,42.64,42.76,42.63,42.73,29800.0,30.2469,30.3321,30.2398,30.3108,29800.0
2014-03-07 11:50:00,42.73,42.77,42.67,42.76,44000.0,30.3108,30.3392,30.2682,30.3321,44000.0
2014-03-07 12:00:00,42.76,42.8,42.74,42.79,35000.0,30.3321,30.3604,30.3179,30.3533,35000.0
2014-03-07 12:10:00,42.8,42.84,42.8,42.82,24000.0,30.3604,30.3888,30.3604,30.3746,24000.0
2014-03-07 12:20:00,42.82,42.82,42.79,42.8,28400.0,30.3746,30.3746,30.3533,30.3604,28400.0
2014-03-07 12:30:00,42.81,42.81,42.7,42.73,35300.0,30.3675,30.3675,30.2895,30.3108,35300.0
2014-03-07 12:40:00,42.72,42.74,42.7,42.73,25300.0,30.3037,30.3179,30.2895,30.3108,25300.0
2014-03-07 12:50:00,42.73,42.74,42.67,42.68,17000.0,30.3108,30.3179,30.2682,30.2753,17000.0
2014-03-07 13:00:00,42.67,42.71,42.63,42.7,39900.0,30.2682,30.2966,30.2398,30.2895,39900.0
2014-03-07 13:10:00,42.7,42.7,42.65,42.66,35800.0,30.2895,30.2895,30.254,30.2611,35800.0
2014-03-07 13:20:00,42.66,42.67,42.54,42.54,36800.0,30.2611,30.2682,30.176,30.176,36800.0
2014-03-07 13:30:00,42.54,42.58,42.51,42.52,35100.0,30.176,30.2044,30.1547,30.1618,35100.0
2014-03-07 13:40:00,42.51,42.57,42.51,42.53,35700.0,30.1547,30.1973,30.1547,30.1689,35700.0
2014-03-07 13:50:00,42.52,42.57,42.5,42.54,53900.0,30.1618,30.1973,30.1476,30.176,53900.0
2014-03-07 14:00:00,42.54,42.54,42.5,42.5,44400.0,30.176,30.176,30.1476,30.1476,44400.0
2014-03-07 14:10:00,42.5,42.55,42.49,42.51,29400.0,30.1476,30.1831,30.1405,30.1547,29400.0
2014-03-07 14:20:00,42.5,42.56,42.49,42.55,95600.0,30.1476,30.1902,30.1405,30.1831,95600.0
2014-03-07 14:30:00,42.55,42.57,42.53,42.57,41200.0,30.1831,30.1973,30.1689,30.1973,41200.0
2014-03-07 14:40:00,42.57,42.62,42.54,42.6,31500.0,30.1973,30.2328,30.176,30.2186,31500.0
2014-03-07 14:50:00,42.61,42.69,42.6,42.67,60500.0,30.2257,30.2824,30.2186,30.2682,60500.0
2014-03-07 15:00:00,42.67,42.68,42.6,42.62,31700.0,30.2682,30.2753,30.2186,30.2328,31700.0
2014-03-07 15:10:00,42.62,42.65,42.6,42.65,31600.0,30.2328,30.254,30.2186,30.254,31600.0
2014-03-07 15:20:00,42.65,42.65,42.58,42.58,44000.0,30.254,30.254,30.2044,30.2044,44000.0
2014-03-07 15:30:00,42.59,42.61,42.56,42.58,70100.0,30.2115,30.2257,30.1902,30.2044,70100.0
2014-03-07 15:40:00,42.58,42.59,42.57,42.57,78500.0,30.2044,30.2115,30.1973,30.1973,78500.0
2014-03-07 15:50:00,42.57,42.65,42.57,42.64,167500.0,30.1973,30.254,30.1973,30.2469,167500.0
2014-03-10 09:30:00,42.63,42.74,42.61,42.7,51900.0,30.2398,30.3179,30.2257,30.2895,51900.0
2014-03-10 09:40:00,42.69,42.75,42.67,42.72,19200.0,30.2824,30.325,30.2682,30.3037,19200.0
2014-03-10 09:50:00,42.73,42.73,42.59,42.68,27200.0,30.3108,30.3108,30.2115,30.2753,27200.0
2014-03-10 10:00:00,42.68,42.7,42.57,42.57,34500.0,30.2753,30.2895,30.1973,30.1973,34500.0
2014-03-10 10:10:00,42.57,42.6,42.51,42.54,31300.0,30.1973,30.2186,30.1547,30.176,31300.0
2014-03-10 10:20:00,42.53,42.58,42.45,42.5,41100.0,30.1689,30.2044,30.1122,30.1476,41100.0
2014-03-10 10:30:00,42.5,42.53,42.46,42.5,31100.0,30.1476,30.1689,30.1193,30.1476,31100.0
2014-03-10 10:40:00,42.49,42.49,42.39,42.46,26700.0,30.1405,30.1405,30.0696,30.1193,26700.0
2014-03-10 10:50:00,42.45,42.45,42.38,42.41,37300.0,30.1122,30.1122,30.0625,30.0838,37300.0
2014-03-10 11:00:00,42.4,42.45,42.37,42.45,33500.0,30.0767,30.1122,30.0554,30.1122,33500.0
2014-03-10 11:10:00,42.44,42.48,42.41,42.46,29500.0,30.1051,30.1334,30.0838,30.1193,29500.0
2014-03-10 11:20:00,42.45,42.54,42.45,42.54,29200.0,30.1122,30.176,30.1122,30.176,29200.0
2014-03-10 11:30:00,42.54,42.55,42.48,42.48,29600.0,30.176,30.1831,30.1334,30.1334,29600.0
2014-03-10 11:40:00,42.49,42.49,42.42,42.42,18300.0,30.1405,30.1405,30.0909,30.0909,18300.0
2014-03-10 11:50:00,42.41,42.42,42.33,42.33,19100.0,30.0838,30.0909,30.027,30.027,19100.0
2014-03-10 12:00:00,42.33,42.37,42.32,42.37,16700.0,30.027,30.0554,30.0199,30.0554,16700.0
2014-03-10 12:10:00,42.37,42.41,42.33,42.4,23200.0,30.0554,30.0838,30.027,30.0767,23200.0
2014-03-10 12:20:00,42.4,42.45,42.38,42.38,21700.0,30.0767,30.1122,30.0625,30.0625,21700.0
2014-03-10 12:30:00,42.39,42.41,42.36,42.39,23500.0,30.0696,30.0838,30.0483,30.0696,23500.0
2014-03-10 12:40:00,42.39,42.39,42.35,42.36,18800.0,30.0696,30.0696,30.0412,30.0483,18800.0
2014-03-10 12:50:00,42.36,42.37,42.31,42.36,28300.0,30.0483,30.0554,30.0129,30.0483,28300.0
2014-03-10 13:00:00,42.35,42.36,42.33,42.33,12100.0,30.0412,30.0483,30.027,30.027,12100.0
2014-03-10 13:10:00,42.33,42.34,42.28,42.29,18400.0,30.027,30.0341,29.9916,29.9987,18400.0
2014-03-10 13:20:00,42.28,42.35,42.26,42.35,26100.0,29.9916,30.0412,29.9774,30.0412,26100.0
2014-03-10 13:30:00,42.34,42.35,42.27,42.31,16800.0,30.0341,30.0412,29.9845,30.0129,16800.0
2014-03-10 13:40:00,42.3,42.32,42.29,42.32,15200.0,30.0058,30.0199,29.9987,30.0199,15200.0
2014-03-10 13:50:00,42.32,42.35,42.32,42.32,15900.0,30.0199,30.0412,30.0199,30.0199,15900.0
2014-03-10 14:00:00,42.32,42.34,42.28,42.34,25200.0,30.0199,30.0341,29.9916,30.0341,25200.0
2014-03-10 14:10:00,42.35,42.37,42.32,42.32,24800.0,30.0412,30.0554,30.0199,30.0199,24800.0
2014-03-10 14:20:00,42.32,42.37,42.29,42.35,35300.0,30.0199,30.0554,29.9987,30.0412,35300.0
2014-03-10 14:30:00,42.36,42.37,42.32,42.35,24000.0,30.0483,30.0554,30.0199,30.0412,24000.0
2014-03-10 14:40:00,42.35,42.35,42.31,42.35,23000.0,30.0412,30.0412,30.0129,30.0412,23000.0
2014-03-10 14:50:00,42.35,42.37,42.34,42.36,25100.0,30.0412,30.0554,30.0341,30.0483,25100.0
2014-03-10 15:00:00,42.35,42.36,42.33,42.35,28000.0,30.0412,30.0483,30.027,30.0412,28000.0
2014-03-10 15:10:00,42.36,42.36,42.27,42.33,46800.0,30.0483,30.0483,29.9845,30.027,46800.0
2014-03-10 15:20:00,42.32,42.33,42.29,42.33,34500.0,30.0199,30.027,29.9987,30.027,34500.0
2014-03-10 15:30:00,42.33,42.39,42.33,42.38,42400.0,30.027,30.0696,30.027,30.0625,42400.0
2014-03-10 15:40:00,42.38,42.41,42.35,42.37,61500.0,30.0625,30.0838,30.0412,30.0554,61500.0
2014-03-10 15:50:00,42.38,42.44,42.36,42.43,222400.0,30.0625,30.1051,30.0483,30.098,222400.0
2014-03-11 09:30:00,42.5,42.56,42.44,42.53,32500.0,30.1476,30.1902,30.1051,30.1689,32500.0
2014-03-11 09:40:00,42.54,42.59,42.44,42.44,19700.0,30.176,30.2115,30.1051,30.1051,19700.0
2014-03-11 09:50:00,42.43,42.45,42.35,42.36,16800.0,30.098,30.1122,30.0412,30.0483,16800.0
2014-03-11 10:00:00,42.38,42.39,42.24,42.34,32700.0,30.0625,30.0696,29.9632,30.0341,32700.0
2014-03-11 10:10:00,42.34,42.37,42.28,42.33,16900.0,30.0341,30.0554,29.9916,30.027,16900.0
2014-03-11 10:20:00,42.34,42.35,42.27,42.32,13700.0,30.0341,30.0412,29.9845,30.0199,13700.0
2014-03-11 10:30:00,42.33,42.47,42.33,42.46,22200.0,30.027,30.1264,30.027,30.1193,22200.0
2014-03-11 10:40:00,42.46,42.54,42.46,42.54,12600.0,30.1193,30.176,30.1193,30.176,12600.0
2014-03-11 10:50:00,42.55,42.59,42.53,42.56,17600.0,30.1831,30.2115,30.1689,30.1902,17600.0
2014-03-11 11:00:00,42.56,42.57,42.51,42.52,13900.0,30.1902,30.1973,30.1547,30.1618,13900.0
2014-03-11 11:10:00,42.52,42.56,42.52,42.52,11800.0,30.1618,30.1902,30.1618,30.1618,11800.0
2014-03-11 11:20:00,42.51,42.54,42.5,42.53,8300.0,30.1547,30.176,30.1476,30.1689,8300.0
2014-03-11 11:30:00,42.52,42.53,42.44,42.51,21300.0,30.1618,30.1689,30.1051,30.1547,21300.0
2014-03-11 11:40:00,42.5,42.5,42.38,42.42,11300.0,30.1476,30.1476,30.0625,30.0909,11300.0
2014-03-11 11:50:00,42.41,42.45,42.41,42.45,15500.0,30.0838,30.1122,30.0838,30.1122,15500.0
2014-03-11 12:00:00,42.45,42.45,42.36,42.36,17800.0,30.1122,30.1122,30.0483,30.0483,17800.0
2014-03-11 12:10:00,42.35,42.36,42.28,42.31,20200.0,30.0412,30.0483,29.9916,30.0129,20200.0
2014-03-11 12:20:00,42.3,42.33,42.27,42.29,7900.0,30.0058,30.027,29.9845,29.9987,7900.0
2014-03-11 12:30:00,42.28,42.33,42.28,42.31,12300.0,29.9916,30.027,29.9916,30.0129,12300.0
2014-03-11 12:40:00,42.3,42.34,42.29,42.34,10200.0,30.0058,30.0341,29.9987,30.0341,10200.0
2014-03-11 12:50:00,42.34,42.37,42.32,42.32,8500.0,30.0341,30.0554,30.0199,30.0199,8500.0
2014-03-11 13:00:00,42.32,42.32,42.27,42.31,15900.0,30.0199,30.0199,29.9845,30.0129,15900.0
2014-03-11 13:10:00,42.31,42.33,42.3,42.32,7700.0,30.0129,30.027,30.0058,30.0199,7700.0
2014-03-11 13:20:00,42.31,42.32,42.24,42.27,21400.0,30.0129,30.0199,29.9632,29.9845,21400.0
2014-03-11 13:30:00,42.26,42.32,42.24,42.31,9400.0,29.9774,30.0199,29.9632,30.0129,9400.0
2014-03-11 13:40:00,42.32,42.39,42.32,42.38,11700.0,30.0199,30.0696,30.0199,30.0625,11700.0
2014-03-11 13:50:00,42.38,42.38,42.35,42.38,11400.0,30.0625,30.0625,30.0412,30.0625,11400.0
2014-03-11 14:00:00,42.36,42.39,42.34,42.34,10300.0,30.0483,30.0696,30.0341,30.0341,10300.0
2014-03-11 14:10:00,42.34,42.37,42.31,42.31,14600.0,30.0341,30.0554,30.0129,30.0129,14600.0
2014-03-11 14:20:00,42.31,42.31,42.28,42.28,14500.0,30.0129,30.0129,29.9916,29.9916,14500.0
2014-03-11 14:30:00,42.28,42.28,42.2,42.23,42800.0,29.9916,29.9916,29.9348,29.9561,42800.0
2014-03-11 14:40:00,42.22,42.26,42.22,42.24,15100.0,29.949,29.9774,29.949,29.9632,15100.0
2014-03-11 14:50:00,42.24,42.25,42.2,42.2,19500.0,29.9632,29.9703,29.9348,29.9348,19500.0
2014-03-11 15:00:00,42.2,42.23,42.17,42.22,50000.0,29.9348,29.9561,29.9135,29.949,50000.0
2014-03-11 15:10:00,42.22,42.23,42.16,42.22,30100.0,29.949,29.9561,29.9065,29.949,30100.0
2014-03-11 15:20:00,42.22,42.25,42.21,42.22,30200.0,29.949,29.9703,29.9419,29.949,30200.0
2014-03-11 15:30:00,42.23,42.31,42.21,42.27,42000.0,29.9561,30.0129,29.9419,29.9845,42000.0
2014-03-11 15:40:00,42.27,42.28,42.21,42.23,34400.0,29.9845,29.9916,29.9419,29.9561,34400.0
2014-03-11 15:50:00,42.24,42.31,42.24,42.31,114600.0,29.9632,30.0129,29.9632,30.0129,114600.0
2014-03-12 09:30:00,42.04,42.22,42.0,42.12,81300.0,29.8213,29.949,29.793,29.8781,81300.0
2014-03-12 09:40:00,42.12,42.12,41.91,42.01,54900.0,29.8781,29.8781,29.7291,29.8,54900.0
2014-03-12 09:50:00,42.02,42.06,41.93,42.02,48400.0,29.8071,29.8355,29.7433,29.8071,48400.0
2014-03-12 10:00:00,42.02,42.14,41.99,42.14,33900.0,29.8071,29.8923,29.7859,29.8923,33900.0
2014-03-12 10:10:00,42.15,42.17,42.1,42.1,31500.0,29.8994,29.9135,29.8639,29.8639,31500.0
2014-03-12 10:20:00,42.11,42.21,42.11,42.18,22400.0,29.871,29.9419,29.871,29.9206,22400.0
2014-03-12 10:30:00,42.18,42.24,42.09,42.09,47500.0,29.9206,29.9632,29.8568,29.8568,47500.0
2014-03-12 10:40:00,42.09,42.09,42.01,42.01,42400.0,29.8568,29.8568,29.8,29.8,42400.0
2014-03-12 10:50:00,42.01,42.16,41.99,42.13,36300.0,29.8,29.9065,29.7859,29.8852,36300.0
2014-03-12 11:00:00,42.13,42.2,42.11,42.19,23700.0,29.8852,29.9348,29.871,29.9277,23700.0
2014-03-12 11:10:00,42.19,42.23,42.17,42.2,36800.0,29.9277,29.9561,29.9135,29.9348,36800.0
2014-03-12 11:20:00,42.21,42.3,42.21,42.29,27100.0,29.9419,30.0058,29.9419,29.9987,27100.0
2014-03-12 11:30:00,42.29,42.29,42.19,42.2,36700.0,29.9987,29.9987,29.9277,29.9348,36700.0
2014-03-12 11:40:00,42.2,42.24,42.2,42.22,14300.0,29.9348,29.9632,29.9348,29.949,14300.0
2014-03-12 11:50:00,42.23,42.23,42.12,42.12,53400.0,29.9561,29.9561,29.8781,29.8781,53400.0
2014-03-12 12:00:00,42.13,42.25,42.13,42.25,21400.0,29.8852,29.9703,29.8852,29.9703,21400.0
2014-03-12 12:10:00,42.25,42.27,42.22,42.25,32200.0,29.9703,29.9845,29.949,29.9703,32200.0
2014-03-12 12:20:00,42.26,42.27,42.21,42.21,16800.0,29.9774,29.9845,29.9419,29.9419,16800.0
2014-03-12 12:30:00,42.21,42.25,42.2,42.24,18100.0,29.9419,29.9703,29.9348,29.9632,18100.0
2014-03-12 12:40:00,42.23,42.3,42.23,42.29,18700.0,29.9561,30.0058,29.9561,29.9987,18700.0
2014-03-12 12:50:00,42.3,42.37,42.28,42.36,40500.0,30.0058,30.0554,29.9916,30.0483,40500.0
2014-03-12 13:00:00,42.37,42.37,42.3,42.3,17300.0,30.0554,30.0554,30.0058,30.0058,17300.0
2014-03-12 13:10:00,42.29,42.3,42.23,42.27,18000.0,29.9987,30.0058,29.9561,29.9845,18000.0
2014-03-12 13:20:00,42.26,42.26,42.23,42.24,11100.0,29.9774,29.9774,29.9561,29.9632,11100.0
2014-03-12 13:30:00,42.24,42.28,42.24,42.27,12400.0,29.9632,29.9916,29.9632,29.9845,12400.0
2014-03-12 13:40:00,42.27,42.33,42.27,42.33,22700.0,29.9845,30.027,29.9845,30.027,22700.0
2014-03-12 13:50:00,42.33,42.34,42.3,42.33,29700.0,30.027,30.0341,30.0058,30.027,29700.0
2014-03-12 14:00:00,42.33,42.38,42.33,42.33,22300.0,30.027,30.0625,30.027,30.027,22300.0
2014-03-12 14:10:00,42.34,42.34,42.31,42.33,30700.0,30.0341,30.0341,30.0129,30.027,30700.0
2014-03-12 14:20:00,42.32,42.34,42.28,42.3,26200.0,30.0199,30.0341,29.9916,30.0058,26200.0
2014-03-12 14:30:00,42.3,42.31,42.27,42.29,16900.0,30.0058,30.0129,29.9845,29.9987,16900.0
2014-03-12 14:40:00,42.3,42.31,42.27,42.3,27300.0,30.0058,30.0129,29.9845,30.0058,27300.0
2014-03-12 14:50:00,42.3,42.31,42.25,42.25,23800.0,30.0058,30.0129,29.9703,29.9703,23800.0
2014-03-12 15:00:00,42.26,42.26,42.25,42.26,11200.0,29.9774,29.9774,29.9703,29.9774,11200.0
2014-03-12 15:10:00,42.26,42.26,42.21,42.21,42600.0,29.9774,29.9774,29.9419,29.9419,42600.0
2014-03-12 15:20:00,42.21,42.26,42.2,42.2,48100.0,29.9419,29.9774,29.9348,29.9348,48100.0
2014-03-12 15:30:00,42.21,42.23,42.18,42.23,48600.0,29.9419,29.9561,29.9206,29.9561,48600.0
2014-03-12 15:40:00,42.23,42.26,42.21,42.26,57800.0,29.9561,29.9774,29.9419,29.9774,57800.0
2014-03-12 15:50:00,42.26,42.42,42.26,42.39,347500.0,29.9774,30.0909,29.9774,30.0696,347500.0
2014-03-13 09:30:00,42.53,42.53,42.35,42.42,31800.0,30.1689,30.1689,30.0412,30.0909,31800.0
2014-03-13 09:40:00,42.45,42.52,42.38,42.45,22300.0,30.1122,30.1618,30.0625,30.1122,22300.0
2014-03-13 09:50:00,42.43,42.46,42.33,42.38,18900.0,30.098,30.1193,30.027,30.0625,18900.0
2014-03-13 10:00:00,42.38,42.43,42.33,42.34,56800.0,30.0625,30.098,30.027,30.0341,56800.0
2014-03-13 10:10:00,42.34,42.39,42.25,42.37,50000.0,30.0341,30.0696,29.9703,30.0554,50000.0
2014-03-13 10:20:00,42.38,42.4,42.32,42.37,24300.0,30.0625,30.0767,30.0199,30.0554,24300.0
2014-03-13 10:30:00,42.37,42.41,42.28,42.28,34400.0,30.0554,30.0838,29.9916,29.9916,34400.0
2014-03-13 10:40:00,42.28,42.3,42.24,42.24,28800.0,29.9916,30.0058,29.9632,29.9632,28800.0
2014-03-13 10:50:00,42.24,42.27,42.19,42.19,31600.0,29.9632,29.9845,29.9277,29.9277,31600.0
2014-03-13 11:00:00,42.18,42.23,42.17,42.19,21700.0,29.9206,29.9561,29.9135,29.9277,21700.0
2014-03-13 11:10:00,42.2,42.26,42.18,42.24,19200.0,29.9348,29.9774,29.9206,29.9632,19200.0
2014-03-13 11:20:00,42.24,42.24,42.13,42.14,23500.0,29.9632,29.9632,29.8852,29.8923,23500.0
2014-03-13 11:30:00,42.14,42.22,42.11,42.19,19600.0,29.8923,29.949,29.871,29.9277,19600.0
2014-03-13 11:40:00,42.2,42.25,42.19,42.21,14200.0,29.9348,29.9703,29.9277,29.9419,14200.0
2014-03-13 11:50:00,42.2,42.23,42.15,42.21,16600.0,29.9348,29.9561,29.8994,29.9419,16600.0
2014-03-13 12:00:00,42.21,42.21,42.11,42.15,22800.0,29.9419,29.9419,29.871,29.8994,22800.0
2014-03-13 12:10:00,42.15,42.15,42.08,42.11,16800.0,29.8994,29.8994,29.8497,29.871,16800.0
2014-03-13 12:20:00,42.12,42.13,42.04,42.08,35500.0,29.8781,29.8852,29.8213,29.8497,35500.0
2014-03-13 12:30:00,42.07,42.09,42.02,42.02,27600.0,29.8426,29.8568,29.8071,29.8071,27600.0
2014-03-13 12:40:00,42.02,42.08,42.01,42.04,18100.0,29.8071,29.8497,29.8,29.8213,18100.0
2014-03-13 12:50:00,42.05,42.05,41.99,42.02,22200.0,29.8284,29.8284,29.7859,29.8071,22200.0
2014-03-13 13:00:00,42.02,42.02,41.85,41.86,91100.0,29.8071,29.8071,29.6866,29.6936,91100.0
2014-03-13 13:10:00,41.86,41.89,41.85,41.88,64700.0,29.6936,29.7149,29.6866,29.7078,64700.0
2014-03-13 13:20:00,41.87,41.92,41.85,41.91,36000.0,29.7007,29.7362,29.6866,29.7291,36000.0
2014-03-13 13:30:00,41.9,41.92,41.84,41.84,16700.0,29.722,29.7362,29.6795,29.6795,16700.0
2014-03-13 13:40:00,41.85,41.93,41.83,41.91,23400.0,29.6866,29.7433,29.6724,29.7291,23400.0
2014-03-13 13:50:00,41.89,41.89,41.8,41.85,30800.0,29.7149,29.7149,29.6511,29.6866,30800.0
2014-03-13 14:00:00,41.86,41.87,41.78,41.78,31000.0,29.6936,29.7007,29.6369,29.6369,31000.0
2014-03-13 14:10:00,41.77,41.83,41.76,41.8,41900.0,29.6298,29.6724,29.6227,29.6511,41900.0
2014-03-13 14:20:00,41.79,41.83,41.76,41.82,26100.0,29.644,29.6724,29.6227,29.6653,26100.0
2014-03-13 14:30:00,41.81,41.85,41.77,41.8,41300.0,29.6582,29.6866,29.6298,29.6511,41300.0
2014-03-13 14:40:00,41.8,41.83,41.72,41.76,38700.0,29.6511,29.6724,29.5943,29.6227,38700.0
2014-03-13 14:50:00,41.75,41.78,41.73,41.75,39700.0,29.6156,29.6369,29.6014,29.6156,39700.0
2014-03-13 15:00:00,41.75,41.79,41.67,41.67,46200.0,29.6156,29.644,29.5589,29.5589,46200.0
2014-03-13 15:10:00,41.67,41.72,41.64,41.65,39300.0,29.5589,29.5943,29.5376,29.5447,39300.0
2014-03-13 15:20:00,41.65,41.72,41.65,41.71,72700.0,29.5447,29.5943,29.5447,29.5872,72700.0
2014-03-13 15:30:00,41.71,41.72,41.66,41.72,57500.0,29.5872,29.5943,29.5518,29.5943,57500.0
2014-03-13 15:40:00,41.72,41.72,41.69,41.72,48400.0,29.5943,29.5943,29.5731,29.5943,48400.0
2014-03-13 15:50:00,41.72,41.72,41.67,41.7,174700.0,29.5943,29.5943,29.5589,29.5801,174700.0
2014-03-14 09:30:00,41.73,41.93,41.71,41.86,81100.0,29.6014,29.7433,29.5872,29.6936,81100.0
2014-03-14 09:40:00,41.85,41.89,41.71,41.76,44400.0,29.6866,29.7149,29.5872,29.6227,44400.0
2014-03-14 09:50:00,41.75,41.78,41.65,41.66,40000.0,29.6156,29.6369,29.5447,29.5518,40000.0
2014-03-14 10:00:00,41.67,41.78,41.66,41.73,49100.0,29.5589,29.6369,29.5518,29.6014,49100.0
2014-03-14 10:10:00,41.72,41.72,41.63,41.64,53900.0,29.5943,29.5943,29.5305,29.5376,53900.0
2014-03-14 10:20:00,41.64,41.69,41.58,41.67,40600.0,29.5376,29.5731,29.495,29.5589,40600.0
2014-03-14 10:30:00,41.68,41.74,41.64,41.7,59600.0,29.566,29.6085,29.5376,29.5801,59600.0
2014-03-14 10:40:00,41.7,41.72,41.64,41.65,55900.0,29.5801,29.5943,29.5376,29.5447,55900.0
2014-03-14 10:50:00,41.65,41.66,41.6,41.62,41700.0,29.5447,29.5518,29.5092,29.5234,41700.0
2014-03-14 11:00:00,41.63,41.66,41.56,41.58,50300.0,29.5305,29.5518,29.4808,29.495,50300.0
2014-03-14 11:10:00,41.58,41.59,41.53,41.54,24700.0,29.495,29.5021,29.4596,29.4667,24700.0
2014-03-14 11:20:00,41.54,41.55,41.44,41.52,44000.0,29.4667,29.4737,29.3957,29.4525,44000.0
2014-03-14 11:30:00,41.52,41.58,41.49,41.57,54800.0,29.4525,29.495,29.4312,29.4879,54800.0
2014-03-14 11:40:00,41.58,41.72,41.58,41.71,59400.0,29.495,29.5943,29.495,29.5872,59400.0
2014-03-14 11:50:00,41.71,41.76,41.7,41.75,27900.0,29.5872,29.6227,29.5801,29.6156,27900.0
2014-03-14 12:00:00,41.74,41.75,41.68,41.7,32500.0,29.6085,29.6156,29.566,29.5801,32500.0
2014-03-14 12:10:00,41.7,41.73,41.7,41.7,35100.0,29.5801,29.6014,29.5801,29.5801,35100.0
2014-03-14 12:20:00,41.71,41.73,41.61,41.61,36600.0,29.5872,29.6014,29.5163,29.5163,36600.0
2014-03-14 12:30:00,41.62,41.66,41.58,41.65,33700.0,29.5234,29.5518,29.495,29.5447,33700.0
2014-03-14 12:40:00,41.65,41.76,41.64,41.75,34900.0,29.5447,29.6227,29.5376,29.6156,34900.0
2014-03-14 12:50:00,41.74,41.81,41.72,41.81,17300.0,29.6085,29.6582,29.5943,29.6582,17300.0
2014-03-14 13:00:00,41.81,41.82,41.77,41.79,37200.0,29.6582,29.6653,29.6298,29.644,37200.0
2014-03-14 13:10:00,41.8,41.82,41.76,41.82,17400.0,29.6511,29.6653,29.6227,29.6653,17400.0
2014-03-14 13:20:00,41.82,41.84,41.78,41.83,28100.0,29.6653,29.6795,29.6369,29.6724,28100.0
2014-03-14 13:30:00,41.83,41.88,41.83,41.86,34900.0,29.6724,29.7078,29.6724,29.6936,34900.0
2014-03-14 13:40:00,41.86,41.86,41.8,41.8,35600.0,29.6936,29.6936,29.6511,29.6511,35600.0
2014-03-14 13:50:00,41.8,41.86,41.8,41.85,43800.0,29.6511,29.6936,29.6511,29.6866,43800.0
2014-03-14 14:00:00,41.85,41.86,41.8,41.81,24400.0,29.6866,29.6936,29.6511,29.6582,24400.0
2014-03-14 14:10:00,41.8,41.85,41.78,41.85,19500.0,29.6511,29.6866,29.6369,29.6866,19500.0
2014-03-14 14:20:00,41.84,41.84,41.8,41.83,14600.0,29.6795,29.6795,29.6511,29.6724,14600.0
2014-03-14 14:30:00,41.82,41.82,41.77,41.79,19100.0,29.6653,29.6653,29.6298,29.644,19100.0
2014-03-14 14:40:00,41.79,41.82,41.75,41.78,23000.0,29.644,29.6653,29.6156,29.6369,23000.0
2014-03-14 14:50:00,41.79,41.8,41.74,41.74,21800.0,29.644,29.6511,29.6085,29.6085,21800.0
2014-03-14 15:00:00,41.73,41.79,41.73,41.74,32700.0,29.6014,29.644,29.6014,29.6085,32700.0
2014-03-14 15:10:00,41.73,41.74,41.71,41.72,25900.0,29.6014,29.6085,29.5872,29.5943,25900.0
2014-03-14 15:20:00,41.71,41.77,41.71,41.75,56800.0,29.5872,29.6298,29.5872,29.6156,56800.0
2014-03-14 15:30:00,41.75,41.82,41.73,41.77,42700.0,29.6156,29.6653,29.6014,29.6298,42700.0
2014-03-14 15:40:00,41.78,41.79,41.72,41.73,55700.0,29.6369,29.644,29.5943,29.6014,55700.0
2014-03-14 15:50:00,41.73,41.84,41.73,41.82,253300.0,29.6014,29.6795,29.6014,29.6653,253300.0
2014-03-17 09:30:00,42.2,42.37,41.97,42.33,46100.0,29.9348,30.0554,29.7717,30.027,46100.0
2014-03-17 09:40:00,42.34,42.37,42.25,42.28,36700.0,30.0341,30.0554,29.9703,29.9916,36700.0
2014-03-17 09:50:00,42.26,42.28,42.18,42.21,25800.0,29.9774,29.9916,29.9206,29.9419,25800.0
2014-03-17 10:00:00,42.21,42.37,42.2,42.28,57000.0,29.9419,30.0554,29.9348,29.9916,57000.0
2014-03-17 10:10:00,42.29,42.32,42.25,42.29,13800.0,29.9987,30.0199,29.9703,29.9987,13800.0
2014-03-17 10:20:00,42.29,42.34,42.25,42.26,23400.0,29.9987,30.0341,29.9703,29.9774,23400.0
2014-03-17 10:30:00,42.25,42.28,42.21,42.25,26100.0,29.9703,29.9916,29.9419,29.9703,26100.0
2014-03-17 10:40:00,42.25,42.27,42.12,42.15,38600.0,29.9703,29.9845,29.8781,29.8994,38600.0
2014-03-17 10:50:00,42.17,42.2,42.1,42.11,25300.0,29.9135,29.9348,29.8639,29.871,25300.0
2014-03-17 11:00:00,42.1,42.21,42.1,42.21,18500.0,29.8639,29.9419,29.8639,29.9419,18500.0
2014-03-17 11:10:00,42.22,42.25,42.2,42.2,14100.0,29.949,29.9703,29.9348,29.9348,14100.0
2014-03-17 11:20:00,42.2,42.21,42.14,42.17,19100.0,29.9348,29.9419,29.8923,29.9135,19100.0
2014-03-17 11:30:00,42.18,42.19,42.13,42.16,14200.0,29.9206,29.9277,29.8852,29.9065,14200.0
2014-03-17 11:40:00,42.16,42.21,42.14,42.21,15100.0,29.9065,29.9419,29.8923,29.9419,15100.0
2014-03-17 11:50:00,42.21,42.27,42.18,42.27,17300.0,29.9419,29.9845,29.9206,29.9845,17300.0
2014-03-17 12:00:00,42.27,42.29,42.23,42.27,14700.0,29.9845,29.9987,29.9561,29.9845,14700.0
2014-03-17 12:10:00,42.28,42.36,42.27,42.35,19600.0,29.9916,30.0483,29.9845,30.0412,19600.0
2014-03-17 12:20:00,42.35,42.38,42.34,42.38,13600.0,30.0412,30.0625,30.0341,30.0625,13600.0
2014-03-17 12:30:00,42.39,42.4,42.35,42.38,13100.0,30.0696,30.0767,30.0412,30.0625,13100.0
2014-03-17 12:40:00,42.39,42.42,42.36,42.36,15400.0,30.0696,30.0909,30.0483,30.0483,15400.0
2014-03-17 12:50:00,42.36,42.41,42.35,42.39,16300.0,30.0483,30.0838,30.0412,30.0696,16300.0
2014-03-17 13:00:00,42.39,42.4,42.35,42.35,16400.0,30.0696,30.0767,30.0412,30.0412,16400.0
2014-03-17 13:10:00,42.35,42.36,42.31,42.32,13600.0,30.0412,30.0483,30.0129,30.0199,13600.0
2014-03-17 13:20:00,42.33,42.34,42.3,42.31,12900.0,30.027,30.0341,30.0058,30.0129,12900.0
2014-03-17 13:30:00,42.31,42.34,42.3,42.33,19600.0,30.0129,30.0341,30.0058,30.027,19600.0
2014-03-17 13:40:00,42.34,42.36,42.31,42.35,13100.0,30.0341,30.0483,30.0129,30.0412,13100.0
2014-03-17 13:50:00,42.35,42.35,42.29,42.3,21200.0,30.0412,30.0412,29.9987,30.0058,21200.0
2014-03-17 14:00:00,42.29,42.3,42.22,42.24,39900.0,29.9987,30.0058,29.949,29.9632,39900.0
2014-03-17 14:10:00,42.24,42.26,42.22,42.25,21000.0,29.9632,29.9774,29.949,29.9703,21000.0
2014-03-17 14:20:00,42.25,42.33,42.25,42.32,29200.0,29.9703,30.027,29.9703,30.0199,29200.0
2014-03-17 14:30:00,42.32,42.32,42.28,42.28,16600.0,30.0199,30.0199,29.9916,29.9916,16600.0
2014-03-17 14:40:00,42.28,42.32,42.27,42.31,17700.0,29.9916,30.0199,29.9845,30.0129,17700.0
2014-03-17 14:50:00,42.31,42.34,42.3,42.33,14900.0,30.0129,30.0341,30.0058,30.027,14900.0
2014-03-17 15:00:00,42.33,42.35,42.3,42.35,14700.0,30.027,30.0412,30.0058,30.0412,14700.0
2014-03-17 15:10:00,42.34,42.34,42.31,42.31,23200.0,30.0341,30.0341,30.0129,30.0129,23200.0
2014-03-17 15:20:00,42.31,42.32,42.28,42.29,37000.0,30.0129,30.0199,29.9916,29.9987,37000.0
2014-03-17 15:30:00,42.3,42.3,42.25,42.28,48700.0,30.0058,30.0058,29.9703,29.9916,48700.0
2014-03-17 15:40:00,42.27,42.28,42.23,42.25,39700.0,29.9845,29.9916,29.9561,29.9703,39700.0
2014-03-17 15:50:00,42.25,42.26,42.21,42.23,154100.0,29.9703,29.9774,29.9419,29.9561,154100.0
2014-03-18 09:30:00,42.41,42.5,42.26,42.38,76600.0,30.0838,30.1476,29.9774,30.0625,76600.0
2014-03-18 09:40:00,42.4,42.44,42.35,42.43,37800.0,30.0767,30.1051,30.0412,30.098,37800.0
2014-03-18 09:50:00,42.42,42.43,42.36,42.4,37400.0,30.0909,30.098,30.0483,30.0767,37400.0
2014-03-18 10:00:00,42.4,42.44,42.34,42.39,25300.0,30.0767,30.1051,30.0341,30.0696,25300.0
2014-03-18 10:10:00,42.4,42.56,42.38,42.54,40600.0,30.0767,30.1902,30.0625,30.176,40600.0
2014-03-18 10:20:00,42.55,42.64,42.54,42.59,20300.0,30.1831,30.2469,30.176,30.2115,20300.0
2014-03-18 10:30:00,42.59,42.64,42.58,42.58,24000.0,30.2115,30.2469,30.2044,30.2044,24000.0
2014-03-18 10:40:00,42.59,42.59,42.47,42.5,18600.0,30.2115,30.2115,30.1264,30.1476,18600.0
2014-03-18 10:50:00,42.49,42.5,42.39,42.41,24700.0,30.1405,30.1476,30.0696,30.0838,24700.0
2014-03-18 11:00:00,42.41,42.43,42.37,42.39,35000.0,30.0838,30.098,30.0554,30.0696,35000.0
2014-03-18 11:10:00,42.38,42.46,42.38,42.46,15100.0,30.0625,30.1193,30.0625,30.1193,15100.0
2014-03-18 11:20:00,42.46,42.49,42.46,42.48,11600.0,30.1193,30.1405,30.1193,30.1334,11600.0
2014-03-18 11:30:00,42.48,42.53,42.48,42.53,28100.0,30.1334,30.1689,30.1334,30.1689,28100.0
2014-03-18 11:40:00,42.55,42.56,42.48,42.51,27300.0,30.1831,30.1902,30.1334,30.1547,27300.0
2014-03-18 11:50:00,42.52,42.61,42.49,42.61,18100.0,30.1618,30.2257,30.1405,30.2257,18100.0
2014-03-18 12:00:00,42.61,42.66,42.61,42.65,26000.0,30.2257,30.2611,30.2257,30.254,26000.0
2014-03-18 12:10:00,42.65,42.66,42.59,42.62,33800.0,30.254,30.2611,30.2115,30.2328,33800.0
2014-03-18 12:20:00,42.62,42.62,42.59,42.59,14200.0,30.2328,30.2328,30.2115,30.2115,14200.0
2014-03-18 12:30:00,42.58,42.62,42.57,42.58,19900.0,30.2044,30.2328,30.1973,30.2044,19900.0
2014-03-18 12:40:00,42.57,42.58,42.52,42.57,11600.0,30.1973,30.2044,30.1618,30.1973,11600.0
2014-03-18 12:50:00,42.57,42.61,42.56,42.59,10500.0,30.1973,30.2257,30.1902,30.2115,10500.0
2014-03-18 13:00:00,42.59,42.63,42.58,42.61,11100.0,30.2115,30.2398,30.2044,30.2257,11100.0
2014-03-18 13:10:00,42.61,42.62,42.56,42.57,12000.0,30.2257,30.2328,30.1902,30.1973,12000.0
2014-03-18 13:20:00,42.57,42.6,42.57,42.59,10800.0,30.1973,30.2186,30.1973,30.2115,10800.0
2014-03-18 13:30:00,42.59,42.6,42.57,42.58,10600.0,30.2115,30.2186,30.1973,30.2044,10600.0
2014-03-18 13:40:00,42.59,42.66,42.59,42.66,108100.0,30.2115,30.2611,30.2115,30.2611,108100.0
2014-03-18 13:50:00,42.65,42.7,42.65,42.7,54900.0,30.254,30.2895,30.254,30.2895,54900.0
2014-03-18 14:00:00,42.69,42.72,42.69,42.71,14500.0,30.2824,30.3037,30.2824,30.2966,14500.0
2014-03-18 14:10:00,42.7,42.73,42.68,42.68,11700.0,30.2895,30.3108,30.2753,30.2753,11700.0
2014-03-18 14:20:00,42.69,42.73,42.68,42.73,9700.0,30.2824,30.3108,30.2753,30.3108,9700.0
2014-03-18 14:30:00,42.73,42.73,42.71,42.71,9200.0,30.3108,30.3108,30.2966,30.2966,9200.0
2014-03-18 14:40:00,42.72,42.75,42.7,42.73,63600.0,30.3037,30.325,30.2895,30.3108,63600.0
2014-03-18 14:50:00,42.74,42.78,42.73,42.78,34100.0,30.3179,30.3463,30.3108,30.3463,34100.0
2014-03-18 15:00:00,42.78,42.79,42.74,42.77,48200.0,30.3463,30.3533,30.3179,30.3392,48200.0
2014-03-18 15:10:00,42.77,42.79,42.74,42.77,50200.0,30.3392,30.3533,30.3179,30.3392,50200.0
2014-03-18 15:20:00,42.77,42.79,42.75,42.77,54500.0,30.3392,30.3533,30.325,30.3392,54500.0
2014-03-18 15:30:00,42.77,42.77,42.68,42.73,48000.0,30.3392,30.3392,30.2753,30.3108,48000.0
2014-03-18 15:40:00,42.72,42.73,42.66,42.69,37000.0,30.3037,30.3108,30.2611,30.2824,37000.0
2014-03-18 15:50:00,42.69,42.72,42.67,42.68,105800.0,30.2824,30.3037,30.2682,30.2753,105800.0
2014-03-19 09:30:00,42.89,42.9,42.55,42.59,44600.0,30.4243,30.4314,30.1831,30.2115,44600.0
2014-03-19 09:40:00,42.59,42.64,42.48,42.56,37900.0,30.2115,30.2469,30.1334,30.1902,37900.0
2014-03-19 09:50:00,42.55,42.71,42.54,42.71,57700.0,30.1831,30.2966,30.176,30.2966,57700.0
2014-03-19 10:00:00,42.71,42.72,42.66,42.7,51000.0,30.2966,30.3037,30.2611,30.2895,51000.0
2014-03-19 10:10:00,42.71,42.74,42.66,42.71,25600.0,30.2966,30.3179,30.2611,30.2966,25600.0
2014-03-19 10:20:00,42.71,42.76,42.7,42.76,14800.0,30.2966,30.3321,30.2895,30.3321,14800.0
2014-03-19 10:30:00,42.74,42.75,42.71,42.75,14600.0,30.3179,30.325,30.2966,30.325,14600.0
2014-03-19 10:40:00,42.75,42.75,42.67,42.69,21900.0,30.325,30.325,30.2682,30.2824,21900.0
2014-03-19 10:50:00,42.69,42.7,42.65,42.65,13700.0,30.2824,30.2895,30.254,30.254,13700.0
2014-03-19 11:00:00,42.64,42.71,42.64,42.68,12300.0,30.2469,30.2966,30.2469,30.2753,12300.0
2014-03-19 11:10:00,42.68,42.77,42.68,42.77,25100.0,30.2753,30.3392,30.2753,30.3392,25100.0
2014-03-19 11:20:00,42.76,42.8,42.76,42.79,11200.0,30.3321,30.3604,30.3321,30.3533,11200.0
2014-03-19 11:30:00,42.79,42.79,42.69,42.69,15400.0,30.3533,30.3533,30.2824,30.2824,15400.0
2014-03-19 11:40:00,42.68,42.72,42.68,42.7,4600.0,30.2753,30.3037,30.2753,30.2895,4600.0
2014-03-19 11:50:00,42.71,42.71,42.65,42.65,9500.0,30.2966,30.2966,30.254,30.254,9500.0
2014-03-19 12:00:00,42.65,42.7,42.65,42.66,19700.0,30.254,30.2895,30.254,30.2611,19700.0
2014-03-19 12:10:00,42.65,42.65,42.62,42.63,18400.0,30.254,30.254,30.2328,30.2398,18400.0
2014-03-19 12:20:00,42.63,42.63,42.59,42.61,13400.0,30.2398,30.2398,30.2115,30.2257,13400.0
2014-03-19 12:30:00,42.61,42.64,42.6,42.63,9400.0,30.2257,30.2469,30.2186,30.2398,9400.0
2014-03-19 12:40:00,42.64,42.66,42.62,42.65,10600.0,30.2469,30.2611,30.2328,30.254,10600.0
2014-03-19 12:50:00,42.66,42.66,42.65,42.66,6300.0,30.2611,30.2611,30.254,30.2611,6300.0
2014-03-19 13:00:00,42.67,42.67,42.64,42.65,11400.0,30.2682,30.2682,30.2469,30.254,11400.0
2014-03-19 13:10:00,42.64,42.65,42.63,42.65,9900.0,30.2469,30.254,30.2398,30.254,9900.0
2014-03-19 13:20:00,42.64,42.66,42.64,42.66,4700.0,30.2469,30.2611,30.2469,30.2611,4700.0
2014-03-19 13:30:00,42.66,42.67,42.66,42.66,1700.0,30.2611,30.2682,30.2611,30.2611,1700.0
2014-03-19 13:40:00,42.66,42.67,42.65,42.66,11100.0,30.2611,30.2682,30.254,30.2611,11100.0
2014-03-19 13:50:00,42.66,42.68,42.57,42.68,68000.0,30.2611,30.2753,30.1973,30.2753,68000.0
2014-03-19 14:00:00,42.67,42.67,42.39,42.44,35100.0,30.2682,30.2682,30.0696,30.1051,35100.0
2014-03-19 14:10:00,42.45,42.52,42.43,42.5,37000.0,30.1122,30.1618,30.098,30.1476,37000.0
2014-03-19 14:20:00,42.49,42.61,42.48,42.59,75000.0,30.1405,30.2257,30.1334,30.2115,75000.0
2014-03-19 14:30:00,42.6,42.62,42.55,42.56,26300.0,30.2186,30.2328,30.1831,30.1902,26300.0
2014-03-19 14:40:00,42.55,42.57,42.49,42.49,33900.0,30.1831,30.1973,30.1405,30.1405,33900.0
2014-03-19 14:50:00,42.49,42.64,42.48,42.59,80900.0,30.1405,30.2469,30.1334,30.2115,80900.0
2014-03-19 15:00:00,42.59,42.61,42.37,42.37,72400.0,30.2115,30.2257,30.0554,30.0554,72400.0
2014-03-19 15:10:00,42.36,42.4,42.24,42.38,118000.0,30.0483,30.0767,29.9632,30.0625,118000.0
2014-03-19 15:20:00,42.39,42.5,42.39,42.46,72000.0,30.0696,30.1476,30.0696,30.1193,72000.0
2014-03-19 15:30:00,42.47,42.54,42.44,42.51,54900.0,30.1264,30.176,30.1051,30.1547,54900.0
2014-03-19 15:40:00,42.52,42.58,42.52,42.57,64600.0,30.1618,30.2044,30.1618,30.1973,64600.0
2014-03-19 15:50:00,42.57,42.61,42.54,42.57,182500.0,30.1973,30.2257,30.176,30.1973,182500.0
2014-03-20 09:30:00,42.49,42.61,42.32,42.52,72100.0,30.1405,30.2257,30.0199,30.1618,72100.0
2014-03-20 09:40:00,42.54,42.56,42.42,42.5,48000.0,30.176,30.1902,30.0909,30.1476,48000.0
2014-03-20 09:50:00,42.49,42.62,42.44,42.62,39200.0,30.1405,30.2328,30.1051,30.2328,39200.0
2014-03-20 10:00:00,42.61,42.81,42.53,42.77,57800.0,30.2257,30.3675,30.1689,30.3392,57800.0
2014-03-20 10:10:00,42.8,42.91,42.74,42.84,43700.0,30.3604,30.4385,30.3179,30.3888,43700.0
2014-03-20 10:20:00,42.84,42.85,42.74,42.79,113600.0,30.3888,30.3959,30.3179,30.3533,113600.0
2014-03-20 10:30:00,42.8,42.89,42.8,42.88,47700.0,30.3604,30.4243,30.3604,30.4172,47700.0
2014-03-20 10:40:00,42.88,43.03,42.88,42.98,113900.0,30.4172,30.5236,30.4172,30.4881,113900.0
2014-03-20 10:50:00,42.97,43.01,42.94,43.0,38700.0,30.481,30.5094,30.4597,30.5023,38700.0
2014-03-20 11:00:00,42.99,43.01,42.86,42.89,48900.0,30.4952,30.5094,30.403,30.4243,48900.0
2014-03-20 11:10:00,42.9,42.9,42.8,42.86,63700.0,30.4314,30.4314,30.3604,30.403,63700.0
2014-03-20 11:20:00,42.85,42.89,42.83,42.87,27900.0,30.3959,30.4243,30.3817,30.4101,27900.0
2014-03-20 11:30:00,42.88,42.91,42.84,42.86,30800.0,30.4172,30.4385,30.3888,30.403,30800.0
2014-03-20 11:40:00,42.87,42.88,42.8,42.84,20900.0,30.4101,30.4172,30.3604,30.3888,20900.0
2014-03-20 11:50:00,42.86,42.87,42.82,42.85,17300.0,30.403,30.4101,30.3746,30.3959,17300.0
2014-03-20 12:00:00,42.86,42.86,42.81,42.84,31200.0,30.403,30.403,30.3675,30.3888,31200.0
2014-03-20 12:10:00,42.83,42.87,42.81,42.83,22500.0,30.3817,30.4101,30.3675,30.3817,22500.0
2014-03-20 12:20:00,42.84,42.99,42.82,42.99,70600.0,30.3888,30.4952,30.3746,30.4952,70600.0
2014-03-20 12:30:00,43.0,43.1,42.99,43.08,60500.0,30.5023,30.5732,30.4952,30.5591,60500.0
2014-03-20 12:40:00,43.09,43.1,43.02,43.07,23000.0,30.5662,30.5732,30.5165,30.552,23000.0
2014-03-20 12:50:00,43.06,43.07,43.05,43.05,23200.0,30.5449,30.552,30.5378,30.5378,23200.0
2014-03-20 13:00:00,43.06,43.06,43.02,43.04,53300.0,30.5449,30.5449,30.5165,30.5307,53300.0
2014-03-20 13:10:00,43.03,43.08,43.03,43.06,72600.0,30.5236,30.5591,30.5236,30.5449,72600.0
2014-03-20 13:20:00,43.07,43.07,42.98,43.0,56200.0,30.552,30.552,30.4881,30.5023,56200.0
2014-03-20 13:30:00,43.0,43.04,43.0,43.03,12900.0,30.5023,30.5307,30.5023,30.5236,12900.0
2014-03-20 13:40:00,43.03,43.04,43.0,43.04,20500.0,30.5236,30.5307,30.5023,30.5307,20500.0
2014-03-20 13:50:00,43.04,43.06,43.03,43.05,18500.0,30.5307,30.5449,30.5236,30.5378,18500.0
2014-03-20 14:00:00,43.06,43.09,43.05,43.06,35900.0,30.5449,30.5662,30.5378,30.5449,35900.0
2014-03-20 14:10:00,43.06,43.07,43.01,43.03,54900.0,30.5449,30.552,30.5094,30.5236,54900.0
2014-03-20 14:20:00,43.03,43.03,43.0,43.01,30500.0,30.5236,30.5236,30.5023,30.5094,30500.0
2014-03-20 14:30:00,43.01,43.02,43.0,43.01,17200.0,30.5094,30.5165,30.5023,30.5094,17200.0
2014-03-20 14:40:00,43.01,43.01,42.95,42.95,76000.0,30.5094,30.5094,30.4668,30.4668,76000.0
2014-03-20 14:50:00,42.95,43.01,42.93,43.0,26300.0,30.4668,30.5094,30.4527,30.5023,26300.0
2014-03-20 15:00:00,43.01,43.01,42.97,42.99,51400.0,30.5094,30.5094,30.481,30.4952,51400.0
2014-03-20 15:10:00,42.99,42.99,42.94,42.95,67600.0,30.4952,30.4952,30.4597,30.4668,67600.0
2014-03-20 15:20:00,42.95,42.95,42.88,42.91,80700.0,30.4668,30.4668,30.4172,30.4385,80700.0
2014-03-20 15:30:00,42.91,42.93,42.89,42.92,120200.0,30.4385,30.4527,30.4243,30.4456,120200.0
2014-03-20 15:40:00,42.92,42.93,42.89,42.9,84600.0,30.4456,30.4527,30.4243,30.4314,84600.0
2014-03-20 15:50:00,42.9,42.94,42.89,42.94,232600.0,30.4314,30.4597,30.4243,30.4597,232600.0
2014-03-21 09:30:00,42.83,43.37,42.83,43.07,735900.0,30.3817,30.7648,30.3817,30.552,735900.0
2014-03-21 09:40:00,43.07,43.15,43.05,43.07,60600.0,30.552,30.6087,30.5378,30.552,60600.0
2014-03-21 09:50:00,43.06,43.07,42.97,42.98,46400.0,30.5449,30.552,30.481,30.4881,46400.0
2014-03-21 10:00:00,42.99,43.02,42.88,42.93,120000.0,30.4952,30.5165,30.4172,30.4527,120000.0
2014-03-21 10:10:00,42.93,42.96,42.86,42.86,107900.0,30.4527,30.4739,30.403,30.403,107900.0
2014-03-21 10:20:00,42.86,43.04,42.86,42.92,133100.0,30.403,30.5307,30.403,30.4456,133100.0
2014-03-21 10:30:00,42.91,43.03,42.88,42.9,146800.0,30.4385,30.5236,30.4172,30.4314,146800.0
2014-03-21 10:40:00,42.9,42.93,42.88,42.91,145700.0,30.4314,30.4527,30.4172,30.4385,145700.0
2014-03-21 10:50:00,42.91,42.91,42.85,42.91,31700.0,30.4385,30.4385,30.3959,30.4385,31700.0
2014-03-21 11:00:00,42.91,42.96,42.9,42.91,20100.0,30.4385,30.4739,30.4314,30.4385,20100.0
2014-03-21 11:10:00,42.91,42.96,42.9,42.93,42700.0,30.4385,30.4739,30.4314,30.4527,42700.0
2014-03-21 11:20:00,42.94,42.95,42.9,42.9,45700.0,30.4597,30.4668,30.4314,30.4314,45700.0
2014-03-21 11:30:00,42.9,42.96,42.9,42.91,34100.0,30.4314,30.4739,30.4314,30.4385,34100.0
2014-03-21 11:40:00,42.91,42.93,42.9,42.92,20200.0,30.4385,30.4527,30.4314,30.4456,20200.0
2014-03-21 11:50:00,42.92,42.92,42.89,42.89,67500.0,30.4456,30.4456,30.4243,30.4243,67500.0
2014-03-21 12:00:00,42.9,42.9,42.84,42.87,36400.0,30.4314,30.4314,30.3888,30.4101,36400.0
2014-03-21 12:10:00,42.87,42.87,42.84,42.87,25500.0,30.4101,30.4101,30.3888,30.4101,25500.0
2014-03-21 12:20:00,42.86,42.86,42.83,42.84,36200.0,30.403,30.403,30.3817,30.3888,36200.0
2014-03-21 12:30:00,42.84,42.84,42.79,42.82,25500.0,30.3888,30.3888,30.3533,30.3746,25500.0
2014-03-21 12:40:00,42.82,42.86,42.82,42.84,30600.0,30.3746,30.403,30.3746,30.3888,30600.0
2014-03-21 12:50:00,42.84,42.85,42.8,42.84,37800.0,30.3888,30.3959,30.3604,30.3888,37800.0
2014-03-21 13:00:00,42.84,42.86,42.82,42.86,33300.0,30.3888,30.403,30.3746,30.403,33300.0
2014-03-21 13:10:00,42.86,42.87,42.82,42.85,96700.0,30.403,30.4101,30.3746,30.3959,96700.0
2014-03-21 13:20:00,42.84,42.87,42.82,42.82,124400.0,30.3888,30.4101,30.3746,30.3746,124400.0
2014-03-21 13:30:00,42.82,42.83,42.75,42.77,53000.0,30.3746,30.3817,30.325,30.3392,53000.0
2014-03-21 13:40:00,42.77,42.81,42.76,42.77,115000.0,30.3392,30.3675,30.3321,30.3392,115000.0
2014-03-21 13:50:00,42.77,42.8,42.77,42.77,70000.0,30.3392,30.3604,30.3392,30.3392,70000.0
2014-03-21 14:00:00,42.77,42.81,42.77,42.79,40300.0,30.3392,30.3675,30.3392,30.3533,40300.0
2014-03-21 14:10:00,42.8,42.8,42.76,42.77,56000.0,30.3604,30.3604,30.3321,30.3392,56000.0
2014-03-21 14:20:00,42.78,42.78,42.73,42.74,68000.0,30.3463,30.3463,30.3108,30.3179,68000.0
2014-03-21 14:30:00,42.74,42.77,42.69,42.77,181200.0,30.3179,30.3392,30.2824,30.3392,181200.0
2014-03-21 14:40:00,42.77,42.82,42.75,42.75,60300.0,30.3392,30.3746,30.325,30.325,60300.0
2014-03-21 14:50:00,42.76,42.77,42.74,42.77,39900.0,30.3321,30.3392,30.3179,30.3392,39900.0
2014-03-21 15:00:00,42.76,42.76,42.72,42.72,80000.0,30.3321,30.3321,30.3037,30.3037,80000.0
2014-03-21 15:10:00,42.73,42.76,42.71,42.71,70500.0,30.3108,30.3321,30.2966,30.2966,70500.0
2014-03-21 15:20:00,42.71,42.79,42.69,42.79,54300.0,30.2966,30.3533,30.2824,30.3533,54300.0
2014-03-21 15:30:00,42.79,42.79,42.65,42.65,70500.0,30.3533,30.3533,30.254,30.254,70500.0
2014-03-21 15:40:00,42.65,42.66,42.61,42.64,124200.0,30.254,30.2611,30.2257,30.2469,124200.0
2014-03-21 15:50:00,42.65,42.86,42.65,42.83,580300.0,30.254,30.403,30.254,30.3817,580300.0
2014-03-24 09:30:00,42.98,43.1,42.95,43.0,89100.0,30.4881,30.5732,30.4668,30.5023,89100.0
2014-03-24 09:40:00,43.0,43.01,42.75,42.81,30100.0,30.5023,30.5094,30.325,30.3675,30100.0
2014-03-24 09:50:00,42.82,42.91,42.82,42.83,19800.0,30.3746,30.4385,30.3746,30.3817,19800.0
2014-03-24 10:00:00,42.84,42.84,42.57,42.63,46100.0,30.3888,30.3888,30.1973,30.2398,46100.0
2014-03-24 10:10:00,42.62,42.64,42.55,42.56,31300.0,30.2328,30.2469,30.1831,30.1902,31300.0
2014-03-24 10:20:00,42.57,42.57,42.48,42.5,34700.0,30.1973,30.1973,30.1334,30.1476,34700.0
2014-03-24 10:30:00,42.48,42.48,42.34,42.44,54000.0,30.1334,30.1334,30.0341,30.1051,54000.0
2014-03-24 10:40:00,42.44,42.56,42.42,42.48,94400.0,30.1051,30.1902,30.0909,30.1334,94400.0
2014-03-24 10:50:00,42.48,42.51,42.42,42.5,60500.0,30.1334,30.1547,30.0909,30.1476,60500.0
2014-03-24 11:00:00,42.5,42.51,42.37,42.45,69900.0,30.1476,30.1547,30.0554,30.1122,69900.0
2014-03-24 11:10:00,42.45,42.51,42.43,42.49,58700.0,30.1122,30.1547,30.098,30.1405,58700.0
2014-03-24 11:20:00,42.47,42.49,42.44,42.44,54000.0,30.1264,30.1405,30.1051,30.1051,54000.0
2014-03-24 11:30:00,42.44,42.44,42.35,42.39,43900.0,30.1051,30.1051,30.0412,30.0696,43900.0
2014-03-24 11:40:00,42.39,42.41,42.27,42.31,45900.0,30.0696,30.0838,29.9845,30.0129,45900.0
2014-03-24 11:50:00,42.31,42.34,42.28,42.33,22400.0,30.0129,30.0341,29.9916,30.027,22400.0
2014-03-24 12:00:00,42.33,42.37,42.29,42.32,38500.0,30.027,30.0554,29.9987,30.0199,38500.0
2014-03-24 12:10:00,42.32,42.33,42.25,42.3,39200.0,30.0199,30.027,29.9703,30.0058,39200.0
2014-03-24 12:20:00,42.3,42.3,42.21,42.21,27200.0,30.0058,30.0058,29.9419,29.9419,27200.0
2014-03-24 12:30:00,42.22,42.23,42.18,42.2,43200.0,29.949,29.9561,29.9206,29.9348,43200.0
2014-03-24 12:40:00,42.2,42.25,42.17,42.25,69900.0,29.9348,29.9703,29.9135,29.9703,69900.0
2014-03-24 12:50:00,42.25,42.36,42.24,42.35,43400.0,29.9703,30.0483,29.9632,30.0412,43400.0
2014-03-24 13:00:00,42.36,42.41,42.35,42.36,60700.0,30.0483,30.0838,30.0412,30.0483,60700.0
2014-03-24 13:10:00,42.36,42.37,42.34,42.36,27400.0,30.0483,30.0554,30.0341,30.0483,27400.0
2014-03-24 13:20:00,42.36,42.37,42.33,42.37,40800.0,30.0483,30.0554,30.027,30.0554,40800.0
2014-03-24 13:30:00,42.37,42.44,42.37,42.38,40300.0,30.0554,30.1051,30.0554,30.0625,40300.0
2014-03-24 13:40:00,42.37,42.4,42.35,42.35,17400.0,30.0554,30.0767,30.0412,30.0412,17400.0
2014-03-24 13:50:00,42.36,42.49,42.35,42.49,30000.0,30.0483,30.1405,30.0412,30.1405,30000.0
2014-03-24 14:00:00,42.49,42.53,42.47,42.48,29600.0,30.1405,30.1689,30.1264,30.1334,29600.0
2014-03-24 14:10:00,42.48,42.48,42.43,42.44,45400.0,30.1334,30.1334,30.098,30.1051,45400.0
2014-03-24 14:20:00,42.44,42.46,42.4,42.46,72600.0,30.1051,30.1193,30.0767,30.1193,72600.0
2014-03-24 14:30:00,42.45,42.46,42.35,42.36,33900.0,30.1122,30.1193,30.0412,30.0483,33900.0
2014-03-24 14:40:00,42.36,42.42,42.35,42.4,31200.0,30.0483,30.0909,30.0412,30.0767,31200.0
2014-03-24 14:50:00,42.4,42.41,42.37,42.37,20000.0,30.0767,30.0838,30.0554,30.0554,20000.0
2014-03-24 15:00:00,42.38,42.39,42.36,42.37,25600.0,30.0625,30.0696,30.0483,30.0554,25600.0
2014-03-24 15:10:00,42.38,42.38,42.33,42.36,32300.0,30.0625,30.0625,30.027,30.0483,32300.0
2014-03-24 15:20:00,42.36,42.42,42.34,42.42,50200.0,30.0483,30.0909,30.0341,30.0909,50200.0
2014-03-24 15:30:00,42.42,42.51,42.42,42.48,42100.0,30.0909,30.1547,30.0909,30.1334,42100.0
2014-03-24 15:40:00,42.47,42.47,42.4,42.42,52600.0,30.1264,30.1264,30.0767,30.0909,52600.0
2014-03-24 15:50:00,42.4,42.41,42.35,42.35,142100.0,30.0767,30.0838,30.0412,30.0412,142100.0
2014-03-25 09:30:00,42.63,42.7,42.47,42.51,56900.0,30.2398,30.2895,30.1264,30.1547,56900.0
2014-03-25 09:40:00,42.51,42.56,42.45,42.51,19900.0,30.1547,30.1902,30.1122,30.1547,19900.0
2014-03-25 09:50:00,42.52,42.54,42.44,42.49,12100.0,30.1618,30.176,30.1051,30.1405,12100.0
2014-03-25 10:00:00,42.51,42.6,42.47,42.6,20400.0,30.1547,30.2186,30.1264,30.2186,20400.0
2014-03-25 10:10:00,42.61,42.66,42.49,42.5,30100.0,30.2257,30.2611,30.1405,30.1476,30100.0
2014-03-25 10:20:00,42.51,42.53,42.45,42.51,34500.0,30.1547,30.1689,30.1122,30.1547,34500.0
2014-03-25 10:30:00,42.5,42.5,42.42,42.42,34400.0,30.1476,30.1476,30.0909,30.0909,34400.0
2014-03-25 10:40:00,42.42,42.47,42.33,42.33,46600.0,30.0909,30.1264,30.027,30.027,46600.0
2014-03-25 10:50:00,42.33,42.33,42.24,42.27,38000.0,30.027,30.027,29.9632,29.9845,38000.0
2014-03-25 11:00:00,42.27,42.36,42.25,42.32,16400.0,29.9845,30.0483,29.9703,30.0199,16400.0
2014-03-25 11:10:00,42.32,42.41,42.32,42.39,24400.0,30.0199,30.0838,30.0199,30.0696,24400.0
2014-03-25 11:20:00,42.38,42.41,42.31,42.33,31400.0,30.0625,30.0838,30.0129,30.027,31400.0
2014-03-25 11:30:00,42.33,42.33,42.22,42.27,32800.0,30.027,30.027,29.949,29.9845,32800.0
2014-03-25 11:40:00,42.27,42.29,42.21,42.23,16700.0,29.9845,29.9987,29.9419,29.9561,16700.0
2014-03-25 11:50:00,42.22,42.24,42.16,42.23,29100.0,29.949,29.9632,29.9065,29.9561,29100.0
2014-03-25 12:00:00,42.23,42.23,42.15,42.16,25400.0,29.9561,29.9561,29.8994,29.9065,25400.0
2014-03-25 12:10:00,42.16,42.17,42.08,42.09,29700.0,29.9065,29.9135,29.8497,29.8568,29700.0
2014-03-25 12:20:00,42.1,42.1,42.02,42.06,35000.0,29.8639,29.8639,29.8071,29.8355,35000.0
2014-03-25 12:30:00,42.07,42.13,42.03,42.13,19400.0,29.8426,29.8852,29.8142,29.8852,19400.0
2014-03-25 12:40:00,42.14,42.23,42.14,42.23,29200.0,29.8923,29.9561,29.8923,29.9561,29200.0
2014-03-25 12:50:00,42.23,42.27,42.2,42.2,24400.0,29.9561,29.9845,29.9348,29.9348,24400.0
2014-03-25 13:00:00,42.2,42.2,42.13,42.16,22300.0,29.9348,29.9348,29.8852,29.9065,22300.0
2014-03-25 13:10:00,42.16,42.17,42.12,42.15,20700.0,29.9065,29.9135,29.8781,29.8994,20700.0
2014-03-25 13:20:00,42.16,42.3,42.16,42.29,19500.0,29.9065,30.0058,29.9065,29.9987,19500.0
2014-03-25 13:30:00,42.29,42.32,42.26,42.27,19600.0,29.9987,30.0199,29.9774,29.9845,19600.0
2014-03-25 13:40:00,42.28,42.32,42.26,42.3,16200.0,29.9916,30.0199,29.9774,30.0058,16200.0
2014-03-25 13:50:00,42.3,42.31,42.25,42.31,26100.0,30.0058,30.0129,29.9703,30.0129,26100.0
2014-03-25 14:00:00,42.31,42.37,42.29,42.37,30700.0,30.0129,30.0554,29.9987,30.0554,30700.0
2014-03-25 14:10:00,42.38,42.41,42.34,42.39,48100.0,30.0625,30.0838,30.0341,30.0696,48100.0
2014-03-25 14:20:00,42.39,42.41,42.34,42.34,31700.0,30.0696,30.0838,30.0341,30.0341,31700.0
2014-03-25 14:30:00,42.35,42.42,42.32,42.4,39200.0,30.0412,30.0909,30.0199,30.0767,39200.0
2014-03-25 14:40:00,42.4,42.41,42.36,42.38,24700.0,30.0767,30.0838,30.0483,30.0625,24700.0
2014-03-25 14:50:00,42.38,42.39,42.34,42.35,27900.0,30.0625,30.0696,30.0341,30.0412,27900.0
2014-03-25 15:00:00,42.36,42.36,42.3,42.32,24700.0,30.0483,30.0483,30.0058,30.0199,24700.0
2014-03-25 15:10:00,42.33,42.38,42.32,42.37,33000.0,30.027,30.0625,30.0199,30.0554,33000.0
2014-03-25 15:20:00,42.37,42.4,42.35,42.37,39500.0,30.0554,30.0767,30.0412,30.0554,39500.0
2014-03-25 15:30:00,42.37,42.41,42.37,42.41,72200.0,30.0554,30.0838,30.0554,30.0838,72200.0
2014-03-25 15:40:00,42.4,42.48,42.4,42.45,114800.0,30.0767,30.1334,30.0767,30.1122,114800.0
2014-03-25 15:50:00,42.46,42.47,42.43,42.47,145900.0,30.1193,30.1264,30.098,30.1264,145900.0
2014-03-26 09:30:00,42.5,42.66,42.28,42.51,63900.0,30.1476,30.2611,29.9916,30.1547,63900.0
2014-03-26 09:40:00,42.51,42.61,42.41,42.5,40400.0,30.1547,30.2257,30.0838,30.1476,40400.0
2014-03-26 09:50:00,42.49,42.53,42.41,42.48,43600.0,30.1405,30.1689,30.0838,30.1334,43600.0
2014-03-26 10:00:00,42.48,42.57,42.45,42.57,48000.0,30.1334,30.1973,30.1122,30.1973,48000.0
2014-03-26 10:10:00,42.56,42.62,42.52,42.52,38600.0,30.1902,30.2328,30.1618,30.1618,38600.0
2014-03-26 10:20:00,42.51,42.53,42.43,42.47,49100.0,30.1547,30.1689,30.098,30.1264,49100.0
2014-03-26 10:30:00,42.47,42.6,42.46,42.6,67400.0,30.1264,30.2186,30.1193,30.2186,67400.0
2014-03-26 10:40:00,42.6,42.64,42.5,42.56,36300.0,30.2186,30.2469,30.1476,30.1902,36300.0
2014-03-26 10:50:00,42.55,42.62,42.55,42.6,53700.0,30.1831,30.2328,30.1831,30.2186,53700.0
2014-03-26 11:00:00,42.6,42.63,42.53,42.59,37700.0,30.2186,30.2398,30.1689,30.2115,37700.0
2014-03-26 11:10:00,42.59,42.68,42.58,42.59,53200.0,30.2115,30.2753,30.2044,30.2115,53200.0
2014-03-26 11:20:00,42.58,42.58,42.44,42.51,101200.0,30.2044,30.2044,30.1051,30.1547,101200.0
2014-03-26 11:30:00,42.51,42.51,42.46,42.47,24300.0,30.1547,30.1547,30.1193,30.1264,24300.0
2014-03-26 11:40:00,42.46,42.48,42.38,42.4,27400.0,30.1193,30.1334,30.0625,30.0767,27400.0
2014-03-26 11:50:00,42.4,42.46,42.4,42.45,23300.0,30.0767,30.1193,30.0767,30.1122,23300.0
2014-03-26 12:00:00,42.45,42.45,42.33,42.39,23000.0,30.1122,30.1122,30.027,30.0696,23000.0
2014-03-26 12:10:00,42.4,42.48,42.38,42.48,18900.0,30.0767,30.1334,30.0625,30.1334,18900.0
2014-03-26 12:20:00,42.47,42.49,42.42,42.47,22300.0,30.1264,30.1405,30.0909,30.1264,22300.0
2014-03-26 12:30:00,42.46,42.51,42.43,42.47,27000.0,30.1193,30.1547,30.098,30.1264,27000.0
2014-03-26 12:40:00,42.47,42.49,42.45,42.49,44500.0,30.1264,30.1405,30.1122,30.1405,44500.0
2014-03-26 12:50:00,42.48,42.49,42.44,42.48,57300.0,30.1334,30.1405,30.1051,30.1334,57300.0
2014-03-26 13:00:00,42.48,42.49,42.4,42.42,34200.0,30.1334,30.1405,30.0767,30.0909,34200.0
2014-03-26 13:10:00,42.41,42.42,42.36,42.38,41300.0,30.0838,30.0909,30.0483,30.0625,41300.0
2014-03-26 13:20:00,42.4,42.45,42.34,42.34,28900.0,30.0767,30.1122,30.0341,30.0341,28900.0
2014-03-26 13:30:00,42.34,42.34,42.2,42.24,52300.0,30.0341,30.0341,29.9348,29.9632,52300.0
2014-03-26 13:40:00,42.23,42.23,42.16,42.18,41400.0,29.9561,29.9561,29.9065,29.9206,41400.0
2014-03-26 13:50:00,42.17,42.25,42.15,42.22,32300.0,29.9135,29.9703,29.8994,29.949,32300.0
2014-03-26 14:00:00,42.21,42.21,42.08,42.16,54800.0,29.9419,29.9419,29.8497,29.9065,54800.0
2014-03-26 14:10:00,42.15,42.15,42.03,42.14,35800.0,29.8994,29.8994,29.8142,29.8923,35800.0
2014-03-26 14:20:00,42.13,42.27,42.1,42.25,39700.0,29.8852,29.9845,29.8639,29.9703,39700.0
2014-03-26 14:30:00,42.25,42.26,42.2,42.22,65900.0,29.9703,29.9774,29.9348,29.949,65900.0
2014-03-26 14:40:00,42.23,42.3,42.23,42.23,37000.0,29.9561,30.0058,29.9561,29.9561,37000.0
2014-03-26 14:50:00,42.23,42.27,42.22,42.23,64900.0,29.9561,29.9845,29.949,29.9561,64900.0
2014-03-26 15:00:00,42.24,42.26,42.16,42.16,68100.0,29.9632,29.9774,29.9065,29.9065,68100.0
2014-03-26 15:10:00,42.17,42.21,42.14,42.15,86100.0,29.9135,29.9419,29.8923,29.8994,86100.0
2014-03-26 15:20:00,42.15,42.16,42.03,42.1,70300.0,29.8994,29.9065,29.8142,29.8639,70300.0
2014-03-26 15:30:00,42.1,42.19,42.09,42.11,76200.0,29.8639,29.9277,29.8568,29.871,76200.0
2014-03-26 15:40:00,42.12,42.12,42.0,42.0,146000.0,29.8781,29.8781,29.793,29.793,146000.0
2014-03-26 15:50:00,42.01,42.02,41.91,41.91,311300.0,29.8,29.8071,29.7291,29.7291,311300.0
2014-03-27 09:30:00,43.22,43.56,41.75,42.09,293300.0,30.6584,30.8996,29.6156,29.8568,293300.0
2014-03-27 09:40:00,42.09,42.69,42.04,42.46,147300.0,29.8568,30.2824,29.8213,30.1193,147300.0
2014-03-27 09:50:00,42.43,42.75,42.29,42.64,108300.0,30.098,30.325,29.9987,30.2469,108300.0
2014-03-27 10:00:00,42.55,42.69,42.41,42.66,98900.0,30.1831,30.2824,30.0838,30.2611,98900.0
2014-03-27 10:10:00,42.66,42.77,42.54,42.7,96800.0,30.2611,30.3392,30.176,30.2895,96800.0
2014-03-27 10:20:00,42.72,43.0,42.71,42.85,96800.0,30.3037,30.5023,30.2966,30.3959,96800.0
2014-03-27 10:30:00,42.86,42.88,42.73,42.79,59500.0,30.403,30.4172,30.3108,30.3533,59500.0
2014-03-27 10:40:00,42.8,42.9,42.77,42.87,60600.0,30.3604,30.4314,30.3392,30.4101,60600.0
2014-03-27 10:50:00,42.85,42.92,42.62,42.77,99700.0,30.3959,30.4456,30.2328,30.3392,99700.0
2014-03-27 11:00:00,42.78,42.79,42.62,42.62,52200.0,30.3463,30.3533,30.2328,30.2328,52200.0
2014-03-27 11:10:00,42.62,42.68,42.47,42.59,69400.0,30.2328,30.2753,30.1264,30.2115,69400.0
2014-03-27 11:20:00,42.58,42.6,42.48,42.53,43100.0,30.2044,30.2186,30.1334,30.1689,43100.0
2014-03-27 11:30:00,42.54,42.54,42.34,42.37,57100.0,30.176,30.176,30.0341,30.0554,57100.0
2014-03-27 11:40:00,42.37,42.65,42.35,42.52,82900.0,30.0554,30.254,30.0412,30.1618,82900.0
2014-03-27 11:50:00,42.51,42.62,42.46,42.59,48800.0,30.1547,30.2328,30.1193,30.2115,48800.0
2014-03-27 12:00:00,42.58,42.59,42.44,42.47,51400.0,30.2044,30.2115,30.1051,30.1264,51400.0
2014-03-27 12:10:00,42.46,42.57,42.46,42.52,42900.0,30.1193,30.1973,30.1193,30.1618,42900.0
2014-03-27 12:20:00,42.51,42.64,42.51,42.64,35900.0,30.1547,30.2469,30.1547,30.2469,35900.0
2014-03-27 12:30:00,42.64,42.7,42.52,42.55,37800.0,30.2469,30.2895,30.1618,30.1831,37800.0
2014-03-27 12:40:00,42.55,42.57,42.47,42.53,20700.0,30.1831,30.1973,30.1264,30.1689,20700.0
2014-03-27 12:50:00,42.53,42.55,42.48,42.55,14300.0,30.1689,30.1831,30.1334,30.1831,14300.0
2014-03-27 13:00:00,42.55,42.69,42.55,42.61,30300.0,30.1831,30.2824,30.1831,30.2257,30300.0
2014-03-27 13:10:00,42.6,42.61,42.52,42.57,29600.0,30.2186,30.2257,30.1618,30.1973,29600.0
2014-03-27 13:20:00,42.58,42.59,42.48,42.49,29500.0,30.2044,30.2115,30.1334,30.1405,29500.0
2014-03-27 13:30:00,42.49,42.56,42.49,42.55,34900.0,30.1405,30.1902,30.1405,30.1831,34900.0
2014-03-27 13:40:00,42.55,42.64,42.52,42.52,35900.0,30.1831,30.2469,30.1618,30.1618,35900.0
2014-03-27 13:50:00,42.52,42.55,42.47,42.51,43300.0,30.1618,30.1831,30.1264,30.1547,43300.0
2014-03-27 14:00:00,42.52,42.54,42.37,42.4,57400.0,30.1618,30.176,30.0554,30.0767,57400.0
2014-03-27 14:10:00,42.41,42.43,42.38,42.4,79300.0,30.0838,30.098,30.0625,30.0767,79300.0
2014-03-27 14:20:00,42.39,42.52,42.39,42.5,49300.0,30.0696,30.1618,30.0696,30.1476,49300.0
2014-03-27 14:30:00,42.51,42.54,42.37,42.39,63900.0,30.1547,30.176,30.0554,30.0696,63900.0
2014-03-27 14:40:00,42.39,42.43,42.3,42.36,70200.0,30.0696,30.098,30.0058,30.0483,70200.0
2014-03-27 14:50:00,42.37,42.37,42.26,42.26,67400.0,30.0554,30.0554,29.9774,29.9774,67400.0
2014-03-27 15:00:00,42.27,42.56,42.26,42.44,179000.0,29.9845,30.1902,29.9774,30.1051,179000.0
2014-03-27 15:10:00,42.44,42.49,42.39,42.44,93400.0,30.1051,30.1405,30.0696,30.1051,93400.0
2014-03-27 15:20:00,42.44,42.54,42.44,42.49,55000.0,30.1051,30.176,30.1051,30.1405,55000.0
2014-03-27 15:30:00,42.5,42.56,42.46,42.56,101600.0,30.1476,30.1902,30.1193,30.1902,101600.0
2014-03-27 15:40:00,42.57,42.61,42.48,42.51,147000.0,30.1973,30.2257,30.1334,30.1547,147000.0
2014-03-27 15:50:00,42.51,42.57,42.48,42.51,250400.0,30.1547,30.1973,30.1334,30.1547,250400.0
2014-03-28 09:30:00,42.54,42.91,42.54,42.85,87100.0,30.176,30.4385,30.176,30.3959,87100.0
2014-03-28 09:40:00,42.84,42.95,42.79,42.94,22700.0,30.3888,30.4668,30.3533,30.4597,22700.0
2014-03-28 09:50:00,42.95,43.0,42.83,42.93,33500.0,30.4668,30.5023,30.3817,30.4527,33500.0
2014-03-28 10:00:00,42.93,43.02,42.82,42.86,27400.0,30.4527,30.5165,30.3746,30.403,27400.0
2014-03-28 10:10:00,42.87,42.91,42.76,42.76,28400.0,30.4101,30.4385,30.3321,30.3321,28400.0
2014-03-28 10:20:00,42.77,42.81,42.71,42.81,25400.0,30.3392,30.3675,30.2966,30.3675,25400.0
2014-03-28 10:30:00,42.81,42.83,42.76,42.78,24200.0,30.3675,30.3817,30.3321,30.3463,24200.0
2014-03-28 10:40:00,42.79,42.82,42.76,42.81,18400.0,30.3533,30.3746,30.3321,30.3675,18400.0
2014-03-28 10:50:00,42.81,42.9,42.8,42.82,30300.0,30.3675,30.4314,30.3604,30.3746,30300.0
2014-03-28 11:00:00,42.83,42.83,42.78,42.8,21200.0,30.3817,30.3817,30.3463,30.3604,21200.0
2014-03-28 11:10:00,42.8,42.81,42.76,42.77,20500.0,30.3604,30.3675,30.3321,30.3392,20500.0
2014-03-28 11:20:00,42.76,42.77,42.72,42.73,18400.0,30.3321,30.3392,30.3037,30.3108,18400.0
2014-03-28 11:30:00,42.73,42.76,42.72,42.74,14800.0,30.3108,30.3321,30.3037,30.3179,14800.0
2014-03-28 11:40:00,42.74,42.76,42.7,42.74,39100.0,30.3179,30.3321,30.2895,30.3179,39100.0
2014-03-28 11:50:00,42.73,42.77,42.73,42.77,18400.0,30.3108,30.3392,30.3108,30.3392,18400.0
2014-03-28 12:00:00,42.78,42.8,42.74,42.77,28000.0,30.3463,30.3604,30.3179,30.3392,28000.0
2014-03-28 12:10:00,42.77,42.78,42.72,42.73,19200.0,30.3392,30.3463,30.3037,30.3108,19200.0
2014-03-28 12:20:00,42.73,42.73,42.63,42.63,18000.0,30.3108,30.3108,30.2398,30.2398,18000.0
2014-03-28 12:30:00,42.63,42.67,42.6,42.61,25600.0,30.2398,30.2682,30.2186,30.2257,25600.0
2014-03-28 12:40:00,42.62,42.62,42.59,42.6,20700.0,30.2328,30.2328,30.2115,30.2186,20700.0
2014-03-28 12:50:00,42.6,42.63,42.58,42.58,11600.0,30.2186,30.2398,30.2044,30.2044,11600.0
2014-03-28 13:00:00,42.58,42.6,42.55,42.59,12700.0,30.2044,30.2186,30.1831,30.2115,12700.0
2014-03-28 13:10:00,42.59,42.6,42.52,42.53,24300.0,30.2115,30.2186,30.1618,30.1689,24300.0
2014-03-28 13:20:00,42.53,42.63,42.52,42.62,15300.0,30.1689,30.2398,30.1618,30.2328,15300.0
2014-03-28 13:30:00,42.62,42.62,42.55,42.56,31600.0,30.2328,30.2328,30.1831,30.1902,31600.0
2014-03-28 13:40:00,42.56,42.58,42.51,42.51,27600.0,30.1902,30.2044,30.1547,30.1547,27600.0
2014-03-28 13:50:00,42.51,42.54,42.49,42.52,23800.0,30.1547,30.176,30.1405,30.1618,23800.0
2014-03-28 14:00:00,42.51,42.52,42.37,42.39,75900.0,30.1547,30.1618,30.0554,30.0696,75900.0
2014-03-28 14:10:00,42.4,42.41,42.25,42.25,96600.0,30.0767,30.0838,29.9703,29.9703,96600.0
2014-03-28 14:20:00,42.26,42.38,42.25,42.37,34800.0,29.9774,30.0625,29.9703,30.0554,34800.0
2014-03-28 14:30:00,42.37,42.37,42.3,42.32,78700.0,30.0554,30.0554,30.0058,30.0199,78700.0
2014-03-28 14:40:00,42.32,42.33,42.23,42.3,41500.0,30.0199,30.027,29.9561,30.0058,41500.0
2014-03-28 14:50:00,42.31,42.42,42.31,42.41,20300.0,30.0129,30.0909,30.0129,30.0838,20300.0
2014-03-28 15:00:00,42.41,42.49,42.4,42.48,60900.0,30.0838,30.1405,30.0767,30.1334,60900.0
2014-03-28 15:10:00,42.48,42.53,42.47,42.53,122200.0,30.1334,30.1689,30.1264,30.1689,122200.0
2014-03-28 15:20:00,42.52,42.52,42.44,42.44,49600.0,30.1618,30.1618,30.1051,30.1051,49600.0
2014-03-28 15:30:00,42.45,42.5,42.44,42.47,38100.0,30.1122,30.1476,30.1051,30.1264,38100.0
2014-03-28 15:40:00,42.46,42.5,42.45,42.46,61000.0,30.1193,30.1476,30.1122,30.1193,61000.0
2014-03-28 15:50:00,42.46,42.55,42.46,42.55,210100.0,30.1193,30.1831,30.1193,30.1831,210100.0
2014-03-31 09:30:00,42.62,42.81,42.53,42.68,85600.0,30.2328,30.3675,30.1689,30.2753,85600.0
2014-03-31 09:40:00,42.69,42.78,42.59,42.59,42700.0,30.2824,30.3463,30.2115,30.2115,42700.0
2014-03-31 09:50:00,42.6,42.69,42.51,42.56,69300.0,30.2186,30.2824,30.1547,30.1902,69300.0
2014-03-31 10:00:00,42.56,42.62,42.53,42.58,52700.0,30.1902,30.2328,30.1689,30.2044,52700.0
2014-03-31 10:10:00,42.58,42.62,42.55,42.6,40100.0,30.2044,30.2328,30.1831,30.2186,40100.0
2014-03-31 10:20:00,42.57,42.57,42.46,42.5,133400.0,30.1973,30.1973,30.1193,30.1476,133400.0
2014-03-31 10:30:00,42.51,42.61,42.51,42.57,38900.0,30.1547,30.2257,30.1547,30.1973,38900.0
2014-03-31 10:40:00,42.58,42.67,42.57,42.63,85700.0,30.2044,30.2682,30.1973,30.2398,85700.0
2014-03-31 10:50:00,42.63,42.64,42.54,42.61,73300.0,30.2398,30.2469,30.176,30.2257,73300.0
2014-03-31 11:00:00,42.6,42.62,42.55,42.59,39800.0,30.2186,30.2328,30.1831,30.2115,39800.0
2014-03-31 11:10:00,42.59,42.63,42.56,42.63,26000.0,30.2115,30.2398,30.1902,30.2398,26000.0
2014-03-31 11:20:00,42.63,42.63,42.51,42.55,42200.0,30.2398,30.2398,30.1547,30.1831,42200.0
2014-03-31 11:30:00,42.55,42.62,42.55,42.58,29300.0,30.1831,30.2328,30.1831,30.2044,29300.0
2014-03-31 11:40:00,42.59,42.63,42.57,42.61,24300.0,30.2115,30.2398,30.1973,30.2257,24300.0
2014-03-31 11:50:00,42.62,42.64,42.59,42.61,41700.0,30.2328,30.2469,30.2115,30.2257,41700.0
2014-03-31 12:00:00,42.61,42.64,42.6,42.61,25600.0,30.2257,30.2469,30.2186,30.2257,25600.0
2014-03-31 12:10:00,42.61,42.63,42.6,42.63,25300.0,30.2257,30.2398,30.2186,30.2398,25300.0
2014-03-31 12:20:00,42.63,42.67,42.61,42.62,18600.0,30.2398,30.2682,30.2257,30.2328,18600.0
2014-03-31 12:30:00,42.61,42.69,42.61,42.66,45700.0,30.2257,30.2824,30.2257,30.2611,45700.0
2014-03-31 12:40:00,42.66,42.74,42.65,42.74,39800.0,30.2611,30.3179,30.254,30.3179,39800.0
2014-03-31 12:50:00,42.74,42.81,42.72,42.78,51600.0,30.3179,30.3675,30.3037,30.3463,51600.0
2014-03-31 13:00:00,42.78,42.81,42.76,42.8,73600.0,30.3463,30.3675,30.3321,30.3604,73600.0
2014-03-31 13:10:00,42.81,42.89,42.8,42.88,46300.0,30.3675,30.4243,30.3604,30.4172,46300.0
2014-03-31 13:20:00,42.88,42.9,42.84,42.86,36000.0,30.4172,30.4314,30.3888,30.403,36000.0
2014-03-31 13:30:00,42.85,42.9,42.85,42.88,20400.0,30.3959,30.4314,30.3959,30.4172,20400.0
2014-03-31 13:40:00,42.87,42.91,42.84,42.84,21300.0,30.4101,30.4385,30.3888,30.3888,21300.0
2014-03-31 13:50:00,42.84,42.84,42.77,42.77,30700.0,30.3888,30.3888,30.3392,30.3392,30700.0
2014-03-31 14:00:00,42.78,42.81,42.75,42.75,34600.0,30.3463,30.3675,30.325,30.325,34600.0
2014-03-31 14:10:00,42.75,42.76,42.72,42.74,42200.0,30.325,30.3321,30.3037,30.3179,42200.0
2014-03-31 14:20:00,42.75,42.77,42.73,42.73,19700.0,30.325,30.3392,30.3108,30.3108,19700.0
2014-03-31 14:30:00,42.72,42.75,42.72,42.75,29200.0,30.3037,30.325,30.3037,30.325,29200.0
2014-03-31 14:40:00,42.75,42.75,42.72,42.74,36800.0,30.325,30.325,30.3037,30.3179,36800.0
2014-03-31 14:50:00,42.74,42.8,42.74,42.76,33500.0,30.3179,30.3604,30.3179,30.3321,33500.0
2014-03-31 15:00:00,42.76,42.76,42.7,42.72,45000.0,30.3321,30.3321,30.2895,30.3037,45000.0
2014-03-31 15:10:00,42.72,42.75,42.69,42.74,67000.0,30.3037,30.325,30.2824,30.3179,67000.0
2014-03-31 15:20:00,42.74,42.75,42.7,42.75,45600.0,30.3179,30.325,30.2895,30.325,45600.0
2014-03-31 15:30:00,42.74,42.75,42.71,42.72,59800.0,30.3179,30.325,30.2966,30.3037,59800.0
2014-03-31 15:40:00,42.71,42.74,42.63,42.64,104800.0,30.2966,30.3179,30.2398,30.2469,104800.0
2014-03-31 15:50:00,42.63,42.64,42.59,42.6,240900.0,30.2398,30.2469,30.2115,30.2186,240900.0
2014-04-01 09:30:00,42.57,42.57,42.14,42.22,198400.0,30.1973,30.1973,29.8923,29.949,198400.0
2014-04-01 09:40:00,42.21,42.24,42.11,42.14,83700.0,29.9419,29.9632,29.871,29.8923,83700.0
2014-04-01 09:50:00,42.16,42.22,42.09,42.14,161200.0,29.9065,29.949,29.8568,29.8923,161200.0
2014-04-01 10:00:00,42.13,42.27,42.13,42.19,59200.0,29.8852,29.9845,29.8852,29.9277,59200.0
2014-04-01 10:10:00,42.2,42.2,42.16,42.16,55500.0,29.9348,29.9348,29.9065,29.9065,55500.0
2014-04-01 10:20:00,42.16,42.17,42.12,42.16,49600.0,29.9065,29.9135,29.8781,29.9065,49600.0
2014-04-01 10:30:00,42.17,42.23,42.17,42.2,59000.0,29.9135,29.9561,29.9135,29.9348,59000.0
2014-04-01 10:40:00,42.2,42.27,42.19,42.24,60700.0,29.9348,29.9845,29.9277,29.9632,60700.0
2014-04-01 10:50:00,42.24,42.24,42.18,42.22,36800.0,29.9632,29.9632,29.9206,29.949,36800.0
2014-04-01 11:00:00,42.22,42.25,42.21,42.23,26300.0,29.949,29.9703,29.9419,29.9561,26300.0
2014-04-01 11:10:00,42.23,42.25,42.2,42.21,23400.0,29.9561,29.9703,29.9348,29.9419,23400.0
2014-04-01 11:20:00,42.22,42.23,42.18,42.19,23600.0,29.949,29.9561,29.9206,29.9277,23600.0
2014-04-01 11:30:00,42.19,42.2,42.16,42.18,30200.0,29.9277,29.9348,29.9065,29.9206,30200.0
2014-04-01 11:40:00,42.19,42.21,42.16,42.17,27600.0,29.9277,29.9419,29.9065,29.9135,27600.0
2014-04-01 11:50:00,42.16,42.16,42.11,42.12,32800.0,29.9065,29.9065,29.871,29.8781,32800.0
2014-04-01 12:00:00,42.11,42.12,42.05,42.11,33300.0,29.871,29.8781,29.8284,29.871,33300.0
2014-04-01 12:10:00,42.1,42.12,42.07,42.11,44400.0,29.8639,29.8781,29.8426,29.871,44400.0
2014-04-01 12:20:00,42.11,42.12,42.1,42.11,27600.0,29.871,29.8781,29.8639,29.871,27600.0
2014-04-01 12:30:00,42.1,42.13,42.1,42.13,51100.0,29.8639,29.8852,29.8639,29.8852,51100.0
2014-04-01 12:40:00,42.13,42.17,42.12,42.16,41000.0,29.8852,29.9135,29.8781,29.9065,41000.0
2014-04-01 12:50:00,42.15,42.23,42.15,42.23,16200.0,29.8994,29.9561,29.8994,29.9561,16200.0
2014-04-01 13:00:00,42.22,42.24,42.17,42.21,52100.0,29.949,29.9632,29.9135,29.9419,52100.0
2014-04-01 13:10:00,42.21,42.26,42.2,42.26,19700.0,29.9419,29.9774,29.9348,29.9774,19700.0
2014-04-01 13:20:00,42.25,42.31,42.25,42.31,29400.0,29.9703,30.0129,29.9703,30.0129,29400.0
2014-04-01 13:30:00,42.32,42.34,42.3,42.33,32500.0,30.0199,30.0341,30.0058,30.027,32500.0
2014-04-01 13:40:00,42.34,42.39,42.34,42.39,34900.0,30.0341,30.0696,30.0341,30.0696,34900.0
2014-04-01 13:50:00,42.38,42.39,42.34,42.35,20800.0,30.0625,30.0696,30.0341,30.0412,20800.0
2014-04-01 14:00:00,42.34,42.43,42.34,42.41,38900.0,30.0341,30.098,30.0341,30.0838,38900.0
2014-04-01 14:10:00,42.42,42.44,42.39,42.44,23300.0,30.0909,30.1051,30.0696,30.1051,23300.0
2014-04-01 14:20:00,42.43,42.44,42.41,42.41,28100.0,30.098,30.1051,30.0838,30.0838,28100.0
2014-04-01 14:30:00,42.42,42.42,42.37,42.37,32700.0,30.0909,30.0909,30.0554,30.0554,32700.0
2014-04-01 14:40:00,42.38,42.39,42.37,42.38,31900.0,30.0625,30.0696,30.0554,30.0625,31900.0
2014-04-01 14:50:00,42.39,42.41,42.37,42.37,37000.0,30.0696,30.0838,30.0554,30.0554,37000.0
2014-04-01 15:00:00,42.38,42.38,42.35,42.35,31600.0,30.0625,30.0625,30.0412,30.0412,31600.0
2014-04-01 15:10:00,42.36,42.4,42.35,42.4,56100.0,30.0483,30.0767,30.0412,30.0767,56100.0
2014-04-01 15:20:00,42.4,42.43,42.36,42.43,228000.0,30.0767,30.098,30.0483,30.098,228000.0
2014-04-01 15:30:00,42.43,42.43,42.38,42.42,88800.0,30.098,30.098,30.0625,30.0909,88800.0
2014-04-01 15:40:00,42.43,42.52,42.42,42.51,86500.0,30.098,30.1618,30.0909,30.1547,86500.0
2014-04-01 15:50:00,42.51,42.53,42.48,42.49,233600.0,30.1547,30.1689,30.1334,30.1405,233600.0
2014-04-02 09:30:00,42.2,42.45,42.18,42.38,156700.0,29.9348,30.1122,29.9206,30.0625,156700.0
2014-04-02 09:40:00,42.36,42.39,42.27,42.27,115400.0,30.0483,30.0696,29.9845,29.9845,115400.0
2014-04-02 09:50:00,42.28,42.49,42.28,42.44,93800.0,29.9916,30.1405,29.9916,30.1051,93800.0
2014-04-02 10:00:00,42.46,42.6,42.45,42.56,75900.0,30.1193,30.2186,30.1122,30.1902,75900.0
2014-04-02 10:10:00,42.56,42.57,42.43,42.45,103500.0,30.1902,30.1973,30.098,30.1122,103500.0
2014-04-02 10:20:00,42.44,42.5,42.36,42.42,81600.0,30.1051,30.1476,30.0483,30.0909,81600.0
2014-04-02 10:30:00,42.42,42.51,42.42,42.5,59700.0,30.0909,30.1547,30.0909,30.1476,59700.0
2014-04-02 10:40:00,42.5,42.56,42.48,42.52,44500.0,30.1476,30.1902,30.1334,30.1618,44500.0
2014-04-02 10:50:00,42.53,42.59,42.52,42.58,38300.0,30.1689,30.2115,30.1618,30.2044,38300.0
2014-04-02 11:00:00,42.59,42.6,42.57,42.6,25400.0,30.2115,30.2186,30.1973,30.2186,25400.0
2014-04-02 11:10:00,42.59,42.6,42.58,42.6,39900.0,30.2115,30.2186,30.2044,30.2186,39900.0
2014-04-02 11:20:00,42.6,42.64,42.59,42.63,23300.0,30.2186,30.2469,30.2115,30.2398,23300.0
2014-04-02 11:30:00,42.63,42.63,42.56,42.57,33600.0,30.2398,30.2398,30.1902,30.1973,33600.0
2014-04-02 11:40:00,42.56,42.58,42.53,42.56,29200.0,30.1902,30.2044,30.1689,30.1902,29200.0
2014-04-02 11:50:00,42.55,42.8,42.55,42.8,161100.0,30.1831,30.3604,30.1831,30.3604,161100.0
2014-04-02 12:00:00,42.8,42.8,42.69,42.71,52600.0,30.3604,30.3604,30.2824,30.2966,52600.0
2014-04-02 12:10:00,42.72,42.75,42.7,42.75,32100.0,30.3037,30.325,30.2895,30.325,32100.0
2014-04-02 12:20:00,42.74,42.77,42.74,42.75,41400.0,30.3179,30.3392,30.3179,30.325,41400.0
2014-04-02 12:30:00,42.76,42.77,42.71,42.73,75700.0,30.3321,30.3392,30.2966,30.3108,75700.0
2014-04-02 12:40:00,42.72,42.73,42.71,42.73,22300.0,30.3037,30.3108,30.2966,30.3108,22300.0
2014-04-02 12:50:00,42.72,42.75,42.71,42.75,28000.0,30.3037,30.325,30.2966,30.325,28000.0
2014-04-02 13:00:00,42.74,42.76,42.72,42.73,32800.0,30.3179,30.3321,30.3037,30.3108,32800.0
2014-04-02 13:10:00,42.73,42.74,42.71,42.71,75100.0,30.3108,30.3179,30.2966,30.2966,75100.0
2014-04-02 13:20:00,42.71,42.73,42.69,42.73,36200.0,30.2966,30.3108,30.2824,30.3108,36200.0
2014-04-02 13:30:00,42.73,42.74,42.71,42.71,32700.0,30.3108,30.3179,30.2966,30.2966,32700.0
2014-04-02 13:40:00,42.7,42.75,42.67,42.7,57800.0,30.2895,30.325,30.2682,30.2895,57800.0
2014-04-02 13:50:00,42.7,42.75,42.7,42.75,26400.0,30.2895,30.325,30.2895,30.325,26400.0
2014-04-02 14:00:00,42.75,42.76,42.73,42.74,30800.0,30.325,30.3321,30.3108,30.3179,30800.0
2014-04-02 14:10:00,42.75,42.79,42.73,42.78,37000.0,30.325,30.3533,30.3108,30.3463,37000.0
2014-04-02 14:20:00,42.77,42.79,42.74,42.74,31300.0,30.3392,30.3533,30.3179,30.3179,31300.0
2014-04-02 14:30:00,42.74,42.77,42.72,42.75,46900.0,30.3179,30.3392,30.3037,30.325,46900.0
2014-04-02 14:40:00,42.75,42.78,42.75,42.78,30600.0,30.325,30.3463,30.325,30.3463,30600.0
2014-04-02 14:50:00,42.77,42.79,42.76,42.79,44500.0,30.3392,30.3533,30.3321,30.3533,44500.0
2014-04-02 15:00:00,42.79,42.8,42.74,42.76,95200.0,30.3533,30.3604,30.3179,30.3321,95200.0
2014-04-02 15:10:00,42.76,42.81,42.75,42.79,79400.0,30.3321,30.3675,30.325,30.3533,79400.0
2014-04-02 15:20:00,42.79,42.86,42.76,42.86,84900.0,30.3533,30.403,30.3321,30.403,84900.0
2014-04-02 15:30:00,42.86,42.88,42.81,42.88,85400.0,30.403,30.4172,30.3675,30.4172,85400.0
2014-04-02 15:40:00,42.88,42.89,42.83,42.85,215700.0,30.4172,30.4243,30.3817,30.3959,215700.0
2014-04-02 15:50:00,42.85,42.87,42.81,42.81,361400.0,30.3959,30.4101,30.3675,30.3675,361400.0
2014-04-03 09:30:00,43.3,43.3,42.74,42.75,166300.0,30.7151,30.7151,30.3179,30.325,166300.0
2014-04-03 09:40:00,42.74,42.93,42.71,42.92,30100.0,30.3179,30.4527,30.2966,30.4456,30100.0
2014-04-03 09:50:00,42.94,43.03,42.81,42.81,46100.0,30.4597,30.5236,30.3675,30.3675,46100.0
2014-04-03 10:00:00,42.78,42.84,42.72,42.75,27000.0,30.3463,30.3888,30.3037,30.325,27000.0
2014-04-03 10:10:00,42.74,42.76,42.66,42.71,35200.0,30.3179,30.3321,30.2611,30.2966,35200.0
2014-04-03 10:20:00,42.72,42.77,42.66,42.68,23400.0,30.3037,30.3392,30.2611,30.2753,23400.0
2014-04-03 10:30:00,42.69,42.73,42.59,42.62,34200.0,30.2824,30.3108,30.2115,30.2328,34200.0
2014-04-03 10:40:00,42.61,42.66,42.58,42.61,25800.0,30.2257,30.2611,30.2044,30.2257,25800.0
2014-04-03 10:50:00,42.6,42.61,42.49,42.52,53600.0,30.2186,30.2257,30.1405,30.1618,53600.0
2014-04-03 11:00:00,42.52,42.55,42.48,42.48,24000.0,30.1618,30.1831,30.1334,30.1334,24000.0
2014-04-03 11:10:00,42.48,42.52,42.46,42.46,18900.0,30.1334,30.1618,30.1193,30.1193,18900.0
2014-04-03 11:20:00,42.46,42.49,42.39,42.39,34400.0,30.1193,30.1405,30.0696,30.0696,34400.0
2014-04-03 11:30:00,42.39,42.39,42.32,42.34,36800.0,30.0696,30.0696,30.0199,30.0341,36800.0
2014-04-03 11:40:00,42.35,42.37,42.3,42.3,29700.0,30.0412,30.0554,30.0058,30.0058,29700.0
2014-04-03 11:50:00,42.31,42.32,42.27,42.28,25500.0,30.0129,30.0199,29.9845,29.9916,25500.0
2014-04-03 12:00:00,42.27,42.35,42.27,42.33,24300.0,29.9845,30.0412,29.9845,30.027,24300.0
2014-04-03 12:10:00,42.34,42.37,42.3,42.3,19100.0,30.0341,30.0554,30.0058,30.0058,19100.0
2014-04-03 12:20:00,42.31,42.35,42.3,42.34,18300.0,30.0129,30.0412,30.0058,30.0341,18300.0
2014-04-03 12:30:00,42.33,42.39,42.32,42.39,28700.0,30.027,30.0696,30.0199,30.0696,28700.0
2014-04-03 12:40:00,42.37,42.47,42.36,42.46,41200.0,30.0554,30.1264,30.0483,30.1193,41200.0
2014-04-03 12:50:00,42.46,42.52,42.46,42.52,35300.0,30.1193,30.1618,30.1193,30.1618,35300.0
2014-04-03 13:00:00,42.51,42.54,42.5,42.52,63600.0,30.1547,30.176,30.1476,30.1618,63600.0
2014-04-03 13:10:00,42.52,42.62,42.51,42.59,101200.0,30.1618,30.2328,30.1547,30.2115,101200.0
2014-04-03 13:20:00,42.59,42.6,42.55,42.57,23700.0,30.2115,30.2186,30.1831,30.1973,23700.0
2014-04-03 13:30:00,42.56,42.56,42.53,42.56,24900.0,30.1902,30.1902,30.1689,30.1902,24900.0
2014-04-03 13:40:00,42.56,42.63,42.55,42.62,31600.0,30.1902,30.2398,30.1831,30.2328,31600.0
2014-04-03 13:50:00,42.62,42.64,42.61,42.63,23200.0,30.2328,30.2469,30.2257,30.2398,23200.0
2014-04-03 14:00:00,42.64,42.64,42.61,42.63,21000.0,30.2469,30.2469,30.2257,30.2398,21000.0
2014-04-03 14:10:00,42.63,42.66,42.63,42.66,45600.0,30.2398,30.2611,30.2398,30.2611,45600.0
2014-04-03 14:20:00,42.66,42.7,42.65,42.67,131700.0,30.2611,30.2895,30.254,30.2682,131700.0
2014-04-03 14:30:00,42.68,42.7,42.66,42.69,81900.0,30.2753,30.2895,30.2611,30.2824,81900.0
2014-04-03 14:40:00,42.69,42.71,42.61,42.64,65400.0,30.2824,30.2966,30.2257,30.2469,65400.0
2014-04-03 14:50:00,42.64,42.75,42.63,42.75,48900.0,30.2469,30.325,30.2398,30.325,48900.0
2014-04-03 15:00:00,42.74,42.76,42.66,42.7,94900.0,30.3179,30.3321,30.2611,30.2895,94900.0
2014-04-03 15:10:00,42.71,42.76,42.68,42.74,66200.0,30.2966,30.3321,30.2753,30.3179,66200.0
2014-04-03 15:20:00,42.74,42.76,42.68,42.75,68400.0,30.3179,30.3321,30.2753,30.325,68400.0
2014-04-03 15:30:00,42.76,42.78,42.73,42.76,52900.0,30.3321,30.3463,30.3108,30.3321,52900.0
2014-04-03 15:40:00,42.76,42.78,42.74,42.77,72500.0,30.3321,30.3463,30.3179,30.3392,72500.0
2014-04-03 15:50:00,42.77,42.82,42.74,42.81,382900.0,30.3392,30.3746,30.3179,30.3675,382900.0
2014-04-04 09:30:00,42.95,43.06,42.73,42.76,80400.0,30.4668,30.5449,30.3108,30.3321,80400.0
2014-04-04 09:40:00,42.75,42.76,42.44,42.45,46600.0,30.325,30.3321,30.1051,30.1122,46600.0
2014-04-04 09:50:00,42.46,42.56,42.41,42.48,71000.0,30.1193,30.1902,30.0838,30.1334,71000.0
2014-04-04 10:00:00,42.46,42.5,42.36,42.44,94300.0,30.1193,30.1476,30.0483,30.1051,94300.0
2014-04-04 10:10:00,42.44,42.5,42.3,42.3,89600.0,30.1051,30.1476,30.0058,30.0058,89600.0
2014-04-04 10:20:00,42.31,42.33,42.22,42.32,99700.0,30.0129,30.027,29.949,30.0199,99700.0
2014-04-04 10:30:00,42.33,42.43,42.3,42.31,38400.0,30.027,30.098,30.0058,30.0129,38400.0
2014-04-04 10:40:00,42.31,42.35,42.24,42.24,49300.0,30.0129,30.0412,29.9632,29.9632,49300.0
2014-04-04 10:50:00,42.24,42.26,42.16,42.17,52600.0,29.9632,29.9774,29.9065,29.9135,52600.0
2014-04-04 11:00:00,42.17,42.19,42.03,42.03,51800.0,29.9135,29.9277,29.8142,29.8142,51800.0
2014-04-04 11:10:00,42.03,42.08,42.02,42.02,34400.0,29.8142,29.8497,29.8071,29.8071,34400.0
2014-04-04 11:20:00,42.02,42.07,41.97,42.05,211300.0,29.8071,29.8426,29.7717,29.8284,211300.0
2014-04-04 11:30:00,42.05,42.17,42.04,42.12,44200.0,29.8284,29.9135,29.8213,29.8781,44200.0
2014-04-04 11:40:00,42.11,42.11,41.92,41.92,90400.0,29.871,29.871,29.7362,29.7362,90400.0
2014-04-04 11:50:00,41.93,42.01,41.89,42.0,48500.0,29.7433,29.8,29.7149,29.793,48500.0
2014-04-04 12:00:00,42.0,42.01,41.91,41.94,94700.0,29.793,29.8,29.7291,29.7504,94700.0
2014-04-04 12:10:00,41.94,42.04,41.91,42.0,79500.0,29.7504,29.8213,29.7291,29.793,79500.0
2014-04-04 12:20:00,42.0,42.03,41.98,41.99,45600.0,29.793,29.8142,29.7788,29.7859,45600.0
2014-04-04 12:30:00,42.0,42.02,41.95,41.97,76500.0,29.793,29.8071,29.7575,29.7717,76500.0
2014-04-04 12:40:00,41.97,42.01,41.93,41.97,45100.0,29.7717,29.8,29.7433,29.7717,45100.0
2014-04-04 12:50:00,41.97,41.99,41.89,41.94,49700.0,29.7717,29.7859,29.7149,29.7504,49700.0
2014-04-04 13:00:00,41.93,42.01,41.87,41.97,63100.0,29.7433,29.8,29.7007,29.7717,63100.0
2014-04-04 13:10:00,41.98,42.04,41.96,42.03,47200.0,29.7788,29.8213,29.7646,29.8142,47200.0
2014-04-04 13:20:00,42.04,42.08,41.93,41.93,79400.0,29.8213,29.8497,29.7433,29.7433,79400.0
2014-04-04 13:30:00,41.93,41.93,41.84,41.87,39900.0,29.7433,29.7433,29.6795,29.7007,39900.0
2014-04-04 13:40:00,41.88,41.88,41.78,41.79,32100.0,29.7078,29.7078,29.6369,29.644,32100.0
2014-04-04 13:50:00,41.79,41.84,41.76,41.79,39300.0,29.644,29.6795,29.6227,29.644,39300.0
2014-04-04 14:00:00,41.79,41.82,41.71,41.73,37700.0,29.644,29.6653,29.5872,29.6014,37700.0
2014-04-04 14:10:00,41.72,41.87,41.7,41.85,65900.0,29.5943,29.7007,29.5801,29.6866,65900.0
2014-04-04 14:20:00,41.84,41.85,41.79,41.8,39700.0,29.6795,29.6866,29.644,29.6511,39700.0
2014-04-04 14:30:00,41.8,41.8,41.68,41.69,40700.0,29.6511,29.6511,29.566,29.5731,40700.0
2014-04-04 14:40:00,41.69,41.73,41.64,41.7,41700.0,29.5731,29.6014,29.5376,29.5801,41700.0
2014-04-04 14:50:00,41.69,41.71,41.67,41.71,41200.0,29.5731,29.5872,29.5589,29.5872,41200.0
2014-04-04 15:00:00,41.71,41.71,41.59,41.61,64200.0,29.5872,29.5872,29.5021,29.5163,64200.0
2014-04-04 15:10:00,41.62,41.66,41.58,41.65,76000.0,29.5234,29.5518,29.495,29.5447,76000.0
2014-04-04 15:20:00,41.65,41.65,41.57,41.61,85700.0,29.5447,29.5447,29.4879,29.5163,85700.0
2014-04-04 15:30:00,41.6,41.62,41.54,41.55,72500.0,29.5092,29.5234,29.4667,29.4737,72500.0
2014-04-04 15:40:00,41.55,41.56,41.48,41.55,123000.0,29.4737,29.4808,29.4241,29.4737,123000.0
2014-04-04 15:50:00,41.55,41.57,41.45,41.48,283600.0,29.4737,29.4879,29.4028,29.4241,283600.0
2014-04-07 09:30:00,41.2,41.48,41.12,41.14,79800.0,29.2255,29.4241,29.1687,29.1829,79800.0
2014-04-07 09:40:00,41.14,41.19,40.99,41.04,71200.0,29.1829,29.2184,29.0765,29.112,71200.0
2014-04-07 09:50:00,41.04,41.31,41.04,41.29,49000.0,29.112,29.3035,29.112,29.2893,49000.0
2014-04-07 10:00:00,41.28,41.3,41.09,41.18,69000.0,29.2822,29.2964,29.1474,29.2113,69000.0
2014-04-07 10:10:00,41.2,41.21,41.1,41.18,60600.0,29.2255,29.2326,29.1545,29.2113,60600.0
2014-04-07 10:20:00,41.18,41.3,41.16,41.16,51700.0,29.2113,29.2964,29.1971,29.1971,51700.0
2014-04-07 10:30:00,41.16,41.28,41.13,41.19,64500.0,29.1971,29.2822,29.1758,29.2184,64500.0
2014-04-07 10:40:00,41.19,41.27,41.17,41.18,41000.0,29.2184,29.2751,29.2042,29.2113,41000.0
2014-04-07 10:50:00,41.18,41.19,41.04,41.04,96900.0,29.2113,29.2184,29.112,29.112,96900.0
2014-04-07 11:00:00,41.04,41.07,40.92,40.92,105000.0,29.112,29.1333,29.0269,29.0269,105000.0
2014-04-07 11:10:00,40.91,40.91,40.88,40.9,103600.0,29.0198,29.0198,28.9985,29.0127,103600.0
2014-04-07 11:20:00,40.9,40.9,40.76,40.8,119200.0,29.0127,29.0127,28.9134,28.9417,119200.0
2014-04-07 11:30:00,40.79,41.05,40.79,41.04,47800.0,28.9346,29.1191,28.9346,29.112,47800.0
2014-04-07 11:40:00,41.04,41.04,40.95,40.98,36400.0,29.112,29.112,29.0481,29.0694,36400.0
2014-04-07 11:50:00,40.99,41.0,40.94,40.98,34800.0,29.0765,29.0836,29.041,29.0694,34800.0
2014-04-07 12:00:00,40.98,41.03,40.95,41.01,31300.0,29.0694,29.1049,29.0481,29.0907,31300.0
2014-04-07 12:10:00,41.0,41.01,40.88,40.89,39200.0,29.0836,29.0907,28.9985,29.0056,39200.0
2014-04-07 12:20:00,40.9,40.97,40.9,40.94,27500.0,29.0127,29.0623,29.0127,29.041,27500.0
2014-04-07 12:30:00,40.94,41.06,40.89,41.02,34200.0,29.041,29.1262,29.0056,29.0978,34200.0
2014-04-07 12:40:00,41.03,41.06,41.0,41.0,27200.0,29.1049,29.1262,29.0836,29.0836,27200.0
2014-04-07 12:50:00,41.0,41.07,40.99,41.07,23800.0,29.0836,29.1333,29.0765,29.1333,23800.0
2014-04-07 13:00:00,41.06,41.09,41.0,41.02,40500.0,29.1262,29.1474,29.0836,29.0978,40500.0
2014-04-07 13:10:00,41.03,41.08,40.99,41.05,24600.0,29.1049,29.1403,29.0765,29.1191,24600.0
2014-04-07 13:20:00,41.06,41.15,41.06,41.09,39700.0,29.1262,29.19,29.1262,29.1474,39700.0
2014-04-07 13:30:00,41.08,41.09,41.01,41.06,38800.0,29.1403,29.1474,29.0907,29.1262,38800.0
2014-04-07 13:40:00,41.05,41.15,41.04,41.12,40000.0,29.1191,29.19,29.112,29.1687,40000.0
2014-04-07 13:50:00,41.12,41.16,41.11,41.14,45700.0,29.1687,29.1971,29.1616,29.1829,45700.0
2014-04-07 14:00:00,41.13,41.18,41.1,41.16,39600.0,29.1758,29.2113,29.1545,29.1971,39600.0
2014-04-07 14:10:00,41.16,41.18,41.12,41.17,32800.0,29.1971,29.2113,29.1687,29.2042,32800.0
2014-04-07 14:20:00,41.17,41.2,41.12,41.16,75100.0,29.2042,29.2255,29.1687,29.1971,75100.0
2014-04-07 14:30:00,41.16,41.19,41.14,41.19,30600.0,29.1971,29.2184,29.1829,29.2184,30600.0
2014-04-07 14:40:00,41.19,41.32,41.19,41.31,74000.0,29.2184,29.3106,29.2184,29.3035,74000.0
2014-04-07 14:50:00,41.32,41.38,41.3,41.35,35700.0,29.3106,29.3532,29.2964,29.3319,35700.0
2014-04-07 15:00:00,41.35,41.41,41.34,41.41,71600.0,29.3319,29.3744,29.3248,29.3744,71600.0
2014-04-07 15:10:00,41.42,41.47,41.36,41.43,62800.0,29.3815,29.417,29.339,29.3886,62800.0
2014-04-07 15:20:00,41.42,41.43,41.36,41.4,58900.0,29.3815,29.3886,29.339,29.3673,58900.0
2014-04-07 15:30:00,41.41,41.42,41.37,41.4,105300.0,29.3744,29.3815,29.3461,29.3673,105300.0
2014-04-07 15:40:00,41.4,41.4,41.35,41.36,122700.0,29.3673,29.3673,29.3319,29.339,122700.0
2014-04-07 15:50:00,41.35,41.4,41.27,41.35,650500.0,29.3319,29.3673,29.2751,29.3319,650500.0
2014-04-08 09:30:00,41.3,41.39,41.11,41.34,64700.0,29.2964,29.3602,29.1616,29.3248,64700.0
2014-04-08 09:40:00,41.31,41.36,41.19,41.21,29100.0,29.3035,29.339,29.2184,29.2326,29100.0
2014-04-08 09:50:00,41.19,41.22,41.07,41.15,46000.0,29.2184,29.2397,29.1333,29.19,46000.0
2014-04-08 10:00:00,41.16,41.26,41.16,41.19,60400.0,29.1971,29.268,29.1971,29.2184,60400.0
2014-04-08 10:10:00,41.19,41.19,41.07,41.08,54100.0,29.2184,29.2184,29.1333,29.1403,54100.0
2014-04-08 10:20:00,41.09,41.14,41.04,41.05,105500.0,29.1474,29.1829,29.112,29.1191,105500.0
2014-04-08 10:30:00,41.06,41.16,41.06,41.14,50000.0,29.1262,29.1971,29.1262,29.1829,50000.0
2014-04-08 10:40:00,41.14,41.18,41.12,41.14,67200.0,29.1829,29.2113,29.1687,29.1829,67200.0
2014-04-08 10:50:00,41.13,41.27,41.13,41.23,192300.0,29.1758,29.2751,29.1758,29.2468,192300.0
2014-04-08 11:00:00,41.23,41.39,41.22,41.39,47200.0,29.2468,29.3602,29.2397,29.3602,47200.0
2014-04-08 11:10:00,41.39,41.49,41.34,41.49,59400.0,29.3602,29.4312,29.3248,29.4312,59400.0
2014-04-08 11:20:00,41.49,41.55,41.48,41.52,58700.0,29.4312,29.4737,29.4241,29.4525,58700.0
2014-04-08 11:30:00,41.51,41.52,41.41,41.44,43700.0,29.4454,29.4525,29.3744,29.3957,43700.0
2014-04-08 11:40:00,41.44,41.47,41.36,41.37,41200.0,29.3957,29.417,29.339,29.3461,41200.0
2014-04-08 11:50:00,41.38,41.39,41.35,41.36,36300.0,29.3532,29.3602,29.3319,29.339,36300.0
2014-04-08 12:00:00,41.37,41.4,41.35,41.39,40500.0,29.3461,29.3673,29.3319,29.3602,40500.0
2014-04-08 12:10:00,41.39,41.39,41.36,41.38,18800.0,29.3602,29.3602,29.339,29.3532,18800.0
2014-04-08 12:20:00,41.38,41.39,41.36,41.37,29700.0,29.3532,29.3602,29.339,29.3461,29700.0
2014-04-08 12:30:00,41.38,41.39,41.35,41.37,13300.0,29.3532,29.3602,29.3319,29.3461,13300.0
2014-04-08 12:40:00,41.36,41.38,41.35,41.35,32000.0,29.339,29.3532,29.3319,29.3319,32000.0
2014-04-08 12:50:00,41.35,41.39,41.34,41.35,28500.0,29.3319,29.3602,29.3248,29.3319,28500.0
2014-04-08 13:00:00,41.36,41.38,41.35,41.35,16600.0,29.339,29.3532,29.3319,29.3319,16600.0
2014-04-08 13:10:00,41.36,41.39,41.36,41.39,21700.0,29.339,29.3602,29.339,29.3602,21700.0
2014-04-08 13:20:00,41.38,41.45,41.36,41.43,31300.0,29.3532,29.4028,29.339,29.3886,31300.0
2014-04-08 13:30:00,41.43,41.46,41.41,41.43,29200.0,29.3886,29.4099,29.3744,29.3886,29200.0
2014-04-08 13:40:00,41.44,41.48,41.41,41.42,52500.0,29.3957,29.4241,29.3744,29.3815,52500.0
2014-04-08 13:50:00,41.42,41.47,41.41,41.47,30900.0,29.3815,29.417,29.3744,29.417,30900.0
2014-04-08 14:00:00,41.47,41.48,41.38,41.39,44800.0,29.417,29.4241,29.3532,29.3602,44800.0
2014-04-08 14:10:00,41.39,41.45,41.38,41.39,31600.0,29.3602,29.4028,29.3532,29.3602,31600.0
2014-04-08 14:20:00,41.39,41.41,41.37,41.39,41200.0,29.3602,29.3744,29.3461,29.3602,41200.0
2014-04-08 14:30:00,41.39,41.39,41.34,41.36,45600.0,29.3602,29.3602,29.3248,29.339,45600.0
2014-04-08 14:40:00,41.36,41.36,41.3,41.35,42300.0,29.339,29.339,29.2964,29.3319,42300.0
2014-04-08 14:50:00,41.36,41.39,41.35,41.37,41800.0,29.339,29.3602,29.3319,29.3461,41800.0
2014-04-08 15:00:00,41.36,41.36,41.3,41.33,60200.0,29.339,29.339,29.2964,29.3177,60200.0
2014-04-08 15:10:00,41.33,41.38,41.3,41.37,45700.0,29.3177,29.3532,29.2964,29.3461,45700.0
2014-04-08 15:20:00,41.36,41.39,41.35,41.35,59100.0,29.339,29.3602,29.3319,29.3319,59100.0
2014-04-08 15:30:00,41.36,41.41,41.36,41.41,65300.0,29.339,29.3744,29.339,29.3744,65300.0
2014-04-08 15:40:00,41.41,41.43,41.37,41.43,89200.0,29.3744,29.3886,29.3461,29.3886,89200.0
2014-04-08 15:50:00,41.42,41.42,41.29,41.3,272300.0,29.3815,29.3815,29.2893,29.2964,272300.0
2014-04-09 09:30:00,41.37,41.52,41.28,41.29,89900.0,29.3461,29.4525,29.2822,29.2893,89900.0
2014-04-09 09:40:00,41.3,41.3,41.07,41.07,54600.0,29.2964,29.2964,29.1333,29.1333,54600.0
2014-04-09 09:50:00,41.07,41.12,41.04,41.06,75700.0,29.1333,29.1687,29.112,29.1262,75700.0
2014-04-09 10:00:00,41.05,41.08,40.97,40.98,86200.0,29.1191,29.1403,29.0623,29.0694,86200.0
2014-04-09 10:10:00,40.99,41.04,40.95,41.0,75200.0,29.0765,29.112,29.0481,29.0836,75200.0
2014-04-09 10:20:00,41.0,41.04,40.99,40.99,117000.0,29.0836,29.112,29.0765,29.0765,117000.0
2014-04-09 10:30:00,41.0,41.06,40.99,41.02,61700.0,29.0836,29.1262,29.0765,29.0978,61700.0
2014-04-09 10:40:00,41.02,41.05,40.92,40.93,85100.0,29.0978,29.1191,29.0269,29.0339,85100.0
2014-04-09 10:50:00,40.92,40.93,40.81,40.83,82000.0,29.0269,29.0339,28.9488,28.963,82000.0
2014-04-09 11:00:00,40.83,40.89,40.8,40.88,40900.0,28.963,29.0056,28.9417,28.9985,40900.0
2014-04-09 11:10:00,40.88,40.92,40.87,40.92,33500.0,28.9985,29.0269,28.9914,29.0269,33500.0
2014-04-09 11:20:00,40.92,40.94,40.91,40.93,34800.0,29.0269,29.041,29.0198,29.0339,34800.0
2014-04-09 11:30:00,40.93,40.98,40.91,40.98,50400.0,29.0339,29.0694,29.0198,29.0694,50400.0
2014-04-09 11:40:00,40.99,41.05,40.98,41.04,30200.0,29.0765,29.1191,29.0694,29.112,30200.0
2014-04-09 11:50:00,41.04,41.11,41.02,41.11,36700.0,29.112,29.1616,29.0978,29.1616,36700.0
2014-04-09 12:00:00,41.11,41.11,41.09,41.11,68900.0,29.1616,29.1616,29.1474,29.1616,68900.0
2014-04-09 12:10:00,41.11,41.16,41.1,41.16,50600.0,29.1616,29.1971,29.1545,29.1971,50600.0
2014-04-09 12:20:00,41.16,41.22,41.15,41.2,26700.0,29.1971,29.2397,29.19,29.2255,26700.0
2014-04-09 12:30:00,41.21,41.22,41.19,41.21,21200.0,29.2326,29.2397,29.2184,29.2326,21200.0
2014-04-09 12:40:00,41.21,41.22,41.2,41.22,17000.0,29.2326,29.2397,29.2255,29.2397,17000.0
2014-04-09 12:50:00,41.22,41.22,41.15,41.15,41300.0,29.2397,29.2397,29.19,29.19,41300.0
2014-04-09 13:00:00,41.16,41.16,41.12,41.12,43000.0,29.1971,29.1971,29.1687,29.1687,43000.0
2014-04-09 13:10:00,41.13,41.14,41.12,41.14,18100.0,29.1758,29.1829,29.1687,29.1829,18100.0
2014-04-09 13:20:00,41.14,41.14,41.09,41.09,20600.0,29.1829,29.1829,29.1474,29.1474,20600.0
2014-04-09 13:30:00,41.1,41.1,41.07,41.09,27100.0,29.1545,29.1545,29.1333,29.1474,27100.0
2014-04-09 13:40:00,41.09,41.09,41.06,41.07,32200.0,29.1474,29.1474,29.1262,29.1333,32200.0
2014-04-09 13:50:00,41.08,41.09,41.0,41.01,38500.0,29.1403,29.1474,29.0836,29.0907,38500.0
2014-04-09 14:00:00,41.02,41.1,41.02,41.09,135100.0,29.0978,29.1545,29.0978,29.1474,135100.0
2014-04-09 14:10:00,41.09,41.14,41.07,41.13,57400.0,29.1474,29.1829,29.1333,29.1758,57400.0
2014-04-09 14:20:00,41.14,41.2,41.14,41.18,64000.0,29.1829,29.2255,29.1829,29.2113,64000.0
2014-04-09 14:30:00,41.18,41.21,41.15,41.2,62500.0,29.2113,29.2326,29.19,29.2255,62500.0
2014-04-09 14:40:00,41.2,41.23,41.19,41.21,40300.0,29.2255,29.2468,29.2184,29.2326,40300.0
2014-04-09 14:50:00,41.22,41.23,41.15,41.16,62400.0,29.2397,29.2468,29.19,29.1971,62400.0
2014-04-09 15:00:00,41.16,41.22,41.15,41.2,46700.0,29.1971,29.2397,29.19,29.2255,46700.0
2014-04-09 15:10:00,41.21,41.24,41.2,41.23,38300.0,29.2326,29.2538,29.2255,29.2468,38300.0
2014-04-09 15:20:00,41.23,41.26,41.2,41.22,91800.0,29.2468,29.268,29.2255,29.2397,91800.0
2014-04-09 15:30:00,41.23,41.3,41.22,41.3,89700.0,29.2468,29.2964,29.2397,29.2964,89700.0
2014-04-09 15:40:00,41.3,41.33,41.29,41.33,72700.0,29.2964,29.3177,29.2893,29.3177,72700.0
2014-04-09 15:50:00,41.33,41.36,41.22,41.23,496300.0,29.3177,29.339,29.2397,29.2468,496300.0
2014-04-10 09:30:00,41.3,41.59,41.21,41.56,125100.0,29.2964,29.5021,29.2326,29.4808,125100.0
2014-04-10 09:40:00,41.57,41.62,41.38,41.39,54700.0,29.4879,29.5234,29.3532,29.3602,54700.0
2014-04-10 09:50:00,41.39,41.42,41.38,41.38,77800.0,29.3602,29.3815,29.3532,29.3532,77800.0
2014-04-10 10:00:00,41.38,41.43,41.33,41.42,65900.0,29.3532,29.3886,29.3177,29.3815,65900.0
2014-04-10 10:10:00,41.41,41.45,41.26,41.27,67100.0,29.3744,29.4028,29.268,29.2751,67100.0
2014-04-10 10:20:00,41.27,41.39,41.27,41.39,133600.0,29.2751,29.3602,29.2751,29.3602,133600.0
2014-04-10 10:30:00,41.4,41.4,41.27,41.29,28000.0,29.3673,29.3673,29.2751,29.2893,28000.0
2014-04-10 10:40:00,41.28,41.29,41.2,41.23,57000.0,29.2822,29.2893,29.2255,29.2468,57000.0
2014-04-10 10:50:00,41.23,41.29,41.19,41.2,109400.0,29.2468,29.2893,29.2184,29.2255,109400.0
2014-04-10 11:00:00,41.2,41.21,41.13,41.16,58400.0,29.2255,29.2326,29.1758,29.1971,58400.0
2014-04-10 11:10:00,41.15,41.22,41.12,41.17,68100.0,29.19,29.2397,29.1687,29.2042,68100.0
2014-04-10 11:20:00,41.17,41.18,41.1,41.12,109400.0,29.2042,29.2113,29.1545,29.1687,109400.0
2014-04-10 11:30:00,41.12,41.23,41.12,41.2,125900.0,29.1687,29.2468,29.1687,29.2255,125900.0
2014-04-10 11:40:00,41.2,41.24,41.18,41.23,63300.0,29.2255,29.2538,29.2113,29.2468,63300.0
2014-04-10 11:50:00,41.22,41.3,41.21,41.25,143100.0,29.2397,29.2964,29.2326,29.2609,143100.0
2014-04-10 12:00:00,41.25,41.27,41.1,41.11,114500.0,29.2609,29.2751,29.1545,29.1616,114500.0
2014-04-10 12:10:00,41.11,41.11,41.01,41.04,100300.0,29.1616,29.1616,29.0907,29.112,100300.0
2014-04-10 12:20:00,41.05,41.09,41.02,41.05,88000.0,29.1191,29.1474,29.0978,29.1191,88000.0
2014-04-10 12:30:00,41.06,41.12,41.04,41.1,72500.0,29.1262,29.1687,29.112,29.1545,72500.0
2014-04-10 12:40:00,41.1,41.13,41.06,41.13,96200.0,29.1545,29.1758,29.1262,29.1758,96200.0
2014-04-10 12:50:00,41.12,41.15,41.06,41.07,59700.0,29.1687,29.19,29.1262,29.1333,59700.0
2014-04-10 13:00:00,41.06,41.11,41.01,41.09,48200.0,29.1262,29.1616,29.0907,29.1474,48200.0
2014-04-10 13:10:00,41.1,41.13,40.96,40.98,42800.0,29.1545,29.1758,29.0552,29.0694,42800.0
2014-04-10 13:20:00,40.97,40.97,40.89,40.97,43400.0,29.0623,29.0623,29.0056,29.0623,43400.0
2014-04-10 13:30:00,40.97,40.99,40.95,40.95,74300.0,29.0623,29.0765,29.0481,29.0481,74300.0
2014-04-10 13:40:00,40.94,40.99,40.93,40.96,37800.0,29.041,29.0765,29.0339,29.0552,37800.0
2014-04-10 13:50:00,40.97,41.05,40.9,41.04,47400.0,29.0623,29.1191,29.0127,29.112,47400.0
2014-04-10 14:00:00,41.04,41.06,41.01,41.03,52500.0,29.112,29.1262,29.0907,29.1049,52500.0
2014-04-10 14:10:00,41.04,41.11,41.02,41.1,38000.0,29.112,29.1616,29.0978,29.1545,38000.0
2014-04-10 14:20:00,41.1,41.11,41.02,41.02,54800.0,29.1545,29.1616,29.0978,29.0978,54800.0
2014-04-10 14:30:00,41.02,41.03,40.88,40.91,52500.0,29.0978,29.1049,28.9985,29.0198,52500.0
2014-04-10 14:40:00,40.91,40.91,40.73,40.73,114100.0,29.0198,29.0198,28.8921,28.8921,114100.0
2014-04-10 14:50:00,40.74,40.81,40.71,40.8,58600.0,28.8992,28.9488,28.8779,28.9417,58600.0
2014-04-10 15:00:00,40.8,40.8,40.63,40.63,84500.0,28.9417,28.9417,28.8211,28.8211,84500.0
2014-04-10 15:10:00,40.62,40.71,40.61,40.71,72300.0,28.814,28.8779,28.8069,28.8779,72300.0
2014-04-10 15:20:00,40.71,40.71,40.64,40.66,45500.0,28.8779,28.8779,28.8282,28.8424,45500.0
2014-04-10 15:30:00,40.65,40.73,40.63,40.73,66600.0,28.8353,28.8921,28.8211,28.8921,66600.0
2014-04-10 15:40:00,40.73,40.8,40.7,40.78,103400.0,28.8921,28.9417,28.8708,28.9275,103400.0
2014-04-10 15:50:00,40.77,40.77,40.63,40.64,427800.0,28.9204,28.9204,28.8211,28.8282,427800.0
2014-04-11 09:30:00,40.48,40.62,40.41,40.51,123800.0,28.7147,28.814,28.6651,28.736,123800.0
2014-04-11 09:40:00,40.52,40.55,40.41,40.48,64400.0,28.7431,28.7644,28.6651,28.7147,64400.0
2014-04-11 09:50:00,40.47,40.54,40.35,40.39,171000.0,28.7076,28.7573,28.6225,28.6509,171000.0
2014-04-11 10:00:00,40.38,40.4,40.19,40.19,134400.0,28.6438,28.658,28.509,28.509,134400.0
2014-04-11 10:10:00,40.19,40.26,40.11,40.15,79200.0,28.509,28.5587,28.4523,28.4806,79200.0
2014-04-11 10:20:00,40.18,40.27,40.13,40.22,48100.0,28.5019,28.5658,28.4665,28.5303,48100.0
2014-04-11 10:30:00,40.23,40.3,40.17,40.17,62400.0,28.5374,28.587,28.4948,28.4948,62400.0
2014-04-11 10:40:00,40.17,40.26,40.14,40.25,47700.0,28.4948,28.5587,28.4736,28.5516,47700.0
2014-04-11 10:50:00,40.26,40.52,40.25,40.45,62600.0,28.5587,28.7431,28.5516,28.6935,62600.0
2014-04-11 11:00:00,40.44,40.45,40.29,40.31,78400.0,28.6864,28.6935,28.58,28.5941,78400.0
2014-04-11 11:10:00,40.31,40.46,40.3,40.45,48100.0,28.5941,28.7005,28.587,28.6935,48100.0
2014-04-11 11:20:00,40.45,40.46,40.32,40.37,35900.0,28.6935,28.7005,28.6012,28.6367,35900.0
2014-04-11 11:30:00,40.36,40.44,40.31,40.37,22900.0,28.6296,28.6864,28.5941,28.6367,22900.0
2014-04-11 11:40:00,40.37,40.39,40.29,40.33,28100.0,28.6367,28.6509,28.58,28.6083,28100.0
2014-04-11 11:50:00,40.33,40.35,40.26,40.32,22300.0,28.6083,28.6225,28.5587,28.6012,22300.0
2014-04-11 12:00:00,40.32,40.45,40.32,40.38,56700.0,28.6012,28.6935,28.6012,28.6438,56700.0
2014-04-11 12:10:00,40.38,40.41,40.32,40.4,46900.0,28.6438,28.6651,28.6012,28.658,46900.0
2014-04-11 12:20:00,40.39,40.42,40.35,40.41,35000.0,28.6509,28.6722,28.6225,28.6651,35000.0
2014-04-11 12:30:00,40.41,40.44,40.38,40.41,21500.0,28.6651,28.6864,28.6438,28.6651,21500.0
2014-04-11 12:40:00,40.42,40.46,40.41,40.43,27700.0,28.6722,28.7005,28.6651,28.6793,27700.0
2014-04-11 12:50:00,40.42,40.42,40.31,40.37,19200.0,28.6722,28.6722,28.5941,28.6367,19200.0
2014-04-11 13:00:00,40.37,40.38,40.2,40.23,29400.0,28.6367,28.6438,28.5161,28.5374,29400.0
2014-04-11 13:10:00,40.23,40.26,40.08,40.09,78500.0,28.5374,28.5587,28.431,28.4381,78500.0
2014-04-11 13:20:00,40.09,40.1,39.94,39.95,130400.0,28.4381,28.4452,28.3317,28.3388,130400.0
2014-04-11 13:30:00,39.94,40.16,39.94,40.16,43500.0,28.3317,28.4877,28.3317,28.4877,43500.0
2014-04-11 13:40:00,40.16,40.22,40.16,40.2,33700.0,28.4877,28.5303,28.4877,28.5161,33700.0
2014-04-11 13:50:00,40.2,40.21,40.06,40.06,37700.0,28.5161,28.5232,28.4168,28.4168,37700.0
2014-04-11 14:00:00,40.07,40.15,40.07,40.12,38400.0,28.4239,28.4806,28.4239,28.4594,38400.0
2014-04-11 14:10:00,40.13,40.13,39.96,39.97,66400.0,28.4665,28.4665,28.3459,28.353,66400.0
2014-04-11 14:20:00,39.96,40.0,39.94,39.98,44200.0,28.3459,28.3742,28.3317,28.3601,44200.0
2014-04-11 14:30:00,39.97,39.99,39.89,39.91,109500.0,28.353,28.3671,28.2962,28.3104,109500.0
2014-04-11 14:40:00,39.91,39.93,39.8,39.81,81000.0,28.3104,28.3246,28.2324,28.2395,81000.0
2014-04-11 14:50:00,39.82,39.95,39.8,39.91,60600.0,28.2466,28.3388,28.2324,28.3104,60600.0
2014-04-11 15:00:00,39.91,39.96,39.86,39.96,50400.0,28.3104,28.3459,28.2749,28.3459,50400.0
2014-04-11 15:10:00,39.96,39.97,39.92,39.97,82300.0,28.3459,28.353,28.3175,28.353,82300.0
2014-04-11 15:20:00,39.97,40.05,39.97,39.99,76000.0,28.353,28.4097,28.353,28.3671,76000.0
2014-04-11 15:30:00,40.0,40.04,39.97,39.99,74200.0,28.3742,28.4026,28.353,28.3671,74200.0
2014-04-11 15:40:00,40.0,40.04,39.94,39.99,137600.0,28.3742,28.4026,28.3317,28.3671,137600.0
2014-04-11 15:50:00,39.98,39.98,39.92,39.94,280700.0,28.3601,28.3601,28.3175,28.3317,280700.0
2014-04-14 09:30:00,40.31,40.49,39.97,39.99,67100.0,28.5941,28.7218,28.353,28.3671,67100.0
2014-04-14 09:40:00,40.0,40.05,39.84,39.89,39300.0,28.3742,28.4097,28.2607,28.2962,39300.0
2014-04-14 09:50:00,39.9,39.97,39.83,39.91,27200.0,28.3033,28.353,28.2537,28.3104,27200.0
2014-04-14 10:00:00,39.92,40.07,39.91,40.02,44800.0,28.3175,28.4239,28.3104,28.3884,44800.0
2014-04-14 10:10:00,40.01,40.06,39.96,40.06,55300.0,28.3813,28.4168,28.3459,28.4168,55300.0
2014-04-14 10:20:00,40.05,40.1,40.01,40.03,48800.0,28.4097,28.4452,28.3813,28.3955,48800.0
2014-04-14 10:30:00,40.04,40.16,40.02,40.13,43800.0,28.4026,28.4877,28.3884,28.4665,43800.0
2014-04-14 10:40:00,40.14,40.25,40.14,40.23,96500.0,28.4736,28.5516,28.4736,28.5374,96500.0
2014-04-14 10:50:00,40.24,40.32,40.24,40.29,83100.0,28.5445,28.6012,28.5445,28.58,83100.0
2014-04-14 11:00:00,40.28,40.32,40.27,40.28,76600.0,28.5729,28.6012,28.5658,28.5729,76600.0
2014-04-14 11:10:00,40.28,40.31,40.25,40.29,53600.0,28.5729,28.5941,28.5516,28.58,53600.0
2014-04-14 11:20:00,40.28,40.28,40.21,40.23,26500.0,28.5729,28.5729,28.5232,28.5374,26500.0
2014-04-14 11:30:00,40.22,40.31,40.22,40.29,23000.0,28.5303,28.5941,28.5303,28.58,23000.0
2014-04-14 11:40:00,40.28,40.28,40.24,40.26,22700.0,28.5729,28.5729,28.5445,28.5587,22700.0
2014-04-14 11:50:00,40.26,40.29,40.2,40.2,19100.0,28.5587,28.58,28.5161,28.5161,19100.0
2014-04-14 12:00:00,40.19,40.22,40.18,40.21,23900.0,28.509,28.5303,28.5019,28.5232,23900.0
2014-04-14 12:10:00,40.21,40.25,40.21,40.23,16400.0,28.5232,28.5516,28.5232,28.5374,16400.0
2014-04-14 12:20:00,40.23,40.24,40.2,40.24,12500.0,28.5374,28.5445,28.5161,28.5445,12500.0
2014-04-14 12:30:00,40.24,40.3,40.21,40.29,24600.0,28.5445,28.587,28.5232,28.58,24600.0
2014-04-14 12:40:00,40.28,40.3,40.27,40.3,20800.0,28.5729,28.587,28.5658,28.587,20800.0
2014-04-14 12:50:00,40.3,40.35,40.29,40.35,14400.0,28.587,28.6225,28.58,28.6225,14400.0
2014-04-14 13:00:00,40.34,40.35,40.31,40.32,29600.0,28.6154,28.6225,28.5941,28.6012,29600.0
2014-04-14 13:10:00,40.32,40.33,40.26,40.27,23000.0,28.6012,28.6083,28.5587,28.5658,23000.0
2014-04-14 13:20:00,40.28,40.28,40.21,40.21,17700.0,28.5729,28.5729,28.5232,28.5232,17700.0
2014-04-14 13:30:00,40.21,40.26,40.2,40.25,20700.0,28.5232,28.5587,28.5161,28.5516,20700.0
2014-04-14 13:40:00,40.25,40.25,40.2,40.2,21500.0,28.5516,28.5516,28.5161,28.5161,21500.0
2014-04-14 13:50:00,40.2,40.22,40.18,40.21,20500.0,28.5161,28.5303,28.5019,28.5232,20500.0
2014-04-14 14:00:00,40.2,40.27,40.19,40.26,24100.0,28.5161,28.5658,28.509,28.5587,24100.0
2014-04-14 14:10:00,40.26,40.26,40.22,40.22,18600.0,28.5587,28.5587,28.5303,28.5303,18600.0
2014-04-14 14:20:00,40.22,40.22,40.14,40.16,42100.0,28.5303,28.5303,28.4736,28.4877,42100.0
2014-04-14 14:30:00,40.15,40.18,40.12,40.15,37100.0,28.4806,28.5019,28.4594,28.4806,37100.0
2014-04-14 14:40:00,40.14,40.17,40.1,40.17,30500.0,28.4736,28.4948,28.4452,28.4948,30500.0
2014-04-14 14:50:00,40.16,40.18,40.09,40.1,23300.0,28.4877,28.5019,28.4381,28.4452,23300.0
2014-04-14 15:00:00,40.1,40.11,40.02,40.02,39600.0,28.4452,28.4523,28.3884,28.3884,39600.0
2014-04-14 15:10:00,40.02,40.04,40.0,40.04,88900.0,28.3884,28.4026,28.3742,28.4026,88900.0
2014-04-14 15:20:00,40.04,40.09,40.02,40.09,48300.0,28.4026,28.4381,28.3884,28.4381,48300.0
2014-04-14 15:30:00,40.09,40.23,40.09,40.21,144700.0,28.4381,28.5374,28.4381,28.5232,144700.0
2014-04-14 15:40:00,40.21,40.28,40.19,40.24,81800.0,28.5232,28.5729,28.509,28.5445,81800.0
2014-04-14 15:50:00,40.24,40.33,40.24,40.31,154100.0,28.5445,28.6083,28.5445,28.5941,154100.0
2014-04-15 09:30:00,40.2,40.32,40.11,40.27,80200.0,28.5161,28.6012,28.4523,28.5658,80200.0
2014-04-15 09:40:00,40.3,40.47,40.28,40.4,74300.0,28.587,28.7076,28.5729,28.658,74300.0
2014-04-15 09:50:00,40.41,40.5,40.41,40.47,34800.0,28.6651,28.7289,28.6651,28.7076,34800.0
2014-04-15 10:00:00,40.47,40.52,40.3,40.34,58600.0,28.7076,28.7431,28.587,28.6154,58600.0
2014-04-15 10:10:00,40.35,40.35,40.17,40.18,50600.0,28.6225,28.6225,28.4948,28.5019,50600.0
2014-04-15 10:20:00,40.18,40.23,40.1,40.13,58300.0,28.5019,28.5374,28.4452,28.4665,58300.0
2014-04-15 10:30:00,40.12,40.35,40.06,40.28,86300.0,28.4594,28.6225,28.4168,28.5729,86300.0
2014-04-15 10:40:00,40.29,40.38,40.27,40.29,80300.0,28.58,28.6438,28.5658,28.58,80300.0
2014-04-15 10:50:00,40.29,40.35,40.15,40.19,97900.0,28.58,28.6225,28.4806,28.509,97900.0
2014-04-15 11:00:00,40.19,40.32,40.1,40.25,121400.0,28.509,28.6012,28.4452,28.5516,121400.0
2014-04-15 11:10:00,40.25,40.3,40.22,40.3,49600.0,28.5516,28.587,28.5303,28.587,49600.0
2014-04-15 11:20:00,40.29,40.37,40.25,40.29,37200.0,28.58,28.6367,28.5516,28.58,37200.0
2014-04-15 11:30:00,40.31,40.39,40.27,40.31,27600.0,28.5941,28.6509,28.5658,28.5941,27600.0
2014-04-15 11:40:00,40.3,40.32,40.23,40.26,53000.0,28.587,28.6012,28.5374,28.5587,53000.0
2014-04-15 11:50:00,40.25,40.34,40.25,40.28,32900.0,28.5516,28.6154,28.5516,28.5729,32900.0
2014-04-15 12:00:00,40.27,40.3,40.24,40.3,44800.0,28.5658,28.587,28.5445,28.587,44800.0
2014-04-15 12:10:00,40.3,40.36,40.28,40.3,27000.0,28.587,28.6296,28.5729,28.587,27000.0
2014-04-15 12:20:00,40.3,40.36,40.24,40.35,67000.0,28.587,28.6296,28.5445,28.6225,67000.0
2014-04-15 12:30:00,40.34,40.35,40.28,40.31,29100.0,28.6154,28.6225,28.5729,28.5941,29100.0
2014-04-15 12:40:00,40.31,40.34,40.24,40.25,41600.0,28.5941,28.6154,28.5445,28.5516,41600.0
2014-04-15 12:50:00,40.25,40.3,40.24,40.26,41400.0,28.5516,28.587,28.5445,28.5587,41400.0
2014-04-15 13:00:00,40.26,40.35,40.25,40.32,29100.0,28.5587,28.6225,28.5516,28.6012,29100.0
2014-04-15 13:10:00,40.32,40.42,40.28,40.42,47400.0,28.6012,28.6722,28.5729,28.6722,47400.0
2014-04-15 13:20:00,40.43,40.43,40.34,40.43,37400.0,28.6793,28.6793,28.6154,28.6793,37400.0
2014-04-15 13:30:00,40.44,40.5,40.38,40.41,35200.0,28.6864,28.7289,28.6438,28.6651,35200.0
2014-04-15 13:40:00,40.42,40.49,40.39,40.44,35800.0,28.6722,28.7218,28.6509,28.6864,35800.0
2014-04-15 13:50:00,40.43,40.51,40.43,40.49,33000.0,28.6793,28.736,28.6793,28.7218,33000.0
2014-04-15 14:00:00,40.5,40.57,40.49,40.5,37400.0,28.7289,28.7786,28.7218,28.7289,37400.0
2014-04-15 14:10:00,40.5,40.6,40.48,40.53,33100.0,28.7289,28.7999,28.7147,28.7502,33100.0
2014-04-15 14:20:00,40.52,40.6,40.5,40.57,32600.0,28.7431,28.7999,28.7289,28.7786,32600.0
2014-04-15 14:30:00,40.57,40.65,40.56,40.65,43400.0,28.7786,28.8353,28.7715,28.8353,43400.0
2014-04-15 14:40:00,40.65,40.66,40.59,40.62,54500.0,28.8353,28.8424,28.7928,28.814,54500.0
2014-04-15 14:50:00,40.63,40.66,40.6,40.62,77700.0,28.8211,28.8424,28.7999,28.814,77700.0
2014-04-15 15:00:00,40.62,40.65,40.58,40.61,61500.0,28.814,28.8353,28.7857,28.8069,61500.0
2014-04-15 15:10:00,40.6,40.77,40.58,40.77,108400.0,28.7999,28.9204,28.7857,28.9204,108400.0
2014-04-15 15:20:00,40.77,40.78,40.67,40.72,58600.0,28.9204,28.9275,28.8495,28.885,58600.0
2014-04-15 15:30:00,40.73,40.73,40.66,40.66,78800.0,28.8921,28.8921,28.8424,28.8424,78800.0
2014-04-15 15:40:00,40.67,40.71,40.63,40.7,92300.0,28.8495,28.8779,28.8211,28.8708,92300.0
2014-04-15 15:50:00,40.71,40.74,40.66,40.67,203500.0,28.8779,28.8992,28.8424,28.8495,203500.0
2014-04-16 09:30:00,41.08,41.23,40.6,40.99,74600.0,29.1403,29.2468,28.7999,29.0765,74600.0
2014-04-16 09:40:00,40.98,40.99,40.71,40.71,39800.0,29.0694,29.0765,28.8779,28.8779,39800.0
2014-04-16 09:50:00,40.71,40.8,40.67,40.69,59000.0,28.8779,28.9417,28.8495,28.8637,59000.0
2014-04-16 10:00:00,40.69,40.69,40.61,40.62,64400.0,28.8637,28.8637,28.8069,28.814,64400.0
2014-04-16 10:10:00,40.64,40.68,40.6,40.66,48800.0,28.8282,28.8566,28.7999,28.8424,48800.0
2014-04-16 10:20:00,40.68,40.69,40.62,40.62,55100.0,28.8566,28.8637,28.814,28.814,55100.0
2014-04-16 10:30:00,40.65,40.7,40.62,40.64,54000.0,28.8353,28.8708,28.814,28.8282,54000.0
2014-04-16 10:40:00,40.63,40.69,40.57,40.68,36600.0,28.8211,28.8637,28.7786,28.8566,36600.0
2014-04-16 10:50:00,40.69,40.72,40.63,40.63,20400.0,28.8637,28.885,28.8211,28.8211,20400.0
2014-04-16 11:00:00,40.62,40.69,40.58,40.68,13800.0,28.814,28.8637,28.7857,28.8566,13800.0
2014-04-16 11:10:00,40.7,40.79,40.66,40.78,26900.0,28.8708,28.9346,28.8424,28.9275,26900.0
2014-04-16 11:20:00,40.79,40.8,40.74,40.79,11200.0,28.9346,28.9417,28.8992,28.9346,11200.0
2014-04-16 11:30:00,40.81,40.84,40.78,40.8,17700.0,28.9488,28.9701,28.9275,28.9417,17700.0
2014-04-16 11:40:00,40.82,40.83,40.78,40.82,10800.0,28.9559,28.963,28.9275,28.9559,10800.0
2014-04-16 11:50:00,40.82,40.88,40.82,40.84,15800.0,28.9559,28.9985,28.9559,28.9701,15800.0
2014-04-16 12:00:00,40.85,41.0,40.85,40.97,40300.0,28.9772,29.0836,28.9772,29.0623,40300.0
2014-04-16 12:10:00,40.97,41.0,40.95,40.99,15500.0,29.0623,29.0836,29.0481,29.0765,15500.0
2014-04-16 12:20:00,40.99,41.04,40.99,41.0,18900.0,29.0765,29.112,29.0765,29.0836,18900.0
2014-04-16 12:30:00,41.0,41.02,40.93,40.98,26900.0,29.0836,29.0978,29.0339,29.0694,26900.0
2014-04-16 12:40:00,40.98,41.02,40.93,40.93,15400.0,29.0694,29.0978,29.0339,29.0339,15400.0
2014-04-16 12:50:00,40.92,40.98,40.91,40.91,16400.0,29.0269,29.0694,29.0198,29.0198,16400.0
2014-04-16 13:00:00,40.92,40.92,40.81,40.88,15300.0,29.0269,29.0269,28.9488,28.9985,15300.0
2014-04-16 13:10:00,40.88,40.97,40.86,40.94,15400.0,28.9985,29.0623,28.9843,29.041,15400.0
2014-04-16 13:20:00,40.92,40.95,40.8,40.85,68700.0,29.0269,29.0481,28.9417,28.9772,68700.0
2014-04-16 13:30:00,40.86,40.87,40.8,40.87,25500.0,28.9843,28.9914,28.9417,28.9914,25500.0
2014-04-16 13:40:00,40.87,40.9,40.84,40.86,14600.0,28.9914,29.0127,28.9701,28.9843,14600.0
2014-04-16 13:50:00,40.86,40.87,40.82,40.86,14200.0,28.9843,28.9914,28.9559,28.9843,14200.0
2014-04-16 14:00:00,40.87,40.87,40.82,40.84,13000.0,28.9914,28.9914,28.9559,28.9701,13000.0
2014-04-16 14:10:00,40.84,40.87,40.69,40.7,82400.0,28.9701,28.9914,28.8637,28.8708,82400.0
2014-04-16 14:20:00,40.71,40.8,40.67,40.77,22000.0,28.8779,28.9417,28.8495,28.9204,22000.0
2014-04-16 14:30:00,40.77,40.82,40.75,40.77,14700.0,28.9204,28.9559,28.9063,28.9204,14700.0
2014-04-16 14:40:00,40.77,40.85,40.76,40.85,26800.0,28.9204,28.9772,28.9134,28.9772,26800.0
2014-04-16 14:50:00,40.86,40.9,40.85,40.89,22400.0,28.9843,29.0127,28.9772,29.0056,22400.0
2014-04-16 15:00:00,40.89,40.9,40.79,40.83,26800.0,29.0056,29.0127,28.9346,28.963,26800.0
2014-04-16 15:10:00,40.84,40.86,40.74,40.78,48600.0,28.9701,28.9843,28.8992,28.9275,48600.0
2014-04-16 15:20:00,40.78,40.82,40.78,40.8,48700.0,28.9275,28.9559,28.9275,28.9417,48700.0
2014-04-16 15:30:00,40.8,40.85,40.76,40.84,42900.0,28.9417,28.9772,28.9134,28.9701,42900.0
2014-04-16 15:40:00,40.84,40.86,40.8,40.81,45100.0,28.9701,28.9843,28.9417,28.9488,45100.0
2014-04-16 15:50:00,40.82,40.89,40.82,40.86,275700.0,28.9559,29.0056,28.9559,28.9843,275700.0
2014-04-17 09:30:00,40.79,40.97,40.68,40.85,210900.0,28.9346,29.0623,28.8566,28.9772,210900.0
2014-04-17 09:40:00,40.86,40.96,40.82,40.85,29900.0,28.9843,29.0552,28.9559,28.9772,29900.0
2014-04-17 09:50:00,40.87,40.93,40.78,40.93,13700.0,28.9914,29.0339,28.9275,29.0339,13700.0
2014-04-17 10:00:00,40.93,40.95,40.8,40.85,43800.0,29.0339,29.0481,28.9417,28.9772,43800.0
2014-04-17 10:10:00,40.85,41.01,40.83,40.96,67500.0,28.9772,29.0907,28.963,29.0552,67500.0
2014-04-17 10:20:00,40.96,41.09,40.93,41.04,37100.0,29.0552,29.1474,29.0339,29.112,37100.0
2014-04-17 10:30:00,41.04,41.14,40.99,41.12,49900.0,29.112,29.1829,29.0765,29.1687,49900.0
2014-04-17 10:40:00,41.15,41.15,41.02,41.07,33600.0,29.19,29.19,29.0978,29.1333,33600.0
2014-04-17 10:50:00,41.08,41.16,41.08,41.15,22900.0,29.1403,29.1971,29.1403,29.19,22900.0
2014-04-17 11:00:00,41.15,41.2,41.15,41.17,30000.0,29.19,29.2255,29.19,29.2042,30000.0
2014-04-17 11:10:00,41.16,41.16,41.03,41.07,15300.0,29.1971,29.1971,29.1049,29.1333,15300.0
2014-04-17 11:20:00,41.07,41.1,41.06,41.09,13600.0,29.1333,29.1545,29.1262,29.1474,13600.0
2014-04-17 11:30:00,41.1,41.11,40.98,40.99,29400.0,29.1545,29.1616,29.0694,29.0765,29400.0
2014-04-17 11:40:00,40.99,41.06,40.98,41.02,20100.0,29.0765,29.1262,29.0694,29.0978,20100.0
2014-04-17 11:50:00,41.01,41.08,40.98,41.05,15300.0,29.0907,29.1403,29.0694,29.1191,15300.0
2014-04-17 12:00:00,41.04,41.12,41.04,41.07,6400.0,29.112,29.1687,29.112,29.1333,6400.0
2014-04-17 12:10:00,41.07,41.07,41.02,41.03,14500.0,29.1333,29.1333,29.0978,29.1049,14500.0
2014-04-17 12:20:00,41.05,41.07,41.03,41.06,9200.0,29.1191,29.1333,29.1049,29.1262,9200.0
2014-04-17 12:30:00,41.06,41.08,41.03,41.07,19600.0,29.1262,29.1403,29.1049,29.1333,19600.0
2014-04-17 12:40:00,41.08,41.1,41.05,41.09,22100.0,29.1403,29.1545,29.1191,29.1474,22100.0
2014-04-17 12:50:00,41.08,41.14,41.08,41.12,13400.0,29.1403,29.1829,29.1403,29.1687,13400.0
2014-04-17 13:00:00,41.12,41.15,41.09,41.13,18500.0,29.1687,29.19,29.1474,29.1758,18500.0
2014-04-17 13:10:00,41.13,41.17,41.11,41.12,15900.0,29.1758,29.2042,29.1616,29.1687,15900.0
2014-04-17 13:20:00,41.12,41.12,41.07,41.09,16500.0,29.1687,29.1687,29.1333,29.1474,16500.0
2014-04-17 13:30:00,41.09,41.12,41.07,41.11,24000.0,29.1474,29.1687,29.1333,29.1616,24000.0
2014-04-17 13:40:00,41.11,41.13,41.1,41.1,18700.0,29.1616,29.1758,29.1545,29.1545,18700.0
2014-04-17 13:50:00,41.09,41.12,41.09,41.11,16600.0,29.1474,29.1687,29.1474,29.1616,16600.0
2014-04-17 14:00:00,41.11,41.12,41.07,41.08,17300.0,29.1616,29.1687,29.1333,29.1403,17300.0
2014-04-17 14:10:00,41.08,41.1,41.07,41.08,17200.0,29.1403,29.1545,29.1333,29.1403,17200.0
2014-04-17 14:20:00,41.08,41.09,41.07,41.07,23700.0,29.1403,29.1474,29.1333,29.1333,23700.0
2014-04-17 14:30:00,41.07,41.08,41.01,41.01,45900.0,29.1333,29.1403,29.0907,29.0907,45900.0
2014-04-17 14:40:00,41.01,41.02,40.99,40.99,20600.0,29.0907,29.0978,29.0765,29.0765,20600.0
2014-04-17 14:50:00,40.99,41.01,40.97,40.99,22800.0,29.0765,29.0907,29.0623,29.0765,22800.0
2014-04-17 15:00:00,41.0,41.03,41.0,41.02,27400.0,29.0836,29.1049,29.0836,29.0978,27400.0
2014-04-17 15:10:00,41.02,41.04,41.0,41.03,38100.0,29.0978,29.112,29.0836,29.1049,38100.0
2014-04-17 15:20:00,41.04,41.04,41.0,41.02,30300.0,29.112,29.112,29.0836,29.0978,30300.0
2014-04-17 15:30:00,41.01,41.01,40.97,41.0,48300.0,29.0907,29.0907,29.0623,29.0836,48300.0
2014-04-17 15:40:00,40.99,41.01,40.98,40.99,50600.0,29.0765,29.0907,29.0694,29.0765,50600.0
2014-04-17 15:50:00,41.0,41.0,40.92,40.92,169700.0,29.0836,29.0836,29.0269,29.0269,169700.0
2014-04-21 09:30:00,41.14,41.22,40.7,40.91,72600.0,29.1829,29.2397,28.8708,29.0198,72600.0
2014-04-21 09:40:00,40.9,41.01,40.9,40.94,14100.0,29.0127,29.0907,29.0127,29.041,14100.0
2014-04-21 09:50:00,40.94,40.94,40.84,40.88,24900.0,29.041,29.041,28.9701,28.9985,24900.0
2014-04-21 10:00:00,40.9,41.04,40.9,40.98,26800.0,29.0127,29.112,29.0127,29.0694,26800.0
2014-04-21 10:10:00,40.99,41.03,40.94,40.95,20200.0,29.0765,29.1049,29.041,29.0481,20200.0
2014-04-21 10:20:00,40.95,40.97,40.87,40.9,22700.0,29.0481,29.0623,28.9914,29.0127,22700.0
2014-04-21 10:30:00,40.89,40.9,40.81,40.81,38000.0,29.0056,29.0127,28.9488,28.9488,38000.0
2014-04-21 10:40:00,40.81,40.87,40.8,40.87,21700.0,28.9488,28.9914,28.9417,28.9914,21700.0
2014-04-21 10:50:00,40.87,40.9,40.83,40.87,19600.0,28.9914,29.0127,28.963,28.9914,19600.0
2014-04-21 11:00:00,40.87,40.89,40.84,40.88,14200.0,28.9914,29.0056,28.9701,28.9985,14200.0
2014-04-21 11:10:00,40.9,40.96,40.9,40.96,17400.0,29.0127,29.0552,29.0127,29.0552,17400.0
2014-04-21 11:20:00,40.96,40.96,40.91,40.94,10600.0,29.0552,29.0552,29.0198,29.041,10600.0
2014-04-21 11:30:00,40.95,40.96,40.91,40.94,19900.0,29.0481,29.0552,29.0198,29.041,19900.0
2014-04-21 11:40:00,40.94,40.96,40.91,40.93,8500.0,29.041,29.0552,29.0198,29.0339,8500.0
2014-04-21 11:50:00,40.93,40.98,40.92,40.96,12500.0,29.0339,29.0694,29.0269,29.0552,12500.0
2014-04-21 12:00:00,40.95,40.97,40.91,40.94,25500.0,29.0481,29.0623,29.0198,29.041,25500.0
2014-04-21 12:10:00,40.94,40.96,40.92,40.92,12200.0,29.041,29.0552,29.0269,29.0269,12200.0
2014-04-21 12:20:00,40.93,40.93,40.88,40.91,13100.0,29.0339,29.0339,28.9985,29.0198,13100.0
2014-04-21 12:30:00,40.89,40.92,40.86,40.89,12200.0,29.0056,29.0269,28.9843,29.0056,12200.0
2014-04-21 12:40:00,40.89,40.94,40.88,40.89,8200.0,29.0056,29.041,28.9985,29.0056,8200.0
2014-04-21 12:50:00,40.9,40.92,40.88,40.92,9900.0,29.0127,29.0269,28.9985,29.0269,9900.0
2014-04-21 13:00:00,40.93,40.94,40.87,40.89,7300.0,29.0339,29.041,28.9914,29.0056,7300.0
2014-04-21 13:10:00,40.89,40.9,40.87,40.9,8300.0,29.0056,29.0127,28.9914,29.0127,8300.0
2014-04-21 13:20:00,40.89,40.92,40.89,40.92,4000.0,29.0056,29.0269,29.0056,29.0269,4000.0
2014-04-21 13:30:00,40.91,40.91,40.87,40.89,13400.0,29.0198,29.0198,28.9914,29.0056,13400.0
2014-04-21 13:40:00,40.89,40.9,40.87,40.88,15500.0,29.0056,29.0127,28.9914,28.9985,15500.0
2014-04-21 13:50:00,40.88,40.93,40.88,40.91,18400.0,28.9985,29.0339,28.9985,29.0198,18400.0
2014-04-21 14:00:00,40.92,40.94,40.89,40.9,16800.0,29.0269,29.041,29.0056,29.0127,16800.0
2014-04-21 14:10:00,40.9,40.92,40.9,40.92,17300.0,29.0127,29.0269,29.0127,29.0269,17300.0
2014-04-21 14:20:00,40.91,40.92,40.89,40.91,14100.0,29.0198,29.0269,29.0056,29.0198,14100.0
2014-04-21 14:30:00,40.92,40.94,40.91,40.92,22900.0,29.0269,29.041,29.0198,29.0269,22900.0
2014-04-21 14:40:00,40.92,40.93,40.9,40.92,12700.0,29.0269,29.0339,29.0127,29.0269,12700.0
2014-04-21 14:50:00,40.93,40.94,40.91,40.93,11600.0,29.0339,29.041,29.0198,29.0339,11600.0
2014-04-21 15:00:00,40.93,40.94,40.9,40.9,32800.0,29.0339,29.041,29.0127,29.0127,32800.0
2014-04-21 15:10:00,40.9,40.92,40.85,40.86,27600.0,29.0127,29.0269,28.9772,28.9843,27600.0
2014-04-21 15:20:00,40.86,40.87,40.81,40.84,68600.0,28.9843,28.9914,28.9488,28.9701,68600.0
2014-04-21 15:30:00,40.84,40.87,40.83,40.87,33400.0,28.9701,28.9914,28.963,28.9914,33400.0
2014-04-21 15:40:00,40.87,40.88,40.82,40.83,65200.0,28.9914,28.9985,28.9559,28.963,65200.0
2014-04-21 15:50:00,40.83,40.86,40.75,40.84,278400.0,28.963,28.9843,28.9063,28.9701,278400.0
2014-04-22 09:30:00,40.68,40.92,40.67,40.88,67200.0,28.8566,29.0269,28.8495,28.9985,67200.0
2014-04-22 09:40:00,40.88,40.98,40.73,40.98,20600.0,28.9985,29.0694,28.8921,29.0694,20600.0
2014-04-22 09:50:00,40.96,40.98,40.9,40.93,12500.0,29.0552,29.0694,29.0127,29.0339,12500.0
2014-04-22 10:00:00,40.93,40.95,40.9,40.93,13300.0,29.0339,29.0481,29.0127,29.0339,13300.0
2014-04-22 10:10:00,40.93,41.04,40.92,41.0,54600.0,29.0339,29.112,29.0269,29.0836,54600.0
2014-04-22 10:20:00,41.01,41.04,40.98,40.99,19400.0,29.0907,29.112,29.0694,29.0765,19400.0
2014-04-22 10:30:00,41.0,41.01,40.91,40.92,19500.0,29.0836,29.0907,29.0198,29.0269,19500.0
2014-04-22 10:40:00,40.92,40.98,40.9,40.95,19400.0,29.0269,29.0694,29.0127,29.0481,19400.0
2014-04-22 10:50:00,40.96,41.05,40.96,41.04,24200.0,29.0552,29.1191,29.0552,29.112,24200.0
2014-04-22 11:00:00,41.04,41.06,41.02,41.04,19300.0,29.112,29.1262,29.0978,29.112,19300.0
2014-04-22 11:10:00,41.04,41.05,41.03,41.04,10900.0,29.112,29.1191,29.1049,29.112,10900.0
2014-04-22 11:20:00,41.05,41.07,41.02,41.03,16400.0,29.1191,29.1333,29.0978,29.1049,16400.0
2014-04-22 11:30:00,41.04,41.08,41.04,41.06,29700.0,29.112,29.1403,29.112,29.1262,29700.0
2014-04-22 11:40:00,41.07,41.07,40.99,41.0,15800.0,29.1333,29.1333,29.0765,29.0836,15800.0
2014-04-22 11:50:00,41.0,41.04,40.96,41.04,38800.0,29.0836,29.112,29.0552,29.112,38800.0
2014-04-22 12:00:00,41.05,41.07,41.04,41.07,10500.0,29.1191,29.1333,29.112,29.1333,10500.0
2014-04-22 12:10:00,41.07,41.09,41.05,41.06,9800.0,29.1333,29.1474,29.1191,29.1262,9800.0
2014-04-22 12:20:00,41.05,41.05,41.04,41.05,20900.0,29.1191,29.1191,29.112,29.1191,20900.0
2014-04-22 12:30:00,41.05,41.05,41.02,41.03,10600.0,29.1191,29.1191,29.0978,29.1049,10600.0
2014-04-22 12:40:00,41.02,41.02,41.0,41.02,28800.0,29.0978,29.0978,29.0836,29.0978,28800.0
2014-04-22 12:50:00,41.02,41.03,40.99,41.03,34400.0,29.0978,29.1049,29.0765,29.1049,34400.0
2014-04-22 13:00:00,41.02,41.03,40.99,40.99,13800.0,29.0978,29.1049,29.0765,29.0765,13800.0
2014-04-22 13:10:00,41.0,41.01,40.98,40.99,15700.0,29.0836,29.0907,29.0694,29.0765,15700.0
2014-04-22 13:20:00,40.99,41.01,40.98,40.99,100200.0,29.0765,29.0907,29.0694,29.0765,100200.0
2014-04-22 13:30:00,40.99,41.01,40.98,41.01,9100.0,29.0765,29.0907,29.0694,29.0907,9100.0
2014-04-22 13:40:00,41.01,41.01,40.97,40.98,25900.0,29.0907,29.0907,29.0623,29.0694,25900.0
2014-04-22 13:50:00,40.98,41.0,40.98,40.98,45400.0,29.0694,29.0836,29.0694,29.0694,45400.0
2014-04-22 14:00:00,40.99,41.0,40.96,40.97,35200.0,29.0765,29.0836,29.0552,29.0623,35200.0
2014-04-22 14:10:00,40.97,40.97,40.95,40.95,15300.0,29.0623,29.0623,29.0481,29.0481,15300.0
2014-04-22 14:20:00,40.95,40.96,40.93,40.94,27700.0,29.0481,29.0552,29.0339,29.041,27700.0
2014-04-22 14:30:00,40.95,41.0,40.95,40.98,45700.0,29.0481,29.0836,29.0481,29.0694,45700.0
2014-04-22 14:40:00,40.98,41.0,40.97,41.0,21800.0,29.0694,29.0836,29.0623,29.0836,21800.0
2014-04-22 14:50:00,41.0,41.02,40.99,41.0,26300.0,29.0836,29.0978,29.0765,29.0836,26300.0
2014-04-22 15:00:00,40.99,41.0,40.95,40.97,26100.0,29.0765,29.0836,29.0481,29.0623,26100.0
2014-04-22 15:10:00,40.97,40.98,40.95,40.97,24500.0,29.0623,29.0694,29.0481,29.0623,24500.0
2014-04-22 15:20:00,40.98,40.99,40.95,40.95,22300.0,29.0694,29.0765,29.0481,29.0481,22300.0
2014-04-22 15:30:00,40.96,40.98,40.95,40.97,38900.0,29.0552,29.0694,29.0481,29.0623,38900.0
2014-04-22 15:40:00,40.97,40.99,40.94,40.98,37700.0,29.0623,29.0765,29.041,29.0694,37700.0
2014-04-22 15:50:00,40.98,41.01,40.96,40.99,153200.0,29.0694,29.0907,29.0552,29.0765,153200.0
2014-04-23 09:30:00,41.0,41.06,40.87,41.03,52300.0,29.0836,29.1262,28.9914,29.1049,52300.0
2014-04-23 09:40:00,41.04,41.08,40.88,40.94,16400.0,29.112,29.1403,28.9985,29.041,16400.0
2014-04-23 09:50:00,40.93,40.95,40.86,40.91,14700.0,29.0339,29.0481,28.9843,29.0198,14700.0
2014-04-23 10:00:00,40.91,40.95,40.87,40.95,29600.0,29.0198,29.0481,28.9914,29.0481,29600.0
2014-04-23 10:10:00,40.95,41.02,40.94,41.0,26900.0,29.0481,29.0978,29.041,29.0836,26900.0
2014-04-23 10:20:00,41.0,41.09,40.99,41.09,21500.0,29.0836,29.1474,29.0765,29.1474,21500.0
2014-04-23 10:30:00,41.09,41.1,41.06,41.09,29900.0,29.1474,29.1545,29.1262,29.1474,29900.0
2014-04-23 10:40:00,41.09,41.11,41.08,41.09,24600.0,29.1474,29.1616,29.1403,29.1474,24600.0
2014-04-23 10:50:00,41.09,41.14,41.03,41.03,125100.0,29.1474,29.1829,29.1049,29.1049,125100.0
2014-04-23 11:00:00,41.02,41.03,40.98,40.99,71800.0,29.0978,29.1049,29.0694,29.0765,71800.0
2014-04-23 11:10:00,40.99,41.0,40.93,40.99,27100.0,29.0765,29.0836,29.0339,29.0765,27100.0
2014-04-23 11:20:00,40.98,41.0,40.96,40.99,13800.0,29.0694,29.0836,29.0552,29.0765,13800.0
2014-04-23 11:30:00,41.0,41.01,40.99,40.99,23200.0,29.0836,29.0907,29.0765,29.0765,23200.0
2014-04-23 11:40:00,40.99,41.01,40.98,41.0,110100.0,29.0765,29.0907,29.0694,29.0836,110100.0
2014-04-23 11:50:00,41.0,41.05,40.99,41.02,12500.0,29.0836,29.1191,29.0765,29.0978,12500.0
2014-04-23 12:00:00,41.02,41.04,40.98,40.98,11200.0,29.0978,29.112,29.0694,29.0694,11200.0
2014-04-23 12:10:00,40.98,41.01,40.97,41.01,9200.0,29.0694,29.0907,29.0623,29.0907,9200.0
2014-04-23 12:20:00,41.01,41.02,40.99,41.02,23100.0,29.0907,29.0978,29.0765,29.0978,23100.0
2014-04-23 12:30:00,41.01,41.05,41.01,41.04,9900.0,29.0907,29.1191,29.0907,29.112,9900.0
2014-04-23 12:40:00,41.04,41.07,41.04,41.07,6600.0,29.112,29.1333,29.112,29.1333,6600.0
2014-04-23 12:50:00,41.07,41.08,41.02,41.02,7800.0,29.1333,29.1403,29.0978,29.0978,7800.0
2014-04-23 13:00:00,41.02,41.03,40.99,41.0,24400.0,29.0978,29.1049,29.0765,29.0836,24400.0
2014-04-23 13:10:00,41.0,41.01,41.0,41.01,49900.0,29.0836,29.0907,29.0836,29.0907,49900.0
2014-04-23 13:20:00,41.01,41.02,41.0,41.0,23500.0,29.0907,29.0978,29.0836,29.0836,23500.0
2014-04-23 13:30:00,41.0,41.01,41.0,41.0,42700.0,29.0836,29.0907,29.0836,29.0836,42700.0
2014-04-23 13:40:00,41.0,41.0,40.95,40.96,24400.0,29.0836,29.0836,29.0481,29.0552,24400.0
2014-04-23 13:50:00,40.96,40.97,40.95,40.95,12300.0,29.0552,29.0623,29.0481,29.0481,12300.0
2014-04-23 14:00:00,40.96,41.01,40.93,41.01,20200.0,29.0552,29.0907,29.0339,29.0907,20200.0
2014-04-23 14:10:00,41.0,41.0,40.94,40.94,11600.0,29.0836,29.0836,29.041,29.041,11600.0
2014-04-23 14:20:00,40.94,40.98,40.94,40.98,14400.0,29.041,29.0694,29.041,29.0694,14400.0
2014-04-23 14:30:00,40.98,40.98,40.94,40.96,12700.0,29.0694,29.0694,29.041,29.0552,12700.0
2014-04-23 14:40:00,40.96,40.97,40.93,40.95,23900.0,29.0552,29.0623,29.0339,29.0481,23900.0
2014-04-23 14:50:00,40.95,40.98,40.94,40.96,20700.0,29.0481,29.0694,29.041,29.0552,20700.0
2014-04-23 15:00:00,40.97,41.0,40.96,40.98,16300.0,29.0623,29.0836,29.0552,29.0694,16300.0
2014-04-23 15:10:00,40.98,40.99,40.97,40.99,13500.0,29.0694,29.0765,29.0623,29.0765,13500.0
2014-04-23 15:20:00,40.98,41.0,40.95,40.95,20600.0,29.0694,29.0836,29.0481,29.0481,20600.0
2014-04-23 15:30:00,40.95,40.97,40.93,40.95,33300.0,29.0481,29.0623,29.0339,29.0481,33300.0
2014-04-23 15:40:00,40.96,40.97,40.93,40.93,31400.0,29.0552,29.0623,29.0339,29.0339,31400.0
2014-04-23 15:50:00,40.94,40.95,40.88,40.89,101400.0,29.041,29.0481,28.9985,29.0056,101400.0
2014-04-24 09:30:00,41.2,41.25,41.11,41.2,109300.0,29.2255,29.2609,29.1616,29.2255,109300.0
2014-04-24 09:40:00,41.19,41.23,41.1,41.12,87600.0,29.2184,29.2468,29.1545,29.1687,87600.0
2014-04-24 09:50:00,41.12,41.21,41.08,41.18,44800.0,29.1687,29.2326,29.1403,29.2113,44800.0
2014-04-24 10:00:00,41.17,41.17,41.02,41.06,49100.0,29.2042,29.2042,29.0978,29.1262,49100.0
2014-04-24 10:10:00,41.06,41.2,41.0,41.17,45100.0,29.1262,29.2255,29.0836,29.2042,45100.0
2014-04-24 10:20:00,41.18,41.18,41.0,41.0,61200.0,29.2113,29.2113,29.0836,29.0836,61200.0
2014-04-24 10:30:00,41.0,41.01,40.84,40.84,78100.0,29.0836,29.0907,28.9701,28.9701,78100.0
2014-04-24 10:40:00,40.85,40.89,40.82,40.85,61000.0,28.9772,29.0056,28.9559,28.9772,61000.0
2014-04-24 10:50:00,40.85,40.92,40.8,40.92,42700.0,28.9772,29.0269,28.9417,29.0269,42700.0
2014-04-24 11:00:00,40.91,41.0,40.89,40.99,16300.0,29.0198,29.0836,29.0056,29.0765,16300.0
2014-04-24 11:10:00,40.99,41.01,40.93,40.98,32500.0,29.0765,29.0907,29.0339,29.0694,32500.0
2014-04-24 11:20:00,41.0,41.02,40.97,40.99,15900.0,29.0836,29.0978,29.0623,29.0765,15900.0
2014-04-24 11:30:00,41.0,41.02,40.97,41.01,18000.0,29.0836,29.0978,29.0623,29.0907,18000.0
2014-04-24 11:40:00,41.0,41.01,40.96,41.01,20300.0,29.0836,29.0907,29.0552,29.0907,20300.0
2014-04-24 11:50:00,41.0,41.01,40.95,40.97,16100.0,29.0836,29.0907,29.0481,29.0623,16100.0
2014-04-24 12:00:00,40.96,41.0,40.94,40.97,23400.0,29.0552,29.0836,29.041,29.0623,23400.0
2014-04-24 12:10:00,40.96,41.01,40.96,40.98,13500.0,29.0552,29.0907,29.0552,29.0694,13500.0
2014-04-24 12:20:00,40.98,41.01,40.97,40.99,13100.0,29.0694,29.0907,29.0623,29.0765,13100.0
2014-04-24 12:30:00,41.0,41.01,40.98,40.98,17900.0,29.0836,29.0907,29.0694,29.0694,17900.0
2014-04-24 12:40:00,40.98,41.01,40.97,41.0,17200.0,29.0694,29.0907,29.0623,29.0836,17200.0
2014-04-24 12:50:00,41.0,41.02,40.98,41.0,21100.0,29.0836,29.0978,29.0694,29.0836,21100.0
2014-04-24 13:00:00,41.0,41.0,40.98,40.99,7600.0,29.0836,29.0836,29.0694,29.0765,7600.0
2014-04-24 13:10:00,40.99,41.0,40.98,40.99,11600.0,29.0765,29.0836,29.0694,29.0765,11600.0
2014-04-24 13:20:00,41.0,41.01,40.97,40.98,7500.0,29.0836,29.0907,29.0623,29.0694,7500.0
2014-04-24 13:30:00,40.97,40.97,40.86,40.86,17300.0,29.0623,29.0623,28.9843,28.9843,17300.0
2014-04-24 13:40:00,40.86,40.9,40.85,40.86,21600.0,28.9843,29.0127,28.9772,28.9843,21600.0
2014-04-24 13:50:00,40.86,40.89,40.81,40.84,18200.0,28.9843,29.0056,28.9488,28.9701,18200.0
2014-04-24 14:00:00,40.83,40.88,40.81,40.82,18000.0,28.963,28.9985,28.9488,28.9559,18000.0
2014-04-24 14:10:00,40.82,40.88,40.81,40.88,25800.0,28.9559,28.9985,28.9488,28.9985,25800.0
2014-04-24 14:20:00,40.87,40.9,40.86,40.88,23500.0,28.9914,29.0127,28.9843,28.9985,23500.0
2014-04-24 14:30:00,40.88,40.93,40.87,40.92,19500.0,28.9985,29.0339,28.9914,29.0269,19500.0
2014-04-24 14:40:00,40.93,40.93,40.87,40.9,13100.0,29.0339,29.0339,28.9914,29.0127,13100.0
2014-04-24 14:50:00,40.9,40.91,40.87,40.9,26000.0,29.0127,29.0198,28.9914,29.0127,26000.0
2014-04-24 15:00:00,40.9,40.96,40.89,40.95,30800.0,29.0127,29.0552,29.0056,29.0481,30800.0
2014-04-24 15:10:00,40.95,40.95,40.91,40.92,32200.0,29.0481,29.0481,29.0198,29.0269,32200.0
2014-04-24 15:20:00,40.92,40.94,40.89,40.89,20000.0,29.0269,29.041,29.0056,29.0056,20000.0
2014-04-24 15:30:00,40.9,40.92,40.88,40.91,63900.0,29.0127,29.0269,28.9985,29.0198,63900.0
2014-04-24 15:40:00,40.91,40.92,40.88,40.91,47500.0,29.0198,29.0269,28.9985,29.0198,47500.0
2014-04-24 15:50:00,40.9,40.92,40.89,40.92,102000.0,29.0127,29.0269,29.0056,29.0269,102000.0
2014-04-25 09:30:00,40.71,40.85,40.7,40.84,52800.0,28.8779,28.9772,28.8708,28.9701,52800.0
2014-04-25 09:40:00,40.85,40.92,40.74,40.78,15500.0,28.9772,29.0269,28.8992,28.9275,15500.0
2014-04-25 09:50:00,40.77,40.82,40.68,40.71,39500.0,28.9204,28.9559,28.8566,28.8779,39500.0
2014-04-25 10:00:00,40.68,40.69,40.61,40.63,80600.0,28.8566,28.8637,28.8069,28.8211,80600.0
2014-04-25 10:10:00,40.62,40.66,40.6,40.63,67700.0,28.814,28.8424,28.7999,28.8211,67700.0
2014-04-25 10:20:00,40.64,40.67,40.59,40.65,40900.0,28.8282,28.8495,28.7928,28.8353,40900.0
2014-04-25 10:30:00,40.64,40.64,40.55,40.57,54500.0,28.8282,28.8282,28.7644,28.7786,54500.0
2014-04-25 10:40:00,40.56,40.61,40.54,40.58,18100.0,28.7715,28.8069,28.7573,28.7857,18100.0
2014-04-25 10:50:00,40.58,40.61,40.53,40.53,14000.0,28.7857,28.8069,28.7502,28.7502,14000.0
2014-04-25 11:00:00,40.52,40.56,40.4,40.46,41800.0,28.7431,28.7715,28.658,28.7005,41800.0
2014-04-25 11:10:00,40.47,40.66,40.44,40.64,38000.0,28.7076,28.8424,28.6864,28.8282,38000.0
2014-04-25 11:20:00,40.65,40.71,40.63,40.71,31400.0,28.8353,28.8779,28.8211,28.8779,31400.0
2014-04-25 11:30:00,40.71,40.8,40.69,40.74,34100.0,28.8779,28.9417,28.8637,28.8992,34100.0
2014-04-25 11:40:00,40.74,40.74,40.66,40.68,26300.0,28.8992,28.8992,28.8424,28.8566,26300.0
2014-04-25 11:50:00,40.67,40.74,40.67,40.67,12900.0,28.8495,28.8992,28.8495,28.8495,12900.0
2014-04-25 12:00:00,40.67,40.69,40.63,40.66,12600.0,28.8495,28.8637,28.8211,28.8424,12600.0
2014-04-25 12:10:00,40.66,40.71,40.65,40.65,19300.0,28.8424,28.8779,28.8353,28.8353,19300.0
2014-04-25 12:20:00,40.65,40.7,40.63,40.68,17300.0,28.8353,28.8708,28.8211,28.8566,17300.0
2014-04-25 12:30:00,40.69,40.72,40.65,40.66,19500.0,28.8637,28.885,28.8353,28.8424,19500.0
2014-04-25 12:40:00,40.67,40.7,40.62,40.62,31100.0,28.8495,28.8708,28.814,28.814,31100.0
2014-04-25 12:50:00,40.63,40.66,40.59,40.61,44900.0,28.8211,28.8424,28.7928,28.8069,44900.0
2014-04-25 13:00:00,40.61,40.61,40.55,40.59,18900.0,28.8069,28.8069,28.7644,28.7928,18900.0
2014-04-25 13:10:00,40.59,40.59,40.52,40.55,14400.0,28.7928,28.7928,28.7431,28.7644,14400.0
2014-04-25 13:20:00,40.55,40.6,40.52,40.56,15900.0,28.7644,28.7999,28.7431,28.7715,15900.0
2014-04-25 13:30:00,40.57,40.57,40.5,40.51,20800.0,28.7786,28.7786,28.7289,28.736,20800.0
2014-04-25 13:40:00,40.52,40.57,40.49,40.52,19600.0,28.7431,28.7786,28.7218,28.7431,19600.0
2014-04-25 13:50:00,40.53,40.55,40.49,40.5,27800.0,28.7502,28.7644,28.7218,28.7289,27800.0
2014-04-25 14:00:00,40.5,40.5,40.44,40.49,16400.0,28.7289,28.7289,28.6864,28.7218,16400.0
2014-04-25 14:10:00,40.48,40.49,40.45,40.47,25200.0,28.7147,28.7218,28.6935,28.7076,25200.0
2014-04-25 14:20:00,40.48,40.5,40.44,40.48,12100.0,28.7147,28.7289,28.6864,28.7147,12100.0
2014-04-25 14:30:00,40.47,40.54,40.44,40.54,22500.0,28.7076,28.7573,28.6864,28.7573,22500.0
2014-04-25 14:40:00,40.54,40.54,40.47,40.51,28300.0,28.7573,28.7573,28.7076,28.736,28300.0
2014-04-25 14:50:00,40.51,40.52,40.44,40.46,30300.0,28.736,28.7431,28.6864,28.7005,30300.0
2014-04-25 15:00:00,40.46,40.5,40.45,40.47,23900.0,28.7005,28.7289,28.6935,28.7076,23900.0
2014-04-25 15:10:00,40.47,40.49,40.43,40.47,29300.0,28.7076,28.7218,28.6793,28.7076,29300.0
2014-04-25 15:20:00,40.47,40.5,40.47,40.49,34300.0,28.7076,28.7289,28.7076,28.7218,34300.0
2014-04-25 15:30:00,40.49,40.52,40.45,40.45,49200.0,28.7218,28.7431,28.6935,28.6935,49200.0
2014-04-25 15:40:00,40.45,40.5,40.44,40.46,64300.0,28.6935,28.7289,28.6864,28.7005,64300.0
2014-04-25 15:50:00,40.46,40.47,40.37,40.39,155700.0,28.7005,28.7076,28.6367,28.6509,155700.0
2014-04-28 09:30:00,40.67,40.79,40.51,40.59,51200.0,28.8495,28.9346,28.736,28.7928,51200.0
2014-04-28 09:40:00,40.6,40.61,40.48,40.51,26700.0,28.7999,28.8069,28.7147,28.736,26700.0
2014-04-28 09:50:00,40.5,40.64,40.49,40.59,17500.0,28.7289,28.8282,28.7218,28.7928,17500.0
2014-04-28 10:00:00,40.62,40.7,40.58,40.68,37500.0,28.814,28.8708,28.7857,28.8566,37500.0
2014-04-28 10:10:00,40.67,40.8,40.66,40.8,26900.0,28.8495,28.9417,28.8424,28.9417,26900.0
2014-04-28 10:20:00,40.8,40.86,40.76,40.78,21100.0,28.9417,28.9843,28.9134,28.9275,21100.0
2014-04-28 10:30:00,40.78,40.8,40.7,40.71,13800.0,28.9275,28.9417,28.8708,28.8779,13800.0
2014-04-28 10:40:00,40.72,40.75,40.67,40.67,17000.0,28.885,28.9063,28.8495,28.8495,17000.0
2014-04-28 10:50:00,40.68,40.69,40.63,40.67,14300.0,28.8566,28.8637,28.8211,28.8495,14300.0
2014-04-28 11:00:00,40.67,40.7,40.65,40.68,16000.0,28.8495,28.8708,28.8353,28.8566,16000.0
2014-04-28 11:10:00,40.69,40.7,40.54,40.54,16600.0,28.8637,28.8708,28.7573,28.7573,16600.0
2014-04-28 11:20:00,40.55,40.56,40.45,40.45,22200.0,28.7644,28.7715,28.6935,28.6935,22200.0
2014-04-28 11:30:00,40.44,40.52,40.42,40.48,28800.0,28.6864,28.7431,28.6722,28.7147,28800.0
2014-04-28 11:40:00,40.49,40.49,40.42,40.43,20400.0,28.7218,28.7218,28.6722,28.6793,20400.0
2014-04-28 11:50:00,40.43,40.46,40.33,40.36,27300.0,28.6793,28.7005,28.6083,28.6296,27300.0
2014-04-28 12:00:00,40.34,40.38,40.31,40.32,11800.0,28.6154,28.6438,28.5941,28.6012,11800.0
2014-04-28 12:10:00,40.33,40.35,40.32,40.33,29900.0,28.6083,28.6225,28.6012,28.6083,29900.0
2014-04-28 12:20:00,40.33,40.33,40.23,40.25,36400.0,28.6083,28.6083,28.5374,28.5516,36400.0
2014-04-28 12:30:00,40.25,40.32,40.24,40.28,25500.0,28.5516,28.6012,28.5445,28.5729,25500.0
2014-04-28 12:40:00,40.29,40.42,40.29,40.39,15900.0,28.58,28.6722,28.58,28.6509,15900.0
2014-04-28 12:50:00,40.4,40.4,40.32,40.33,14600.0,28.658,28.658,28.6012,28.6083,14600.0
2014-04-28 13:00:00,40.33,40.33,40.22,40.24,32200.0,28.6083,28.6083,28.5303,28.5445,32200.0
2014-04-28 13:10:00,40.25,40.28,40.21,40.23,24300.0,28.5516,28.5729,28.5232,28.5374,24300.0
2014-04-28 13:20:00,40.23,40.24,40.18,40.23,154700.0,28.5374,28.5445,28.5019,28.5374,154700.0
2014-04-28 13:30:00,40.23,40.28,40.19,40.27,50500.0,28.5374,28.5729,28.509,28.5658,50500.0
2014-04-28 13:40:00,40.26,40.33,40.26,40.33,16100.0,28.5587,28.6083,28.5587,28.6083,16100.0
2014-04-28 13:50:00,40.33,40.41,40.29,40.33,25700.0,28.6083,28.6651,28.58,28.6083,25700.0
2014-04-28 14:00:00,40.33,40.34,40.23,40.34,21100.0,28.6083,28.6154,28.5374,28.6154,21100.0
2014-04-28 14:10:00,40.35,40.44,40.35,40.44,20300.0,28.6225,28.6864,28.6225,28.6864,20300.0
2014-04-28 14:20:00,40.44,40.48,40.4,40.46,31800.0,28.6864,28.7147,28.658,28.7005,31800.0
2014-04-28 14:30:00,40.46,40.48,40.4,40.44,20100.0,28.7005,28.7147,28.658,28.6864,20100.0
2014-04-28 14:40:00,40.43,40.48,40.4,40.48,16400.0,28.6793,28.7147,28.658,28.7147,16400.0
2014-04-28 14:50:00,40.47,40.5,40.47,40.48,35900.0,28.7076,28.7289,28.7076,28.7147,35900.0
2014-04-28 15:00:00,40.49,40.62,40.48,40.6,39100.0,28.7218,28.814,28.7147,28.7999,39100.0
2014-04-28 15:10:00,40.61,40.72,40.57,40.72,41700.0,28.8069,28.885,28.7786,28.885,41700.0
2014-04-28 15:20:00,40.73,40.77,40.68,40.72,55700.0,28.8921,28.9204,28.8566,28.885,55700.0
2014-04-28 15:30:00,40.73,40.77,40.7,40.7,65200.0,28.8921,28.9204,28.8708,28.8708,65200.0
2014-04-28 15:40:00,40.71,40.73,40.63,40.64,55700.0,28.8779,28.8921,28.8211,28.8282,55700.0
2014-04-28 15:50:00,40.64,40.73,40.64,40.68,225900.0,28.8282,28.8921,28.8282,28.8566,225900.0
2014-04-29 09:30:00,41.02,41.02,40.78,40.9,84800.0,29.0978,29.0978,28.9275,29.0127,84800.0
2014-04-29 09:40:00,40.89,40.95,40.82,40.91,45500.0,29.0056,29.0481,28.9559,29.0198,45500.0
2014-04-29 09:50:00,40.91,40.97,40.86,40.86,25900.0,29.0198,29.0623,28.9843,28.9843,25900.0
2014-04-29 10:00:00,40.86,40.98,40.86,40.94,64900.0,28.9843,29.0694,28.9843,29.041,64900.0
2014-04-29 10:10:00,40.93,40.94,40.84,40.9,49300.0,29.0339,29.041,28.9701,29.0127,49300.0
2014-04-29 10:20:00,40.89,40.91,40.77,40.79,38900.0,29.0056,29.0198,28.9204,28.9346,38900.0
2014-04-29 10:30:00,40.79,40.91,40.79,40.89,22400.0,28.9346,29.0198,28.9346,29.0056,22400.0
2014-04-29 10:40:00,40.89,40.96,40.89,40.94,33900.0,29.0056,29.0552,29.0056,29.041,33900.0
2014-04-29 10:50:00,40.94,40.98,40.9,40.95,34300.0,29.041,29.0694,29.0127,29.0481,34300.0
2014-04-29 11:00:00,40.95,40.98,40.91,40.93,31700.0,29.0481,29.0694,29.0198,29.0339,31700.0
2014-04-29 11:10:00,40.93,40.96,40.88,40.89,26100.0,29.0339,29.0552,28.9985,29.0056,26100.0
2014-04-29 11:20:00,40.9,41.0,40.86,40.98,26000.0,29.0127,29.0836,28.9843,29.0694,26000.0
2014-04-29 11:30:00,40.99,41.04,40.97,41.01,50000.0,29.0765,29.112,29.0623,29.0907,50000.0
2014-04-29 11:40:00,40.99,41.0,40.96,40.98,13300.0,29.0765,29.0836,29.0552,29.0694,13300.0
2014-04-29 11:50:00,40.97,40.98,40.91,40.94,41800.0,29.0623,29.0694,29.0198,29.041,41800.0
2014-04-29 12:00:00,40.94,40.98,40.93,40.95,20400.0,29.041,29.0694,29.0339,29.0481,20400.0
2014-04-29 12:10:00,40.95,40.95,40.91,40.93,17900.0,29.0481,29.0481,29.0198,29.0339,17900.0
2014-04-29 12:20:00,40.94,40.96,40.92,40.93,23400.0,29.041,29.0552,29.0269,29.0339,23400.0
2014-04-29 12:30:00,40.93,41.02,40.93,41.0,35800.0,29.0339,29.0978,29.0339,29.0836,35800.0
2014-04-29 12:40:00,41.0,41.01,40.97,40.98,24200.0,29.0836,29.0907,29.0623,29.0694,24200.0
2014-04-29 12:50:00,40.98,41.0,40.95,41.0,21100.0,29.0694,29.0836,29.0481,29.0836,21100.0
2014-04-29 13:00:00,40.99,41.0,40.94,40.95,22700.0,29.0765,29.0836,29.041,29.0481,22700.0
2014-04-29 13:10:00,40.95,40.98,40.92,40.93,12600.0,29.0481,29.0694,29.0269,29.0339,12600.0
2014-04-29 13:20:00,40.93,40.94,40.91,40.91,24800.0,29.0339,29.041,29.0198,29.0198,24800.0
2014-04-29 13:30:00,40.91,40.94,40.89,40.92,27000.0,29.0198,29.041,29.0056,29.0269,27000.0
2014-04-29 13:40:00,40.92,40.98,40.9,40.98,27000.0,29.0269,29.0694,29.0127,29.0694,27000.0
2014-04-29 13:50:00,40.98,41.02,40.98,41.02,28600.0,29.0694,29.0978,29.0694,29.0978,28600.0
2014-04-29 14:00:00,41.01,41.02,40.99,40.99,40000.0,29.0907,29.0978,29.0765,29.0765,40000.0
2014-04-29 14:10:00,41.0,41.0,40.98,40.99,13100.0,29.0836,29.0836,29.0694,29.0765,13100.0
2014-04-29 14:20:00,40.99,41.03,40.98,40.99,32900.0,29.0765,29.1049,29.0694,29.0765,32900.0
2014-04-29 14:30:00,41.0,41.0,40.98,40.99,7300.0,29.0836,29.0836,29.0694,29.0765,7300.0
2014-04-29 14:40:00,40.99,41.0,40.98,40.99,21700.0,29.0765,29.0836,29.0694,29.0765,21700.0
2014-04-29 14:50:00,40.99,41.0,40.92,40.92,94300.0,29.0765,29.0836,29.0269,29.0269,94300.0
2014-04-29 15:00:00,40.93,40.94,40.91,40.94,98100.0,29.0339,29.041,29.0198,29.041,98100.0
2014-04-29 15:10:00,40.94,40.94,40.9,40.93,49400.0,29.041,29.041,29.0127,29.0339,49400.0
2014-04-29 15:20:00,40.92,40.94,40.92,40.94,31500.0,29.0269,29.041,29.0269,29.041,31500.0
2014-04-29 15:30:00,40.94,40.96,40.91,40.95,84000.0,29.041,29.0552,29.0198,29.0481,84000.0
2014-04-29 15:40:00,40.95,40.95,40.88,40.91,65900.0,29.0481,29.0481,28.9985,29.0198,65900.0
2014-04-29 15:50:00,40.92,40.92,40.87,40.88,122800.0,29.0269,29.0269,28.9914,28.9985,122800.0
2014-04-30 09:30:00,40.79,40.87,40.69,40.73,56300.0,28.9346,28.9914,28.8637,28.8921,56300.0
2014-04-30 09:40:00,40.73,40.91,40.69,40.87,27800.0,28.8921,29.0198,28.8637,28.9914,27800.0
2014-04-30 09:50:00,40.87,40.9,40.75,40.85,28000.0,28.9914,29.0127,28.9063,28.9772,28000.0
2014-04-30 10:00:00,40.85,40.92,40.84,40.9,31100.0,28.9772,29.0269,28.9701,29.0127,31100.0
2014-04-30 10:10:00,40.9,40.98,40.9,40.94,35600.0,29.0127,29.0694,29.0127,29.041,35600.0
2014-04-30 10:20:00,40.95,40.98,40.88,40.97,30700.0,29.0481,29.0694,28.9985,29.0623,30700.0
2014-04-30 10:30:00,40.98,41.01,40.9,40.91,31300.0,29.0694,29.0907,29.0127,29.0198,31300.0
2014-04-30 10:40:00,40.91,40.98,40.9,40.96,29500.0,29.0198,29.0694,29.0127,29.0552,29500.0
2014-04-30 10:50:00,40.96,41.01,40.96,40.98,23800.0,29.0552,29.0907,29.0552,29.0694,23800.0
2014-04-30 11:00:00,40.97,41.02,40.96,40.96,20400.0,29.0623,29.0978,29.0552,29.0552,20400.0
2014-04-30 11:10:00,40.97,40.97,40.92,40.97,70800.0,29.0623,29.0623,29.0269,29.0623,70800.0
2014-04-30 11:20:00,40.96,41.03,40.96,41.03,50300.0,29.0552,29.1049,29.0552,29.1049,50300.0
2014-04-30 11:30:00,41.04,41.05,41.01,41.05,28500.0,29.112,29.1191,29.0907,29.1191,28500.0
2014-04-30 11:40:00,41.04,41.14,41.04,41.1,42700.0,29.112,29.1829,29.112,29.1545,42700.0
2014-04-30 11:50:00,41.1,41.15,41.1,41.14,13100.0,29.1545,29.19,29.1545,29.1829,13100.0
2014-04-30 12:00:00,41.13,41.17,41.11,41.14,24700.0,29.1758,29.2042,29.1616,29.1829,24700.0
2014-04-30 12:10:00,41.14,41.2,41.14,41.2,62100.0,29.1829,29.2255,29.1829,29.2255,62100.0
2014-04-30 12:20:00,41.2,41.29,41.19,41.29,79600.0,29.2255,29.2893,29.2184,29.2893,79600.0
2014-04-30 12:30:00,41.29,41.33,41.27,41.3,85200.0,29.2893,29.3177,29.2751,29.2964,85200.0
2014-04-30 12:40:00,41.28,41.33,41.28,41.31,27800.0,29.2822,29.3177,29.2822,29.3035,27800.0
2014-04-30 12:50:00,41.31,41.34,41.31,41.31,18800.0,29.3035,29.3248,29.3035,29.3035,18800.0
2014-04-30 13:00:00,41.32,41.37,41.3,41.36,67300.0,29.3106,29.3461,29.2964,29.339,67300.0
2014-04-30 13:10:00,41.35,41.37,41.32,41.35,66600.0,29.3319,29.3461,29.3106,29.3319,66600.0
2014-04-30 13:20:00,41.35,41.37,41.34,41.37,29800.0,29.3319,29.3461,29.3248,29.3461,29800.0
2014-04-30 13:30:00,41.36,41.39,41.35,41.37,23300.0,29.339,29.3602,29.3319,29.3461,23300.0
2014-04-30 13:40:00,41.36,41.38,41.33,41.38,22100.0,29.339,29.3532,29.3177,29.3532,22100.0
2014-04-30 13:50:00,41.37,41.39,41.37,41.37,18400.0,29.3461,29.3602,29.3461,29.3461,18400.0
2014-04-30 14:00:00,41.36,41.48,41.32,41.45,56400.0,29.339,29.4241,29.3106,29.4028,56400.0
2014-04-30 14:10:00,41.46,41.52,41.42,41.51,72900.0,29.4099,29.4525,29.3815,29.4454,72900.0
2014-04-30 14:20:00,41.51,41.55,41.5,41.5,40100.0,29.4454,29.4737,29.4383,29.4383,40100.0
2014-04-30 14:30:00,41.5,41.59,41.5,41.58,40700.0,29.4383,29.5021,29.4383,29.495,40700.0
2014-04-30 14:40:00,41.58,41.71,41.57,41.7,68300.0,29.495,29.5872,29.4879,29.5801,68300.0
2014-04-30 14:50:00,41.7,41.72,41.66,41.68,81700.0,29.5801,29.5943,29.5518,29.566,81700.0
2014-04-30 15:00:00,41.69,41.78,41.67,41.77,144000.0,29.5731,29.6369,29.5589,29.6298,144000.0
2014-04-30 15:10:00,41.77,41.79,41.66,41.69,74200.0,29.6298,29.644,29.5518,29.5731,74200.0
2014-04-30 15:20:00,41.69,41.69,41.62,41.66,60500.0,29.5731,29.5731,29.5234,29.5518,60500.0
2014-04-30 15:30:00,41.66,41.75,41.66,41.73,85100.0,29.5518,29.6156,29.5518,29.6014,85100.0
2014-04-30 15:40:00,41.73,41.75,41.65,41.71,125000.0,29.6014,29.6156,29.5447,29.5872,125000.0
2014-04-30 15:50:00,41.71,41.81,41.71,41.81,355900.0,29.5872,29.6582,29.5872,29.6582,355900.0
2014-05-01 09:30:00,41.78,41.89,41.56,41.59,105100.0,29.6369,29.7149,29.4808,29.5021,105100.0
2014-05-01 09:40:00,41.61,41.8,41.61,41.75,17400.0,29.5163,29.6511,29.5163,29.6156,17400.0
2014-05-01 09:50:00,41.75,41.82,41.61,41.61,30800.0,29.6156,29.6653,29.5163,29.5163,30800.0
2014-05-01 10:00:00,41.61,41.68,41.54,41.58,34600.0,29.5163,29.566,29.4667,29.495,34600.0
2014-05-01 10:10:00,41.58,41.61,41.38,41.43,52400.0,29.495,29.5163,29.3532,29.3886,52400.0
2014-05-01 10:20:00,41.42,41.6,41.4,41.57,51800.0,29.3815,29.5092,29.3673,29.4879,51800.0
2014-05-01 10:30:00,41.57,41.7,41.57,41.7,37700.0,29.4879,29.5801,29.4879,29.5801,37700.0
2014-05-01 10:40:00,41.7,41.77,41.67,41.71,40700.0,29.5801,29.6298,29.5589,29.5872,40700.0
2014-05-01 10:50:00,41.72,41.79,41.7,41.71,25700.0,29.5943,29.644,29.5801,29.5872,25700.0
2014-05-01 11:00:00,41.71,41.72,41.63,41.64,30500.0,29.5872,29.5943,29.5305,29.5376,30500.0
2014-05-01 11:10:00,41.65,41.7,41.64,41.67,21600.0,29.5447,29.5801,29.5376,29.5589,21600.0
2014-05-01 11:20:00,41.67,41.71,41.63,41.7,20300.0,29.5589,29.5872,29.5305,29.5801,20300.0
2014-05-01 11:30:00,41.7,41.8,41.7,41.74,30200.0,29.5801,29.6511,29.5801,29.6085,30200.0
2014-05-01 11:40:00,41.73,41.78,41.72,41.73,19300.0,29.6014,29.6369,29.5943,29.6014,19300.0
2014-05-01 11:50:00,41.73,41.73,41.66,41.66,14700.0,29.6014,29.6014,29.5518,29.5518,14700.0
2014-05-01 12:00:00,41.66,41.69,41.65,41.68,20200.0,29.5518,29.5731,29.5447,29.566,20200.0
2014-05-01 12:10:00,41.69,41.72,41.64,41.64,19400.0,29.5731,29.5943,29.5376,29.5376,19400.0
2014-05-01 12:20:00,41.63,41.64,41.61,41.64,17500.0,29.5305,29.5376,29.5163,29.5376,17500.0
2014-05-01 12:30:00,41.64,41.64,41.56,41.56,18400.0,29.5376,29.5376,29.4808,29.4808,18400.0
2014-05-01 12:40:00,41.55,41.56,41.52,41.55,19000.0,29.4737,29.4808,29.4525,29.4737,19000.0
2014-05-01 12:50:00,41.55,41.56,41.53,41.53,18300.0,29.4737,29.4808,29.4596,29.4596,18300.0
2014-05-01 13:00:00,41.53,41.56,41.53,41.55,13600.0,29.4596,29.4808,29.4596,29.4737,13600.0
2014-05-01 13:10:00,41.54,41.55,41.47,41.47,15400.0,29.4667,29.4737,29.417,29.417,15400.0
2014-05-01 13:20:00,41.47,41.49,41.45,41.47,24900.0,29.417,29.4312,29.4028,29.417,24900.0
2014-05-01 13:30:00,41.47,41.49,41.45,41.48,14700.0,29.417,29.4312,29.4028,29.4241,14700.0
2014-05-01 13:40:00,41.48,41.49,41.41,41.41,24600.0,29.4241,29.4312,29.3744,29.3744,24600.0
2014-05-01 13:50:00,41.41,41.41,41.33,41.34,21400.0,29.3744,29.3744,29.3177,29.3248,21400.0
2014-05-01 14:00:00,41.34,41.44,41.34,41.44,18000.0,29.3248,29.3957,29.3248,29.3957,18000.0
2014-05-01 14:10:00,41.45,41.46,41.4,41.4,18500.0,29.4028,29.4099,29.3673,29.3673,18500.0
2014-05-01 14:20:00,41.41,41.46,41.4,41.45,19800.0,29.3744,29.4099,29.3673,29.4028,19800.0
2014-05-01 14:30:00,41.44,41.44,41.37,41.37,18400.0,29.3957,29.3957,29.3461,29.3461,18400.0
2014-05-01 14:40:00,41.37,41.39,41.33,41.38,32900.0,29.3461,29.3602,29.3177,29.3532,32900.0
2014-05-01 14:50:00,41.39,41.41,41.35,41.37,23100.0,29.3602,29.3744,29.3319,29.3461,23100.0
2014-05-01 15:00:00,41.38,41.39,41.35,41.37,16900.0,29.3532,29.3602,29.3319,29.3461,16900.0
2014-05-01 15:10:00,41.38,41.42,41.34,41.38,37100.0,29.3532,29.3815,29.3248,29.3532,37100.0
2014-05-01 15:20:00,41.38,41.4,41.37,41.39,37000.0,29.3532,29.3673,29.3461,29.3602,37000.0
2014-05-01 15:30:00,41.39,41.4,41.35,41.37,47200.0,29.3602,29.3673,29.3319,29.3461,47200.0
2014-05-01 15:40:00,41.36,41.39,41.35,41.35,52700.0,29.339,29.3602,29.3319,29.3319,52700.0
2014-05-01 15:50:00,41.35,41.42,41.35,41.41,127500.0,29.3319,29.3815,29.3319,29.3744,127500.0
2014-05-02 09:30:00,40.61,41.65,40.61,41.54,153600.0,28.8069,29.5447,28.8069,29.4667,153600.0
2014-05-02 09:40:00,41.6,41.69,41.48,41.48,72600.0,29.5092,29.5731,29.4241,29.4241,72600.0
2014-05-02 09:50:00,41.46,41.52,41.35,41.44,43600.0,29.4099,29.4525,29.3319,29.3957,43600.0
2014-05-02 10:00:00,41.39,41.64,41.34,41.61,48800.0,29.3602,29.5376,29.3248,29.5163,48800.0
2014-05-02 10:10:00,41.61,41.64,41.55,41.55,27200.0,29.5163,29.5376,29.4737,29.4737,27200.0
2014-05-02 10:20:00,41.55,41.57,41.47,41.49,31900.0,29.4737,29.4879,29.417,29.4312,31900.0
2014-05-02 10:30:00,41.48,41.56,41.44,41.54,48000.0,29.4241,29.4808,29.3957,29.4667,48000.0
2014-05-02 10:40:00,41.53,41.55,41.26,41.26,59600.0,29.4596,29.4737,29.268,29.268,59600.0
2014-05-02 10:50:00,41.26,41.36,41.23,41.32,39200.0,29.268,29.339,29.2468,29.3106,39200.0
2014-05-02 11:00:00,41.32,41.45,41.31,41.4,25300.0,29.3106,29.4028,29.3035,29.3673,25300.0
2014-05-02 11:10:00,41.4,41.4,41.31,41.35,24800.0,29.3673,29.3673,29.3035,29.3319,24800.0
2014-05-02 11:20:00,41.35,41.35,41.26,41.3,21800.0,29.3319,29.3319,29.268,29.2964,21800.0
2014-05-02 11:30:00,41.3,41.39,41.3,41.37,18400.0,29.2964,29.3602,29.2964,29.3461,18400.0
2014-05-02 11:40:00,41.38,41.42,41.34,41.42,14700.0,29.3532,29.3815,29.3248,29.3815,14700.0
2014-05-02 11:50:00,41.42,41.57,41.4,41.5,81000.0,29.3815,29.4879,29.3673,29.4383,81000.0
2014-05-02 12:00:00,41.5,41.58,41.5,41.57,63900.0,29.4383,29.495,29.4383,29.4879,63900.0
2014-05-02 12:10:00,41.57,41.61,41.54,41.61,43100.0,29.4879,29.5163,29.4667,29.5163,43100.0
2014-05-02 12:20:00,41.6,41.64,41.6,41.64,34600.0,29.5092,29.5376,29.5092,29.5376,34600.0
2014-05-02 12:30:00,41.64,41.68,41.64,41.67,27900.0,29.5376,29.566,29.5376,29.5589,27900.0
2014-05-02 12:40:00,41.68,41.71,41.65,41.7,27400.0,29.566,29.5872,29.5447,29.5801,27400.0
2014-05-02 12:50:00,41.7,41.74,41.69,41.7,29300.0,29.5801,29.6085,29.5731,29.5801,29300.0
2014-05-02 13:00:00,41.71,41.74,41.7,41.7,19400.0,29.5872,29.6085,29.5801,29.5801,19400.0
2014-05-02 13:10:00,41.71,41.72,41.65,41.66,18100.0,29.5872,29.5943,29.5447,29.5518,18100.0
2014-05-02 13:20:00,41.64,41.66,41.59,41.6,22800.0,29.5376,29.5518,29.5021,29.5092,22800.0
2014-05-02 13:30:00,41.59,41.62,41.58,41.61,11300.0,29.5021,29.5234,29.495,29.5163,11300.0
2014-05-02 13:40:00,41.59,41.63,41.59,41.61,18100.0,29.5021,29.5305,29.5021,29.5163,18100.0
2014-05-02 13:50:00,41.61,41.62,41.52,41.52,25700.0,29.5163,29.5234,29.4525,29.4525,25700.0
2014-05-02 14:00:00,41.52,41.52,41.46,41.46,33500.0,29.4525,29.4525,29.4099,29.4099,33500.0
2014-05-02 14:10:00,41.46,41.57,41.46,41.57,15200.0,29.4099,29.4879,29.4099,29.4879,15200.0
2014-05-02 14:20:00,41.57,41.59,41.55,41.58,15500.0,29.4879,29.5021,29.4737,29.495,15500.0
2014-05-02 14:30:00,41.58,41.61,41.58,41.59,20800.0,29.495,29.5163,29.495,29.5021,20800.0
2014-05-02 14:40:00,41.58,41.6,41.58,41.59,25800.0,29.495,29.5092,29.495,29.5021,25800.0
2014-05-02 14:50:00,41.59,41.6,41.57,41.57,17300.0,29.5021,29.5092,29.4879,29.4879,17300.0
2014-05-02 15:00:00,41.58,41.65,41.58,41.63,25800.0,29.495,29.5447,29.495,29.5305,25800.0
2014-05-02 15:10:00,41.63,41.64,41.58,41.58,31200.0,29.5305,29.5376,29.495,29.495,31200.0
2014-05-02 15:20:00,41.58,41.58,41.51,41.51,31700.0,29.495,29.495,29.4454,29.4454,31700.0
2014-05-02 15:30:00,41.52,41.55,41.46,41.47,41400.0,29.4525,29.4737,29.4099,29.417,41400.0
2014-05-02 15:40:00,41.47,41.49,41.42,41.42,49000.0,29.417,29.4312,29.3815,29.3815,49000.0
2014-05-02 15:50:00,41.43,41.47,41.4,41.4,104200.0,29.3886,29.417,29.3673,29.3673,104200.0
2014-05-05 09:30:00,41.09,41.35,40.91,41.04,86000.0,29.1474,29.3319,29.0198,29.112,86000.0
2014-05-05 09:40:00,41.03,41.11,40.96,41.03,86900.0,29.1049,29.1616,29.0552,29.1049,86900.0
2014-05-05 09:50:00,41.02,41.27,41.02,41.27,22800.0,29.0978,29.2751,29.0978,29.2751,22800.0
2014-05-05 10:00:00,41.29,41.34,41.19,41.22,27500.0,29.2893,29.3248,29.2184,29.2397,27500.0
2014-05-05 10:10:00,41.24,41.43,41.21,41.41,96000.0,29.2538,29.3886,29.2326,29.3744,96000.0
2014-05-05 10:20:00,41.4,41.46,41.4,41.45,69800.0,29.3673,29.4099,29.3673,29.4028,69800.0
2014-05-05 10:30:00,41.44,41.53,41.44,41.5,27900.0,29.3957,29.4596,29.3957,29.4383,27900.0
2014-05-05 10:40:00,41.5,41.62,41.5,41.52,32600.0,29.4383,29.5234,29.4383,29.4525,32600.0
2014-05-05 10:50:00,41.52,41.57,41.48,41.53,49600.0,29.4525,29.4879,29.4241,29.4596,49600.0
2014-05-05 11:00:00,41.53,41.53,41.46,41.49,12400.0,29.4596,29.4596,29.4099,29.4312,12400.0
2014-05-05 11:10:00,41.48,41.53,41.48,41.51,17300.0,29.4241,29.4596,29.4241,29.4454,17300.0
2014-05-05 11:20:00,41.52,41.56,41.49,41.54,20200.0,29.4525,29.4808,29.4312,29.4667,20200.0
2014-05-05 11:30:00,41.55,41.6,41.55,41.59,17800.0,29.4737,29.5092,29.4737,29.5021,17800.0
2014-05-05 11:40:00,41.6,41.64,41.56,41.59,23300.0,29.5092,29.5376,29.4808,29.5021,23300.0
2014-05-05 11:50:00,41.59,41.62,41.59,41.62,17200.0,29.5021,29.5234,29.5021,29.5234,17200.0
2014-05-05 12:00:00,41.63,41.64,41.61,41.61,11600.0,29.5305,29.5376,29.5163,29.5163,11600.0
2014-05-05 12:10:00,41.62,41.65,41.61,41.64,10100.0,29.5234,29.5447,29.5163,29.5376,10100.0
2014-05-05 12:20:00,41.64,41.68,41.64,41.66,20100.0,29.5376,29.566,29.5376,29.5518,20100.0
2014-05-05 12:30:00,41.66,41.66,41.54,41.54,42100.0,29.5518,29.5518,29.4667,29.4667,42100.0
2014-05-05 12:40:00,41.54,41.55,41.45,41.46,55700.0,29.4667,29.4737,29.4028,29.4099,55700.0
2014-05-05 12:50:00,41.45,41.45,41.37,41.38,21200.0,29.4028,29.4028,29.3461,29.3532,21200.0
2014-05-05 13:00:00,41.38,41.43,41.38,41.43,25400.0,29.3532,29.3886,29.3532,29.3886,25400.0
2014-05-05 13:10:00,41.44,41.47,41.42,41.47,11200.0,29.3957,29.417,29.3815,29.417,11200.0
2014-05-05 13:20:00,41.46,41.47,41.42,41.45,14100.0,29.4099,29.417,29.3815,29.4028,14100.0
2014-05-05 13:30:00,41.45,41.46,41.41,41.41,20700.0,29.4028,29.4099,29.3744,29.3744,20700.0
2014-05-05 13:40:00,41.41,41.47,41.4,41.46,11500.0,29.3744,29.417,29.3673,29.4099,11500.0
2014-05-05 13:50:00,41.47,41.47,41.42,41.43,6000.0,29.417,29.417,29.3815,29.3886,6000.0
2014-05-05 14:00:00,41.43,41.47,41.43,41.44,16600.0,29.3886,29.417,29.3886,29.3957,16600.0
2014-05-05 14:10:00,41.44,41.45,41.42,41.43,7200.0,29.3957,29.4028,29.3815,29.3886,7200.0
2014-05-05 14:20:00,41.43,41.43,41.42,41.43,6300.0,29.3886,29.3886,29.3815,29.3886,6300.0
2014-05-05 14:30:00,41.43,41.43,41.41,41.41,22800.0,29.3886,29.3886,29.3744,29.3744,22800.0
2014-05-05 14:40:00,41.42,41.48,41.41,41.48,12400.0,29.3815,29.4241,29.3744,29.4241,12400.0
2014-05-05 14:50:00,41.49,41.5,41.46,41.49,19000.0,29.4312,29.4383,29.4099,29.4312,19000.0
2014-05-05 15:00:00,41.48,41.49,41.45,41.48,30700.0,29.4241,29.4312,29.4028,29.4241,30700.0
2014-05-05 15:10:00,41.48,41.48,41.46,41.47,17300.0,29.4241,29.4241,29.4099,29.417,17300.0
2014-05-05 15:20:00,41.47,41.5,41.46,41.5,15300.0,29.417,29.4383,29.4099,29.4383,15300.0
2014-05-05 15:30:00,41.51,41.52,41.45,41.47,69100.0,29.4454,29.4525,29.4028,29.417,69100.0
2014-05-05 15:40:00,41.46,41.48,41.41,41.43,67400.0,29.4099,29.4241,29.3744,29.3886,67400.0
2014-05-05 15:50:00,41.43,41.5,41.42,41.49,201800.0,29.3886,29.4383,29.3815,29.4312,201800.0
2014-05-06 09:30:00,41.26,41.47,41.1,41.11,41000.0,29.268,29.417,29.1545,29.1616,41000.0
2014-05-06 09:40:00,41.11,41.2,41.03,41.19,37500.0,29.1616,29.2255,29.1049,29.2184,37500.0
2014-05-06 09:50:00,41.18,41.22,41.07,41.22,23700.0,29.2113,29.2397,29.1333,29.2397,23700.0
2014-05-06 10:00:00,41.2,41.22,41.1,41.1,23500.0,29.2255,29.2397,29.1545,29.1545,23500.0
2014-05-06 10:10:00,41.1,41.25,41.1,41.19,32100.0,29.1545,29.2609,29.1545,29.2184,32100.0
2014-05-06 10:20:00,41.19,41.24,41.19,41.21,27000.0,29.2184,29.2538,29.2184,29.2326,27000.0
2014-05-06 10:30:00,41.22,41.25,41.19,41.19,29800.0,29.2397,29.2609,29.2184,29.2184,29800.0
2014-05-06 10:40:00,41.19,41.22,41.17,41.22,22600.0,29.2184,29.2397,29.2042,29.2397,22600.0
2014-05-06 10:50:00,41.21,41.22,41.14,41.14,16100.0,29.2326,29.2397,29.1829,29.1829,16100.0
2014-05-06 11:00:00,41.13,41.13,41.07,41.08,22800.0,29.1758,29.1758,29.1333,29.1403,22800.0
2014-05-06 11:10:00,41.08,41.12,41.08,41.11,16200.0,29.1403,29.1687,29.1403,29.1616,16200.0
2014-05-06 11:20:00,41.11,41.12,41.03,41.07,26400.0,29.1616,29.1687,29.1049,29.1333,26400.0
2014-05-06 11:30:00,41.06,41.09,41.02,41.07,34900.0,29.1262,29.1474,29.0978,29.1333,34900.0
2014-05-06 11:40:00,41.06,41.07,41.02,41.04,40000.0,29.1262,29.1333,29.0978,29.112,40000.0
2014-05-06 11:50:00,41.05,41.05,40.98,41.03,20100.0,29.1191,29.1191,29.0694,29.1049,20100.0
2014-05-06 12:00:00,41.03,41.05,40.98,40.99,17100.0,29.1049,29.1191,29.0694,29.0765,17100.0
2014-05-06 12:10:00,40.98,41.01,40.97,40.98,20900.0,29.0694,29.0907,29.0623,29.0694,20900.0
2014-05-06 12:20:00,40.98,40.99,40.94,40.99,29700.0,29.0694,29.0765,29.041,29.0765,29700.0
2014-05-06 12:30:00,40.98,41.01,40.95,40.98,19200.0,29.0694,29.0907,29.0481,29.0694,19200.0
2014-05-06 12:40:00,40.98,41.03,40.98,41.02,15100.0,29.0694,29.1049,29.0694,29.0978,15100.0
2014-05-06 12:50:00,41.01,41.02,40.99,41.01,30900.0,29.0907,29.0978,29.0765,29.0907,30900.0
2014-05-06 13:00:00,41.0,41.04,40.98,40.99,16000.0,29.0836,29.112,29.0694,29.0765,16000.0
2014-05-06 13:10:00,41.0,41.02,40.99,41.01,17500.0,29.0836,29.0978,29.0765,29.0907,17500.0
2014-05-06 13:20:00,41.0,41.01,40.98,41.0,20900.0,29.0836,29.0907,29.0694,29.0836,20900.0
2014-05-06 13:30:00,40.98,41.0,40.94,40.95,16000.0,29.0694,29.0836,29.041,29.0481,16000.0
2014-05-06 13:40:00,40.95,40.95,40.86,40.87,37000.0,29.0481,29.0481,28.9843,28.9914,37000.0
2014-05-06 13:50:00,40.87,40.91,40.83,40.83,25900.0,28.9914,29.0198,28.963,28.963,25900.0
2014-05-06 14:00:00,40.82,40.84,40.77,40.83,119800.0,28.9559,28.9701,28.9204,28.963,119800.0
2014-05-06 14:10:00,40.83,40.88,40.81,40.86,24400.0,28.963,28.9985,28.9488,28.9843,24400.0
2014-05-06 14:20:00,40.86,40.86,40.82,40.85,44400.0,28.9843,28.9843,28.9559,28.9772,44400.0
2014-05-06 14:30:00,40.84,40.86,40.82,40.84,36000.0,28.9701,28.9843,28.9559,28.9701,36000.0
2014-05-06 14:40:00,40.83,40.86,40.8,40.8,111000.0,28.963,28.9843,28.9417,28.9417,111000.0
2014-05-06 14:50:00,40.8,40.83,40.78,40.79,36000.0,28.9417,28.963,28.9275,28.9346,36000.0
2014-05-06 15:00:00,40.78,40.82,40.75,40.78,39200.0,28.9275,28.9559,28.9063,28.9275,39200.0
2014-05-06 15:10:00,40.78,40.86,40.78,40.84,33700.0,28.9275,28.9843,28.9275,28.9701,33700.0
2014-05-06 15:20:00,40.84,40.87,40.83,40.84,44000.0,28.9701,28.9914,28.963,28.9701,44000.0
2014-05-06 15:30:00,40.83,40.9,40.82,40.88,138800.0,28.963,29.0127,28.9559,28.9985,138800.0
2014-05-06 15:40:00,40.88,40.89,40.85,40.87,75500.0,28.9985,29.0056,28.9772,28.9914,75500.0
2014-05-06 15:50:00,40.86,40.87,40.8,40.81,160700.0,28.9843,28.9914,28.9417,28.9488,160700.0
2014-05-07 09:30:00,40.81,41.05,40.68,40.75,108000.0,28.9488,29.1191,28.8566,28.9063,108000.0
2014-05-07 09:40:00,40.74,40.78,40.66,40.78,28300.0,28.8992,28.9275,28.8424,28.9275,28300.0
2014-05-07 09:50:00,40.78,40.8,40.61,40.65,62700.0,28.9275,28.9417,28.8069,28.8353,62700.0
2014-05-07 10:00:00,40.64,40.72,40.43,40.44,76500.0,28.8282,28.885,28.6793,28.6864,76500.0
2014-05-07 10:10:00,40.43,40.44,40.28,40.32,93600.0,28.6793,28.6864,28.5729,28.6012,93600.0
2014-05-07 10:20:00,40.32,40.38,40.26,40.32,89600.0,28.6012,28.6438,28.5587,28.6012,89600.0
2014-05-07 10:30:00,40.31,40.4,40.25,40.34,93600.0,28.5941,28.658,28.5516,28.6154,93600.0
2014-05-07 10:40:00,40.34,40.36,40.22,40.26,57400.0,28.6154,28.6296,28.5303,28.5587,57400.0
2014-05-07 10:50:00,40.27,40.3,40.23,40.25,52800.0,28.5658,28.587,28.5374,28.5516,52800.0
2014-05-07 11:00:00,40.26,40.36,40.23,40.34,49600.0,28.5587,28.6296,28.5374,28.6154,49600.0
2014-05-07 11:10:00,40.35,40.43,40.3,40.32,36100.0,28.6225,28.6793,28.587,28.6012,36100.0
2014-05-07 11:20:00,40.31,40.31,40.25,40.28,33300.0,28.5941,28.5941,28.5516,28.5729,33300.0
2014-05-07 11:30:00,40.28,40.37,40.27,40.36,67900.0,28.5729,28.6367,28.5658,28.6296,67900.0
2014-05-07 11:40:00,40.36,40.45,40.33,40.44,52400.0,28.6296,28.6935,28.6083,28.6864,52400.0
2014-05-07 11:50:00,40.44,40.51,40.43,40.46,33800.0,28.6864,28.736,28.6793,28.7005,33800.0
2014-05-07 12:00:00,40.46,40.52,40.43,40.51,46900.0,28.7005,28.7431,28.6793,28.736,46900.0
2014-05-07 12:10:00,40.51,40.54,40.5,40.53,18900.0,28.736,28.7573,28.7289,28.7502,18900.0
2014-05-07 12:20:00,40.52,40.55,40.47,40.49,52200.0,28.7431,28.7644,28.7076,28.7218,52200.0
2014-05-07 12:30:00,40.49,40.49,40.46,40.47,21000.0,28.7218,28.7218,28.7005,28.7076,21000.0
2014-05-07 12:40:00,40.47,40.47,40.37,40.37,98800.0,28.7076,28.7076,28.6367,28.6367,98800.0
2014-05-07 12:50:00,40.37,40.41,40.34,40.35,39300.0,28.6367,28.6651,28.6154,28.6225,39300.0
2014-05-07 13:00:00,40.34,40.36,40.24,40.25,56200.0,28.6154,28.6296,28.5445,28.5516,56200.0
2014-05-07 13:10:00,40.25,40.36,40.24,40.35,42300.0,28.5516,28.6296,28.5445,28.6225,42300.0
2014-05-07 13:20:00,40.35,40.43,40.35,40.39,31300.0,28.6225,28.6793,28.6225,28.6509,31300.0
2014-05-07 13:30:00,40.38,40.4,40.34,40.35,59500.0,28.6438,28.658,28.6154,28.6225,59500.0
2014-05-07 13:40:00,40.34,40.36,40.29,40.32,41400.0,28.6154,28.6296,28.58,28.6012,41400.0
2014-05-07 13:50:00,40.31,40.33,40.23,40.23,91000.0,28.5941,28.6083,28.5374,28.5374,91000.0
2014-05-07 14:00:00,40.23,40.27,40.21,40.26,77100.0,28.5374,28.5658,28.5232,28.5587,77100.0
2014-05-07 14:10:00,40.26,40.3,40.22,40.27,70300.0,28.5587,28.587,28.5303,28.5658,70300.0
2014-05-07 14:20:00,40.27,40.3,40.26,40.3,68600.0,28.5658,28.587,28.5587,28.587,68600.0
2014-05-07 14:30:00,40.3,40.36,40.3,40.35,38800.0,28.587,28.6296,28.587,28.6225,38800.0
2014-05-07 14:40:00,40.35,40.37,40.32,40.33,58600.0,28.6225,28.6367,28.6012,28.6083,58600.0
2014-05-07 14:50:00,40.32,40.32,40.27,40.3,53400.0,28.6012,28.6012,28.5658,28.587,53400.0
2014-05-07 15:00:00,40.3,40.31,40.25,40.27,65100.0,28.587,28.5941,28.5516,28.5658,65100.0
2014-05-07 15:10:00,40.26,40.29,40.25,40.29,79800.0,28.5587,28.58,28.5516,28.58,79800.0
2014-05-07 15:20:00,40.28,40.33,40.24,40.33,76700.0,28.5729,28.6083,28.5445,28.6083,76700.0
2014-05-07 15:30:00,40.33,40.4,40.32,40.4,84800.0,28.6083,28.658,28.6012,28.658,84800.0
2014-05-07 15:40:00,40.4,40.43,40.39,40.42,110900.0,28.658,28.6793,28.6509,28.6722,110900.0
2014-05-07 15:50:00,40.42,40.46,40.42,40.44,201600.0,28.6722,28.7005,28.6722,28.6864,201600.0
2014-05-08 09:30:00,40.21,40.32,40.03,40.26,76900.0,28.7681,28.8468,28.6393,28.8038,76900.0
2014-05-08 09:40:00,40.27,40.42,40.27,40.4,33800.0,28.811,28.9183,28.811,28.904,33800.0
2014-05-08 09:50:00,40.41,40.49,40.34,40.44,26200.0,28.9112,28.9684,28.8611,28.9326,26200.0
2014-05-08 10:00:00,40.47,40.49,40.44,40.46,21800.0,28.9541,28.9684,28.9326,28.9469,21800.0
2014-05-08 10:10:00,40.45,40.51,40.43,40.43,32000.0,28.9398,28.9827,28.9255,28.9255,32000.0
2014-05-08 10:20:00,40.43,40.48,40.43,40.48,34800.0,28.9255,28.9612,28.9255,28.9612,34800.0
2014-05-08 10:30:00,40.48,40.54,40.45,40.52,51500.0,28.9612,29.0042,28.9398,28.9899,51500.0
2014-05-08 10:40:00,40.52,40.61,40.52,40.6,126500.0,28.9899,29.0543,28.9899,29.0471,126500.0
2014-05-08 10:50:00,40.6,40.65,40.58,40.58,25000.0,29.0471,29.0829,29.0328,29.0328,25000.0
2014-05-08 11:00:00,40.57,40.68,40.56,40.67,50800.0,29.0256,29.1043,29.0185,29.0972,50800.0
2014-05-08 11:10:00,40.67,40.71,40.65,40.71,20700.0,29.0972,29.1258,29.0829,29.1258,20700.0
2014-05-08 11:20:00,40.71,40.75,40.69,40.71,23400.0,29.1258,29.1544,29.1115,29.1258,23400.0
2014-05-08 11:30:00,40.71,40.76,40.71,40.74,36700.0,29.1258,29.1616,29.1258,29.1473,36700.0
2014-05-08 11:40:00,40.74,40.75,40.71,40.74,13900.0,29.1473,29.1544,29.1258,29.1473,13900.0
2014-05-08 11:50:00,40.74,40.78,40.72,40.73,41400.0,29.1473,29.1759,29.1329,29.1401,41400.0
2014-05-08 12:00:00,40.73,40.74,40.72,40.74,12300.0,29.1401,29.1473,29.1329,29.1473,12300.0
2014-05-08 12:10:00,40.73,40.76,40.72,40.76,19600.0,29.1401,29.1616,29.1329,29.1616,19600.0
2014-05-08 12:20:00,40.75,40.78,40.74,40.76,24200.0,29.1544,29.1759,29.1473,29.1616,24200.0
2014-05-08 12:30:00,40.76,40.77,40.75,40.77,12600.0,29.1616,29.1687,29.1544,29.1687,12600.0
2014-05-08 12:40:00,40.77,40.77,40.71,40.77,74000.0,29.1687,29.1687,29.1258,29.1687,74000.0
2014-05-08 12:50:00,40.76,40.77,40.71,40.74,30200.0,29.1616,29.1687,29.1258,29.1473,30200.0
2014-05-08 13:00:00,40.74,40.78,40.72,40.75,16000.0,29.1473,29.1759,29.1329,29.1544,16000.0
2014-05-08 13:10:00,40.75,40.75,40.7,40.74,28000.0,29.1544,29.1544,29.1186,29.1473,28000.0
2014-05-08 13:20:00,40.74,40.76,40.67,40.72,15200.0,29.1473,29.1616,29.0972,29.1329,15200.0
2014-05-08 13:30:00,40.72,40.79,40.7,40.78,23200.0,29.1329,29.183,29.1186,29.1759,23200.0
2014-05-08 13:40:00,40.77,40.77,40.67,40.67,13400.0,29.1687,29.1687,29.0972,29.0972,13400.0
2014-05-08 13:50:00,40.67,40.7,40.64,40.69,30900.0,29.0972,29.1186,29.0757,29.1115,30900.0
2014-05-08 14:00:00,40.7,40.7,40.61,40.64,41900.0,29.1186,29.1186,29.0543,29.0757,41900.0
2014-05-08 14:10:00,40.63,40.66,40.56,40.66,23300.0,29.0686,29.09,29.0185,29.09,23300.0
2014-05-08 14:20:00,40.66,40.68,40.63,40.67,17400.0,29.09,29.1043,29.0686,29.0972,17400.0
2014-05-08 14:30:00,40.67,40.68,40.61,40.61,23100.0,29.0972,29.1043,29.0543,29.0543,23100.0
2014-05-08 14:40:00,40.62,40.65,40.51,40.53,48800.0,29.0614,29.0829,28.9827,28.997,48800.0
2014-05-08 14:50:00,40.54,40.62,40.54,40.56,32100.0,29.0042,29.0614,29.0042,29.0185,32100.0
2014-05-08 15:00:00,40.56,40.56,40.51,40.52,80900.0,29.0185,29.0185,28.9827,28.9899,80900.0
2014-05-08 15:10:00,40.51,40.62,40.49,40.6,43000.0,28.9827,29.0614,28.9684,29.0471,43000.0
2014-05-08 15:20:00,40.61,40.7,40.6,40.68,50200.0,29.0543,29.1186,29.0471,29.1043,50200.0
2014-05-08 15:30:00,40.68,40.71,40.63,40.69,90000.0,29.1043,29.1258,29.0686,29.1115,90000.0
2014-05-08 15:40:00,40.68,40.7,40.63,40.66,91600.0,29.1043,29.1186,29.0686,29.09,91600.0
2014-05-08 15:50:00,40.66,40.78,40.66,40.77,326600.0,29.09,29.1759,29.09,29.1687,326600.0
2014-05-09 09:30:00,40.83,40.83,40.73,40.83,72500.0,29.2116,29.2116,29.1401,29.2116,72500.0
2014-05-09 09:40:00,40.81,40.86,40.75,40.83,57400.0,29.1973,29.2331,29.1544,29.2116,57400.0
2014-05-09 09:50:00,40.84,40.91,40.8,40.88,34900.0,29.2188,29.2689,29.1902,29.2474,34900.0
2014-05-09 10:00:00,40.86,40.89,40.74,40.79,45500.0,29.2331,29.2546,29.1473,29.183,45500.0
2014-05-09 10:10:00,40.79,40.94,40.79,40.93,39300.0,29.183,29.2903,29.183,29.2832,39300.0
2014-05-09 10:20:00,40.93,40.99,40.91,40.91,40700.0,29.2832,29.3261,29.2689,29.2689,40700.0
2014-05-09 10:30:00,40.92,40.94,40.8,40.83,41400.0,29.276,29.2903,29.1902,29.2116,41400.0
2014-05-09 10:40:00,40.83,40.83,40.73,40.78,28600.0,29.2116,29.2116,29.1401,29.1759,28600.0
2014-05-09 10:50:00,40.77,40.77,40.7,40.71,22300.0,29.1687,29.1687,29.1186,29.1258,22300.0
2014-05-09 11:00:00,40.7,40.72,40.64,40.64,12500.0,29.1186,29.1329,29.0757,29.0757,12500.0
2014-05-09 11:10:00,40.63,40.68,40.62,40.62,41000.0,29.0686,29.1043,29.0614,29.0614,41000.0
2014-05-09 11:20:00,40.62,40.73,40.62,40.72,32800.0,29.0614,29.1401,29.0614,29.1329,32800.0
2014-05-09 11:30:00,40.72,40.84,40.7,40.81,13500.0,29.1329,29.2188,29.1186,29.1973,13500.0
2014-05-09 11:40:00,40.82,40.87,40.78,40.87,13300.0,29.2045,29.2403,29.1759,29.2403,13300.0
2014-05-09 11:50:00,40.86,40.88,40.85,40.87,9400.0,29.2331,29.2474,29.226,29.2403,9400.0
2014-05-09 12:00:00,40.87,40.9,40.8,40.84,17600.0,29.2403,29.2617,29.1902,29.2188,17600.0
2014-05-09 12:10:00,40.84,40.91,40.83,40.9,14100.0,29.2188,29.2689,29.2116,29.2617,14100.0
2014-05-09 12:20:00,40.9,40.91,40.86,40.88,12500.0,29.2617,29.2689,29.2331,29.2474,12500.0
2014-05-09 12:30:00,40.87,40.98,40.87,40.97,14800.0,29.2403,29.319,29.2403,29.3118,14800.0
2014-05-09 12:40:00,40.98,41.02,40.97,40.99,24100.0,29.319,29.3476,29.3118,29.3261,24100.0
2014-05-09 12:50:00,41.0,41.03,40.98,40.98,12900.0,29.3333,29.3547,29.319,29.319,12900.0
2014-05-09 13:00:00,40.99,41.02,40.98,41.01,19900.0,29.3261,29.3476,29.319,29.3404,19900.0
2014-05-09 13:10:00,41.0,41.02,40.99,40.99,10200.0,29.3333,29.3476,29.3261,29.3261,10200.0
2014-05-09 13:20:00,40.99,40.99,40.96,40.98,12600.0,29.3261,29.3261,29.3047,29.319,12600.0
2014-05-09 13:30:00,40.97,41.0,40.92,40.94,17500.0,29.3118,29.3333,29.276,29.2903,17500.0
2014-05-09 13:40:00,40.94,40.95,40.86,40.87,12000.0,29.2903,29.2975,29.2331,29.2403,12000.0
2014-05-09 13:50:00,40.86,40.89,40.85,40.86,14600.0,29.2331,29.2546,29.226,29.2331,14600.0
2014-05-09 14:00:00,40.86,40.89,40.85,40.87,14900.0,29.2331,29.2546,29.226,29.2403,14900.0
2014-05-09 14:10:00,40.88,40.89,40.77,40.77,21900.0,29.2474,29.2546,29.1687,29.1687,21900.0
2014-05-09 14:20:00,40.77,40.79,40.76,40.77,20200.0,29.1687,29.183,29.1616,29.1687,20200.0
2014-05-09 14:30:00,40.77,40.81,40.77,40.81,24000.0,29.1687,29.1973,29.1687,29.1973,24000.0
2014-05-09 14:40:00,40.81,40.81,40.77,40.79,31700.0,29.1973,29.1973,29.1687,29.183,31700.0
2014-05-09 14:50:00,40.79,40.84,40.79,40.82,36500.0,29.183,29.2188,29.183,29.2045,36500.0
2014-05-09 15:00:00,40.83,40.86,40.83,40.86,19400.0,29.2116,29.2331,29.2116,29.2331,19400.0
2014-05-09 15:10:00,40.86,40.86,40.8,40.82,21500.0,29.2331,29.2331,29.1902,29.2045,21500.0
2014-05-09 15:20:00,40.82,40.82,40.76,40.8,46900.0,29.2045,29.2045,29.1616,29.1902,46900.0
2014-05-09 15:30:00,40.8,40.88,40.78,40.86,43800.0,29.1902,29.2474,29.1759,29.2331,43800.0
2014-05-09 15:40:00,40.86,40.87,40.83,40.85,75300.0,29.2331,29.2403,29.2116,29.226,75300.0
2014-05-09 15:50:00,40.85,40.9,40.85,40.89,178200.0,29.226,29.2617,29.226,29.2546,178200.0
2014-05-12 09:30:00,40.96,41.13,40.96,41.11,47700.0,29.3047,29.4263,29.3047,29.412,47700.0
2014-05-12 09:40:00,41.13,41.37,41.09,41.34,40300.0,29.4263,29.598,29.3977,29.5765,40300.0
2014-05-12 09:50:00,41.34,41.42,41.33,41.36,75900.0,29.5765,29.6338,29.5694,29.5908,75900.0
2014-05-12 10:00:00,41.37,41.4,41.3,41.36,50600.0,29.598,29.6195,29.5479,29.5908,50600.0
2014-05-12 10:10:00,41.35,41.4,41.34,41.39,37100.0,29.5837,29.6195,29.5765,29.6123,37100.0
2014-05-12 10:20:00,41.4,41.43,41.36,41.37,26900.0,29.6195,29.6409,29.5908,29.598,26900.0
2014-05-12 10:30:00,41.37,41.39,41.36,41.38,46900.0,29.598,29.6123,29.5908,29.6051,46900.0
2014-05-12 10:40:00,41.38,41.38,41.33,41.33,59500.0,29.6051,29.6051,29.5694,29.5694,59500.0
2014-05-12 10:50:00,41.34,41.34,41.27,41.29,24000.0,29.5765,29.5765,29.5264,29.5408,24000.0
2014-05-12 11:00:00,41.29,41.35,41.29,41.34,26400.0,29.5408,29.5837,29.5408,29.5765,26400.0
2014-05-12 11:10:00,41.35,41.36,41.33,41.34,21500.0,29.5837,29.5908,29.5694,29.5765,21500.0
2014-05-12 11:20:00,41.34,41.34,41.3,41.34,27900.0,29.5765,29.5765,29.5479,29.5765,27900.0
2014-05-12 11:30:00,41.34,41.34,41.3,41.32,29100.0,29.5765,29.5765,29.5479,29.5622,29100.0
2014-05-12 11:40:00,41.32,41.34,41.32,41.32,23500.0,29.5622,29.5765,29.5622,29.5622,23500.0
2014-05-12 11:50:00,41.32,41.33,41.26,41.27,14000.0,29.5622,29.5694,29.5193,29.5264,14000.0
2014-05-12 12:00:00,41.26,41.27,41.23,41.23,20400.0,29.5193,29.5264,29.4978,29.4978,20400.0
2014-05-12 12:10:00,41.24,41.26,41.22,41.26,29500.0,29.505,29.5193,29.4907,29.5193,29500.0
2014-05-12 12:20:00,41.25,41.31,41.25,41.28,15900.0,29.5121,29.5551,29.5121,29.5336,15900.0
2014-05-12 12:30:00,41.29,41.33,41.28,41.3,18700.0,29.5408,29.5694,29.5336,29.5479,18700.0
2014-05-12 12:40:00,41.31,41.31,41.27,41.29,10800.0,29.5551,29.5551,29.5264,29.5408,10800.0
2014-05-12 12:50:00,41.29,41.3,41.26,41.27,19200.0,29.5408,29.5479,29.5193,29.5264,19200.0
2014-05-12 13:00:00,41.27,41.28,41.25,41.28,6500.0,29.5264,29.5336,29.5121,29.5336,6500.0
2014-05-12 13:10:00,41.28,41.28,41.25,41.26,6800.0,29.5336,29.5336,29.5121,29.5193,6800.0
2014-05-12 13:20:00,41.27,41.29,41.26,41.28,14700.0,29.5264,29.5408,29.5193,29.5336,14700.0
2014-05-12 13:30:00,41.28,41.31,41.26,41.31,20200.0,29.5336,29.5551,29.5193,29.5551,20200.0
2014-05-12 13:40:00,41.3,41.32,41.3,41.32,10000.0,29.5479,29.5622,29.5479,29.5622,10000.0
2014-05-12 13:50:00,41.31,41.32,41.29,41.3,10500.0,29.5551,29.5622,29.5408,29.5479,10500.0
2014-05-12 14:00:00,41.29,41.33,41.26,41.32,18200.0,29.5408,29.5694,29.5193,29.5622,18200.0
2014-05-12 14:10:00,41.31,41.32,41.27,41.27,19900.0,29.5551,29.5622,29.5264,29.5264,19900.0
2014-05-12 14:20:00,41.28,41.28,41.23,41.24,19400.0,29.5336,29.5336,29.4978,29.505,19400.0
2014-05-12 14:30:00,41.23,41.27,41.23,41.27,15000.0,29.4978,29.5264,29.4978,29.5264,15000.0
2014-05-12 14:40:00,41.28,41.3,41.27,41.27,12200.0,29.5336,29.5479,29.5264,29.5264,12200.0
2014-05-12 14:50:00,41.27,41.3,41.27,41.29,20700.0,29.5264,29.5479,29.5264,29.5408,20700.0
2014-05-12 15:00:00,41.3,41.34,41.3,41.32,31600.0,29.5479,29.5765,29.5479,29.5622,31600.0
2014-05-12 15:10:00,41.32,41.32,41.29,41.31,19900.0,29.5622,29.5622,29.5408,29.5551,19900.0
2014-05-12 15:20:00,41.3,41.31,41.29,41.29,20500.0,29.5479,29.5551,29.5408,29.5408,20500.0
2014-05-12 15:30:00,41.29,41.3,41.28,41.28,59900.0,29.5408,29.5479,29.5336,29.5336,59900.0
2014-05-12 15:40:00,41.29,41.31,41.28,41.31,36800.0,29.5408,29.5551,29.5336,29.5551,36800.0
2014-05-12 15:50:00,41.31,41.34,41.29,41.31,191200.0,29.5551,29.5765,29.5408,29.5551,191200.0
2014-05-13 09:30:00,41.31,41.34,41.22,41.29,40800.0,29.5551,29.5765,29.4907,29.5408,40800.0
2014-05-13 09:40:00,41.31,41.45,41.29,41.44,39300.0,29.5551,29.6552,29.5408,29.6481,39300.0
2014-05-13 09:50:00,41.43,41.43,41.32,41.35,24800.0,29.6409,29.6409,29.5622,29.5837,24800.0
2014-05-13 10:00:00,41.36,41.47,41.36,41.43,63100.0,29.5908,29.6695,29.5908,29.6409,63100.0
2014-05-13 10:10:00,41.42,41.47,41.4,41.43,54900.0,29.6338,29.6695,29.6195,29.6409,54900.0
2014-05-13 10:20:00,41.42,41.48,41.4,41.48,26300.0,29.6338,29.6767,29.6195,29.6767,26300.0
2014-05-13 10:30:00,41.48,41.52,41.46,41.51,35900.0,29.6767,29.7053,29.6624,29.6982,35900.0
2014-05-13 10:40:00,41.52,41.54,41.48,41.51,68000.0,29.7053,29.7196,29.6767,29.6982,68000.0
2014-05-13 10:50:00,41.51,41.55,41.49,41.53,34800.0,29.6982,29.7268,29.6838,29.7125,34800.0
2014-05-13 11:00:00,41.53,41.57,41.51,41.57,26400.0,29.7125,29.7411,29.6982,29.7411,26400.0
2014-05-13 11:10:00,41.57,41.57,41.48,41.48,30800.0,29.7411,29.7411,29.6767,29.6767,30800.0
2014-05-13 11:20:00,41.49,41.54,41.49,41.52,13700.0,29.6838,29.7196,29.6838,29.7053,13700.0
2014-05-13 11:30:00,41.52,41.52,41.46,41.46,31000.0,29.7053,29.7053,29.6624,29.6624,31000.0
2014-05-13 11:40:00,41.45,41.48,41.44,41.44,27000.0,29.6552,29.6767,29.6481,29.6481,27000.0
2014-05-13 11:50:00,41.43,41.49,41.41,41.47,31900.0,29.6409,29.6838,29.6266,29.6695,31900.0
2014-05-13 12:00:00,41.47,41.51,41.47,41.49,26300.0,29.6695,29.6982,29.6695,29.6838,26300.0
2014-05-13 12:10:00,41.48,41.52,41.48,41.48,21200.0,29.6767,29.7053,29.6767,29.6767,21200.0
2014-05-13 12:20:00,41.48,41.5,41.47,41.47,26400.0,29.6767,29.691,29.6695,29.6695,26400.0
2014-05-13 12:30:00,41.48,41.48,41.41,41.44,23400.0,29.6767,29.6767,29.6266,29.6481,23400.0
2014-05-13 12:40:00,41.44,41.5,41.43,41.48,25100.0,29.6481,29.691,29.6409,29.6767,25100.0
2014-05-13 12:50:00,41.48,41.49,41.44,41.45,22500.0,29.6767,29.6838,29.6481,29.6552,22500.0
2014-05-13 13:00:00,41.44,41.5,41.43,41.48,56400.0,29.6481,29.691,29.6409,29.6767,56400.0
2014-05-13 13:10:00,41.47,41.5,41.45,41.46,76000.0,29.6695,29.691,29.6552,29.6624,76000.0
2014-05-13 13:20:00,41.46,41.46,41.39,41.4,19700.0,29.6624,29.6624,29.6123,29.6195,19700.0
2014-05-13 13:30:00,41.41,41.42,41.34,41.35,29800.0,29.6266,29.6338,29.5765,29.5837,29800.0
2014-05-13 13:40:00,41.35,41.36,41.32,41.33,20600.0,29.5837,29.5908,29.5622,29.5694,20600.0
2014-05-13 13:50:00,41.33,41.36,41.31,41.35,10200.0,29.5694,29.5908,29.5551,29.5837,10200.0
2014-05-13 14:00:00,41.35,41.38,41.33,41.37,5600.0,29.5837,29.6051,29.5694,29.598,5600.0
2014-05-13 14:10:00,41.36,41.37,41.35,41.36,11300.0,29.5908,29.598,29.5837,29.5908,11300.0
2014-05-13 14:20:00,41.36,41.41,41.35,41.36,18100.0,29.5908,29.6266,29.5837,29.5908,18100.0
2014-05-13 14:30:00,41.36,41.42,41.36,41.4,11800.0,29.5908,29.6338,29.5908,29.6195,11800.0
2014-05-13 14:40:00,41.39,41.4,41.37,41.38,13500.0,29.6123,29.6195,29.598,29.6051,13500.0
2014-05-13 14:50:00,41.38,41.38,41.35,41.37,10900.0,29.6051,29.6051,29.5837,29.598,10900.0
2014-05-13 15:00:00,41.38,41.4,41.36,41.39,22200.0,29.6051,29.6195,29.5908,29.6123,22200.0
2014-05-13 15:10:00,41.38,41.39,41.34,41.37,19500.0,29.6051,29.6123,29.5765,29.598,19500.0
2014-05-13 15:20:00,41.37,41.37,41.32,41.35,47200.0,29.598,29.598,29.5622,29.5837,47200.0
2014-05-13 15:30:00,41.35,41.37,41.34,41.37,31700.0,29.5837,29.598,29.5765,29.598,31700.0
2014-05-13 15:40:00,41.37,41.39,41.34,41.35,57000.0,29.598,29.6123,29.5765,29.5837,57000.0
2014-05-13 15:50:00,41.34,41.37,41.33,41.35,102000.0,29.5765,29.598,29.5694,29.5837,102000.0
2014-05-14 09:30:00,41.28,41.39,41.04,41.04,56700.0,29.5336,29.6123,29.3619,29.3619,56700.0
2014-05-14 09:40:00,41.03,41.06,40.87,40.89,55100.0,29.3547,29.3762,29.2403,29.2546,55100.0
2014-05-14 09:50:00,40.88,41.06,40.84,41.04,49400.0,29.2474,29.3762,29.2188,29.3619,49400.0
2014-05-14 10:00:00,41.05,41.1,41.01,41.01,33200.0,29.369,29.4048,29.3404,29.3404,33200.0
2014-05-14 10:10:00,41.0,41.02,40.96,40.97,38200.0,29.3333,29.3476,29.3047,29.3118,38200.0
2014-05-14 10:20:00,40.97,41.11,40.95,41.1,22300.0,29.3118,29.412,29.2975,29.4048,22300.0
2014-05-14 10:30:00,41.13,41.15,41.08,41.09,22700.0,29.4263,29.4406,29.3905,29.3977,22700.0
2014-05-14 10:40:00,41.09,41.1,41.01,41.08,71800.0,29.3977,29.4048,29.3404,29.3905,71800.0
2014-05-14 10:50:00,41.08,41.11,41.02,41.02,51400.0,29.3905,29.412,29.3476,29.3476,51400.0
2014-05-14 11:00:00,41.02,41.04,40.95,41.0,45800.0,29.3476,29.3619,29.2975,29.3333,45800.0
2014-05-14 11:10:00,40.99,41.02,40.96,41.01,29200.0,29.3261,29.3476,29.3047,29.3404,29200.0
2014-05-14 11:20:00,41.0,41.02,40.97,41.0,18700.0,29.3333,29.3476,29.3118,29.3333,18700.0
2014-05-14 11:30:00,41.0,41.03,40.98,41.01,21800.0,29.3333,29.3547,29.319,29.3404,21800.0
2014-05-14 11:40:00,41.0,41.02,40.99,40.99,12700.0,29.3333,29.3476,29.3261,29.3261,12700.0
2014-05-14 11:50:00,40.99,41.01,40.96,40.97,18900.0,29.3261,29.3404,29.3047,29.3118,18900.0
2014-05-14 12:00:00,40.97,41.08,40.97,41.08,65100.0,29.3118,29.3905,29.3118,29.3905,65100.0
2014-05-14 12:10:00,41.09,41.09,41.05,41.07,19100.0,29.3977,29.3977,29.369,29.3834,19100.0
2014-05-14 12:20:00,41.06,41.09,41.05,41.07,14500.0,29.3762,29.3977,29.369,29.3834,14500.0
2014-05-14 12:30:00,41.07,41.09,41.04,41.09,14200.0,29.3834,29.3977,29.3619,29.3977,14200.0
2014-05-14 12:40:00,41.09,41.11,41.09,41.09,6900.0,29.3977,29.412,29.3977,29.3977,6900.0
2014-05-14 12:50:00,41.1,41.11,41.08,41.09,10100.0,29.4048,29.412,29.3905,29.3977,10100.0
2014-05-14 13:00:00,41.09,41.12,41.09,41.11,10100.0,29.3977,29.4191,29.3977,29.412,10100.0
2014-05-14 13:10:00,41.11,41.14,41.11,41.12,8700.0,29.412,29.4334,29.412,29.4191,8700.0
2014-05-14 13:20:00,41.12,41.13,41.08,41.08,10800.0,29.4191,29.4263,29.3905,29.3905,10800.0
2014-05-14 13:30:00,41.09,41.09,41.03,41.03,22300.0,29.3977,29.3977,29.3547,29.3547,22300.0
2014-05-14 13:40:00,41.03,41.07,41.03,41.05,21300.0,29.3547,29.3834,29.3547,29.369,21300.0
2014-05-14 13:50:00,41.05,41.06,41.03,41.06,16400.0,29.369,29.3762,29.3547,29.3762,16400.0
2014-05-14 14:00:00,41.05,41.07,41.03,41.04,58900.0,29.369,29.3834,29.3547,29.3619,58900.0
2014-05-14 14:10:00,41.03,41.04,41.02,41.02,21700.0,29.3547,29.3619,29.3476,29.3476,21700.0
2014-05-14 14:20:00,41.02,41.04,41.02,41.02,25100.0,29.3476,29.3619,29.3476,29.3476,25100.0
2014-05-14 14:30:00,41.02,41.04,40.97,40.97,24300.0,29.3476,29.3619,29.3118,29.3118,24300.0
2014-05-14 14:40:00,40.97,40.97,40.88,40.89,64700.0,29.3118,29.3118,29.2474,29.2546,64700.0
2014-05-14 14:50:00,40.88,40.92,40.87,40.91,25400.0,29.2474,29.276,29.2403,29.2689,25400.0
2014-05-14 15:00:00,40.92,40.96,40.91,40.91,47400.0,29.276,29.3047,29.2689,29.2689,47400.0
2014-05-14 15:10:00,40.91,40.98,40.91,40.98,33800.0,29.2689,29.319,29.2689,29.319,33800.0
2014-05-14 15:20:00,40.98,40.98,40.96,40.97,45600.0,29.319,29.319,29.3047,29.3118,45600.0
2014-05-14 15:30:00,40.98,40.98,40.89,40.91,92200.0,29.319,29.319,29.2546,29.2689,92200.0
2014-05-14 15:40:00,40.91,40.93,40.88,40.9,73800.0,29.2689,29.2832,29.2474,29.2617,73800.0
2014-05-14 15:50:00,40.9,40.91,40.86,40.88,164700.0,29.2617,29.2689,29.2331,29.2474,164700.0
2014-05-15 09:30:00,40.75,40.75,40.34,40.37,116800.0,29.1544,29.1544,28.8611,28.8825,116800.0
2014-05-15 09:40:00,40.36,40.44,40.26,40.39,47500.0,28.8754,28.9326,28.8038,28.8969,47500.0
2014-05-15 09:50:00,40.39,40.42,40.27,40.42,38600.0,28.8969,28.9183,28.811,28.9183,38600.0
2014-05-15 10:00:00,40.4,40.42,40.08,40.13,76000.0,28.904,28.9183,28.6751,28.7108,76000.0
2014-05-15 10:10:00,40.15,40.19,40.03,40.15,66000.0,28.7251,28.7538,28.6393,28.7251,66000.0
2014-05-15 10:20:00,40.17,40.28,40.13,40.28,75700.0,28.7395,28.8182,28.7108,28.8182,75700.0
2014-05-15 10:30:00,40.28,40.36,40.28,40.33,112900.0,28.8182,28.8754,28.8182,28.8539,112900.0
2014-05-15 10:40:00,40.32,40.43,40.31,40.38,59600.0,28.8468,28.9255,28.8396,28.8897,59600.0
2014-05-15 10:50:00,40.39,40.43,40.38,40.38,35500.0,28.8969,28.9255,28.8897,28.8897,35500.0
2014-05-15 11:00:00,40.38,40.41,40.32,40.32,25700.0,28.8897,28.9112,28.8468,28.8468,25700.0
2014-05-15 11:10:00,40.31,40.37,40.3,40.36,29400.0,28.8396,28.8825,28.8325,28.8754,29400.0
2014-05-15 11:20:00,40.36,40.4,40.34,40.37,37400.0,28.8754,28.904,28.8611,28.8825,37400.0
2014-05-15 11:30:00,40.37,40.43,40.37,40.42,21700.0,28.8825,28.9255,28.8825,28.9183,21700.0
2014-05-15 11:40:00,40.42,40.42,40.36,40.37,45700.0,28.9183,28.9183,28.8754,28.8825,45700.0
2014-05-15 11:50:00,40.36,40.39,40.34,40.39,43600.0,28.8754,28.8969,28.8611,28.8969,43600.0
2014-05-15 12:00:00,40.38,40.42,40.37,40.39,27500.0,28.8897,28.9183,28.8825,28.8969,27500.0
2014-05-15 12:10:00,40.39,40.41,40.38,40.41,20800.0,28.8969,28.9112,28.8897,28.9112,20800.0
2014-05-15 12:20:00,40.41,40.48,40.41,40.46,31200.0,28.9112,28.9612,28.9112,28.9469,31200.0
2014-05-15 12:30:00,40.45,40.54,40.45,40.48,15100.0,28.9398,29.0042,28.9398,28.9612,15100.0
2014-05-15 12:40:00,40.48,40.5,40.46,40.46,16500.0,28.9612,28.9756,28.9469,28.9469,16500.0
2014-05-15 12:50:00,40.46,40.54,40.46,40.51,23200.0,28.9469,29.0042,28.9469,28.9827,23200.0
2014-05-15 13:00:00,40.51,40.52,40.46,40.47,18400.0,28.9827,28.9899,28.9469,28.9541,18400.0
2014-05-15 13:10:00,40.47,40.49,40.45,40.48,13100.0,28.9541,28.9684,28.9398,28.9612,13100.0
2014-05-15 13:20:00,40.48,40.5,40.46,40.48,19100.0,28.9612,28.9756,28.9469,28.9612,19100.0
2014-05-15 13:30:00,40.49,40.5,40.46,40.46,22300.0,28.9684,28.9756,28.9469,28.9469,22300.0
2014-05-15 13:40:00,40.46,40.47,40.42,40.42,23300.0,28.9469,28.9541,28.9183,28.9183,23300.0
2014-05-15 13:50:00,40.43,40.47,40.42,40.47,23600.0,28.9255,28.9541,28.9183,28.9541,23600.0
2014-05-15 14:00:00,40.47,40.49,40.46,40.48,27000.0,28.9541,28.9684,28.9469,28.9612,27000.0
2014-05-15 14:10:00,40.48,40.5,40.4,40.41,31200.0,28.9612,28.9756,28.904,28.9112,31200.0
2014-05-15 14:20:00,40.4,40.45,40.38,40.44,37500.0,28.904,28.9398,28.8897,28.9326,37500.0
2014-05-15 14:30:00,40.45,40.49,40.44,40.48,42500.0,28.9398,28.9684,28.9326,28.9612,42500.0
2014-05-15 14:40:00,40.49,40.49,40.45,40.49,22900.0,28.9684,28.9684,28.9398,28.9684,22900.0
2014-05-15 14:50:00,40.49,40.56,40.49,40.54,39300.0,28.9684,29.0185,28.9684,29.0042,39300.0
2014-05-15 15:00:00,40.54,40.57,40.51,40.54,38000.0,29.0042,29.0256,28.9827,29.0042,38000.0
2014-05-15 15:10:00,40.53,40.56,40.49,40.5,32800.0,28.997,29.0185,28.9684,28.9756,32800.0
2014-05-15 15:20:00,40.51,40.51,40.46,40.48,39500.0,28.9827,28.9827,28.9469,28.9612,39500.0
2014-05-15 15:30:00,40.49,40.55,40.47,40.52,92800.0,28.9684,29.0113,28.9541,28.9899,92800.0
2014-05-15 15:40:00,40.53,40.54,40.49,40.49,79100.0,28.997,29.0042,28.9684,28.9684,79100.0
2014-05-15 15:50:00,40.49,40.5,40.39,40.42,241000.0,28.9684,28.9756,28.8969,28.9183,241000.0
2014-05-16 09:30:00,40.43,40.43,40.25,40.35,242800.0,28.9255,28.9255,28.7967,28.8682,242800.0
2014-05-16 09:40:00,40.34,40.47,40.33,40.38,47800.0,28.8611,28.9541,28.8539,28.8897,47800.0
2014-05-16 09:50:00,40.37,40.47,40.29,40.46,36700.0,28.8825,28.9541,28.8253,28.9469,36700.0
2014-05-16 10:00:00,40.47,40.49,40.24,40.28,44400.0,28.9541,28.9684,28.7895,28.8182,44400.0
2014-05-16 10:10:00,40.27,40.39,40.25,40.36,36100.0,28.811,28.8969,28.7967,28.8754,36100.0
2014-05-16 10:20:00,40.34,40.35,40.27,40.31,32800.0,28.8611,28.8682,28.811,28.8396,32800.0
2014-05-16 10:30:00,40.31,40.38,40.3,40.38,22000.0,28.8396,28.8897,28.8325,28.8897,22000.0
2014-05-16 10:40:00,40.38,40.44,40.38,40.43,33700.0,28.8897,28.9326,28.8897,28.9255,33700.0
2014-05-16 10:50:00,40.44,40.45,40.39,40.39,19800.0,28.9326,28.9398,28.8969,28.8969,19800.0
2014-05-16 11:00:00,40.39,40.45,40.37,40.45,17300.0,28.8969,28.9398,28.8825,28.9398,17300.0
2014-05-16 11:10:00,40.45,40.5,40.44,40.48,14700.0,28.9398,28.9756,28.9326,28.9612,14700.0
2014-05-16 11:20:00,40.48,40.48,40.43,40.43,12700.0,28.9612,28.9612,28.9255,28.9255,12700.0
2014-05-16 11:30:00,40.44,40.5,40.44,40.46,16600.0,28.9326,28.9756,28.9326,28.9469,16600.0
2014-05-16 11:40:00,40.46,40.49,40.45,40.49,14100.0,28.9469,28.9684,28.9398,28.9684,14100.0
2014-05-16 11:50:00,40.49,40.52,40.46,40.47,36600.0,28.9684,28.9899,28.9469,28.9541,36600.0
2014-05-16 12:00:00,40.47,40.51,40.45,40.48,14200.0,28.9541,28.9827,28.9398,28.9612,14200.0
2014-05-16 12:10:00,40.47,40.52,40.47,40.49,18000.0,28.9541,28.9899,28.9541,28.9684,18000.0
2014-05-16 12:20:00,40.5,40.52,40.46,40.48,13200.0,28.9756,28.9899,28.9469,28.9612,13200.0
2014-05-16 12:30:00,40.49,40.5,40.46,40.5,14000.0,28.9684,28.9756,28.9469,28.9756,14000.0
2014-05-16 12:40:00,40.5,40.5,40.44,40.47,10300.0,28.9756,28.9756,28.9326,28.9541,10300.0
2014-05-16 12:50:00,40.47,40.47,40.44,40.46,6800.0,28.9541,28.9541,28.9326,28.9469,6800.0
2014-05-16 13:00:00,40.46,40.48,40.42,40.48,23400.0,28.9469,28.9612,28.9183,28.9612,23400.0
2014-05-16 13:10:00,40.47,40.5,40.45,40.48,14800.0,28.9541,28.9756,28.9398,28.9612,14800.0
2014-05-16 13:20:00,40.49,40.51,40.48,40.51,17700.0,28.9684,28.9827,28.9612,28.9827,17700.0
2014-05-16 13:30:00,40.51,40.56,40.5,40.54,17400.0,28.9827,29.0185,28.9756,29.0042,17400.0
2014-05-16 13:40:00,40.55,40.57,40.52,40.55,28200.0,29.0113,29.0256,28.9899,29.0113,28200.0
2014-05-16 13:50:00,40.55,40.58,40.54,40.55,11800.0,29.0113,29.0328,29.0042,29.0113,11800.0
2014-05-16 14:00:00,40.54,40.57,40.52,40.56,21700.0,29.0042,29.0256,28.9899,29.0185,21700.0
2014-05-16 14:10:00,40.57,40.6,40.54,40.59,19100.0,29.0256,29.0471,29.0042,29.0399,19100.0
2014-05-16 14:20:00,40.59,40.63,40.58,40.61,16700.0,29.0399,29.0686,29.0328,29.0543,16700.0
2014-05-16 14:30:00,40.62,40.64,40.61,40.61,14300.0,29.0614,29.0757,29.0543,29.0543,14300.0
2014-05-16 14:40:00,40.62,40.68,40.62,40.65,19300.0,29.0614,29.1043,29.0614,29.0829,19300.0
2014-05-16 14:50:00,40.65,40.77,40.64,40.77,26400.0,29.0829,29.1687,29.0757,29.1687,26400.0
2014-05-16 15:00:00,40.77,40.82,40.76,40.82,28500.0,29.1687,29.2045,29.1616,29.2045,28500.0
2014-05-16 15:10:00,40.83,40.89,40.82,40.89,69700.0,29.2116,29.2546,29.2045,29.2546,69700.0
2014-05-16 15:20:00,40.88,40.88,40.85,40.85,41400.0,29.2474,29.2474,29.226,29.226,41400.0
2014-05-16 15:30:00,40.86,40.93,40.86,40.91,56200.0,29.2331,29.2832,29.2331,29.2689,56200.0
2014-05-16 15:40:00,40.91,40.91,40.83,40.83,69600.0,29.2689,29.2689,29.2116,29.2116,69600.0
2014-05-16 15:50:00,40.83,40.86,40.83,40.85,117000.0,29.2116,29.2331,29.2116,29.226,117000.0
2014-05-19 09:30:00,40.91,41.01,40.69,40.93,57000.0,29.2689,29.3404,29.1115,29.2832,57000.0
2014-05-19 09:40:00,40.93,41.01,40.89,40.95,57000.0,29.2832,29.3404,29.2546,29.2975,57000.0
2014-05-19 09:50:00,40.94,40.96,40.77,40.78,41600.0,29.2903,29.3047,29.1687,29.1759,41600.0
2014-05-19 10:00:00,40.79,40.85,40.73,40.85,31200.0,29.183,29.226,29.1401,29.226,31200.0
2014-05-19 10:10:00,40.87,40.91,40.8,40.9,19500.0,29.2403,29.2689,29.1902,29.2617,19500.0
2014-05-19 10:20:00,40.89,40.94,40.86,40.91,27100.0,29.2546,29.2903,29.2331,29.2689,27100.0
2014-05-19 10:30:00,40.92,40.95,40.89,40.94,21500.0,29.276,29.2975,29.2546,29.2903,21500.0
2014-05-19 10:40:00,40.94,41.02,40.93,40.96,18600.0,29.2903,29.3476,29.2832,29.3047,18600.0
2014-05-19 10:50:00,40.97,40.97,40.91,40.92,41800.0,29.3118,29.3118,29.2689,29.276,41800.0
2014-05-19 11:00:00,40.91,40.94,40.87,40.93,30900.0,29.2689,29.2903,29.2403,29.2832,30900.0
2014-05-19 11:10:00,40.94,41.07,40.94,41.05,24300.0,29.2903,29.3834,29.2903,29.369,24300.0
2014-05-19 11:20:00,41.05,41.08,41.04,41.07,19200.0,29.369,29.3905,29.3619,29.3834,19200.0
2014-05-19 11:30:00,41.07,41.08,41.02,41.02,16100.0,29.3834,29.3905,29.3476,29.3476,16100.0
2014-05-19 11:40:00,41.03,41.07,41.02,41.06,17600.0,29.3547,29.3834,29.3476,29.3762,17600.0
2014-05-19 11:50:00,41.06,41.06,41.03,41.03,7800.0,29.3762,29.3762,29.3547,29.3547,7800.0
2014-05-19 12:00:00,41.03,41.06,41.02,41.05,13200.0,29.3547,29.3762,29.3476,29.369,13200.0
2014-05-19 12:10:00,41.05,41.05,41.02,41.02,8900.0,29.369,29.369,29.3476,29.3476,8900.0
2014-05-19 12:20:00,41.02,41.02,40.98,40.99,24000.0,29.3476,29.3476,29.319,29.3261,24000.0
2014-05-19 12:30:00,40.99,40.99,40.91,40.93,13500.0,29.3261,29.3261,29.2689,29.2832,13500.0
2014-05-19 12:40:00,40.92,40.95,40.9,40.94,10500.0,29.276,29.2975,29.2617,29.2903,10500.0
2014-05-19 12:50:00,40.94,40.95,40.92,40.94,20600.0,29.2903,29.2975,29.276,29.2903,20600.0
2014-05-19 13:00:00,40.95,41.01,40.93,40.99,26500.0,29.2975,29.3404,29.2832,29.3261,26500.0
2014-05-19 13:10:00,40.99,40.99,40.96,40.96,6800.0,29.3261,29.3261,29.3047,29.3047,6800.0
2014-05-19 13:20:00,40.96,40.98,40.96,40.96,13300.0,29.3047,29.319,29.3047,29.3047,13300.0
2014-05-19 13:30:00,40.96,40.97,40.94,40.94,10200.0,29.3047,29.3118,29.2903,29.2903,10200.0
2014-05-19 13:40:00,40.94,40.98,40.94,40.96,5700.0,29.2903,29.319,29.2903,29.3047,5700.0
2014-05-19 13:50:00,40.96,40.98,40.94,40.97,13500.0,29.3047,29.319,29.2903,29.3118,13500.0
2014-05-19 14:00:00,40.98,41.02,40.98,40.99,11600.0,29.319,29.3476,29.319,29.3261,11600.0
2014-05-19 14:10:00,40.99,41.02,40.97,41.02,11000.0,29.3261,29.3476,29.3118,29.3476,11000.0
2014-05-19 14:20:00,41.01,41.04,41.0,41.02,11300.0,29.3404,29.3619,29.3333,29.3476,11300.0
2014-05-19 14:30:00,41.03,41.03,40.99,41.01,11100.0,29.3547,29.3547,29.3261,29.3404,11100.0
2014-05-19 14:40:00,41.02,41.05,41.01,41.03,16200.0,29.3476,29.369,29.3404,29.3547,16200.0
2014-05-19 14:50:00,41.04,41.05,41.03,41.03,10200.0,29.3619,29.369,29.3547,29.3547,10200.0
2014-05-19 15:00:00,41.04,41.04,41.01,41.01,10100.0,29.3619,29.3619,29.3404,29.3404,10100.0
2014-05-19 15:10:00,41.02,41.02,40.98,41.01,16700.0,29.3476,29.3476,29.319,29.3404,16700.0
2014-05-19 15:20:00,41.0,41.03,41.0,41.01,19200.0,29.3333,29.3547,29.3333,29.3404,19200.0
2014-05-19 15:30:00,41.02,41.07,41.02,41.04,35400.0,29.3476,29.3834,29.3476,29.3619,35400.0
2014-05-19 15:40:00,41.03,41.06,41.02,41.04,36500.0,29.3547,29.3762,29.3476,29.3619,36500.0
2014-05-19 15:50:00,41.05,41.1,41.05,41.06,142800.0,29.369,29.4048,29.369,29.3762,142800.0
2014-05-20 09:30:00,41.11,41.11,40.84,40.93,76300.0,29.412,29.412,29.2188,29.2832,76300.0
2014-05-20 09:40:00,40.9,40.91,40.75,40.78,33400.0,29.2617,29.2689,29.1544,29.1759,33400.0
2014-05-20 09:50:00,40.77,40.8,40.69,40.71,17200.0,29.1687,29.1902,29.1115,29.1258,17200.0
2014-05-20 10:00:00,40.71,40.78,40.69,40.75,33200.0,29.1258,29.1759,29.1115,29.1544,33200.0
2014-05-20 10:10:00,40.76,40.89,40.76,40.81,97300.0,29.1616,29.2546,29.1616,29.1973,97300.0
2014-05-20 10:20:00,40.81,40.89,40.8,40.83,41600.0,29.1973,29.2546,29.1902,29.2116,41600.0
2014-05-20 10:30:00,40.82,40.96,40.82,40.92,73400.0,29.2045,29.3047,29.2045,29.276,73400.0
2014-05-20 10:40:00,40.91,40.97,40.89,40.92,36400.0,29.2689,29.3118,29.2546,29.276,36400.0
2014-05-20 10:50:00,40.91,41.01,40.89,41.01,31800.0,29.2689,29.3404,29.2546,29.3404,31800.0
2014-05-20 11:00:00,41.02,41.02,40.94,40.99,25900.0,29.3476,29.3476,29.2903,29.3261,25900.0
2014-05-20 11:10:00,40.99,41.01,40.96,40.98,45700.0,29.3261,29.3404,29.3047,29.319,45700.0
2014-05-20 11:20:00,40.96,41.01,40.94,40.98,21400.0,29.3047,29.3404,29.2903,29.319,21400.0
2014-05-20 11:30:00,40.97,41.01,40.96,40.99,14400.0,29.3118,29.3404,29.3047,29.3261,14400.0
2014-05-20 11:40:00,40.99,41.12,40.99,41.12,32300.0,29.3261,29.4191,29.3261,29.4191,32300.0
2014-05-20 11:50:00,41.11,41.12,40.94,41.07,151000.0,29.412,29.4191,29.2903,29.3834,151000.0
2014-05-20 12:00:00,41.07,41.07,40.96,40.99,35900.0,29.3834,29.3834,29.3047,29.3261,35900.0
2014-05-20 12:10:00,40.99,40.99,40.94,40.96,43300.0,29.3261,29.3261,29.2903,29.3047,43300.0
2014-05-20 12:20:00,40.96,40.98,40.92,40.92,12400.0,29.3047,29.319,29.276,29.276,12400.0
2014-05-20 12:30:00,40.93,40.95,40.9,40.91,24900.0,29.2832,29.2975,29.2617,29.2689,24900.0
2014-05-20 12:40:00,40.9,40.94,40.9,40.92,14700.0,29.2617,29.2903,29.2617,29.276,14700.0
2014-05-20 12:50:00,40.91,40.98,40.91,40.95,50700.0,29.2689,29.319,29.2689,29.2975,50700.0
2014-05-20 13:00:00,40.96,40.97,40.91,40.93,32600.0,29.3047,29.3118,29.2689,29.2832,32600.0
2014-05-20 13:10:00,40.93,40.93,40.87,40.89,16200.0,29.2832,29.2832,29.2403,29.2546,16200.0
2014-05-20 13:20:00,40.89,40.94,40.88,40.93,30500.0,29.2546,29.2903,29.2474,29.2832,30500.0
2014-05-20 13:30:00,40.93,40.93,40.86,40.87,24000.0,29.2832,29.2832,29.2331,29.2403,24000.0
2014-05-20 13:40:00,40.85,40.87,40.82,40.83,32800.0,29.226,29.2403,29.2045,29.2116,32800.0
2014-05-20 13:50:00,40.83,40.84,40.8,40.83,32400.0,29.2116,29.2188,29.1902,29.2116,32400.0
2014-05-20 14:00:00,40.82,40.95,40.82,40.87,105700.0,29.2045,29.2975,29.2045,29.2403,105700.0
2014-05-20 14:10:00,40.86,40.89,40.84,40.88,42500.0,29.2331,29.2546,29.2188,29.2474,42500.0
2014-05-20 14:20:00,40.88,40.9,40.86,40.9,28100.0,29.2474,29.2617,29.2331,29.2617,28100.0
2014-05-20 14:30:00,40.89,40.9,40.78,40.79,75400.0,29.2546,29.2617,29.1759,29.183,75400.0
2014-05-20 14:40:00,40.79,40.86,40.75,40.77,128700.0,29.183,29.2331,29.1544,29.1687,128700.0
2014-05-20 14:50:00,40.77,40.8,40.76,40.79,19400.0,29.1687,29.1902,29.1616,29.183,19400.0
2014-05-20 15:00:00,40.79,40.83,40.77,40.82,25400.0,29.183,29.2116,29.1687,29.2045,25400.0
2014-05-20 15:10:00,40.81,40.85,40.79,40.83,46900.0,29.1973,29.226,29.183,29.2116,46900.0
2014-05-20 15:20:00,40.84,40.85,40.78,40.78,65200.0,29.2188,29.226,29.1759,29.1759,65200.0
2014-05-20 15:30:00,40.79,40.84,40.78,40.84,89000.0,29.183,29.2188,29.1759,29.2188,89000.0
2014-05-20 15:40:00,40.84,40.87,40.83,40.86,100500.0,29.2188,29.2403,29.2116,29.2331,100500.0
2014-05-20 15:50:00,40.86,40.88,40.78,40.79,177200.0,29.2331,29.2474,29.1759,29.183,177200.0
2014-05-21 09:30:00,40.88,41.04,40.79,41.01,47000.0,29.2474,29.3619,29.183,29.3404,47000.0
2014-05-21 09:40:00,41.0,41.02,40.85,40.92,46900.0,29.3333,29.3476,29.226,29.276,46900.0
2014-05-21 09:50:00,40.92,40.99,40.88,40.91,89800.0,29.276,29.3261,29.2474,29.2689,89800.0
2014-05-21 10:00:00,40.92,40.95,40.88,40.9,23200.0,29.276,29.2975,29.2474,29.2617,23200.0
2014-05-21 10:10:00,40.9,40.94,40.89,40.94,78100.0,29.2617,29.2903,29.2546,29.2903,78100.0
2014-05-21 10:20:00,40.94,40.94,40.8,40.82,34500.0,29.2903,29.2903,29.1902,29.2045,34500.0
2014-05-21 10:30:00,40.82,40.87,40.82,40.82,40400.0,29.2045,29.2403,29.2045,29.2045,40400.0
2014-05-21 10:40:00,40.82,40.83,40.74,40.76,17900.0,29.2045,29.2116,29.1473,29.1616,17900.0
2014-05-21 10:50:00,40.77,40.83,40.75,40.78,12400.0,29.1687,29.2116,29.1544,29.1759,12400.0
2014-05-21 11:00:00,40.77,40.82,40.74,40.8,9000.0,29.1687,29.2045,29.1473,29.1902,9000.0
2014-05-21 11:10:00,40.79,40.81,40.75,40.76,6400.0,29.183,29.1973,29.1544,29.1616,6400.0
2014-05-21 11:20:00,40.76,40.77,40.71,40.72,13200.0,29.1616,29.1687,29.1258,29.1329,13200.0
2014-05-21 11:30:00,40.73,40.74,40.7,40.72,9400.0,29.1401,29.1473,29.1186,29.1329,9400.0
2014-05-21 11:40:00,40.71,40.71,40.64,40.65,23100.0,29.1258,29.1258,29.0757,29.0829,23100.0
2014-05-21 11:50:00,40.65,40.74,40.64,40.73,14300.0,29.0829,29.1473,29.0757,29.1401,14300.0
2014-05-21 12:00:00,40.74,40.75,40.72,40.73,9000.0,29.1473,29.1544,29.1329,29.1401,9000.0
2014-05-21 12:10:00,40.74,40.74,40.72,40.73,6500.0,29.1473,29.1473,29.1329,29.1401,6500.0
2014-05-21 12:20:00,40.73,40.77,40.72,40.76,6900.0,29.1401,29.1687,29.1329,29.1616,6900.0
2014-05-21 12:30:00,40.77,40.8,40.76,40.8,14800.0,29.1687,29.1902,29.1616,29.1902,14800.0
2014-05-21 12:40:00,40.8,40.81,40.76,40.76,6100.0,29.1902,29.1973,29.1616,29.1616,6100.0
2014-05-21 12:50:00,40.77,40.81,40.77,40.81,9000.0,29.1687,29.1973,29.1687,29.1973,9000.0
2014-05-21 13:00:00,40.81,40.82,40.77,40.79,43600.0,29.1973,29.2045,29.1687,29.183,43600.0
2014-05-21 13:10:00,40.8,40.8,40.77,40.78,12400.0,29.1902,29.1902,29.1687,29.1759,12400.0
2014-05-21 13:20:00,40.78,40.79,40.75,40.76,6500.0,29.1759,29.183,29.1544,29.1616,6500.0
2014-05-21 13:30:00,40.77,40.78,40.74,40.76,16300.0,29.1687,29.1759,29.1473,29.1616,16300.0
2014-05-21 13:40:00,40.77,40.79,40.75,40.75,8000.0,29.1687,29.183,29.1544,29.1544,8000.0
2014-05-21 13:50:00,40.75,40.77,40.73,40.73,9800.0,29.1544,29.1687,29.1401,29.1401,9800.0
2014-05-21 14:00:00,40.74,40.81,40.71,40.72,41800.0,29.1473,29.1973,29.1258,29.1329,41800.0
2014-05-21 14:10:00,40.72,40.72,40.65,40.69,22500.0,29.1329,29.1329,29.0829,29.1115,22500.0
2014-05-21 14:20:00,40.7,40.73,40.67,40.69,21400.0,29.1186,29.1401,29.0972,29.1115,21400.0
2014-05-21 14:30:00,40.7,40.72,40.68,40.72,14700.0,29.1186,29.1329,29.1043,29.1329,14700.0
2014-05-21 14:40:00,40.71,40.71,40.65,40.66,54800.0,29.1258,29.1258,29.0829,29.09,54800.0
2014-05-21 14:50:00,40.66,40.67,40.62,40.64,33800.0,29.09,29.0972,29.0614,29.0757,33800.0
2014-05-21 15:00:00,40.64,40.66,40.62,40.64,82100.0,29.0757,29.09,29.0614,29.0757,82100.0
2014-05-21 15:10:00,40.64,40.7,40.64,40.68,100200.0,29.0757,29.1186,29.0757,29.1043,100200.0
2014-05-21 15:20:00,40.68,40.69,40.64,40.69,39300.0,29.1043,29.1115,29.0757,29.1115,39300.0
2014-05-21 15:30:00,40.69,40.69,40.61,40.62,107500.0,29.1115,29.1115,29.0543,29.0614,107500.0
2014-05-21 15:40:00,40.62,40.62,40.51,40.56,180300.0,29.0614,29.0614,28.9827,29.0185,180300.0
2014-05-21 15:50:00,40.55,40.58,40.5,40.52,310400.0,29.0113,29.0328,28.9756,28.9899,310400.0
2014-05-22 09:30:00,40.52,40.55,40.38,40.4,62500.0,28.9899,29.0113,28.8897,28.904,62500.0
2014-05-22 09:40:00,40.39,40.64,40.36,40.57,38900.0,28.8969,29.0757,28.8754,29.0256,38900.0
2014-05-22 09:50:00,40.56,40.62,40.51,40.56,17400.0,29.0185,29.0614,28.9827,29.0185,17400.0
2014-05-22 10:00:00,40.56,40.57,40.4,40.43,88300.0,29.0185,29.0256,28.904,28.9255,88300.0
2014-05-22 10:10:00,40.44,40.52,40.44,40.52,24400.0,28.9326,28.9899,28.9326,28.9899,24400.0
2014-05-22 10:20:00,40.51,40.51,40.44,40.45,25400.0,28.9827,28.9827,28.9326,28.9398,25400.0
2014-05-22 10:30:00,40.45,40.54,40.45,40.52,31100.0,28.9398,29.0042,28.9398,28.9899,31100.0
2014-05-22 10:40:00,40.52,40.52,40.49,40.51,52400.0,28.9899,28.9899,28.9684,28.9827,52400.0
2014-05-22 10:50:00,40.51,40.57,40.5,40.56,102000.0,28.9827,29.0256,28.9756,29.0185,102000.0
2014-05-22 11:00:00,40.56,40.57,40.53,40.55,44900.0,29.0185,29.0256,28.997,29.0113,44900.0
2014-05-22 11:10:00,40.55,40.56,40.52,40.54,31600.0,29.0113,29.0185,28.9899,29.0042,31600.0
2014-05-22 11:20:00,40.55,40.62,40.55,40.59,16800.0,29.0113,29.0614,29.0113,29.0399,16800.0
2014-05-22 11:30:00,40.59,40.6,40.54,40.55,37000.0,29.0399,29.0471,29.0042,29.0113,37000.0
2014-05-22 11:40:00,40.56,40.57,40.5,40.5,34200.0,29.0185,29.0256,28.9756,28.9756,34200.0
2014-05-22 11:50:00,40.5,40.55,40.49,40.52,87100.0,28.9756,29.0113,28.9684,28.9899,87100.0
2014-05-22 12:00:00,40.52,40.55,40.5,40.53,83200.0,28.9899,29.0113,28.9756,28.997,83200.0
2014-05-22 12:10:00,40.53,40.53,40.51,40.51,16700.0,28.997,28.997,28.9827,28.9827,16700.0
2014-05-22 12:20:00,40.51,40.55,40.5,40.53,28700.0,28.9827,29.0113,28.9756,28.997,28700.0
2014-05-22 12:30:00,40.52,40.55,40.5,40.5,25300.0,28.9899,29.0113,28.9756,28.9756,25300.0
2014-05-22 12:40:00,40.51,40.52,40.5,40.52,18000.0,28.9827,28.9899,28.9756,28.9899,18000.0
2014-05-22 12:50:00,40.51,40.52,40.48,40.51,21800.0,28.9827,28.9899,28.9612,28.9827,21800.0
2014-05-22 13:00:00,40.5,40.52,40.49,40.49,46900.0,28.9756,28.9899,28.9684,28.9684,46900.0
2014-05-22 13:10:00,40.5,40.5,40.48,40.49,20100.0,28.9756,28.9756,28.9612,28.9684,20100.0
2014-05-22 13:20:00,40.49,40.51,40.48,40.49,36900.0,28.9684,28.9827,28.9612,28.9684,36900.0
2014-05-22 13:30:00,40.5,40.51,40.48,40.49,29800.0,28.9756,28.9827,28.9612,28.9684,29800.0
2014-05-22 13:40:00,40.5,40.5,40.47,40.49,115300.0,28.9756,28.9756,28.9541,28.9684,115300.0
2014-05-22 13:50:00,40.48,40.5,40.46,40.49,32200.0,28.9612,28.9756,28.9469,28.9684,32200.0
2014-05-22 14:00:00,40.5,40.5,40.46,40.47,30800.0,28.9756,28.9756,28.9469,28.9541,30800.0
2014-05-22 14:10:00,40.47,40.5,40.47,40.48,28800.0,28.9541,28.9756,28.9541,28.9612,28800.0
2014-05-22 14:20:00,40.48,40.49,40.47,40.49,22800.0,28.9612,28.9684,28.9541,28.9684,22800.0
2014-05-22 14:30:00,40.49,40.49,40.46,40.46,32900.0,28.9684,28.9684,28.9469,28.9469,32900.0
2014-05-22 14:40:00,40.46,40.47,40.44,40.44,98700.0,28.9469,28.9541,28.9326,28.9326,98700.0
2014-05-22 14:50:00,40.43,40.44,40.38,40.42,66500.0,28.9255,28.9326,28.8897,28.9183,66500.0
2014-05-22 15:00:00,40.43,40.44,40.39,40.4,55300.0,28.9255,28.9326,28.8969,28.904,55300.0
2014-05-22 15:10:00,40.39,40.49,40.39,40.46,50100.0,28.8969,28.9684,28.8969,28.9469,50100.0
2014-05-22 15:20:00,40.45,40.47,40.43,40.44,38800.0,28.9398,28.9541,28.9255,28.9326,38800.0
2014-05-22 15:30:00,40.44,40.49,40.42,40.49,46100.0,28.9326,28.9684,28.9183,28.9684,46100.0
2014-05-22 15:40:00,40.49,40.5,40.41,40.44,82300.0,28.9684,28.9756,28.9112,28.9326,82300.0
2014-05-22 15:50:00,40.43,40.44,40.39,40.4,155600.0,28.9255,28.9326,28.8969,28.904,155600.0
2014-05-23 09:30:00,40.67,40.72,40.35,40.36,101900.0,29.0972,29.1329,28.8682,28.8754,101900.0
2014-05-23 09:40:00,40.37,40.47,40.31,40.35,71900.0,28.8825,28.9541,28.8396,28.8682,71900.0
2014-05-23 09:50:00,40.36,40.51,40.36,40.43,47300.0,28.8754,28.9827,28.8754,28.9255,47300.0
2014-05-23 10:00:00,40.44,40.51,40.43,40.48,35700.0,28.9326,28.9827,28.9255,28.9612,35700.0
2014-05-23 10:10:00,40.49,40.55,40.46,40.55,36000.0,28.9684,29.0113,28.9469,29.0113,36000.0
2014-05-23 10:20:00,40.55,40.63,40.5,40.63,25800.0,29.0113,29.0686,28.9756,29.0686,25800.0
2014-05-23 10:30:00,40.62,40.66,40.6,40.61,25100.0,29.0614,29.09,29.0471,29.0543,25100.0
2014-05-23 10:40:00,40.61,40.65,40.6,40.63,27600.0,29.0543,29.0829,29.0471,29.0686,27600.0
2014-05-23 10:50:00,40.63,40.64,40.54,40.59,23600.0,29.0686,29.0757,29.0042,29.0399,23600.0
2014-05-23 11:00:00,40.59,40.61,40.53,40.59,32300.0,29.0399,29.0543,28.997,29.0399,32300.0
2014-05-23 11:10:00,40.59,40.7,40.59,40.7,28200.0,29.0399,29.1186,29.0399,29.1186,28200.0
2014-05-23 11:20:00,40.7,40.73,40.69,40.72,39800.0,29.1186,29.1401,29.1115,29.1329,39800.0
2014-05-23 11:30:00,40.72,40.75,40.71,40.74,14600.0,29.1329,29.1544,29.1258,29.1473,14600.0
2014-05-23 11:40:00,40.75,40.77,40.72,40.72,21100.0,29.1544,29.1687,29.1329,29.1329,21100.0
2014-05-23 11:50:00,40.72,40.72,40.68,40.71,24300.0,29.1329,29.1329,29.1043,29.1258,24300.0
2014-05-23 12:00:00,40.71,40.74,40.71,40.73,13700.0,29.1258,29.1473,29.1258,29.1401,13700.0
2014-05-23 12:10:00,40.75,40.77,40.74,40.75,26200.0,29.1544,29.1687,29.1473,29.1544,26200.0
2014-05-23 12:20:00,40.75,40.75,40.71,40.73,26600.0,29.1544,29.1544,29.1258,29.1401,26600.0
2014-05-23 12:30:00,40.74,40.8,40.74,40.8,21700.0,29.1473,29.1902,29.1473,29.1902,21700.0
2014-05-23 12:40:00,40.8,40.82,40.79,40.82,16100.0,29.1902,29.2045,29.183,29.2045,16100.0
2014-05-23 12:50:00,40.82,40.83,40.79,40.79,14300.0,29.2045,29.2116,29.183,29.183,14300.0
2014-05-23 13:00:00,40.8,40.8,40.78,40.78,14300.0,29.1902,29.1902,29.1759,29.1759,14300.0
2014-05-23 13:10:00,40.78,40.78,40.75,40.76,6300.0,29.1759,29.1759,29.1544,29.1616,6300.0
2014-05-23 13:20:00,40.76,40.79,40.75,40.79,18200.0,29.1616,29.183,29.1544,29.183,18200.0
2014-05-23 13:30:00,40.79,40.84,40.78,40.83,27700.0,29.183,29.2188,29.1759,29.2116,27700.0
2014-05-23 13:40:00,40.83,40.87,40.82,40.87,20000.0,29.2116,29.2403,29.2045,29.2403,20000.0
2014-05-23 13:50:00,40.88,40.88,40.83,40.84,21300.0,29.2474,29.2474,29.2116,29.2188,21300.0
2014-05-23 14:00:00,40.83,40.88,40.83,40.88,20700.0,29.2116,29.2474,29.2116,29.2474,20700.0
2014-05-23 14:10:00,40.88,40.88,40.82,40.82,17400.0,29.2474,29.2474,29.2045,29.2045,17400.0
2014-05-23 14:20:00,40.81,40.84,40.81,40.84,12600.0,29.1973,29.2188,29.1973,29.2188,12600.0
2014-05-23 14:30:00,40.84,40.84,40.78,40.8,21800.0,29.2188,29.2188,29.1759,29.1902,21800.0
2014-05-23 14:40:00,40.8,40.81,40.78,40.79,18100.0,29.1902,29.1973,29.1759,29.183,18100.0
2014-05-23 14:50:00,40.79,40.8,40.78,40.78,10900.0,29.183,29.1902,29.1759,29.1759,10900.0
2014-05-23 15:00:00,40.78,40.83,40.78,40.83,23700.0,29.1759,29.2116,29.1759,29.2116,23700.0
2014-05-23 15:10:00,40.83,40.85,40.79,40.79,25900.0,29.2116,29.226,29.183,29.183,25900.0
2014-05-23 15:20:00,40.79,40.8,40.79,40.8,13500.0,29.183,29.1902,29.183,29.1902,13500.0
2014-05-23 15:30:00,40.8,40.8,40.75,40.76,33300.0,29.1902,29.1902,29.1544,29.1616,33300.0
2014-05-23 15:40:00,40.75,40.77,40.75,40.76,57300.0,29.1544,29.1687,29.1544,29.1616,57300.0
2014-05-23 15:50:00,40.76,40.82,40.75,40.82,174700.0,29.1616,29.2045,29.1544,29.2045,174700.0
2014-05-27 09:30:00,40.88,40.96,40.75,40.77,66300.0,29.2474,29.3047,29.1544,29.1687,66300.0
2014-05-27 09:40:00,40.76,40.89,40.73,40.88,46000.0,29.1616,29.2546,29.1401,29.2474,46000.0
2014-05-27 09:50:00,40.88,40.96,40.87,40.93,26100.0,29.2474,29.3047,29.2403,29.2832,26100.0
2014-05-27 10:00:00,40.95,40.98,40.93,40.95,31300.0,29.2975,29.319,29.2832,29.2975,31300.0
2014-05-27 10:10:00,40.95,40.98,40.91,40.97,28400.0,29.2975,29.319,29.2689,29.3118,28400.0
2014-05-27 10:20:00,40.98,40.99,40.95,40.97,21500.0,29.319,29.3261,29.2975,29.3118,21500.0
2014-05-27 10:30:00,40.97,40.99,40.95,40.96,36400.0,29.3118,29.3261,29.2975,29.3047,36400.0
2014-05-27 10:40:00,40.97,41.09,40.97,41.08,28000.0,29.3118,29.3977,29.3118,29.3905,28000.0
2014-05-27 10:50:00,41.08,41.09,41.04,41.06,11100.0,29.3905,29.3977,29.3619,29.3762,11100.0
2014-05-27 11:00:00,41.05,41.07,41.02,41.04,14700.0,29.369,29.3834,29.3476,29.3619,14700.0
2014-05-27 11:10:00,41.03,41.04,41.01,41.01,10200.0,29.3547,29.3619,29.3404,29.3404,10200.0
2014-05-27 11:20:00,40.99,41.01,40.97,40.97,24100.0,29.3261,29.3404,29.3118,29.3118,24100.0
2014-05-27 11:30:00,40.98,41.03,40.98,41.03,40100.0,29.319,29.3547,29.319,29.3547,40100.0
2014-05-27 11:40:00,41.02,41.05,41.01,41.04,24500.0,29.3476,29.369,29.3404,29.3619,24500.0
2014-05-27 11:50:00,41.04,41.05,41.02,41.05,12200.0,29.3619,29.369,29.3476,29.369,12200.0
2014-05-27 12:00:00,41.05,41.05,41.0,41.05,13900.0,29.369,29.369,29.3333,29.369,13900.0
2014-05-27 12:10:00,41.04,41.06,41.02,41.03,10200.0,29.3619,29.3762,29.3476,29.3547,10200.0
2014-05-27 12:20:00,41.03,41.04,41.0,41.01,12400.0,29.3547,29.3619,29.3333,29.3404,12400.0
2014-05-27 12:30:00,41.01,41.01,40.99,41.01,14400.0,29.3404,29.3404,29.3261,29.3404,14400.0
2014-05-27 12:40:00,41.02,41.04,41.0,41.03,10900.0,29.3476,29.3619,29.3333,29.3547,10900.0
2014-05-27 12:50:00,41.03,41.04,41.0,41.0,15400.0,29.3547,29.3619,29.3333,29.3333,15400.0
2014-05-27 13:00:00,41.01,41.01,40.96,40.97,20700.0,29.3404,29.3404,29.3047,29.3118,20700.0
2014-05-27 13:10:00,40.97,40.98,40.94,40.95,12100.0,29.3118,29.319,29.2903,29.2975,12100.0
2014-05-27 13:20:00,40.95,40.96,40.94,40.94,6800.0,29.2975,29.3047,29.2903,29.2903,6800.0
2014-05-27 13:30:00,40.95,40.97,40.93,40.96,33300.0,29.2975,29.3118,29.2832,29.3047,33300.0
2014-05-27 13:40:00,40.96,41.01,40.95,41.01,9400.0,29.3047,29.3404,29.2975,29.3404,9400.0
2014-05-27 13:50:00,41.01,41.03,41.0,41.02,13300.0,29.3404,29.3547,29.3333,29.3476,13300.0
2014-05-27 14:00:00,41.03,41.03,40.99,41.0,20400.0,29.3547,29.3547,29.3261,29.3333,20400.0
2014-05-27 14:10:00,41.0,41.01,40.97,40.99,8100.0,29.3333,29.3404,29.3118,29.3261,8100.0
2014-05-27 14:20:00,40.98,41.0,40.98,41.0,11500.0,29.319,29.3333,29.319,29.3333,11500.0
2014-05-27 14:30:00,41.0,41.0,40.96,40.98,26500.0,29.3333,29.3333,29.3047,29.319,26500.0
2014-05-27 14:40:00,40.98,41.02,40.97,41.02,18700.0,29.319,29.3476,29.3118,29.3476,18700.0
2014-05-27 14:50:00,41.02,41.04,41.01,41.04,60600.0,29.3476,29.3619,29.3404,29.3619,60600.0
2014-05-27 15:00:00,41.04,41.07,41.03,41.07,31300.0,29.3619,29.3834,29.3547,29.3834,31300.0
2014-05-27 15:10:00,41.07,41.1,41.06,41.1,28900.0,29.3834,29.4048,29.3762,29.4048,28900.0
2014-05-27 15:20:00,41.11,41.12,41.1,41.12,26000.0,29.412,29.4191,29.4048,29.4191,26000.0
2014-05-27 15:30:00,41.12,41.12,41.08,41.1,44400.0,29.4191,29.4191,29.3905,29.4048,44400.0
2014-05-27 15:40:00,41.1,41.13,41.1,41.12,68000.0,29.4048,29.4263,29.4048,29.4191,68000.0
2014-05-27 15:50:00,41.12,41.13,41.08,41.12,152700.0,29.4191,29.4263,29.3905,29.4191,152700.0
2014-05-28 09:30:00,41.2,41.2,40.9,41.06,45000.0,29.4764,29.4764,29.2617,29.3762,45000.0
2014-05-28 09:40:00,41.04,41.19,41.04,41.12,24200.0,29.3619,29.4692,29.3619,29.4191,24200.0
2014-05-28 09:50:00,41.12,41.15,41.01,41.01,16400.0,29.4191,29.4406,29.3404,29.3404,16400.0
2014-05-28 10:00:00,41.0,41.07,40.98,41.06,24000.0,29.3333,29.3834,29.319,29.3762,24000.0
2014-05-28 10:10:00,41.03,41.04,40.97,40.97,19700.0,29.3547,29.3619,29.3118,29.3118,19700.0
2014-05-28 10:20:00,40.98,41.08,40.98,41.07,19700.0,29.319,29.3905,29.319,29.3834,19700.0
2014-05-28 10:30:00,41.07,41.12,41.05,41.08,14600.0,29.3834,29.4191,29.369,29.3905,14600.0
2014-05-28 10:40:00,41.09,41.1,41.04,41.1,20400.0,29.3977,29.4048,29.3619,29.4048,20400.0
2014-05-28 10:50:00,41.1,41.15,41.08,41.15,16200.0,29.4048,29.4406,29.3905,29.4406,16200.0
2014-05-28 11:00:00,41.14,41.17,41.12,41.14,19000.0,29.4334,29.4549,29.4191,29.4334,19000.0
2014-05-28 11:10:00,41.14,41.17,41.12,41.12,12900.0,29.4334,29.4549,29.4191,29.4191,12900.0
2014-05-28 11:20:00,41.12,41.12,41.08,41.08,11600.0,29.4191,29.4191,29.3905,29.3905,11600.0
2014-05-28 11:30:00,41.09,41.12,41.08,41.12,15500.0,29.3977,29.4191,29.3905,29.4191,15500.0
2014-05-28 11:40:00,41.12,41.12,41.09,41.11,14900.0,29.4191,29.4191,29.3977,29.412,14900.0
2014-05-28 11:50:00,41.11,41.12,41.08,41.12,8200.0,29.412,29.4191,29.3905,29.4191,8200.0
2014-05-28 12:00:00,41.12,41.13,41.09,41.1,16100.0,29.4191,29.4263,29.3977,29.4048,16100.0
2014-05-28 12:10:00,41.1,41.17,41.1,41.15,22700.0,29.4048,29.4549,29.4048,29.4406,22700.0
2014-05-28 12:20:00,41.17,41.19,41.15,41.18,29400.0,29.4549,29.4692,29.4406,29.4621,29400.0
2014-05-28 12:30:00,41.17,41.22,41.17,41.22,26400.0,29.4549,29.4907,29.4549,29.4907,26400.0
2014-05-28 12:40:00,41.22,41.26,41.22,41.24,24800.0,29.4907,29.5193,29.4907,29.505,24800.0
2014-05-28 12:50:00,41.23,41.23,41.2,41.23,8500.0,29.4978,29.4978,29.4764,29.4978,8500.0
2014-05-28 13:00:00,41.23,41.23,41.21,41.21,7100.0,29.4978,29.4978,29.4835,29.4835,7100.0
2014-05-28 13:10:00,41.2,41.26,41.2,41.26,20400.0,29.4764,29.5193,29.4764,29.5193,20400.0
2014-05-28 13:20:00,41.25,41.26,41.24,41.26,25200.0,29.5121,29.5193,29.505,29.5193,25200.0
2014-05-28 13:30:00,41.25,41.26,41.24,41.25,35900.0,29.5121,29.5193,29.505,29.5121,35900.0
2014-05-28 13:40:00,41.25,41.27,41.24,41.26,39800.0,29.5121,29.5264,29.505,29.5193,39800.0
2014-05-28 13:50:00,41.26,41.28,41.25,41.25,20100.0,29.5193,29.5336,29.5121,29.5121,20100.0
2014-05-28 14:00:00,41.25,41.26,41.24,41.25,51300.0,29.5121,29.5193,29.505,29.5121,51300.0
2014-05-28 14:10:00,41.25,41.27,41.24,41.26,48000.0,29.5121,29.5264,29.505,29.5193,48000.0
2014-05-28 14:20:00,41.25,41.28,41.24,41.25,24000.0,29.5121,29.5336,29.505,29.5121,24000.0
2014-05-28 14:30:00,41.24,41.26,41.21,41.26,22600.0,29.505,29.5193,29.4835,29.5193,22600.0
2014-05-28 14:40:00,41.25,41.28,41.22,41.28,20700.0,29.5121,29.5336,29.4907,29.5336,20700.0
2014-05-28 14:50:00,41.27,41.29,41.26,41.27,18200.0,29.5264,29.5408,29.5193,29.5264,18200.0
2014-05-28 15:00:00,41.26,41.31,41.25,41.26,24200.0,29.5193,29.5551,29.5121,29.5193,24200.0
2014-05-28 15:10:00,41.26,41.27,41.24,41.25,33700.0,29.5193,29.5264,29.505,29.5121,33700.0
2014-05-28 15:20:00,41.25,41.27,41.24,41.25,40700.0,29.5121,29.5264,29.505,29.5121,40700.0
2014-05-28 15:30:00,41.24,41.24,41.18,41.18,46700.0,29.505,29.505,29.4621,29.4621,46700.0
2014-05-28 15:40:00,41.18,41.18,41.11,41.13,71900.0,29.4621,29.4621,29.412,29.4263,71900.0
2014-05-28 15:50:00,41.13,41.14,41.06,41.07,161600.0,29.4263,29.4334,29.3762,29.3834,161600.0
2014-05-29 09:30:00,41.11,41.21,41.09,41.14,34100.0,29.412,29.4835,29.3977,29.4334,34100.0
2014-05-29 09:40:00,41.14,41.15,41.07,41.11,49800.0,29.4334,29.4406,29.3834,29.412,49800.0
2014-05-29 09:50:00,41.1,41.19,41.09,41.19,8600.0,29.4048,29.4692,29.3977,29.4692,8600.0
2014-05-29 10:00:00,41.18,41.19,41.12,41.13,12800.0,29.4621,29.4692,29.4191,29.4263,12800.0
2014-05-29 10:10:00,41.15,41.16,41.09,41.13,37100.0,29.4406,29.4477,29.3977,29.4263,37100.0
2014-05-29 10:20:00,41.13,41.17,41.12,41.17,10100.0,29.4263,29.4549,29.4191,29.4549,10100.0
2014-05-29 10:30:00,41.16,41.17,41.12,41.14,14000.0,29.4477,29.4549,29.4191,29.4334,14000.0
2014-05-29 10:40:00,41.13,41.19,41.11,41.19,21300.0,29.4263,29.4692,29.412,29.4692,21300.0
2014-05-29 10:50:00,41.19,41.19,41.14,41.16,12100.0,29.4692,29.4692,29.4334,29.4477,12100.0
2014-05-29 11:00:00,41.15,41.2,41.14,41.2,12600.0,29.4406,29.4764,29.4334,29.4764,12600.0
2014-05-29 11:10:00,41.2,41.22,41.17,41.21,10500.0,29.4764,29.4907,29.4549,29.4835,10500.0
2014-05-29 11:20:00,41.21,41.22,41.19,41.2,12800.0,29.4835,29.4907,29.4692,29.4764,12800.0
2014-05-29 11:30:00,41.2,41.25,41.2,41.21,15800.0,29.4764,29.5121,29.4764,29.4835,15800.0
2014-05-29 11:40:00,41.22,41.23,41.21,41.21,12800.0,29.4907,29.4978,29.4835,29.4835,12800.0
2014-05-29 11:50:00,41.2,41.22,41.19,41.2,10400.0,29.4764,29.4907,29.4692,29.4764,10400.0
2014-05-29 12:00:00,41.2,41.23,41.2,41.23,13500.0,29.4764,29.4978,29.4764,29.4978,13500.0
2014-05-29 12:10:00,41.23,41.24,41.21,41.21,9200.0,29.4978,29.505,29.4835,29.4835,9200.0
2014-05-29 12:20:00,41.21,41.23,41.2,41.22,8900.0,29.4835,29.4978,29.4764,29.4907,8900.0
2014-05-29 12:30:00,41.21,41.23,41.2,41.23,13900.0,29.4835,29.4978,29.4764,29.4978,13900.0
2014-05-29 12:40:00,41.23,41.25,41.22,41.25,14400.0,29.4978,29.5121,29.4907,29.5121,14400.0
2014-05-29 12:50:00,41.25,41.26,41.24,41.26,11600.0,29.5121,29.5193,29.505,29.5193,11600.0
2014-05-29 13:00:00,41.26,41.27,41.25,41.26,7800.0,29.5193,29.5264,29.5121,29.5193,7800.0
2014-05-29 13:10:00,41.25,41.26,41.24,41.25,8800.0,29.5121,29.5193,29.505,29.5121,8800.0
2014-05-29 13:20:00,41.24,41.27,41.24,41.25,19400.0,29.505,29.5264,29.505,29.5121,19400.0
2014-05-29 13:30:00,41.26,41.27,41.25,41.27,15600.0,29.5193,29.5264,29.5121,29.5264,15600.0
2014-05-29 13:40:00,41.27,41.29,41.26,41.28,19200.0,29.5264,29.5408,29.5193,29.5336,19200.0
2014-05-29 13:50:00,41.29,41.29,41.28,41.29,13000.0,29.5408,29.5408,29.5336,29.5408,13000.0
2014-05-29 14:00:00,41.28,41.32,41.28,41.3,21900.0,29.5336,29.5622,29.5336,29.5479,21900.0
2014-05-29 14:10:00,41.3,41.31,41.3,41.3,17100.0,29.5479,29.5551,29.5479,29.5479,17100.0
2014-05-29 14:20:00,41.3,41.33,41.29,41.29,27500.0,29.5479,29.5694,29.5408,29.5408,27500.0
2014-05-29 14:30:00,41.29,41.35,41.29,41.33,28700.0,29.5408,29.5837,29.5408,29.5694,28700.0
2014-05-29 14:40:00,41.33,41.34,41.31,41.34,10900.0,29.5694,29.5765,29.5551,29.5765,10900.0
2014-05-29 14:50:00,41.33,41.37,41.33,41.37,24500.0,29.5694,29.598,29.5694,29.598,24500.0
2014-05-29 15:00:00,41.37,41.4,41.36,41.4,34500.0,29.598,29.6195,29.5908,29.6195,34500.0
2014-05-29 15:10:00,41.4,41.4,41.38,41.39,11900.0,29.6195,29.6195,29.6051,29.6123,11900.0
2014-05-29 15:20:00,41.39,41.43,41.38,41.41,48300.0,29.6123,29.6409,29.6051,29.6266,48300.0
2014-05-29 15:30:00,41.41,41.42,41.4,41.42,29300.0,29.6266,29.6338,29.6195,29.6338,29300.0
2014-05-29 15:40:00,41.41,41.43,41.4,41.43,72900.0,29.6266,29.6409,29.6195,29.6409,72900.0
2014-05-29 15:50:00,41.44,41.45,41.42,41.44,115700.0,29.6481,29.6552,29.6338,29.6481,115700.0
2014-05-30 09:30:00,41.59,41.62,41.32,41.32,66800.0,29.7554,29.7769,29.5622,29.5622,66800.0
2014-05-30 09:40:00,41.33,41.35,41.26,41.28,28800.0,29.5694,29.5837,29.5193,29.5336,28800.0
2014-05-30 09:50:00,41.28,41.28,41.19,41.21,31400.0,29.5336,29.5336,29.4692,29.4835,31400.0
2014-05-30 10:00:00,41.22,41.26,41.2,41.2,32900.0,29.4907,29.5193,29.4764,29.4764,32900.0
2014-05-30 10:10:00,41.21,41.25,41.19,41.23,38100.0,29.4835,29.5121,29.4692,29.4978,38100.0
2014-05-30 10:20:00,41.23,41.26,41.22,41.25,48400.0,29.4978,29.5193,29.4907,29.5121,48400.0
2014-05-30 10:30:00,41.25,41.25,41.23,41.25,55600.0,29.5121,29.5121,29.4978,29.5121,55600.0
2014-05-30 10:40:00,41.26,41.26,41.22,41.25,27700.0,29.5193,29.5193,29.4907,29.5121,27700.0
2014-05-30 10:50:00,41.25,41.28,41.24,41.25,14500.0,29.5121,29.5336,29.505,29.5121,14500.0
2014-05-30 11:00:00,41.25,41.26,41.24,41.24,18600.0,29.5121,29.5193,29.505,29.505,18600.0
2014-05-30 11:10:00,41.24,41.27,41.24,41.26,25700.0,29.505,29.5264,29.505,29.5193,25700.0
2014-05-30 11:20:00,41.27,41.27,41.24,41.25,20200.0,29.5264,29.5264,29.505,29.5121,20200.0
2014-05-30 11:30:00,41.24,41.26,41.23,41.25,22800.0,29.505,29.5193,29.4978,29.5121,22800.0
2014-05-30 11:40:00,41.25,41.26,41.24,41.25,26900.0,29.5121,29.5193,29.505,29.5121,26900.0
2014-05-30 11:50:00,41.25,41.27,41.24,41.25,24900.0,29.5121,29.5264,29.505,29.5121,24900.0
2014-05-30 12:00:00,41.24,41.25,41.21,41.21,15000.0,29.505,29.5121,29.4835,29.4835,15000.0
2014-05-30 12:10:00,41.21,41.21,41.17,41.17,27500.0,29.4835,29.4835,29.4549,29.4549,27500.0
2014-05-30 12:20:00,41.17,41.19,41.11,41.11,36200.0,29.4549,29.4692,29.412,29.412,36200.0
2014-05-30 12:30:00,41.11,41.12,41.06,41.06,26600.0,29.412,29.4191,29.3762,29.3762,26600.0
2014-05-30 12:40:00,41.06,41.1,41.06,41.08,29100.0,29.3762,29.4048,29.3762,29.3905,29100.0
2014-05-30 12:50:00,41.07,41.08,41.04,41.05,28500.0,29.3834,29.3905,29.3619,29.369,28500.0
2014-05-30 13:00:00,41.05,41.09,41.05,41.07,24400.0,29.369,29.3977,29.369,29.3834,24400.0
2014-05-30 13:10:00,41.06,41.11,41.06,41.11,16900.0,29.3762,29.412,29.3762,29.412,16900.0
2014-05-30 13:20:00,41.1,41.14,41.1,41.14,14100.0,29.4048,29.4334,29.4048,29.4334,14100.0
2014-05-30 13:30:00,41.14,41.18,41.12,41.16,40300.0,29.4334,29.4621,29.4191,29.4477,40300.0
2014-05-30 13:40:00,41.17,41.18,41.16,41.16,28400.0,29.4549,29.4621,29.4477,29.4477,28400.0
2014-05-30 13:50:00,41.17,41.17,41.15,41.15,40900.0,29.4549,29.4549,29.4406,29.4406,40900.0
2014-05-30 14:00:00,41.15,41.2,41.14,41.19,36500.0,29.4406,29.4764,29.4334,29.4692,36500.0
2014-05-30 14:10:00,41.2,41.22,41.19,41.2,19200.0,29.4764,29.4907,29.4692,29.4764,19200.0
2014-05-30 14:20:00,41.2,41.2,41.17,41.19,28400.0,29.4764,29.4764,29.4549,29.4692,28400.0
2014-05-30 14:30:00,41.19,41.19,41.17,41.18,18700.0,29.4692,29.4692,29.4549,29.4621,18700.0
2014-05-30 14:40:00,41.18,41.22,41.18,41.2,19800.0,29.4621,29.4907,29.4621,29.4764,19800.0
2014-05-30 14:50:00,41.2,41.22,41.19,41.21,21400.0,29.4764,29.4907,29.4692,29.4835,21400.0
2014-05-30 15:00:00,41.21,41.21,41.19,41.2,13500.0,29.4835,29.4835,29.4692,29.4764,13500.0
2014-05-30 15:10:00,41.2,41.24,41.19,41.19,25200.0,29.4764,29.505,29.4692,29.4692,25200.0
2014-05-30 15:20:00,41.19,41.19,41.14,41.18,32300.0,29.4692,29.4692,29.4334,29.4621,32300.0
2014-05-30 15:30:00,41.18,41.25,41.18,41.23,44000.0,29.4621,29.5121,29.4621,29.4978,44000.0
2014-05-30 15:40:00,41.23,41.24,41.21,41.24,45900.0,29.4978,29.505,29.4835,29.505,45900.0
2014-05-30 15:50:00,41.23,41.23,41.06,41.11,450500.0,29.4978,29.4978,29.3762,29.412,450500.0
2014-06-02 09:30:00,41.19,41.3,41.1,41.12,56600.0,29.4692,29.5479,29.4048,29.4191,56600.0
2014-06-02 09:40:00,41.12,41.12,40.98,40.98,32400.0,29.4191,29.4191,29.319,29.319,32400.0
2014-06-02 09:50:00,40.99,41.04,40.96,41.0,17100.0,29.3261,29.3619,29.3047,29.3333,17100.0
2014-06-02 10:00:00,40.98,41.01,40.88,40.92,59700.0,29.319,29.3404,29.2474,29.276,59700.0
2014-06-02 10:10:00,40.91,41.0,40.89,40.97,41900.0,29.2689,29.3333,29.2546,29.3118,41900.0
2014-06-02 10:20:00,40.99,40.99,40.92,40.95,30700.0,29.3261,29.3261,29.276,29.2975,30700.0
2014-06-02 10:30:00,40.95,41.0,40.91,41.0,31500.0,29.2975,29.3333,29.2689,29.3333,31500.0
2014-06-02 10:40:00,41.01,41.02,40.98,40.99,31100.0,29.3404,29.3476,29.319,29.3261,31100.0
2014-06-02 10:50:00,40.98,40.98,40.91,40.95,32300.0,29.319,29.319,29.2689,29.2975,32300.0
2014-06-02 11:00:00,40.96,41.02,40.96,41.02,20200.0,29.3047,29.3476,29.3047,29.3476,20200.0
2014-06-02 11:10:00,41.02,41.04,41.02,41.03,13200.0,29.3476,29.3619,29.3476,29.3547,13200.0
2014-06-02 11:20:00,41.02,41.11,41.01,41.1,22700.0,29.3476,29.412,29.3404,29.4048,22700.0
2014-06-02 11:30:00,41.1,41.1,41.08,41.08,13500.0,29.4048,29.4048,29.3905,29.3905,13500.0
2014-06-02 11:40:00,41.08,41.12,41.08,41.12,65100.0,29.3905,29.4191,29.3905,29.4191,65100.0
2014-06-02 11:50:00,41.12,41.15,41.09,41.09,21600.0,29.4191,29.4406,29.3977,29.3977,21600.0
2014-06-02 12:00:00,41.1,41.1,41.06,41.08,19100.0,29.4048,29.4048,29.3762,29.3905,19100.0
2014-06-02 12:10:00,41.08,41.08,41.02,41.04,33500.0,29.3905,29.3905,29.3476,29.3619,33500.0
2014-06-02 12:20:00,41.04,41.08,41.04,41.08,16200.0,29.3619,29.3905,29.3619,29.3905,16200.0
2014-06-02 12:30:00,41.08,41.08,41.01,41.01,95500.0,29.3905,29.3905,29.3404,29.3404,95500.0
2014-06-02 12:40:00,41.02,41.04,41.02,41.03,11900.0,29.3476,29.3619,29.3476,29.3547,11900.0
2014-06-02 12:50:00,41.04,41.04,40.96,40.96,23000.0,29.3619,29.3619,29.3047,29.3047,23000.0
2014-06-02 13:00:00,40.96,40.96,40.84,40.86,67500.0,29.3047,29.3047,29.2188,29.2331,67500.0
2014-06-02 13:10:00,40.86,40.88,40.85,40.88,10700.0,29.2331,29.2474,29.226,29.2474,10700.0
2014-06-02 13:20:00,40.88,40.93,40.88,40.93,17100.0,29.2474,29.2832,29.2474,29.2832,17100.0
2014-06-02 13:30:00,40.93,40.93,40.89,40.89,24400.0,29.2832,29.2832,29.2546,29.2546,24400.0
2014-06-02 13:40:00,40.89,40.89,40.87,40.87,10400.0,29.2546,29.2546,29.2403,29.2403,10400.0
2014-06-02 13:50:00,40.87,40.89,40.84,40.85,35200.0,29.2403,29.2546,29.2188,29.226,35200.0
2014-06-02 14:00:00,40.85,40.87,40.83,40.83,28700.0,29.226,29.2403,29.2116,29.2116,28700.0
2014-06-02 14:10:00,40.83,40.86,40.83,40.86,27600.0,29.2116,29.2331,29.2116,29.2331,27600.0
2014-06-02 14:20:00,40.86,40.9,40.86,40.89,18900.0,29.2331,29.2617,29.2331,29.2546,18900.0
2014-06-02 14:30:00,40.9,40.94,40.9,40.94,32000.0,29.2617,29.2903,29.2617,29.2903,32000.0
2014-06-02 14:40:00,40.94,40.94,40.88,40.88,33900.0,29.2903,29.2903,29.2474,29.2474,33900.0
2014-06-02 14:50:00,40.88,40.92,40.88,40.92,15400.0,29.2474,29.276,29.2474,29.276,15400.0
2014-06-02 15:00:00,40.92,40.95,40.91,40.91,33100.0,29.276,29.2975,29.2689,29.2689,33100.0
2014-06-02 15:10:00,40.91,40.93,40.88,40.92,61500.0,29.2689,29.2832,29.2474,29.276,61500.0
2014-06-02 15:20:00,40.93,40.93,40.86,40.86,27500.0,29.2832,29.2832,29.2331,29.2331,27500.0
2014-06-02 15:30:00,40.86,40.92,40.85,40.89,62100.0,29.2331,29.276,29.226,29.2546,62100.0
2014-06-02 15:40:00,40.89,40.92,40.88,40.9,85700.0,29.2546,29.276,29.2474,29.2617,85700.0
2014-06-02 15:50:00,40.9,40.9,40.84,40.88,219300.0,29.2617,29.2617,29.2188,29.2474,219300.0
2014-06-03 09:30:00,40.64,40.75,40.57,40.74,130600.0,29.0757,29.1544,29.0256,29.1473,130600.0
2014-06-03 09:40:00,40.72,40.76,40.6,40.67,80500.0,29.1329,29.1616,29.0471,29.0972,80500.0
2014-06-03 09:50:00,40.68,40.7,40.59,40.62,51900.0,29.1043,29.1186,29.0399,29.0614,51900.0
2014-06-03 10:00:00,40.61,40.65,40.57,40.58,48300.0,29.0543,29.0829,29.0256,29.0328,48300.0
2014-06-03 10:10:00,40.58,40.58,40.53,40.54,59600.0,29.0328,29.0328,28.997,29.0042,59600.0
2014-06-03 10:20:00,40.55,40.55,40.47,40.49,48300.0,29.0113,29.0113,28.9541,28.9684,48300.0
2014-06-03 10:30:00,40.5,40.55,40.47,40.47,76900.0,28.9756,29.0113,28.9541,28.9541,76900.0
2014-06-03 10:40:00,40.46,40.47,40.35,40.43,79300.0,28.9469,28.9541,28.8682,28.9255,79300.0
2014-06-03 10:50:00,40.44,40.48,40.29,40.31,71200.0,28.9326,28.9612,28.8253,28.8396,71200.0
2014-06-03 11:00:00,40.32,40.36,40.3,40.35,52500.0,28.8468,28.8754,28.8325,28.8682,52500.0
2014-06-03 11:10:00,40.36,40.36,40.31,40.32,37500.0,28.8754,28.8754,28.8396,28.8468,37500.0
2014-06-03 11:20:00,40.31,40.33,40.21,40.22,67100.0,28.8396,28.8539,28.7681,28.7752,67100.0
2014-06-03 11:30:00,40.23,40.35,40.22,40.35,41600.0,28.7824,28.8682,28.7752,28.8682,41600.0
2014-06-03 11:40:00,40.35,40.35,40.28,40.29,33200.0,28.8682,28.8682,28.8182,28.8253,33200.0
2014-06-03 11:50:00,40.3,40.35,40.3,40.31,19200.0,28.8325,28.8682,28.8325,28.8396,19200.0
2014-06-03 12:00:00,40.31,40.38,40.31,40.34,57500.0,28.8396,28.8897,28.8396,28.8611,57500.0
2014-06-03 12:10:00,40.32,40.41,40.31,40.41,36000.0,28.8468,28.9112,28.8396,28.9112,36000.0
2014-06-03 12:20:00,40.41,40.47,40.34,40.34,56900.0,28.9112,28.9541,28.8611,28.8611,56900.0
2014-06-03 12:30:00,40.34,40.34,40.28,40.29,28400.0,28.8611,28.8611,28.8182,28.8253,28400.0
2014-06-03 12:40:00,40.29,40.33,40.26,40.33,26000.0,28.8253,28.8539,28.8038,28.8539,26000.0
2014-06-03 12:50:00,40.33,40.39,40.31,40.34,47200.0,28.8539,28.8969,28.8396,28.8611,47200.0
2014-06-03 13:00:00,40.34,40.41,40.34,40.4,17600.0,28.8611,28.9112,28.8611,28.904,17600.0
2014-06-03 13:10:00,40.39,40.41,40.36,40.37,92200.0,28.8969,28.9112,28.8754,28.8825,92200.0
2014-06-03 13:20:00,40.37,40.41,40.34,40.41,24200.0,28.8825,28.9112,28.8611,28.9112,24200.0
2014-06-03 13:30:00,40.41,40.42,40.34,40.38,35400.0,28.9112,28.9183,28.8611,28.8897,35400.0
2014-06-03 13:40:00,40.37,40.39,40.37,40.39,10400.0,28.8825,28.8969,28.8825,28.8969,10400.0
2014-06-03 13:50:00,40.39,40.43,40.38,40.42,13400.0,28.8969,28.9255,28.8897,28.9183,13400.0
2014-06-03 14:00:00,40.43,40.48,40.42,40.45,24000.0,28.9255,28.9612,28.9183,28.9398,24000.0
2014-06-03 14:10:00,40.45,40.48,40.43,40.48,31600.0,28.9398,28.9612,28.9255,28.9612,31600.0
2014-06-03 14:20:00,40.48,40.51,40.46,40.47,32300.0,28.9612,28.9827,28.9469,28.9541,32300.0
2014-06-03 14:30:00,40.46,40.5,40.45,40.49,19200.0,28.9469,28.9756,28.9398,28.9684,19200.0
2014-06-03 14:40:00,40.5,40.5,40.42,40.42,43300.0,28.9756,28.9756,28.9183,28.9183,43300.0
2014-06-03 14:50:00,40.42,40.42,40.39,40.42,20700.0,28.9183,28.9183,28.8969,28.9183,20700.0
2014-06-03 15:00:00,40.41,40.42,40.37,40.38,43700.0,28.9112,28.9183,28.8825,28.8897,43700.0
2014-06-03 15:10:00,40.38,40.44,40.37,40.38,68800.0,28.8897,28.9326,28.8825,28.8897,68800.0
2014-06-03 15:20:00,40.39,40.43,40.38,40.39,63200.0,28.8969,28.9255,28.8897,28.8969,63200.0
2014-06-03 15:30:00,40.4,40.44,40.38,40.44,43400.0,28.904,28.9326,28.8897,28.9326,43400.0
2014-06-03 15:40:00,40.44,40.47,40.43,40.45,53100.0,28.9326,28.9541,28.9255,28.9398,53100.0
2014-06-03 15:50:00,40.45,40.47,40.43,40.45,149000.0,28.9398,28.9541,28.9255,28.9398,149000.0
2014-06-04 09:30:00,40.45,40.45,40.28,40.35,41000.0,28.9398,28.9398,28.8182,28.8682,41000.0
2014-06-04 09:40:00,40.35,40.37,40.26,40.37,31700.0,28.8682,28.8825,28.8038,28.8825,31700.0
2014-06-04 09:50:00,40.38,40.38,40.21,40.22,45600.0,28.8897,28.8897,28.7681,28.7752,45600.0
2014-06-04 10:00:00,40.22,40.33,40.22,40.25,59800.0,28.7752,28.8539,28.7752,28.7967,59800.0
2014-06-04 10:10:00,40.25,40.33,40.25,40.28,32700.0,28.7967,28.8539,28.7967,28.8182,32700.0
2014-06-04 10:20:00,40.27,40.33,40.27,40.27,30400.0,28.811,28.8539,28.811,28.811,30400.0
2014-06-04 10:30:00,40.28,40.31,40.27,40.27,25300.0,28.8182,28.8396,28.811,28.811,25300.0
2014-06-04 10:40:00,40.27,40.29,40.22,40.23,25400.0,28.811,28.8253,28.7752,28.7824,25400.0
2014-06-04 10:50:00,40.23,40.28,40.22,40.25,49800.0,28.7824,28.8182,28.7752,28.7967,49800.0
2014-06-04 11:00:00,40.26,40.27,40.25,40.26,41200.0,28.8038,28.811,28.7967,28.8038,41200.0
2014-06-04 11:10:00,40.26,40.26,40.24,40.25,28200.0,28.8038,28.8038,28.7895,28.7967,28200.0
2014-06-04 11:20:00,40.24,40.3,40.24,40.28,61400.0,28.7895,28.8325,28.7895,28.8182,61400.0
2014-06-04 11:30:00,40.29,40.33,40.29,40.32,52600.0,28.8253,28.8539,28.8253,28.8468,52600.0
2014-06-04 11:40:00,40.33,40.39,40.3,40.39,37200.0,28.8539,28.8969,28.8325,28.8969,37200.0
2014-06-04 11:50:00,40.39,40.44,40.39,40.43,32600.0,28.8969,28.9326,28.8969,28.9255,32600.0
2014-06-04 12:00:00,40.44,40.47,40.43,40.47,22400.0,28.9326,28.9541,28.9255,28.9541,22400.0
2014-06-04 12:10:00,40.47,40.5,40.47,40.48,28800.0,28.9541,28.9756,28.9541,28.9612,28800.0
2014-06-04 12:20:00,40.49,40.5,40.47,40.5,17300.0,28.9684,28.9756,28.9541,28.9756,17300.0
2014-06-04 12:30:00,40.49,40.5,40.48,40.48,19200.0,28.9684,28.9756,28.9612,28.9612,19200.0
2014-06-04 12:40:00,40.49,40.52,40.49,40.5,24100.0,28.9684,28.9899,28.9684,28.9756,24100.0
2014-06-04 12:50:00,40.51,40.52,40.5,40.51,22700.0,28.9827,28.9899,28.9756,28.9827,22700.0
2014-06-04 13:00:00,40.51,40.53,40.5,40.52,21200.0,28.9827,28.997,28.9756,28.9899,21200.0
2014-06-04 13:10:00,40.53,40.53,40.52,40.52,18700.0,28.997,28.997,28.9899,28.9899,18700.0
2014-06-04 13:20:00,40.52,40.53,40.51,40.51,21800.0,28.9899,28.997,28.9827,28.9827,21800.0
2014-06-04 13:30:00,40.51,40.53,40.5,40.51,22000.0,28.9827,28.997,28.9756,28.9827,22000.0
2014-06-04 13:40:00,40.51,40.53,40.5,40.53,22500.0,28.9827,28.997,28.9756,28.997,22500.0
2014-06-04 13:50:00,40.53,40.58,40.52,40.58,24900.0,28.997,29.0328,28.9899,29.0328,24900.0
2014-06-04 14:00:00,40.58,40.6,40.56,40.58,33000.0,29.0328,29.0471,29.0185,29.0328,33000.0
2014-06-04 14:10:00,40.58,40.59,40.55,40.58,31800.0,29.0328,29.0399,29.0113,29.0328,31800.0
2014-06-04 14:20:00,40.57,40.59,40.54,40.59,28100.0,29.0256,29.0399,29.0042,29.0399,28100.0
2014-06-04 14:30:00,40.58,40.61,40.57,40.61,41600.0,29.0328,29.0543,29.0256,29.0543,41600.0
2014-06-04 14:40:00,40.61,40.61,40.58,40.58,25800.0,29.0543,29.0543,29.0328,29.0328,25800.0
2014-06-04 14:50:00,40.58,40.63,40.58,40.63,29600.0,29.0328,29.0686,29.0328,29.0686,29600.0
2014-06-04 15:00:00,40.63,40.7,40.62,40.7,58300.0,29.0686,29.1186,29.0614,29.1186,58300.0
2014-06-04 15:10:00,40.7,40.72,40.67,40.68,56200.0,29.1186,29.1329,29.0972,29.1043,56200.0
2014-06-04 15:20:00,40.68,40.73,40.67,40.73,57200.0,29.1043,29.1401,29.0972,29.1401,57200.0
2014-06-04 15:30:00,40.72,40.77,40.72,40.77,77200.0,29.1329,29.1687,29.1329,29.1687,77200.0
2014-06-04 15:40:00,40.78,40.79,40.75,40.76,60500.0,29.1759,29.183,29.1544,29.1616,60500.0
2014-06-04 15:50:00,40.76,40.83,40.76,40.83,237600.0,29.1616,29.2116,29.1616,29.2116,237600.0
2014-06-05 09:30:00,40.91,40.91,40.52,40.54,53200.0,29.2689,29.2689,28.9899,29.0042,53200.0
2014-06-05 09:40:00,40.53,40.55,40.43,40.51,31200.0,28.997,29.0113,28.9255,28.9827,31200.0
2014-06-05 09:50:00,40.52,40.53,40.37,40.44,26000.0,28.9899,28.997,28.8825,28.9326,26000.0
2014-06-05 10:00:00,40.45,40.48,40.4,40.42,30200.0,28.9398,28.9612,28.904,28.9183,30200.0
2014-06-05 10:10:00,40.42,40.46,40.41,40.46,22200.0,28.9183,28.9469,28.9112,28.9469,22200.0
2014-06-05 10:20:00,40.45,40.6,40.45,40.6,33200.0,28.9398,29.0471,28.9398,29.0471,33200.0
2014-06-05 10:30:00,40.61,40.67,40.59,40.65,62700.0,29.0543,29.0972,29.0399,29.0829,62700.0
2014-06-05 10:40:00,40.65,40.72,40.64,40.65,59400.0,29.0829,29.1329,29.0757,29.0829,59400.0
2014-06-05 10:50:00,40.65,40.66,40.59,40.65,59000.0,29.0829,29.09,29.0399,29.0829,59000.0
2014-06-05 11:00:00,40.64,40.74,40.63,40.74,27800.0,29.0757,29.1473,29.0686,29.1473,27800.0
2014-06-05 11:10:00,40.72,40.79,40.72,40.78,33600.0,29.1329,29.183,29.1329,29.1759,33600.0
2014-06-05 11:20:00,40.78,40.81,40.76,40.79,36500.0,29.1759,29.1973,29.1616,29.183,36500.0
2014-06-05 11:30:00,40.78,40.89,40.77,40.89,58300.0,29.1759,29.2546,29.1687,29.2546,58300.0
2014-06-05 11:40:00,40.88,40.9,40.83,40.89,33700.0,29.2474,29.2617,29.2116,29.2546,33700.0
2014-06-05 11:50:00,40.88,40.93,40.87,40.88,31700.0,29.2474,29.2832,29.2403,29.2474,31700.0
2014-06-05 12:00:00,40.9,40.98,40.9,40.97,29200.0,29.2617,29.319,29.2617,29.3118,29200.0
2014-06-05 12:10:00,40.96,40.96,40.87,40.87,15800.0,29.3047,29.3047,29.2403,29.2403,15800.0
2014-06-05 12:20:00,40.87,40.89,40.84,40.85,11300.0,29.2403,29.2546,29.2188,29.226,11300.0
2014-06-05 12:30:00,40.85,40.92,40.84,40.89,36500.0,29.226,29.276,29.2188,29.2546,36500.0
2014-06-05 12:40:00,40.89,40.89,40.83,40.83,14500.0,29.2546,29.2546,29.2116,29.2116,14500.0
2014-06-05 12:50:00,40.83,40.86,40.8,40.8,17300.0,29.2116,29.2331,29.1902,29.1902,17300.0
2014-06-05 13:00:00,40.81,40.88,40.8,40.88,13300.0,29.1973,29.2474,29.1902,29.2474,13300.0
2014-06-05 13:10:00,40.87,40.88,40.83,40.85,9600.0,29.2403,29.2474,29.2116,29.226,9600.0
2014-06-05 13:20:00,40.84,40.85,40.81,40.84,10600.0,29.2188,29.226,29.1973,29.2188,10600.0
2014-06-05 13:30:00,40.84,40.84,40.81,40.81,17900.0,29.2188,29.2188,29.1973,29.1973,17900.0
2014-06-05 13:40:00,40.8,40.81,40.77,40.77,13800.0,29.1902,29.1973,29.1687,29.1687,13800.0
2014-06-05 13:50:00,40.77,40.85,40.77,40.85,19300.0,29.1687,29.226,29.1687,29.226,19300.0
2014-06-05 14:00:00,40.84,40.86,40.83,40.86,21500.0,29.2188,29.2331,29.2116,29.2331,21500.0
2014-06-05 14:10:00,40.86,40.9,40.86,40.89,26300.0,29.2331,29.2617,29.2331,29.2546,26300.0
2014-06-05 14:20:00,40.9,40.99,40.89,40.98,53200.0,29.2617,29.3261,29.2546,29.319,53200.0
2014-06-05 14:30:00,40.98,40.99,40.96,40.96,19400.0,29.319,29.3261,29.3047,29.3047,19400.0
2014-06-05 14:40:00,40.95,40.98,40.95,40.97,27200.0,29.2975,29.319,29.2975,29.3118,27200.0
2014-06-05 14:50:00,40.97,40.97,40.91,40.91,17000.0,29.3118,29.3118,29.2689,29.2689,17000.0
2014-06-05 15:00:00,40.91,40.95,40.91,40.95,54600.0,29.2689,29.2975,29.2689,29.2975,54600.0
2014-06-05 15:10:00,40.95,41.0,40.95,41.0,86500.0,29.2975,29.3333,29.2975,29.3333,86500.0
2014-06-05 15:20:00,41.0,41.02,40.99,41.02,41600.0,29.3333,29.3476,29.3261,29.3476,41600.0
2014-06-05 15:30:00,41.01,41.02,41.01,41.02,53600.0,29.3404,29.3476,29.3404,29.3476,53600.0
2014-06-05 15:40:00,41.02,41.05,41.02,41.05,70700.0,29.3476,29.369,29.3476,29.369,70700.0
2014-06-05 15:50:00,41.05,41.11,41.04,41.11,343900.0,29.369,29.412,29.3619,29.412,343900.0
2014-06-06 09:30:00,41.17,41.58,41.07,41.55,187600.0,29.4549,29.7482,29.3834,29.7268,187600.0
2014-06-06 09:40:00,41.55,41.6,41.32,41.32,41600.0,29.7268,29.7625,29.5622,29.5622,41600.0
2014-06-06 09:50:00,41.33,41.34,41.2,41.25,52200.0,29.5694,29.5765,29.4764,29.5121,52200.0
2014-06-06 10:00:00,41.25,41.27,41.18,41.18,58900.0,29.5121,29.5264,29.4621,29.4621,58900.0
2014-06-06 10:10:00,41.18,41.23,41.15,41.23,50200.0,29.4621,29.4978,29.4406,29.4978,50200.0
2014-06-06 10:20:00,41.22,41.33,41.22,41.28,43400.0,29.4907,29.5694,29.4907,29.5336,43400.0
2014-06-06 10:30:00,41.28,41.29,41.21,41.29,34300.0,29.5336,29.5408,29.4835,29.5408,34300.0
2014-06-06 10:40:00,41.29,41.3,41.26,41.29,27600.0,29.5408,29.5479,29.5193,29.5408,27600.0
2014-06-06 10:50:00,41.28,41.29,41.26,41.27,25800.0,29.5336,29.5408,29.5193,29.5264,25800.0
2014-06-06 11:00:00,41.27,41.31,41.26,41.31,19200.0,29.5264,29.5551,29.5193,29.5551,19200.0
2014-06-06 11:10:00,41.3,41.31,41.22,41.22,31400.0,29.5479,29.5551,29.4907,29.4907,31400.0
2014-06-06 11:20:00,41.21,41.21,41.11,41.12,44500.0,29.4835,29.4835,29.412,29.4191,44500.0
2014-06-06 11:30:00,41.13,41.14,41.12,41.13,31200.0,29.4263,29.4334,29.4191,29.4263,31200.0
2014-06-06 11:40:00,41.12,41.15,41.09,41.12,89400.0,29.4191,29.4406,29.3977,29.4191,89400.0
2014-06-06 11:50:00,41.11,41.14,41.07,41.1,81000.0,29.412,29.4334,29.3834,29.4048,81000.0
2014-06-06 12:00:00,41.09,41.11,41.06,41.11,63600.0,29.3977,29.412,29.3762,29.412,63600.0
2014-06-06 12:10:00,41.11,41.12,41.09,41.09,29600.0,29.412,29.4191,29.3977,29.3977,29600.0
2014-06-06 12:20:00,41.09,41.1,41.02,41.03,58900.0,29.3977,29.4048,29.3476,29.3547,58900.0
2014-06-06 12:30:00,41.03,41.08,41.02,41.04,36700.0,29.3547,29.3905,29.3476,29.3619,36700.0
2014-06-06 12:40:00,41.04,41.09,41.03,41.09,15500.0,29.3619,29.3977,29.3547,29.3977,15500.0
2014-06-06 12:50:00,41.1,41.15,41.09,41.1,23100.0,29.4048,29.4406,29.3977,29.4048,23100.0
2014-06-06 13:00:00,41.1,41.1,41.07,41.1,20500.0,29.4048,29.4048,29.3834,29.4048,20500.0
2014-06-06 13:10:00,41.09,41.14,41.09,41.12,14400.0,29.3977,29.4334,29.3977,29.4191,14400.0
2014-06-06 13:20:00,41.12,41.14,41.12,41.12,19000.0,29.4191,29.4334,29.4191,29.4191,19000.0
2014-06-06 13:30:00,41.13,41.13,41.08,41.08,12800.0,29.4263,29.4263,29.3905,29.3905,12800.0
2014-06-06 13:40:00,41.09,41.1,41.07,41.1,26800.0,29.3977,29.4048,29.3834,29.4048,26800.0
2014-06-06 13:50:00,41.1,41.11,41.07,41.07,21500.0,29.4048,29.412,29.3834,29.3834,21500.0
2014-06-06 14:00:00,41.07,41.08,41.05,41.05,21500.0,29.3834,29.3905,29.369,29.369,21500.0
2014-06-06 14:10:00,41.05,41.07,41.05,41.06,12700.0,29.369,29.3834,29.369,29.3762,12700.0
2014-06-06 14:20:00,41.06,41.07,41.04,41.06,15100.0,29.3762,29.3834,29.3619,29.3762,15100.0
2014-06-06 14:30:00,41.06,41.08,41.05,41.08,13100.0,29.3762,29.3905,29.369,29.3905,13100.0
2014-06-06 14:40:00,41.08,41.08,41.05,41.05,21300.0,29.3905,29.3905,29.369,29.369,21300.0
2014-06-06 14:50:00,41.06,41.09,41.05,41.09,18500.0,29.3762,29.3977,29.369,29.3977,18500.0
2014-06-06 15:00:00,41.09,41.1,41.08,41.09,20500.0,29.3977,29.4048,29.3905,29.3977,20500.0
2014-06-06 15:10:00,41.1,41.16,41.1,41.15,20600.0,29.4048,29.4477,29.4048,29.4406,20600.0
2014-06-06 15:20:00,41.16,41.17,41.14,41.15,26400.0,29.4477,29.4549,29.4334,29.4406,26400.0
2014-06-06 15:30:00,41.15,41.15,41.1,41.1,45000.0,29.4406,29.4406,29.4048,29.4048,45000.0
2014-06-06 15:40:00,41.1,41.15,41.1,41.14,50500.0,29.4048,29.4406,29.4048,29.4334,50500.0
2014-06-06 15:50:00,41.15,41.2,41.15,41.2,163600.0,29.4406,29.4764,29.4406,29.4764,163600.0
2014-06-09 09:30:00,41.24,41.28,41.16,41.18,67700.0,29.505,29.5336,29.4477,29.4621,67700.0
2014-06-09 09:40:00,41.18,41.34,41.18,41.33,17700.0,29.4621,29.5765,29.4621,29.5694,17700.0
2014-06-09 09:50:00,41.32,41.4,41.32,41.33,16000.0,29.5622,29.6195,29.5622,29.5694,16000.0
2014-06-09 10:00:00,41.34,41.37,41.27,41.33,13500.0,29.5765,29.598,29.5264,29.5694,13500.0
2014-06-09 10:10:00,41.33,41.34,41.29,41.3,12900.0,29.5694,29.5765,29.5408,29.5479,12900.0
2014-06-09 10:20:00,41.29,41.34,41.29,41.34,14000.0,29.5408,29.5765,29.5408,29.5765,14000.0
2014-06-09 10:30:00,41.34,41.35,41.3,41.3,18200.0,29.5765,29.5837,29.5479,29.5479,18200.0
2014-06-09 10:40:00,41.31,41.38,41.31,41.38,16600.0,29.5551,29.6051,29.5551,29.6051,16600.0
2014-06-09 10:50:00,41.37,41.4,41.34,41.36,10300.0,29.598,29.6195,29.5765,29.5908,10300.0
2014-06-09 11:00:00,41.37,41.39,41.35,41.39,13200.0,29.598,29.6123,29.5837,29.6123,13200.0
2014-06-09 11:10:00,41.39,41.44,41.38,41.39,18000.0,29.6123,29.6481,29.6051,29.6123,18000.0
2014-06-09 11:20:00,41.4,41.44,41.4,41.42,7600.0,29.6195,29.6481,29.6195,29.6338,7600.0
2014-06-09 11:30:00,41.43,41.44,41.42,41.43,9200.0,29.6409,29.6481,29.6338,29.6409,9200.0
2014-06-09 11:40:00,41.42,41.47,41.42,41.44,13700.0,29.6338,29.6695,29.6338,29.6481,13700.0
2014-06-09 11:50:00,41.44,41.48,41.44,41.45,26300.0,29.6481,29.6767,29.6481,29.6552,26300.0
2014-06-09 12:00:00,41.45,41.45,41.4,41.4,12200.0,29.6552,29.6552,29.6195,29.6195,12200.0
2014-06-09 12:10:00,41.4,41.4,41.34,41.35,12000.0,29.6195,29.6195,29.5765,29.5837,12000.0
2014-06-09 12:20:00,41.34,41.35,41.27,41.28,10700.0,29.5765,29.5837,29.5264,29.5336,10700.0
2014-06-09 12:30:00,41.27,41.3,41.25,41.26,12300.0,29.5264,29.5479,29.5121,29.5193,12300.0
2014-06-09 12:40:00,41.26,41.27,41.25,41.25,6300.0,29.5193,29.5264,29.5121,29.5121,6300.0
2014-06-09 12:50:00,41.26,41.26,41.21,41.21,11100.0,29.5193,29.5193,29.4835,29.4835,11100.0
2014-06-09 13:00:00,41.22,41.24,41.21,41.24,7100.0,29.4907,29.505,29.4835,29.505,7100.0
2014-06-09 13:10:00,41.23,41.23,41.2,41.2,7400.0,29.4978,29.4978,29.4764,29.4764,7400.0
2014-06-09 13:20:00,41.21,41.21,41.16,41.16,15400.0,29.4835,29.4835,29.4477,29.4477,15400.0
2014-06-09 13:30:00,41.17,41.17,41.12,41.16,14100.0,29.4549,29.4549,29.4191,29.4477,14100.0
2014-06-09 13:40:00,41.16,41.17,41.14,41.15,5900.0,29.4477,29.4549,29.4334,29.4406,5900.0
2014-06-09 13:50:00,41.15,41.21,41.15,41.19,17300.0,29.4406,29.4835,29.4406,29.4692,17300.0
2014-06-09 14:00:00,41.19,41.23,41.18,41.19,11600.0,29.4692,29.4978,29.4621,29.4692,11600.0
2014-06-09 14:10:00,41.2,41.2,41.14,41.2,18100.0,29.4764,29.4764,29.4334,29.4764,18100.0
2014-06-09 14:20:00,41.2,41.23,41.17,41.19,19600.0,29.4764,29.4978,29.4549,29.4692,19600.0
2014-06-09 14:30:00,41.19,41.22,41.17,41.21,25300.0,29.4692,29.4907,29.4549,29.4835,25300.0
2014-06-09 14:40:00,41.22,41.24,41.21,41.24,23500.0,29.4907,29.505,29.4835,29.505,23500.0
2014-06-09 14:50:00,41.24,41.28,41.23,41.28,19700.0,29.505,29.5336,29.4978,29.5336,19700.0
2014-06-09 15:00:00,41.28,41.28,41.27,41.28,7600.0,29.5336,29.5336,29.5264,29.5336,7600.0
2014-06-09 15:10:00,41.28,41.28,41.26,41.27,15500.0,29.5336,29.5336,29.5193,29.5264,15500.0
2014-06-09 15:20:00,41.28,41.3,41.26,41.29,26500.0,29.5336,29.5479,29.5193,29.5408,26500.0
2014-06-09 15:30:00,41.28,41.31,41.27,41.28,38300.0,29.5336,29.5551,29.5264,29.5336,38300.0
2014-06-09 15:40:00,41.28,41.32,41.27,41.32,52800.0,29.5336,29.5622,29.5264,29.5622,52800.0
2014-06-09 15:50:00,41.32,41.35,41.32,41.35,122100.0,29.5622,29.5837,29.5622,29.5837,122100.0
2014-06-10 09:30:00,41.33,41.38,41.08,41.09,65900.0,29.5694,29.6051,29.3905,29.3977,65900.0
2014-06-10 09:40:00,41.11,41.23,41.11,41.2,25700.0,29.412,29.4978,29.412,29.4764,25700.0
2014-06-10 09:50:00,41.2,41.27,41.2,41.26,33100.0,29.4764,29.5264,29.4764,29.5193,33100.0
2014-06-10 10:00:00,41.26,41.28,41.21,41.28,18100.0,29.5193,29.5336,29.4835,29.5336,18100.0
2014-06-10 10:10:00,41.28,41.32,41.26,41.26,15700.0,29.5336,29.5622,29.5193,29.5193,15700.0
2014-06-10 10:20:00,41.26,41.35,41.26,41.32,24200.0,29.5193,29.5837,29.5193,29.5622,24200.0
2014-06-10 10:30:00,41.33,41.34,41.26,41.26,12800.0,29.5694,29.5765,29.5193,29.5193,12800.0
2014-06-10 10:40:00,41.26,41.3,41.25,41.29,10600.0,29.5193,29.5479,29.5121,29.5408,10600.0
2014-06-10 10:50:00,41.29,41.3,41.24,41.24,7300.0,29.5408,29.5479,29.505,29.505,7300.0
2014-06-10 11:00:00,41.25,41.26,41.22,41.24,35300.0,29.5121,29.5193,29.4907,29.505,35300.0
2014-06-10 11:10:00,41.23,41.27,41.21,41.21,25700.0,29.4978,29.5264,29.4835,29.4835,25700.0
2014-06-10 11:20:00,41.2,41.22,41.18,41.19,12400.0,29.4764,29.4907,29.4621,29.4692,12400.0
2014-06-10 11:30:00,41.19,41.19,41.13,41.15,16900.0,29.4692,29.4692,29.4263,29.4406,16900.0
2014-06-10 11:40:00,41.14,41.14,41.11,41.11,14600.0,29.4334,29.4334,29.412,29.412,14600.0
2014-06-10 11:50:00,41.12,41.12,41.08,41.11,9000.0,29.4191,29.4191,29.3905,29.412,9000.0
2014-06-10 12:00:00,41.1,41.1,41.02,41.04,19000.0,29.4048,29.4048,29.3476,29.3619,19000.0
2014-06-10 12:10:00,41.04,41.13,41.04,41.11,12600.0,29.3619,29.4263,29.3619,29.412,12600.0
2014-06-10 12:20:00,41.11,41.13,41.08,41.1,13900.0,29.412,29.4263,29.3905,29.4048,13900.0
2014-06-10 12:30:00,41.09,41.1,41.07,41.08,4200.0,29.3977,29.4048,29.3834,29.3905,4200.0
2014-06-10 12:40:00,41.07,41.07,41.04,41.06,12200.0,29.3834,29.3834,29.3619,29.3762,12200.0
2014-06-10 12:50:00,41.06,41.09,41.06,41.09,12700.0,29.3762,29.3977,29.3762,29.3977,12700.0
2014-06-10 13:00:00,41.09,41.1,41.08,41.08,11900.0,29.3977,29.4048,29.3905,29.3905,11900.0
2014-06-10 13:10:00,41.08,41.08,41.04,41.06,6700.0,29.3905,29.3905,29.3619,29.3762,6700.0
2014-06-10 13:20:00,41.05,41.06,41.02,41.05,7600.0,29.369,29.3762,29.3476,29.369,7600.0
2014-06-10 13:30:00,41.06,41.06,41.03,41.04,13500.0,29.3762,29.3762,29.3547,29.3619,13500.0
2014-06-10 13:40:00,41.05,41.1,41.05,41.1,9900.0,29.369,29.4048,29.369,29.4048,9900.0
2014-06-10 13:50:00,41.1,41.14,41.1,41.12,17000.0,29.4048,29.4334,29.4048,29.4191,17000.0
2014-06-10 14:00:00,41.12,41.14,41.11,41.11,7700.0,29.4191,29.4334,29.412,29.412,7700.0
2014-06-10 14:10:00,41.11,41.13,41.1,41.12,14400.0,29.412,29.4263,29.4048,29.4191,14400.0
2014-06-10 14:20:00,41.12,41.14,41.11,41.11,15200.0,29.4191,29.4334,29.412,29.412,15200.0
2014-06-10 14:30:00,41.11,41.13,41.1,41.13,10400.0,29.412,29.4263,29.4048,29.4263,10400.0
2014-06-10 14:40:00,41.12,41.14,41.12,41.14,9700.0,29.4191,29.4334,29.4191,29.4334,9700.0
2014-06-10 14:50:00,41.14,41.14,41.12,41.13,12600.0,29.4334,29.4334,29.4191,29.4263,12600.0
2014-06-10 15:00:00,41.13,41.14,41.12,41.13,15700.0,29.4263,29.4334,29.4191,29.4263,15700.0
2014-06-10 15:10:00,41.13,41.16,41.12,41.16,14000.0,29.4263,29.4477,29.4191,29.4477,14000.0
2014-06-10 15:20:00,41.15,41.16,41.12,41.13,20300.0,29.4406,29.4477,29.4191,29.4263,20300.0
2014-06-10 15:30:00,41.14,41.19,41.13,41.17,38300.0,29.4334,29.4692,29.4263,29.4549,38300.0
2014-06-10 15:40:00,41.18,41.18,41.15,41.16,23000.0,29.4621,29.4621,29.4406,29.4477,23000.0
2014-06-10 15:50:00,41.15,41.18,41.12,41.13,112900.0,29.4406,29.4621,29.4191,29.4263,112900.0
2014-06-11 09:30:00,41.07,41.07,40.87,40.95,42100.0,29.3834,29.3834,29.2403,29.2975,42100.0
2014-06-11 09:40:00,40.98,40.99,40.91,40.97,20200.0,29.319,29.3261,29.2689,29.3118,20200.0
2014-06-11 09:50:00,40.97,41.02,40.96,40.99,20900.0,29.3118,29.3476,29.3047,29.3261,20900.0
2014-06-11 10:00:00,40.98,41.05,40.98,41.01,17300.0,29.319,29.369,29.319,29.3404,17300.0
2014-06-11 10:10:00,41.0,41.0,40.93,40.93,20200.0,29.3333,29.3333,29.2832,29.2832,20200.0
2014-06-11 10:20:00,40.94,40.94,40.83,40.88,44000.0,29.2903,29.2903,29.2116,29.2474,44000.0
2014-06-11 10:30:00,40.87,40.88,40.84,40.88,19900.0,29.2403,29.2474,29.2188,29.2474,19900.0
2014-06-11 10:40:00,40.89,40.91,40.86,40.89,20800.0,29.2546,29.2689,29.2331,29.2546,20800.0
2014-06-11 10:50:00,40.89,40.91,40.84,40.84,13200.0,29.2546,29.2689,29.2188,29.2188,13200.0
2014-06-11 11:00:00,40.84,40.87,40.84,40.84,26800.0,29.2188,29.2403,29.2188,29.2188,26800.0
2014-06-11 11:10:00,40.83,40.9,40.83,40.86,23700.0,29.2116,29.2617,29.2116,29.2331,23700.0
2014-06-11 11:20:00,40.86,40.92,40.86,40.91,17600.0,29.2331,29.276,29.2331,29.2689,17600.0
2014-06-11 11:30:00,40.92,40.95,40.89,40.89,12400.0,29.276,29.2975,29.2546,29.2546,12400.0
2014-06-11 11:40:00,40.89,40.92,40.87,40.88,13900.0,29.2546,29.276,29.2403,29.2474,13900.0
2014-06-11 11:50:00,40.88,40.89,40.85,40.87,33300.0,29.2474,29.2546,29.226,29.2403,33300.0
2014-06-11 12:00:00,40.87,40.88,40.86,40.87,22400.0,29.2403,29.2474,29.2331,29.2403,22400.0
2014-06-11 12:10:00,40.86,40.87,40.84,40.86,23400.0,29.2331,29.2403,29.2188,29.2331,23400.0
2014-06-11 12:20:00,40.86,40.86,40.84,40.85,11700.0,29.2331,29.2331,29.2188,29.226,11700.0
2014-06-11 12:30:00,40.86,40.87,40.84,40.87,13300.0,29.2331,29.2403,29.2188,29.2403,13300.0
2014-06-11 12:40:00,40.86,40.86,40.83,40.85,13200.0,29.2331,29.2331,29.2116,29.226,13200.0
2014-06-11 12:50:00,40.84,40.85,40.83,40.83,13000.0,29.2188,29.226,29.2116,29.2116,13000.0
2014-06-11 13:00:00,40.84,40.84,40.79,40.81,12800.0,29.2188,29.2188,29.183,29.1973,12800.0
2014-06-11 13:10:00,40.8,40.8,40.78,40.8,11200.0,29.1902,29.1902,29.1759,29.1902,11200.0
2014-06-11 13:20:00,40.8,40.84,40.79,40.84,8400.0,29.1902,29.2188,29.183,29.2188,8400.0
2014-06-11 13:30:00,40.85,40.85,40.82,40.84,14200.0,29.226,29.226,29.2045,29.2188,14200.0
2014-06-11 13:40:00,40.84,40.87,40.83,40.83,15600.0,29.2188,29.2403,29.2116,29.2116,15600.0
2014-06-11 13:50:00,40.83,40.85,40.82,40.82,15900.0,29.2116,29.226,29.2045,29.2045,15900.0
2014-06-11 14:00:00,40.82,40.83,40.77,40.78,12900.0,29.2045,29.2116,29.1687,29.1759,12900.0
2014-06-11 14:10:00,40.77,40.82,40.76,40.82,10700.0,29.1687,29.2045,29.1616,29.2045,10700.0
2014-06-11 14:20:00,40.82,40.84,40.8,40.83,11700.0,29.2045,29.2188,29.1902,29.2116,11700.0
2014-06-11 14:30:00,40.84,40.88,40.83,40.88,11800.0,29.2188,29.2474,29.2116,29.2474,11800.0
2014-06-11 14:40:00,40.88,40.91,40.87,40.89,19100.0,29.2474,29.2689,29.2403,29.2546,19100.0
2014-06-11 14:50:00,40.89,40.89,40.86,40.86,19000.0,29.2546,29.2546,29.2331,29.2331,19000.0
2014-06-11 15:00:00,40.87,40.89,40.86,40.88,10400.0,29.2403,29.2546,29.2331,29.2474,10400.0
2014-06-11 15:10:00,40.88,40.96,40.87,40.96,60400.0,29.2474,29.3047,29.2403,29.3047,60400.0
2014-06-11 15:20:00,40.96,40.99,40.95,40.98,43700.0,29.3047,29.3261,29.2975,29.319,43700.0
2014-06-11 15:30:00,40.98,41.01,40.97,40.98,44000.0,29.319,29.3404,29.3118,29.319,44000.0
2014-06-11 15:40:00,40.98,41.01,40.97,41.0,39200.0,29.319,29.3404,29.3118,29.3333,39200.0
2014-06-11 15:50:00,41.0,41.0,40.96,40.97,104500.0,29.3333,29.3333,29.3047,29.3118,104500.0
2014-06-12 09:30:00,40.77,40.89,40.69,40.74,33800.0,29.1687,29.2546,29.1115,29.1473,33800.0
2014-06-12 09:40:00,40.74,40.82,40.72,40.8,14100.0,29.1473,29.2045,29.1329,29.1902,14100.0
2014-06-12 09:50:00,40.8,40.87,40.79,40.87,21000.0,29.1902,29.2403,29.183,29.2403,21000.0
2014-06-12 10:00:00,40.86,41.02,40.86,40.93,69200.0,29.2331,29.3476,29.2331,29.2832,69200.0
2014-06-12 10:10:00,40.92,40.97,40.91,40.96,46000.0,29.276,29.3118,29.2689,29.3047,46000.0
2014-06-12 10:20:00,40.95,40.97,40.88,40.88,78000.0,29.2975,29.3118,29.2474,29.2474,78000.0
2014-06-12 10:30:00,40.88,40.9,40.82,40.85,29800.0,29.2474,29.2617,29.2045,29.226,29800.0
2014-06-12 10:40:00,40.84,40.84,40.79,40.84,23100.0,29.2188,29.2188,29.183,29.2188,23100.0
2014-06-12 10:50:00,40.83,40.91,40.81,40.86,44800.0,29.2116,29.2689,29.1973,29.2331,44800.0
2014-06-12 11:00:00,40.86,40.94,40.83,40.94,28700.0,29.2331,29.2903,29.2116,29.2903,28700.0
2014-06-12 11:10:00,40.95,40.96,40.94,40.95,10200.0,29.2975,29.3047,29.2903,29.2975,10200.0
2014-06-12 11:20:00,40.96,41.02,40.94,40.99,24000.0,29.3047,29.3476,29.2903,29.3261,24000.0
2014-06-12 11:30:00,40.99,41.01,40.98,41.0,11900.0,29.3261,29.3404,29.319,29.3333,11900.0
2014-06-12 11:40:00,40.99,40.99,40.96,40.99,13400.0,29.3261,29.3261,29.3047,29.3261,13400.0
2014-06-12 11:50:00,40.99,41.0,40.96,40.97,17000.0,29.3261,29.3333,29.3047,29.3118,17000.0
2014-06-12 12:00:00,40.97,40.98,40.93,40.96,17400.0,29.3118,29.319,29.2832,29.3047,17400.0
2014-06-12 12:10:00,40.95,40.95,40.92,40.92,8800.0,29.2975,29.2975,29.276,29.276,8800.0
2014-06-12 12:20:00,40.92,40.96,40.91,40.95,11800.0,29.276,29.3047,29.2689,29.2975,11800.0
2014-06-12 12:30:00,40.94,40.95,40.92,40.92,4600.0,29.2903,29.2975,29.276,29.276,4600.0
2014-06-12 12:40:00,40.93,40.93,40.89,40.9,9900.0,29.2832,29.2832,29.2546,29.2617,9900.0
2014-06-12 12:50:00,40.91,40.91,40.84,40.88,22000.0,29.2689,29.2689,29.2188,29.2474,22000.0
2014-06-12 13:00:00,40.88,40.88,40.82,40.85,10400.0,29.2474,29.2474,29.2045,29.226,10400.0
2014-06-12 13:10:00,40.85,40.87,40.81,40.81,12800.0,29.226,29.2403,29.1973,29.1973,12800.0
2014-06-12 13:20:00,40.81,40.82,40.8,40.82,11400.0,29.1973,29.2045,29.1902,29.2045,11400.0
2014-06-12 13:30:00,40.81,40.82,40.78,40.8,18000.0,29.1973,29.2045,29.1759,29.1902,18000.0
2014-06-12 13:40:00,40.81,40.83,40.79,40.8,24000.0,29.1973,29.2116,29.183,29.1902,24000.0
2014-06-12 13:50:00,40.79,40.8,40.74,40.78,19900.0,29.183,29.1902,29.1473,29.1759,19900.0
2014-06-12 14:00:00,40.77,40.8,40.76,40.77,13600.0,29.1687,29.1902,29.1616,29.1687,13600.0
2014-06-12 14:10:00,40.78,40.82,40.78,40.8,20700.0,29.1759,29.2045,29.1759,29.1902,20700.0
2014-06-12 14:20:00,40.81,40.81,40.77,40.79,19600.0,29.1973,29.1973,29.1687,29.183,19600.0
2014-06-12 14:30:00,40.79,40.79,40.76,40.78,15200.0,29.183,29.183,29.1616,29.1759,15200.0
2014-06-12 14:40:00,40.78,40.8,40.77,40.77,21600.0,29.1759,29.1902,29.1687,29.1687,21600.0
2014-06-12 14:50:00,40.78,40.78,40.7,40.7,21400.0,29.1759,29.1759,29.1186,29.1186,21400.0
2014-06-12 15:00:00,40.71,40.71,40.67,40.68,25900.0,29.1258,29.1258,29.0972,29.1043,25900.0
2014-06-12 15:10:00,40.68,40.72,40.66,40.71,26600.0,29.1043,29.1329,29.09,29.1258,26600.0
2014-06-12 15:20:00,40.72,40.75,40.7,40.71,31400.0,29.1329,29.1544,29.1186,29.1258,31400.0
2014-06-12 15:30:00,40.7,40.72,40.65,40.65,31300.0,29.1186,29.1329,29.0829,29.0829,31300.0
2014-06-12 15:40:00,40.66,40.76,40.66,40.75,45200.0,29.09,29.1616,29.09,29.1544,45200.0
2014-06-12 15:50:00,40.75,40.82,40.74,40.82,78600.0,29.1544,29.2045,29.1473,29.2045,78600.0
2014-06-13 09:30:00,40.93,41.02,40.89,41.0,36500.0,29.2832,29.3476,29.2546,29.3333,36500.0
2014-06-13 09:40:00,40.99,41.11,40.92,41.08,28900.0,29.3261,29.412,29.276,29.3905,28900.0
2014-06-13 09:50:00,41.08,41.11,40.98,41.11,26100.0,29.3905,29.412,29.319,29.412,26100.0
2014-06-13 10:00:00,41.1,41.11,40.95,40.98,28100.0,29.4048,29.412,29.2975,29.319,28100.0
2014-06-13 10:10:00,40.99,41.04,40.93,41.03,22600.0,29.3261,29.3619,29.2832,29.3547,22600.0
2014-06-13 10:20:00,41.03,41.12,41.01,41.05,23900.0,29.3547,29.4191,29.3404,29.369,23900.0
2014-06-13 10:30:00,41.04,41.15,41.04,41.13,20200.0,29.3619,29.4406,29.3619,29.4263,20200.0
2014-06-13 10:40:00,41.14,41.18,41.13,41.14,11200.0,29.4334,29.4621,29.4263,29.4334,11200.0
2014-06-13 10:50:00,41.13,41.15,41.11,41.15,10600.0,29.4263,29.4406,29.412,29.4406,10600.0
2014-06-13 11:00:00,41.16,41.18,41.13,41.15,15400.0,29.4477,29.4621,29.4263,29.4406,15400.0
2014-06-13 11:10:00,41.15,41.16,41.1,41.1,10100.0,29.4406,29.4477,29.4048,29.4048,10100.0
2014-06-13 11:20:00,41.09,41.12,41.06,41.09,31800.0,29.3977,29.4191,29.3762,29.3977,31800.0
2014-06-13 11:30:00,41.09,41.09,41.03,41.07,9400.0,29.3977,29.3977,29.3547,29.3834,9400.0
2014-06-13 11:40:00,41.07,41.09,41.06,41.06,11600.0,29.3834,29.3977,29.3762,29.3762,11600.0
2014-06-13 11:50:00,41.07,41.1,41.06,41.06,14800.0,29.3834,29.4048,29.3762,29.3762,14800.0
2014-06-13 12:00:00,41.06,41.08,41.05,41.06,21900.0,29.3762,29.3905,29.369,29.3762,21900.0
2014-06-13 12:10:00,41.06,41.06,41.02,41.04,19400.0,29.3762,29.3762,29.3476,29.3619,19400.0
2014-06-13 12:20:00,41.04,41.07,41.04,41.06,24500.0,29.3619,29.3834,29.3619,29.3762,24500.0
2014-06-13 12:30:00,41.06,41.06,41.02,41.03,9600.0,29.3762,29.3762,29.3476,29.3547,9600.0
2014-06-13 12:40:00,41.03,41.05,41.02,41.04,13600.0,29.3547,29.369,29.3476,29.3619,13600.0
2014-06-13 12:50:00,41.04,41.06,41.03,41.05,9900.0,29.3619,29.3762,29.3547,29.369,9900.0
2014-06-13 13:00:00,41.05,41.09,41.04,41.05,14500.0,29.369,29.3977,29.3619,29.369,14500.0
2014-06-13 13:10:00,41.05,41.06,41.03,41.04,16000.0,29.369,29.3762,29.3547,29.3619,16000.0
2014-06-13 13:20:00,41.04,41.07,41.03,41.06,13000.0,29.3619,29.3834,29.3547,29.3762,13000.0
2014-06-13 13:30:00,41.06,41.06,41.03,41.04,12400.0,29.3762,29.3762,29.3547,29.3619,12400.0
2014-06-13 13:40:00,41.04,41.08,41.03,41.05,33200.0,29.3619,29.3905,29.3547,29.369,33200.0
2014-06-13 13:50:00,41.05,41.12,41.05,41.12,19500.0,29.369,29.4191,29.369,29.4191,19500.0
2014-06-13 14:00:00,41.12,41.12,41.09,41.1,16400.0,29.4191,29.4191,29.3977,29.4048,16400.0
2014-06-13 14:10:00,41.1,41.15,41.09,41.14,18200.0,29.4048,29.4406,29.3977,29.4334,18200.0
2014-06-13 14:20:00,41.14,41.14,41.09,41.12,11600.0,29.4334,29.4334,29.3977,29.4191,11600.0
2014-06-13 14:30:00,41.11,41.12,41.07,41.08,14300.0,29.412,29.4191,29.3834,29.3905,14300.0
2014-06-13 14:40:00,41.09,41.09,41.07,41.09,11800.0,29.3977,29.3977,29.3834,29.3977,11800.0
2014-06-13 14:50:00,41.09,41.1,41.08,41.09,11600.0,29.3977,29.4048,29.3905,29.3977,11600.0
2014-06-13 15:00:00,41.09,41.15,41.08,41.13,15800.0,29.3977,29.4406,29.3905,29.4263,15800.0
2014-06-13 15:10:00,41.14,41.14,41.07,41.08,19800.0,29.4334,29.4334,29.3834,29.3905,19800.0
2014-06-13 15:20:00,41.07,41.07,41.0,41.02,26900.0,29.3834,29.3834,29.3333,29.3476,26900.0
2014-06-13 15:30:00,41.01,41.05,40.99,41.04,24900.0,29.3404,29.369,29.3261,29.3619,24900.0
2014-06-13 15:40:00,41.03,41.05,40.82,41.03,38900.0,29.3547,29.369,29.2045,29.3547,38900.0
2014-06-13 15:50:00,41.04,41.11,41.04,41.1,115300.0,29.3619,29.412,29.3619,29.4048,115300.0
2014-06-16 09:30:00,40.95,41.31,40.84,41.27,73800.0,29.2975,29.5551,29.2188,29.5264,73800.0
2014-06-16 09:40:00,41.28,41.33,41.28,41.31,39000.0,29.5336,29.5694,29.5336,29.5551,39000.0
2014-06-16 09:50:00,41.32,41.32,41.21,41.23,51500.0,29.5622,29.5622,29.4835,29.4978,51500.0
2014-06-16 10:00:00,41.23,41.31,41.2,41.26,15700.0,29.4978,29.5551,29.4764,29.5193,15700.0
2014-06-16 10:10:00,41.26,41.31,41.26,41.26,15600.0,29.5193,29.5551,29.5193,29.5193,15600.0
2014-06-16 10:20:00,41.27,41.28,41.22,41.25,16100.0,29.5264,29.5336,29.4907,29.5121,16100.0
2014-06-16 10:30:00,41.25,41.28,41.19,41.2,16200.0,29.5121,29.5336,29.4692,29.4764,16200.0
2014-06-16 10:40:00,41.18,41.24,41.18,41.22,11300.0,29.4621,29.505,29.4621,29.4907,11300.0
2014-06-16 10:50:00,41.22,41.25,41.2,41.23,11600.0,29.4907,29.5121,29.4764,29.4978,11600.0
2014-06-16 11:00:00,41.24,41.24,41.13,41.15,18300.0,29.505,29.505,29.4263,29.4406,18300.0
2014-06-16 11:10:00,41.15,41.16,41.08,41.1,8800.0,29.4406,29.4477,29.3905,29.4048,8800.0
2014-06-16 11:20:00,41.1,41.11,41.06,41.06,8800.0,29.4048,29.412,29.3762,29.3762,8800.0
2014-06-16 11:30:00,41.06,41.06,40.99,41.01,15900.0,29.3762,29.3762,29.3261,29.3404,15900.0
2014-06-16 11:40:00,41.01,41.06,41.0,41.05,8900.0,29.3404,29.3762,29.3333,29.369,8900.0
2014-06-16 11:50:00,41.05,41.07,41.04,41.07,14700.0,29.369,29.3834,29.3619,29.3834,14700.0
2014-06-16 12:00:00,41.06,41.07,41.05,41.07,8900.0,29.3762,29.3834,29.369,29.3834,8900.0
2014-06-16 12:10:00,41.08,41.11,41.08,41.08,11100.0,29.3905,29.412,29.3905,29.3905,11100.0
2014-06-16 12:20:00,41.09,41.16,41.09,41.15,11600.0,29.3977,29.4477,29.3977,29.4406,11600.0
2014-06-16 12:30:00,41.14,41.14,41.09,41.09,11400.0,29.4334,29.4334,29.3977,29.3977,11400.0
2014-06-16 12:40:00,41.1,41.14,41.09,41.13,10200.0,29.4048,29.4334,29.3977,29.4263,10200.0
2014-06-16 12:50:00,41.13,41.18,41.13,41.17,8700.0,29.4263,29.4621,29.4263,29.4549,8700.0
2014-06-16 13:00:00,41.16,41.18,41.14,41.16,9700.0,29.4477,29.4621,29.4334,29.4477,9700.0
2014-06-16 13:10:00,41.16,41.19,41.15,41.18,9700.0,29.4477,29.4692,29.4406,29.4621,9700.0
2014-06-16 13:20:00,41.18,41.2,41.18,41.19,9400.0,29.4621,29.4764,29.4621,29.4692,9400.0
2014-06-16 13:30:00,41.2,41.21,41.15,41.15,7100.0,29.4764,29.4835,29.4406,29.4406,7100.0
2014-06-16 13:40:00,41.15,41.15,41.13,41.13,6000.0,29.4406,29.4406,29.4263,29.4263,6000.0
2014-06-16 13:50:00,41.14,41.14,41.07,41.08,13400.0,29.4334,29.4334,29.3834,29.3905,13400.0
2014-06-16 14:00:00,41.09,41.12,41.06,41.08,19100.0,29.3977,29.4191,29.3762,29.3905,19100.0
2014-06-16 14:10:00,41.07,41.1,41.07,41.08,10500.0,29.3834,29.4048,29.3834,29.3905,10500.0
2014-06-16 14:20:00,41.07,41.13,41.07,41.1,11600.0,29.3834,29.4263,29.3834,29.4048,11600.0
2014-06-16 14:30:00,41.11,41.13,41.1,41.12,11700.0,29.412,29.4263,29.4048,29.4191,11700.0
2014-06-16 14:40:00,41.13,41.14,41.1,41.14,9700.0,29.4263,29.4334,29.4048,29.4334,9700.0
2014-06-16 14:50:00,41.14,41.14,41.07,41.08,11400.0,29.4334,29.4334,29.3834,29.3905,11400.0
2014-06-16 15:00:00,41.08,41.09,41.04,41.09,33400.0,29.3905,29.3977,29.3619,29.3977,33400.0
2014-06-16 15:10:00,41.08,41.09,41.03,41.05,19400.0,29.3905,29.3977,29.3547,29.369,19400.0
2014-06-16 15:20:00,41.06,41.07,41.02,41.02,28800.0,29.3762,29.3834,29.3476,29.3476,28800.0
2014-06-16 15:30:00,41.02,41.05,41.02,41.04,28200.0,29.3476,29.369,29.3476,29.3619,28200.0
2014-06-16 15:40:00,41.05,41.05,41.03,41.04,23000.0,29.369,29.369,29.3547,29.3619,23000.0
2014-06-16 15:50:00,41.05,41.1,41.04,41.05,208200.0,29.369,29.4048,29.3619,29.369,208200.0
2014-06-17 09:30:00,41.0,41.03,40.84,40.85,37400.0,29.3333,29.3547,29.2188,29.226,37400.0
2014-06-17 09:40:00,40.85,41.01,40.85,40.98,33000.0,29.226,29.3404,29.226,29.319,33000.0
2014-06-17 09:50:00,40.99,41.1,40.98,41.09,67800.0,29.3261,29.4048,29.319,29.3977,67800.0
2014-06-17 10:00:00,41.1,41.25,41.1,41.24,15000.0,29.4048,29.5121,29.4048,29.505,15000.0
2014-06-17 10:10:00,41.24,41.24,41.15,41.18,21700.0,29.505,29.505,29.4406,29.4621,21700.0
2014-06-17 10:20:00,41.17,41.39,41.17,41.39,66400.0,29.4549,29.6123,29.4549,29.6123,66400.0
2014-06-17 10:30:00,41.38,41.4,41.28,41.38,72300.0,29.6051,29.6195,29.5336,29.6051,72300.0
2014-06-17 10:40:00,41.39,41.39,41.3,41.35,88900.0,29.6123,29.6123,29.5479,29.5837,88900.0
2014-06-17 10:50:00,41.35,41.39,41.33,41.36,153300.0,29.5837,29.6123,29.5694,29.5908,153300.0
2014-06-17 11:00:00,41.36,41.37,41.23,41.24,40100.0,29.5908,29.598,29.4978,29.505,40100.0
2014-06-17 11:10:00,41.24,41.25,41.19,41.22,41500.0,29.505,29.5121,29.4692,29.4907,41500.0
2014-06-17 11:20:00,41.22,41.23,41.17,41.18,20200.0,29.4907,29.4978,29.4549,29.4621,20200.0
2014-06-17 11:30:00,41.18,41.25,41.17,41.25,28000.0,29.4621,29.5121,29.4549,29.5121,28000.0
2014-06-17 11:40:00,41.25,41.27,41.22,41.26,20300.0,29.5121,29.5264,29.4907,29.5193,20300.0
2014-06-17 11:50:00,41.25,41.31,41.25,41.31,30100.0,29.5121,29.5551,29.5121,29.5551,30100.0
2014-06-17 12:00:00,41.31,41.31,41.26,41.26,8500.0,29.5551,29.5551,29.5193,29.5193,8500.0
2014-06-17 12:10:00,41.27,41.27,41.26,41.27,11200.0,29.5264,29.5264,29.5193,29.5264,11200.0
2014-06-17 12:20:00,41.27,41.3,41.26,41.29,38000.0,29.5264,29.5479,29.5193,29.5408,38000.0
2014-06-17 12:30:00,41.29,41.32,41.28,41.32,18000.0,29.5408,29.5622,29.5336,29.5622,18000.0
2014-06-17 12:40:00,41.32,41.38,41.32,41.38,31900.0,29.5622,29.6051,29.5622,29.6051,31900.0
2014-06-17 12:50:00,41.38,41.4,41.38,41.39,29600.0,29.6051,29.6195,29.6051,29.6123,29600.0
2014-06-17 13:00:00,41.4,41.4,41.33,41.34,34600.0,29.6195,29.6195,29.5694,29.5765,34600.0
2014-06-17 13:10:00,41.34,41.34,41.3,41.33,17400.0,29.5765,29.5765,29.5479,29.5694,17400.0
2014-06-17 13:20:00,41.33,41.33,41.32,41.32,12800.0,29.5694,29.5694,29.5622,29.5622,12800.0
2014-06-17 13:30:00,41.32,41.37,41.32,41.34,22000.0,29.5622,29.598,29.5622,29.5765,22000.0
2014-06-17 13:40:00,41.35,41.36,41.33,41.34,10800.0,29.5837,29.5908,29.5694,29.5765,10800.0
2014-06-17 13:50:00,41.34,41.35,41.31,41.31,19800.0,29.5765,29.5837,29.5551,29.5551,19800.0
2014-06-17 14:00:00,41.3,41.3,41.25,41.28,16000.0,29.5479,29.5479,29.5121,29.5336,16000.0
2014-06-17 14:10:00,41.27,41.29,41.27,41.29,6700.0,29.5264,29.5408,29.5264,29.5408,6700.0
2014-06-17 14:20:00,41.29,41.33,41.29,41.33,12200.0,29.5408,29.5694,29.5408,29.5694,12200.0
2014-06-17 14:30:00,41.33,41.33,41.31,41.32,7800.0,29.5694,29.5694,29.5551,29.5622,7800.0
2014-06-17 14:40:00,41.32,41.34,41.32,41.33,23300.0,29.5622,29.5765,29.5622,29.5694,23300.0
2014-06-17 14:50:00,41.32,41.35,41.32,41.34,17000.0,29.5622,29.5837,29.5622,29.5765,17000.0
2014-06-17 15:00:00,41.34,41.35,41.3,41.3,18000.0,29.5765,29.5837,29.5479,29.5479,18000.0
2014-06-17 15:10:00,41.3,41.32,41.29,41.31,32000.0,29.5479,29.5622,29.5408,29.5551,32000.0
2014-06-17 15:20:00,41.3,41.3,41.25,41.25,16300.0,29.5479,29.5479,29.5121,29.5121,16300.0
2014-06-17 15:30:00,41.26,41.27,41.24,41.25,36400.0,29.5193,29.5264,29.505,29.5121,36400.0
2014-06-17 15:40:00,41.26,41.28,41.25,41.27,23400.0,29.5193,29.5336,29.5121,29.5264,23400.0
2014-06-17 15:50:00,41.27,41.27,41.21,41.21,103200.0,29.5264,29.5264,29.4835,29.4835,103200.0
2014-06-18 09:30:00,41.13,41.13,40.92,41.01,55400.0,29.4263,29.4263,29.276,29.3404,55400.0
2014-06-18 09:40:00,41.05,41.15,41.04,41.11,40700.0,29.369,29.4406,29.3619,29.412,40700.0
2014-06-18 09:50:00,41.11,41.15,41.1,41.1,26200.0,29.412,29.4406,29.4048,29.4048,26200.0
2014-06-18 10:00:00,41.1,41.13,41.07,41.07,23400.0,29.4048,29.4263,29.3834,29.3834,23400.0
2014-06-18 10:10:00,41.07,41.09,41.06,41.08,14600.0,29.3834,29.3977,29.3762,29.3905,14600.0
2014-06-18 10:20:00,41.07,41.08,41.05,41.08,14700.0,29.3834,29.3905,29.369,29.3905,14700.0
2014-06-18 10:30:00,41.08,41.18,41.08,41.12,46300.0,29.3905,29.4621,29.3905,29.4191,46300.0
2014-06-18 10:40:00,41.12,41.16,41.09,41.13,23000.0,29.4191,29.4477,29.3977,29.4263,23000.0
2014-06-18 10:50:00,41.13,41.14,41.06,41.06,16400.0,29.4263,29.4334,29.3762,29.3762,16400.0
2014-06-18 11:00:00,41.06,41.07,41.03,41.04,11600.0,29.3762,29.3834,29.3547,29.3619,11600.0
2014-06-18 11:10:00,41.05,41.06,41.04,41.05,10600.0,29.369,29.3762,29.3619,29.369,10600.0
2014-06-18 11:20:00,41.05,41.06,41.04,41.04,5500.0,29.369,29.3762,29.3619,29.3619,5500.0
2014-06-18 11:30:00,41.04,41.08,41.04,41.05,16100.0,29.3619,29.3905,29.3619,29.369,16100.0
2014-06-18 11:40:00,41.06,41.08,41.06,41.06,7600.0,29.3762,29.3905,29.3762,29.3762,7600.0
2014-06-18 11:50:00,41.05,41.05,41.04,41.05,3200.0,29.369,29.369,29.3619,29.369,3200.0
2014-06-18 12:00:00,41.04,41.05,41.01,41.03,8100.0,29.3619,29.369,29.3404,29.3547,8100.0
2014-06-18 12:10:00,41.02,41.04,41.0,41.02,49600.0,29.3476,29.3619,29.3333,29.3476,49600.0
2014-06-18 12:20:00,41.01,41.05,41.01,41.03,9200.0,29.3404,29.369,29.3404,29.3547,9200.0
2014-06-18 12:30:00,41.04,41.05,41.03,41.05,6300.0,29.3619,29.369,29.3547,29.369,6300.0
2014-06-18 12:40:00,41.05,41.07,41.05,41.07,8000.0,29.369,29.3834,29.369,29.3834,8000.0
2014-06-18 12:50:00,41.08,41.09,41.07,41.09,12500.0,29.3905,29.3977,29.3834,29.3977,12500.0
2014-06-18 13:00:00,41.09,41.09,41.07,41.08,8000.0,29.3977,29.3977,29.3834,29.3905,8000.0
2014-06-18 13:10:00,41.08,41.09,41.06,41.08,12900.0,29.3905,29.3977,29.3762,29.3905,12900.0
2014-06-18 13:20:00,41.08,41.11,41.08,41.1,10700.0,29.3905,29.412,29.3905,29.4048,10700.0
2014-06-18 13:30:00,41.1,41.11,41.05,41.05,19900.0,29.4048,29.412,29.369,29.369,19900.0
2014-06-18 13:40:00,41.04,41.07,41.03,41.07,28200.0,29.3619,29.3834,29.3547,29.3834,28200.0
2014-06-18 13:50:00,41.07,41.11,41.05,41.08,18600.0,29.3834,29.412,29.369,29.3905,18600.0
2014-06-18 14:00:00,41.06,41.16,41.0,41.09,54200.0,29.3762,29.4477,29.3333,29.3977,54200.0
2014-06-18 14:10:00,41.1,41.16,41.1,41.15,29900.0,29.4048,29.4477,29.4048,29.4406,29900.0
2014-06-18 14:20:00,41.15,41.17,41.13,41.16,19600.0,29.4406,29.4549,29.4263,29.4477,19600.0
2014-06-18 14:30:00,41.16,41.23,41.16,41.21,33600.0,29.4477,29.4978,29.4477,29.4835,33600.0
2014-06-18 14:40:00,41.21,41.21,41.15,41.17,14200.0,29.4835,29.4835,29.4406,29.4549,14200.0
2014-06-18 14:50:00,41.17,41.24,41.16,41.23,17000.0,29.4549,29.505,29.4477,29.4978,17000.0
2014-06-18 15:00:00,41.24,41.33,41.24,41.31,18900.0,29.505,29.5694,29.505,29.5551,18900.0
2014-06-18 15:10:00,41.32,41.35,41.27,41.33,19800.0,29.5622,29.5837,29.5264,29.5694,19800.0
2014-06-18 15:20:00,41.34,41.35,41.3,41.35,19100.0,29.5765,29.5837,29.5479,29.5837,19100.0
2014-06-18 15:30:00,41.34,41.38,41.33,41.38,32400.0,29.5765,29.6051,29.5694,29.6051,32400.0
2014-06-18 15:40:00,41.38,41.45,41.37,41.44,47400.0,29.6051,29.6552,29.598,29.6481,47400.0
2014-06-18 15:50:00,41.44,41.45,41.4,41.41,127900.0,29.6481,29.6552,29.6195,29.6266,127900.0
2014-06-19 09:30:00,41.59,41.59,41.22,41.27,56600.0,29.7554,29.7554,29.4907,29.5264,56600.0
2014-06-19 09:40:00,41.28,41.38,41.27,41.28,27600.0,29.5336,29.6051,29.5264,29.5336,27600.0
2014-06-19 09:50:00,41.28,41.28,41.14,41.17,19200.0,29.5336,29.5336,29.4334,29.4549,19200.0
2014-06-19 10:00:00,41.18,41.24,41.16,41.24,22900.0,29.4621,29.505,29.4477,29.505,22900.0
2014-06-19 10:10:00,41.23,41.27,41.2,41.21,22000.0,29.4978,29.5264,29.4764,29.4835,22000.0
2014-06-19 10:20:00,41.2,41.2,41.15,41.19,21600.0,29.4764,29.4764,29.4406,29.4692,21600.0
2014-06-19 10:30:00,41.19,41.22,41.17,41.19,16900.0,29.4692,29.4907,29.4549,29.4692,16900.0
2014-06-19 10:40:00,41.19,41.25,41.19,41.21,14600.0,29.4692,29.5121,29.4692,29.4835,14600.0
2014-06-19 10:50:00,41.22,41.22,41.12,41.13,18700.0,29.4907,29.4907,29.4191,29.4263,18700.0
2014-06-19 11:00:00,41.13,41.18,41.11,41.11,17400.0,29.4263,29.4621,29.412,29.412,17400.0
2014-06-19 11:10:00,41.11,41.12,41.09,41.1,27400.0,29.412,29.4191,29.3977,29.4048,27400.0
2014-06-19 11:20:00,41.11,41.16,41.11,41.13,16200.0,29.412,29.4477,29.412,29.4263,16200.0
2014-06-19 11:30:00,41.12,41.14,41.11,41.13,14900.0,29.4191,29.4334,29.412,29.4263,14900.0
2014-06-19 11:40:00,41.13,41.17,41.13,41.17,12700.0,29.4263,29.4549,29.4263,29.4549,12700.0
2014-06-19 11:50:00,41.18,41.18,41.12,41.13,15100.0,29.4621,29.4621,29.4191,29.4263,15100.0
2014-06-19 12:00:00,41.13,41.15,41.12,41.12,10800.0,29.4263,29.4406,29.4191,29.4191,10800.0
2014-06-19 12:10:00,41.13,41.17,41.12,41.15,8600.0,29.4263,29.4549,29.4191,29.4406,8600.0
2014-06-19 12:20:00,41.16,41.16,41.12,41.12,12600.0,29.4477,29.4477,29.4191,29.4191,12600.0
2014-06-19 12:30:00,41.11,41.11,41.09,41.11,11300.0,29.412,29.412,29.3977,29.412,11300.0
2014-06-19 12:40:00,41.12,41.14,41.1,41.12,13300.0,29.4191,29.4334,29.4048,29.4191,13300.0
2014-06-19 12:50:00,41.12,41.12,41.09,41.1,11100.0,29.4191,29.4191,29.3977,29.4048,11100.0
2014-06-19 13:00:00,41.09,41.1,41.07,41.08,12900.0,29.3977,29.4048,29.3834,29.3905,12900.0
2014-06-19 13:10:00,41.08,41.08,41.04,41.04,12700.0,29.3905,29.3905,29.3619,29.3619,12700.0
2014-06-19 13:20:00,41.05,41.08,41.05,41.07,8900.0,29.369,29.3905,29.369,29.3834,8900.0
2014-06-19 13:30:00,41.07,41.11,41.05,41.08,15600.0,29.3834,29.412,29.369,29.3905,15600.0
2014-06-19 13:40:00,41.08,41.13,41.07,41.12,8400.0,29.3905,29.4263,29.3834,29.4191,8400.0
2014-06-19 13:50:00,41.12,41.13,41.08,41.09,15000.0,29.4191,29.4263,29.3905,29.3977,15000.0
2014-06-19 14:00:00,41.09,41.12,41.07,41.1,13100.0,29.3977,29.4191,29.3834,29.4048,13100.0
2014-06-19 14:10:00,41.09,41.13,41.09,41.12,9900.0,29.3977,29.4263,29.3977,29.4191,9900.0
2014-06-19 14:20:00,41.11,41.15,41.11,41.14,9900.0,29.412,29.4406,29.412,29.4334,9900.0
2014-06-19 14:30:00,41.13,41.13,41.1,41.11,9700.0,29.4263,29.4263,29.4048,29.412,9700.0
2014-06-19 14:40:00,41.12,41.18,41.11,41.18,20500.0,29.4191,29.4621,29.412,29.4621,20500.0
2014-06-19 14:50:00,41.18,41.2,41.17,41.19,16000.0,29.4621,29.4764,29.4549,29.4692,16000.0
2014-06-19 15:00:00,41.19,41.21,41.17,41.19,23300.0,29.4692,29.4835,29.4549,29.4692,23300.0
2014-06-19 15:10:00,41.18,41.22,41.18,41.21,26800.0,29.4621,29.4907,29.4621,29.4835,26800.0
2014-06-19 15:20:00,41.2,41.22,41.2,41.21,17200.0,29.4764,29.4907,29.4764,29.4835,17200.0
2014-06-19 15:30:00,41.22,41.24,41.21,41.22,30700.0,29.4907,29.505,29.4835,29.4907,30700.0
2014-06-19 15:40:00,41.23,41.26,41.22,41.22,54000.0,29.4978,29.5193,29.4907,29.4907,54000.0
2014-06-19 15:50:00,41.23,41.29,41.18,41.21,312900.0,29.4978,29.5408,29.4621,29.4835,312900.0
2014-06-20 09:30:00,41.4,41.43,41.26,41.39,701000.0,29.6195,29.6409,29.5193,29.6123,701000.0
2014-06-20 09:40:00,41.4,41.46,41.35,41.43,43500.0,29.6195,29.6624,29.5837,29.6409,43500.0
2014-06-20 09:50:00,41.43,41.49,41.42,41.49,29400.0,29.6409,29.6838,29.6338,29.6838,29400.0
2014-06-20 10:00:00,41.48,41.58,41.48,41.56,43300.0,29.6767,29.7482,29.6767,29.7339,43300.0
2014-06-20 10:10:00,41.57,41.62,41.54,41.54,30700.0,29.7411,29.7769,29.7196,29.7196,30700.0
2014-06-20 10:20:00,41.54,41.54,41.45,41.45,22500.0,29.7196,29.7196,29.6552,29.6552,22500.0
2014-06-20 10:30:00,41.46,41.48,41.43,41.44,21900.0,29.6624,29.6767,29.6409,29.6481,21900.0
2014-06-20 10:40:00,41.45,41.49,41.44,41.49,23800.0,29.6552,29.6838,29.6481,29.6838,23800.0
2014-06-20 10:50:00,41.49,41.51,41.48,41.5,24000.0,29.6838,29.6982,29.6767,29.691,24000.0
2014-06-20 11:00:00,41.5,41.68,41.5,41.67,99700.0,29.691,29.8198,29.691,29.8126,99700.0
2014-06-20 11:10:00,41.68,41.72,41.67,41.72,53300.0,29.8198,29.8484,29.8126,29.8484,53300.0
2014-06-20 11:20:00,41.72,41.75,41.72,41.73,20500.0,29.8484,29.8699,29.8484,29.8555,20500.0
2014-06-20 11:30:00,41.71,41.77,41.71,41.77,32700.0,29.8412,29.8842,29.8412,29.8842,32700.0
2014-06-20 11:40:00,41.77,41.8,41.77,41.79,49700.0,29.8842,29.9056,29.8842,29.8985,49700.0
2014-06-20 11:50:00,41.8,41.8,41.71,41.72,38700.0,29.9056,29.9056,29.8412,29.8484,38700.0
2014-06-20 12:00:00,41.72,41.72,41.68,41.68,30900.0,29.8484,29.8484,29.8198,29.8198,30900.0
2014-06-20 12:10:00,41.69,41.71,41.69,41.71,40900.0,29.8269,29.8412,29.8269,29.8412,40900.0
2014-06-20 12:20:00,41.7,41.71,41.69,41.71,20800.0,29.8341,29.8412,29.8269,29.8412,20800.0
2014-06-20 12:30:00,41.7,41.71,41.67,41.67,21600.0,29.8341,29.8412,29.8126,29.8126,21600.0
2014-06-20 12:40:00,41.68,41.68,41.65,41.66,11500.0,29.8198,29.8198,29.7983,29.8055,11500.0
2014-06-20 12:50:00,41.65,41.67,41.65,41.66,18100.0,29.7983,29.8126,29.7983,29.8055,18100.0
2014-06-20 13:00:00,41.66,41.67,41.63,41.65,26900.0,29.8055,29.8126,29.784,29.7983,26900.0
2014-06-20 13:10:00,41.65,41.67,41.63,41.64,26200.0,29.7983,29.8126,29.784,29.7912,26200.0
2014-06-20 13:20:00,41.64,41.64,41.6,41.63,24700.0,29.7912,29.7912,29.7625,29.784,24700.0
2014-06-20 13:30:00,41.62,41.62,41.59,41.61,19600.0,29.7769,29.7769,29.7554,29.7697,19600.0
2014-06-20 13:40:00,41.61,41.63,41.6,41.63,18700.0,29.7697,29.784,29.7625,29.784,18700.0
2014-06-20 13:50:00,41.63,41.65,41.59,41.59,44900.0,29.784,29.7983,29.7554,29.7554,44900.0
2014-06-20 14:00:00,41.6,41.61,41.58,41.61,16600.0,29.7625,29.7697,29.7482,29.7697,16600.0
2014-06-20 14:10:00,41.62,41.64,41.61,41.64,23300.0,29.7769,29.7912,29.7697,29.7912,23300.0
2014-06-20 14:20:00,41.64,41.64,41.62,41.62,11400.0,29.7912,29.7912,29.7769,29.7769,11400.0
2014-06-20 14:30:00,41.63,41.65,41.62,41.65,14400.0,29.784,29.7983,29.7769,29.7983,14400.0
2014-06-20 14:40:00,41.64,41.67,41.63,41.66,32500.0,29.7912,29.8126,29.784,29.8055,32500.0
2014-06-20 14:50:00,41.65,41.66,41.62,41.62,40500.0,29.7983,29.8055,29.7769,29.7769,40500.0
2014-06-20 15:00:00,41.63,41.63,41.61,41.62,19200.0,29.784,29.784,29.7697,29.7769,19200.0
2014-06-20 15:10:00,41.63,41.64,41.62,41.63,29600.0,29.784,29.7912,29.7769,29.784,29600.0
2014-06-20 15:20:00,41.63,41.67,41.63,41.67,36300.0,29.784,29.8126,29.784,29.8126,36300.0
2014-06-20 15:30:00,41.67,41.71,41.66,41.71,34000.0,29.8126,29.8412,29.8055,29.8412,34000.0
2014-06-20 15:40:00,41.71,41.71,41.67,41.7,89900.0,29.8412,29.8412,29.8126,29.8341,89900.0
2014-06-20 15:50:00,41.7,41.7,41.63,41.64,282700.0,29.8341,29.8341,29.784,29.7912,282700.0
2014-06-23 09:30:00,41.67,41.67,41.43,41.45,46100.0,29.8126,29.8126,29.6409,29.6552,46100.0
2014-06-23 09:40:00,41.45,41.5,41.35,41.37,40100.0,29.6552,29.691,29.5837,29.598,40100.0
2014-06-23 09:50:00,41.37,41.4,41.33,41.39,28000.0,29.598,29.6195,29.5694,29.6123,28000.0
2014-06-23 10:00:00,41.39,41.44,41.39,41.4,23700.0,29.6123,29.6481,29.6123,29.6195,23700.0
2014-06-23 10:10:00,41.39,41.42,41.33,41.41,23700.0,29.6123,29.6338,29.5694,29.6266,23700.0
2014-06-23 10:20:00,41.42,41.47,41.42,41.45,23400.0,29.6338,29.6695,29.6338,29.6552,23400.0
2014-06-23 10:30:00,41.45,41.49,41.44,41.44,18200.0,29.6552,29.6838,29.6481,29.6481,18200.0
2014-06-23 10:40:00,41.44,41.47,41.43,41.44,17000.0,29.6481,29.6695,29.6409,29.6481,17000.0
2014-06-23 10:50:00,41.44,41.44,41.4,41.43,13300.0,29.6481,29.6481,29.6195,29.6409,13300.0
2014-06-23 11:00:00,41.43,41.45,41.41,41.43,14400.0,29.6409,29.6552,29.6266,29.6409,14400.0
2014-06-23 11:10:00,41.44,41.44,41.36,41.37,19400.0,29.6481,29.6481,29.5908,29.598,19400.0
2014-06-23 11:20:00,41.37,41.41,41.35,41.35,18500.0,29.598,29.6266,29.5837,29.5837,18500.0
2014-06-23 11:30:00,41.36,41.4,41.34,41.4,18000.0,29.5908,29.6195,29.5765,29.6195,18000.0
2014-06-23 11:40:00,41.4,41.4,41.35,41.35,11500.0,29.6195,29.6195,29.5837,29.5837,11500.0
2014-06-23 11:50:00,41.36,41.37,41.3,41.3,28800.0,29.5908,29.598,29.5479,29.5479,28800.0
2014-06-23 12:00:00,41.29,41.34,41.29,41.3,18600.0,29.5408,29.5765,29.5408,29.5479,18600.0
2014-06-23 12:10:00,41.3,41.33,41.3,41.32,12900.0,29.5479,29.5694,29.5479,29.5622,12900.0
2014-06-23 12:20:00,41.32,41.32,41.31,41.31,4200.0,29.5622,29.5622,29.5551,29.5551,4200.0
2014-06-23 12:30:00,41.31,41.37,41.3,41.37,20900.0,29.5551,29.598,29.5479,29.598,20900.0
2014-06-23 12:40:00,41.37,41.38,41.36,41.36,16300.0,29.598,29.6051,29.5908,29.5908,16300.0
2014-06-23 12:50:00,41.37,41.37,41.35,41.37,19700.0,29.598,29.598,29.5837,29.598,19700.0
2014-06-23 13:00:00,41.38,41.4,41.37,41.4,13200.0,29.6051,29.6195,29.598,29.6195,13200.0
2014-06-23 13:10:00,41.4,41.4,41.37,41.37,14700.0,29.6195,29.6195,29.598,29.598,14700.0
2014-06-23 13:20:00,41.37,41.38,41.37,41.38,19200.0,29.598,29.6051,29.598,29.6051,19200.0
2014-06-23 13:30:00,41.38,41.41,41.37,41.41,16600.0,29.6051,29.6266,29.598,29.6266,16600.0
2014-06-23 13:40:00,41.4,41.41,41.38,41.39,14300.0,29.6195,29.6266,29.6051,29.6123,14300.0
2014-06-23 13:50:00,41.39,41.43,41.38,41.42,15300.0,29.6123,29.6409,29.6051,29.6338,15300.0
2014-06-23 14:00:00,41.43,41.45,41.42,41.45,19600.0,29.6409,29.6552,29.6338,29.6552,19600.0
2014-06-23 14:10:00,41.44,41.49,41.44,41.49,21500.0,29.6481,29.6838,29.6481,29.6838,21500.0
2014-06-23 14:20:00,41.48,41.51,41.48,41.51,17800.0,29.6767,29.6982,29.6767,29.6982,17800.0
2014-06-23 14:30:00,41.51,41.51,41.48,41.5,21900.0,29.6982,29.6982,29.6767,29.691,21900.0
2014-06-23 14:40:00,41.49,41.52,41.49,41.5,17600.0,29.6838,29.7053,29.6838,29.691,17600.0
2014-06-23 14:50:00,41.49,41.53,41.49,41.53,23400.0,29.6838,29.7125,29.6838,29.7125,23400.0
2014-06-23 15:00:00,41.52,41.55,41.51,41.54,31300.0,29.7053,29.7268,29.6982,29.7196,31300.0
2014-06-23 15:10:00,41.54,41.54,41.52,41.54,38100.0,29.7196,29.7196,29.7053,29.7196,38100.0
2014-06-23 15:20:00,41.54,41.56,41.53,41.54,31500.0,29.7196,29.7339,29.7125,29.7196,31500.0
2014-06-23 15:30:00,41.55,41.55,41.5,41.51,35200.0,29.7268,29.7268,29.691,29.6982,35200.0
2014-06-23 15:40:00,41.51,41.58,41.5,41.58,67100.0,29.6982,29.7482,29.691,29.7482,67100.0
2014-06-23 15:50:00,41.58,41.59,41.56,41.58,86400.0,29.7482,29.7554,29.7339,29.7482,86400.0
2014-06-24 09:30:00,41.51,41.54,41.37,41.45,57100.0,29.6982,29.7196,29.598,29.6552,57100.0
2014-06-24 09:40:00,41.46,41.62,41.45,41.6,30200.0,29.6624,29.7769,29.6552,29.7625,30200.0
2014-06-24 09:50:00,41.6,41.62,41.53,41.62,22900.0,29.7625,29.7769,29.7125,29.7769,22900.0
2014-06-24 10:00:00,41.62,41.74,41.58,41.64,26700.0,29.7769,29.8627,29.7482,29.7912,26700.0
2014-06-24 10:10:00,41.65,41.67,41.6,41.66,33500.0,29.7983,29.8126,29.7625,29.8055,33500.0
2014-06-24 10:20:00,41.65,41.69,41.64,41.66,42800.0,29.7983,29.8269,29.7912,29.8055,42800.0
2014-06-24 10:30:00,41.67,41.7,41.66,41.66,23000.0,29.8126,29.8341,29.8055,29.8055,23000.0
2014-06-24 10:40:00,41.67,41.71,41.66,41.66,21900.0,29.8126,29.8412,29.8055,29.8055,21900.0
2014-06-24 10:50:00,41.66,41.71,41.65,41.71,29100.0,29.8055,29.8412,29.7983,29.8412,29100.0
2014-06-24 11:00:00,41.71,41.75,41.69,41.7,36900.0,29.8412,29.8699,29.8269,29.8341,36900.0
2014-06-24 11:10:00,41.7,41.77,41.69,41.76,26800.0,29.8341,29.8842,29.8269,29.877,26800.0
2014-06-24 11:20:00,41.76,41.86,41.75,41.84,57900.0,29.877,29.9486,29.8699,29.9342,57900.0
2014-06-24 11:30:00,41.84,41.84,41.77,41.78,18500.0,29.9342,29.9342,29.8842,29.8913,18500.0
2014-06-24 11:40:00,41.78,41.84,41.77,41.82,23400.0,29.8913,29.9342,29.8842,29.9199,23400.0
2014-06-24 11:50:00,41.82,41.85,41.81,41.84,15200.0,29.9199,29.9414,29.9128,29.9342,15200.0
2014-06-24 12:00:00,41.85,41.87,41.84,41.86,13200.0,29.9414,29.9557,29.9342,29.9486,13200.0
2014-06-24 12:10:00,41.85,41.86,41.84,41.85,16700.0,29.9414,29.9486,29.9342,29.9414,16700.0
2014-06-24 12:20:00,41.84,41.85,41.84,41.84,7400.0,29.9342,29.9414,29.9342,29.9342,7400.0
2014-06-24 12:30:00,41.84,41.85,41.84,41.85,7300.0,29.9342,29.9414,29.9342,29.9414,7300.0
2014-06-24 12:40:00,41.85,41.85,41.84,41.84,6300.0,29.9414,29.9414,29.9342,29.9342,6300.0
2014-06-24 12:50:00,41.84,41.87,41.84,41.87,40100.0,29.9342,29.9557,29.9342,29.9557,40100.0
2014-06-24 13:00:00,41.86,41.87,41.84,41.85,30000.0,29.9486,29.9557,29.9342,29.9414,30000.0
2014-06-24 13:10:00,41.85,41.87,41.84,41.85,35500.0,29.9414,29.9557,29.9342,29.9414,35500.0
2014-06-24 13:20:00,41.84,41.9,41.84,41.9,44000.0,29.9342,29.9772,29.9342,29.9772,44000.0
2014-06-24 13:30:00,41.89,41.99,41.89,41.92,120900.0,29.97,30.0416,29.97,29.9915,120900.0
2014-06-24 13:40:00,41.91,41.92,41.85,41.85,21200.0,29.9843,29.9915,29.9414,29.9414,21200.0
2014-06-24 13:50:00,41.86,41.86,41.82,41.84,16600.0,29.9486,29.9486,29.9199,29.9342,16600.0
2014-06-24 14:00:00,41.84,41.89,41.84,41.86,46800.0,29.9342,29.97,29.9342,29.9486,46800.0
2014-06-24 14:10:00,41.87,41.88,41.84,41.86,16200.0,29.9557,29.9629,29.9342,29.9486,16200.0
2014-06-24 14:20:00,41.86,41.86,41.82,41.83,30400.0,29.9486,29.9486,29.9199,29.9271,30400.0
2014-06-24 14:30:00,41.84,41.84,41.78,41.81,41900.0,29.9342,29.9342,29.8913,29.9128,41900.0
2014-06-24 14:40:00,41.81,41.86,41.79,41.83,43300.0,29.9128,29.9486,29.8985,29.9271,43300.0
2014-06-24 14:50:00,41.84,41.84,41.79,41.79,20600.0,29.9342,29.9342,29.8985,29.8985,20600.0
2014-06-24 15:00:00,41.79,41.79,41.66,41.67,44600.0,29.8985,29.8985,29.8055,29.8126,44600.0
2014-06-24 15:10:00,41.67,41.67,41.57,41.59,124800.0,29.8126,29.8126,29.7411,29.7554,124800.0
2014-06-24 15:20:00,41.58,41.59,41.52,41.55,76800.0,29.7482,29.7554,29.7053,29.7268,76800.0
2014-06-24 15:30:00,41.56,41.59,41.49,41.5,50500.0,29.7339,29.7554,29.6838,29.691,50500.0
2014-06-24 15:40:00,41.51,41.53,41.49,41.52,76000.0,29.6982,29.7125,29.6838,29.7053,76000.0
2014-06-24 15:50:00,41.52,41.52,41.42,41.46,254300.0,29.7053,29.7053,29.6338,29.6624,254300.0
2014-06-25 09:30:00,41.27,41.59,41.27,41.46,60800.0,29.5264,29.7554,29.5264,29.6624,60800.0
2014-06-25 09:40:00,41.46,41.48,41.38,41.38,53300.0,29.6624,29.6767,29.6051,29.6051,53300.0
2014-06-25 09:50:00,41.38,41.5,41.38,41.41,66500.0,29.6051,29.691,29.6051,29.6266,66500.0
2014-06-25 10:00:00,41.41,41.44,41.37,41.42,33100.0,29.6266,29.6481,29.598,29.6338,33100.0
2014-06-25 10:10:00,41.42,41.44,41.34,41.36,33100.0,29.6338,29.6481,29.5765,29.5908,33100.0
2014-06-25 10:20:00,41.35,41.38,41.31,41.35,24700.0,29.5837,29.6051,29.5551,29.5837,24700.0
2014-06-25 10:30:00,41.35,41.4,41.34,41.38,30800.0,29.5837,29.6195,29.5765,29.6051,30800.0
2014-06-25 10:40:00,41.38,41.44,41.38,41.39,45700.0,29.6051,29.6481,29.6051,29.6123,45700.0
2014-06-25 10:50:00,41.4,41.52,41.4,41.51,22500.0,29.6195,29.7053,29.6195,29.6982,22500.0
2014-06-25 11:00:00,41.52,41.54,41.48,41.54,13900.0,29.7053,29.7196,29.6767,29.7196,13900.0
2014-06-25 11:10:00,41.54,41.55,41.46,41.47,68300.0,29.7196,29.7268,29.6624,29.6695,68300.0
2014-06-25 11:20:00,41.47,41.49,41.41,41.41,22900.0,29.6695,29.6838,29.6266,29.6266,22900.0
2014-06-25 11:30:00,41.41,41.43,41.36,41.37,15200.0,29.6266,29.6409,29.5908,29.598,15200.0
2014-06-25 11:40:00,41.38,41.39,41.34,41.34,14300.0,29.6051,29.6123,29.5765,29.5765,14300.0
2014-06-25 11:50:00,41.35,41.38,41.34,41.36,20500.0,29.5837,29.6051,29.5765,29.5908,20500.0
2014-06-25 12:00:00,41.35,41.37,41.31,41.32,19400.0,29.5837,29.598,29.5551,29.5622,19400.0
2014-06-25 12:10:00,41.32,41.34,41.31,41.34,10400.0,29.5622,29.5765,29.5551,29.5765,10400.0
2014-06-25 12:20:00,41.33,41.34,41.29,41.32,37900.0,29.5694,29.5765,29.5408,29.5622,37900.0
2014-06-25 12:30:00,41.32,41.34,41.32,41.34,10100.0,29.5622,29.5765,29.5622,29.5765,10100.0
2014-06-25 12:40:00,41.34,41.34,41.32,41.32,17100.0,29.5765,29.5765,29.5622,29.5622,17100.0
2014-06-25 12:50:00,41.33,41.33,41.3,41.3,6500.0,29.5694,29.5694,29.5479,29.5479,6500.0
2014-06-25 13:00:00,41.3,41.3,41.26,41.27,13000.0,29.5479,29.5479,29.5193,29.5264,13000.0
2014-06-25 13:10:00,41.27,41.27,41.19,41.23,27700.0,29.5264,29.5264,29.4692,29.4978,27700.0
2014-06-25 13:20:00,41.23,41.24,41.21,41.24,31000.0,29.4978,29.505,29.4835,29.505,31000.0
2014-06-25 13:30:00,41.24,41.3,41.24,41.29,13900.0,29.505,29.5479,29.505,29.5408,13900.0
2014-06-25 13:40:00,41.28,41.32,41.28,41.29,14600.0,29.5336,29.5622,29.5336,29.5408,14600.0
2014-06-25 13:50:00,41.29,41.4,41.29,41.4,10700.0,29.5408,29.6195,29.5408,29.6195,10700.0
2014-06-25 14:00:00,41.4,41.41,41.38,41.38,20900.0,29.6195,29.6266,29.6051,29.6051,20900.0
2014-06-25 14:10:00,41.39,41.42,41.38,41.41,17400.0,29.6123,29.6338,29.6051,29.6266,17400.0
2014-06-25 14:20:00,41.41,41.46,41.41,41.45,16300.0,29.6266,29.6624,29.6266,29.6552,16300.0
2014-06-25 14:30:00,41.44,41.45,41.43,41.44,9400.0,29.6481,29.6552,29.6409,29.6481,9400.0
2014-06-25 14:40:00,41.44,41.49,41.44,41.48,36800.0,29.6481,29.6838,29.6481,29.6767,36800.0
2014-06-25 14:50:00,41.48,41.52,41.48,41.49,16500.0,29.6767,29.7053,29.6767,29.6838,16500.0
2014-06-25 15:00:00,41.49,41.51,41.47,41.5,30300.0,29.6838,29.6982,29.6695,29.691,30300.0
2014-06-25 15:10:00,41.5,41.5,41.46,41.46,57400.0,29.691,29.691,29.6624,29.6624,57400.0
2014-06-25 15:20:00,41.47,41.48,41.46,41.47,29600.0,29.6695,29.6767,29.6624,29.6695,29600.0
2014-06-25 15:30:00,41.47,41.51,41.47,41.48,90800.0,29.6695,29.6982,29.6695,29.6767,90800.0
2014-06-25 15:40:00,41.47,41.48,41.4,41.4,52400.0,29.6695,29.6767,29.6195,29.6195,52400.0
2014-06-25 15:50:00,41.4,41.41,41.34,41.38,181800.0,29.6195,29.6266,29.5765,29.6051,181800.0
2014-06-26 09:30:00,41.34,41.44,41.22,41.25,29000.0,29.5765,29.6481,29.4907,29.5121,29000.0
2014-06-26 09:40:00,41.23,41.26,41.13,41.17,44300.0,29.4978,29.5193,29.4263,29.4549,44300.0
2014-06-26 09:50:00,41.18,41.24,40.98,41.2,139500.0,29.4621,29.505,29.319,29.4764,139500.0
2014-06-26 10:00:00,41.2,41.22,41.13,41.18,45100.0,29.4764,29.4907,29.4263,29.4621,45100.0
2014-06-26 10:10:00,41.18,41.2,41.14,41.17,31100.0,29.4621,29.4764,29.4334,29.4549,31100.0
2014-06-26 10:20:00,41.17,41.2,41.08,41.1,24200.0,29.4549,29.4764,29.3905,29.4048,24200.0
2014-06-26 10:30:00,41.11,41.11,40.99,41.0,77400.0,29.412,29.412,29.3261,29.3333,77400.0
2014-06-26 10:40:00,41.0,41.02,40.99,41.02,52200.0,29.3333,29.3476,29.3261,29.3476,52200.0
2014-06-26 10:50:00,41.02,41.03,40.99,41.01,32600.0,29.3476,29.3547,29.3261,29.3404,32600.0
2014-06-26 11:00:00,41.01,41.06,41.01,41.04,41800.0,29.3404,29.3762,29.3404,29.3619,41800.0
2014-06-26 11:10:00,41.04,41.05,40.99,41.02,24500.0,29.3619,29.369,29.3261,29.3476,24500.0
2014-06-26 11:20:00,41.02,41.11,41.02,41.08,10100.0,29.3476,29.412,29.3476,29.3905,10100.0
2014-06-26 11:30:00,41.09,41.16,41.07,41.14,22600.0,29.3977,29.4477,29.3834,29.4334,22600.0
2014-06-26 11:40:00,41.15,41.2,41.15,41.18,18300.0,29.4406,29.4764,29.4406,29.4621,18300.0
2014-06-26 11:50:00,41.18,41.18,41.15,41.16,38200.0,29.4621,29.4621,29.4406,29.4477,38200.0
2014-06-26 12:00:00,41.16,41.16,41.13,41.13,11800.0,29.4477,29.4477,29.4263,29.4263,11800.0
2014-06-26 12:10:00,41.13,41.14,41.09,41.09,17000.0,29.4263,29.4334,29.3977,29.3977,17000.0
2014-06-26 12:20:00,41.1,41.11,41.08,41.1,13200.0,29.4048,29.412,29.3905,29.4048,13200.0
2014-06-26 12:30:00,41.1,41.1,41.07,41.07,14200.0,29.4048,29.4048,29.3834,29.3834,14200.0
2014-06-26 12:40:00,41.07,41.09,41.05,41.05,36700.0,29.3834,29.3977,29.369,29.369,36700.0
2014-06-26 12:50:00,41.05,41.06,41.05,41.06,4600.0,29.369,29.3762,29.369,29.3762,4600.0
2014-06-26 13:00:00,41.06,41.06,41.05,41.06,13100.0,29.3762,29.3762,29.369,29.3762,13100.0
2014-06-26 13:10:00,41.06,41.06,41.05,41.05,10200.0,29.3762,29.3762,29.369,29.369,10200.0
2014-06-26 13:20:00,41.05,41.14,41.05,41.14,27700.0,29.369,29.4334,29.369,29.4334,27700.0
2014-06-26 13:30:00,41.14,41.16,41.11,41.16,21700.0,29.4334,29.4477,29.412,29.4477,21700.0
2014-06-26 13:40:00,41.17,41.18,41.14,41.17,22300.0,29.4549,29.4621,29.4334,29.4549,22300.0
2014-06-26 13:50:00,41.17,41.22,41.16,41.22,9700.0,29.4549,29.4907,29.4477,29.4907,9700.0
2014-06-26 14:00:00,41.22,41.3,41.22,41.29,19100.0,29.4907,29.5479,29.4907,29.5408,19100.0
2014-06-26 14:10:00,41.3,41.3,41.27,41.27,15900.0,29.5479,29.5479,29.5264,29.5264,15900.0
2014-06-26 14:20:00,41.28,41.32,41.27,41.3,17600.0,29.5336,29.5622,29.5264,29.5479,17600.0
2014-06-26 14:30:00,41.31,41.31,41.27,41.27,51200.0,29.5551,29.5551,29.5264,29.5264,51200.0
2014-06-26 14:40:00,41.27,41.3,41.26,41.27,30200.0,29.5264,29.5479,29.5193,29.5264,30200.0
2014-06-26 14:50:00,41.27,41.29,41.27,41.28,31600.0,29.5264,29.5408,29.5264,29.5336,31600.0
2014-06-26 15:00:00,41.29,41.3,41.28,41.29,36000.0,29.5408,29.5479,29.5336,29.5408,36000.0
2014-06-26 15:10:00,41.3,41.3,41.25,41.25,21600.0,29.5479,29.5479,29.5121,29.5121,21600.0
2014-06-26 15:20:00,41.25,41.28,41.25,41.27,32100.0,29.5121,29.5336,29.5121,29.5264,32100.0
2014-06-26 15:30:00,41.26,41.31,41.22,41.31,87200.0,29.5193,29.5551,29.4907,29.5551,87200.0
2014-06-26 15:40:00,41.3,41.37,41.29,41.37,101700.0,29.5479,29.598,29.5408,29.598,101700.0
2014-06-26 15:50:00,41.36,41.37,41.26,41.26,348700.0,29.5908,29.598,29.5193,29.5193,348700.0
2014-06-27 09:30:00,41.23,41.26,41.1,41.23,50700.0,29.4978,29.5193,29.4048,29.4978,50700.0
2014-06-27 09:40:00,41.22,41.32,41.2,41.26,61000.0,29.4907,29.5622,29.4764,29.5193,61000.0
2014-06-27 09:50:00,41.28,41.31,41.24,41.3,28500.0,29.5336,29.5551,29.505,29.5479,28500.0
2014-06-27 10:00:00,41.3,41.31,41.23,41.26,34700.0,29.5479,29.5551,29.4978,29.5193,34700.0
2014-06-27 10:10:00,41.25,41.31,41.24,41.3,43200.0,29.5121,29.5551,29.505,29.5479,43200.0
2014-06-27 10:20:00,41.3,41.31,41.2,41.26,66800.0,29.5479,29.5551,29.4764,29.5193,66800.0
2014-06-27 10:30:00,41.26,41.32,41.23,41.32,28400.0,29.5193,29.5622,29.4978,29.5622,28400.0
2014-06-27 10:40:00,41.32,41.48,41.32,41.48,96600.0,29.5622,29.6767,29.5622,29.6767,96600.0
2014-06-27 10:50:00,41.48,41.51,41.38,41.38,104300.0,29.6767,29.6982,29.6051,29.6051,104300.0
2014-06-27 11:00:00,41.39,41.4,41.29,41.29,23200.0,29.6123,29.6195,29.5408,29.5408,23200.0
2014-06-27 11:10:00,41.29,41.29,41.22,41.24,23800.0,29.5408,29.5408,29.4907,29.505,23800.0
2014-06-27 11:20:00,41.25,41.28,41.23,41.25,27000.0,29.5121,29.5336,29.4978,29.5121,27000.0
2014-06-27 11:30:00,41.24,41.24,41.19,41.19,19000.0,29.505,29.505,29.4692,29.4692,19000.0
2014-06-27 11:40:00,41.2,41.21,41.18,41.19,14700.0,29.4764,29.4835,29.4621,29.4692,14700.0
2014-06-27 11:50:00,41.2,41.21,41.18,41.19,16800.0,29.4764,29.4835,29.4621,29.4692,16800.0
2014-06-27 12:00:00,41.19,41.21,41.18,41.18,22800.0,29.4692,29.4835,29.4621,29.4621,22800.0
2014-06-27 12:10:00,41.18,41.2,41.17,41.18,12800.0,29.4621,29.4764,29.4549,29.4621,12800.0
2014-06-27 12:20:00,41.18,41.21,41.16,41.16,12200.0,29.4621,29.4835,29.4477,29.4477,12200.0
2014-06-27 12:30:00,41.16,41.18,41.16,41.16,12000.0,29.4477,29.4621,29.4477,29.4477,12000.0
2014-06-27 12:40:00,41.16,41.16,41.13,41.13,17600.0,29.4477,29.4477,29.4263,29.4263,17600.0
2014-06-27 12:50:00,41.14,41.15,41.14,41.14,11000.0,29.4334,29.4406,29.4334,29.4334,11000.0
2014-06-27 13:00:00,41.14,41.15,41.13,41.14,11600.0,29.4334,29.4406,29.4263,29.4334,11600.0
2014-06-27 13:10:00,41.14,41.18,41.09,41.1,26300.0,29.4334,29.4621,29.3977,29.4048,26300.0
2014-06-27 13:20:00,41.09,41.1,41.07,41.08,13200.0,29.3977,29.4048,29.3834,29.3905,13200.0
2014-06-27 13:30:00,41.09,41.13,41.08,41.11,39600.0,29.3977,29.4263,29.3905,29.412,39600.0
2014-06-27 13:40:00,41.1,41.11,41.04,41.05,54500.0,29.4048,29.412,29.3619,29.369,54500.0
2014-06-27 13:50:00,41.05,41.07,41.04,41.05,30800.0,29.369,29.3834,29.3619,29.369,30800.0
2014-06-27 14:00:00,41.05,41.15,41.05,41.11,33000.0,29.369,29.4406,29.369,29.412,33000.0
2014-06-27 14:10:00,41.11,41.11,41.07,41.07,35800.0,29.412,29.412,29.3834,29.3834,35800.0
2014-06-27 14:20:00,41.07,41.1,41.06,41.09,23200.0,29.3834,29.4048,29.3762,29.3977,23200.0
2014-06-27 14:30:00,41.09,41.13,41.06,41.13,22600.0,29.3977,29.4263,29.3762,29.4263,22600.0
2014-06-27 14:40:00,41.13,41.14,41.07,41.09,34000.0,29.4263,29.4334,29.3834,29.3977,34000.0
2014-06-27 14:50:00,41.09,41.09,41.02,41.03,43700.0,29.3977,29.3977,29.3476,29.3547,43700.0
2014-06-27 15:00:00,41.03,41.1,41.03,41.1,22000.0,29.3547,29.4048,29.3547,29.4048,22000.0
2014-06-27 15:10:00,41.1,41.1,41.09,41.1,13400.0,29.4048,29.4048,29.3977,29.4048,13400.0
2014-06-27 15:20:00,41.1,41.14,41.08,41.14,44100.0,29.4048,29.4334,29.3905,29.4334,44100.0
2014-06-27 15:30:00,41.14,41.24,41.14,41.22,32700.0,29.4334,29.505,29.4334,29.4907,32700.0
2014-06-27 15:40:00,41.22,41.25,41.2,41.24,66300.0,29.4907,29.5121,29.4764,29.505,66300.0
2014-06-27 15:50:00,41.24,41.28,41.2,41.2,206100.0,29.505,29.5336,29.4764,29.4764,206100.0
2014-06-30 09:30:00,40.8,41.37,40.8,41.01,83300.0,29.1902,29.598,29.1902,29.3404,83300.0
2014-06-30 09:40:00,41.04,41.16,40.99,41.14,121900.0,29.3619,29.4477,29.3261,29.4334,121900.0
2014-06-30 09:50:00,41.16,41.28,41.11,41.24,57200.0,29.4477,29.5336,29.412,29.505,57200.0
2014-06-30 10:00:00,41.23,41.48,41.23,41.42,96700.0,29.4978,29.6767,29.4978,29.6338,96700.0
2014-06-30 10:10:00,41.42,41.48,41.4,41.44,38000.0,29.6338,29.6767,29.6195,29.6481,38000.0
2014-06-30 10:20:00,41.44,41.51,41.4,41.4,81800.0,29.6481,29.6982,29.6195,29.6195,81800.0
2014-06-30 10:30:00,41.41,41.47,41.4,41.43,37300.0,29.6266,29.6695,29.6195,29.6409,37300.0
2014-06-30 10:40:00,41.43,41.6,41.43,41.59,49400.0,29.6409,29.7625,29.6409,29.7554,49400.0
2014-06-30 10:50:00,41.6,41.6,41.51,41.54,59100.0,29.7625,29.7625,29.6982,29.7196,59100.0
2014-06-30 11:00:00,41.54,41.55,41.44,41.49,36400.0,29.7196,29.7268,29.6481,29.6838,36400.0
2014-06-30 11:10:00,41.5,41.56,41.5,41.56,30600.0,29.691,29.7339,29.691,29.7339,30600.0
2014-06-30 11:20:00,41.56,41.66,41.54,41.66,67500.0,29.7339,29.8055,29.7196,29.8055,67500.0
2014-06-30 11:30:00,41.67,41.72,41.65,41.65,73000.0,29.8126,29.8484,29.7983,29.7983,73000.0
2014-06-30 11:40:00,41.66,41.66,41.54,41.54,24900.0,29.8055,29.8055,29.7196,29.7196,24900.0
2014-06-30 11:50:00,41.54,41.6,41.54,41.57,39000.0,29.7196,29.7625,29.7196,29.7411,39000.0
2014-06-30 12:00:00,41.57,41.58,41.51,41.52,19100.0,29.7411,29.7482,29.6982,29.7053,19100.0
2014-06-30 12:10:00,41.52,41.54,41.48,41.49,33600.0,29.7053,29.7196,29.6767,29.6838,33600.0
2014-06-30 12:20:00,41.49,41.49,41.43,41.48,25400.0,29.6838,29.6838,29.6409,29.6767,25400.0
2014-06-30 12:30:00,41.48,41.53,41.45,41.52,21800.0,29.6767,29.7125,29.6552,29.7053,21800.0
2014-06-30 12:40:00,41.51,41.53,41.49,41.53,15700.0,29.6982,29.7125,29.6838,29.7125,15700.0
2014-06-30 12:50:00,41.53,41.53,41.5,41.5,13900.0,29.7125,29.7125,29.691,29.691,13900.0
2014-06-30 13:00:00,41.51,41.55,41.51,41.55,13600.0,29.6982,29.7268,29.6982,29.7268,13600.0
2014-06-30 13:10:00,41.55,41.57,41.54,41.57,16100.0,29.7268,29.7411,29.7196,29.7411,16100.0
2014-06-30 13:20:00,41.57,41.57,41.56,41.57,9300.0,29.7411,29.7411,29.7339,29.7411,9300.0
2014-06-30 13:30:00,41.57,41.65,41.56,41.63,64800.0,29.7411,29.7983,29.7339,29.784,64800.0
2014-06-30 13:40:00,41.63,41.7,41.62,41.7,33200.0,29.784,29.8341,29.7769,29.8341,33200.0
2014-06-30 13:50:00,41.7,41.7,41.63,41.64,29700.0,29.8341,29.8341,29.784,29.7912,29700.0
2014-06-30 14:00:00,41.64,41.69,41.63,41.69,24200.0,29.7912,29.8269,29.784,29.8269,24200.0
2014-06-30 14:10:00,41.69,41.7,41.68,41.7,13900.0,29.8269,29.8341,29.8198,29.8341,13900.0
2014-06-30 14:20:00,41.69,41.72,41.68,41.72,44700.0,29.8269,29.8484,29.8198,29.8484,44700.0
2014-06-30 14:30:00,41.72,41.72,41.61,41.62,62000.0,29.8484,29.8484,29.7697,29.7769,62000.0
2014-06-30 14:40:00,41.62,41.62,41.56,41.56,47000.0,29.7769,29.7769,29.7339,29.7339,47000.0
2014-06-30 14:50:00,41.55,41.56,41.52,41.52,28900.0,29.7268,29.7339,29.7053,29.7053,28900.0
2014-06-30 15:00:00,41.53,41.55,41.51,41.55,27200.0,29.7125,29.7268,29.6982,29.7268,27200.0
2014-06-30 15:10:00,41.55,41.55,41.5,41.51,31600.0,29.7268,29.7268,29.691,29.6982,31600.0
2014-06-30 15:20:00,41.51,41.53,41.5,41.52,26600.0,29.6982,29.7125,29.691,29.7053,26600.0
2014-06-30 15:30:00,41.53,41.55,41.51,41.51,42600.0,29.7125,29.7268,29.6982,29.6982,42600.0
2014-06-30 15:40:00,41.52,41.55,41.5,41.55,61700.0,29.7053,29.7268,29.691,29.7268,61700.0
2014-06-30 15:50:00,41.55,41.57,41.51,41.56,171800.0,29.7268,29.7411,29.6982,29.7339,171800.0
2014-07-01 09:30:00,40.61,41.57,40.59,41.57,502500.0,29.0543,29.7411,29.0399,29.7411,502500.0
2014-07-01 09:40:00,41.57,41.68,41.52,41.57,83500.0,29.7411,29.8198,29.7053,29.7411,83500.0
2014-07-01 09:50:00,41.57,41.88,41.56,41.84,59700.0,29.7411,29.9629,29.7339,29.9342,59700.0
2014-07-01 10:00:00,41.85,41.92,41.8,41.9,70200.0,29.9414,29.9915,29.9056,29.9772,70200.0
2014-07-01 10:10:00,41.9,41.93,41.79,41.91,49500.0,29.9772,29.9986,29.8985,29.9843,49500.0
2014-07-01 10:20:00,41.92,41.95,41.79,41.87,88300.0,29.9915,30.0129,29.8985,29.9557,88300.0
2014-07-01 10:30:00,41.87,41.99,41.86,41.98,95500.0,29.9557,30.0416,29.9486,30.0344,95500.0
2014-07-01 10:40:00,41.98,42.2,41.96,42.2,156900.0,30.0344,30.1918,30.0201,30.1918,156900.0
2014-07-01 10:50:00,42.2,42.27,42.12,42.27,132400.0,30.1918,30.2419,30.1346,30.2419,132400.0
2014-07-01 11:00:00,42.25,42.34,42.22,42.32,125700.0,30.2276,30.292,30.2061,30.2777,125700.0
2014-07-01 11:10:00,42.33,42.38,42.29,42.38,63300.0,30.2848,30.3206,30.2562,30.3206,63300.0
2014-07-01 11:20:00,42.38,42.43,42.33,42.33,100300.0,30.3206,30.3564,30.2848,30.2848,100300.0
2014-07-01 11:30:00,42.32,42.37,42.28,42.29,100400.0,30.2777,30.3134,30.249,30.2562,100400.0
2014-07-01 11:40:00,42.29,42.3,42.14,42.2,33200.0,30.2562,30.2634,30.1489,30.1918,33200.0
2014-07-01 11:50:00,42.2,42.2,42.07,42.12,61700.0,30.1918,30.1918,30.0988,30.1346,61700.0
2014-07-01 12:00:00,42.12,42.28,42.11,42.28,54100.0,30.1346,30.249,30.1274,30.249,54100.0
2014-07-01 12:10:00,42.27,42.28,42.19,42.28,40300.0,30.2419,30.249,30.1847,30.249,40300.0
2014-07-01 12:20:00,42.28,42.35,42.24,42.25,56000.0,30.249,30.2991,30.2204,30.2276,56000.0
2014-07-01 12:30:00,42.26,42.45,42.26,42.39,119900.0,30.2347,30.3707,30.2347,30.3277,119900.0
2014-07-01 12:40:00,42.38,42.5,42.34,42.5,79800.0,30.3206,30.4064,30.292,30.4064,79800.0
2014-07-01 12:50:00,42.49,42.49,42.3,42.3,56700.0,30.3993,30.3993,30.2634,30.2634,56700.0
2014-07-01 13:00:00,42.3,42.32,42.25,42.29,77500.0,30.2634,30.2777,30.2276,30.2562,77500.0
2014-07-01 13:10:00,42.28,42.4,42.28,42.39,45000.0,30.249,30.3349,30.249,30.3277,45000.0
2014-07-01 13:20:00,42.39,42.41,42.33,42.36,22100.0,30.3277,30.3421,30.2848,30.3063,22100.0
2014-07-01 13:30:00,42.35,42.36,42.28,42.29,27000.0,30.2991,30.3063,30.249,30.2562,27000.0
2014-07-01 13:40:00,42.3,42.31,42.21,42.31,46600.0,30.2634,30.2705,30.199,30.2705,46600.0
2014-07-01 13:50:00,42.3,42.32,42.2,42.24,52400.0,30.2634,30.2777,30.1918,30.2204,52400.0
2014-07-01 14:00:00,42.24,42.25,42.12,42.15,42900.0,30.2204,30.2276,30.1346,30.156,42900.0
2014-07-01 14:10:00,42.15,42.18,42.14,42.16,76700.0,30.156,30.1775,30.1489,30.1632,76700.0
2014-07-01 14:20:00,42.16,42.16,42.09,42.11,52400.0,30.1632,30.1632,30.1131,30.1274,52400.0
2014-07-01 14:30:00,42.11,42.13,42.05,42.08,59900.0,30.1274,30.1417,30.0845,30.106,59900.0
2014-07-01 14:40:00,42.09,42.12,42.07,42.11,49000.0,30.1131,30.1346,30.0988,30.1274,49000.0
2014-07-01 14:50:00,42.11,42.13,42.03,42.07,60300.0,30.1274,30.1417,30.0702,30.0988,60300.0
2014-07-01 15:00:00,42.07,42.15,42.06,42.14,70400.0,30.0988,30.156,30.0916,30.1489,70400.0
2014-07-01 15:10:00,42.15,42.22,42.12,42.22,85300.0,30.156,30.2061,30.1346,30.2061,85300.0
2014-07-01 15:20:00,42.21,42.41,42.2,42.22,150000.0,30.199,30.3421,30.1918,30.2061,150000.0
2014-07-01 15:30:00,42.21,42.22,42.18,42.18,113500.0,30.199,30.2061,30.1775,30.1775,113500.0
2014-07-01 15:40:00,42.18,42.25,42.13,42.2,140800.0,30.1775,30.2276,30.1417,30.1918,140800.0
2014-07-01 15:50:00,42.21,42.22,42.09,42.12,300500.0,30.199,30.2061,30.1131,30.1346,300500.0
2014-07-02 09:30:00,41.24,41.78,40.8,40.85,257000.0,29.505,29.8913,29.1902,29.226,257000.0
2014-07-02 09:40:00,40.85,41.32,40.66,41.32,215400.0,29.226,29.5622,29.09,29.5622,215400.0
2014-07-02 09:50:00,41.33,41.33,41.15,41.15,180900.0,29.5694,29.5694,29.4406,29.4406,180900.0
2014-07-02 10:00:00,41.12,41.3,41.07,41.07,98600.0,29.4191,29.5479,29.3834,29.3834,98600.0
2014-07-02 10:10:00,41.07,41.19,41.0,41.01,92700.0,29.3834,29.4692,29.3333,29.3404,92700.0
2014-07-02 10:20:00,41.0,41.08,40.87,40.94,87600.0,29.3333,29.3905,29.2403,29.2903,87600.0
2014-07-02 10:30:00,40.93,40.94,40.82,40.82,83600.0,29.2832,29.2903,29.2045,29.2045,83600.0
2014-07-02 10:40:00,40.82,40.92,40.75,40.91,120700.0,29.2045,29.276,29.1544,29.2689,120700.0
2014-07-02 10:50:00,40.91,40.96,40.79,40.8,75100.0,29.2689,29.3047,29.183,29.1902,75100.0
2014-07-02 11:00:00,40.8,40.89,40.76,40.77,56700.0,29.1902,29.2546,29.1616,29.1687,56700.0
2014-07-02 11:10:00,40.77,40.89,40.77,40.89,78000.0,29.1687,29.2546,29.1687,29.2546,78000.0
2014-07-02 11:20:00,40.88,40.9,40.8,40.8,64500.0,29.2474,29.2617,29.1902,29.1902,64500.0
2014-07-02 11:30:00,40.8,40.88,40.8,40.84,44800.0,29.1902,29.2474,29.1902,29.2188,44800.0
2014-07-02 11:40:00,40.84,40.92,40.83,40.92,41000.0,29.2188,29.276,29.2116,29.276,41000.0
2014-07-02 11:50:00,40.92,40.96,40.9,40.92,63900.0,29.276,29.3047,29.2617,29.276,63900.0
2014-07-02 12:00:00,40.91,40.95,40.9,40.92,50200.0,29.2689,29.2975,29.2617,29.276,50200.0
2014-07-02 12:10:00,40.92,40.93,40.9,40.9,21000.0,29.276,29.2832,29.2617,29.2617,21000.0
2014-07-02 12:20:00,40.9,40.95,40.89,40.92,42000.0,29.2617,29.2975,29.2546,29.276,42000.0
2014-07-02 12:30:00,40.92,40.93,40.89,40.9,57400.0,29.276,29.2832,29.2546,29.2617,57400.0
2014-07-02 12:40:00,40.89,40.9,40.79,40.81,48600.0,29.2546,29.2617,29.183,29.1973,48600.0
2014-07-02 12:50:00,40.81,40.88,40.81,40.87,39400.0,29.1973,29.2474,29.1973,29.2403,39400.0
2014-07-02 13:00:00,40.88,40.88,40.81,40.87,44700.0,29.2474,29.2474,29.1973,29.2403,44700.0
2014-07-02 13:10:00,40.86,40.88,40.83,40.87,51800.0,29.2331,29.2474,29.2116,29.2403,51800.0
2014-07-02 13:20:00,40.87,40.91,40.86,40.9,55400.0,29.2403,29.2689,29.2331,29.2617,55400.0
2014-07-02 13:30:00,40.9,40.9,40.85,40.86,52500.0,29.2617,29.2617,29.226,29.2331,52500.0
2014-07-02 13:40:00,40.86,40.9,40.86,40.9,35300.0,29.2331,29.2617,29.2331,29.2617,35300.0
2014-07-02 13:50:00,40.89,40.9,40.87,40.87,36800.0,29.2546,29.2617,29.2403,29.2403,36800.0
2014-07-02 14:00:00,40.88,40.9,40.82,40.82,70300.0,29.2474,29.2617,29.2045,29.2045,70300.0
2014-07-02 14:10:00,40.82,40.85,40.79,40.84,73100.0,29.2045,29.226,29.183,29.2188,73100.0
2014-07-02 14:20:00,40.84,40.88,40.8,40.88,66400.0,29.2188,29.2474,29.1902,29.2474,66400.0
2014-07-02 14:30:00,40.88,40.9,40.81,40.83,97200.0,29.2474,29.2617,29.1973,29.2116,97200.0
2014-07-02 14:40:00,40.83,40.86,40.8,40.8,78300.0,29.2116,29.2331,29.1902,29.1902,78300.0
2014-07-02 14:50:00,40.8,40.9,40.8,40.84,46900.0,29.1902,29.2617,29.1902,29.2188,46900.0
2014-07-02 15:00:00,40.83,40.87,40.81,40.84,82300.0,29.2116,29.2403,29.1973,29.2188,82300.0
2014-07-02 15:10:00,40.85,41.02,40.84,41.0,90400.0,29.226,29.3476,29.2188,29.3333,90400.0
2014-07-02 15:20:00,41.0,41.09,40.93,41.09,78400.0,29.3333,29.3977,29.2832,29.3977,78400.0
2014-07-02 15:30:00,41.08,41.27,41.03,41.06,202600.0,29.3905,29.5264,29.3547,29.3762,202600.0
2014-07-02 15:40:00,41.06,41.09,40.92,41.09,174500.0,29.3762,29.3977,29.276,29.3977,174500.0
2014-07-02 15:50:00,41.09,41.27,41.09,41.15,626000.0,29.3977,29.5264,29.3977,29.4406,626000.0
2014-07-03 09:30:00,41.22,41.54,41.22,41.37,189400.0,29.4907,29.7196,29.4907,29.598,189400.0
2014-07-03 09:40:00,41.37,41.51,41.33,41.45,76900.0,29.598,29.6982,29.5694,29.6552,76900.0
2014-07-03 09:50:00,41.46,41.46,41.31,41.33,188300.0,29.6624,29.6624,29.5551,29.5694,188300.0
2014-07-03 10:00:00,41.33,41.39,41.27,41.36,47200.0,29.5694,29.6123,29.5264,29.5908,47200.0
2014-07-03 10:10:00,41.37,41.47,41.35,41.46,40400.0,29.598,29.6695,29.5837,29.6624,40400.0
2014-07-03 10:20:00,41.44,41.45,41.38,41.38,31600.0,29.6481,29.6552,29.6051,29.6051,31600.0
2014-07-03 10:30:00,41.38,41.4,41.3,41.4,50500.0,29.6051,29.6195,29.5479,29.6195,50500.0
2014-07-03 10:40:00,41.39,41.4,41.25,41.36,71900.0,29.6123,29.6195,29.5121,29.5908,71900.0
2014-07-03 10:50:00,41.36,41.38,41.3,41.34,52100.0,29.5908,29.6051,29.5479,29.5765,52100.0
2014-07-03 11:00:00,41.35,41.35,41.21,41.25,124200.0,29.5837,29.5837,29.4835,29.5121,124200.0
2014-07-03 11:10:00,41.25,41.27,41.2,41.23,53000.0,29.5121,29.5264,29.4764,29.4978,53000.0
2014-07-03 11:20:00,41.23,41.24,41.22,41.22,46800.0,29.4978,29.505,29.4907,29.4907,46800.0
2014-07-03 11:30:00,41.23,41.23,41.19,41.22,127400.0,29.4978,29.4978,29.4692,29.4907,127400.0
2014-07-03 11:40:00,41.22,41.32,41.21,41.31,43200.0,29.4907,29.5622,29.4835,29.5551,43200.0
2014-07-03 11:50:00,41.32,41.35,41.29,41.35,57500.0,29.5622,29.5837,29.5408,29.5837,57500.0
2014-07-03 12:00:00,41.34,41.36,41.31,41.35,59500.0,29.5765,29.5908,29.5551,29.5837,59500.0
2014-07-03 12:10:00,41.35,41.35,41.29,41.32,61600.0,29.5837,29.5837,29.5408,29.5622,61600.0
2014-07-03 12:20:00,41.32,41.33,41.3,41.31,38700.0,29.5622,29.5694,29.5479,29.5551,38700.0
2014-07-03 12:30:00,41.31,41.4,41.29,41.39,63000.0,29.5551,29.6195,29.5408,29.6123,63000.0
2014-07-03 12:40:00,41.38,41.5,41.36,41.5,72000.0,29.6051,29.691,29.5908,29.691,72000.0
2014-07-03 12:50:00,41.5,41.57,41.48,41.55,200600.0,29.691,29.7411,29.6767,29.7268,200600.0
2014-07-07 09:30:00,41.47,41.55,41.27,41.46,75400.0,29.6695,29.7268,29.5264,29.6624,75400.0
2014-07-07 09:40:00,41.45,41.5,41.36,41.48,35100.0,29.6552,29.691,29.5908,29.6767,35100.0
2014-07-07 09:50:00,41.47,41.51,41.43,41.46,36100.0,29.6695,29.6982,29.6409,29.6624,36100.0
2014-07-07 10:00:00,41.45,41.45,41.35,41.4,25200.0,29.6552,29.6552,29.5837,29.6195,25200.0
2014-07-07 10:10:00,41.4,41.49,41.4,41.46,23300.0,29.6195,29.6838,29.6195,29.6624,23300.0
2014-07-07 10:20:00,41.46,41.47,41.37,41.39,22900.0,29.6624,29.6695,29.598,29.6123,22900.0
2014-07-07 10:30:00,41.39,41.39,41.34,41.36,22900.0,29.6123,29.6123,29.5765,29.5908,22900.0
2014-07-07 10:40:00,41.36,41.4,41.33,41.33,25500.0,29.5908,29.6195,29.5694,29.5694,25500.0
2014-07-07 10:50:00,41.33,41.36,41.26,41.27,18100.0,29.5694,29.5908,29.5193,29.5264,18100.0
2014-07-07 11:00:00,41.27,41.3,41.24,41.25,28900.0,29.5264,29.5479,29.505,29.5121,28900.0
2014-07-07 11:10:00,41.25,41.32,41.23,41.32,21900.0,29.5121,29.5622,29.4978,29.5622,21900.0
2014-07-07 11:20:00,41.31,41.32,41.25,41.27,32000.0,29.5551,29.5622,29.5121,29.5264,32000.0
2014-07-07 11:30:00,41.27,41.28,41.18,41.18,55800.0,29.5264,29.5336,29.4621,29.4621,55800.0
2014-07-07 11:40:00,41.19,41.23,41.16,41.23,16300.0,29.4692,29.4978,29.4477,29.4978,16300.0
2014-07-07 11:50:00,41.23,41.24,41.21,41.24,21500.0,29.4978,29.505,29.4835,29.505,21500.0
2014-07-07 12:00:00,41.23,41.34,41.23,41.32,31600.0,29.4978,29.5765,29.4978,29.5622,31600.0
2014-07-07 12:10:00,41.32,41.33,41.3,41.32,15300.0,29.5622,29.5694,29.5479,29.5622,15300.0
2014-07-07 12:20:00,41.33,41.36,41.32,41.32,10100.0,29.5694,29.5908,29.5622,29.5622,10100.0
2014-07-07 12:30:00,41.32,41.35,41.31,41.33,29200.0,29.5622,29.5837,29.5551,29.5694,29200.0
2014-07-07 12:40:00,41.33,41.33,41.3,41.31,14700.0,29.5694,29.5694,29.5479,29.5551,14700.0
2014-07-07 12:50:00,41.3,41.35,41.27,41.35,18100.0,29.5479,29.5837,29.5264,29.5837,18100.0
2014-07-07 13:00:00,41.35,41.37,41.33,41.34,13800.0,29.5837,29.598,29.5694,29.5765,13800.0
2014-07-07 13:10:00,41.34,41.35,41.3,41.31,31400.0,29.5765,29.5837,29.5479,29.5551,31400.0
2014-07-07 13:20:00,41.32,41.32,41.29,41.3,20400.0,29.5622,29.5622,29.5408,29.5479,20400.0
2014-07-07 13:30:00,41.3,41.31,41.29,41.3,12300.0,29.5479,29.5551,29.5408,29.5479,12300.0
2014-07-07 13:40:00,41.29,41.39,41.29,41.39,37600.0,29.5408,29.6123,29.5408,29.6123,37600.0
2014-07-07 13:50:00,41.39,41.42,41.39,41.4,27600.0,29.6123,29.6338,29.6123,29.6195,27600.0
2014-07-07 14:00:00,41.4,41.41,41.39,41.41,27100.0,29.6195,29.6266,29.6123,29.6266,27100.0
2014-07-07 14:10:00,41.41,41.44,41.41,41.44,33100.0,29.6266,29.6481,29.6266,29.6481,33100.0
2014-07-07 14:20:00,41.44,41.45,41.42,41.44,17300.0,29.6481,29.6552,29.6338,29.6481,17300.0
2014-07-07 14:30:00,41.43,41.44,41.36,41.39,23800.0,29.6409,29.6481,29.5908,29.6123,23800.0
2014-07-07 14:40:00,41.39,41.41,41.37,41.41,23300.0,29.6123,29.6266,29.598,29.6266,23300.0
2014-07-07 14:50:00,41.41,41.41,41.35,41.37,29700.0,29.6266,29.6266,29.5837,29.598,29700.0
2014-07-07 15:00:00,41.36,41.39,41.36,41.39,21200.0,29.5908,29.6123,29.5908,29.6123,21200.0
2014-07-07 15:10:00,41.38,41.41,41.34,41.4,57200.0,29.6051,29.6266,29.5765,29.6195,57200.0
2014-07-07 15:20:00,41.41,41.41,41.38,41.38,29600.0,29.6266,29.6266,29.6051,29.6051,29600.0
2014-07-07 15:30:00,41.38,41.43,41.35,41.42,37100.0,29.6051,29.6409,29.5837,29.6338,37100.0
2014-07-07 15:40:00,41.41,41.43,41.39,41.43,37600.0,29.6266,29.6409,29.6123,29.6409,37600.0
2014-07-07 15:50:00,41.43,41.46,41.41,41.43,140600.0,29.6409,29.6624,29.6266,29.6409,140600.0
2014-07-08 09:30:00,41.59,41.61,41.4,41.49,114600.0,29.7554,29.7697,29.6195,29.6838,114600.0
2014-07-08 09:40:00,41.47,41.61,41.47,41.57,94800.0,29.6695,29.7697,29.6695,29.7411,94800.0
2014-07-08 09:50:00,41.58,41.74,41.52,41.73,83900.0,29.7482,29.8627,29.7053,29.8555,83900.0
2014-07-08 10:00:00,41.74,41.78,41.6,41.78,233000.0,29.8627,29.8913,29.7625,29.8913,233000.0
2014-07-08 10:10:00,41.78,41.9,41.78,41.9,104500.0,29.8913,29.9772,29.8913,29.9772,104500.0
2014-07-08 10:20:00,41.89,41.96,41.86,41.95,78900.0,29.97,30.0201,29.9486,30.0129,78900.0
2014-07-08 10:30:00,41.95,42.0,41.9,41.99,76100.0,30.0129,30.0487,29.9772,30.0416,76100.0
2014-07-08 10:40:00,41.99,42.05,41.97,42.02,104100.0,30.0416,30.0845,30.0273,30.063,104100.0
2014-07-08 10:50:00,42.01,42.06,41.99,42.05,64600.0,30.0559,30.0916,30.0416,30.0845,64600.0
2014-07-08 11:00:00,42.05,42.05,41.95,41.97,80800.0,30.0845,30.0845,30.0129,30.0273,80800.0
2014-07-08 11:10:00,41.97,42.01,41.94,41.98,64500.0,30.0273,30.0559,30.0058,30.0344,64500.0
2014-07-08 11:20:00,41.98,42.05,41.98,42.04,98400.0,30.0344,30.0845,30.0344,30.0773,98400.0
2014-07-08 11:30:00,42.04,42.09,42.04,42.09,75200.0,30.0773,30.1131,30.0773,30.1131,75200.0
2014-07-08 11:40:00,42.09,42.14,42.05,42.14,48400.0,30.1131,30.1489,30.0845,30.1489,48400.0
2014-07-08 11:50:00,42.14,42.21,42.12,42.2,50500.0,30.1489,30.199,30.1346,30.1918,50500.0
2014-07-08 12:00:00,42.21,42.24,42.14,42.14,45200.0,30.199,30.2204,30.1489,30.1489,45200.0
2014-07-08 12:10:00,42.15,42.19,42.14,42.16,55500.0,30.156,30.1847,30.1489,30.1632,55500.0
2014-07-08 12:20:00,42.16,42.2,42.13,42.16,38100.0,30.1632,30.1918,30.1417,30.1632,38100.0
2014-07-08 12:30:00,42.16,42.2,42.15,42.16,44900.0,30.1632,30.1918,30.156,30.1632,44900.0
2014-07-08 12:40:00,42.16,42.17,42.12,42.12,28200.0,30.1632,30.1703,30.1346,30.1346,28200.0
2014-07-08 12:50:00,42.13,42.14,42.09,42.11,62700.0,30.1417,30.1489,30.1131,30.1274,62700.0
2014-07-08 13:00:00,42.12,42.12,42.09,42.12,26600.0,30.1346,30.1346,30.1131,30.1346,26600.0
2014-07-08 13:10:00,42.12,42.13,42.09,42.09,30500.0,30.1346,30.1417,30.1131,30.1131,30500.0
2014-07-08 13:20:00,42.09,42.11,42.09,42.09,31600.0,30.1131,30.1274,30.1131,30.1131,31600.0
2014-07-08 13:30:00,42.1,42.13,42.09,42.1,26700.0,30.1203,30.1417,30.1131,30.1203,26700.0
2014-07-08 13:40:00,42.1,42.13,42.1,42.11,34500.0,30.1203,30.1417,30.1203,30.1274,34500.0
2014-07-08 13:50:00,42.11,42.12,42.08,42.09,30900.0,30.1274,30.1346,30.106,30.1131,30900.0
2014-07-08 14:00:00,42.09,42.09,42.01,42.03,41000.0,30.1131,30.1131,30.0559,30.0702,41000.0
2014-07-08 14:10:00,42.03,42.03,41.97,41.99,61000.0,30.0702,30.0702,30.0273,30.0416,61000.0
2014-07-08 14:20:00,41.99,42.05,41.99,42.02,50200.0,30.0416,30.0845,30.0416,30.063,50200.0
2014-07-08 14:30:00,42.01,42.02,41.98,42.0,25400.0,30.0559,30.063,30.0344,30.0487,25400.0
2014-07-08 14:40:00,42.0,42.05,41.98,42.0,73200.0,30.0487,30.0845,30.0344,30.0487,73200.0
2014-07-08 14:50:00,42.0,42.02,41.96,41.96,42000.0,30.0487,30.063,30.0201,30.0201,42000.0
2014-07-08 15:00:00,41.96,41.99,41.92,41.99,72700.0,30.0201,30.0416,29.9915,30.0416,72700.0
2014-07-08 15:10:00,41.99,42.04,41.96,42.03,75800.0,30.0416,30.0773,30.0201,30.0702,75800.0
2014-07-08 15:20:00,42.02,42.03,41.97,41.99,68700.0,30.063,30.0702,30.0273,30.0416,68700.0
2014-07-08 15:30:00,41.99,42.0,41.94,41.95,110000.0,30.0416,30.0487,30.0058,30.0129,110000.0
2014-07-08 15:40:00,41.94,41.96,41.9,41.91,181700.0,30.0058,30.0201,29.9772,29.9843,181700.0
2014-07-08 15:50:00,41.91,41.93,41.84,41.86,425600.0,29.9843,29.9986,29.9342,29.9486,425600.0
2014-07-09 09:30:00,42.15,42.23,42.01,42.23,112000.0,30.156,30.2133,30.0559,30.2133,112000.0
2014-07-09 09:40:00,42.22,42.26,42.15,42.16,61700.0,30.2061,30.2347,30.156,30.1632,61700.0
2014-07-09 09:50:00,42.17,42.19,42.02,42.03,49200.0,30.1703,30.1847,30.063,30.0702,49200.0
2014-07-09 10:00:00,42.04,42.04,41.95,42.01,28300.0,30.0773,30.0773,30.0129,30.0559,28300.0
2014-07-09 10:10:00,42.01,42.03,41.99,42.02,26500.0,30.0559,30.0702,30.0416,30.063,26500.0
2014-07-09 10:20:00,42.01,42.02,41.97,42.02,28100.0,30.0559,30.063,30.0273,30.063,28100.0
2014-07-09 10:30:00,42.01,42.09,42.0,42.08,50700.0,30.0559,30.1131,30.0487,30.106,50700.0
2014-07-09 10:40:00,42.09,42.09,42.03,42.08,166000.0,30.1131,30.1131,30.0702,30.106,166000.0
2014-07-09 10:50:00,42.08,42.12,42.08,42.11,41600.0,30.106,30.1346,30.106,30.1274,41600.0
2014-07-09 11:00:00,42.11,42.11,42.02,42.02,71800.0,30.1274,30.1274,30.063,30.063,71800.0
2014-07-09 11:10:00,42.01,42.02,41.94,41.94,34000.0,30.0559,30.063,30.0058,30.0058,34000.0
2014-07-09 11:20:00,41.94,41.95,41.86,41.86,42600.0,30.0058,30.0129,29.9486,29.9486,42600.0
2014-07-09 11:30:00,41.86,41.86,41.79,41.81,33100.0,29.9486,29.9486,29.8985,29.9128,33100.0
2014-07-09 11:40:00,41.81,41.82,41.77,41.77,24800.0,29.9128,29.9199,29.8842,29.8842,24800.0
2014-07-09 11:50:00,41.77,41.79,41.75,41.78,22300.0,29.8842,29.8985,29.8699,29.8913,22300.0
2014-07-09 12:00:00,41.77,41.78,41.76,41.78,22900.0,29.8842,29.8913,29.877,29.8913,22900.0
2014-07-09 12:10:00,41.79,41.79,41.71,41.71,53200.0,29.8985,29.8985,29.8412,29.8412,53200.0
2014-07-09 12:20:00,41.72,41.72,41.7,41.71,41400.0,29.8484,29.8484,29.8341,29.8412,41400.0
2014-07-09 12:30:00,41.71,41.72,41.68,41.68,37500.0,29.8412,29.8484,29.8198,29.8198,37500.0
2014-07-09 12:40:00,41.68,41.72,41.64,41.7,69200.0,29.8198,29.8484,29.7912,29.8341,69200.0
2014-07-09 12:50:00,41.7,41.71,41.69,41.7,22900.0,29.8341,29.8412,29.8269,29.8341,22900.0
2014-07-09 13:00:00,41.69,41.72,41.65,41.72,33200.0,29.8269,29.8484,29.7983,29.8484,33200.0
2014-07-09 13:10:00,41.72,41.74,41.71,41.72,36300.0,29.8484,29.8627,29.8412,29.8484,36300.0
2014-07-09 13:20:00,41.72,41.72,41.68,41.69,20000.0,29.8484,29.8484,29.8198,29.8269,20000.0
2014-07-09 13:30:00,41.69,41.81,41.69,41.81,28400.0,29.8269,29.9128,29.8269,29.9128,28400.0
2014-07-09 13:40:00,41.8,41.84,41.78,41.8,39800.0,29.9056,29.9342,29.8913,29.9056,39800.0
2014-07-09 13:50:00,41.79,41.8,41.78,41.78,7700.0,29.8985,29.9056,29.8913,29.8913,7700.0
2014-07-09 14:00:00,41.77,41.77,41.6,41.62,120000.0,29.8842,29.8842,29.7625,29.7769,120000.0
2014-07-09 14:10:00,41.63,41.78,41.63,41.78,39900.0,29.784,29.8913,29.784,29.8913,39900.0
2014-07-09 14:20:00,41.78,41.84,41.78,41.82,36700.0,29.8913,29.9342,29.8913,29.9199,36700.0
2014-07-09 14:30:00,41.83,41.84,41.79,41.79,42600.0,29.9271,29.9342,29.8985,29.8985,42600.0
2014-07-09 14:40:00,41.8,41.8,41.75,41.75,47200.0,29.9056,29.9056,29.8699,29.8699,47200.0
2014-07-09 14:50:00,41.76,41.77,41.73,41.73,35800.0,29.877,29.8842,29.8555,29.8555,35800.0
2014-07-09 15:00:00,41.73,41.75,41.72,41.75,40300.0,29.8555,29.8699,29.8484,29.8699,40300.0
2014-07-09 15:10:00,41.74,41.77,41.69,41.71,65800.0,29.8627,29.8842,29.8269,29.8412,65800.0
2014-07-09 15:20:00,41.71,41.74,41.7,41.74,40400.0,29.8412,29.8627,29.8341,29.8627,40400.0
2014-07-09 15:30:00,41.74,41.74,41.67,41.71,112700.0,29.8627,29.8627,29.8126,29.8412,112700.0
2014-07-09 15:40:00,41.71,41.72,41.67,41.68,90700.0,29.8412,29.8484,29.8126,29.8198,90700.0
2014-07-09 15:50:00,41.68,41.71,41.66,41.71,167500.0,29.8198,29.8412,29.8055,29.8412,167500.0
2014-07-10 09:30:00,41.84,41.85,41.48,41.76,121600.0,29.9342,29.9414,29.6767,29.877,121600.0
2014-07-10 09:40:00,41.76,41.76,41.66,41.67,44200.0,29.877,29.877,29.8055,29.8126,44200.0
2014-07-10 09:50:00,41.67,41.77,41.66,41.7,41900.0,29.8126,29.8842,29.8055,29.8341,41900.0
2014-07-10 10:00:00,41.71,41.83,41.68,41.81,44000.0,29.8412,29.9271,29.8198,29.9128,44000.0
2014-07-10 10:10:00,41.82,41.82,41.76,41.78,29200.0,29.9199,29.9199,29.877,29.8913,29200.0
2014-07-10 10:20:00,41.79,41.9,41.79,41.9,55200.0,29.8985,29.9772,29.8985,29.9772,55200.0
2014-07-10 10:30:00,41.89,41.94,41.88,41.9,53400.0,29.97,30.0058,29.9629,29.9772,53400.0
2014-07-10 10:40:00,41.9,42.05,41.9,42.05,59900.0,29.9772,30.0845,29.9772,30.0845,59900.0
2014-07-10 10:50:00,42.05,42.09,42.03,42.04,74400.0,30.0845,30.1131,30.0702,30.0773,74400.0
2014-07-10 11:00:00,42.04,42.08,41.99,42.01,21400.0,30.0773,30.106,30.0416,30.0559,21400.0
2014-07-10 11:10:00,42.0,42.01,41.93,41.93,22500.0,30.0487,30.0559,29.9986,29.9986,22500.0
2014-07-10 11:20:00,41.94,41.95,41.91,41.91,41400.0,30.0058,30.0129,29.9843,29.9843,41400.0
2014-07-10 11:30:00,41.92,42.0,41.92,41.99,35700.0,29.9915,30.0487,29.9915,30.0416,35700.0
2014-07-10 11:40:00,42.0,42.0,41.93,41.98,31300.0,30.0487,30.0487,29.9986,30.0344,31300.0
2014-07-10 11:50:00,41.97,41.98,41.91,41.98,26300.0,30.0273,30.0344,29.9843,30.0344,26300.0
2014-07-10 12:00:00,41.99,42.02,41.98,41.99,23400.0,30.0416,30.063,30.0344,30.0416,23400.0
2014-07-10 12:10:00,41.99,42.03,41.98,42.02,16000.0,30.0416,30.0702,30.0344,30.063,16000.0
2014-07-10 12:20:00,42.02,42.08,42.01,42.06,21900.0,30.063,30.106,30.0559,30.0916,21900.0
2014-07-10 12:30:00,42.07,42.1,42.05,42.05,24600.0,30.0988,30.1203,30.0845,30.0845,24600.0
2014-07-10 12:40:00,42.05,42.07,42.04,42.05,23200.0,30.0845,30.0988,30.0773,30.0845,23200.0
2014-07-10 12:50:00,42.06,42.09,42.05,42.08,24700.0,30.0916,30.1131,30.0845,30.106,24700.0
2014-07-10 13:00:00,42.07,42.09,42.05,42.05,13900.0,30.0988,30.1131,30.0845,30.0845,13900.0
2014-07-10 13:10:00,42.05,42.06,42.04,42.05,22000.0,30.0845,30.0916,30.0773,30.0845,22000.0
2014-07-10 13:20:00,42.05,42.13,42.05,42.1,32000.0,30.0845,30.1417,30.0845,30.1203,32000.0
2014-07-10 13:30:00,42.1,42.12,42.05,42.1,17200.0,30.1203,30.1346,30.0845,30.1203,17200.0
2014-07-10 13:40:00,42.1,42.12,42.05,42.05,21200.0,30.1203,30.1346,30.0845,30.0845,21200.0
2014-07-10 13:50:00,42.06,42.07,42.02,42.03,23700.0,30.0916,30.0988,30.063,30.0702,23700.0
2014-07-10 14:00:00,42.02,42.04,42.01,42.03,22900.0,30.063,30.0773,30.0559,30.0702,22900.0
2014-07-10 14:10:00,42.03,42.04,41.99,42.0,31100.0,30.0702,30.0773,30.0416,30.0487,31100.0
2014-07-10 14:20:00,41.99,42.03,41.99,42.02,20400.0,30.0416,30.0702,30.0416,30.063,20400.0
2014-07-10 14:30:00,42.02,42.03,41.95,41.98,29500.0,30.063,30.0702,30.0129,30.0344,29500.0
2014-07-10 14:40:00,41.97,42.0,41.93,41.98,36800.0,30.0273,30.0487,29.9986,30.0344,36800.0
2014-07-10 14:50:00,41.98,42.02,41.95,41.95,30800.0,30.0344,30.063,30.0129,30.0129,30800.0
2014-07-10 15:00:00,41.95,41.96,41.9,41.94,70600.0,30.0129,30.0201,29.9772,30.0058,70600.0
2014-07-10 15:10:00,41.93,41.94,41.87,41.89,44100.0,29.9986,30.0058,29.9557,29.97,44100.0
2014-07-10 15:20:00,41.88,41.92,41.85,41.91,89300.0,29.9629,29.9915,29.9414,29.9843,89300.0
2014-07-10 15:30:00,41.92,41.95,41.89,41.94,73300.0,29.9915,30.0129,29.97,30.0058,73300.0
2014-07-10 15:40:00,41.94,41.98,41.92,41.92,73700.0,30.0058,30.0344,29.9915,29.9915,73700.0
2014-07-10 15:50:00,41.93,41.94,41.89,41.91,177600.0,29.9986,30.0058,29.97,29.9843,177600.0
2014-07-11 09:30:00,41.99,42.05,41.86,41.95,67500.0,30.0416,30.0845,29.9486,30.0129,67500.0
2014-07-11 09:40:00,41.94,41.99,41.8,41.9,22600.0,30.0058,30.0416,29.9056,29.9772,22600.0
2014-07-11 09:50:00,41.9,41.98,41.88,41.97,22400.0,29.9772,30.0344,29.9629,30.0273,22400.0
2014-07-11 10:00:00,41.96,41.97,41.86,41.91,28900.0,30.0201,30.0273,29.9486,29.9843,28900.0
2014-07-11 10:10:00,41.92,41.94,41.89,41.91,40800.0,29.9915,30.0058,29.97,29.9843,40800.0
2014-07-11 10:20:00,41.91,41.91,41.84,41.84,45300.0,29.9843,29.9843,29.9342,29.9342,45300.0
2014-07-11 10:30:00,41.84,41.85,41.76,41.82,76300.0,29.9342,29.9414,29.877,29.9199,76300.0
2014-07-11 10:40:00,41.8,41.8,41.75,41.79,19800.0,29.9056,29.9056,29.8699,29.8985,19800.0
2014-07-11 10:50:00,41.78,41.79,41.73,41.74,25700.0,29.8913,29.8985,29.8555,29.8627,25700.0
2014-07-11 11:00:00,41.74,41.82,41.74,41.82,20600.0,29.8627,29.9199,29.8627,29.9199,20600.0
2014-07-11 11:10:00,41.81,41.87,41.78,41.81,26600.0,29.9128,29.9557,29.8913,29.9128,26600.0
2014-07-11 11:20:00,41.81,41.81,41.75,41.76,17600.0,29.9128,29.9128,29.8699,29.877,17600.0
2014-07-11 11:30:00,41.76,41.84,41.76,41.78,31400.0,29.877,29.9342,29.877,29.8913,31400.0
2014-07-11 11:40:00,41.77,41.81,41.77,41.8,20100.0,29.8842,29.9128,29.8842,29.9056,20100.0
2014-07-11 11:50:00,41.79,41.82,41.76,41.8,21400.0,29.8985,29.9199,29.877,29.9056,21400.0
2014-07-11 12:00:00,41.8,41.86,41.79,41.84,25700.0,29.9056,29.9486,29.8985,29.9342,25700.0
2014-07-11 12:10:00,41.84,41.85,41.8,41.83,15000.0,29.9342,29.9414,29.9056,29.9271,15000.0
2014-07-11 12:20:00,41.83,41.84,41.8,41.84,10500.0,29.9271,29.9342,29.9056,29.9342,10500.0
2014-07-11 12:30:00,41.85,41.86,41.8,41.84,17800.0,29.9414,29.9486,29.9056,29.9342,17800.0
2014-07-11 12:40:00,41.84,41.86,41.82,41.83,10700.0,29.9342,29.9486,29.9199,29.9271,10700.0
2014-07-11 12:50:00,41.83,41.86,41.83,41.83,10000.0,29.9271,29.9486,29.9271,29.9271,10000.0
2014-07-11 13:00:00,41.83,41.88,41.82,41.87,8700.0,29.9271,29.9629,29.9199,29.9557,8700.0
2014-07-11 13:10:00,41.86,41.89,41.85,41.88,5900.0,29.9486,29.97,29.9414,29.9629,5900.0
2014-07-11 13:20:00,41.88,41.92,41.88,41.9,7700.0,29.9629,29.9915,29.9629,29.9772,7700.0
2014-07-11 13:30:00,41.91,41.92,41.89,41.89,12000.0,29.9843,29.9915,29.97,29.97,12000.0
2014-07-11 13:40:00,41.87,41.9,41.86,41.9,12400.0,29.9557,29.9772,29.9486,29.9772,12400.0
2014-07-11 13:50:00,41.9,41.9,41.88,41.88,6800.0,29.9772,29.9772,29.9629,29.9629,6800.0
2014-07-11 14:00:00,41.88,41.94,41.88,41.93,19900.0,29.9629,30.0058,29.9629,29.9986,19900.0
2014-07-11 14:10:00,41.94,41.95,41.91,41.93,11600.0,30.0058,30.0129,29.9843,29.9986,11600.0
2014-07-11 14:20:00,41.92,41.94,41.88,41.89,72100.0,29.9915,30.0058,29.9629,29.97,72100.0
2014-07-11 14:30:00,41.88,41.95,41.88,41.94,20800.0,29.9629,30.0129,29.9629,30.0058,20800.0
2014-07-11 14:40:00,41.94,41.97,41.93,41.94,25300.0,30.0058,30.0273,29.9986,30.0058,25300.0
2014-07-11 14:50:00,41.94,41.98,41.93,41.96,39200.0,30.0058,30.0344,29.9986,30.0201,39200.0
2014-07-11 15:00:00,41.96,41.97,41.91,41.93,26700.0,30.0201,30.0273,29.9843,29.9986,26700.0
2014-07-11 15:10:00,41.93,41.95,41.89,41.95,24900.0,29.9986,30.0129,29.97,30.0129,24900.0
2014-07-11 15:20:00,41.95,41.97,41.93,41.97,27600.0,30.0129,30.0273,29.9986,30.0273,27600.0
2014-07-11 15:30:00,41.97,42.0,41.95,41.99,34500.0,30.0273,30.0487,30.0129,30.0416,34500.0
2014-07-11 15:40:00,41.99,41.99,41.9,41.9,58700.0,30.0416,30.0416,29.9772,29.9772,58700.0
2014-07-11 15:50:00,41.91,41.95,41.89,41.92,197400.0,29.9843,30.0129,29.97,29.9915,197400.0
2014-07-14 09:30:00,42.21,42.28,42.06,42.23,65200.0,30.199,30.249,30.0916,30.2133,65200.0
2014-07-14 09:40:00,42.22,42.32,42.19,42.23,25300.0,30.2061,30.2777,30.1847,30.2133,25300.0
2014-07-14 09:50:00,42.24,42.25,42.16,42.18,17500.0,30.2204,30.2276,30.1632,30.1775,17500.0
2014-07-14 10:00:00,42.18,42.23,42.16,42.17,25600.0,30.1775,30.2133,30.1632,30.1703,25600.0
2014-07-14 10:10:00,42.17,42.21,42.14,42.16,16600.0,30.1703,30.199,30.1489,30.1632,16600.0
2014-07-14 10:20:00,42.15,42.2,42.1,42.11,13400.0,30.156,30.1918,30.1203,30.1274,13400.0
2014-07-14 10:30:00,42.12,42.19,42.11,42.12,16900.0,30.1346,30.1847,30.1274,30.1346,16900.0
2014-07-14 10:40:00,42.13,42.17,42.11,42.13,13900.0,30.1417,30.1703,30.1274,30.1417,13900.0
2014-07-14 10:50:00,42.13,42.17,42.1,42.15,16300.0,30.1417,30.1703,30.1203,30.156,16300.0
2014-07-14 11:00:00,42.17,42.17,42.14,42.16,15400.0,30.1703,30.1703,30.1489,30.1632,15400.0
2014-07-14 11:10:00,42.15,42.16,42.07,42.07,22900.0,30.156,30.1632,30.0988,30.0988,22900.0
2014-07-14 11:20:00,42.07,42.14,42.07,42.12,18700.0,30.0988,30.1489,30.0988,30.1346,18700.0
2014-07-14 11:30:00,42.13,42.18,42.13,42.15,27100.0,30.1417,30.1775,30.1417,30.156,27100.0
2014-07-14 11:40:00,42.14,42.2,42.14,42.2,26200.0,30.1489,30.1918,30.1489,30.1918,26200.0
2014-07-14 11:50:00,42.21,42.21,42.12,42.12,14400.0,30.199,30.199,30.1346,30.1346,14400.0
2014-07-14 12:00:00,42.12,42.16,42.12,42.15,10100.0,30.1346,30.1632,30.1346,30.156,10100.0
2014-07-14 12:10:00,42.15,42.15,42.12,42.13,12500.0,30.156,30.156,30.1346,30.1417,12500.0
2014-07-14 12:20:00,42.12,42.15,42.11,42.13,7300.0,30.1346,30.156,30.1274,30.1417,7300.0
2014-07-14 12:30:00,42.13,42.13,42.11,42.11,16800.0,30.1417,30.1417,30.1274,30.1274,16800.0
2014-07-14 12:40:00,42.12,42.13,42.08,42.08,9800.0,30.1346,30.1417,30.106,30.106,9800.0
2014-07-14 12:50:00,42.08,42.08,42.04,42.07,10600.0,30.106,30.106,30.0773,30.0988,10600.0
2014-07-14 13:00:00,42.07,42.09,42.05,42.08,11300.0,30.0988,30.1131,30.0845,30.106,11300.0
2014-07-14 13:10:00,42.08,42.09,42.07,42.07,8200.0,30.106,30.1131,30.0988,30.0988,8200.0
2014-07-14 13:20:00,42.06,42.08,42.06,42.07,9600.0,30.0916,30.106,30.0916,30.0988,9600.0
2014-07-14 13:30:00,42.07,42.08,42.05,42.05,10900.0,30.0988,30.106,30.0845,30.0845,10900.0
2014-07-14 13:40:00,42.05,42.07,42.04,42.05,13300.0,30.0845,30.0988,30.0773,30.0845,13300.0
2014-07-14 13:50:00,42.05,42.08,42.04,42.08,16600.0,30.0845,30.106,30.0773,30.106,16600.0
2014-07-14 14:00:00,42.08,42.15,42.08,42.15,35400.0,30.106,30.156,30.106,30.156,35400.0
2014-07-14 14:10:00,42.14,42.16,42.14,42.16,19200.0,30.1489,30.1632,30.1489,30.1632,19200.0
2014-07-14 14:20:00,42.16,42.16,42.14,42.14,12300.0,30.1632,30.1632,30.1489,30.1489,12300.0
2014-07-14 14:30:00,42.13,42.14,42.1,42.12,27900.0,30.1417,30.1489,30.1203,30.1346,27900.0
2014-07-14 14:40:00,42.11,42.13,42.09,42.09,20200.0,30.1274,30.1417,30.1131,30.1131,20200.0
2014-07-14 14:50:00,42.1,42.14,42.09,42.13,23300.0,30.1203,30.1489,30.1131,30.1417,23300.0
2014-07-14 15:00:00,42.13,42.14,42.12,42.13,20700.0,30.1417,30.1489,30.1346,30.1417,20700.0
2014-07-14 15:10:00,42.13,42.14,42.12,42.12,27300.0,30.1417,30.1489,30.1346,30.1346,27300.0
2014-07-14 15:20:00,42.13,42.13,42.08,42.09,30200.0,30.1417,30.1417,30.106,30.1131,30200.0
2014-07-14 15:30:00,42.09,42.11,42.07,42.11,32500.0,30.1131,30.1274,30.0988,30.1274,32500.0
2014-07-14 15:40:00,42.11,42.11,42.08,42.11,41800.0,30.1274,30.1274,30.106,30.1274,41800.0
2014-07-14 15:50:00,42.1,42.17,42.09,42.17,185900.0,30.1203,30.1703,30.1131,30.1703,185900.0
2014-07-15 09:30:00,42.3,42.36,42.21,42.34,60200.0,30.2634,30.3063,30.199,30.292,60200.0
2014-07-15 09:40:00,42.36,42.44,42.35,42.37,33000.0,30.3063,30.3635,30.2991,30.3134,33000.0
2014-07-15 09:50:00,42.37,42.37,42.29,42.3,25300.0,30.3134,30.3134,30.2562,30.2634,25300.0
2014-07-15 10:00:00,42.31,42.38,42.26,42.35,26100.0,30.2705,30.3206,30.2347,30.2991,26100.0
2014-07-15 10:10:00,42.34,42.36,42.21,42.25,149000.0,30.292,30.3063,30.199,30.2276,149000.0
2014-07-15 10:20:00,42.24,42.36,42.24,42.36,50600.0,30.2204,30.3063,30.2204,30.3063,50600.0
2014-07-15 10:30:00,42.35,42.39,42.31,42.31,34100.0,30.2991,30.3277,30.2705,30.2705,34100.0
2014-07-15 10:40:00,42.3,42.32,42.17,42.2,26800.0,30.2634,30.2777,30.1703,30.1918,26800.0
2014-07-15 10:50:00,42.18,42.24,42.15,42.21,33600.0,30.1775,30.2204,30.156,30.199,33600.0
2014-07-15 11:00:00,42.21,42.23,42.15,42.2,16600.0,30.199,30.2133,30.156,30.1918,16600.0
2014-07-15 11:10:00,42.19,42.25,42.18,42.25,24400.0,30.1847,30.2276,30.1775,30.2276,24400.0
2014-07-15 11:20:00,42.23,42.27,42.2,42.2,15000.0,30.2133,30.2419,30.1918,30.1918,15000.0
2014-07-15 11:30:00,42.2,42.2,42.15,42.19,30900.0,30.1918,30.1918,30.156,30.1847,30900.0
2014-07-15 11:40:00,42.2,42.23,42.13,42.15,40500.0,30.1918,30.2133,30.1417,30.156,40500.0
2014-07-15 11:50:00,42.16,42.2,42.02,42.03,21900.0,30.1632,30.1918,30.063,30.0702,21900.0
2014-07-15 12:00:00,42.04,42.09,41.98,42.04,20800.0,30.0773,30.1131,30.0344,30.0773,20800.0
2014-07-15 12:10:00,42.05,42.09,42.02,42.08,16300.0,30.0845,30.1131,30.063,30.106,16300.0
2014-07-15 12:20:00,42.08,42.14,42.04,42.11,11700.0,30.106,30.1489,30.0773,30.1274,11700.0
2014-07-15 12:30:00,42.11,42.19,42.1,42.17,18200.0,30.1274,30.1847,30.1203,30.1703,18200.0
2014-07-15 12:40:00,42.17,42.2,42.16,42.2,12600.0,30.1703,30.1918,30.1632,30.1918,12600.0
2014-07-15 12:50:00,42.2,42.2,42.13,42.14,24800.0,30.1918,30.1918,30.1417,30.1489,24800.0
2014-07-15 13:00:00,42.14,42.17,42.12,42.15,18100.0,30.1489,30.1703,30.1346,30.156,18100.0
2014-07-15 13:10:00,42.16,42.22,42.14,42.21,18400.0,30.1632,30.2061,30.1489,30.199,18400.0
2014-07-15 13:20:00,42.21,42.21,42.16,42.18,14900.0,30.199,30.199,30.1632,30.1775,14900.0
2014-07-15 13:30:00,42.19,42.25,42.17,42.23,22200.0,30.1847,30.2276,30.1703,30.2133,22200.0
2014-07-15 13:40:00,42.22,42.27,42.2,42.27,33700.0,30.2061,30.2419,30.1918,30.2419,33700.0
2014-07-15 13:50:00,42.26,42.29,42.24,42.26,39100.0,30.2347,30.2562,30.2204,30.2347,39100.0
2014-07-15 14:00:00,42.26,42.31,42.25,42.28,48500.0,30.2347,30.2705,30.2276,30.249,48500.0
2014-07-15 14:10:00,42.29,42.29,42.23,42.26,29200.0,30.2562,30.2562,30.2133,30.2347,29200.0
2014-07-15 14:20:00,42.26,42.26,42.21,42.25,22500.0,30.2347,30.2347,30.199,30.2276,22500.0
2014-07-15 14:30:00,42.25,42.26,42.23,42.25,27400.0,30.2276,30.2347,30.2133,30.2276,27400.0
2014-07-15 14:40:00,42.25,42.29,42.21,42.23,31900.0,30.2276,30.2562,30.199,30.2133,31900.0
2014-07-15 14:50:00,42.23,42.28,42.21,42.28,33000.0,30.2133,30.249,30.199,30.249,33000.0
2014-07-15 15:00:00,42.27,42.29,42.22,42.23,50500.0,30.2419,30.2562,30.2061,30.2133,50500.0
2014-07-15 15:10:00,42.23,42.27,42.2,42.24,41000.0,30.2133,30.2419,30.1918,30.2204,41000.0
2014-07-15 15:20:00,42.25,42.29,42.24,42.29,31600.0,30.2276,30.2562,30.2204,30.2562,31600.0
2014-07-15 15:30:00,42.29,42.33,42.28,42.31,72000.0,30.2562,30.2848,30.249,30.2705,72000.0
2014-07-15 15:40:00,42.31,42.31,42.26,42.3,93700.0,30.2705,30.2705,30.2347,30.2634,93700.0
2014-07-15 15:50:00,42.3,42.37,42.29,42.34,169500.0,30.2634,30.3134,30.2562,30.292,169500.0
2014-07-16 09:30:00,42.46,42.59,42.45,42.51,99500.0,30.3778,30.4708,30.3707,30.4136,99500.0
2014-07-16 09:40:00,42.51,42.54,42.47,42.47,26300.0,30.4136,30.4351,30.385,30.385,26300.0
2014-07-16 09:50:00,42.47,42.49,42.41,42.44,19500.0,30.385,30.3993,30.3421,30.3635,19500.0
2014-07-16 10:00:00,42.45,42.48,42.39,42.45,18100.0,30.3707,30.3921,30.3277,30.3707,18100.0
2014-07-16 10:10:00,42.45,42.47,42.34,42.35,21400.0,30.3707,30.385,30.292,30.2991,21400.0
2014-07-16 10:20:00,42.35,42.37,42.29,42.34,14000.0,30.2991,30.3134,30.2562,30.292,14000.0
2014-07-16 10:30:00,42.33,42.33,42.3,42.32,19600.0,30.2848,30.2848,30.2634,30.2777,19600.0
2014-07-16 10:40:00,42.32,42.34,42.25,42.25,25800.0,30.2777,30.292,30.2276,30.2276,25800.0
2014-07-16 10:50:00,42.25,42.32,42.24,42.26,27600.0,30.2276,30.2777,30.2204,30.2347,27600.0
2014-07-16 11:00:00,42.25,42.32,42.25,42.28,17200.0,30.2276,30.2777,30.2276,30.249,17200.0
2014-07-16 11:10:00,42.28,42.3,42.26,42.28,17400.0,30.249,30.2634,30.2347,30.249,17400.0
2014-07-16 11:20:00,42.27,42.27,42.24,42.26,26700.0,30.2419,30.2419,30.2204,30.2347,26700.0
2014-07-16 11:30:00,42.25,42.25,42.17,42.17,19200.0,30.2276,30.2276,30.1703,30.1703,19200.0
2014-07-16 11:40:00,42.17,42.2,42.16,42.16,9200.0,30.1703,30.1918,30.1632,30.1632,9200.0
2014-07-16 11:50:00,42.17,42.2,42.16,42.19,15600.0,30.1703,30.1918,30.1632,30.1847,15600.0
2014-07-16 12:00:00,42.19,42.23,42.16,42.23,15600.0,30.1847,30.2133,30.1632,30.2133,15600.0
2014-07-16 12:10:00,42.24,42.28,42.24,42.27,13800.0,30.2204,30.249,30.2204,30.2419,13800.0
2014-07-16 12:20:00,42.27,42.27,42.23,42.25,16700.0,30.2419,30.2419,30.2133,30.2276,16700.0
2014-07-16 12:30:00,42.25,42.3,42.25,42.28,14700.0,30.2276,30.2634,30.2276,30.249,14700.0
2014-07-16 12:40:00,42.28,42.3,42.27,42.27,14700.0,30.249,30.2634,30.2419,30.2419,14700.0
2014-07-16 12:50:00,42.27,42.31,42.26,42.3,22600.0,30.2419,30.2705,30.2347,30.2634,22600.0
2014-07-16 13:00:00,42.31,42.33,42.29,42.29,8200.0,30.2705,30.2848,30.2562,30.2562,8200.0
2014-07-16 13:10:00,42.29,42.31,42.28,42.3,11200.0,30.2562,30.2705,30.249,30.2634,11200.0
2014-07-16 13:20:00,42.3,42.33,42.29,42.32,10700.0,30.2634,30.2848,30.2562,30.2777,10700.0
2014-07-16 13:30:00,42.31,42.32,42.24,42.24,20000.0,30.2705,30.2777,30.2204,30.2204,20000.0
2014-07-16 13:40:00,42.24,42.3,42.24,42.27,20700.0,30.2204,30.2634,30.2204,30.2419,20700.0
2014-07-16 13:50:00,42.28,42.28,42.26,42.27,30600.0,30.249,30.249,30.2347,30.2419,30600.0
2014-07-16 14:00:00,42.27,42.3,42.26,42.27,22200.0,30.2419,30.2634,30.2347,30.2419,22200.0
2014-07-16 14:10:00,42.27,42.28,42.26,42.27,17100.0,30.2419,30.249,30.2347,30.2419,17100.0
2014-07-16 14:20:00,42.27,42.27,42.22,42.22,20100.0,30.2419,30.2419,30.2061,30.2061,20100.0
2014-07-16 14:30:00,42.22,42.24,42.19,42.19,23200.0,30.2061,30.2204,30.1847,30.1847,23200.0
2014-07-16 14:40:00,42.19,42.21,42.18,42.2,20300.0,30.1847,30.199,30.1775,30.1918,20300.0
2014-07-16 14:50:00,42.19,42.22,42.17,42.2,21600.0,30.1847,30.2061,30.1703,30.1918,21600.0
2014-07-16 15:00:00,42.2,42.21,42.2,42.2,11500.0,30.1918,30.199,30.1918,30.1918,11500.0
2014-07-16 15:10:00,42.2,42.21,42.16,42.17,16100.0,30.1918,30.199,30.1632,30.1703,16100.0
2014-07-16 15:20:00,42.16,42.19,42.16,42.19,41100.0,30.1632,30.1847,30.1632,30.1847,41100.0
2014-07-16 15:30:00,42.18,42.19,42.16,42.17,32000.0,30.1775,30.1847,30.1632,30.1703,32000.0
2014-07-16 15:40:00,42.16,42.18,42.15,42.18,40800.0,30.1632,30.1775,30.156,30.1775,40800.0
2014-07-16 15:50:00,42.18,42.2,42.16,42.18,130300.0,30.1775,30.1918,30.1632,30.1775,130300.0
2014-07-17 09:30:00,42.1,42.18,42.0,42.15,48100.0,30.1203,30.1775,30.0487,30.156,48100.0
2014-07-17 09:40:00,42.17,42.21,42.12,42.12,10900.0,30.1703,30.199,30.1346,30.1346,10900.0
2014-07-17 09:50:00,42.14,42.2,42.08,42.14,9300.0,30.1489,30.1918,30.106,30.1489,9300.0
2014-07-17 10:00:00,42.13,42.16,42.08,42.08,15100.0,30.1417,30.1632,30.106,30.106,15100.0
2014-07-17 10:10:00,42.09,42.13,42.01,42.04,117200.0,30.1131,30.1417,30.0559,30.0773,117200.0
2014-07-17 10:20:00,42.04,42.14,42.02,42.14,41500.0,30.0773,30.1489,30.063,30.1489,41500.0
2014-07-17 10:30:00,42.14,42.16,42.09,42.12,134400.0,30.1489,30.1632,30.1131,30.1346,134400.0
2014-07-17 10:40:00,42.1,42.14,42.1,42.11,14500.0,30.1203,30.1489,30.1203,30.1274,14500.0
2014-07-17 10:50:00,42.11,42.14,42.09,42.09,15700.0,30.1274,30.1489,30.1131,30.1131,15700.0
2014-07-17 11:00:00,42.08,42.11,42.05,42.06,15200.0,30.106,30.1274,30.0845,30.0916,15200.0
2014-07-17 11:10:00,42.05,42.06,41.95,41.97,46100.0,30.0845,30.0916,30.0129,30.0273,46100.0
2014-07-17 11:20:00,41.96,41.96,41.86,41.86,32400.0,30.0201,30.0201,29.9486,29.9486,32400.0
2014-07-17 11:30:00,41.86,41.94,41.83,41.9,15600.0,29.9486,30.0058,29.9271,29.9772,15600.0
2014-07-17 11:40:00,41.91,41.94,41.89,41.93,14600.0,29.9843,30.0058,29.97,29.9986,14600.0
2014-07-17 11:50:00,41.93,41.94,41.86,41.89,15800.0,29.9986,30.0058,29.9486,29.97,15800.0
2014-07-17 12:00:00,41.88,41.89,41.81,41.85,18300.0,29.9629,29.97,29.9128,29.9414,18300.0
2014-07-17 12:10:00,41.86,41.91,41.86,41.88,11000.0,29.9486,29.9843,29.9486,29.9629,11000.0
2014-07-17 12:20:00,41.86,41.91,41.84,41.91,6900.0,29.9486,29.9843,29.9342,29.9843,6900.0
2014-07-17 12:30:00,41.9,41.96,41.87,41.94,12000.0,29.9772,30.0201,29.9557,30.0058,12000.0
2014-07-17 12:40:00,41.95,41.95,41.88,41.9,6200.0,30.0129,30.0129,29.9629,29.9772,6200.0
2014-07-17 12:50:00,41.89,41.94,41.88,41.93,17200.0,29.97,30.0058,29.9629,29.9986,17200.0
2014-07-17 13:00:00,41.94,42.03,41.94,42.01,20500.0,30.0058,30.0702,30.0058,30.0559,20500.0
2014-07-17 13:10:00,42.02,42.09,42.02,42.06,13100.0,30.063,30.1131,30.063,30.0916,13100.0
2014-07-17 13:20:00,42.06,42.06,42.02,42.04,12700.0,30.0916,30.0916,30.063,30.0773,12700.0
2014-07-17 13:30:00,42.04,42.07,41.96,41.96,24200.0,30.0773,30.0988,30.0201,30.0201,24200.0
2014-07-17 13:40:00,41.95,41.98,41.93,41.95,20200.0,30.0129,30.0344,29.9986,30.0129,20200.0
2014-07-17 13:50:00,41.96,41.97,41.93,41.95,14800.0,30.0201,30.0273,29.9986,30.0129,14800.0
2014-07-17 14:00:00,41.95,41.95,41.9,41.9,28200.0,30.0129,30.0129,29.9772,29.9772,28200.0
2014-07-17 14:10:00,41.9,41.95,41.89,41.91,20200.0,29.9772,30.0129,29.97,29.9843,20200.0
2014-07-17 14:20:00,41.91,41.93,41.88,41.91,20500.0,29.9843,29.9986,29.9629,29.9843,20500.0
2014-07-17 14:30:00,41.91,41.94,41.91,41.94,51200.0,29.9843,30.0058,29.9843,30.0058,51200.0
2014-07-17 14:40:00,41.94,41.97,41.88,41.88,30300.0,30.0058,30.0273,29.9629,29.9629,30300.0
2014-07-17 14:50:00,41.89,41.89,41.84,41.86,46100.0,29.97,29.97,29.9342,29.9486,46100.0
2014-07-17 15:00:00,41.85,41.87,41.8,41.81,43400.0,29.9414,29.9557,29.9056,29.9128,43400.0
2014-07-17 15:10:00,41.81,41.84,41.69,41.69,48000.0,29.9128,29.9342,29.8269,29.8269,48000.0
2014-07-17 15:20:00,41.71,41.75,41.69,41.7,31100.0,29.8412,29.8699,29.8269,29.8341,31100.0
2014-07-17 15:30:00,41.7,41.73,41.59,41.62,103300.0,29.8341,29.8555,29.7554,29.7769,103300.0
2014-07-17 15:40:00,41.62,41.65,41.55,41.65,108100.0,29.7769,29.7983,29.7268,29.7983,108100.0
2014-07-17 15:50:00,41.65,41.69,41.59,41.62,168500.0,29.7983,29.8269,29.7554,29.7769,168500.0
2014-07-18 09:30:00,41.74,41.91,41.67,41.79,241900.0,29.8627,29.9843,29.8126,29.8985,241900.0
2014-07-18 09:40:00,41.8,41.81,41.66,41.68,16300.0,29.9056,29.9128,29.8055,29.8198,16300.0
2014-07-18 09:50:00,41.67,41.71,41.57,41.61,70400.0,29.8126,29.8412,29.7411,29.7697,70400.0
2014-07-18 10:00:00,41.6,41.65,41.59,41.65,33300.0,29.7625,29.7983,29.7554,29.7983,33300.0
2014-07-18 10:10:00,41.66,41.95,41.65,41.75,51300.0,29.8055,30.0129,29.7983,29.8699,51300.0
2014-07-18 10:20:00,41.76,41.79,41.71,41.78,42900.0,29.877,29.8985,29.8412,29.8913,42900.0
2014-07-18 10:30:00,41.78,41.87,41.78,41.87,25100.0,29.8913,29.9557,29.8913,29.9557,25100.0
2014-07-18 10:40:00,41.86,41.9,41.85,41.9,24800.0,29.9486,29.9772,29.9414,29.9772,24800.0
2014-07-18 10:50:00,41.91,41.97,41.89,41.97,25600.0,29.9843,30.0273,29.97,30.0273,25600.0
2014-07-18 11:00:00,41.97,42.01,41.96,41.96,20600.0,30.0273,30.0559,30.0201,30.0201,20600.0
2014-07-18 11:10:00,41.97,41.98,41.94,41.94,20300.0,30.0273,30.0344,30.0058,30.0058,20300.0
2014-07-18 11:20:00,41.96,41.96,41.88,41.88,15400.0,30.0201,30.0201,29.9629,29.9629,15400.0
2014-07-18 11:30:00,41.89,41.98,41.89,41.97,16500.0,29.97,30.0344,29.97,30.0273,16500.0
2014-07-18 11:40:00,41.98,42.01,41.97,42.01,18200.0,30.0344,30.0559,30.0273,30.0559,18200.0
2014-07-18 11:50:00,42.0,42.01,41.96,41.99,10600.0,30.0487,30.0559,30.0201,30.0416,10600.0
2014-07-18 12:00:00,41.99,41.99,41.97,41.99,16800.0,30.0416,30.0416,30.0273,30.0416,16800.0
2014-07-18 12:10:00,41.98,42.0,41.98,42.0,11500.0,30.0344,30.0487,30.0344,30.0487,11500.0
2014-07-18 12:20:00,42.0,42.04,42.0,42.04,39900.0,30.0487,30.0773,30.0487,30.0773,39900.0
2014-07-18 12:30:00,42.04,42.07,42.03,42.07,13000.0,30.0773,30.0988,30.0702,30.0988,13000.0
2014-07-18 12:40:00,42.07,42.12,42.07,42.12,11000.0,30.0988,30.1346,30.0988,30.1346,11000.0
2014-07-18 12:50:00,42.12,42.12,42.1,42.12,21500.0,30.1346,30.1346,30.1203,30.1346,21500.0
2014-07-18 13:00:00,42.12,42.13,42.09,42.11,27000.0,30.1346,30.1417,30.1131,30.1274,27000.0
2014-07-18 13:10:00,42.11,42.11,42.09,42.1,16000.0,30.1274,30.1274,30.1131,30.1203,16000.0
2014-07-18 13:20:00,42.1,42.11,42.06,42.07,13300.0,30.1203,30.1274,30.0916,30.0988,13300.0
2014-07-18 13:30:00,42.06,42.08,42.04,42.07,15600.0,30.0916,30.106,30.0773,30.0988,15600.0
2014-07-18 13:40:00,42.07,42.08,42.01,42.01,15800.0,30.0988,30.106,30.0559,30.0559,15800.0
2014-07-18 13:50:00,42.01,42.05,42.01,42.03,14300.0,30.0559,30.0845,30.0559,30.0702,14300.0
2014-07-18 14:00:00,42.03,42.03,42.0,42.01,17900.0,30.0702,30.0702,30.0487,30.0559,17900.0
2014-07-18 14:10:00,42.02,42.06,42.01,42.05,18900.0,30.063,30.0916,30.0559,30.0845,18900.0
2014-07-18 14:20:00,42.05,42.09,42.04,42.07,18700.0,30.0845,30.1131,30.0773,30.0988,18700.0
2014-07-18 14:30:00,42.08,42.09,42.05,42.06,28900.0,30.106,30.1131,30.0845,30.0916,28900.0
2014-07-18 14:40:00,42.06,42.07,42.05,42.06,18000.0,30.0916,30.0988,30.0845,30.0916,18000.0
2014-07-18 14:50:00,42.06,42.06,42.03,42.04,24600.0,30.0916,30.0916,30.0702,30.0773,24600.0
2014-07-18 15:00:00,42.05,42.05,42.02,42.05,30300.0,30.0845,30.0845,30.063,30.0845,30300.0
2014-07-18 15:10:00,42.06,42.07,42.03,42.05,41200.0,30.0916,30.0988,30.0702,30.0845,41200.0
2014-07-18 15:20:00,42.06,42.1,42.05,42.06,37800.0,30.0916,30.1203,30.0845,30.0916,37800.0
2014-07-18 15:30:00,42.06,42.08,42.05,42.05,20400.0,30.0916,30.106,30.0845,30.0845,20400.0
2014-07-18 15:40:00,42.06,42.07,42.05,42.06,47500.0,30.0916,30.0988,30.0845,30.0916,47500.0
2014-07-18 15:50:00,42.06,42.11,42.05,42.1,169100.0,30.0916,30.1274,30.0845,30.1203,169100.0
2014-07-21 09:30:00,42.11,42.2,41.91,41.94,112000.0,30.1274,30.1918,29.9843,30.0058,112000.0
2014-07-21 09:40:00,41.95,41.98,41.83,41.83,17200.0,30.0129,30.0344,29.9271,29.9271,17200.0
2014-07-21 09:50:00,41.84,41.9,41.78,41.78,21700.0,29.9342,29.9772,29.8913,29.8913,21700.0
2014-07-21 10:00:00,41.8,41.81,41.76,41.76,38000.0,29.9056,29.9128,29.877,29.877,38000.0
2014-07-21 10:10:00,41.76,41.83,41.7,41.79,29800.0,29.877,29.9271,29.8341,29.8985,29800.0
2014-07-21 10:20:00,41.79,41.79,41.75,41.79,24400.0,29.8985,29.8985,29.8699,29.8985,24400.0
2014-07-21 10:30:00,41.79,41.84,41.73,41.83,44200.0,29.8985,29.9342,29.8555,29.9271,44200.0
2014-07-21 10:40:00,41.84,41.88,41.8,41.87,32100.0,29.9342,29.9629,29.9056,29.9557,32100.0
2014-07-21 10:50:00,41.87,41.98,41.87,41.95,38900.0,29.9557,30.0344,29.9557,30.0129,38900.0
2014-07-21 11:00:00,41.95,42.02,41.95,41.98,31300.0,30.0129,30.063,30.0129,30.0344,31300.0
2014-07-21 11:10:00,41.99,41.99,41.95,41.96,28300.0,30.0416,30.0416,30.0129,30.0201,28300.0
2014-07-21 11:20:00,41.97,42.02,41.96,42.01,20900.0,30.0273,30.063,30.0201,30.0559,20900.0
2014-07-21 11:30:00,42.0,42.0,41.94,41.98,18800.0,30.0487,30.0487,30.0058,30.0344,18800.0
2014-07-21 11:40:00,41.98,41.99,41.95,41.96,19600.0,30.0344,30.0416,30.0129,30.0201,19600.0
2014-07-21 11:50:00,41.97,42.02,41.95,42.01,34900.0,30.0273,30.063,30.0129,30.0559,34900.0
2014-07-21 12:00:00,42.0,42.02,41.98,42.0,26400.0,30.0487,30.063,30.0344,30.0487,26400.0
2014-07-21 12:10:00,42.01,42.04,42.0,42.02,18900.0,30.0559,30.0773,30.0487,30.063,18900.0
2014-07-21 12:20:00,42.03,42.03,42.0,42.01,12800.0,30.0702,30.0702,30.0487,30.0559,12800.0
2014-07-21 12:30:00,42.01,42.02,42.0,42.01,12900.0,30.0559,30.063,30.0487,30.0559,12900.0
2014-07-21 12:40:00,42.01,42.02,42.0,42.02,26900.0,30.0559,30.063,30.0487,30.063,26900.0
2014-07-21 12:50:00,42.02,42.03,42.01,42.03,8500.0,30.063,30.0702,30.0559,30.0702,8500.0
2014-07-21 13:00:00,42.03,42.08,42.02,42.08,10100.0,30.0702,30.106,30.063,30.106,10100.0
2014-07-21 13:10:00,42.08,42.11,42.07,42.1,15100.0,30.106,30.1274,30.0988,30.1203,15100.0
2014-07-21 13:20:00,42.1,42.14,42.1,42.13,16100.0,30.1203,30.1489,30.1203,30.1417,16100.0
2014-07-21 13:30:00,42.13,42.14,42.1,42.12,16400.0,30.1417,30.1489,30.1203,30.1346,16400.0
2014-07-21 13:40:00,42.12,42.16,42.12,42.14,23000.0,30.1346,30.1632,30.1346,30.1489,23000.0
2014-07-21 13:50:00,42.14,42.15,42.13,42.13,14200.0,30.1489,30.156,30.1417,30.1417,14200.0
2014-07-21 14:00:00,42.14,42.16,42.08,42.08,22400.0,30.1489,30.1632,30.106,30.106,22400.0
2014-07-21 14:10:00,42.07,42.07,42.02,42.03,25500.0,30.0988,30.0988,30.063,30.0702,25500.0
2014-07-21 14:20:00,42.02,42.04,42.02,42.02,13900.0,30.063,30.0773,30.063,30.063,13900.0
2014-07-21 14:30:00,42.02,42.03,42.0,42.03,26900.0,30.063,30.0702,30.0487,30.0702,26900.0
2014-07-21 14:40:00,42.03,42.06,42.02,42.05,25700.0,30.0702,30.0916,30.063,30.0845,25700.0
2014-07-21 14:50:00,42.05,42.08,42.03,42.05,17300.0,30.0845,30.106,30.0702,30.0845,17300.0
2014-07-21 15:00:00,42.04,42.07,42.02,42.05,26000.0,30.0773,30.0988,30.063,30.0845,26000.0
2014-07-21 15:10:00,42.05,42.06,42.02,42.04,25500.0,30.0845,30.0916,30.063,30.0773,25500.0
2014-07-21 15:20:00,42.03,42.05,42.01,42.05,29300.0,30.0702,30.0845,30.0559,30.0845,29300.0
2014-07-21 15:30:00,42.05,42.05,42.02,42.02,23100.0,30.0845,30.0845,30.063,30.063,23100.0
2014-07-21 15:40:00,42.02,42.05,42.02,42.04,31000.0,30.063,30.0845,30.063,30.0773,31000.0
2014-07-21 15:50:00,42.04,42.04,42.02,42.02,87100.0,30.0773,30.0773,30.063,30.063,87100.0
2014-07-22 09:30:00,42.23,42.34,42.13,42.31,38800.0,30.2133,30.292,30.1417,30.2705,38800.0
2014-07-22 09:40:00,42.32,42.38,42.27,42.32,17900.0,30.2777,30.3206,30.2419,30.2777,17900.0
2014-07-22 09:50:00,42.33,42.35,42.3,42.31,10200.0,30.2848,30.2991,30.2634,30.2705,10200.0
2014-07-22 10:00:00,42.32,42.33,42.28,42.3,18200.0,30.2777,30.2848,30.249,30.2634,18200.0
2014-07-22 10:10:00,42.31,42.33,42.28,42.28,17200.0,30.2705,30.2848,30.249,30.249,17200.0
2014-07-22 10:20:00,42.27,42.34,42.26,42.33,23700.0,30.2419,30.292,30.2347,30.2848,23700.0
2014-07-22 10:30:00,42.33,42.39,42.32,42.33,33300.0,30.2848,30.3277,30.2777,30.2848,33300.0
2014-07-22 10:40:00,42.32,42.35,42.29,42.3,18800.0,30.2777,30.2991,30.2562,30.2634,18800.0
2014-07-22 10:50:00,42.3,42.38,42.29,42.38,29000.0,30.2634,30.3206,30.2562,30.3206,29000.0
2014-07-22 11:00:00,42.38,42.44,42.36,42.42,26000.0,30.3206,30.3635,30.3063,30.3492,26000.0
2014-07-22 11:10:00,42.43,42.44,42.36,42.36,26100.0,30.3564,30.3635,30.3063,30.3063,26100.0
2014-07-22 11:20:00,42.36,42.36,42.32,42.32,15300.0,30.3063,30.3063,30.2777,30.2777,15300.0
2014-07-22 11:30:00,42.32,42.35,42.31,42.32,15100.0,30.2777,30.2991,30.2705,30.2777,15100.0
2014-07-22 11:40:00,42.33,42.33,42.3,42.3,28300.0,30.2848,30.2848,30.2634,30.2634,28300.0
2014-07-22 11:50:00,42.29,42.3,42.27,42.27,8000.0,30.2562,30.2634,30.2419,30.2419,8000.0
2014-07-22 12:00:00,42.27,42.28,42.23,42.23,21500.0,30.2419,30.249,30.2133,30.2133,21500.0
2014-07-22 12:10:00,42.23,42.25,42.22,42.22,19900.0,30.2133,30.2276,30.2061,30.2061,19900.0
2014-07-22 12:20:00,42.22,42.22,42.19,42.2,10200.0,30.2061,30.2061,30.1847,30.1918,10200.0
2014-07-22 12:30:00,42.21,42.23,42.2,42.23,7300.0,30.199,30.2133,30.1918,30.2133,7300.0
2014-07-22 12:40:00,42.23,42.23,42.18,42.18,17600.0,30.2133,30.2133,30.1775,30.1775,17600.0
2014-07-22 12:50:00,42.18,42.19,42.16,42.18,12500.0,30.1775,30.1847,30.1632,30.1775,12500.0
2014-07-22 13:00:00,42.18,42.22,42.17,42.22,16400.0,30.1775,30.2061,30.1703,30.2061,16400.0
2014-07-22 13:10:00,42.22,42.25,42.21,42.22,14500.0,30.2061,30.2276,30.199,30.2061,14500.0
2014-07-22 13:20:00,42.22,42.23,42.2,42.21,4300.0,30.2061,30.2133,30.1918,30.199,4300.0
2014-07-22 13:30:00,42.21,42.23,42.2,42.21,19200.0,30.199,30.2133,30.1918,30.199,19200.0
2014-07-22 13:40:00,42.21,42.21,42.16,42.18,35800.0,30.199,30.199,30.1632,30.1775,35800.0
2014-07-22 13:50:00,42.19,42.22,42.19,42.21,8900.0,30.1847,30.2061,30.1847,30.199,8900.0
2014-07-22 14:00:00,42.21,42.21,42.17,42.19,10000.0,30.199,30.199,30.1703,30.1847,10000.0
2014-07-22 14:10:00,42.2,42.2,42.18,42.18,11900.0,30.1918,30.1918,30.1775,30.1775,11900.0
2014-07-22 14:20:00,42.18,42.19,42.16,42.17,21900.0,30.1775,30.1847,30.1632,30.1703,21900.0
2014-07-22 14:30:00,42.17,42.19,42.16,42.18,17000.0,30.1703,30.1847,30.1632,30.1775,17000.0
2014-07-22 14:40:00,42.18,42.18,42.1,42.11,20700.0,30.1775,30.1775,30.1203,30.1274,20700.0
2014-07-22 14:50:00,42.11,42.13,42.09,42.12,26700.0,30.1274,30.1417,30.1131,30.1346,26700.0
2014-07-22 15:00:00,42.13,42.15,42.11,42.14,25700.0,30.1417,30.156,30.1274,30.1489,25700.0
2014-07-22 15:10:00,42.14,42.15,42.13,42.15,15000.0,30.1489,30.156,30.1417,30.156,15000.0
2014-07-22 15:20:00,42.15,42.18,42.15,42.18,19000.0,30.156,30.1775,30.156,30.1775,19000.0
2014-07-22 15:30:00,42.19,42.21,42.16,42.16,27500.0,30.1847,30.199,30.1632,30.1632,27500.0
2014-07-22 15:40:00,42.16,42.18,42.16,42.16,19600.0,30.1632,30.1775,30.1632,30.1632,19600.0
2014-07-22 15:50:00,42.17,42.2,42.17,42.19,92300.0,30.1703,30.1918,30.1703,30.1847,92300.0
2014-07-23 09:30:00,42.17,42.29,42.1,42.28,105200.0,30.1703,30.2562,30.1203,30.249,105200.0
2014-07-23 09:40:00,42.27,42.28,42.05,42.15,53600.0,30.2419,30.249,30.0845,30.156,53600.0
2014-07-23 09:50:00,42.15,42.2,42.13,42.16,56700.0,30.156,30.1918,30.1417,30.1632,56700.0
2014-07-23 10:00:00,42.16,42.18,42.1,42.11,17800.0,30.1632,30.1775,30.1203,30.1274,17800.0
2014-07-23 10:10:00,42.1,42.12,42.06,42.1,20200.0,30.1203,30.1346,30.0916,30.1203,20200.0
2014-07-23 10:20:00,42.09,42.12,42.05,42.09,9300.0,30.1131,30.1346,30.0845,30.1131,9300.0
2014-07-23 10:30:00,42.1,42.19,42.06,42.18,37900.0,30.1203,30.1847,30.0916,30.1775,37900.0
2014-07-23 10:40:00,42.17,42.2,42.15,42.2,14200.0,30.1703,30.1918,30.156,30.1918,14200.0
2014-07-23 10:50:00,42.2,42.21,42.17,42.2,11400.0,30.1918,30.199,30.1703,30.1918,11400.0
2014-07-23 11:00:00,42.2,42.26,42.2,42.23,8700.0,30.1918,30.2347,30.1918,30.2133,8700.0
2014-07-23 11:10:00,42.23,42.23,42.19,42.19,10200.0,30.2133,30.2133,30.1847,30.1847,10200.0
2014-07-23 11:20:00,42.19,42.2,42.15,42.15,8200.0,30.1847,30.1918,30.156,30.156,8200.0
2014-07-23 11:30:00,42.16,42.19,42.14,42.16,19300.0,30.1632,30.1847,30.1489,30.1632,19300.0
2014-07-23 11:40:00,42.16,42.16,42.12,42.12,7800.0,30.1632,30.1632,30.1346,30.1346,7800.0
2014-07-23 11:50:00,42.13,42.15,42.13,42.14,7900.0,30.1417,30.156,30.1417,30.1489,7900.0
2014-07-23 12:00:00,42.14,42.18,42.13,42.16,17500.0,30.1489,30.1775,30.1417,30.1632,17500.0
2014-07-23 12:10:00,42.16,42.19,42.16,42.18,20200.0,30.1632,30.1847,30.1632,30.1775,20200.0
2014-07-23 12:20:00,42.17,42.18,42.15,42.17,7400.0,30.1703,30.1775,30.156,30.1703,7400.0
2014-07-23 12:30:00,42.16,42.17,42.09,42.1,12800.0,30.1632,30.1703,30.1131,30.1203,12800.0
2014-07-23 12:40:00,42.1,42.13,42.1,42.12,5400.0,30.1203,30.1417,30.1203,30.1346,5400.0
2014-07-23 12:50:00,42.12,42.13,42.09,42.09,42400.0,30.1346,30.1417,30.1131,30.1131,42400.0
2014-07-23 13:00:00,42.1,42.1,42.07,42.07,14500.0,30.1203,30.1203,30.0988,30.0988,14500.0
2014-07-23 13:10:00,42.07,42.1,42.06,42.09,30900.0,30.0988,30.1203,30.0916,30.1131,30900.0
2014-07-23 13:20:00,42.08,42.09,42.07,42.07,8800.0,30.106,30.1131,30.0988,30.0988,8800.0
2014-07-23 13:30:00,42.07,42.09,42.07,42.09,9800.0,30.0988,30.1131,30.0988,30.1131,9800.0
2014-07-23 13:40:00,42.09,42.15,42.09,42.14,7800.0,30.1131,30.156,30.1131,30.1489,7800.0
2014-07-23 13:50:00,42.14,42.15,42.13,42.14,9900.0,30.1489,30.156,30.1417,30.1489,9900.0
2014-07-23 14:00:00,42.14,42.14,42.11,42.11,11700.0,30.1489,30.1489,30.1274,30.1274,11700.0
2014-07-23 14:10:00,42.11,42.12,42.11,42.11,9300.0,30.1274,30.1346,30.1274,30.1274,9300.0
2014-07-23 14:20:00,42.11,42.11,42.09,42.1,12800.0,30.1274,30.1274,30.1131,30.1203,12800.0
2014-07-23 14:30:00,42.09,42.12,42.08,42.11,18500.0,30.1131,30.1346,30.106,30.1274,18500.0
2014-07-23 14:40:00,42.11,42.13,42.08,42.09,14300.0,30.1274,30.1417,30.106,30.1131,14300.0
2014-07-23 14:50:00,42.1,42.1,42.08,42.08,7700.0,30.1203,30.1203,30.106,30.106,7700.0
2014-07-23 15:00:00,42.09,42.09,42.05,42.06,10500.0,30.1131,30.1131,30.0845,30.0916,10500.0
2014-07-23 15:10:00,42.06,42.1,42.06,42.07,14800.0,30.0916,30.1203,30.0916,30.0988,14800.0
2014-07-23 15:20:00,42.08,42.11,42.07,42.11,13800.0,30.106,30.1274,30.0988,30.1274,13800.0
2014-07-23 15:30:00,42.11,42.12,42.07,42.09,26400.0,30.1274,30.1346,30.0988,30.1131,26400.0
2014-07-23 15:40:00,42.09,42.11,42.08,42.09,33700.0,30.1131,30.1274,30.106,30.1131,33700.0
2014-07-23 15:50:00,42.09,42.09,42.04,42.05,132000.0,30.1131,30.1131,30.0773,30.0845,132000.0
2014-07-24 09:30:00,42.17,42.29,42.1,42.24,60100.0,30.1703,30.2562,30.1203,30.2204,60100.0
2014-07-24 09:40:00,42.25,42.37,42.24,42.36,52600.0,30.2276,30.3134,30.2204,30.3063,52600.0
2014-07-24 09:50:00,42.37,42.37,42.27,42.28,12500.0,30.3134,30.3134,30.2419,30.249,12500.0
2014-07-24 10:00:00,42.29,42.29,42.21,42.26,20100.0,30.2562,30.2562,30.199,30.2347,20100.0
2014-07-24 10:10:00,42.26,42.3,42.23,42.28,13900.0,30.2347,30.2634,30.2133,30.249,13900.0
2014-07-24 10:20:00,42.27,42.34,42.27,42.34,25400.0,30.2419,30.292,30.2419,30.292,25400.0
2014-07-24 10:30:00,42.33,42.37,42.33,42.35,16500.0,30.2848,30.3134,30.2848,30.2991,16500.0
2014-07-24 10:40:00,42.35,42.39,42.35,42.38,18000.0,30.2991,30.3277,30.2991,30.3206,18000.0
2014-07-24 10:50:00,42.38,42.41,42.37,42.4,17500.0,30.3206,30.3421,30.3134,30.3349,17500.0
2014-07-24 11:00:00,42.41,42.5,42.4,42.5,52200.0,30.3421,30.4064,30.3349,30.4064,52200.0
2014-07-24 11:10:00,42.5,42.56,42.5,42.55,42800.0,30.4064,30.4494,30.4064,30.4422,42800.0
2014-07-24 11:20:00,42.55,42.59,42.48,42.49,44400.0,30.4422,30.4708,30.3921,30.3993,44400.0
2014-07-24 11:30:00,42.48,42.48,42.42,42.42,23700.0,30.3921,30.3921,30.3492,30.3492,23700.0
2014-07-24 11:40:00,42.42,42.46,42.41,42.43,19800.0,30.3492,30.3778,30.3421,30.3564,19800.0
2014-07-24 11:50:00,42.43,42.45,42.4,42.44,19300.0,30.3564,30.3707,30.3349,30.3635,19300.0
2014-07-24 12:00:00,42.44,42.51,42.43,42.48,45000.0,30.3635,30.4136,30.3564,30.3921,45000.0
2014-07-24 12:10:00,42.48,42.48,42.46,42.46,6700.0,30.3921,30.3921,30.3778,30.3778,6700.0
2014-07-24 12:20:00,42.46,42.47,42.43,42.44,10200.0,30.3778,30.385,30.3564,30.3635,10200.0
2014-07-24 12:30:00,42.45,42.47,42.44,42.47,13400.0,30.3707,30.385,30.3635,30.385,13400.0
2014-07-24 12:40:00,42.46,42.48,42.42,42.44,23000.0,30.3778,30.3921,30.3492,30.3635,23000.0
2014-07-24 12:50:00,42.45,42.46,42.43,42.44,11200.0,30.3707,30.3778,30.3564,30.3635,11200.0
2014-07-24 13:00:00,42.43,42.44,42.38,42.4,26800.0,30.3564,30.3635,30.3206,30.3349,26800.0
2014-07-24 13:10:00,42.4,42.43,42.39,42.42,8000.0,30.3349,30.3564,30.3277,30.3492,8000.0
2014-07-24 13:20:00,42.42,42.48,42.42,42.47,21200.0,30.3492,30.3921,30.3492,30.385,21200.0
2014-07-24 13:30:00,42.47,42.47,42.43,42.44,10600.0,30.385,30.385,30.3564,30.3635,10600.0
2014-07-24 13:40:00,42.43,42.45,42.43,42.44,20000.0,30.3564,30.3707,30.3564,30.3635,20000.0
2014-07-24 13:50:00,42.45,42.51,42.45,42.5,10400.0,30.3707,30.4136,30.3707,30.4064,10400.0
2014-07-24 14:00:00,42.5,42.57,42.5,42.57,38600.0,30.4064,30.4565,30.4064,30.4565,38600.0
2014-07-24 14:10:00,42.57,42.62,42.56,42.62,21700.0,30.4565,30.4923,30.4494,30.4923,21700.0
2014-07-24 14:20:00,42.62,42.63,42.6,42.62,39000.0,30.4923,30.4995,30.478,30.4923,39000.0
2014-07-24 14:30:00,42.63,42.66,42.6,42.6,48500.0,30.4995,30.5209,30.478,30.478,48500.0
2014-07-24 14:40:00,42.6,42.6,42.58,42.59,14300.0,30.478,30.478,30.4637,30.4708,14300.0
2014-07-24 14:50:00,42.59,42.6,42.55,42.55,30400.0,30.4708,30.478,30.4422,30.4422,30400.0
2014-07-24 15:00:00,42.56,42.56,42.52,42.54,30400.0,30.4494,30.4494,30.4208,30.4351,30400.0
2014-07-24 15:10:00,42.54,42.58,42.53,42.56,32000.0,30.4351,30.4637,30.4279,30.4494,32000.0
2014-07-24 15:20:00,42.57,42.57,42.55,42.56,21800.0,30.4565,30.4565,30.4422,30.4494,21800.0
2014-07-24 15:30:00,42.55,42.61,42.55,42.61,62900.0,30.4422,30.4851,30.4422,30.4851,62900.0
2014-07-24 15:40:00,42.61,42.64,42.57,42.62,91500.0,30.4851,30.5066,30.4565,30.4923,91500.0
2014-07-24 15:50:00,42.62,42.64,42.54,42.55,134800.0,30.4923,30.5066,30.4351,30.4422,134800.0
2014-07-25 09:30:00,42.46,42.64,42.33,42.33,59500.0,30.3778,30.5066,30.2848,30.2848,59500.0
2014-07-25 09:40:00,42.35,42.41,42.24,42.27,117400.0,30.2991,30.3421,30.2204,30.2419,117400.0
2014-07-25 09:50:00,42.28,42.41,42.28,42.33,29800.0,30.249,30.3421,30.249,30.2848,29800.0
2014-07-25 10:00:00,42.33,42.34,42.25,42.31,16300.0,30.2848,30.292,30.2276,30.2705,16300.0
2014-07-25 10:10:00,42.31,42.31,42.25,42.26,14500.0,30.2705,30.2705,30.2276,30.2347,14500.0
2014-07-25 10:20:00,42.26,42.31,42.25,42.3,13900.0,30.2347,30.2705,30.2276,30.2634,13900.0
2014-07-25 10:30:00,42.29,42.3,42.22,42.23,51800.0,30.2562,30.2634,30.2061,30.2133,51800.0
2014-07-25 10:40:00,42.24,42.24,42.2,42.23,20600.0,30.2204,30.2204,30.1918,30.2133,20600.0
2014-07-25 10:50:00,42.24,42.24,42.12,42.14,26300.0,30.2204,30.2204,30.1346,30.1489,26300.0
2014-07-25 11:00:00,42.14,42.14,42.09,42.12,24200.0,30.1489,30.1489,30.1131,30.1346,24200.0
2014-07-25 11:10:00,42.12,42.13,42.07,42.11,47000.0,30.1346,30.1417,30.0988,30.1274,47000.0
2014-07-25 11:20:00,42.11,42.12,42.08,42.11,49200.0,30.1274,30.1346,30.106,30.1274,49200.0
2014-07-25 11:30:00,42.12,42.13,42.1,42.12,34900.0,30.1346,30.1417,30.1203,30.1346,34900.0
2014-07-25 11:40:00,42.12,42.15,42.11,42.13,46200.0,30.1346,30.156,30.1274,30.1417,46200.0
2014-07-25 11:50:00,42.13,42.14,42.12,42.12,17500.0,30.1417,30.1489,30.1346,30.1346,17500.0
2014-07-25 12:00:00,42.13,42.16,42.11,42.14,22600.0,30.1417,30.1632,30.1274,30.1489,22600.0
2014-07-25 12:10:00,42.14,42.16,42.13,42.16,11100.0,30.1489,30.1632,30.1417,30.1632,11100.0
2014-07-25 12:20:00,42.15,42.17,42.14,42.14,10500.0,30.156,30.1703,30.1489,30.1489,10500.0
2014-07-25 12:30:00,42.14,42.16,42.13,42.15,21500.0,30.1489,30.1632,30.1417,30.156,21500.0
2014-07-25 12:40:00,42.16,42.2,42.15,42.2,13800.0,30.1632,30.1918,30.156,30.1918,13800.0
2014-07-25 12:50:00,42.2,42.21,42.17,42.21,11100.0,30.1918,30.199,30.1703,30.199,11100.0
2014-07-25 13:00:00,42.2,42.2,42.17,42.2,12300.0,30.1918,30.1918,30.1703,30.1918,12300.0
2014-07-25 13:10:00,42.2,42.21,42.17,42.19,17500.0,30.1918,30.199,30.1703,30.1847,17500.0
2014-07-25 13:20:00,42.19,42.21,42.17,42.2,19400.0,30.1847,30.199,30.1703,30.1918,19400.0
2014-07-25 13:30:00,42.2,42.21,42.15,42.2,24500.0,30.1918,30.199,30.156,30.1918,24500.0
2014-07-25 13:40:00,42.2,42.26,42.18,42.26,36200.0,30.1918,30.2347,30.1775,30.2347,36200.0
2014-07-25 13:50:00,42.25,42.25,42.21,42.23,20600.0,30.2276,30.2276,30.199,30.2133,20600.0
2014-07-25 14:00:00,42.22,42.28,42.21,42.28,38000.0,30.2061,30.249,30.199,30.249,38000.0
2014-07-25 14:10:00,42.27,42.33,42.26,42.31,21000.0,30.2419,30.2848,30.2347,30.2705,21000.0
2014-07-25 14:20:00,42.3,42.36,42.29,42.36,24100.0,30.2634,30.3063,30.2562,30.3063,24100.0
2014-07-25 14:30:00,42.36,42.36,42.33,42.34,19700.0,30.3063,30.3063,30.2848,30.292,19700.0
2014-07-25 14:40:00,42.35,42.41,42.35,42.39,17900.0,30.2991,30.3421,30.2991,30.3277,17900.0
2014-07-25 14:50:00,42.39,42.4,42.31,42.32,21700.0,30.3277,30.3349,30.2705,30.2777,21700.0
2014-07-25 15:00:00,42.33,42.34,42.29,42.34,20400.0,30.2848,30.292,30.2562,30.292,20400.0
2014-07-25 15:10:00,42.34,42.37,42.32,42.33,29600.0,30.292,30.3134,30.2777,30.2848,29600.0
2014-07-25 15:20:00,42.33,42.36,42.31,42.31,40200.0,30.2848,30.3063,30.2705,30.2705,40200.0
2014-07-25 15:30:00,42.31,42.32,42.3,42.3,20400.0,30.2705,30.2777,30.2634,30.2634,20400.0
2014-07-25 15:40:00,42.31,42.35,42.3,42.34,45900.0,30.2705,30.2991,30.2634,30.292,45900.0
2014-07-25 15:50:00,42.35,42.38,42.33,42.38,126900.0,30.2991,30.3206,30.2848,30.3206,126900.0
2014-07-28 09:30:00,42.48,42.48,42.22,42.25,53600.0,30.3921,30.3921,30.2061,30.2276,53600.0
2014-07-28 09:40:00,42.26,42.28,42.08,42.1,25800.0,30.2347,30.249,30.106,30.1203,25800.0
2014-07-28 09:50:00,42.1,42.18,42.08,42.14,101300.0,30.1203,30.1775,30.106,30.1489,101300.0
2014-07-28 10:00:00,42.12,42.13,41.95,41.98,56100.0,30.1346,30.1417,30.0129,30.0344,56100.0
2014-07-28 10:10:00,41.97,42.06,41.96,41.98,11100.0,30.0273,30.0916,30.0201,30.0344,11100.0
2014-07-28 10:20:00,41.98,42.1,41.98,42.07,11100.0,30.0344,30.1203,30.0344,30.0988,11100.0
2014-07-28 10:30:00,42.06,42.09,42.01,42.05,34000.0,30.0916,30.1131,30.0559,30.0845,34000.0
2014-07-28 10:40:00,42.04,42.12,42.04,42.11,11400.0,30.0773,30.1346,30.0773,30.1274,11400.0
2014-07-28 10:50:00,42.11,42.15,42.08,42.09,13000.0,30.1274,30.156,30.106,30.1131,13000.0
2014-07-28 11:00:00,42.09,42.15,42.08,42.11,14700.0,30.1131,30.156,30.106,30.1274,14700.0
2014-07-28 11:10:00,42.12,42.18,42.12,42.15,43200.0,30.1346,30.1775,30.1346,30.156,43200.0
2014-07-28 11:20:00,42.15,42.2,42.14,42.19,15900.0,30.156,30.1918,30.1489,30.1847,15900.0
2014-07-28 11:30:00,42.2,42.23,42.18,42.18,13100.0,30.1918,30.2133,30.1775,30.1775,13100.0
2014-07-28 11:40:00,42.18,42.19,42.14,42.16,11500.0,30.1775,30.1847,30.1489,30.1632,11500.0
2014-07-28 11:50:00,42.17,42.2,42.16,42.16,14100.0,30.1703,30.1918,30.1632,30.1632,14100.0
2014-07-28 12:00:00,42.16,42.19,42.16,42.18,8600.0,30.1632,30.1847,30.1632,30.1775,8600.0
2014-07-28 12:10:00,42.19,42.19,42.16,42.17,9500.0,30.1847,30.1847,30.1632,30.1703,9500.0
2014-07-28 12:20:00,42.17,42.2,42.16,42.18,9600.0,30.1703,30.1918,30.1632,30.1775,9600.0
2014-07-28 12:30:00,42.17,42.19,42.17,42.17,10300.0,30.1703,30.1847,30.1703,30.1703,10300.0
2014-07-28 12:40:00,42.18,42.25,42.17,42.25,24100.0,30.1775,30.2276,30.1703,30.2276,24100.0
2014-07-28 12:50:00,42.25,42.26,42.23,42.24,15500.0,30.2276,30.2347,30.2133,30.2204,15500.0
2014-07-28 13:00:00,42.25,42.28,42.24,42.27,28500.0,30.2276,30.249,30.2204,30.2419,28500.0
2014-07-28 13:10:00,42.26,42.3,42.26,42.26,16000.0,30.2347,30.2634,30.2347,30.2347,16000.0
2014-07-28 13:20:00,42.26,42.3,42.24,42.28,14300.0,30.2347,30.2634,30.2204,30.249,14300.0
2014-07-28 13:30:00,42.28,42.38,42.28,42.38,14800.0,30.249,30.3206,30.249,30.3206,14800.0
2014-07-28 13:40:00,42.38,42.38,42.36,42.37,11600.0,30.3206,30.3206,30.3063,30.3134,11600.0
2014-07-28 13:50:00,42.38,42.42,42.37,42.4,17000.0,30.3206,30.3492,30.3134,30.3349,17000.0
2014-07-28 14:00:00,42.4,42.41,42.38,42.41,13600.0,30.3349,30.3421,30.3206,30.3421,13600.0
2014-07-28 14:10:00,42.41,42.43,42.37,42.38,19800.0,30.3421,30.3564,30.3134,30.3206,19800.0
2014-07-28 14:20:00,42.38,42.38,42.35,42.35,13100.0,30.3206,30.3206,30.2991,30.2991,13100.0
2014-07-28 14:30:00,42.36,42.36,42.27,42.28,30300.0,30.3063,30.3063,30.2419,30.249,30300.0
2014-07-28 14:40:00,42.29,42.32,42.24,42.29,46500.0,30.2562,30.2777,30.2204,30.2562,46500.0
2014-07-28 14:50:00,42.28,42.31,42.23,42.24,53400.0,30.249,30.2705,30.2133,30.2204,53400.0
2014-07-28 15:00:00,42.25,42.27,42.22,42.26,26900.0,30.2276,30.2419,30.2061,30.2347,26900.0
2014-07-28 15:10:00,42.26,42.26,42.21,42.22,25500.0,30.2347,30.2347,30.199,30.2061,25500.0
2014-07-28 15:20:00,42.23,42.25,42.21,42.23,39200.0,30.2133,30.2276,30.199,30.2133,39200.0
2014-07-28 15:30:00,42.23,42.26,42.22,42.23,23400.0,30.2133,30.2347,30.2061,30.2133,23400.0
2014-07-28 15:40:00,42.24,42.26,42.22,42.22,39600.0,30.2204,30.2347,30.2061,30.2061,39600.0
2014-07-28 15:50:00,42.23,42.25,42.22,42.23,80900.0,30.2133,30.2276,30.2061,30.2133,80900.0
2014-07-29 09:30:00,42.27,42.41,42.18,42.28,73100.0,30.2419,30.3421,30.1775,30.249,73100.0
2014-07-29 09:40:00,42.28,42.3,42.2,42.2,37400.0,30.249,30.2634,30.1918,30.1918,37400.0
2014-07-29 09:50:00,42.22,42.34,42.2,42.27,30500.0,30.2061,30.292,30.1918,30.2419,30500.0
2014-07-29 10:00:00,42.28,42.3,42.21,42.29,26600.0,30.249,30.2634,30.199,30.2562,26600.0
2014-07-29 10:10:00,42.27,42.33,42.27,42.3,29900.0,30.2419,30.2848,30.2419,30.2634,29900.0
2014-07-29 10:20:00,42.31,42.31,42.28,42.29,11200.0,30.2705,30.2705,30.249,30.2562,11200.0
2014-07-29 10:30:00,42.29,42.3,42.22,42.23,22900.0,30.2562,30.2634,30.2061,30.2133,22900.0
2014-07-29 10:40:00,42.23,42.25,42.22,42.24,13500.0,30.2133,30.2276,30.2061,30.2204,13500.0
2014-07-29 10:50:00,42.25,42.25,42.16,42.17,23600.0,30.2276,30.2276,30.1632,30.1703,23600.0
2014-07-29 11:00:00,42.17,42.18,42.01,42.02,50400.0,30.1703,30.1775,30.0559,30.063,50400.0
2014-07-29 11:10:00,42.02,42.08,42.01,42.05,25500.0,30.063,30.106,30.0559,30.0845,25500.0
2014-07-29 11:20:00,42.05,42.09,42.05,42.08,22500.0,30.0845,30.1131,30.0845,30.106,22500.0
2014-07-29 11:30:00,42.08,42.09,42.06,42.06,41100.0,30.106,30.1131,30.0916,30.0916,41100.0
2014-07-29 11:40:00,42.06,42.08,41.98,41.99,49200.0,30.0916,30.106,30.0344,30.0416,49200.0
2014-07-29 11:50:00,41.99,42.0,41.94,42.0,23900.0,30.0416,30.0487,30.0058,30.0487,23900.0
2014-07-29 12:00:00,41.99,41.99,41.95,41.97,13600.0,30.0416,30.0416,30.0129,30.0273,13600.0
2014-07-29 12:10:00,41.98,42.02,41.97,41.99,22500.0,30.0344,30.063,30.0273,30.0416,22500.0
2014-07-29 12:20:00,41.98,42.01,41.97,42.01,44800.0,30.0344,30.0559,30.0273,30.0559,44800.0
2014-07-29 12:30:00,42.0,42.06,41.97,42.03,75500.0,30.0487,30.0916,30.0273,30.0702,75500.0
2014-07-29 12:40:00,42.03,42.04,41.99,42.01,29600.0,30.0702,30.0773,30.0416,30.0559,29600.0
2014-07-29 12:50:00,42.02,42.04,42.02,42.02,12700.0,30.063,30.0773,30.063,30.063,12700.0
2014-07-29 13:00:00,42.03,42.04,42.0,42.01,22700.0,30.0702,30.0773,30.0487,30.0559,22700.0
2014-07-29 13:10:00,42.02,42.02,41.96,41.98,28800.0,30.063,30.063,30.0201,30.0344,28800.0
2014-07-29 13:20:00,41.98,42.01,41.96,41.97,29000.0,30.0344,30.0559,30.0201,30.0273,29000.0
2014-07-29 13:30:00,41.98,42.01,41.96,41.97,16900.0,30.0344,30.0559,30.0201,30.0273,16900.0
2014-07-29 13:40:00,41.97,41.99,41.96,41.98,11800.0,30.0273,30.0416,30.0201,30.0344,11800.0
2014-07-29 13:50:00,41.98,42.06,41.98,42.04,23600.0,30.0344,30.0916,30.0344,30.0773,23600.0
2014-07-29 14:00:00,42.04,42.06,42.02,42.02,25900.0,30.0773,30.0916,30.063,30.063,25900.0
2014-07-29 14:10:00,42.02,42.05,42.02,42.02,18900.0,30.063,30.0845,30.063,30.063,18900.0
2014-07-29 14:20:00,42.01,42.02,41.92,41.96,30300.0,30.0559,30.063,29.9915,30.0201,30300.0
2014-07-29 14:30:00,41.95,41.97,41.91,41.91,18100.0,30.0129,30.0273,29.9843,29.9843,18100.0
2014-07-29 14:40:00,41.91,41.94,41.87,41.89,38900.0,29.9843,30.0058,29.9557,29.97,38900.0
2014-07-29 14:50:00,41.9,41.9,41.87,41.89,28300.0,29.9772,29.9772,29.9557,29.97,28300.0
2014-07-29 15:00:00,41.89,41.98,41.88,41.96,46100.0,29.97,30.0344,29.9629,30.0201,46100.0
2014-07-29 15:10:00,41.95,41.97,41.93,41.95,23700.0,30.0129,30.0273,29.9986,30.0129,23700.0
2014-07-29 15:20:00,41.96,41.98,41.92,41.94,35500.0,30.0201,30.0344,29.9915,30.0058,35500.0
2014-07-29 15:30:00,41.94,41.94,41.91,41.92,52700.0,30.0058,30.0058,29.9843,29.9915,52700.0
2014-07-29 15:40:00,41.91,41.95,41.87,41.92,72000.0,29.9843,30.0129,29.9557,29.9915,72000.0
2014-07-29 15:50:00,41.92,41.92,41.86,41.86,165200.0,29.9915,29.9915,29.9486,29.9486,165200.0
2014-07-30 09:30:00,41.54,41.73,41.49,41.5,58200.0,29.9919,30.1291,29.9558,29.963,58200.0
2014-07-30 09:40:00,41.5,41.62,41.5,41.53,22000.0,29.963,30.0496,29.963,29.9847,22000.0
2014-07-30 09:50:00,41.53,41.54,41.4,41.45,30400.0,29.9847,29.9919,29.8908,29.9269,30400.0
2014-07-30 10:00:00,41.45,41.46,41.34,41.38,39400.0,29.9269,29.9341,29.8475,29.8764,39400.0
2014-07-30 10:10:00,41.38,41.42,41.35,41.42,27400.0,29.8764,29.9052,29.8547,29.9052,27400.0
2014-07-30 10:20:00,41.41,41.47,41.39,41.4,22200.0,29.898,29.9413,29.8836,29.8908,22200.0
2014-07-30 10:30:00,41.39,41.41,41.34,41.34,36600.0,29.8836,29.898,29.8475,29.8475,36600.0
2014-07-30 10:40:00,41.34,41.37,41.26,41.31,30000.0,29.8475,29.8691,29.7897,29.8258,30000.0
2014-07-30 10:50:00,41.3,41.38,41.29,41.38,75600.0,29.8186,29.8764,29.8114,29.8764,75600.0
2014-07-30 11:00:00,41.38,41.4,41.32,41.4,66400.0,29.8764,29.8908,29.833,29.8908,66400.0
2014-07-30 11:10:00,41.39,41.44,41.37,41.44,21300.0,29.8836,29.9197,29.8691,29.9197,21300.0
2014-07-30 11:20:00,41.44,41.51,41.44,41.49,18200.0,29.9197,29.9702,29.9197,29.9558,18200.0
2014-07-30 11:30:00,41.49,41.57,41.48,41.54,34200.0,29.9558,30.0135,29.9486,29.9919,34200.0
2014-07-30 11:40:00,41.54,41.57,41.47,41.47,28700.0,29.9919,30.0135,29.9413,29.9413,28700.0
2014-07-30 11:50:00,41.47,41.49,41.39,41.4,26300.0,29.9413,29.9558,29.8836,29.8908,26300.0
2014-07-30 12:00:00,41.41,41.43,41.34,41.34,21300.0,29.898,29.9125,29.8475,29.8475,21300.0
2014-07-30 12:10:00,41.35,41.45,41.34,41.36,28100.0,29.8547,29.9269,29.8475,29.8619,28100.0
2014-07-30 12:20:00,41.36,41.42,41.35,41.37,11600.0,29.8619,29.9052,29.8547,29.8691,11600.0
2014-07-30 12:30:00,41.37,41.4,41.35,41.38,18300.0,29.8691,29.8908,29.8547,29.8764,18300.0
2014-07-30 12:40:00,41.38,41.39,41.36,41.37,33800.0,29.8764,29.8836,29.8619,29.8691,33800.0
2014-07-30 12:50:00,41.37,41.38,41.36,41.37,10300.0,29.8691,29.8764,29.8619,29.8691,10300.0
2014-07-30 13:00:00,41.37,41.38,41.36,41.36,14800.0,29.8691,29.8764,29.8619,29.8619,14800.0
2014-07-30 13:10:00,41.37,41.39,41.35,41.35,11300.0,29.8691,29.8836,29.8547,29.8547,11300.0
2014-07-30 13:20:00,41.35,41.38,41.35,41.38,23200.0,29.8547,29.8764,29.8547,29.8764,23200.0
2014-07-30 13:30:00,41.37,41.44,41.37,41.41,9600.0,29.8691,29.9197,29.8691,29.898,9600.0
2014-07-30 13:40:00,41.42,41.43,41.4,41.4,10500.0,29.9052,29.9125,29.8908,29.8908,10500.0
2014-07-30 13:50:00,41.41,41.45,41.41,41.45,11800.0,29.898,29.9269,29.898,29.9269,11800.0
2014-07-30 14:00:00,41.44,41.54,41.42,41.53,33300.0,29.9197,29.9919,29.9052,29.9847,33300.0
2014-07-30 14:10:00,41.54,41.64,41.53,41.56,38300.0,29.9919,30.0641,29.9847,30.0063,38300.0
2014-07-30 14:20:00,41.55,41.56,41.48,41.53,25500.0,29.9991,30.0063,29.9486,29.9847,25500.0
2014-07-30 14:30:00,41.54,41.55,41.47,41.48,21900.0,29.9919,29.9991,29.9413,29.9486,21900.0
2014-07-30 14:40:00,41.49,41.5,41.36,41.38,56200.0,29.9558,29.963,29.8619,29.8764,56200.0
2014-07-30 14:50:00,41.38,41.43,41.38,41.41,30600.0,29.8764,29.9125,29.8764,29.898,30600.0
2014-07-30 15:00:00,41.41,41.42,41.35,41.39,57900.0,29.898,29.9052,29.8547,29.8836,57900.0
2014-07-30 15:10:00,41.4,41.47,41.38,41.46,55500.0,29.8908,29.9413,29.8764,29.9341,55500.0
2014-07-30 15:20:00,41.47,41.47,41.4,41.45,39700.0,29.9413,29.9413,29.8908,29.9269,39700.0
2014-07-30 15:30:00,41.45,41.49,41.43,41.43,43300.0,29.9269,29.9558,29.9125,29.9125,43300.0
2014-07-30 15:40:00,41.43,41.44,41.41,41.42,45200.0,29.9125,29.9197,29.898,29.9052,45200.0
2014-07-30 15:50:00,41.41,41.49,41.41,41.47,186300.0,29.898,29.9558,29.898,29.9413,186300.0
2014-07-31 09:30:00,41.35,41.47,41.3,41.33,91600.0,29.8547,29.9413,29.8186,29.8403,91600.0
2014-07-31 09:40:00,41.35,41.46,41.3,41.45,35100.0,29.8547,29.9341,29.8186,29.9269,35100.0
2014-07-31 09:50:00,41.45,41.45,41.3,41.32,18000.0,29.9269,29.9269,29.8186,29.833,18000.0
2014-07-31 10:00:00,41.32,41.35,41.25,41.26,31800.0,29.833,29.8547,29.7825,29.7897,31800.0
2014-07-31 10:10:00,41.27,41.36,41.26,41.36,24900.0,29.7969,29.8619,29.7897,29.8619,24900.0
2014-07-31 10:20:00,41.36,41.36,41.26,41.26,18300.0,29.8619,29.8619,29.7897,29.7897,18300.0
2014-07-31 10:30:00,41.27,41.27,41.2,41.24,32800.0,29.7969,29.7969,29.7464,29.7753,32800.0
2014-07-31 10:40:00,41.24,41.29,41.21,41.28,55500.0,29.7753,29.8114,29.7536,29.8042,55500.0
2014-07-31 10:50:00,41.28,41.3,41.16,41.18,50500.0,29.8042,29.8186,29.7175,29.732,50500.0
2014-07-31 11:00:00,41.18,41.26,41.18,41.23,29200.0,29.732,29.7897,29.732,29.7681,29200.0
2014-07-31 11:10:00,41.23,41.23,41.19,41.23,24800.0,29.7681,29.7681,29.7392,29.7681,24800.0
2014-07-31 11:20:00,41.22,41.28,41.2,41.2,23300.0,29.7608,29.8042,29.7464,29.7464,23300.0
2014-07-31 11:30:00,41.2,41.24,41.19,41.24,23700.0,29.7464,29.7753,29.7392,29.7753,23700.0
2014-07-31 11:40:00,41.24,41.27,41.19,41.21,26700.0,29.7753,29.7969,29.7392,29.7536,26700.0
2014-07-31 11:50:00,41.21,41.22,41.15,41.15,51300.0,29.7536,29.7608,29.7103,29.7103,51300.0
2014-07-31 12:00:00,41.16,41.17,41.12,41.16,25800.0,29.7175,29.7247,29.6886,29.7175,25800.0
2014-07-31 12:10:00,41.16,41.17,41.12,41.13,27300.0,29.7175,29.7247,29.6886,29.6959,27300.0
2014-07-31 12:20:00,41.14,41.14,41.08,41.1,18200.0,29.7031,29.7031,29.6598,29.6742,18200.0
2014-07-31 12:30:00,41.08,41.12,41.06,41.08,14300.0,29.6598,29.6886,29.6453,29.6598,14300.0
2014-07-31 12:40:00,41.07,41.12,41.07,41.12,18500.0,29.6525,29.6886,29.6525,29.6886,18500.0
2014-07-31 12:50:00,41.12,41.14,41.1,41.12,30200.0,29.6886,29.7031,29.6742,29.6886,30200.0
2014-07-31 13:00:00,41.12,41.16,41.12,41.16,23600.0,29.6886,29.7175,29.6886,29.7175,23600.0
2014-07-31 13:10:00,41.16,41.19,41.14,41.17,35300.0,29.7175,29.7392,29.7031,29.7247,35300.0
2014-07-31 13:20:00,41.17,41.17,41.13,41.16,24000.0,29.7247,29.7247,29.6959,29.7175,24000.0
2014-07-31 13:30:00,41.16,41.22,41.16,41.19,24800.0,29.7175,29.7608,29.7175,29.7392,24800.0
2014-07-31 13:40:00,41.21,41.21,41.16,41.19,23400.0,29.7536,29.7536,29.7175,29.7392,23400.0
2014-07-31 13:50:00,41.19,41.22,41.18,41.22,26600.0,29.7392,29.7608,29.732,29.7608,26600.0
2014-07-31 14:00:00,41.22,41.23,41.19,41.2,32400.0,29.7608,29.7681,29.7392,29.7464,32400.0
2014-07-31 14:10:00,41.2,41.22,41.18,41.2,35800.0,29.7464,29.7608,29.732,29.7464,35800.0
2014-07-31 14:20:00,41.19,41.2,41.18,41.2,38200.0,29.7392,29.7464,29.732,29.7464,38200.0
2014-07-31 14:30:00,41.2,41.2,41.15,41.15,38000.0,29.7464,29.7464,29.7103,29.7103,38000.0
2014-07-31 14:40:00,41.15,41.16,41.07,41.1,35500.0,29.7103,29.7175,29.6525,29.6742,35500.0
2014-07-31 14:50:00,41.1,41.11,41.06,41.07,38000.0,29.6742,29.6814,29.6453,29.6525,38000.0
2014-07-31 15:00:00,41.07,41.1,41.04,41.05,41700.0,29.6525,29.6742,29.6309,29.6381,41700.0
2014-07-31 15:10:00,41.04,41.05,40.99,41.0,96700.0,29.6309,29.6381,29.5948,29.602,96700.0
2014-07-31 15:20:00,41.0,41.02,40.98,41.02,70000.0,29.602,29.6164,29.5876,29.6164,70000.0
2014-07-31 15:30:00,41.02,41.06,41.01,41.05,54800.0,29.6164,29.6453,29.6092,29.6381,54800.0
2014-07-31 15:40:00,41.05,41.05,40.97,40.99,91100.0,29.6381,29.6381,29.5803,29.5948,91100.0
2014-07-31 15:50:00,41.0,41.04,40.98,41.01,242100.0,29.602,29.6309,29.5876,29.6092,242100.0
2014-08-01 09:30:00,40.98,41.13,40.88,41.03,95200.0,29.5876,29.6959,29.5154,29.6237,95200.0
2014-08-01 09:40:00,41.02,41.12,41.0,41.08,99000.0,29.6164,29.6886,29.602,29.6598,99000.0
2014-08-01 09:50:00,41.09,41.12,41.06,41.1,62000.0,29.667,29.6886,29.6453,29.6742,62000.0
2014-08-01 10:00:00,41.11,41.14,41.08,41.1,114500.0,29.6814,29.7031,29.6598,29.6742,114500.0
2014-08-01 10:10:00,41.1,41.12,41.09,41.1,70800.0,29.6742,29.6886,29.667,29.6742,70800.0
2014-08-01 10:20:00,41.1,41.14,41.09,41.12,43200.0,29.6742,29.7031,29.667,29.6886,43200.0
2014-08-01 10:30:00,41.11,41.14,41.08,41.13,75500.0,29.6814,29.7031,29.6598,29.6959,75500.0
2014-08-01 10:40:00,41.13,41.14,41.09,41.1,94100.0,29.6959,29.7031,29.667,29.6742,94100.0
2014-08-01 10:50:00,41.1,41.13,41.08,41.1,54000.0,29.6742,29.6959,29.6598,29.6742,54000.0
2014-08-01 11:00:00,41.1,41.11,41.07,41.09,81000.0,29.6742,29.6814,29.6525,29.667,81000.0
2014-08-01 11:10:00,41.09,41.13,41.08,41.11,67600.0,29.667,29.6959,29.6598,29.6814,67600.0
2014-08-01 11:20:00,41.11,41.21,41.11,41.18,64700.0,29.6814,29.7536,29.6814,29.732,64700.0
2014-08-01 11:30:00,41.18,41.19,41.12,41.15,51600.0,29.732,29.7392,29.6886,29.7103,51600.0
2014-08-01 11:40:00,41.15,41.16,41.13,41.13,47500.0,29.7103,29.7175,29.6959,29.6959,47500.0
2014-08-01 11:50:00,41.13,41.13,41.08,41.12,41200.0,29.6959,29.6959,29.6598,29.6886,41200.0
2014-08-01 12:00:00,41.13,41.16,41.11,41.15,62400.0,29.6959,29.7175,29.6814,29.7103,62400.0
2014-08-01 12:10:00,41.16,41.18,41.14,41.14,72400.0,29.7175,29.732,29.7031,29.7031,72400.0
2014-08-01 12:20:00,41.15,41.17,41.12,41.13,36600.0,29.7103,29.7247,29.6886,29.6959,36600.0
2014-08-01 12:30:00,41.13,41.15,41.08,41.1,25500.0,29.6959,29.7103,29.6598,29.6742,25500.0
2014-08-01 12:40:00,41.1,41.12,41.06,41.06,57400.0,29.6742,29.6886,29.6453,29.6453,57400.0
2014-08-01 12:50:00,41.06,41.08,41.03,41.03,29300.0,29.6453,29.6598,29.6237,29.6237,29300.0
2014-08-01 13:00:00,41.03,41.06,41.02,41.03,45700.0,29.6237,29.6453,29.6164,29.6237,45700.0
2014-08-01 13:10:00,41.03,41.06,41.02,41.05,28300.0,29.6237,29.6453,29.6164,29.6381,28300.0
2014-08-01 13:20:00,41.04,41.14,41.03,41.14,32200.0,29.6309,29.7031,29.6237,29.7031,32200.0
2014-08-01 13:30:00,41.15,41.15,41.08,41.12,29000.0,29.7103,29.7103,29.6598,29.6886,29000.0
2014-08-01 13:40:00,41.12,41.13,41.07,41.09,24200.0,29.6886,29.6959,29.6525,29.667,24200.0
2014-08-01 13:50:00,41.09,41.1,41.04,41.08,34600.0,29.667,29.6742,29.6309,29.6598,34600.0
2014-08-01 14:00:00,41.09,41.1,41.04,41.1,35300.0,29.667,29.6742,29.6309,29.6742,35300.0
2014-08-01 14:10:00,41.09,41.1,41.03,41.09,57300.0,29.667,29.6742,29.6237,29.667,57300.0
2014-08-01 14:20:00,41.1,41.1,41.04,41.06,37800.0,29.6742,29.6742,29.6309,29.6453,37800.0
2014-08-01 14:30:00,41.06,41.15,41.05,41.15,42200.0,29.6453,29.7103,29.6381,29.7103,42200.0
2014-08-01 14:40:00,41.16,41.16,41.07,41.07,30400.0,29.7175,29.7175,29.6525,29.6525,30400.0
2014-08-01 14:50:00,41.08,41.1,41.05,41.08,34500.0,29.6598,29.6742,29.6381,29.6598,34500.0
2014-08-01 15:00:00,41.08,41.09,41.04,41.05,27400.0,29.6598,29.667,29.6309,29.6381,27400.0
2014-08-01 15:10:00,41.06,41.09,41.04,41.05,32400.0,29.6453,29.667,29.6309,29.6381,32400.0
2014-08-01 15:20:00,41.06,41.09,41.04,41.05,38900.0,29.6453,29.667,29.6309,29.6381,38900.0
2014-08-01 15:30:00,41.05,41.08,41.02,41.08,48000.0,29.6381,29.6598,29.6164,29.6598,48000.0
2014-08-01 15:40:00,41.08,41.08,41.03,41.05,56100.0,29.6598,29.6598,29.6237,29.6381,56100.0
2014-08-01 15:50:00,41.06,41.07,41.01,41.02,179700.0,29.6453,29.6525,29.6092,29.6164,179700.0
2014-08-04 09:30:00,40.97,41.13,40.64,40.67,240700.0,29.5803,29.6959,29.3421,29.3637,240700.0
2014-08-04 09:40:00,40.69,40.69,40.47,40.55,144300.0,29.3782,29.3782,29.2193,29.2771,144300.0
2014-08-04 09:50:00,40.55,40.55,40.34,40.4,155700.0,29.2771,29.2771,29.1255,29.1688,155700.0
2014-08-04 10:00:00,40.4,40.58,40.34,40.55,177100.0,29.1688,29.2988,29.1255,29.2771,177100.0
2014-08-04 10:10:00,40.56,40.57,40.41,40.42,82300.0,29.2843,29.2915,29.176,29.1832,82300.0
2014-08-04 10:20:00,40.42,40.46,40.36,40.37,63600.0,29.1832,29.2121,29.1399,29.1471,63600.0
2014-08-04 10:30:00,40.37,40.38,40.2,40.26,89400.0,29.1471,29.1544,29.0244,29.0677,89400.0
2014-08-04 10:40:00,40.25,40.29,40.18,40.28,124400.0,29.0605,29.0894,29.01,29.0822,124400.0
2014-08-04 10:50:00,40.28,40.35,40.25,40.29,117600.0,29.0822,29.1327,29.0605,29.0894,117600.0
2014-08-04 11:00:00,40.28,40.31,40.25,40.29,69400.0,29.0822,29.1038,29.0605,29.0894,69400.0
2014-08-04 11:10:00,40.3,40.3,40.25,40.26,72100.0,29.0966,29.0966,29.0605,29.0677,72100.0
2014-08-04 11:20:00,40.27,40.34,40.25,40.32,69800.0,29.0749,29.1255,29.0605,29.111,69800.0
2014-08-04 11:30:00,40.32,40.32,40.2,40.21,100900.0,29.111,29.111,29.0244,29.0316,100900.0
2014-08-04 11:40:00,40.22,40.23,40.1,40.1,87600.0,29.0388,29.0461,28.9522,28.9522,87600.0
2014-08-04 11:50:00,40.11,40.19,40.1,40.19,67500.0,28.9594,29.0172,28.9522,29.0172,67500.0
2014-08-04 12:00:00,40.2,40.22,40.18,40.22,70800.0,29.0244,29.0388,29.01,29.0388,70800.0
2014-08-04 12:10:00,40.22,40.44,40.21,40.44,57700.0,29.0388,29.1977,29.0316,29.1977,57700.0
2014-08-04 12:20:00,40.44,40.55,40.42,40.55,125400.0,29.1977,29.2771,29.1832,29.2771,125400.0
2014-08-04 12:30:00,40.54,40.65,40.51,40.52,116900.0,29.2699,29.3493,29.2482,29.2554,116900.0
2014-08-04 12:40:00,40.52,40.56,40.47,40.48,53000.0,29.2554,29.2843,29.2193,29.2266,53000.0
2014-08-04 12:50:00,40.48,40.52,40.48,40.51,46700.0,29.2266,29.2554,29.2266,29.2482,46700.0
2014-08-04 13:00:00,40.5,40.59,40.5,40.59,40900.0,29.241,29.306,29.241,29.306,40900.0
2014-08-04 13:10:00,40.59,40.64,40.57,40.61,62700.0,29.306,29.3421,29.2915,29.3204,62700.0
2014-08-04 13:20:00,40.6,40.64,40.57,40.57,67300.0,29.3132,29.3421,29.2915,29.2915,67300.0
2014-08-04 13:30:00,40.58,40.61,40.56,40.58,60900.0,29.2988,29.3204,29.2843,29.2988,60900.0
2014-08-04 13:40:00,40.57,40.64,40.56,40.62,76300.0,29.2915,29.3421,29.2843,29.3276,76300.0
2014-08-04 13:50:00,40.62,40.66,40.6,40.64,91400.0,29.3276,29.3565,29.3132,29.3421,91400.0
2014-08-04 14:00:00,40.65,40.7,40.65,40.68,101800.0,29.3493,29.3854,29.3493,29.371,101800.0
2014-08-04 14:10:00,40.69,40.73,40.65,40.72,55700.0,29.3782,29.4071,29.3493,29.3998,55700.0
2014-08-04 14:20:00,40.73,40.81,40.71,40.81,69400.0,29.4071,29.4648,29.3926,29.4648,69400.0
2014-08-04 14:30:00,40.8,40.86,40.8,40.86,61400.0,29.4576,29.5009,29.4576,29.5009,61400.0
2014-08-04 14:40:00,40.86,40.9,40.85,40.88,45500.0,29.5009,29.5298,29.4937,29.5154,45500.0
2014-08-04 14:50:00,40.88,40.89,40.86,40.89,44400.0,29.5154,29.5226,29.5009,29.5226,44400.0
2014-08-04 15:00:00,40.87,40.9,40.83,40.86,44500.0,29.5081,29.5298,29.4793,29.5009,44500.0
2014-08-04 15:10:00,40.86,40.93,40.86,40.93,56100.0,29.5009,29.5515,29.5009,29.5515,56100.0
2014-08-04 15:20:00,40.92,40.93,40.89,40.9,93600.0,29.5442,29.5515,29.5226,29.5298,93600.0
2014-08-04 15:30:00,40.91,40.98,40.9,40.98,86600.0,29.537,29.5876,29.5298,29.5876,86600.0
2014-08-04 15:40:00,40.98,41.03,40.97,41.01,136000.0,29.5876,29.6237,29.5803,29.6092,136000.0
2014-08-04 15:50:00,41.0,41.0,40.86,40.86,278400.0,29.602,29.602,29.5009,29.5009,278400.0
2014-08-05 09:30:00,40.37,40.78,40.37,40.61,70600.0,29.1471,29.4432,29.1471,29.3204,70600.0
2014-08-05 09:40:00,40.63,40.75,40.6,40.61,78200.0,29.3349,29.4215,29.3132,29.3204,78200.0
2014-08-05 09:50:00,40.61,40.65,40.56,40.58,40900.0,29.3204,29.3493,29.2843,29.2988,40900.0
2014-08-05 10:00:00,40.58,40.59,40.51,40.54,33100.0,29.2988,29.306,29.2482,29.2699,33100.0
2014-08-05 10:10:00,40.54,40.63,40.54,40.59,34500.0,29.2699,29.3349,29.2699,29.306,34500.0
2014-08-05 10:20:00,40.59,40.76,40.59,40.76,32300.0,29.306,29.4287,29.306,29.4287,32300.0
2014-08-05 10:30:00,40.76,40.83,40.72,40.76,61300.0,29.4287,29.4793,29.3998,29.4287,61300.0
2014-08-05 10:40:00,40.75,40.75,40.66,40.73,55000.0,29.4215,29.4215,29.3565,29.4071,55000.0
2014-08-05 10:50:00,40.73,40.75,40.65,40.65,59700.0,29.4071,29.4215,29.3493,29.3493,59700.0
2014-08-05 11:00:00,40.66,40.67,40.61,40.61,47800.0,29.3565,29.3637,29.3204,29.3204,47800.0
2014-08-05 11:10:00,40.62,40.77,40.61,40.77,44800.0,29.3276,29.4359,29.3204,29.4359,44800.0
2014-08-05 11:20:00,40.77,40.81,40.76,40.77,40400.0,29.4359,29.4648,29.4287,29.4359,40400.0
2014-08-05 11:30:00,40.77,40.82,40.76,40.81,39200.0,29.4359,29.472,29.4287,29.4648,39200.0
2014-08-05 11:40:00,40.8,40.84,40.73,40.73,41200.0,29.4576,29.4865,29.4071,29.4071,41200.0
2014-08-05 11:50:00,40.73,40.77,40.7,40.72,24000.0,29.4071,29.4359,29.3854,29.3998,24000.0
2014-08-05 12:00:00,40.72,40.74,40.65,40.7,24900.0,29.3998,29.4143,29.3493,29.3854,24900.0
2014-08-05 12:10:00,40.69,40.73,40.69,40.73,21800.0,29.3782,29.4071,29.3782,29.4071,21800.0
2014-08-05 12:20:00,40.73,40.73,40.65,40.72,25300.0,29.4071,29.4071,29.3493,29.3998,25300.0
2014-08-05 12:30:00,40.73,40.74,40.68,40.69,23400.0,29.4071,29.4143,29.371,29.3782,23400.0
2014-08-05 12:40:00,40.7,40.74,40.66,40.71,21800.0,29.3854,29.4143,29.3565,29.3926,21800.0
2014-08-05 12:50:00,40.72,40.74,40.69,40.71,34900.0,29.3998,29.4143,29.3782,29.3926,34900.0
2014-08-05 13:00:00,40.72,40.78,40.7,40.76,26800.0,29.3998,29.4432,29.3854,29.4287,26800.0
2014-08-05 13:10:00,40.75,40.8,40.74,40.8,21100.0,29.4215,29.4576,29.4143,29.4576,21100.0
2014-08-05 13:20:00,40.8,40.8,40.71,40.71,40600.0,29.4576,29.4576,29.3926,29.3926,40600.0
2014-08-05 13:30:00,40.71,40.71,40.5,40.5,29400.0,29.3926,29.3926,29.241,29.241,29400.0
2014-08-05 13:40:00,40.5,40.55,40.42,40.47,54700.0,29.241,29.2771,29.1832,29.2193,54700.0
2014-08-05 13:50:00,40.46,40.52,40.42,40.45,44900.0,29.2121,29.2554,29.1832,29.2049,44900.0
2014-08-05 14:00:00,40.45,40.48,40.39,40.41,46600.0,29.2049,29.2266,29.1616,29.176,46600.0
2014-08-05 14:10:00,40.42,40.53,40.42,40.5,35100.0,29.1832,29.2627,29.1832,29.241,35100.0
2014-08-05 14:20:00,40.5,40.55,40.47,40.54,36300.0,29.241,29.2771,29.2193,29.2699,36300.0
2014-08-05 14:30:00,40.55,40.61,40.55,40.58,41300.0,29.2771,29.3204,29.2771,29.2988,41300.0
2014-08-05 14:40:00,40.58,40.62,40.57,40.6,44000.0,29.2988,29.3276,29.2915,29.3132,44000.0
2014-08-05 14:50:00,40.6,40.62,40.56,40.59,45000.0,29.3132,29.3276,29.2843,29.306,45000.0
2014-08-05 15:00:00,40.59,40.59,40.53,40.57,66200.0,29.306,29.306,29.2627,29.2915,66200.0
2014-08-05 15:10:00,40.57,40.62,40.53,40.62,50000.0,29.2915,29.3276,29.2627,29.3276,50000.0
2014-08-05 15:20:00,40.61,40.64,40.57,40.57,50600.0,29.3204,29.3421,29.2915,29.2915,50600.0
2014-08-05 15:30:00,40.58,40.66,40.58,40.62,52500.0,29.2988,29.3565,29.2988,29.3276,52500.0
2014-08-05 15:40:00,40.62,40.64,40.61,40.63,76900.0,29.3276,29.3421,29.3204,29.3349,76900.0
2014-08-05 15:50:00,40.62,40.62,40.51,40.53,418200.0,29.3276,29.3276,29.2482,29.2627,418200.0
2014-08-06 09:30:00,40.41,40.46,40.21,40.31,55600.0,29.176,29.2121,29.0316,29.1038,55600.0
2014-08-06 09:40:00,40.31,40.42,40.3,40.36,28600.0,29.1038,29.1832,29.0966,29.1399,28600.0
2014-08-06 09:50:00,40.37,40.41,40.35,40.38,16000.0,29.1471,29.176,29.1327,29.1544,16000.0
2014-08-06 10:00:00,40.39,40.49,40.39,40.44,17300.0,29.1616,29.2338,29.1616,29.1977,17300.0
2014-08-06 10:10:00,40.45,40.46,40.36,40.39,28000.0,29.2049,29.2121,29.1399,29.1616,28000.0
2014-08-06 10:20:00,40.39,40.49,40.38,40.49,43600.0,29.1616,29.2338,29.1544,29.2338,43600.0
2014-08-06 10:30:00,40.5,40.57,40.5,40.55,64400.0,29.241,29.2915,29.241,29.2771,64400.0
2014-08-06 10:40:00,40.55,40.56,40.51,40.53,20700.0,29.2771,29.2843,29.2482,29.2627,20700.0
2014-08-06 10:50:00,40.52,40.65,40.52,40.63,25200.0,29.2554,29.3493,29.2554,29.3349,25200.0
2014-08-06 11:00:00,40.62,40.64,40.58,40.58,21200.0,29.3276,29.3421,29.2988,29.2988,21200.0
2014-08-06 11:10:00,40.59,40.61,40.55,40.61,21200.0,29.306,29.3204,29.2771,29.3204,21200.0
2014-08-06 11:20:00,40.61,40.64,40.58,40.58,25600.0,29.3204,29.3421,29.2988,29.2988,25600.0
2014-08-06 11:30:00,40.58,40.69,40.57,40.63,31400.0,29.2988,29.3782,29.2915,29.3349,31400.0
2014-08-06 11:40:00,40.63,40.74,40.63,40.72,35000.0,29.3349,29.4143,29.3349,29.3998,35000.0
2014-08-06 11:50:00,40.71,40.73,40.68,40.69,22300.0,29.3926,29.4071,29.371,29.3782,22300.0
2014-08-06 12:00:00,40.69,40.74,40.68,40.7,24700.0,29.3782,29.4143,29.371,29.3854,24700.0
2014-08-06 12:10:00,40.7,40.71,40.61,40.62,25100.0,29.3854,29.3926,29.3204,29.3276,25100.0
2014-08-06 12:20:00,40.61,40.63,40.58,40.6,31500.0,29.3204,29.3349,29.2988,29.3132,31500.0
2014-08-06 12:30:00,40.6,40.72,40.59,40.71,46100.0,29.3132,29.3998,29.306,29.3926,46100.0
2014-08-06 12:40:00,40.71,40.75,40.67,40.67,26700.0,29.3926,29.4215,29.3637,29.3637,26700.0
2014-08-06 12:50:00,40.67,40.71,40.67,40.67,26700.0,29.3637,29.3926,29.3637,29.3637,26700.0
2014-08-06 13:00:00,40.68,40.68,40.62,40.63,22000.0,29.371,29.371,29.3276,29.3349,22000.0
2014-08-06 13:10:00,40.64,40.71,40.64,40.7,17200.0,29.3421,29.3926,29.3421,29.3854,17200.0
2014-08-06 13:20:00,40.7,40.7,40.63,40.63,30000.0,29.3854,29.3854,29.3349,29.3349,30000.0
2014-08-06 13:30:00,40.64,40.71,40.62,40.71,22800.0,29.3421,29.3926,29.3276,29.3926,22800.0
2014-08-06 13:40:00,40.72,40.72,40.62,40.62,24300.0,29.3998,29.3998,29.3276,29.3276,24300.0
2014-08-06 13:50:00,40.63,40.63,40.59,40.6,23700.0,29.3349,29.3349,29.306,29.3132,23700.0
2014-08-06 14:00:00,40.6,40.66,40.57,40.64,35500.0,29.3132,29.3565,29.2915,29.3421,35500.0
2014-08-06 14:10:00,40.64,40.69,40.63,40.69,31100.0,29.3421,29.3782,29.3349,29.3782,31100.0
2014-08-06 14:20:00,40.69,40.73,40.69,40.71,25700.0,29.3782,29.4071,29.3782,29.3926,25700.0
2014-08-06 14:30:00,40.7,40.7,40.62,40.69,26400.0,29.3854,29.3854,29.3276,29.3782,26400.0
2014-08-06 14:40:00,40.68,40.73,40.67,40.68,32400.0,29.371,29.4071,29.3637,29.371,32400.0
2014-08-06 14:50:00,40.69,40.71,40.68,40.68,32400.0,29.3782,29.3926,29.371,29.371,32400.0
2014-08-06 15:00:00,40.68,40.7,40.66,40.66,44100.0,29.371,29.3854,29.3565,29.3565,44100.0
2014-08-06 15:10:00,40.66,40.69,40.64,40.69,46700.0,29.3565,29.3782,29.3421,29.3782,46700.0
2014-08-06 15:20:00,40.69,40.73,40.68,40.69,36900.0,29.3782,29.4071,29.371,29.3782,36900.0
2014-08-06 15:30:00,40.68,40.7,40.65,40.69,61500.0,29.371,29.3854,29.3493,29.3782,61500.0
2014-08-06 15:40:00,40.68,40.74,40.68,40.7,56000.0,29.371,29.4143,29.371,29.3854,56000.0
2014-08-06 15:50:00,40.71,40.73,40.64,40.66,125600.0,29.3926,29.4071,29.3421,29.3565,125600.0
2014-08-07 09:30:00,40.73,40.89,40.66,40.82,69900.0,29.4071,29.5226,29.3565,29.472,69900.0
2014-08-07 09:40:00,40.82,40.82,40.72,40.73,29900.0,29.472,29.472,29.3998,29.4071,29900.0
2014-08-07 09:50:00,40.73,40.78,40.69,40.7,54900.0,29.4071,29.4432,29.3782,29.3854,54900.0
2014-08-07 10:00:00,40.7,40.73,40.6,40.63,45300.0,29.3854,29.4071,29.3132,29.3349,45300.0
2014-08-07 10:10:00,40.63,40.66,40.56,40.56,33200.0,29.3349,29.3565,29.2843,29.2843,33200.0
2014-08-07 10:20:00,40.56,40.61,40.56,40.6,11500.0,29.2843,29.3204,29.2843,29.3132,11500.0
2014-08-07 10:30:00,40.6,40.63,40.54,40.6,20000.0,29.3132,29.3349,29.2699,29.3132,20000.0
2014-08-07 10:40:00,40.61,40.61,40.46,40.48,35800.0,29.3204,29.3204,29.2121,29.2266,35800.0
2014-08-07 10:50:00,40.48,40.48,40.39,40.46,54500.0,29.2266,29.2266,29.1616,29.2121,54500.0
2014-08-07 11:00:00,40.45,40.45,40.34,40.38,33300.0,29.2049,29.2049,29.1255,29.1544,33300.0
2014-08-07 11:10:00,40.41,40.41,40.34,40.39,45900.0,29.176,29.176,29.1255,29.1616,45900.0
2014-08-07 11:20:00,40.4,40.41,40.36,40.4,21800.0,29.1688,29.176,29.1399,29.1688,21800.0
2014-08-07 11:30:00,40.4,40.44,40.36,40.37,12000.0,29.1688,29.1977,29.1399,29.1471,12000.0
2014-08-07 11:40:00,40.36,40.38,40.27,40.34,36800.0,29.1399,29.1544,29.0749,29.1255,36800.0
2014-08-07 11:50:00,40.33,40.35,40.27,40.34,63300.0,29.1183,29.1327,29.0749,29.1255,63300.0
2014-08-07 12:00:00,40.34,40.4,40.3,40.4,21000.0,29.1255,29.1688,29.0966,29.1688,21000.0
2014-08-07 12:10:00,40.4,40.41,40.32,40.36,99100.0,29.1688,29.176,29.111,29.1399,99100.0
2014-08-07 12:20:00,40.36,40.43,40.35,40.39,46100.0,29.1399,29.1905,29.1327,29.1616,46100.0
2014-08-07 12:30:00,40.38,40.42,40.35,40.37,55900.0,29.1544,29.1832,29.1327,29.1471,55900.0
2014-08-07 12:40:00,40.38,40.4,40.37,40.4,18800.0,29.1544,29.1688,29.1471,29.1688,18800.0
2014-08-07 12:50:00,40.4,40.42,40.38,40.4,14900.0,29.1688,29.1832,29.1544,29.1688,14900.0
2014-08-07 13:00:00,40.4,40.49,40.4,40.48,18600.0,29.1688,29.2338,29.1688,29.2266,18600.0
2014-08-07 13:10:00,40.48,40.52,40.47,40.5,22000.0,29.2266,29.2554,29.2193,29.241,22000.0
2014-08-07 13:20:00,40.49,40.55,40.48,40.54,19200.0,29.2338,29.2771,29.2266,29.2699,19200.0
2014-08-07 13:30:00,40.54,40.61,40.54,40.61,29800.0,29.2699,29.3204,29.2699,29.3204,29800.0
2014-08-07 13:40:00,40.6,40.62,40.59,40.61,29300.0,29.3132,29.3276,29.306,29.3204,29300.0
2014-08-07 13:50:00,40.61,40.61,40.57,40.6,12700.0,29.3204,29.3204,29.2915,29.3132,12700.0
2014-08-07 14:00:00,40.59,40.6,40.54,40.59,29700.0,29.306,29.3132,29.2699,29.306,29700.0
2014-08-07 14:10:00,40.6,40.61,40.54,40.59,24800.0,29.3132,29.3204,29.2699,29.306,24800.0
2014-08-07 14:20:00,40.58,40.61,40.56,40.56,37400.0,29.2988,29.3204,29.2843,29.2843,37400.0
2014-08-07 14:30:00,40.56,40.56,40.52,40.53,28200.0,29.2843,29.2843,29.2554,29.2627,28200.0
2014-08-07 14:40:00,40.54,40.56,40.53,40.55,31100.0,29.2699,29.2843,29.2627,29.2771,31100.0
2014-08-07 14:50:00,40.54,40.59,40.52,40.52,40200.0,29.2699,29.306,29.2554,29.2554,40200.0
2014-08-07 15:00:00,40.52,40.57,40.47,40.48,108500.0,29.2554,29.2915,29.2193,29.2266,108500.0
2014-08-07 15:10:00,40.49,40.5,40.41,40.46,26900.0,29.2338,29.241,29.176,29.2121,26900.0
2014-08-07 15:20:00,40.45,40.45,40.35,40.41,38400.0,29.2049,29.2049,29.1327,29.176,38400.0
2014-08-07 15:30:00,40.42,40.43,40.37,40.43,37300.0,29.1832,29.1905,29.1471,29.1905,37300.0
2014-08-07 15:40:00,40.43,40.45,40.4,40.42,47800.0,29.1905,29.2049,29.1688,29.1832,47800.0
2014-08-07 15:50:00,40.43,40.48,40.43,40.45,140400.0,29.1905,29.2266,29.1905,29.2049,140400.0
2014-08-08 09:30:00,40.64,40.82,40.51,40.82,79000.0,29.3421,29.472,29.2482,29.472,79000.0
2014-08-08 09:40:00,40.8,40.84,40.76,40.82,31400.0,29.4576,29.4865,29.4287,29.472,31400.0
2014-08-08 09:50:00,40.82,40.87,40.78,40.84,46700.0,29.472,29.5081,29.4432,29.4865,46700.0
2014-08-08 10:00:00,40.85,40.9,40.8,40.85,54500.0,29.4937,29.5298,29.4576,29.4937,54500.0
2014-08-08 10:10:00,40.85,40.87,40.8,40.84,36000.0,29.4937,29.5081,29.4576,29.4865,36000.0
2014-08-08 10:20:00,40.83,40.9,40.8,40.84,59400.0,29.4793,29.5298,29.4576,29.4865,59400.0
2014-08-08 10:30:00,40.83,40.92,40.81,40.91,41600.0,29.4793,29.5442,29.4648,29.537,41600.0
2014-08-08 10:40:00,40.9,41.05,40.9,40.98,79600.0,29.5298,29.6381,29.5298,29.5876,79600.0
2014-08-08 10:50:00,40.98,41.0,40.94,40.96,25600.0,29.5876,29.602,29.5587,29.5731,25600.0
2014-08-08 11:00:00,40.94,41.02,40.93,40.99,28500.0,29.5587,29.6164,29.5515,29.5948,28500.0
2014-08-08 11:10:00,40.99,41.12,40.99,41.12,60000.0,29.5948,29.6886,29.5948,29.6886,60000.0
2014-08-08 11:20:00,41.11,41.11,41.03,41.05,22400.0,29.6814,29.6814,29.6237,29.6381,22400.0
2014-08-08 11:30:00,41.05,41.08,41.04,41.05,27300.0,29.6381,29.6598,29.6309,29.6381,27300.0
2014-08-08 11:40:00,41.05,41.06,41.0,41.01,21600.0,29.6381,29.6453,29.602,29.6092,21600.0
2014-08-08 11:50:00,40.99,41.09,40.99,41.07,36200.0,29.5948,29.667,29.5948,29.6525,36200.0
2014-08-08 12:00:00,41.07,41.07,41.0,41.02,14600.0,29.6525,29.6525,29.602,29.6164,14600.0
2014-08-08 12:10:00,41.02,41.03,40.98,41.03,16600.0,29.6164,29.6237,29.5876,29.6237,16600.0
2014-08-08 12:20:00,41.03,41.04,40.99,41.01,21500.0,29.6237,29.6309,29.5948,29.6092,21500.0
2014-08-08 12:30:00,41.0,41.02,40.91,40.98,35700.0,29.602,29.6164,29.537,29.5876,35700.0
2014-08-08 12:40:00,40.99,41.0,40.96,40.99,18900.0,29.5948,29.602,29.5731,29.5948,18900.0
2014-08-08 12:50:00,40.99,41.01,40.95,40.96,18100.0,29.5948,29.6092,29.5659,29.5731,18100.0
2014-08-08 13:00:00,40.95,41.01,40.93,41.0,35200.0,29.5659,29.6092,29.5515,29.602,35200.0
2014-08-08 13:10:00,41.01,41.13,40.98,41.13,39000.0,29.6092,29.6959,29.5876,29.6959,39000.0
2014-08-08 13:20:00,41.12,41.19,41.1,41.16,38900.0,29.6886,29.7392,29.6742,29.7175,38900.0
2014-08-08 13:30:00,41.15,41.19,41.14,41.19,55000.0,29.7103,29.7392,29.7031,29.7392,55000.0
2014-08-08 13:40:00,41.19,41.24,41.17,41.23,36000.0,29.7392,29.7753,29.7247,29.7681,36000.0
2014-08-08 13:50:00,41.23,41.25,41.2,41.24,28500.0,29.7681,29.7825,29.7464,29.7753,28500.0
2014-08-08 14:00:00,41.24,41.28,41.23,41.27,41400.0,29.7753,29.8042,29.7681,29.7969,41400.0
2014-08-08 14:10:00,41.27,41.27,41.2,41.26,38900.0,29.7969,29.7969,29.7464,29.7897,38900.0
2014-08-08 14:20:00,41.26,41.3,41.22,41.28,38800.0,29.7897,29.8186,29.7608,29.8042,38800.0
2014-08-08 14:30:00,41.29,41.3,41.26,41.29,31200.0,29.8114,29.8186,29.7897,29.8114,31200.0
2014-08-08 14:40:00,41.28,41.29,41.24,41.26,37000.0,29.8042,29.8114,29.7753,29.7897,37000.0
2014-08-08 14:50:00,41.25,41.29,41.24,41.24,34100.0,29.7825,29.8114,29.7753,29.7753,34100.0
2014-08-08 15:00:00,41.25,41.29,41.23,41.26,37900.0,29.7825,29.8114,29.7681,29.7897,37900.0
2014-08-08 15:10:00,41.26,41.29,41.24,41.29,32100.0,29.7897,29.8114,29.7753,29.8114,32100.0
2014-08-08 15:20:00,41.28,41.35,41.26,41.34,45700.0,29.8042,29.8547,29.7897,29.8475,45700.0
2014-08-08 15:30:00,41.34,41.37,41.32,41.32,78000.0,29.8475,29.8691,29.833,29.833,78000.0
2014-08-08 15:40:00,41.32,41.34,41.31,41.32,73600.0,29.833,29.8475,29.8258,29.833,73600.0
2014-08-08 15:50:00,41.32,41.38,41.32,41.33,233700.0,29.833,29.8764,29.833,29.8403,233700.0
2014-08-11 09:30:00,41.51,41.7,41.47,41.56,64400.0,29.9702,30.1074,29.9413,30.0063,64400.0
2014-08-11 09:40:00,41.54,41.74,41.45,41.59,136800.0,29.9919,30.1363,29.9269,30.028,136800.0
2014-08-11 09:50:00,41.6,41.7,41.5,41.7,32700.0,30.0352,30.1074,29.963,30.1074,32700.0
2014-08-11 10:00:00,41.7,41.71,41.57,41.58,22400.0,30.1074,30.1146,30.0135,30.0208,22400.0
2014-08-11 10:10:00,41.57,41.57,41.5,41.53,22200.0,30.0135,30.0135,29.963,29.9847,22200.0
2014-08-11 10:20:00,41.51,41.55,41.5,41.52,21500.0,29.9702,29.9991,29.963,29.9774,21500.0
2014-08-11 10:30:00,41.51,41.57,41.5,41.56,17500.0,29.9702,30.0135,29.963,30.0063,17500.0
2014-08-11 10:40:00,41.56,41.57,41.5,41.51,21800.0,30.0063,30.0135,29.963,29.9702,21800.0
2014-08-11 10:50:00,41.51,41.52,41.48,41.51,20500.0,29.9702,29.9774,29.9486,29.9702,20500.0
2014-08-11 11:00:00,41.5,41.53,41.46,41.52,38500.0,29.963,29.9847,29.9341,29.9774,38500.0
2014-08-11 11:10:00,41.51,41.62,41.49,41.62,34400.0,29.9702,30.0496,29.9558,30.0496,34400.0
2014-08-11 11:20:00,41.61,41.65,41.61,41.62,15600.0,30.0424,30.0713,30.0424,30.0496,15600.0
2014-08-11 11:30:00,41.63,41.65,41.58,41.61,16800.0,30.0569,30.0713,30.0208,30.0424,16800.0
2014-08-11 11:40:00,41.6,41.64,41.59,41.61,16600.0,30.0352,30.0641,30.028,30.0424,16600.0
2014-08-11 11:50:00,41.6,41.61,41.58,41.6,13500.0,30.0352,30.0424,30.0208,30.0352,13500.0
2014-08-11 12:00:00,41.59,41.6,41.52,41.55,35000.0,30.028,30.0352,29.9774,29.9991,35000.0
2014-08-11 12:10:00,41.55,41.56,41.51,41.52,27100.0,29.9991,30.0063,29.9702,29.9774,27100.0
2014-08-11 12:20:00,41.51,41.53,41.51,41.51,9300.0,29.9702,29.9847,29.9702,29.9702,9300.0
2014-08-11 12:30:00,41.5,41.53,41.5,41.5,18500.0,29.963,29.9847,29.963,29.963,18500.0
2014-08-11 12:40:00,41.51,41.54,41.5,41.53,25000.0,29.9702,29.9919,29.963,29.9847,25000.0
2014-08-11 12:50:00,41.53,41.56,41.51,41.51,14200.0,29.9847,30.0063,29.9702,29.9702,14200.0
2014-08-11 13:00:00,41.52,41.55,41.52,41.53,8600.0,29.9774,29.9991,29.9774,29.9847,8600.0
2014-08-11 13:10:00,41.53,41.56,41.51,41.55,9600.0,29.9847,30.0063,29.9702,29.9991,9600.0
2014-08-11 13:20:00,41.55,41.58,41.54,41.58,16500.0,29.9991,30.0208,29.9919,30.0208,16500.0
2014-08-11 13:30:00,41.58,41.59,41.55,41.55,12000.0,30.0208,30.028,29.9991,29.9991,12000.0
2014-08-11 13:40:00,41.55,41.57,41.54,41.56,24600.0,29.9991,30.0135,29.9919,30.0063,24600.0
2014-08-11 13:50:00,41.56,41.56,41.52,41.55,26900.0,30.0063,30.0063,29.9774,29.9991,26900.0
2014-08-11 14:00:00,41.54,41.57,41.5,41.57,26000.0,29.9919,30.0135,29.963,30.0135,26000.0
2014-08-11 14:10:00,41.57,41.59,41.53,41.59,21600.0,30.0135,30.028,29.9847,30.028,21600.0
2014-08-11 14:20:00,41.57,41.59,41.54,41.55,12700.0,30.0135,30.028,29.9919,29.9991,12700.0
2014-08-11 14:30:00,41.55,41.57,41.53,41.55,22100.0,29.9991,30.0135,29.9847,29.9991,22100.0
2014-08-11 14:40:00,41.55,41.57,41.54,41.56,14500.0,29.9991,30.0135,29.9919,30.0063,14500.0
2014-08-11 14:50:00,41.56,41.57,41.53,41.55,25400.0,30.0063,30.0135,29.9847,29.9991,25400.0
2014-08-11 15:00:00,41.55,41.59,41.53,41.58,30800.0,29.9991,30.028,29.9847,30.0208,30800.0
2014-08-11 15:10:00,41.57,41.59,41.56,41.58,26300.0,30.0135,30.028,30.0063,30.0208,26300.0
2014-08-11 15:20:00,41.58,41.59,41.55,41.55,34200.0,30.0208,30.028,29.9991,29.9991,34200.0
2014-08-11 15:30:00,41.55,41.57,41.53,41.56,58700.0,29.9991,30.0135,29.9847,30.0063,58700.0
2014-08-11 15:40:00,41.55,41.58,41.53,41.57,64700.0,29.9991,30.0208,29.9847,30.0135,64700.0
2014-08-11 15:50:00,41.57,41.63,41.57,41.58,113300.0,30.0135,30.0569,30.0135,30.0208,113300.0
2014-08-12 09:30:00,41.55,41.64,41.36,41.62,66800.0,29.9991,30.0641,29.8619,30.0496,66800.0
2014-08-12 09:40:00,41.61,41.62,41.52,41.56,50000.0,30.0424,30.0496,29.9774,30.0063,50000.0
2014-08-12 09:50:00,41.55,41.55,41.44,41.52,30500.0,29.9991,29.9991,29.9197,29.9774,30500.0
2014-08-12 10:00:00,41.52,41.55,41.4,41.43,35600.0,29.9774,29.9991,29.8908,29.9125,35600.0
2014-08-12 10:10:00,41.42,41.59,41.42,41.58,61700.0,29.9052,30.028,29.9052,30.0208,61700.0
2014-08-12 10:20:00,41.58,41.6,41.55,41.59,18100.0,30.0208,30.0352,29.9991,30.028,18100.0
2014-08-12 10:30:00,41.59,41.62,41.56,41.6,13200.0,30.028,30.0496,30.0063,30.0352,13200.0
2014-08-12 10:40:00,41.59,41.65,41.52,41.62,98400.0,30.028,30.0713,29.9774,30.0496,98400.0
2014-08-12 10:50:00,41.61,41.65,41.6,41.62,18000.0,30.0424,30.0713,30.0352,30.0496,18000.0
2014-08-12 11:00:00,41.6,41.6,41.49,41.51,28500.0,30.0352,30.0352,29.9558,29.9702,28500.0
2014-08-12 11:10:00,41.51,41.53,41.47,41.53,21800.0,29.9702,29.9847,29.9413,29.9847,21800.0
2014-08-12 11:20:00,41.53,41.56,41.52,41.56,14500.0,29.9847,30.0063,29.9774,30.0063,14500.0
2014-08-12 11:30:00,41.56,41.56,41.52,41.52,11000.0,30.0063,30.0063,29.9774,29.9774,11000.0
2014-08-12 11:40:00,41.51,41.55,41.48,41.54,21000.0,29.9702,29.9991,29.9486,29.9919,21000.0
2014-08-12 11:50:00,41.54,41.55,41.51,41.52,10800.0,29.9919,29.9991,29.9702,29.9774,10800.0
2014-08-12 12:00:00,41.51,41.51,41.47,41.49,16600.0,29.9702,29.9702,29.9413,29.9558,16600.0
2014-08-12 12:10:00,41.48,41.49,41.47,41.48,19900.0,29.9486,29.9558,29.9413,29.9486,19900.0
2014-08-12 12:20:00,41.48,41.5,41.47,41.49,12700.0,29.9486,29.963,29.9413,29.9558,12700.0
2014-08-12 12:30:00,41.48,41.55,41.48,41.54,17300.0,29.9486,29.9991,29.9486,29.9919,17300.0
2014-08-12 12:40:00,41.53,41.58,41.52,41.56,16900.0,29.9847,30.0208,29.9774,30.0063,16900.0
2014-08-12 12:50:00,41.55,41.59,41.54,41.56,24800.0,29.9991,30.028,29.9919,30.0063,24800.0
2014-08-12 13:00:00,41.57,41.59,41.55,41.58,10100.0,30.0135,30.028,29.9991,30.0208,10100.0
2014-08-12 13:10:00,41.58,41.6,41.56,41.6,26000.0,30.0208,30.0352,30.0063,30.0352,26000.0
2014-08-12 13:20:00,41.59,41.6,41.56,41.57,19500.0,30.028,30.0352,30.0063,30.0135,19500.0
2014-08-12 13:30:00,41.57,41.58,41.51,41.52,30800.0,30.0135,30.0208,29.9702,29.9774,30800.0
2014-08-12 13:40:00,41.53,41.53,41.48,41.49,8800.0,29.9847,29.9847,29.9486,29.9558,8800.0
2014-08-12 13:50:00,41.49,41.52,41.48,41.49,21100.0,29.9558,29.9774,29.9486,29.9558,21100.0
2014-08-12 14:00:00,41.48,41.49,41.41,41.41,20400.0,29.9486,29.9558,29.898,29.898,20400.0
2014-08-12 14:10:00,41.41,41.41,41.31,41.33,58600.0,29.898,29.898,29.8258,29.8403,58600.0
2014-08-12 14:20:00,41.33,41.35,41.27,41.28,55900.0,29.8403,29.8547,29.7969,29.8042,55900.0
2014-08-12 14:30:00,41.29,41.36,41.26,41.36,42800.0,29.8114,29.8619,29.7897,29.8619,42800.0
2014-08-12 14:40:00,41.36,41.36,41.31,41.32,29300.0,29.8619,29.8619,29.8258,29.833,29300.0
2014-08-12 14:50:00,41.31,41.35,41.31,41.33,29900.0,29.8258,29.8547,29.8258,29.8403,29900.0
2014-08-12 15:00:00,41.33,41.37,41.31,41.37,26400.0,29.8403,29.8691,29.8258,29.8691,26400.0
2014-08-12 15:10:00,41.37,41.38,41.35,41.37,26500.0,29.8691,29.8764,29.8547,29.8691,26500.0
2014-08-12 15:20:00,41.37,41.37,41.34,41.35,35800.0,29.8691,29.8691,29.8475,29.8547,35800.0
2014-08-12 15:30:00,41.35,41.37,41.34,41.37,42000.0,29.8547,29.8691,29.8475,29.8691,42000.0
2014-08-12 15:40:00,41.37,41.43,41.37,41.42,53500.0,29.8691,29.9125,29.8691,29.9052,53500.0
2014-08-12 15:50:00,41.42,41.43,41.39,41.41,101100.0,29.9052,29.9125,29.8836,29.898,101100.0
2014-08-13 09:30:00,41.55,41.71,41.42,41.7,44700.0,29.9991,30.1146,29.9052,30.1074,44700.0
2014-08-13 09:40:00,41.71,41.71,41.56,41.56,91400.0,30.1146,30.1146,30.0063,30.0063,91400.0
2014-08-13 09:50:00,41.57,41.58,41.53,41.56,15300.0,30.0135,30.0208,29.9847,30.0063,15300.0
2014-08-13 10:00:00,41.55,41.65,41.55,41.61,20200.0,29.9991,30.0713,29.9991,30.0424,20200.0
2014-08-13 10:10:00,41.61,41.64,41.57,41.63,11300.0,30.0424,30.0641,30.0135,30.0569,11300.0
2014-08-13 10:20:00,41.62,41.64,41.55,41.57,22500.0,30.0496,30.0641,29.9991,30.0135,22500.0
2014-08-13 10:30:00,41.58,41.61,41.57,41.6,19400.0,30.0208,30.0424,30.0135,30.0352,19400.0
2014-08-13 10:40:00,41.6,41.62,41.56,41.62,65700.0,30.0352,30.0496,30.0063,30.0496,65700.0
2014-08-13 10:50:00,41.62,41.69,41.62,41.68,13300.0,30.0496,30.1002,30.0496,30.093,13300.0
2014-08-13 11:00:00,41.7,41.79,41.69,41.79,23500.0,30.1074,30.1724,30.1002,30.1724,23500.0
2014-08-13 11:10:00,41.8,41.83,41.78,41.81,42900.0,30.1796,30.2013,30.1652,30.1868,42900.0
2014-08-13 11:20:00,41.82,41.85,41.77,41.84,65300.0,30.194,30.2157,30.1579,30.2085,65300.0
2014-08-13 11:30:00,41.84,41.86,41.81,41.82,19700.0,30.2085,30.2229,30.1868,30.194,19700.0
2014-08-13 11:40:00,41.82,41.82,41.78,41.8,11600.0,30.194,30.194,30.1652,30.1796,11600.0
2014-08-13 11:50:00,41.8,41.82,41.76,41.76,50600.0,30.1796,30.194,30.1507,30.1507,50600.0
2014-08-13 12:00:00,41.77,41.78,41.74,41.76,19900.0,30.1579,30.1652,30.1363,30.1507,19900.0
2014-08-13 12:10:00,41.75,41.79,41.75,41.77,23000.0,30.1435,30.1724,30.1435,30.1579,23000.0
2014-08-13 12:20:00,41.77,41.79,41.76,41.78,18900.0,30.1579,30.1724,30.1507,30.1652,18900.0
2014-08-13 12:30:00,41.79,41.79,41.75,41.76,14700.0,30.1724,30.1724,30.1435,30.1507,14700.0
2014-08-13 12:40:00,41.76,41.78,41.72,41.78,20600.0,30.1507,30.1652,30.1218,30.1652,20600.0
2014-08-13 12:50:00,41.78,41.78,41.76,41.77,11300.0,30.1652,30.1652,30.1507,30.1579,11300.0
2014-08-13 13:00:00,41.77,41.77,41.69,41.7,36100.0,30.1579,30.1579,30.1002,30.1074,36100.0
2014-08-13 13:10:00,41.7,41.7,41.67,41.68,15900.0,30.1074,30.1074,30.0857,30.093,15900.0
2014-08-13 13:20:00,41.68,41.71,41.66,41.67,44800.0,30.093,30.1146,30.0785,30.0857,44800.0
2014-08-13 13:30:00,41.67,41.7,41.66,41.7,13700.0,30.0857,30.1074,30.0785,30.1074,13700.0
2014-08-13 13:40:00,41.69,41.71,41.65,41.69,47000.0,30.1002,30.1146,30.0713,30.1002,47000.0
2014-08-13 13:50:00,41.69,41.69,41.62,41.62,22100.0,30.1002,30.1002,30.0496,30.0496,22100.0
2014-08-13 14:00:00,41.62,41.64,41.6,41.62,24300.0,30.0496,30.0641,30.0352,30.0496,24300.0
2014-08-13 14:10:00,41.62,41.64,41.58,41.58,42500.0,30.0496,30.0641,30.0208,30.0208,42500.0
2014-08-13 14:20:00,41.57,41.58,41.53,41.54,32100.0,30.0135,30.0208,29.9847,29.9919,32100.0
2014-08-13 14:30:00,41.54,41.55,41.53,41.55,29100.0,29.9919,29.9991,29.9847,29.9991,29100.0
2014-08-13 14:40:00,41.55,41.58,41.54,41.58,18300.0,29.9991,30.0208,29.9919,30.0208,18300.0
2014-08-13 14:50:00,41.57,41.58,41.56,41.57,24300.0,30.0135,30.0208,30.0063,30.0135,24300.0
2014-08-13 15:00:00,41.57,41.58,41.55,41.57,24700.0,30.0135,30.0208,29.9991,30.0135,24700.0
2014-08-13 15:10:00,41.57,41.6,41.56,41.59,31300.0,30.0135,30.0352,30.0063,30.028,31300.0
2014-08-13 15:20:00,41.58,41.63,41.58,41.63,24300.0,30.0208,30.0569,30.0208,30.0569,24300.0
2014-08-13 15:30:00,41.63,41.63,41.61,41.61,31700.0,30.0569,30.0569,30.0424,30.0424,31700.0
2014-08-13 15:40:00,41.61,41.62,41.59,41.62,36600.0,30.0424,30.0496,30.028,30.0496,36600.0
2014-08-13 15:50:00,41.6,41.61,41.53,41.57,350300.0,30.0352,30.0424,29.9847,30.0135,350300.0
2014-08-14 09:30:00,41.13,41.75,41.13,41.63,29000.0,29.6959,30.1435,29.6959,30.0569,29000.0
2014-08-14 09:40:00,41.63,41.71,41.61,41.65,20200.0,30.0569,30.1146,30.0424,30.0713,20200.0
2014-08-14 09:50:00,41.65,41.66,41.48,41.49,62600.0,30.0713,30.0785,29.9486,29.9558,62600.0
2014-08-14 10:00:00,41.5,41.52,41.46,41.51,20100.0,29.963,29.9774,29.9341,29.9702,20100.0
2014-08-14 10:10:00,41.52,41.59,41.52,41.55,14600.0,29.9774,30.028,29.9774,29.9991,14600.0
2014-08-14 10:20:00,41.56,41.57,41.49,41.5,21400.0,30.0063,30.0135,29.9558,29.963,21400.0
2014-08-14 10:30:00,41.51,41.54,41.5,41.5,16500.0,29.9702,29.9919,29.963,29.963,16500.0
2014-08-14 10:40:00,41.5,41.54,41.49,41.52,18100.0,29.963,29.9919,29.9558,29.9774,18100.0
2014-08-14 10:50:00,41.52,41.52,41.48,41.49,17400.0,29.9774,29.9774,29.9486,29.9558,17400.0
2014-08-14 11:00:00,41.49,41.56,41.48,41.55,31500.0,29.9558,30.0063,29.9486,29.9991,31500.0
2014-08-14 11:10:00,41.55,41.56,41.52,41.56,19000.0,29.9991,30.0063,29.9774,30.0063,19000.0
2014-08-14 11:20:00,41.55,41.56,41.51,41.52,16400.0,29.9991,30.0063,29.9702,29.9774,16400.0
2014-08-14 11:30:00,41.52,41.54,41.49,41.5,15200.0,29.9774,29.9919,29.9558,29.963,15200.0
2014-08-14 11:40:00,41.5,41.56,41.5,41.55,14100.0,29.963,30.0063,29.963,29.9991,14100.0
2014-08-14 11:50:00,41.56,41.59,41.54,41.58,8400.0,30.0063,30.028,29.9919,30.0208,8400.0
2014-08-14 12:00:00,41.59,41.59,41.54,41.54,17300.0,30.028,30.028,29.9919,29.9919,17300.0
2014-08-14 12:10:00,41.55,41.57,41.54,41.55,10800.0,29.9991,30.0135,29.9919,29.9991,10800.0
2014-08-14 12:20:00,41.55,41.57,41.54,41.57,10300.0,29.9991,30.0135,29.9919,30.0135,10300.0
2014-08-14 12:30:00,41.58,41.59,41.56,41.57,5700.0,30.0208,30.028,30.0063,30.0135,5700.0
2014-08-14 12:40:00,41.56,41.58,41.55,41.57,9200.0,30.0063,30.0208,29.9991,30.0135,9200.0
2014-08-14 12:50:00,41.57,41.58,41.55,41.57,10300.0,30.0135,30.0208,29.9991,30.0135,10300.0
2014-08-14 13:00:00,41.56,41.59,41.56,41.57,11400.0,30.0063,30.028,30.0063,30.0135,11400.0
2014-08-14 13:10:00,41.58,41.65,41.58,41.65,14800.0,30.0208,30.0713,30.0208,30.0713,14800.0
2014-08-14 13:20:00,41.65,41.66,41.64,41.64,6900.0,30.0713,30.0785,30.0641,30.0641,6900.0
2014-08-14 13:30:00,41.64,41.64,41.62,41.63,13900.0,30.0641,30.0641,30.0496,30.0569,13900.0
2014-08-14 13:40:00,41.62,41.62,41.6,41.61,10600.0,30.0496,30.0496,30.0352,30.0424,10600.0
2014-08-14 13:50:00,41.61,41.61,41.58,41.58,8500.0,30.0424,30.0424,30.0208,30.0208,8500.0
2014-08-14 14:00:00,41.59,41.61,41.58,41.61,20800.0,30.028,30.0424,30.0208,30.0424,20800.0
2014-08-14 14:10:00,41.61,41.61,41.58,41.59,14200.0,30.0424,30.0424,30.0208,30.028,14200.0
2014-08-14 14:20:00,41.59,41.64,41.58,41.63,12900.0,30.028,30.0641,30.0208,30.0569,12900.0
2014-08-14 14:30:00,41.63,41.64,41.61,41.62,10700.0,30.0569,30.0641,30.0424,30.0496,10700.0
2014-08-14 14:40:00,41.61,41.62,41.58,41.59,16200.0,30.0424,30.0496,30.0208,30.028,16200.0
2014-08-14 14:50:00,41.59,41.63,41.59,41.62,18400.0,30.028,30.0569,30.028,30.0496,18400.0
2014-08-14 15:00:00,41.63,41.67,41.62,41.67,18100.0,30.0569,30.0857,30.0496,30.0857,18100.0
2014-08-14 15:10:00,41.67,41.67,41.65,41.67,16900.0,30.0857,30.0857,30.0713,30.0857,16900.0
2014-08-14 15:20:00,41.67,41.69,41.65,41.67,28700.0,30.0857,30.1002,30.0713,30.0857,28700.0
2014-08-14 15:30:00,41.67,41.68,41.65,41.66,17600.0,30.0857,30.093,30.0713,30.0785,17600.0
2014-08-14 15:40:00,41.66,41.68,41.64,41.68,29000.0,30.0785,30.093,30.0641,30.093,29000.0
2014-08-14 15:50:00,41.68,41.72,41.67,41.71,117600.0,30.093,30.1218,30.0857,30.1146,117600.0
2014-08-15 09:30:00,41.95,42.0,41.82,41.87,356900.0,30.2879,30.324,30.194,30.2301,356900.0
2014-08-15 09:40:00,41.86,41.94,41.82,41.86,40700.0,30.2229,30.2807,30.194,30.2229,40700.0
2014-08-15 09:50:00,41.87,41.96,41.86,41.96,17900.0,30.2301,30.2951,30.2229,30.2951,17900.0
2014-08-15 10:00:00,41.95,41.99,41.88,41.89,29200.0,30.2879,30.3168,30.2374,30.2446,29200.0
2014-08-15 10:10:00,41.89,41.89,41.8,41.81,20800.0,30.2446,30.2446,30.1796,30.1868,20800.0
2014-08-15 10:20:00,41.81,41.81,41.77,41.78,14700.0,30.1868,30.1868,30.1579,30.1652,14700.0
2014-08-15 10:30:00,41.78,41.81,41.76,41.76,10200.0,30.1652,30.1868,30.1507,30.1507,10200.0
2014-08-15 10:40:00,41.77,41.77,41.61,41.65,49400.0,30.1579,30.1579,30.0424,30.0713,49400.0
2014-08-15 10:50:00,41.63,41.65,41.48,41.6,37800.0,30.0569,30.0713,29.9486,30.0352,37800.0
2014-08-15 11:00:00,41.59,41.61,41.51,41.54,28300.0,30.028,30.0424,29.9702,29.9919,28300.0
2014-08-15 11:10:00,41.54,41.6,41.52,41.53,20000.0,29.9919,30.0352,29.9774,29.9847,20000.0
2014-08-15 11:20:00,41.52,41.52,41.47,41.49,15600.0,29.9774,29.9774,29.9413,29.9558,15600.0
2014-08-15 11:30:00,41.5,41.55,41.47,41.55,14500.0,29.963,29.9991,29.9413,29.9991,14500.0
2014-08-15 11:40:00,41.54,41.54,41.47,41.49,99400.0,29.9919,29.9919,29.9413,29.9558,99400.0
2014-08-15 11:50:00,41.48,41.49,41.35,41.38,48900.0,29.9486,29.9558,29.8547,29.8764,48900.0
2014-08-15 12:00:00,41.37,41.39,41.33,41.37,21800.0,29.8691,29.8836,29.8403,29.8691,21800.0
2014-08-15 12:10:00,41.36,41.37,41.31,41.36,11800.0,29.8619,29.8691,29.8258,29.8619,11800.0
2014-08-15 12:20:00,41.35,41.44,41.32,41.44,10500.0,29.8547,29.9197,29.833,29.9197,10500.0
2014-08-15 12:30:00,41.43,41.45,41.38,41.43,11200.0,29.9125,29.9269,29.8764,29.9125,11200.0
2014-08-15 12:40:00,41.44,41.45,41.39,41.4,20200.0,29.9197,29.9269,29.8836,29.8908,20200.0
2014-08-15 12:50:00,41.4,41.4,41.36,41.37,5900.0,29.8908,29.8908,29.8619,29.8691,5900.0
2014-08-15 13:00:00,41.37,41.39,41.33,41.38,11200.0,29.8691,29.8836,29.8403,29.8764,11200.0
2014-08-15 13:10:00,41.39,41.39,41.35,41.35,9100.0,29.8836,29.8836,29.8547,29.8547,9100.0
2014-08-15 13:20:00,41.35,41.36,41.33,41.35,11700.0,29.8547,29.8619,29.8403,29.8547,11700.0
2014-08-15 13:30:00,41.37,41.37,41.3,41.32,18400.0,29.8691,29.8691,29.8186,29.833,18400.0
2014-08-15 13:40:00,41.32,41.34,41.31,41.31,7900.0,29.833,29.8475,29.8258,29.8258,7900.0
2014-08-15 13:50:00,41.3,41.33,41.27,41.28,11600.0,29.8186,29.8403,29.7969,29.8042,11600.0
2014-08-15 14:00:00,41.27,41.32,41.27,41.28,23800.0,29.7969,29.833,29.7969,29.8042,23800.0
2014-08-15 14:10:00,41.28,41.34,41.28,41.3,14800.0,29.8042,29.8475,29.8042,29.8186,14800.0
2014-08-15 14:20:00,41.29,41.33,41.29,41.32,57200.0,29.8114,29.8403,29.8114,29.833,57200.0
2014-08-15 14:30:00,41.32,41.4,41.32,41.39,46600.0,29.833,29.8908,29.833,29.8836,46600.0
2014-08-15 14:40:00,41.39,41.46,41.39,41.45,18500.0,29.8836,29.9341,29.8836,29.9269,18500.0
2014-08-15 14:50:00,41.46,41.46,41.43,41.44,14300.0,29.9341,29.9341,29.9125,29.9197,14300.0
2014-08-15 15:00:00,41.44,41.46,41.4,41.43,23900.0,29.9197,29.9341,29.8908,29.9125,23900.0
2014-08-15 15:10:00,41.43,41.44,41.38,41.41,16100.0,29.9125,29.9197,29.8764,29.898,16100.0
2014-08-15 15:20:00,41.41,41.41,41.38,41.39,13900.0,29.898,29.898,29.8764,29.8836,13900.0
2014-08-15 15:30:00,41.4,41.46,41.38,41.42,24400.0,29.8908,29.9341,29.8764,29.9052,24400.0
2014-08-15 15:40:00,41.42,41.49,41.42,41.48,30500.0,29.9052,29.9558,29.9052,29.9486,30500.0
2014-08-15 15:50:00,41.48,41.58,41.48,41.55,149600.0,29.9486,30.0208,29.9486,29.9991,149600.0
2014-08-18 09:30:00,41.96,42.01,41.85,42.0,86400.0,30.2951,30.3312,30.2157,30.324,86400.0
2014-08-18 09:40:00,42.0,42.05,41.92,41.92,56500.0,30.324,30.3601,30.2662,30.2662,56500.0
2014-08-18 09:50:00,41.92,41.95,41.79,41.86,57800.0,30.2662,30.2879,30.1724,30.2229,57800.0
2014-08-18 10:00:00,41.86,42.0,41.83,42.0,62100.0,30.2229,30.324,30.2013,30.324,62100.0
2014-08-18 10:10:00,42.01,42.02,41.97,42.02,73400.0,30.3312,30.3384,30.3023,30.3384,73400.0
2014-08-18 10:20:00,42.02,42.05,41.99,42.04,86700.0,30.3384,30.3601,30.3168,30.3529,86700.0
2014-08-18 10:30:00,42.03,42.07,42.01,42.07,18700.0,30.3457,30.3745,30.3312,30.3745,18700.0
2014-08-18 10:40:00,42.07,42.08,42.05,42.07,17100.0,30.3745,30.3818,30.3601,30.3745,17100.0
2014-08-18 10:50:00,42.06,42.1,42.02,42.09,28400.0,30.3673,30.3962,30.3384,30.389,28400.0
2014-08-18 11:00:00,42.09,42.09,42.03,42.03,24200.0,30.389,30.389,30.3457,30.3457,24200.0
2014-08-18 11:10:00,42.04,42.09,42.02,42.09,21800.0,30.3529,30.389,30.3384,30.389,21800.0
2014-08-18 11:20:00,42.09,42.15,42.08,42.11,49800.0,30.389,30.4323,30.3818,30.4034,49800.0
2014-08-18 11:30:00,42.11,42.11,42.06,42.07,16900.0,30.4034,30.4034,30.3673,30.3745,16900.0
2014-08-18 11:40:00,42.07,42.07,42.0,42.02,14100.0,30.3745,30.3745,30.324,30.3384,14100.0
2014-08-18 11:50:00,42.01,42.07,41.8,41.98,34100.0,30.3312,30.3745,30.1796,30.3096,34100.0
2014-08-18 12:00:00,41.98,42.0,41.98,42.0,24500.0,30.3096,30.324,30.3096,30.324,24500.0
2014-08-18 12:10:00,42.0,42.02,42.0,42.01,15700.0,30.324,30.3384,30.324,30.3312,15700.0
2014-08-18 12:20:00,42.0,42.03,41.98,42.0,11600.0,30.324,30.3457,30.3096,30.324,11600.0
2014-08-18 12:30:00,41.99,42.01,41.96,41.99,11400.0,30.3168,30.3312,30.2951,30.3168,11400.0
2014-08-18 12:40:00,42.0,42.07,41.98,42.06,35800.0,30.324,30.3745,30.3096,30.3673,35800.0
2014-08-18 12:50:00,42.06,42.13,42.06,42.08,31400.0,30.3673,30.4179,30.3673,30.3818,31400.0
2014-08-18 13:00:00,42.07,42.08,42.0,42.03,18000.0,30.3745,30.3818,30.324,30.3457,18000.0
2014-08-18 13:10:00,42.03,42.03,41.99,41.99,8600.0,30.3457,30.3457,30.3168,30.3168,8600.0
2014-08-18 13:20:00,42.0,42.0,41.97,42.0,14000.0,30.324,30.324,30.3023,30.324,14000.0
2014-08-18 13:30:00,42.0,42.01,41.98,41.98,10800.0,30.324,30.3312,30.3096,30.3096,10800.0
2014-08-18 13:40:00,41.98,42.03,41.97,42.03,14200.0,30.3096,30.3457,30.3023,30.3457,14200.0
2014-08-18 13:50:00,42.03,42.09,42.03,42.09,18600.0,30.3457,30.389,30.3457,30.389,18600.0
2014-08-18 14:00:00,42.09,42.09,42.02,42.02,16800.0,30.389,30.389,30.3384,30.3384,16800.0
2014-08-18 14:10:00,42.02,42.02,41.98,41.99,20100.0,30.3384,30.3384,30.3096,30.3168,20100.0
2014-08-18 14:20:00,41.99,42.03,41.97,42.03,24600.0,30.3168,30.3457,30.3023,30.3457,24600.0
2014-08-18 14:30:00,42.02,42.03,42.0,42.01,19000.0,30.3384,30.3457,30.324,30.3312,19000.0
2014-08-18 14:40:00,42.01,42.07,41.99,42.07,30400.0,30.3312,30.3745,30.3168,30.3745,30400.0
2014-08-18 14:50:00,42.07,42.07,42.02,42.02,15000.0,30.3745,30.3745,30.3384,30.3384,15000.0
2014-08-18 15:00:00,42.03,42.05,42.03,42.05,15400.0,30.3457,30.3601,30.3457,30.3601,15400.0
2014-08-18 15:10:00,42.05,42.06,42.03,42.05,28900.0,30.3601,30.3673,30.3457,30.3601,28900.0
2014-08-18 15:20:00,42.04,42.05,42.02,42.02,21200.0,30.3529,30.3601,30.3384,30.3384,21200.0
2014-08-18 15:30:00,42.02,42.05,42.02,42.03,23700.0,30.3384,30.3601,30.3384,30.3457,23700.0
2014-08-18 15:40:00,42.03,42.06,42.02,42.05,33600.0,30.3457,30.3673,30.3384,30.3601,33600.0
2014-08-18 15:50:00,42.05,42.1,42.05,42.09,91400.0,30.3601,30.3962,30.3601,30.389,91400.0
2014-08-19 09:30:00,42.11,42.11,41.98,41.99,46800.0,30.4034,30.4034,30.3096,30.3168,46800.0
2014-08-19 09:40:00,41.99,42.02,41.94,42.02,45400.0,30.3168,30.3384,30.2807,30.3384,45400.0
2014-08-19 09:50:00,42.03,42.1,42.03,42.06,19800.0,30.3457,30.3962,30.3457,30.3673,19800.0
2014-08-19 10:00:00,42.05,42.07,42.03,42.07,22900.0,30.3601,30.3745,30.3457,30.3745,22900.0
2014-08-19 10:10:00,42.09,42.09,42.04,42.05,22800.0,30.389,30.389,30.3529,30.3601,22800.0
2014-08-19 10:20:00,42.05,42.06,42.04,42.05,14600.0,30.3601,30.3673,30.3529,30.3601,14600.0
2014-08-19 10:30:00,42.05,42.1,42.03,42.1,23900.0,30.3601,30.3962,30.3457,30.3962,23900.0
2014-08-19 10:40:00,42.09,42.11,42.05,42.1,10200.0,30.389,30.4034,30.3601,30.3962,10200.0
2014-08-19 10:50:00,42.09,42.12,42.09,42.1,13200.0,30.389,30.4106,30.389,30.3962,13200.0
2014-08-19 11:00:00,42.09,42.11,42.08,42.1,12300.0,30.389,30.4034,30.3818,30.3962,12300.0
2014-08-19 11:10:00,42.1,42.12,42.09,42.1,17400.0,30.3962,30.4106,30.389,30.3962,17400.0
2014-08-19 11:20:00,42.1,42.12,42.07,42.11,10100.0,30.3962,30.4106,30.3745,30.4034,10100.0
2014-08-19 11:30:00,42.11,42.12,42.06,42.06,11800.0,30.4034,30.4106,30.3673,30.3673,11800.0
2014-08-19 11:40:00,42.06,42.07,42.01,42.01,18400.0,30.3673,30.3745,30.3312,30.3312,18400.0
2014-08-19 11:50:00,42.02,42.04,42.0,42.03,19200.0,30.3384,30.3529,30.324,30.3457,19200.0
2014-08-19 12:00:00,42.04,42.05,42.03,42.04,7400.0,30.3529,30.3601,30.3457,30.3529,7400.0
2014-08-19 12:10:00,42.04,42.07,42.03,42.06,7900.0,30.3529,30.3745,30.3457,30.3673,7900.0
2014-08-19 12:20:00,42.06,42.08,42.05,42.07,13000.0,30.3673,30.3818,30.3601,30.3745,13000.0
2014-08-19 12:30:00,42.07,42.07,42.03,42.04,12200.0,30.3745,30.3745,30.3457,30.3529,12200.0
2014-08-19 12:40:00,42.03,42.04,42.03,42.04,9000.0,30.3457,30.3529,30.3457,30.3529,9000.0
2014-08-19 12:50:00,42.04,42.06,42.03,42.06,6800.0,30.3529,30.3673,30.3457,30.3673,6800.0
2014-08-19 13:00:00,42.06,42.09,42.06,42.07,9100.0,30.3673,30.389,30.3673,30.3745,9100.0
2014-08-19 13:10:00,42.07,42.07,42.05,42.06,7500.0,30.3745,30.3745,30.3601,30.3673,7500.0
2014-08-19 13:20:00,42.06,42.06,42.03,42.04,9400.0,30.3673,30.3673,30.3457,30.3529,9400.0
2014-08-19 13:30:00,42.04,42.06,42.03,42.04,10000.0,30.3529,30.3673,30.3457,30.3529,10000.0
2014-08-19 13:40:00,42.05,42.07,42.04,42.07,9000.0,30.3601,30.3745,30.3529,30.3745,9000.0
2014-08-19 13:50:00,42.07,42.08,42.04,42.07,9300.0,30.3745,30.3818,30.3529,30.3745,9300.0
2014-08-19 14:00:00,42.07,42.09,42.06,42.07,7900.0,30.3745,30.389,30.3673,30.3745,7900.0
2014-08-19 14:10:00,42.07,42.09,42.06,42.06,15100.0,30.3745,30.389,30.3673,30.3673,15100.0
2014-08-19 14:20:00,42.07,42.12,42.07,42.09,15400.0,30.3745,30.4106,30.3745,30.389,15400.0
2014-08-19 14:30:00,42.09,42.13,42.07,42.13,50800.0,30.389,30.4179,30.3745,30.4179,50800.0
2014-08-19 14:40:00,42.13,42.14,42.11,42.13,16300.0,30.4179,30.4251,30.4034,30.4179,16300.0
2014-08-19 14:50:00,42.14,42.15,42.13,42.14,17400.0,30.4251,30.4323,30.4179,30.4251,17400.0
2014-08-19 15:00:00,42.14,42.17,42.14,42.16,8800.0,30.4251,30.4467,30.4251,30.4395,8800.0
2014-08-19 15:10:00,42.16,42.17,42.14,42.14,12200.0,30.4395,30.4467,30.4251,30.4251,12200.0
2014-08-19 15:20:00,42.14,42.15,42.14,42.14,9700.0,30.4251,30.4323,30.4251,30.4251,9700.0
2014-08-19 15:30:00,42.14,42.15,42.12,42.13,8400.0,30.4251,30.4323,30.4106,30.4179,8400.0
2014-08-19 15:40:00,42.13,42.14,42.11,42.14,24500.0,30.4179,30.4251,30.4034,30.4251,24500.0
2014-08-19 15:50:00,42.14,42.18,42.14,42.17,85700.0,30.4251,30.454,30.4251,30.4467,85700.0
2014-08-20 09:30:00,42.04,42.17,41.97,41.98,81700.0,30.3529,30.4467,30.3023,30.3096,81700.0
2014-08-20 09:40:00,41.97,41.97,41.83,41.83,35400.0,30.3023,30.3023,30.2013,30.2013,35400.0
2014-08-20 09:50:00,41.83,41.85,41.74,41.74,25200.0,30.2013,30.2157,30.1363,30.1363,25200.0
2014-08-20 10:00:00,41.75,41.83,41.75,41.82,33200.0,30.1435,30.2013,30.1435,30.194,33200.0
2014-08-20 10:10:00,41.82,41.89,41.81,41.89,30200.0,30.194,30.2446,30.1868,30.2446,30200.0
2014-08-20 10:20:00,41.9,41.91,41.83,41.85,34600.0,30.2518,30.259,30.2013,30.2157,34600.0
2014-08-20 10:30:00,41.84,41.86,41.81,41.82,41200.0,30.2085,30.2229,30.1868,30.194,41200.0
2014-08-20 10:40:00,41.82,41.9,41.82,41.89,36600.0,30.194,30.2518,30.194,30.2446,36600.0
2014-08-20 10:50:00,41.9,41.94,41.89,41.91,31200.0,30.2518,30.2807,30.2446,30.259,31200.0
2014-08-20 11:00:00,41.92,41.93,41.89,41.89,15600.0,30.2662,30.2735,30.2446,30.2446,15600.0
2014-08-20 11:10:00,41.9,41.9,41.88,41.88,21100.0,30.2518,30.2518,30.2374,30.2374,21100.0
2014-08-20 11:20:00,41.89,41.9,41.83,41.83,48600.0,30.2446,30.2518,30.2013,30.2013,48600.0
2014-08-20 11:30:00,41.84,41.86,41.83,41.86,20600.0,30.2085,30.2229,30.2013,30.2229,20600.0
2014-08-20 11:40:00,41.87,41.87,41.84,41.84,12200.0,30.2301,30.2301,30.2085,30.2085,12200.0
2014-08-20 11:50:00,41.84,41.87,41.83,41.87,12500.0,30.2085,30.2301,30.2013,30.2301,12500.0
2014-08-20 12:00:00,41.87,41.87,41.84,41.87,14800.0,30.2301,30.2301,30.2085,30.2301,14800.0
2014-08-20 12:10:00,41.87,41.87,41.85,41.85,17300.0,30.2301,30.2301,30.2157,30.2157,17300.0
2014-08-20 12:20:00,41.85,41.89,41.85,41.87,11500.0,30.2157,30.2446,30.2157,30.2301,11500.0
2014-08-20 12:30:00,41.87,41.88,41.84,41.87,17800.0,30.2301,30.2374,30.2085,30.2301,17800.0
2014-08-20 12:40:00,41.88,41.88,41.86,41.86,4100.0,30.2374,30.2374,30.2229,30.2229,4100.0
2014-08-20 12:50:00,41.87,41.87,41.84,41.85,9200.0,30.2301,30.2301,30.2085,30.2157,9200.0
2014-08-20 13:00:00,41.85,41.85,41.82,41.83,4300.0,30.2157,30.2157,30.194,30.2013,4300.0
2014-08-20 13:10:00,41.84,41.85,41.81,41.84,23000.0,30.2085,30.2157,30.1868,30.2085,23000.0
2014-08-20 13:20:00,41.85,41.86,41.84,41.85,11300.0,30.2157,30.2229,30.2085,30.2157,11300.0
2014-08-20 13:30:00,41.85,41.86,41.84,41.86,10600.0,30.2157,30.2229,30.2085,30.2229,10600.0
2014-08-20 13:40:00,41.86,41.88,41.85,41.86,15700.0,30.2229,30.2374,30.2157,30.2229,15700.0
2014-08-20 13:50:00,41.87,41.88,41.85,41.88,10500.0,30.2301,30.2374,30.2157,30.2374,10500.0
2014-08-20 14:00:00,41.87,41.88,41.72,41.75,118200.0,30.2301,30.2374,30.1218,30.1435,118200.0
2014-08-20 14:10:00,41.75,41.8,41.72,41.79,28500.0,30.1435,30.1796,30.1218,30.1724,28500.0
2014-08-20 14:20:00,41.79,41.83,41.78,41.83,19300.0,30.1724,30.2013,30.1652,30.2013,19300.0
2014-08-20 14:30:00,41.82,41.85,41.82,41.85,31700.0,30.194,30.2157,30.194,30.2157,31700.0
2014-08-20 14:40:00,41.84,41.85,41.83,41.85,67400.0,30.2085,30.2157,30.2013,30.2157,67400.0
2014-08-20 14:50:00,41.84,41.9,41.84,41.89,39000.0,30.2085,30.2518,30.2085,30.2446,39000.0
2014-08-20 15:00:00,41.89,41.92,41.88,41.89,24600.0,30.2446,30.2662,30.2374,30.2446,24600.0
2014-08-20 15:10:00,41.89,41.93,41.89,41.93,21700.0,30.2446,30.2735,30.2446,30.2735,21700.0
2014-08-20 15:20:00,41.93,41.95,41.87,41.88,80500.0,30.2735,30.2879,30.2301,30.2374,80500.0
2014-08-20 15:30:00,41.89,41.9,41.87,41.9,30800.0,30.2446,30.2518,30.2301,30.2518,30800.0
2014-08-20 15:40:00,41.9,41.91,41.86,41.87,76500.0,30.2518,30.259,30.2229,30.2301,76500.0
2014-08-20 15:50:00,41.87,41.9,41.84,41.85,72700.0,30.2301,30.2518,30.2085,30.2157,72700.0
2014-08-21 09:30:00,41.79,41.81,41.71,41.74,47000.0,30.1724,30.1868,30.1146,30.1363,47000.0
2014-08-21 09:40:00,41.74,41.8,41.7,41.8,24600.0,30.1363,30.1796,30.1074,30.1796,24600.0
2014-08-21 09:50:00,41.81,41.87,41.75,41.76,34600.0,30.1868,30.2301,30.1435,30.1507,34600.0
2014-08-21 10:00:00,41.76,41.8,41.74,41.75,32300.0,30.1507,30.1796,30.1363,30.1435,32300.0
2014-08-21 10:10:00,41.74,41.83,41.73,41.82,28500.0,30.1363,30.2013,30.1291,30.194,28500.0
2014-08-21 10:20:00,41.82,41.89,41.8,41.89,21400.0,30.194,30.2446,30.1796,30.2446,21400.0
2014-08-21 10:30:00,41.88,41.93,41.88,41.93,39500.0,30.2374,30.2735,30.2374,30.2735,39500.0
2014-08-21 10:40:00,41.93,41.93,41.91,41.92,10900.0,30.2735,30.2735,30.259,30.2662,10900.0
2014-08-21 10:50:00,41.93,42.04,41.92,42.02,27000.0,30.2735,30.3529,30.2662,30.3384,27000.0
2014-08-21 11:00:00,42.02,42.04,42.01,42.01,12900.0,30.3384,30.3529,30.3312,30.3312,12900.0
2014-08-21 11:10:00,42.02,42.05,42.01,42.04,14500.0,30.3384,30.3601,30.3312,30.3529,14500.0
2014-08-21 11:20:00,42.04,42.08,42.04,42.08,23900.0,30.3529,30.3818,30.3529,30.3818,23900.0
2014-08-21 11:30:00,42.08,42.08,42.05,42.06,10100.0,30.3818,30.3818,30.3601,30.3673,10100.0
2014-08-21 11:40:00,42.06,42.07,42.02,42.04,22600.0,30.3673,30.3745,30.3384,30.3529,22600.0
2014-08-21 11:50:00,42.04,42.04,42.01,42.02,11400.0,30.3529,30.3529,30.3312,30.3384,11400.0
2014-08-21 12:00:00,42.02,42.03,42.01,42.02,11200.0,30.3384,30.3457,30.3312,30.3384,11200.0
2014-08-21 12:10:00,42.02,42.03,42.0,42.0,10100.0,30.3384,30.3457,30.324,30.324,10100.0
2014-08-21 12:20:00,42.0,42.01,41.96,41.97,12800.0,30.324,30.3312,30.2951,30.3023,12800.0
2014-08-21 12:30:00,41.97,41.99,41.96,41.98,13000.0,30.3023,30.3168,30.2951,30.3096,13000.0
2014-08-21 12:40:00,41.98,42.01,41.98,42.01,6600.0,30.3096,30.3312,30.3096,30.3312,6600.0
2014-08-21 12:50:00,42.0,42.02,42.0,42.01,9100.0,30.324,30.3384,30.324,30.3312,9100.0
2014-08-21 13:00:00,42.02,42.03,42.01,42.02,7700.0,30.3384,30.3457,30.3312,30.3384,7700.0
2014-08-21 13:10:00,42.02,42.05,42.01,42.04,23800.0,30.3384,30.3601,30.3312,30.3529,23800.0
2014-08-21 13:20:00,42.05,42.07,42.04,42.07,6600.0,30.3601,30.3745,30.3529,30.3745,6600.0
2014-08-21 13:30:00,42.07,42.07,42.05,42.05,9400.0,30.3745,30.3745,30.3601,30.3601,9400.0
2014-08-21 13:40:00,42.06,42.06,42.03,42.04,5600.0,30.3673,30.3673,30.3457,30.3529,5600.0
2014-08-21 13:50:00,42.04,42.04,42.01,42.03,9800.0,30.3529,30.3529,30.3312,30.3457,9800.0
2014-08-21 14:00:00,42.03,42.03,42.0,42.01,8000.0,30.3457,30.3457,30.324,30.3312,8000.0
2014-08-21 14:10:00,42.0,42.01,41.99,42.0,9200.0,30.324,30.3312,30.3168,30.324,9200.0
2014-08-21 14:20:00,42.0,42.02,42.0,42.02,18100.0,30.324,30.3384,30.324,30.3384,18100.0
2014-08-21 14:30:00,42.01,42.02,42.0,42.02,13600.0,30.3312,30.3384,30.324,30.3384,13600.0
2014-08-21 14:40:00,42.02,42.05,42.0,42.05,57300.0,30.3384,30.3601,30.324,30.3601,57300.0
2014-08-21 14:50:00,42.05,42.11,42.05,42.11,25900.0,30.3601,30.4034,30.3601,30.4034,25900.0
2014-08-21 15:00:00,42.11,42.12,42.09,42.1,16600.0,30.4034,30.4106,30.389,30.3962,16600.0
2014-08-21 15:10:00,42.1,42.11,42.06,42.07,32500.0,30.3962,30.4034,30.3673,30.3745,32500.0
2014-08-21 15:20:00,42.07,42.09,42.06,42.09,13600.0,30.3745,30.389,30.3673,30.389,13600.0
2014-08-21 15:30:00,42.09,42.11,42.07,42.08,22700.0,30.389,30.4034,30.3745,30.3818,22700.0
2014-08-21 15:40:00,42.07,42.1,42.07,42.1,19500.0,30.3745,30.3962,30.3745,30.3962,19500.0
2014-08-21 15:50:00,42.1,42.11,42.06,42.09,67600.0,30.3962,30.4034,30.3673,30.389,67600.0
2014-08-22 09:30:00,42.16,42.18,41.95,42.08,110000.0,30.4395,30.454,30.2879,30.3818,110000.0
2014-08-22 09:40:00,42.08,42.08,41.98,42.01,15400.0,30.3818,30.3818,30.3096,30.3312,15400.0
2014-08-22 09:50:00,42.03,42.1,41.99,42.01,16900.0,30.3457,30.3962,30.3168,30.3312,16900.0
2014-08-22 10:00:00,42.01,42.04,41.97,42.03,18800.0,30.3312,30.3529,30.3023,30.3457,18800.0
2014-08-22 10:10:00,42.04,42.06,41.96,41.99,10800.0,30.3529,30.3673,30.2951,30.3168,10800.0
2014-08-22 10:20:00,41.97,41.98,41.95,41.97,7500.0,30.3023,30.3096,30.2879,30.3023,7500.0
2014-08-22 10:30:00,41.98,42.0,41.92,41.93,13400.0,30.3096,30.324,30.2662,30.2735,13400.0
2014-08-22 10:40:00,41.93,41.94,41.9,41.92,14600.0,30.2735,30.2807,30.2518,30.2662,14600.0
2014-08-22 10:50:00,41.93,41.94,41.85,41.85,13300.0,30.2735,30.2807,30.2157,30.2157,13300.0
2014-08-22 11:00:00,41.87,41.91,41.84,41.9,10900.0,30.2301,30.259,30.2085,30.2518,10900.0
2014-08-22 11:10:00,41.9,41.93,41.89,41.9,7500.0,30.2518,30.2735,30.2446,30.2518,7500.0
2014-08-22 11:20:00,41.91,41.97,41.9,41.95,10700.0,30.259,30.3023,30.2518,30.2879,10700.0
2014-08-22 11:30:00,41.95,41.95,41.93,41.94,7100.0,30.2879,30.2879,30.2735,30.2807,7100.0
2014-08-22 11:40:00,41.93,41.96,41.92,41.92,15300.0,30.2735,30.2951,30.2662,30.2662,15300.0
2014-08-22 11:50:00,41.93,41.96,41.92,41.92,29300.0,30.2735,30.2951,30.2662,30.2662,29300.0
2014-08-22 12:00:00,41.92,41.95,41.9,41.94,8500.0,30.2662,30.2879,30.2518,30.2807,8500.0
2014-08-22 12:10:00,41.94,41.97,41.92,41.97,6300.0,30.2807,30.3023,30.2662,30.3023,6300.0
2014-08-22 12:20:00,41.97,42.01,41.97,41.99,9900.0,30.3023,30.3312,30.3023,30.3168,9900.0
2014-08-22 12:30:00,41.98,42.0,41.96,41.97,7700.0,30.3096,30.324,30.2951,30.3023,7700.0
2014-08-22 12:40:00,41.98,41.99,41.96,41.97,3800.0,30.3096,30.3168,30.2951,30.3023,3800.0
2014-08-22 12:50:00,41.98,41.99,41.97,41.98,9700.0,30.3096,30.3168,30.3023,30.3096,9700.0
2014-08-22 13:00:00,41.98,41.99,41.95,41.97,7000.0,30.3096,30.3168,30.2879,30.3023,7000.0
2014-08-22 13:10:00,41.96,41.99,41.95,41.99,4100.0,30.2951,30.3168,30.2879,30.3168,4100.0
2014-08-22 13:20:00,41.99,42.01,41.99,42.0,9500.0,30.3168,30.3312,30.3168,30.324,9500.0
2014-08-22 13:30:00,42.01,42.01,41.96,41.97,7400.0,30.3312,30.3312,30.2951,30.3023,7400.0
2014-08-22 13:40:00,41.96,42.0,41.96,42.0,9000.0,30.2951,30.324,30.2951,30.324,9000.0
2014-08-22 13:50:00,42.0,42.0,41.97,41.99,6700.0,30.324,30.324,30.3023,30.3168,6700.0
2014-08-22 14:00:00,42.0,42.01,41.98,41.98,10800.0,30.324,30.3312,30.3096,30.3096,10800.0
2014-08-22 14:10:00,41.99,42.0,41.97,41.98,14400.0,30.3168,30.324,30.3023,30.3096,14400.0
2014-08-22 14:20:00,41.98,41.98,41.95,41.96,4200.0,30.3096,30.3096,30.2879,30.2951,4200.0
2014-08-22 14:30:00,41.95,41.96,41.91,41.92,13000.0,30.2879,30.2951,30.259,30.2662,13000.0
2014-08-22 14:40:00,41.92,41.96,41.92,41.96,12500.0,30.2662,30.2951,30.2662,30.2951,12500.0
2014-08-22 14:50:00,41.96,42.0,41.96,42.0,16300.0,30.2951,30.324,30.2951,30.324,16300.0
2014-08-22 15:00:00,42.0,42.06,42.0,42.05,21800.0,30.324,30.3673,30.324,30.3601,21800.0
2014-08-22 15:10:00,42.05,42.08,42.05,42.05,24300.0,30.3601,30.3818,30.3601,30.3601,24300.0
2014-08-22 15:20:00,42.05,42.05,41.99,41.99,8800.0,30.3601,30.3601,30.3168,30.3168,8800.0
2014-08-22 15:30:00,42.0,42.0,41.94,41.95,25200.0,30.324,30.324,30.2807,30.2879,25200.0
2014-08-22 15:40:00,41.95,41.96,41.91,41.91,32800.0,30.2879,30.2951,30.259,30.259,32800.0
2014-08-22 15:50:00,41.92,41.94,41.91,41.92,88500.0,30.2662,30.2807,30.259,30.2662,88500.0
2014-08-25 09:30:00,42.16,42.2,41.96,42.05,50900.0,30.4395,30.4684,30.2951,30.3601,50900.0
2014-08-25 09:40:00,42.03,42.06,42.0,42.06,12200.0,30.3457,30.3673,30.324,30.3673,12200.0
2014-08-25 09:50:00,42.06,42.11,42.05,42.09,6700.0,30.3673,30.4034,30.3601,30.389,6700.0
2014-08-25 10:00:00,42.1,42.15,42.07,42.14,19700.0,30.3962,30.4323,30.3745,30.4251,19700.0
2014-08-25 10:10:00,42.14,42.18,42.14,42.16,22600.0,30.4251,30.454,30.4251,30.4395,22600.0
2014-08-25 10:20:00,42.16,42.16,42.13,42.15,11000.0,30.4395,30.4395,30.4179,30.4323,11000.0
2014-08-25 10:30:00,42.15,42.18,42.11,42.18,13200.0,30.4323,30.454,30.4034,30.454,13200.0
2014-08-25 10:40:00,42.18,42.22,42.16,42.21,14000.0,30.454,30.4828,30.4395,30.4756,14000.0
2014-08-25 10:50:00,42.2,42.22,42.19,42.19,13200.0,30.4684,30.4828,30.4612,30.4612,13200.0
2014-08-25 11:00:00,42.19,42.2,42.15,42.16,16200.0,30.4612,30.4684,30.4323,30.4395,16200.0
2014-08-25 11:10:00,42.16,42.16,42.14,42.16,5800.0,30.4395,30.4395,30.4251,30.4395,5800.0
2014-08-25 11:20:00,42.16,42.16,42.12,42.15,11100.0,30.4395,30.4395,30.4106,30.4323,11100.0
2014-08-25 11:30:00,42.16,42.17,42.14,42.17,8900.0,30.4395,30.4467,30.4251,30.4467,8900.0
2014-08-25 11:40:00,42.17,42.18,42.15,42.16,8900.0,30.4467,30.454,30.4323,30.4395,8900.0
2014-08-25 11:50:00,42.16,42.16,42.11,42.11,8500.0,30.4395,30.4395,30.4034,30.4034,8500.0
2014-08-25 12:00:00,42.12,42.14,42.1,42.13,21000.0,30.4106,30.4251,30.3962,30.4179,21000.0
2014-08-25 12:10:00,42.12,42.12,42.06,42.07,14400.0,30.4106,30.4106,30.3673,30.3745,14400.0
2014-08-25 12:20:00,42.07,42.07,41.96,41.98,34100.0,30.3745,30.3745,30.2951,30.3096,34100.0
2014-08-25 12:30:00,41.98,41.99,41.95,41.99,13000.0,30.3096,30.3168,30.2879,30.3168,13000.0
2014-08-25 12:40:00,41.99,42.0,41.97,41.99,9000.0,30.3168,30.324,30.3023,30.3168,9000.0
2014-08-25 12:50:00,41.98,41.99,41.94,41.97,10800.0,30.3096,30.3168,30.2807,30.3023,10800.0
2014-08-25 13:00:00,41.97,41.97,41.9,41.91,8400.0,30.3023,30.3023,30.2518,30.259,8400.0
2014-08-25 13:10:00,41.91,41.93,41.89,41.91,15200.0,30.259,30.2735,30.2446,30.259,15200.0
2014-08-25 13:20:00,41.9,41.95,41.9,41.95,9100.0,30.2518,30.2879,30.2518,30.2879,9100.0
2014-08-25 13:30:00,41.95,41.96,41.93,41.94,7300.0,30.2879,30.2951,30.2735,30.2807,7300.0
2014-08-25 13:40:00,41.94,41.96,41.94,41.94,9700.0,30.2807,30.2951,30.2807,30.2807,9700.0
2014-08-25 13:50:00,41.93,42.0,41.93,41.97,11800.0,30.2735,30.324,30.2735,30.3023,11800.0
2014-08-25 14:00:00,41.96,41.99,41.95,41.98,11100.0,30.2951,30.3168,30.2879,30.3096,11100.0
2014-08-25 14:10:00,41.97,42.0,41.97,42.0,11000.0,30.3023,30.324,30.3023,30.324,11000.0
2014-08-25 14:20:00,42.0,42.0,41.95,41.97,6300.0,30.324,30.324,30.2879,30.3023,6300.0
2014-08-25 14:30:00,41.96,41.96,41.9,41.9,28900.0,30.2951,30.2951,30.2518,30.2518,28900.0
2014-08-25 14:40:00,41.91,41.92,41.89,41.9,16100.0,30.259,30.2662,30.2446,30.2518,16100.0
2014-08-25 14:50:00,41.89,41.96,41.89,41.94,10500.0,30.2446,30.2951,30.2446,30.2807,10500.0
2014-08-25 15:00:00,41.93,41.97,41.93,41.94,21500.0,30.2735,30.3023,30.2735,30.2807,21500.0
2014-08-25 15:10:00,41.93,41.95,41.93,41.95,9700.0,30.2735,30.2879,30.2735,30.2879,9700.0
2014-08-25 15:20:00,41.95,41.97,41.93,41.94,14700.0,30.2879,30.3023,30.2735,30.2807,14700.0
2014-08-25 15:30:00,41.94,41.95,41.93,41.95,23400.0,30.2807,30.2879,30.2735,30.2879,23400.0
2014-08-25 15:40:00,41.95,41.96,41.93,41.94,39100.0,30.2879,30.2951,30.2735,30.2807,39100.0
2014-08-25 15:50:00,41.94,41.94,41.9,41.91,125200.0,30.2807,30.2807,30.2518,30.259,125200.0
2014-08-26 09:30:00,41.94,42.03,41.94,42.01,29800.0,30.2807,30.3457,30.2807,30.3312,29800.0
2014-08-26 09:40:00,42.01,42.08,42.01,42.06,21200.0,30.3312,30.3818,30.3312,30.3673,21200.0
2014-08-26 09:50:00,42.06,42.06,42.02,42.02,8500.0,30.3673,30.3673,30.3384,30.3384,8500.0
2014-08-26 10:00:00,42.03,42.08,41.96,42.0,34600.0,30.3457,30.3818,30.2951,30.324,34600.0
2014-08-26 10:10:00,42.0,42.04,41.98,41.98,48000.0,30.324,30.3529,30.3096,30.3096,48000.0
2014-08-26 10:20:00,41.99,42.07,41.95,42.07,16400.0,30.3168,30.3745,30.2879,30.3745,16400.0
2014-08-26 10:30:00,42.07,42.07,42.04,42.05,10000.0,30.3745,30.3745,30.3529,30.3601,10000.0
2014-08-26 10:40:00,42.05,42.18,42.05,42.14,25600.0,30.3601,30.454,30.3601,30.4251,25600.0
2014-08-26 10:50:00,42.13,42.14,42.09,42.1,18600.0,30.4179,30.4251,30.389,30.3962,18600.0
2014-08-26 11:00:00,42.1,42.12,42.1,42.11,7100.0,30.3962,30.4106,30.3962,30.4034,7100.0
2014-08-26 11:10:00,42.1,42.1,42.07,42.08,6800.0,30.3962,30.3962,30.3745,30.3818,6800.0
2014-08-26 11:20:00,42.07,42.08,42.05,42.07,7700.0,30.3745,30.3818,30.3601,30.3745,7700.0
2014-08-26 11:30:00,42.07,42.08,42.03,42.03,17500.0,30.3745,30.3818,30.3457,30.3457,17500.0
2014-08-26 11:40:00,42.03,42.07,42.03,42.04,10900.0,30.3457,30.3745,30.3457,30.3529,10900.0
2014-08-26 11:50:00,42.05,42.06,42.03,42.03,5700.0,30.3601,30.3673,30.3457,30.3457,5700.0
2014-08-26 12:00:00,42.02,42.08,42.02,42.04,9500.0,30.3384,30.3818,30.3384,30.3529,9500.0
2014-08-26 12:10:00,42.04,42.04,42.01,42.02,5100.0,30.3529,30.3529,30.3312,30.3384,5100.0
2014-08-26 12:20:00,42.01,42.03,41.99,42.0,8400.0,30.3312,30.3457,30.3168,30.324,8400.0
2014-08-26 12:30:00,42.0,42.01,41.99,42.01,6900.0,30.324,30.3312,30.3168,30.3312,6900.0
2014-08-26 12:40:00,42.0,42.0,41.95,41.97,13900.0,30.324,30.324,30.2879,30.3023,13900.0
2014-08-26 12:50:00,41.97,41.99,41.96,41.96,11500.0,30.3023,30.3168,30.2951,30.2951,11500.0
2014-08-26 13:00:00,41.96,41.97,41.93,41.93,4200.0,30.2951,30.3023,30.2735,30.2735,4200.0
2014-08-26 13:10:00,41.93,41.97,41.92,41.97,8000.0,30.2735,30.3023,30.2662,30.3023,8000.0
2014-08-26 13:20:00,41.98,42.0,41.97,42.0,5800.0,30.3096,30.324,30.3023,30.324,5800.0
2014-08-26 13:30:00,42.0,42.0,41.97,41.97,3700.0,30.324,30.324,30.3023,30.3023,3700.0
2014-08-26 13:40:00,41.98,41.99,41.97,41.98,3700.0,30.3096,30.3168,30.3023,30.3096,3700.0
2014-08-26 13:50:00,41.98,42.0,41.95,42.0,6100.0,30.3096,30.324,30.2879,30.324,6100.0
2014-08-26 14:00:00,42.0,42.01,41.99,42.01,8700.0,30.324,30.3312,30.3168,30.3312,8700.0
2014-08-26 14:10:00,42.01,42.01,41.99,42.01,8400.0,30.3312,30.3312,30.3168,30.3312,8400.0
2014-08-26 14:20:00,42.01,42.01,41.99,42.0,4300.0,30.3312,30.3312,30.3168,30.324,4300.0
2014-08-26 14:30:00,42.0,42.0,41.97,41.98,6400.0,30.324,30.324,30.3023,30.3096,6400.0
2014-08-26 14:40:00,41.97,41.98,41.97,41.97,4200.0,30.3023,30.3096,30.3023,30.3023,4200.0
2014-08-26 14:50:00,41.98,42.02,41.97,42.02,14800.0,30.3096,30.3384,30.3023,30.3384,14800.0
2014-08-26 15:00:00,42.02,42.03,42.01,42.02,7700.0,30.3384,30.3457,30.3312,30.3384,7700.0
2014-08-26 15:10:00,42.01,42.02,41.99,42.01,6500.0,30.3312,30.3384,30.3168,30.3312,6500.0
2014-08-26 15:20:00,42.0,42.01,41.95,41.97,16300.0,30.324,30.3312,30.2879,30.3023,16300.0
2014-08-26 15:30:00,41.97,42.0,41.96,42.0,16100.0,30.3023,30.324,30.2951,30.324,16100.0
2014-08-26 15:40:00,42.0,42.01,41.98,42.0,21100.0,30.324,30.3312,30.3096,30.324,21100.0
2014-08-26 15:50:00,42.0,42.01,41.97,41.98,45800.0,30.324,30.3312,30.3023,30.3096,45800.0
2014-08-27 09:30:00,41.96,41.98,41.91,41.97,33900.0,30.2951,30.3096,30.259,30.3023,33900.0
2014-08-27 09:40:00,41.95,41.97,41.91,41.94,18100.0,30.2879,30.3023,30.259,30.2807,18100.0
2014-08-27 09:50:00,41.95,41.98,41.9,41.93,65200.0,30.2879,30.3096,30.2518,30.2735,65200.0
2014-08-27 10:00:00,41.91,41.91,41.78,41.78,33900.0,30.259,30.259,30.1652,30.1652,33900.0
2014-08-27 10:10:00,41.78,41.85,41.78,41.85,21400.0,30.1652,30.2157,30.1652,30.2157,21400.0
2014-08-27 10:20:00,41.85,41.93,41.84,41.84,26100.0,30.2157,30.2735,30.2085,30.2085,26100.0
2014-08-27 10:30:00,41.84,41.89,41.8,41.82,23800.0,30.2085,30.2446,30.1796,30.194,23800.0
2014-08-27 10:40:00,41.83,41.87,41.8,41.81,28000.0,30.2013,30.2301,30.1796,30.1868,28000.0
2014-08-27 10:50:00,41.8,41.85,41.8,41.81,9900.0,30.1796,30.2157,30.1796,30.1868,9900.0
2014-08-27 11:00:00,41.82,41.86,41.82,41.84,25200.0,30.194,30.2229,30.194,30.2085,25200.0
2014-08-27 11:10:00,41.84,41.87,41.83,41.87,6400.0,30.2085,30.2301,30.2013,30.2301,6400.0
2014-08-27 11:20:00,41.86,41.89,41.86,41.89,10900.0,30.2229,30.2446,30.2229,30.2446,10900.0
2014-08-27 11:30:00,41.88,41.91,41.86,41.88,20900.0,30.2374,30.259,30.2229,30.2374,20900.0
2014-08-27 11:40:00,41.88,41.9,41.86,41.88,5600.0,30.2374,30.2518,30.2229,30.2374,5600.0
2014-08-27 11:50:00,41.88,41.88,41.85,41.85,6600.0,30.2374,30.2374,30.2157,30.2157,6600.0
2014-08-27 12:00:00,41.85,41.86,41.83,41.84,3300.0,30.2157,30.2229,30.2013,30.2085,3300.0
2014-08-27 12:10:00,41.83,41.87,41.83,41.87,7600.0,30.2013,30.2301,30.2013,30.2301,7600.0
2014-08-27 12:20:00,41.87,41.88,41.86,41.86,5400.0,30.2301,30.2374,30.2229,30.2229,5400.0
2014-08-27 12:30:00,41.87,41.89,41.86,41.87,7200.0,30.2301,30.2446,30.2229,30.2301,7200.0
2014-08-27 12:40:00,41.88,41.88,41.86,41.87,5400.0,30.2374,30.2374,30.2229,30.2301,5400.0
2014-08-27 12:50:00,41.86,41.89,41.86,41.87,6400.0,30.2229,30.2446,30.2229,30.2301,6400.0
2014-08-27 13:00:00,41.86,41.87,41.86,41.87,2800.0,30.2229,30.2301,30.2229,30.2301,2800.0
2014-08-27 13:10:00,41.87,41.87,41.86,41.87,4500.0,30.2301,30.2301,30.2229,30.2301,4500.0
2014-08-27 13:20:00,41.87,41.89,41.86,41.88,15500.0,30.2301,30.2446,30.2229,30.2374,15500.0
2014-08-27 13:30:00,41.88,41.91,41.88,41.91,13300.0,30.2374,30.259,30.2374,30.259,13300.0
2014-08-27 13:40:00,41.91,41.94,41.9,41.94,27600.0,30.259,30.2807,30.2518,30.2807,27600.0
2014-08-27 13:50:00,41.94,41.94,41.91,41.92,21600.0,30.2807,30.2807,30.259,30.2662,21600.0
2014-08-27 14:00:00,41.92,41.93,41.9,41.91,17800.0,30.2662,30.2735,30.2518,30.259,17800.0
2014-08-27 14:10:00,41.91,41.93,41.9,41.92,26400.0,30.259,30.2735,30.2518,30.2662,26400.0
2014-08-27 14:20:00,41.91,41.94,41.91,41.94,4800.0,30.259,30.2807,30.259,30.2807,4800.0
2014-08-27 14:30:00,41.93,41.96,41.93,41.95,10700.0,30.2735,30.2951,30.2735,30.2879,10700.0
2014-08-27 14:40:00,41.94,41.94,41.9,41.92,9600.0,30.2807,30.2807,30.2518,30.2662,9600.0
2014-08-27 14:50:00,41.93,41.93,41.86,41.86,24300.0,30.2735,30.2735,30.2229,30.2229,24300.0
2014-08-27 15:00:00,41.87,41.87,41.84,41.86,26300.0,30.2301,30.2301,30.2085,30.2229,26300.0
2014-08-27 15:10:00,41.86,41.9,41.86,41.9,20000.0,30.2229,30.2518,30.2229,30.2518,20000.0
2014-08-27 15:20:00,41.9,41.9,41.87,41.87,14300.0,30.2518,30.2518,30.2301,30.2301,14300.0
2014-08-27 15:30:00,41.87,41.91,41.86,41.89,18600.0,30.2301,30.259,30.2229,30.2446,18600.0
2014-08-27 15:40:00,41.9,41.9,41.87,41.89,25500.0,30.2518,30.2518,30.2301,30.2446,25500.0
2014-08-27 15:50:00,41.89,41.96,41.89,41.96,147100.0,30.2446,30.2951,30.2446,30.2951,147100.0
2014-08-28 09:30:00,41.61,41.96,41.61,41.81,45600.0,30.0424,30.2951,30.0424,30.1868,45600.0
2014-08-28 09:40:00,41.77,41.84,41.74,41.81,24400.0,30.1579,30.2085,30.1363,30.1868,24400.0
2014-08-28 09:50:00,41.82,41.9,41.82,41.88,14300.0,30.194,30.2518,30.194,30.2374,14300.0
2014-08-28 10:00:00,41.87,41.89,41.84,41.89,27000.0,30.2301,30.2446,30.2085,30.2446,27000.0
2014-08-28 10:10:00,41.89,41.9,41.82,41.84,12700.0,30.2446,30.2518,30.194,30.2085,12700.0
2014-08-28 10:20:00,41.83,41.89,41.83,41.89,32400.0,30.2013,30.2446,30.2013,30.2446,32400.0
2014-08-28 10:30:00,41.9,41.94,41.88,41.9,9600.0,30.2518,30.2807,30.2374,30.2518,9600.0
2014-08-28 10:40:00,41.9,41.93,41.87,41.91,10600.0,30.2518,30.2735,30.2301,30.259,10600.0
2014-08-28 10:50:00,41.9,41.9,41.88,41.89,7300.0,30.2518,30.2518,30.2374,30.2446,7300.0
2014-08-28 11:00:00,41.89,41.92,41.87,41.92,14800.0,30.2446,30.2662,30.2301,30.2662,14800.0
2014-08-28 11:10:00,41.91,41.94,41.89,41.92,10800.0,30.259,30.2807,30.2446,30.2662,10800.0
2014-08-28 11:20:00,41.92,41.94,41.91,41.94,7200.0,30.2662,30.2807,30.259,30.2807,7200.0
2014-08-28 11:30:00,41.95,41.97,41.92,41.97,8900.0,30.2879,30.3023,30.2662,30.3023,8900.0
2014-08-28 11:40:00,41.96,41.96,41.93,41.96,5600.0,30.2951,30.2951,30.2735,30.2951,5600.0
2014-08-28 11:50:00,41.96,41.98,41.95,41.96,5800.0,30.2951,30.3096,30.2879,30.2951,5800.0
2014-08-28 12:00:00,41.96,41.97,41.96,41.96,6500.0,30.2951,30.3023,30.2951,30.2951,6500.0
2014-08-28 12:10:00,41.97,42.0,41.96,41.98,13900.0,30.3023,30.324,30.2951,30.3096,13900.0
2014-08-28 12:20:00,41.98,41.99,41.96,41.98,24800.0,30.3096,30.3168,30.2951,30.3096,24800.0
2014-08-28 12:30:00,41.99,42.0,41.97,42.0,9600.0,30.3168,30.324,30.3023,30.324,9600.0
2014-08-28 12:40:00,41.99,42.01,41.98,42.0,7400.0,30.3168,30.3312,30.3096,30.324,7400.0
2014-08-28 12:50:00,42.01,42.01,41.97,41.97,21300.0,30.3312,30.3312,30.3023,30.3023,21300.0
2014-08-28 13:00:00,41.97,41.97,41.95,41.96,38300.0,30.3023,30.3023,30.2879,30.2951,38300.0
2014-08-28 13:10:00,41.95,41.95,41.93,41.93,14500.0,30.2879,30.2879,30.2735,30.2735,14500.0
2014-08-28 13:20:00,41.93,41.93,41.9,41.91,17200.0,30.2735,30.2735,30.2518,30.259,17200.0
2014-08-28 13:30:00,41.92,41.93,41.91,41.92,9400.0,30.2662,30.2735,30.259,30.2662,9400.0
2014-08-28 13:40:00,41.92,41.93,41.9,41.91,30600.0,30.2662,30.2735,30.2518,30.259,30600.0
2014-08-28 13:50:00,41.92,41.94,41.88,41.9,28200.0,30.2662,30.2807,30.2374,30.2518,28200.0
2014-08-28 14:00:00,41.89,41.91,41.89,41.9,5900.0,30.2446,30.259,30.2446,30.2518,5900.0
2014-08-28 14:10:00,41.9,41.9,41.87,41.88,18400.0,30.2518,30.2518,30.2301,30.2374,18400.0
2014-08-28 14:20:00,41.89,41.89,41.86,41.87,11100.0,30.2446,30.2446,30.2229,30.2301,11100.0
2014-08-28 14:30:00,41.87,41.87,41.83,41.85,25300.0,30.2301,30.2301,30.2013,30.2157,25300.0
2014-08-28 14:40:00,41.85,41.87,41.84,41.87,7800.0,30.2157,30.2301,30.2085,30.2301,7800.0
2014-08-28 14:50:00,41.86,41.87,41.83,41.83,21800.0,30.2229,30.2301,30.2013,30.2013,21800.0
2014-08-28 15:00:00,41.84,41.86,41.83,41.85,18700.0,30.2085,30.2229,30.2013,30.2157,18700.0
2014-08-28 15:10:00,41.85,41.85,41.8,41.8,45200.0,30.2157,30.2157,30.1796,30.1796,45200.0
2014-08-28 15:20:00,41.8,41.83,41.79,41.83,52000.0,30.1796,30.2013,30.1724,30.2013,52000.0
2014-08-28 15:30:00,41.84,41.85,41.82,41.83,23700.0,30.2085,30.2157,30.194,30.2013,23700.0
2014-08-28 15:40:00,41.83,41.83,41.82,41.83,8400.0,30.2013,30.2013,30.194,30.2013,8400.0
2014-08-28 15:50:00,41.83,41.83,41.77,41.78,140800.0,30.2013,30.2013,30.1579,30.1652,140800.0
2014-08-29 09:30:00,41.99,41.99,41.75,41.77,70400.0,30.3168,30.3168,30.1435,30.1579,70400.0
2014-08-29 09:40:00,41.75,41.79,41.69,41.78,18600.0,30.1435,30.1724,30.1002,30.1652,18600.0
2014-08-29 09:50:00,41.75,41.75,41.7,41.71,12900.0,30.1435,30.1435,30.1074,30.1146,12900.0
2014-08-29 10:00:00,41.7,41.72,41.6,41.6,46400.0,30.1074,30.1218,30.0352,30.0352,46400.0
2014-08-29 10:10:00,41.6,41.6,41.48,41.49,61100.0,30.0352,30.0352,29.9486,29.9558,61100.0
2014-08-29 10:20:00,41.48,41.51,41.46,41.49,29100.0,29.9486,29.9702,29.9341,29.9558,29100.0
2014-08-29 10:30:00,41.49,41.54,41.46,41.54,38400.0,29.9558,29.9919,29.9341,29.9919,38400.0
2014-08-29 10:40:00,41.54,41.56,41.52,41.52,40300.0,29.9919,30.0063,29.9774,29.9774,40300.0
2014-08-29 10:50:00,41.52,41.63,41.5,41.63,45200.0,29.9774,30.0569,29.963,30.0569,45200.0
2014-08-29 11:00:00,41.63,41.7,41.63,41.7,36100.0,30.0569,30.1074,30.0569,30.1074,36100.0
2014-08-29 11:10:00,41.7,41.7,41.66,41.66,32500.0,30.1074,30.1074,30.0785,30.0785,32500.0
2014-08-29 11:20:00,41.66,41.67,41.62,41.64,20900.0,30.0785,30.0857,30.0496,30.0641,20900.0
2014-08-29 11:30:00,41.64,41.69,41.63,41.69,30500.0,30.0641,30.1002,30.0569,30.1002,30500.0
2014-08-29 11:40:00,41.68,41.7,41.68,41.68,12400.0,30.093,30.1074,30.093,30.093,12400.0
2014-08-29 11:50:00,41.69,41.69,41.66,41.67,27100.0,30.1002,30.1002,30.0785,30.0857,27100.0
2014-08-29 12:00:00,41.67,41.68,41.65,41.65,16700.0,30.0857,30.093,30.0713,30.0713,16700.0
2014-08-29 12:10:00,41.65,41.66,41.63,41.63,17700.0,30.0713,30.0785,30.0569,30.0569,17700.0
2014-08-29 12:20:00,41.63,41.63,41.6,41.61,15700.0,30.0569,30.0569,30.0352,30.0424,15700.0
2014-08-29 12:30:00,41.61,41.62,41.58,41.59,19600.0,30.0424,30.0496,30.0208,30.028,19600.0
2014-08-29 12:40:00,41.6,41.6,41.57,41.59,20900.0,30.0352,30.0352,30.0135,30.028,20900.0
2014-08-29 12:50:00,41.6,41.6,41.59,41.59,9300.0,30.0352,30.0352,30.028,30.028,9300.0
2014-08-29 13:00:00,41.59,41.63,41.59,41.63,20500.0,30.028,30.0569,30.028,30.0569,20500.0
2014-08-29 13:10:00,41.64,41.65,41.62,41.62,10200.0,30.0641,30.0713,30.0496,30.0496,10200.0
2014-08-29 13:20:00,41.63,41.63,41.58,41.58,17400.0,30.0569,30.0569,30.0208,30.0208,17400.0
2014-08-29 13:30:00,41.58,41.59,41.57,41.59,25100.0,30.0208,30.028,30.0135,30.028,25100.0
2014-08-29 13:40:00,41.59,41.6,41.58,41.58,18500.0,30.028,30.0352,30.0208,30.0208,18500.0
2014-08-29 13:50:00,41.59,41.59,41.57,41.57,10500.0,30.028,30.028,30.0135,30.0135,10500.0
2014-08-29 14:00:00,41.57,41.6,41.57,41.58,33000.0,30.0135,30.0352,30.0135,30.0208,33000.0
2014-08-29 14:10:00,41.59,41.59,41.58,41.58,10600.0,30.028,30.028,30.0208,30.0208,10600.0
2014-08-29 14:20:00,41.59,41.6,41.58,41.6,18600.0,30.028,30.0352,30.0208,30.0352,18600.0
2014-08-29 14:30:00,41.59,41.61,41.59,41.61,10600.0,30.028,30.0424,30.028,30.0424,10600.0
2014-08-29 14:40:00,41.6,41.61,41.59,41.59,19400.0,30.0352,30.0424,30.028,30.028,19400.0
2014-08-29 14:50:00,41.59,41.6,41.59,41.59,14500.0,30.028,30.0352,30.028,30.028,14500.0
2014-08-29 15:00:00,41.59,41.6,41.55,41.55,27000.0,30.028,30.0352,29.9991,29.9991,27000.0
2014-08-29 15:10:00,41.55,41.6,41.55,41.6,25700.0,29.9991,30.0352,29.9991,30.0352,25700.0
2014-08-29 15:20:00,41.59,41.6,41.59,41.6,15000.0,30.028,30.0352,30.028,30.0352,15000.0
2014-08-29 15:30:00,41.6,41.6,41.59,41.6,33600.0,30.0352,30.0352,30.028,30.0352,33600.0
2014-08-29 15:40:00,41.59,41.63,41.59,41.61,49300.0,30.028,30.0569,30.028,30.0424,49300.0
2014-08-29 15:50:00,41.61,41.67,41.61,41.65,211000.0,30.0424,30.0857,30.0424,30.0713,211000.0
2014-09-02 09:30:00,41.84,41.88,41.61,41.63,103600.0,30.2085,30.2374,30.0424,30.0569,103600.0
2014-09-02 09:40:00,41.62,41.73,41.59,41.73,45100.0,30.0496,30.1291,30.028,30.1291,45100.0
2014-09-02 09:50:00,41.71,41.8,41.71,41.78,36500.0,30.1146,30.1796,30.1146,30.1652,36500.0
2014-09-02 10:00:00,41.79,41.83,41.72,41.8,36200.0,30.1724,30.2013,30.1218,30.1796,36200.0
2014-09-02 10:10:00,41.81,41.83,41.79,41.81,56600.0,30.1868,30.2013,30.1724,30.1868,56600.0
2014-09-02 10:20:00,41.81,41.87,41.8,41.86,35900.0,30.1868,30.2301,30.1796,30.2229,35900.0
2014-09-02 10:30:00,41.86,41.9,41.86,41.88,25000.0,30.2229,30.2518,30.2229,30.2374,25000.0
2014-09-02 10:40:00,41.89,41.93,41.88,41.93,55300.0,30.2446,30.2735,30.2374,30.2735,55300.0
2014-09-02 10:50:00,41.93,41.96,41.92,41.96,35700.0,30.2735,30.2951,30.2662,30.2951,35700.0
2014-09-02 11:00:00,41.96,41.99,41.89,41.9,55500.0,30.2951,30.3168,30.2446,30.2518,55500.0
2014-09-02 11:10:00,41.91,41.92,41.83,41.83,34600.0,30.259,30.2662,30.2013,30.2013,34600.0
2014-09-02 11:20:00,41.83,41.84,41.78,41.8,19800.0,30.2013,30.2085,30.1652,30.1796,19800.0
2014-09-02 11:30:00,41.79,41.83,41.79,41.8,11800.0,30.1724,30.2013,30.1724,30.1796,11800.0
2014-09-02 11:40:00,41.79,41.8,41.71,41.71,11100.0,30.1724,30.1796,30.1146,30.1146,11100.0
2014-09-02 11:50:00,41.71,41.72,41.65,41.67,25300.0,30.1146,30.1218,30.0713,30.0857,25300.0
2014-09-02 12:00:00,41.67,41.74,41.65,41.73,28400.0,30.0857,30.1363,30.0713,30.1291,28400.0
2014-09-02 12:10:00,41.73,41.76,41.73,41.75,8600.0,30.1291,30.1507,30.1291,30.1435,8600.0
2014-09-02 12:20:00,41.76,41.77,41.73,41.75,10900.0,30.1507,30.1579,30.1291,30.1435,10900.0
2014-09-02 12:30:00,41.75,41.76,41.68,41.69,13400.0,30.1435,30.1507,30.093,30.1002,13400.0
2014-09-02 12:40:00,41.68,41.7,41.65,41.68,16800.0,30.093,30.1074,30.0713,30.093,16800.0
2014-09-02 12:50:00,41.68,41.68,41.65,41.66,6100.0,30.093,30.093,30.0713,30.0785,6100.0
2014-09-02 13:00:00,41.66,41.69,41.6,41.69,20000.0,30.0785,30.1002,30.0352,30.1002,20000.0
2014-09-02 13:10:00,41.69,41.7,41.68,41.69,6100.0,30.1002,30.1074,30.093,30.1002,6100.0
2014-09-02 13:20:00,41.7,41.7,41.65,41.65,10100.0,30.1074,30.1074,30.0713,30.0713,10100.0
2014-09-02 13:30:00,41.66,41.71,41.65,41.71,11600.0,30.0785,30.1146,30.0713,30.1146,11600.0
2014-09-02 13:40:00,41.71,41.71,41.69,41.7,9100.0,30.1146,30.1146,30.1002,30.1074,9100.0
2014-09-02 13:50:00,41.71,41.76,41.71,41.75,8900.0,30.1146,30.1507,30.1146,30.1435,8900.0
2014-09-02 14:00:00,41.76,41.79,41.74,41.77,17100.0,30.1507,30.1724,30.1363,30.1579,17100.0
2014-09-02 14:10:00,41.78,41.8,41.76,41.78,17400.0,30.1652,30.1796,30.1507,30.1652,17400.0
2014-09-02 14:20:00,41.78,41.8,41.75,41.8,13500.0,30.1652,30.1796,30.1435,30.1796,13500.0
2014-09-02 14:30:00,41.8,41.8,41.77,41.77,8000.0,30.1796,30.1796,30.1579,30.1579,8000.0
2014-09-02 14:40:00,41.78,41.82,41.78,41.82,16000.0,30.1652,30.194,30.1652,30.194,16000.0
2014-09-02 14:50:00,41.82,41.85,41.81,41.81,36000.0,30.194,30.2157,30.1868,30.1868,36000.0
2014-09-02 15:00:00,41.8,41.82,41.79,41.8,12200.0,30.1796,30.194,30.1724,30.1796,12200.0
2014-09-02 15:10:00,41.79,41.81,41.79,41.8,12500.0,30.1724,30.1868,30.1724,30.1796,12500.0
2014-09-02 15:20:00,41.81,41.83,41.8,41.83,20200.0,30.1868,30.2013,30.1796,30.2013,20200.0
2014-09-02 15:30:00,41.82,41.83,41.79,41.81,24300.0,30.194,30.2013,30.1724,30.1868,24300.0
2014-09-02 15:40:00,41.82,41.85,41.81,41.84,45800.0,30.194,30.2157,30.1868,30.2085,45800.0
2014-09-02 15:50:00,41.85,41.9,41.84,41.9,177400.0,30.2157,30.2518,30.2085,30.2518,177400.0
2014-09-03 09:30:00,41.95,42.08,41.93,42.0,76400.0,30.2879,30.3818,30.2735,30.324,76400.0
2014-09-03 09:40:00,41.98,42.18,41.98,42.14,29800.0,30.3096,30.454,30.3096,30.4251,29800.0
2014-09-03 09:50:00,42.14,42.24,42.14,42.23,24200.0,30.4251,30.4973,30.4251,30.4901,24200.0
2014-09-03 10:00:00,42.23,42.23,42.17,42.22,36200.0,30.4901,30.4901,30.4467,30.4828,36200.0
2014-09-03 10:10:00,42.21,42.26,42.19,42.2,25400.0,30.4756,30.5117,30.4612,30.4684,25400.0
2014-09-03 10:20:00,42.19,42.23,42.19,42.23,32800.0,30.4612,30.4901,30.4612,30.4901,32800.0
2014-09-03 10:30:00,42.23,42.26,42.2,42.21,27500.0,30.4901,30.5117,30.4684,30.4756,27500.0
2014-09-03 10:40:00,42.22,42.25,42.21,42.22,14700.0,30.4828,30.5045,30.4756,30.4828,14700.0
2014-09-03 10:50:00,42.21,42.23,42.21,42.22,11000.0,30.4756,30.4901,30.4756,30.4828,11000.0
2014-09-03 11:00:00,42.22,42.23,42.19,42.2,14100.0,30.4828,30.4901,30.4612,30.4684,14100.0
2014-09-03 11:10:00,42.2,42.21,42.19,42.19,19000.0,30.4684,30.4756,30.4612,30.4612,19000.0
2014-09-03 11:20:00,42.19,42.22,42.17,42.18,54500.0,30.4612,30.4828,30.4467,30.454,54500.0
2014-09-03 11:30:00,42.18,42.21,42.16,42.17,41300.0,30.454,30.4756,30.4395,30.4467,41300.0
2014-09-03 11:40:00,42.16,42.17,42.12,42.13,21800.0,30.4395,30.4467,30.4106,30.4179,21800.0
2014-09-03 11:50:00,42.14,42.14,42.07,42.07,12900.0,30.4251,30.4251,30.3745,30.3745,12900.0
2014-09-03 12:00:00,42.08,42.11,42.04,42.11,21200.0,30.3818,30.4034,30.3529,30.4034,21200.0
2014-09-03 12:10:00,42.11,42.14,42.11,42.13,9500.0,30.4034,30.4251,30.4034,30.4179,9500.0
2014-09-03 12:20:00,42.14,42.16,42.12,42.15,17000.0,30.4251,30.4395,30.4106,30.4323,17000.0
2014-09-03 12:30:00,42.15,42.15,42.12,42.14,32800.0,30.4323,30.4323,30.4106,30.4251,32800.0
2014-09-03 12:40:00,42.13,42.14,42.11,42.12,21500.0,30.4179,30.4251,30.4034,30.4106,21500.0
2014-09-03 12:50:00,42.11,42.12,42.11,42.12,9200.0,30.4034,30.4106,30.4034,30.4106,9200.0
2014-09-03 13:00:00,42.11,42.12,42.11,42.12,9600.0,30.4034,30.4106,30.4034,30.4106,9600.0
2014-09-03 13:10:00,42.12,42.12,42.11,42.12,23400.0,30.4106,30.4106,30.4034,30.4106,23400.0
2014-09-03 13:20:00,42.12,42.12,42.1,42.1,29900.0,30.4106,30.4106,30.3962,30.3962,29900.0
2014-09-03 13:30:00,42.11,42.11,42.1,42.11,18300.0,30.4034,30.4034,30.3962,30.4034,18300.0
2014-09-03 13:40:00,42.11,42.13,42.1,42.13,24500.0,30.4034,30.4179,30.3962,30.4179,24500.0
2014-09-03 13:50:00,42.12,42.16,42.12,42.16,39600.0,30.4106,30.4395,30.4106,30.4395,39600.0
2014-09-03 14:00:00,42.16,42.16,42.14,42.15,23100.0,30.4395,30.4395,30.4251,30.4323,23100.0
2014-09-03 14:10:00,42.15,42.16,42.13,42.14,53100.0,30.4323,30.4395,30.4179,30.4251,53100.0
2014-09-03 14:20:00,42.14,42.15,42.13,42.15,50200.0,30.4251,30.4323,30.4179,30.4323,50200.0
2014-09-03 14:30:00,42.15,42.16,42.14,42.14,24300.0,30.4323,30.4395,30.4251,30.4251,24300.0
2014-09-03 14:40:00,42.15,42.16,42.14,42.16,36300.0,30.4323,30.4395,30.4251,30.4395,36300.0
2014-09-03 14:50:00,42.15,42.16,42.14,42.16,196000.0,30.4323,30.4395,30.4251,30.4395,196000.0
2014-09-03 15:00:00,42.16,42.19,42.14,42.19,68500.0,30.4395,30.4612,30.4251,30.4612,68500.0
2014-09-03 15:10:00,42.19,42.2,42.17,42.2,37700.0,30.4612,30.4684,30.4467,30.4684,37700.0
2014-09-03 15:20:00,42.2,42.21,42.17,42.18,54700.0,30.4684,30.4756,30.4467,30.454,54700.0
2014-09-03 15:30:00,42.17,42.18,42.17,42.17,30400.0,30.4467,30.454,30.4467,30.4467,30400.0
2014-09-03 15:40:00,42.17,42.21,42.17,42.2,101700.0,30.4467,30.4756,30.4467,30.4684,101700.0
2014-09-03 15:50:00,42.2,42.23,42.19,42.23,232100.0,30.4684,30.4901,30.4612,30.4901,232100.0
2014-09-04 09:30:00,42.23,42.36,42.14,42.34,87700.0,30.4901,30.5839,30.4251,30.5695,87700.0
2014-09-04 09:40:00,42.36,42.46,42.35,42.43,48700.0,30.5839,30.6561,30.5767,30.6345,48700.0
2014-09-04 09:50:00,42.43,42.52,42.43,42.5,75500.0,30.6345,30.6994,30.6345,30.685,75500.0
2014-09-04 10:00:00,42.5,42.5,42.38,42.41,41000.0,30.685,30.685,30.5984,30.62,41000.0
2014-09-04 10:10:00,42.41,42.46,42.4,42.4,18600.0,30.62,30.6561,30.6128,30.6128,18600.0
2014-09-04 10:20:00,42.4,42.41,42.38,42.38,11700.0,30.6128,30.62,30.5984,30.5984,11700.0
2014-09-04 10:30:00,42.37,42.41,42.35,42.37,17600.0,30.5911,30.62,30.5767,30.5911,17600.0
2014-09-04 10:40:00,42.38,42.41,42.36,42.41,13500.0,30.5984,30.62,30.5839,30.62,13500.0
2014-09-04 10:50:00,42.41,42.41,42.38,42.38,16200.0,30.62,30.62,30.5984,30.5984,16200.0
2014-09-04 11:00:00,42.38,42.41,42.37,42.41,14200.0,30.5984,30.62,30.5911,30.62,14200.0
2014-09-04 11:10:00,42.42,42.46,42.41,42.45,31400.0,30.6272,30.6561,30.62,30.6489,31400.0
2014-09-04 11:20:00,42.44,42.44,42.37,42.37,12900.0,30.6417,30.6417,30.5911,30.5911,12900.0
2014-09-04 11:30:00,42.37,42.39,42.35,42.38,11900.0,30.5911,30.6056,30.5767,30.5984,11900.0
2014-09-04 11:40:00,42.39,42.39,42.35,42.37,16100.0,30.6056,30.6056,30.5767,30.5911,16100.0
2014-09-04 11:50:00,42.38,42.4,42.38,42.39,6800.0,30.5984,30.6128,30.5984,30.6056,6800.0
2014-09-04 12:00:00,42.38,42.39,42.36,42.38,10700.0,30.5984,30.6056,30.5839,30.5984,10700.0
2014-09-04 12:10:00,42.39,42.39,42.37,42.38,11300.0,30.6056,30.6056,30.5911,30.5984,11300.0
2014-09-04 12:20:00,42.39,42.4,42.38,42.4,32800.0,30.6056,30.6128,30.5984,30.6128,32800.0
2014-09-04 12:30:00,42.4,42.4,42.38,42.39,22600.0,30.6128,30.6128,30.5984,30.6056,22600.0
2014-09-04 12:40:00,42.38,42.39,42.38,42.38,9700.0,30.5984,30.6056,30.5984,30.5984,9700.0
2014-09-04 12:50:00,42.38,42.4,42.36,42.36,11600.0,30.5984,30.6128,30.5839,30.5839,11600.0
2014-09-04 13:00:00,42.35,42.38,42.35,42.38,4100.0,30.5767,30.5984,30.5767,30.5984,4100.0
2014-09-04 13:10:00,42.38,42.38,42.34,42.34,4800.0,30.5984,30.5984,30.5695,30.5695,4800.0
2014-09-04 13:20:00,42.35,42.35,42.34,42.34,6000.0,30.5767,30.5767,30.5695,30.5695,6000.0
2014-09-04 13:30:00,42.35,42.36,42.3,42.3,12300.0,30.5767,30.5839,30.5406,30.5406,12300.0
2014-09-04 13:40:00,42.31,42.31,42.29,42.29,1900.0,30.5478,30.5478,30.5334,30.5334,1900.0
2014-09-04 13:50:00,42.29,42.3,42.27,42.28,12500.0,30.5334,30.5406,30.5189,30.5262,12500.0
2014-09-04 14:00:00,42.28,42.35,42.26,42.3,11200.0,30.5262,30.5767,30.5117,30.5406,11200.0
2014-09-04 14:10:00,42.3,42.33,42.3,42.3,11200.0,30.5406,30.5623,30.5406,30.5406,11200.0
2014-09-04 14:20:00,42.3,42.31,42.28,42.3,21800.0,30.5406,30.5478,30.5262,30.5406,21800.0
2014-09-04 14:30:00,42.29,42.29,42.22,42.24,14300.0,30.5334,30.5334,30.4828,30.4973,14300.0
2014-09-04 14:40:00,42.24,42.25,42.22,42.23,14500.0,30.4973,30.5045,30.4828,30.4901,14500.0
2014-09-04 14:50:00,42.22,42.28,42.21,42.23,24200.0,30.4828,30.5262,30.4756,30.4901,24200.0
2014-09-04 15:00:00,42.23,42.26,42.21,42.23,16500.0,30.4901,30.5117,30.4756,30.4901,16500.0
2014-09-04 15:10:00,42.23,42.23,42.17,42.19,28600.0,30.4901,30.4901,30.4467,30.4612,28600.0
2014-09-04 15:20:00,42.18,42.23,42.18,42.23,31800.0,30.454,30.4901,30.454,30.4901,31800.0
2014-09-04 15:30:00,42.23,42.23,42.19,42.2,29100.0,30.4901,30.4901,30.4612,30.4684,29100.0
2014-09-04 15:40:00,42.2,42.26,42.19,42.26,84400.0,30.4684,30.5117,30.4612,30.5117,84400.0
2014-09-04 15:50:00,42.25,42.38,42.22,42.34,371100.0,30.5045,30.5984,30.4828,30.5695,371100.0
2014-09-05 09:30:00,42.31,42.38,42.09,42.36,81800.0,30.5478,30.5984,30.389,30.5839,81800.0
2014-09-05 09:40:00,42.35,42.49,42.32,42.47,63900.0,30.5767,30.6778,30.555,30.6633,63900.0
2014-09-05 09:50:00,42.46,42.52,42.44,42.49,20800.0,30.6561,30.6994,30.6417,30.6778,20800.0
2014-09-05 10:00:00,42.5,42.5,42.41,42.48,25600.0,30.685,30.685,30.62,30.6706,25600.0
2014-09-05 10:10:00,42.48,42.49,42.43,42.43,25000.0,30.6706,30.6778,30.6345,30.6345,25000.0
2014-09-05 10:20:00,42.43,42.44,42.4,42.44,53500.0,30.6345,30.6417,30.6128,30.6417,53500.0
2014-09-05 10:30:00,42.43,42.43,42.34,42.34,49000.0,30.6345,30.6345,30.5695,30.5695,49000.0
2014-09-05 10:40:00,42.35,42.37,42.3,42.3,104700.0,30.5767,30.5911,30.5406,30.5406,104700.0
2014-09-05 10:50:00,42.3,42.38,42.26,42.26,81800.0,30.5406,30.5984,30.5117,30.5117,81800.0
2014-09-05 11:00:00,42.26,42.27,42.07,42.1,598400.0,30.5117,30.5189,30.3745,30.3962,598400.0
2014-09-05 11:10:00,42.1,42.22,42.08,42.22,85600.0,30.3962,30.4828,30.3818,30.4828,85600.0
2014-09-05 11:20:00,42.23,42.28,42.22,42.28,55300.0,30.4901,30.5262,30.4828,30.5262,55300.0
2014-09-05 11:30:00,42.28,42.31,42.19,42.2,82200.0,30.5262,30.5478,30.4612,30.4684,82200.0
2014-09-05 11:40:00,42.21,42.28,42.2,42.21,126500.0,30.4756,30.5262,30.4684,30.4756,126500.0
2014-09-05 11:50:00,42.21,42.22,42.14,42.14,31300.0,30.4756,30.4828,30.4251,30.4251,31300.0
2014-09-05 12:00:00,42.14,42.21,42.14,42.17,24400.0,30.4251,30.4756,30.4251,30.4467,24400.0
2014-09-05 12:10:00,42.17,42.23,42.17,42.23,24900.0,30.4467,30.4901,30.4467,30.4901,24900.0
2014-09-05 12:20:00,42.22,42.25,42.18,42.25,20300.0,30.4828,30.5045,30.454,30.5045,20300.0
2014-09-05 12:30:00,42.24,42.27,42.23,42.23,19500.0,30.4973,30.5189,30.4901,30.4901,19500.0
2014-09-05 12:40:00,42.23,42.27,42.23,42.24,7800.0,30.4901,30.5189,30.4901,30.4973,7800.0
2014-09-05 12:50:00,42.24,42.24,42.21,42.23,16000.0,30.4973,30.4973,30.4756,30.4901,16000.0
2014-09-05 13:00:00,42.23,42.26,42.23,42.25,13800.0,30.4901,30.5117,30.4901,30.5045,13800.0
2014-09-05 13:10:00,42.25,42.26,42.23,42.23,14300.0,30.5045,30.5117,30.4901,30.4901,14300.0
2014-09-05 13:20:00,42.24,42.24,42.21,42.22,18600.0,30.4973,30.4973,30.4756,30.4828,18600.0
2014-09-05 13:30:00,42.22,42.25,42.22,42.23,6000.0,30.4828,30.5045,30.4828,30.4901,6000.0
2014-09-05 13:40:00,42.23,42.23,42.21,42.21,12500.0,30.4901,30.4901,30.4756,30.4756,12500.0
2014-09-05 13:50:00,42.2,42.22,42.17,42.19,29800.0,30.4684,30.4828,30.4467,30.4612,29800.0
2014-09-05 14:00:00,42.19,42.24,42.19,42.24,16700.0,30.4612,30.4973,30.4612,30.4973,16700.0
2014-09-05 14:10:00,42.23,42.24,42.22,42.22,12300.0,30.4901,30.4973,30.4828,30.4828,12300.0
2014-09-05 14:20:00,42.23,42.24,42.21,42.23,16000.0,30.4901,30.4973,30.4756,30.4901,16000.0
2014-09-05 14:30:00,42.22,42.24,42.21,42.24,9600.0,30.4828,30.4973,30.4756,30.4973,9600.0
2014-09-05 14:40:00,42.24,42.27,42.21,42.26,19700.0,30.4973,30.5189,30.4756,30.5117,19700.0
2014-09-05 14:50:00,42.26,42.26,42.23,42.23,22000.0,30.5117,30.5117,30.4901,30.4901,22000.0
2014-09-05 15:00:00,42.23,42.26,42.23,42.24,17500.0,30.4901,30.5117,30.4901,30.4973,17500.0
2014-09-05 15:10:00,42.24,42.27,42.24,42.26,16000.0,30.4973,30.5189,30.4973,30.5117,16000.0
2014-09-05 15:20:00,42.27,42.27,42.23,42.23,27000.0,30.5189,30.5189,30.4901,30.4901,27000.0
2014-09-05 15:30:00,42.23,42.26,42.21,42.26,31600.0,30.4901,30.5117,30.4756,30.5117,31600.0
2014-09-05 15:40:00,42.26,42.28,42.25,42.27,13900.0,30.5117,30.5262,30.5045,30.5189,13900.0
2014-09-05 15:50:00,42.29,42.33,42.28,42.33,123500.0,30.5334,30.5623,30.5262,30.5623,123500.0
2014-09-08 09:30:00,42.27,42.43,42.19,42.42,44600.0,30.5189,30.6345,30.4612,30.6272,44600.0
2014-09-08 09:40:00,42.43,42.54,42.42,42.51,26400.0,30.6345,30.7139,30.6272,30.6922,26400.0
2014-09-08 09:50:00,42.52,42.55,42.49,42.51,19500.0,30.6994,30.7211,30.6778,30.6922,19500.0
2014-09-08 10:00:00,42.51,42.55,42.47,42.48,24500.0,30.6922,30.7211,30.6633,30.6706,24500.0
2014-09-08 10:10:00,42.47,42.5,42.38,42.38,23000.0,30.6633,30.685,30.5984,30.5984,23000.0
2014-09-08 10:20:00,42.38,42.41,42.33,42.33,20000.0,30.5984,30.62,30.5623,30.5623,20000.0
2014-09-08 10:30:00,42.33,42.33,42.29,42.32,62600.0,30.5623,30.5623,30.5334,30.555,62600.0
2014-09-08 10:40:00,42.33,42.38,42.31,42.32,39600.0,30.5623,30.5984,30.5478,30.555,39600.0
2014-09-08 10:50:00,42.32,42.41,42.32,42.41,37500.0,30.555,30.62,30.555,30.62,37500.0
2014-09-08 11:00:00,42.4,42.44,42.39,42.43,24500.0,30.6128,30.6417,30.6056,30.6345,24500.0
2014-09-08 11:10:00,42.44,42.44,42.4,42.41,10600.0,30.6417,30.6417,30.6128,30.62,10600.0
2014-09-08 11:20:00,42.43,42.45,42.42,42.42,20700.0,30.6345,30.6489,30.6272,30.6272,20700.0
2014-09-08 11:30:00,42.41,42.44,42.4,42.4,18800.0,30.62,30.6417,30.6128,30.6128,18800.0
2014-09-08 11:40:00,42.4,42.42,42.36,42.36,14000.0,30.6128,30.6272,30.5839,30.5839,14000.0
2014-09-08 11:50:00,42.36,42.36,42.31,42.35,30200.0,30.5839,30.5839,30.5478,30.5767,30200.0
2014-09-08 12:00:00,42.34,42.37,42.33,42.37,23000.0,30.5695,30.5911,30.5623,30.5911,23000.0
2014-09-08 12:10:00,42.36,42.37,42.34,42.35,10500.0,30.5839,30.5911,30.5695,30.5767,10500.0
2014-09-08 12:20:00,42.34,42.37,42.33,42.36,26600.0,30.5695,30.5911,30.5623,30.5839,26600.0
2014-09-08 12:30:00,42.37,42.38,42.36,42.37,10200.0,30.5911,30.5984,30.5839,30.5911,10200.0
2014-09-08 12:40:00,42.37,42.37,42.33,42.34,11100.0,30.5911,30.5911,30.5623,30.5695,11100.0
2014-09-08 12:50:00,42.35,42.37,42.34,42.35,9600.0,30.5767,30.5911,30.5695,30.5767,9600.0
2014-09-08 13:00:00,42.35,42.36,42.35,42.35,14100.0,30.5767,30.5839,30.5767,30.5767,14100.0
2014-09-08 13:10:00,42.35,42.39,42.29,42.3,47800.0,30.5767,30.6056,30.5334,30.5406,47800.0
2014-09-08 13:20:00,42.28,42.3,42.26,42.27,57900.0,30.5262,30.5406,30.5117,30.5189,57900.0
2014-09-08 13:30:00,42.27,42.27,42.22,42.25,19000.0,30.5189,30.5189,30.4828,30.5045,19000.0
2014-09-08 13:40:00,42.25,42.25,42.18,42.19,13300.0,30.5045,30.5045,30.454,30.4612,13300.0
2014-09-08 13:50:00,42.19,42.25,42.17,42.24,36900.0,30.4612,30.5045,30.4467,30.4973,36900.0
2014-09-08 14:00:00,42.24,42.26,42.23,42.25,13000.0,30.4973,30.5117,30.4901,30.5045,13000.0
2014-09-08 14:10:00,42.25,42.28,42.24,42.26,16200.0,30.5045,30.5262,30.4973,30.5117,16200.0
2014-09-08 14:20:00,42.26,42.32,42.26,42.3,77300.0,30.5117,30.555,30.5117,30.5406,77300.0
2014-09-08 14:30:00,42.31,42.31,42.27,42.28,65800.0,30.5478,30.5478,30.5189,30.5262,65800.0
2014-09-08 14:40:00,42.28,42.29,42.26,42.28,38800.0,30.5262,30.5334,30.5117,30.5262,38800.0
2014-09-08 14:50:00,42.28,42.3,42.27,42.3,42900.0,30.5262,30.5406,30.5189,30.5406,42900.0
2014-09-08 15:00:00,42.29,42.31,42.29,42.31,24700.0,30.5334,30.5478,30.5334,30.5478,24700.0
2014-09-08 15:10:00,42.31,42.34,42.3,42.3,36100.0,30.5478,30.5695,30.5406,30.5406,36100.0
2014-09-08 15:20:00,42.3,42.34,42.3,42.33,56300.0,30.5406,30.5695,30.5406,30.5623,56300.0
2014-09-08 15:30:00,42.33,42.4,42.33,42.39,32000.0,30.5623,30.6128,30.5623,30.6056,32000.0
2014-09-08 15:40:00,42.4,42.43,42.36,42.42,121700.0,30.6128,30.6345,30.5839,30.6272,121700.0
2014-09-08 15:50:00,42.42,42.47,42.42,42.47,230100.0,30.6272,30.6633,30.6272,30.6633,230100.0
2014-09-09 09:30:00,42.32,42.41,42.08,42.08,52700.0,30.555,30.62,30.3818,30.3818,52700.0
2014-09-09 09:40:00,42.08,42.19,42.07,42.14,53500.0,30.3818,30.4612,30.3745,30.4251,53500.0
2014-09-09 09:50:00,42.14,42.14,42.01,42.02,14600.0,30.4251,30.4251,30.3312,30.3384,14600.0
2014-09-09 10:00:00,42.02,42.11,41.98,42.1,31200.0,30.3384,30.4034,30.3096,30.3962,31200.0
2014-09-09 10:10:00,42.09,42.09,42.05,42.07,11200.0,30.389,30.389,30.3601,30.3745,11200.0
2014-09-09 10:20:00,42.07,42.11,42.04,42.08,9000.0,30.3745,30.4034,30.3529,30.3818,9000.0
2014-09-09 10:30:00,42.08,42.09,42.04,42.04,21400.0,30.3818,30.389,30.3529,30.3529,21400.0
2014-09-09 10:40:00,42.04,42.07,42.02,42.02,15100.0,30.3529,30.3745,30.3384,30.3384,15100.0
2014-09-09 10:50:00,42.02,42.04,41.97,41.97,27600.0,30.3384,30.3529,30.3023,30.3023,27600.0
2014-09-09 11:00:00,41.97,42.04,41.96,42.02,13400.0,30.3023,30.3529,30.2951,30.3384,13400.0
2014-09-09 11:10:00,42.03,42.06,42.03,42.04,15100.0,30.3457,30.3673,30.3457,30.3529,15100.0
2014-09-09 11:20:00,42.04,42.06,42.02,42.02,10600.0,30.3529,30.3673,30.3384,30.3384,10600.0
2014-09-09 11:30:00,42.02,42.04,41.95,42.03,64200.0,30.3384,30.3529,30.2879,30.3457,64200.0
2014-09-09 11:40:00,42.04,42.08,42.02,42.08,57600.0,30.3529,30.3818,30.3384,30.3818,57600.0
2014-09-09 11:50:00,42.08,42.15,42.08,42.13,21200.0,30.3818,30.4323,30.3818,30.4179,21200.0
2014-09-09 12:00:00,42.12,42.13,42.07,42.09,11900.0,30.4106,30.4179,30.3745,30.389,11900.0
2014-09-09 12:10:00,42.08,42.12,42.06,42.08,28400.0,30.3818,30.4106,30.3673,30.3818,28400.0
2014-09-09 12:20:00,42.08,42.1,42.07,42.09,7500.0,30.3818,30.3962,30.3745,30.389,7500.0
2014-09-09 12:30:00,42.11,42.11,42.07,42.09,8100.0,30.4034,30.4034,30.3745,30.389,8100.0
2014-09-09 12:40:00,42.1,42.1,42.08,42.08,3700.0,30.3962,30.3962,30.3818,30.3818,3700.0
2014-09-09 12:50:00,42.09,42.09,42.02,42.03,19100.0,30.389,30.389,30.3384,30.3457,19100.0
2014-09-09 13:00:00,42.02,42.04,42.0,42.0,17700.0,30.3384,30.3529,30.324,30.324,17700.0
2014-09-09 13:10:00,42.0,42.07,42.0,42.05,11900.0,30.324,30.3745,30.324,30.3601,11900.0
2014-09-09 13:20:00,42.06,42.08,42.02,42.05,22500.0,30.3673,30.3818,30.3384,30.3601,22500.0
2014-09-09 13:30:00,42.05,42.1,42.05,42.1,21700.0,30.3601,30.3962,30.3601,30.3962,21700.0
2014-09-09 13:40:00,42.09,42.16,42.08,42.16,8500.0,30.389,30.4395,30.3818,30.4395,8500.0
2014-09-09 13:50:00,42.16,42.17,42.11,42.12,16500.0,30.4395,30.4467,30.4034,30.4106,16500.0
2014-09-09 14:00:00,42.12,42.13,42.08,42.08,27100.0,30.4106,30.4179,30.3818,30.3818,27100.0
2014-09-09 14:10:00,42.08,42.09,42.04,42.06,9500.0,30.3818,30.389,30.3529,30.3673,9500.0
2014-09-09 14:20:00,42.05,42.05,42.02,42.04,10600.0,30.3601,30.3601,30.3384,30.3529,10600.0
2014-09-09 14:30:00,42.04,42.09,42.03,42.07,18800.0,30.3529,30.389,30.3457,30.3745,18800.0
2014-09-09 14:40:00,42.07,42.09,42.06,42.07,16400.0,30.3745,30.389,30.3673,30.3745,16400.0
2014-09-09 14:50:00,42.07,42.09,42.04,42.07,44500.0,30.3745,30.389,30.3529,30.3745,44500.0
2014-09-09 15:00:00,42.06,42.08,42.01,42.06,41500.0,30.3673,30.3818,30.3312,30.3673,41500.0
2014-09-09 15:10:00,42.05,42.08,42.02,42.04,26000.0,30.3601,30.3818,30.3384,30.3529,26000.0
2014-09-09 15:20:00,42.04,42.05,42.0,42.02,30200.0,30.3529,30.3601,30.324,30.3384,30200.0
2014-09-09 15:30:00,42.02,42.04,42.01,42.01,17600.0,30.3384,30.3529,30.3312,30.3312,17600.0
2014-09-09 15:40:00,42.02,42.05,42.01,42.03,23500.0,30.3384,30.3601,30.3312,30.3457,23500.0
2014-09-09 15:50:00,42.03,42.07,42.01,42.04,72600.0,30.3457,30.3745,30.3312,30.3529,72600.0
2014-09-10 09:30:00,41.98,42.08,41.91,42.0,54900.0,30.3096,30.3818,30.259,30.324,54900.0
2014-09-10 09:40:00,41.99,42.08,41.99,42.08,13700.0,30.3168,30.3818,30.3168,30.3818,13700.0
2014-09-10 09:50:00,42.08,42.08,41.94,41.99,22600.0,30.3818,30.3818,30.2807,30.3168,22600.0
2014-09-10 10:00:00,41.99,42.05,41.94,42.05,33100.0,30.3168,30.3601,30.2807,30.3601,33100.0
2014-09-10 10:10:00,42.05,42.1,42.05,42.08,21500.0,30.3601,30.3962,30.3601,30.3818,21500.0
2014-09-10 10:20:00,42.08,42.09,42.03,42.09,11600.0,30.3818,30.389,30.3457,30.389,11600.0
2014-09-10 10:30:00,42.08,42.08,42.01,42.01,15100.0,30.3818,30.3818,30.3312,30.3312,15100.0
2014-09-10 10:40:00,42.01,42.05,42.0,42.0,55500.0,30.3312,30.3601,30.324,30.324,55500.0
2014-09-10 10:50:00,42.01,42.03,41.99,42.02,14400.0,30.3312,30.3457,30.3168,30.3384,14400.0
2014-09-10 11:00:00,42.02,42.02,41.98,42.01,11400.0,30.3384,30.3384,30.3096,30.3312,11400.0
2014-09-10 11:10:00,42.0,42.02,41.99,42.01,31800.0,30.324,30.3384,30.3168,30.3312,31800.0
2014-09-10 11:20:00,42.01,42.01,41.99,42.0,60800.0,30.3312,30.3312,30.3168,30.324,60800.0
2014-09-10 11:30:00,42.0,42.0,41.97,41.97,44100.0,30.324,30.324,30.3023,30.3023,44100.0
2014-09-10 11:40:00,41.98,41.98,41.96,41.98,7000.0,30.3096,30.3096,30.2951,30.3096,7000.0
2014-09-10 11:50:00,41.97,42.0,41.97,41.97,5700.0,30.3023,30.324,30.3023,30.3023,5700.0
2014-09-10 12:00:00,41.97,41.98,41.95,41.97,19600.0,30.3023,30.3096,30.2879,30.3023,19600.0
2014-09-10 12:10:00,41.98,42.0,41.96,41.99,23200.0,30.3096,30.324,30.2951,30.3168,23200.0
2014-09-10 12:20:00,41.98,42.02,41.98,41.99,122900.0,30.3096,30.3384,30.3096,30.3168,122900.0
2014-09-10 12:30:00,41.99,42.0,41.98,42.0,3400.0,30.3168,30.324,30.3096,30.324,3400.0
2014-09-10 12:40:00,42.0,42.0,41.98,42.0,12900.0,30.324,30.324,30.3096,30.324,12900.0
2014-09-10 12:50:00,42.0,42.0,41.97,41.98,19400.0,30.324,30.324,30.3023,30.3096,19400.0
2014-09-10 13:00:00,41.99,42.02,41.99,42.01,61100.0,30.3168,30.3384,30.3168,30.3312,61100.0
2014-09-10 13:10:00,42.0,42.03,42.0,42.02,95000.0,30.324,30.3457,30.324,30.3384,95000.0
2014-09-10 13:20:00,42.01,42.05,42.01,42.03,51700.0,30.3312,30.3601,30.3312,30.3457,51700.0
2014-09-10 13:30:00,42.03,42.04,42.01,42.02,19900.0,30.3457,30.3529,30.3312,30.3384,19900.0
2014-09-10 13:40:00,42.02,42.02,41.99,42.01,15300.0,30.3384,30.3384,30.3168,30.3312,15300.0
2014-09-10 13:50:00,42.02,42.03,42.01,42.01,11500.0,30.3384,30.3457,30.3312,30.3312,11500.0
2014-09-10 14:00:00,42.01,42.03,42.0,42.01,10500.0,30.3312,30.3457,30.324,30.3312,10500.0
2014-09-10 14:10:00,42.01,42.04,41.99,41.99,22400.0,30.3312,30.3529,30.3168,30.3168,22400.0
2014-09-10 14:20:00,41.99,42.01,41.99,42.01,13700.0,30.3168,30.3312,30.3168,30.3312,13700.0
2014-09-10 14:30:00,42.0,42.01,41.97,41.99,18100.0,30.324,30.3312,30.3023,30.3168,18100.0
2014-09-10 14:40:00,41.98,42.01,41.98,42.01,17800.0,30.3096,30.3312,30.3096,30.3312,17800.0
2014-09-10 14:50:00,42.01,42.02,41.98,41.99,31000.0,30.3312,30.3384,30.3096,30.3168,31000.0
2014-09-10 15:00:00,42.0,42.02,41.99,42.02,44000.0,30.324,30.3384,30.3168,30.3384,44000.0
2014-09-10 15:10:00,42.02,42.08,42.0,42.08,30600.0,30.3384,30.3818,30.324,30.3818,30600.0
2014-09-10 15:20:00,42.08,42.1,42.04,42.08,44100.0,30.3818,30.3962,30.3529,30.3818,44100.0
2014-09-10 15:30:00,42.09,42.09,42.06,42.08,21000.0,30.389,30.389,30.3673,30.3818,21000.0
2014-09-10 15:40:00,42.08,42.09,42.05,42.07,31500.0,30.3818,30.389,30.3601,30.3745,31500.0
2014-09-10 15:50:00,42.07,42.1,42.05,42.07,59800.0,30.3745,30.3962,30.3601,30.3745,59800.0
2014-09-11 09:30:00,42.0,42.07,41.83,41.98,52300.0,30.324,30.3745,30.2013,30.3096,52300.0
2014-09-11 09:40:00,41.98,42.05,41.98,42.03,15500.0,30.3096,30.3601,30.3096,30.3457,15500.0
2014-09-11 09:50:00,42.04,42.09,41.98,42.09,27600.0,30.3529,30.389,30.3096,30.389,27600.0
2014-09-11 10:00:00,42.09,42.11,42.06,42.07,17000.0,30.389,30.4034,30.3673,30.3745,17000.0
2014-09-11 10:10:00,42.06,42.11,42.06,42.09,21100.0,30.3673,30.4034,30.3673,30.389,21100.0
2014-09-11 10:20:00,42.08,42.11,42.05,42.07,18900.0,30.3818,30.4034,30.3601,30.3745,18900.0
2014-09-11 10:30:00,42.05,42.06,41.96,41.99,24900.0,30.3601,30.3673,30.2951,30.3168,24900.0
2014-09-11 10:40:00,41.99,41.99,41.94,41.95,22600.0,30.3168,30.3168,30.2807,30.2879,22600.0
2014-09-11 10:50:00,41.94,41.98,41.89,41.97,35200.0,30.2807,30.3096,30.2446,30.3023,35200.0
2014-09-11 11:00:00,41.97,42.01,41.97,42.0,19100.0,30.3023,30.3312,30.3023,30.324,19100.0
2014-09-11 11:10:00,42.0,42.04,41.99,42.03,22600.0,30.324,30.3529,30.3168,30.3457,22600.0
2014-09-11 11:20:00,42.04,42.07,42.03,42.04,28400.0,30.3529,30.3745,30.3457,30.3529,28400.0
2014-09-11 11:30:00,42.04,42.07,42.02,42.03,23700.0,30.3529,30.3745,30.3384,30.3457,23700.0
2014-09-11 11:40:00,42.04,42.05,42.02,42.05,14900.0,30.3529,30.3601,30.3384,30.3601,14900.0
2014-09-11 11:50:00,42.05,42.07,42.04,42.05,13500.0,30.3601,30.3745,30.3529,30.3601,13500.0
2014-09-11 12:00:00,42.04,42.05,42.0,42.01,12300.0,30.3529,30.3601,30.324,30.3312,12300.0
2014-09-11 12:10:00,42.0,42.0,41.96,41.99,10200.0,30.324,30.324,30.2951,30.3168,10200.0
2014-09-11 12:20:00,41.98,42.05,41.98,42.05,18200.0,30.3096,30.3601,30.3096,30.3601,18200.0
2014-09-11 12:30:00,42.06,42.06,41.97,41.98,32800.0,30.3673,30.3673,30.3023,30.3096,32800.0
2014-09-11 12:40:00,41.99,42.0,41.98,41.99,7500.0,30.3168,30.324,30.3096,30.3168,7500.0
2014-09-11 12:50:00,41.98,42.0,41.93,41.96,9300.0,30.3096,30.324,30.2735,30.2951,9300.0
2014-09-11 13:00:00,41.95,41.97,41.93,41.95,12300.0,30.2879,30.3023,30.2735,30.2879,12300.0
2014-09-11 13:10:00,41.95,41.96,41.92,41.92,9900.0,30.2879,30.2951,30.2662,30.2662,9900.0
2014-09-11 13:20:00,41.91,41.93,41.85,41.88,13600.0,30.259,30.2735,30.2157,30.2374,13600.0
2014-09-11 13:30:00,41.88,41.89,41.87,41.89,16600.0,30.2374,30.2446,30.2301,30.2446,16600.0
2014-09-11 13:40:00,41.87,41.91,41.87,41.89,9800.0,30.2301,30.259,30.2301,30.2446,9800.0
2014-09-11 13:50:00,41.9,41.9,41.87,41.9,24700.0,30.2518,30.2518,30.2301,30.2518,24700.0
2014-09-11 14:00:00,41.91,41.96,41.89,41.94,15100.0,30.259,30.2951,30.2446,30.2807,15100.0
2014-09-11 14:10:00,41.93,41.95,41.93,41.94,15200.0,30.2735,30.2879,30.2735,30.2807,15200.0
2014-09-11 14:20:00,41.93,41.97,41.93,41.95,14800.0,30.2735,30.3023,30.2735,30.2879,14800.0
2014-09-11 14:30:00,41.96,41.98,41.91,41.91,39300.0,30.2951,30.3096,30.259,30.259,39300.0
2014-09-11 14:40:00,41.92,41.92,41.9,41.91,21400.0,30.2662,30.2662,30.2518,30.259,21400.0
2014-09-11 14:50:00,41.91,41.91,41.87,41.9,17000.0,30.259,30.259,30.2301,30.2518,17000.0
2014-09-11 15:00:00,41.89,41.94,41.89,41.89,19200.0,30.2446,30.2807,30.2446,30.2446,19200.0
2014-09-11 15:10:00,41.89,41.91,41.87,41.91,20500.0,30.2446,30.259,30.2301,30.259,20500.0
2014-09-11 15:20:00,41.91,41.95,41.91,41.94,22400.0,30.259,30.2879,30.259,30.2807,22400.0
2014-09-11 15:30:00,41.94,41.96,41.93,41.93,28500.0,30.2807,30.2951,30.2735,30.2735,28500.0
2014-09-11 15:40:00,41.94,42.0,41.93,42.0,40500.0,30.2807,30.324,30.2735,30.324,40500.0
2014-09-11 15:50:00,42.0,42.05,41.99,42.03,162300.0,30.324,30.3601,30.3168,30.3457,162300.0
2014-09-12 09:30:00,42.15,42.15,42.02,42.04,77400.0,30.4323,30.4323,30.3384,30.3529,77400.0
2014-09-12 09:40:00,42.04,42.13,42.02,42.12,59000.0,30.3529,30.4179,30.3384,30.4106,59000.0
2014-09-12 09:50:00,42.11,42.19,42.02,42.03,40600.0,30.4034,30.4612,30.3384,30.3457,40600.0
2014-09-12 10:00:00,42.02,42.07,41.93,42.0,25300.0,30.3384,30.3745,30.2735,30.324,25300.0
2014-09-12 10:10:00,41.99,42.05,41.99,42.04,16300.0,30.3168,30.3601,30.3168,30.3529,16300.0
2014-09-12 10:20:00,42.05,42.05,42.02,42.04,20500.0,30.3601,30.3601,30.3384,30.3529,20500.0
2014-09-12 10:30:00,42.03,42.06,42.02,42.02,24500.0,30.3457,30.3673,30.3384,30.3384,24500.0
2014-09-12 10:40:00,42.02,42.05,41.93,41.97,20000.0,30.3384,30.3601,30.2735,30.3023,20000.0
2014-09-12 10:50:00,41.98,41.99,41.93,41.96,19100.0,30.3096,30.3168,30.2735,30.2951,19100.0
2014-09-12 11:00:00,41.96,41.96,41.86,41.9,34900.0,30.2951,30.2951,30.2229,30.2518,34900.0
2014-09-12 11:10:00,41.91,41.91,41.83,41.84,19300.0,30.259,30.259,30.2013,30.2085,19300.0
2014-09-12 11:20:00,41.84,41.85,41.8,41.84,20200.0,30.2085,30.2157,30.1796,30.2085,20200.0
2014-09-12 11:30:00,41.84,41.85,41.79,41.79,12300.0,30.2085,30.2157,30.1724,30.1724,12300.0
2014-09-12 11:40:00,41.78,41.85,41.76,41.77,15900.0,30.1652,30.2157,30.1507,30.1579,15900.0
2014-09-12 11:50:00,41.75,41.79,41.73,41.77,20700.0,30.1435,30.1724,30.1291,30.1579,20700.0
2014-09-12 12:00:00,41.78,41.79,41.75,41.78,13900.0,30.1652,30.1724,30.1435,30.1652,13900.0
2014-09-12 12:10:00,41.79,41.79,41.75,41.77,13200.0,30.1724,30.1724,30.1435,30.1579,13200.0
2014-09-12 12:20:00,41.76,41.77,41.73,41.76,10300.0,30.1507,30.1579,30.1291,30.1507,10300.0
2014-09-12 12:30:00,41.76,41.76,41.69,41.71,20400.0,30.1507,30.1507,30.1002,30.1146,20400.0
2014-09-12 12:40:00,41.71,41.72,41.69,41.72,16600.0,30.1146,30.1218,30.1002,30.1218,16600.0
2014-09-12 12:50:00,41.72,41.72,41.68,41.7,11100.0,30.1218,30.1218,30.093,30.1074,11100.0
2014-09-12 13:00:00,41.69,41.75,41.68,41.75,15500.0,30.1002,30.1435,30.093,30.1435,15500.0
2014-09-12 13:10:00,41.75,41.75,41.71,41.74,17500.0,30.1435,30.1435,30.1146,30.1363,17500.0
2014-09-12 13:20:00,41.74,41.75,41.68,41.7,29300.0,30.1363,30.1435,30.093,30.1074,29300.0
2014-09-12 13:30:00,41.71,41.73,41.68,41.71,12600.0,30.1146,30.1291,30.093,30.1146,12600.0
2014-09-12 13:40:00,41.71,41.77,41.69,41.76,22000.0,30.1146,30.1579,30.1002,30.1507,22000.0
2014-09-12 13:50:00,41.77,41.81,41.74,41.81,15900.0,30.1579,30.1868,30.1363,30.1868,15900.0
2014-09-12 14:00:00,41.8,41.84,41.79,41.84,17600.0,30.1796,30.2085,30.1724,30.2085,17600.0
2014-09-12 14:10:00,41.84,41.88,41.81,41.82,27000.0,30.2085,30.2374,30.1868,30.194,27000.0
2014-09-12 14:20:00,41.82,41.84,41.76,41.76,16500.0,30.194,30.2085,30.1507,30.1507,16500.0
2014-09-12 14:30:00,41.77,41.79,41.75,41.75,14900.0,30.1579,30.1724,30.1435,30.1435,14900.0
2014-09-12 14:40:00,41.76,41.82,41.72,41.82,34100.0,30.1507,30.194,30.1218,30.194,34100.0
2014-09-12 14:50:00,41.83,41.91,41.82,41.89,83100.0,30.2013,30.259,30.194,30.2446,83100.0
2014-09-12 15:00:00,41.88,41.91,41.84,41.88,23200.0,30.2374,30.259,30.2085,30.2374,23200.0
2014-09-12 15:10:00,41.88,41.91,41.86,41.91,21800.0,30.2374,30.259,30.2229,30.259,21800.0
2014-09-12 15:20:00,41.91,41.93,41.9,41.92,22600.0,30.259,30.2735,30.2518,30.2662,22600.0
2014-09-12 15:30:00,41.92,41.94,41.91,41.93,24300.0,30.2662,30.2807,30.259,30.2735,24300.0
2014-09-12 15:40:00,41.93,41.93,41.84,41.9,35000.0,30.2735,30.2735,30.2085,30.2518,35000.0
2014-09-12 15:50:00,41.9,41.97,41.9,41.97,125700.0,30.2518,30.3023,30.2518,30.3023,125700.0
2014-09-15 09:30:00,41.86,42.01,41.86,42.0,51600.0,30.2229,30.3312,30.2229,30.324,51600.0
2014-09-15 09:40:00,41.99,42.0,41.91,41.93,23200.0,30.3168,30.324,30.259,30.2735,23200.0
2014-09-15 09:50:00,41.94,41.97,41.89,41.92,11500.0,30.2807,30.3023,30.2446,30.2662,11500.0
2014-09-15 10:00:00,41.92,41.92,41.79,41.82,16200.0,30.2662,30.2662,30.1724,30.194,16200.0
2014-09-15 10:10:00,41.82,41.89,41.82,41.86,11700.0,30.194,30.2446,30.194,30.2229,11700.0
2014-09-15 10:20:00,41.86,41.87,41.81,41.87,14700.0,30.2229,30.2301,30.1868,30.2301,14700.0
2014-09-15 10:30:00,41.87,41.94,41.87,41.94,16600.0,30.2301,30.2807,30.2301,30.2807,16600.0
2014-09-15 10:40:00,41.94,41.95,41.91,41.95,13700.0,30.2807,30.2879,30.259,30.2879,13700.0
2014-09-15 10:50:00,41.95,41.97,41.94,41.96,25200.0,30.2879,30.3023,30.2807,30.2951,25200.0
2014-09-15 11:00:00,41.96,41.96,41.92,41.94,16400.0,30.2951,30.2951,30.2662,30.2807,16400.0
2014-09-15 11:10:00,41.93,41.97,41.92,41.92,11900.0,30.2735,30.3023,30.2662,30.2662,11900.0
2014-09-15 11:20:00,41.91,41.93,41.9,41.92,39300.0,30.259,30.2735,30.2518,30.2662,39300.0
2014-09-15 11:30:00,41.93,41.98,41.91,41.98,33600.0,30.2735,30.3096,30.259,30.3096,33600.0
2014-09-15 11:40:00,41.98,42.0,41.96,41.98,21300.0,30.3096,30.324,30.2951,30.3096,21300.0
2014-09-15 11:50:00,41.98,42.0,41.97,41.98,17000.0,30.3096,30.324,30.3023,30.3096,17000.0
2014-09-15 12:00:00,41.98,41.99,41.97,41.99,13700.0,30.3096,30.3168,30.3023,30.3168,13700.0
2014-09-15 12:10:00,42.0,42.01,42.0,42.01,9700.0,30.324,30.3312,30.324,30.3312,9700.0
2014-09-15 12:20:00,42.0,42.03,41.99,42.0,9000.0,30.324,30.3457,30.3168,30.324,9000.0
2014-09-15 12:30:00,42.0,42.01,41.98,42.0,18700.0,30.324,30.3312,30.3096,30.324,18700.0
2014-09-15 12:40:00,42.0,42.05,41.99,42.05,9200.0,30.324,30.3601,30.3168,30.3601,9200.0
2014-09-15 12:50:00,42.05,42.07,42.04,42.07,8600.0,30.3601,30.3745,30.3529,30.3745,8600.0
2014-09-15 13:00:00,42.07,42.1,42.06,42.1,16500.0,30.3745,30.3962,30.3673,30.3962,16500.0
2014-09-15 13:10:00,42.1,42.1,42.07,42.07,12100.0,30.3962,30.3962,30.3745,30.3745,12100.0
2014-09-15 13:20:00,42.06,42.08,42.05,42.05,10700.0,30.3673,30.3818,30.3601,30.3601,10700.0
2014-09-15 13:30:00,42.04,42.06,42.03,42.05,6900.0,30.3529,30.3673,30.3457,30.3601,6900.0
2014-09-15 13:40:00,42.05,42.09,42.04,42.08,9800.0,30.3601,30.389,30.3529,30.3818,9800.0
2014-09-15 13:50:00,42.07,42.07,42.04,42.04,14300.0,30.3745,30.3745,30.3529,30.3529,14300.0
2014-09-15 14:00:00,42.05,42.08,42.03,42.08,12200.0,30.3601,30.3818,30.3457,30.3818,12200.0
2014-09-15 14:10:00,42.07,42.08,42.04,42.05,21800.0,30.3745,30.3818,30.3529,30.3601,21800.0
2014-09-15 14:20:00,42.05,42.1,42.04,42.1,18000.0,30.3601,30.3962,30.3529,30.3962,18000.0
2014-09-15 14:30:00,42.1,42.12,42.09,42.1,38400.0,30.3962,30.4106,30.389,30.3962,38400.0
2014-09-15 14:40:00,42.1,42.1,42.07,42.09,19300.0,30.3962,30.3962,30.3745,30.389,19300.0
2014-09-15 14:50:00,42.09,42.11,42.07,42.1,11900.0,30.389,30.4034,30.3745,30.3962,11900.0
2014-09-15 15:00:00,42.09,42.12,42.09,42.09,36800.0,30.389,30.4106,30.389,30.389,36800.0
2014-09-15 15:10:00,42.08,42.09,42.05,42.06,26700.0,30.3818,30.389,30.3601,30.3673,26700.0
2014-09-15 15:20:00,42.07,42.1,42.07,42.1,17300.0,30.3745,30.3962,30.3745,30.3962,17300.0
2014-09-15 15:30:00,42.1,42.11,42.07,42.07,32800.0,30.3962,30.4034,30.3745,30.3745,32800.0
2014-09-15 15:40:00,42.07,42.08,42.05,42.07,31500.0,30.3745,30.3818,30.3601,30.3745,31500.0
2014-09-15 15:50:00,42.08,42.11,42.08,42.11,137700.0,30.3818,30.4034,30.3818,30.4034,137700.0
2014-09-16 09:30:00,41.63,41.91,41.63,41.71,87600.0,30.0569,30.259,30.0569,30.1146,87600.0
2014-09-16 09:40:00,41.71,41.83,41.68,41.8,98700.0,30.1146,30.2013,30.093,30.1796,98700.0
2014-09-16 09:50:00,41.8,41.91,41.8,41.86,23600.0,30.1796,30.259,30.1796,30.2229,23600.0
2014-09-16 10:00:00,41.86,42.0,41.85,41.98,44200.0,30.2229,30.324,30.2157,30.3096,44200.0
2014-09-16 10:10:00,41.98,42.06,41.97,41.99,55700.0,30.3096,30.3673,30.3023,30.3168,55700.0
2014-09-16 10:20:00,41.98,42.02,41.89,41.89,36000.0,30.3096,30.3384,30.2446,30.2446,36000.0
2014-09-16 10:30:00,41.89,41.95,41.89,41.93,31800.0,30.2446,30.2879,30.2446,30.2735,31800.0
2014-09-16 10:40:00,41.94,41.94,41.89,41.91,29800.0,30.2807,30.2807,30.2446,30.259,29800.0
2014-09-16 10:50:00,41.91,41.91,41.76,41.77,29700.0,30.259,30.259,30.1507,30.1579,29700.0
2014-09-16 11:00:00,41.77,41.77,41.73,41.74,28600.0,30.1579,30.1579,30.1291,30.1363,28600.0
2014-09-16 11:10:00,41.74,41.75,41.71,41.72,25600.0,30.1363,30.1435,30.1146,30.1218,25600.0
2014-09-16 11:20:00,41.73,41.83,41.73,41.83,32500.0,30.1291,30.2013,30.1291,30.2013,32500.0
2014-09-16 11:30:00,41.83,41.86,41.79,41.79,22300.0,30.2013,30.2229,30.1724,30.1724,22300.0
2014-09-16 11:40:00,41.79,41.82,41.77,41.82,21000.0,30.1724,30.194,30.1579,30.194,21000.0
2014-09-16 11:50:00,41.83,41.88,41.83,41.83,22100.0,30.2013,30.2374,30.2013,30.2013,22100.0
2014-09-16 12:00:00,41.84,41.85,41.81,41.84,17700.0,30.2085,30.2157,30.1868,30.2085,17700.0
2014-09-16 12:10:00,41.83,41.89,41.83,41.88,21500.0,30.2013,30.2446,30.2013,30.2374,21500.0
2014-09-16 12:20:00,41.89,41.97,41.89,41.95,27100.0,30.2446,30.3023,30.2446,30.2879,27100.0
2014-09-16 12:30:00,41.94,41.98,41.93,41.97,21200.0,30.2807,30.3096,30.2735,30.3023,21200.0
2014-09-16 12:40:00,41.97,41.99,41.97,41.97,17000.0,30.3023,30.3168,30.3023,30.3023,17000.0
2014-09-16 12:50:00,41.97,41.99,41.97,41.98,15700.0,30.3023,30.3168,30.3023,30.3096,15700.0
2014-09-16 13:00:00,41.98,42.0,41.96,41.99,23800.0,30.3096,30.324,30.2951,30.3168,23800.0
2014-09-16 13:10:00,41.99,42.06,41.98,42.06,21700.0,30.3168,30.3673,30.3096,30.3673,21700.0
2014-09-16 13:20:00,42.05,42.06,42.04,42.06,17900.0,30.3601,30.3673,30.3529,30.3673,17900.0
2014-09-16 13:30:00,42.06,42.1,42.05,42.09,17200.0,30.3673,30.3962,30.3601,30.389,17200.0
2014-09-16 13:40:00,42.1,42.1,42.09,42.1,14000.0,30.3962,30.3962,30.389,30.3962,14000.0
2014-09-16 13:50:00,42.1,42.1,42.08,42.08,33800.0,30.3962,30.3962,30.3818,30.3818,33800.0
2014-09-16 14:00:00,42.09,42.09,42.06,42.07,35200.0,30.389,30.389,30.3673,30.3745,35200.0
2014-09-16 14:10:00,42.07,42.09,42.06,42.07,19100.0,30.3745,30.389,30.3673,30.3745,19100.0
2014-09-16 14:20:00,42.08,42.12,42.08,42.11,20400.0,30.3818,30.4106,30.3818,30.4034,20400.0
2014-09-16 14:30:00,42.11,42.12,42.08,42.09,42000.0,30.4034,30.4106,30.3818,30.389,42000.0
2014-09-16 14:40:00,42.09,42.11,42.08,42.09,50900.0,30.389,30.4034,30.3818,30.389,50900.0
2014-09-16 14:50:00,42.09,42.1,41.99,41.99,46100.0,30.389,30.3962,30.3168,30.3168,46100.0
2014-09-16 15:00:00,41.99,42.0,41.94,41.94,55800.0,30.3168,30.324,30.2807,30.2807,55800.0
2014-09-16 15:10:00,41.94,41.94,41.88,41.92,44600.0,30.2807,30.2807,30.2374,30.2662,44600.0
2014-09-16 15:20:00,41.92,41.94,41.87,41.88,70100.0,30.2662,30.2807,30.2301,30.2374,70100.0
2014-09-16 15:30:00,41.88,41.88,41.83,41.87,66900.0,30.2374,30.2374,30.2013,30.2301,66900.0
2014-09-16 15:40:00,41.87,41.88,41.85,41.88,67400.0,30.2301,30.2374,30.2157,30.2374,67400.0
2014-09-16 15:50:00,41.88,41.91,41.86,41.89,186900.0,30.2374,30.259,30.2229,30.2446,186900.0
2014-09-17 09:30:00,41.8,41.98,41.79,41.94,54500.0,30.1796,30.3096,30.1724,30.2807,54500.0
2014-09-17 09:40:00,41.95,42.03,41.95,41.99,42600.0,30.2879,30.3457,30.2879,30.3168,42600.0
2014-09-17 09:50:00,41.99,42.06,41.97,42.05,34100.0,30.3168,30.3673,30.3023,30.3601,34100.0
2014-09-17 10:00:00,42.05,42.11,42.04,42.1,22800.0,30.3601,30.4034,30.3529,30.3962,22800.0
2014-09-17 10:10:00,42.11,42.11,42.05,42.08,28100.0,30.4034,30.4034,30.3601,30.3818,28100.0
2014-09-17 10:20:00,42.08,42.11,42.08,42.11,24000.0,30.3818,30.4034,30.3818,30.4034,24000.0
2014-09-17 10:30:00,42.11,42.13,42.09,42.13,45000.0,30.4034,30.4179,30.389,30.4179,45000.0
2014-09-17 10:40:00,42.13,42.18,42.11,42.15,40200.0,30.4179,30.454,30.4034,30.4323,40200.0
2014-09-17 10:50:00,42.15,42.15,42.07,42.09,33600.0,30.4323,30.4323,30.3745,30.389,33600.0
2014-09-17 11:00:00,42.09,42.16,42.09,42.13,15800.0,30.389,30.4395,30.389,30.4179,15800.0
2014-09-17 11:10:00,42.13,42.16,42.12,42.16,13000.0,30.4179,30.4395,30.4106,30.4395,13000.0
2014-09-17 11:20:00,42.15,42.15,42.1,42.13,11000.0,30.4323,30.4323,30.3962,30.4179,11000.0
2014-09-17 11:30:00,42.13,42.15,42.1,42.14,38500.0,30.4179,30.4323,30.3962,30.4251,38500.0
2014-09-17 11:40:00,42.14,42.15,42.11,42.12,22700.0,30.4251,30.4323,30.4034,30.4106,22700.0
2014-09-17 11:50:00,42.12,42.13,42.09,42.11,27200.0,30.4106,30.4179,30.389,30.4034,27200.0
2014-09-17 12:00:00,42.12,42.13,42.11,42.11,9200.0,30.4106,30.4179,30.4034,30.4034,9200.0
2014-09-17 12:10:00,42.09,42.09,42.07,42.07,7000.0,30.389,30.389,30.3745,30.3745,7000.0
2014-09-17 12:20:00,42.06,42.06,42.03,42.03,9600.0,30.3673,30.3673,30.3457,30.3457,9600.0
2014-09-17 12:30:00,42.03,42.04,42.02,42.04,6900.0,30.3457,30.3529,30.3384,30.3529,6900.0
2014-09-17 12:40:00,42.04,42.05,42.04,42.04,4500.0,30.3529,30.3601,30.3529,30.3529,4500.0
2014-09-17 12:50:00,42.05,42.06,42.03,42.03,8300.0,30.3601,30.3673,30.3457,30.3457,8300.0
2014-09-17 13:00:00,42.03,42.04,41.98,41.98,10100.0,30.3457,30.3529,30.3096,30.3096,10100.0
2014-09-17 13:10:00,41.97,41.99,41.97,41.97,7500.0,30.3023,30.3168,30.3023,30.3023,7500.0
2014-09-17 13:20:00,41.98,41.98,41.92,41.92,6300.0,30.3096,30.3096,30.2662,30.2662,6300.0
2014-09-17 13:30:00,41.92,41.95,41.91,41.95,16200.0,30.2662,30.2879,30.259,30.2879,16200.0
2014-09-17 13:40:00,41.94,41.97,41.93,41.95,12700.0,30.2807,30.3023,30.2735,30.2879,12700.0
2014-09-17 13:50:00,41.95,42.1,41.95,42.07,60600.0,30.2879,30.3962,30.2879,30.3745,60600.0
2014-09-17 14:00:00,42.07,42.18,41.9,42.06,77700.0,30.3745,30.454,30.2518,30.3673,77700.0
2014-09-17 14:10:00,42.07,42.25,42.07,42.24,65300.0,30.3745,30.5045,30.3745,30.4973,65300.0
2014-09-17 14:20:00,42.25,42.32,42.22,42.3,57700.0,30.5045,30.555,30.4828,30.5406,57700.0
2014-09-17 14:30:00,42.3,42.32,42.28,42.28,60200.0,30.5406,30.555,30.5262,30.5262,60200.0
2014-09-17 14:40:00,42.29,42.34,42.27,42.33,78800.0,30.5334,30.5695,30.5189,30.5623,78800.0
2014-09-17 14:50:00,42.34,42.4,42.34,42.39,83100.0,30.5695,30.6128,30.5695,30.6056,83100.0
2014-09-17 15:00:00,42.39,42.45,42.39,42.44,76000.0,30.6056,30.6489,30.6056,30.6417,76000.0
2014-09-17 15:10:00,42.44,42.51,42.44,42.51,118800.0,30.6417,30.6922,30.6417,30.6922,118800.0
2014-09-17 15:20:00,42.51,42.51,42.42,42.51,112500.0,30.6922,30.6922,30.6272,30.6922,112500.0
2014-09-17 15:30:00,42.5,42.51,42.32,42.32,107700.0,30.685,30.6922,30.555,30.555,107700.0
2014-09-17 15:40:00,42.32,42.49,42.32,42.47,226600.0,30.555,30.6778,30.555,30.6633,226600.0
2014-09-17 15:50:00,42.45,42.56,42.44,42.54,444600.0,30.6489,30.7283,30.6417,30.7139,444600.0
2014-09-18 09:30:00,42.7,42.75,42.58,42.69,83300.0,30.8294,30.8655,30.7428,30.8222,83300.0
2014-09-18 09:40:00,42.7,42.76,42.54,42.55,41900.0,30.8294,30.8727,30.7139,30.7211,41900.0
2014-09-18 09:50:00,42.55,42.64,42.54,42.58,46300.0,30.7211,30.7861,30.7139,30.7428,46300.0
2014-09-18 10:00:00,42.59,42.6,42.55,42.6,50600.0,30.75,30.7572,30.7211,30.7572,50600.0
2014-09-18 10:10:00,42.61,42.68,42.61,42.65,34300.0,30.7644,30.815,30.7644,30.7933,34300.0
2014-09-18 10:20:00,42.65,42.69,42.62,42.66,51800.0,30.7933,30.8222,30.7716,30.8005,51800.0
2014-09-18 10:30:00,42.66,42.73,42.66,42.73,52400.0,30.8005,30.8511,30.8005,30.8511,52400.0
2014-09-18 10:40:00,42.73,42.74,42.69,42.73,72000.0,30.8511,30.8583,30.8222,30.8511,72000.0
2014-09-18 10:50:00,42.72,42.75,42.7,42.74,48800.0,30.8438,30.8655,30.8294,30.8583,48800.0
2014-09-18 11:00:00,42.74,42.79,42.73,42.79,44600.0,30.8583,30.8944,30.8511,30.8944,44600.0
2014-09-18 11:10:00,42.79,42.79,42.75,42.78,33400.0,30.8944,30.8944,30.8655,30.8872,33400.0
2014-09-18 11:20:00,42.78,42.82,42.76,42.79,41100.0,30.8872,30.916,30.8727,30.8944,41100.0
2014-09-18 11:30:00,42.78,42.81,42.75,42.79,38000.0,30.8872,30.9088,30.8655,30.8944,38000.0
2014-09-18 11:40:00,42.79,42.8,42.77,42.78,17300.0,30.8944,30.9016,30.8799,30.8872,17300.0
2014-09-18 11:50:00,42.78,42.79,42.74,42.76,35000.0,30.8872,30.8944,30.8583,30.8727,35000.0
2014-09-18 12:00:00,42.75,42.81,42.75,42.78,30600.0,30.8655,30.9088,30.8655,30.8872,30600.0
2014-09-18 12:10:00,42.78,42.8,42.75,42.8,25800.0,30.8872,30.9016,30.8655,30.9016,25800.0
2014-09-18 12:20:00,42.79,42.84,42.79,42.82,38400.0,30.8944,30.9305,30.8944,30.916,38400.0
2014-09-18 12:30:00,42.82,42.82,42.77,42.77,22300.0,30.916,30.916,30.8799,30.8799,22300.0
2014-09-18 12:40:00,42.77,42.79,42.74,42.79,47400.0,30.8799,30.8944,30.8583,30.8944,47400.0
2014-09-18 12:50:00,42.79,42.79,42.76,42.76,20000.0,30.8944,30.8944,30.8727,30.8727,20000.0
2014-09-18 13:00:00,42.77,42.78,42.76,42.77,16900.0,30.8799,30.8872,30.8727,30.8799,16900.0
2014-09-18 13:10:00,42.77,42.8,42.76,42.79,23000.0,30.8799,30.9016,30.8727,30.8944,23000.0
2014-09-18 13:20:00,42.79,42.8,42.77,42.77,22400.0,30.8944,30.9016,30.8799,30.8799,22400.0
2014-09-18 13:30:00,42.77,42.81,42.77,42.8,28400.0,30.8799,30.9088,30.8799,30.9016,28400.0
2014-09-18 13:40:00,42.8,42.8,42.79,42.8,15200.0,30.9016,30.9016,30.8944,30.9016,15200.0
2014-09-18 13:50:00,42.79,42.83,42.79,42.83,26900.0,30.8944,30.9233,30.8944,30.9233,26900.0
2014-09-18 14:00:00,42.82,42.87,42.82,42.87,36900.0,30.916,30.9521,30.916,30.9521,36900.0
2014-09-18 14:10:00,42.86,42.91,42.86,42.88,34500.0,30.9449,30.981,30.9449,30.9594,34500.0
2014-09-18 14:20:00,42.87,42.87,42.81,42.84,35400.0,30.9521,30.9521,30.9088,30.9305,35400.0
2014-09-18 14:30:00,42.84,42.87,42.84,42.87,29200.0,30.9305,30.9521,30.9305,30.9521,29200.0
2014-09-18 14:40:00,42.87,42.87,42.84,42.87,41800.0,30.9521,30.9521,30.9305,30.9521,41800.0
2014-09-18 14:50:00,42.87,42.89,42.86,42.87,56900.0,30.9521,30.9666,30.9449,30.9521,56900.0
2014-09-18 15:00:00,42.87,42.95,42.86,42.91,86000.0,30.9521,31.0099,30.9449,30.981,86000.0
2014-09-18 15:10:00,42.92,42.98,42.91,42.97,52600.0,30.9882,31.0316,30.981,31.0243,52600.0
2014-09-18 15:20:00,42.97,42.99,42.94,42.98,80300.0,31.0243,31.0388,31.0027,31.0316,80300.0
2014-09-18 15:30:00,42.98,42.99,42.96,42.99,83100.0,31.0316,31.0388,31.0171,31.0388,83100.0
2014-09-18 15:40:00,42.99,42.99,42.96,42.98,107200.0,31.0388,31.0388,31.0171,31.0316,107200.0
2014-09-18 15:50:00,42.96,42.99,42.96,42.98,164800.0,31.0171,31.0388,31.0171,31.0316,164800.0
2014-09-19 09:30:00,43.04,43.12,42.94,43.11,748000.0,31.0749,31.1326,31.0027,31.1254,748000.0
2014-09-19 09:40:00,43.12,43.17,43.07,43.07,50400.0,31.1326,31.1687,31.0965,31.0965,50400.0
2014-09-19 09:50:00,43.08,43.08,42.93,42.94,49300.0,31.1038,31.1038,30.9955,31.0027,49300.0
2014-09-19 10:00:00,42.93,43.01,42.91,43.01,55300.0,30.9955,31.0532,30.981,31.0532,55300.0
2014-09-19 10:10:00,43.01,43.06,42.99,43.05,80800.0,31.0532,31.0893,31.0388,31.0821,80800.0
2014-09-19 10:20:00,43.04,43.06,42.96,42.97,68800.0,31.0749,31.0893,31.0171,31.0243,68800.0
2014-09-19 10:30:00,42.97,42.98,42.91,42.97,53200.0,31.0243,31.0316,30.981,31.0243,53200.0
2014-09-19 10:40:00,42.97,42.98,42.85,42.94,57300.0,31.0243,31.0316,30.9377,31.0027,57300.0
2014-09-19 10:50:00,42.95,42.98,42.93,42.97,35700.0,31.0099,31.0316,30.9955,31.0243,35700.0
2014-09-19 11:00:00,42.98,42.98,42.93,42.96,21500.0,31.0316,31.0316,30.9955,31.0171,21500.0
2014-09-19 11:10:00,42.95,42.96,42.93,42.95,24500.0,31.0099,31.0171,30.9955,31.0099,24500.0
2014-09-19 11:20:00,42.94,42.99,42.94,42.97,28600.0,31.0027,31.0388,31.0027,31.0243,28600.0
2014-09-19 11:30:00,42.97,42.98,42.91,42.91,31000.0,31.0243,31.0316,30.981,30.981,31000.0
2014-09-19 11:40:00,42.91,42.93,42.87,42.87,25700.0,30.981,30.9955,30.9521,30.9521,25700.0
2014-09-19 11:50:00,42.88,42.91,42.86,42.89,27800.0,30.9594,30.981,30.9449,30.9666,27800.0
2014-09-19 12:00:00,42.89,42.91,42.87,42.88,38300.0,30.9666,30.981,30.9521,30.9594,38300.0
2014-09-19 12:10:00,42.89,42.91,42.84,42.87,44400.0,30.9666,30.981,30.9305,30.9521,44400.0
2014-09-19 12:20:00,42.86,42.91,42.86,42.88,37600.0,30.9449,30.981,30.9449,30.9594,37600.0
2014-09-19 12:30:00,42.87,42.89,42.82,42.86,18500.0,30.9521,30.9666,30.916,30.9449,18500.0
2014-09-19 12:40:00,42.85,42.85,42.77,42.79,26200.0,30.9377,30.9377,30.8799,30.8944,26200.0
2014-09-19 12:50:00,42.79,42.81,42.77,42.79,15500.0,30.8944,30.9088,30.8799,30.8944,15500.0
2014-09-19 13:00:00,42.79,42.8,42.75,42.75,19900.0,30.8944,30.9016,30.8655,30.8655,19900.0
2014-09-19 13:10:00,42.74,42.74,42.7,42.71,25400.0,30.8583,30.8583,30.8294,30.8366,25400.0
2014-09-19 13:20:00,42.72,42.75,42.72,42.73,9100.0,30.8438,30.8655,30.8438,30.8511,9100.0
2014-09-19 13:30:00,42.72,42.77,42.72,42.74,11500.0,30.8438,30.8799,30.8438,30.8583,11500.0
2014-09-19 13:40:00,42.73,42.73,42.71,42.72,18700.0,30.8511,30.8511,30.8366,30.8438,18700.0
2014-09-19 13:50:00,42.73,42.75,42.72,42.74,14400.0,30.8511,30.8655,30.8438,30.8583,14400.0
2014-09-19 14:00:00,42.73,42.77,42.73,42.77,14400.0,30.8511,30.8799,30.8511,30.8799,14400.0
2014-09-19 14:10:00,42.77,42.77,42.71,42.75,16300.0,30.8799,30.8799,30.8366,30.8655,16300.0
2014-09-19 14:20:00,42.76,42.8,42.76,42.79,11800.0,30.8727,30.9016,30.8727,30.8944,11800.0
2014-09-19 14:30:00,42.79,42.79,42.76,42.79,23000.0,30.8944,30.8944,30.8727,30.8944,23000.0
2014-09-19 14:40:00,42.8,42.83,42.79,42.83,16900.0,30.9016,30.9233,30.8944,30.9233,16900.0
2014-09-19 14:50:00,42.83,42.88,42.82,42.86,44800.0,30.9233,30.9594,30.916,30.9449,44800.0
2014-09-19 15:00:00,42.86,42.93,42.86,42.91,80300.0,30.9449,30.9955,30.9449,30.981,80300.0
2014-09-19 15:10:00,42.91,42.96,42.9,42.95,76900.0,30.981,31.0171,30.9738,31.0099,76900.0
2014-09-19 15:20:00,42.96,42.96,42.94,42.95,104100.0,31.0171,31.0171,31.0027,31.0099,104100.0
2014-09-19 15:30:00,42.95,42.99,42.95,42.99,48300.0,31.0099,31.0388,31.0099,31.0388,48300.0
2014-09-19 15:40:00,42.99,43.07,42.98,43.0,152600.0,31.0388,31.0965,31.0316,31.046,152600.0
2014-09-19 15:50:00,43.0,43.02,42.94,42.96,183700.0,31.046,31.0604,31.0027,31.0171,183700.0
2014-09-22 09:30:00,42.84,42.94,42.67,42.68,71200.0,30.9305,31.0027,30.8077,30.815,71200.0
2014-09-22 09:40:00,42.67,42.76,42.61,42.74,41700.0,30.8077,30.8727,30.7644,30.8583,41700.0
2014-09-22 09:50:00,42.74,42.74,42.59,42.6,33700.0,30.8583,30.8583,30.75,30.7572,33700.0
2014-09-22 10:00:00,42.59,42.77,42.58,42.75,36400.0,30.75,30.8799,30.7428,30.8655,36400.0
2014-09-22 10:10:00,42.74,42.76,42.57,42.59,29700.0,30.8583,30.8727,30.7355,30.75,29700.0
2014-09-22 10:20:00,42.59,42.6,42.51,42.55,63200.0,30.75,30.7572,30.6922,30.7211,63200.0
2014-09-22 10:30:00,42.56,42.6,42.54,42.56,50900.0,30.7283,30.7572,30.7139,30.7283,50900.0
2014-09-22 10:40:00,42.56,42.56,42.49,42.5,39000.0,30.7283,30.7283,30.6778,30.685,39000.0
2014-09-22 10:50:00,42.51,42.52,42.46,42.47,28900.0,30.6922,30.6994,30.6561,30.6633,28900.0
2014-09-22 11:00:00,42.46,42.49,42.43,42.43,30800.0,30.6561,30.6778,30.6345,30.6345,30800.0
2014-09-22 11:10:00,42.43,42.5,42.38,42.49,65200.0,30.6345,30.685,30.5984,30.6778,65200.0
2014-09-22 11:20:00,42.5,42.55,42.49,42.55,36800.0,30.685,30.7211,30.6778,30.7211,36800.0
2014-09-22 11:30:00,42.55,42.56,42.5,42.5,23600.0,30.7211,30.7283,30.685,30.685,23600.0
2014-09-22 11:40:00,42.49,42.53,42.47,42.5,23600.0,30.6778,30.7067,30.6633,30.685,23600.0
2014-09-22 11:50:00,42.51,42.51,42.42,42.46,35000.0,30.6922,30.6922,30.6272,30.6561,35000.0
2014-09-22 12:00:00,42.45,42.5,42.42,42.5,20100.0,30.6489,30.685,30.6272,30.685,20100.0
2014-09-22 12:10:00,42.49,42.51,42.46,42.46,16500.0,30.6778,30.6922,30.6561,30.6561,16500.0
2014-09-22 12:20:00,42.46,42.5,42.46,42.48,17900.0,30.6561,30.685,30.6561,30.6706,17900.0
2014-09-22 12:30:00,42.48,42.49,42.46,42.47,21500.0,30.6706,30.6778,30.6561,30.6633,21500.0
2014-09-22 12:40:00,42.47,42.5,42.45,42.48,16200.0,30.6633,30.685,30.6489,30.6706,16200.0
2014-09-22 12:50:00,42.48,42.5,42.47,42.5,20900.0,30.6706,30.685,30.6633,30.685,20900.0
2014-09-22 13:00:00,42.5,42.53,42.49,42.53,24900.0,30.685,30.7067,30.6778,30.7067,24900.0
2014-09-22 13:10:00,42.52,42.54,42.5,42.53,14500.0,30.6994,30.7139,30.685,30.7067,14500.0
2014-09-22 13:20:00,42.52,42.59,42.52,42.58,19700.0,30.6994,30.75,30.6994,30.7428,19700.0
2014-09-22 13:30:00,42.58,42.6,42.56,42.58,23200.0,30.7428,30.7572,30.7283,30.7428,23200.0
2014-09-22 13:40:00,42.59,42.59,42.56,42.59,22100.0,30.75,30.75,30.7283,30.75,22100.0
2014-09-22 13:50:00,42.59,42.59,42.54,42.55,17000.0,30.75,30.75,30.7139,30.7211,17000.0
2014-09-22 14:00:00,42.54,42.57,42.54,42.55,24600.0,30.7139,30.7355,30.7139,30.7211,24600.0
2014-09-22 14:10:00,42.55,42.56,42.52,42.52,18900.0,30.7211,30.7283,30.6994,30.6994,18900.0
2014-09-22 14:20:00,42.53,42.55,42.5,42.5,33200.0,30.7067,30.7211,30.685,30.685,33200.0
2014-09-22 14:30:00,42.5,42.54,42.5,42.52,20300.0,30.685,30.7139,30.685,30.6994,20300.0
2014-09-22 14:40:00,42.53,42.62,42.52,42.61,54700.0,30.7067,30.7716,30.6994,30.7644,54700.0
2014-09-22 14:50:00,42.61,42.62,42.58,42.58,34000.0,30.7644,30.7716,30.7428,30.7428,34000.0
2014-09-22 15:00:00,42.58,42.61,42.57,42.58,36000.0,30.7428,30.7644,30.7355,30.7428,36000.0
2014-09-22 15:10:00,42.58,42.58,42.5,42.52,47000.0,30.7428,30.7428,30.685,30.6994,47000.0
2014-09-22 15:20:00,42.52,42.56,42.52,42.56,40000.0,30.6994,30.7283,30.6994,30.7283,40000.0
2014-09-22 15:30:00,42.56,42.56,42.5,42.51,117400.0,30.7283,30.7283,30.685,30.6922,117400.0
2014-09-22 15:40:00,42.51,42.52,42.5,42.51,95700.0,30.6922,30.6994,30.685,30.6922,95700.0
2014-09-22 15:50:00,42.51,42.52,42.47,42.49,322500.0,30.6922,30.6994,30.6633,30.6778,322500.0
2014-09-23 09:30:00,42.44,42.46,42.34,42.39,81100.0,30.6417,30.6561,30.5695,30.6056,81100.0
2014-09-23 09:40:00,42.4,42.45,42.32,42.34,95300.0,30.6128,30.6489,30.555,30.5695,95300.0
2014-09-23 09:50:00,42.34,42.45,42.32,42.43,77400.0,30.5695,30.6489,30.555,30.6345,77400.0
2014-09-23 10:00:00,42.44,42.54,42.44,42.52,59700.0,30.6417,30.7139,30.6417,30.6994,59700.0
2014-09-23 10:10:00,42.52,42.52,42.45,42.5,56600.0,30.6994,30.6994,30.6489,30.685,56600.0
2014-09-23 10:20:00,42.51,42.54,42.49,42.5,37700.0,30.6922,30.7139,30.6778,30.685,37700.0
2014-09-23 10:30:00,42.5,42.52,42.47,42.48,54300.0,30.685,30.6994,30.6633,30.6706,54300.0
2014-09-23 10:40:00,42.47,42.54,42.45,42.47,80800.0,30.6633,30.7139,30.6489,30.6633,80800.0
2014-09-23 10:50:00,42.47,42.49,42.42,42.42,34300.0,30.6633,30.6778,30.6272,30.6272,34300.0
2014-09-23 11:00:00,42.41,42.41,42.32,42.33,34500.0,30.62,30.62,30.555,30.5623,34500.0
2014-09-23 11:10:00,42.32,42.34,42.31,42.31,27600.0,30.555,30.5695,30.5478,30.5478,27600.0
2014-09-23 11:20:00,42.31,42.36,42.3,42.3,26500.0,30.5478,30.5839,30.5406,30.5406,26500.0
2014-09-23 11:30:00,42.31,42.41,42.3,42.41,90100.0,30.5478,30.62,30.5406,30.62,90100.0
2014-09-23 11:40:00,42.41,42.43,42.39,42.39,27100.0,30.62,30.6345,30.6056,30.6056,27100.0
2014-09-23 11:50:00,42.4,42.4,42.37,42.38,40600.0,30.6128,30.6128,30.5911,30.5984,40600.0
2014-09-23 12:00:00,42.38,42.38,42.34,42.34,35000.0,30.5984,30.5984,30.5695,30.5695,35000.0
2014-09-23 12:10:00,42.33,42.34,42.29,42.29,27600.0,30.5623,30.5695,30.5334,30.5334,27600.0
2014-09-23 12:20:00,42.3,42.31,42.28,42.3,33900.0,30.5406,30.5478,30.5262,30.5406,33900.0
2014-09-23 12:30:00,42.31,42.32,42.29,42.31,46200.0,30.5478,30.555,30.5334,30.5478,46200.0
2014-09-23 12:40:00,42.32,42.35,42.31,42.33,47100.0,30.555,30.5767,30.5478,30.5623,47100.0
2014-09-23 12:50:00,42.33,42.37,42.33,42.37,55400.0,30.5623,30.5911,30.5623,30.5911,55400.0
2014-09-23 13:00:00,42.36,42.36,42.28,42.29,29700.0,30.5839,30.5839,30.5262,30.5334,29700.0
2014-09-23 13:10:00,42.29,42.3,42.24,42.24,34900.0,30.5334,30.5406,30.4973,30.4973,34900.0
2014-09-23 13:20:00,42.25,42.29,42.24,42.29,40700.0,30.5045,30.5334,30.4973,30.5334,40700.0
2014-09-23 13:30:00,42.29,42.38,42.28,42.38,74600.0,30.5334,30.5984,30.5262,30.5984,74600.0
2014-09-23 13:40:00,42.38,42.39,42.34,42.35,34700.0,30.5984,30.6056,30.5695,30.5767,34700.0
2014-09-23 13:50:00,42.35,42.38,42.32,42.33,64100.0,30.5767,30.5984,30.555,30.5623,64100.0
2014-09-23 14:00:00,42.34,42.36,42.3,42.31,25300.0,30.5695,30.5839,30.5406,30.5478,25300.0
2014-09-23 14:10:00,42.31,42.34,42.29,42.33,46000.0,30.5478,30.5695,30.5334,30.5623,46000.0
2014-09-23 14:20:00,42.33,42.33,42.24,42.31,30300.0,30.5623,30.5623,30.4973,30.5478,30300.0
2014-09-23 14:30:00,42.31,42.33,42.25,42.27,61600.0,30.5478,30.5623,30.5045,30.5189,61600.0
2014-09-23 14:40:00,42.27,42.32,42.27,42.31,55900.0,30.5189,30.555,30.5189,30.5478,55900.0
2014-09-23 14:50:00,42.31,42.37,42.3,42.36,90800.0,30.5478,30.5911,30.5406,30.5839,90800.0
2014-09-23 15:00:00,42.36,42.43,42.36,42.4,149500.0,30.5839,30.6345,30.5839,30.6128,149500.0
2014-09-23 15:10:00,42.4,42.43,42.39,42.39,93000.0,30.6128,30.6345,30.6056,30.6056,93000.0
2014-09-23 15:20:00,42.4,42.59,42.39,42.55,260400.0,30.6128,30.75,30.6056,30.7211,260400.0
2014-09-23 15:30:00,42.55,42.56,42.44,42.54,246300.0,30.7211,30.7283,30.6417,30.7139,246300.0
2014-09-23 15:40:00,42.54,42.57,42.49,42.52,151900.0,30.7139,30.7355,30.6778,30.6994,151900.0
2014-09-23 15:50:00,42.52,42.52,42.4,42.41,298400.0,30.6994,30.6994,30.6128,30.62,298400.0
2014-09-24 09:30:00,42.39,42.8,42.0,42.59,198600.0,30.6056,30.9016,30.324,30.75,198600.0
2014-09-24 09:40:00,42.59,42.77,42.51,42.67,84600.0,30.75,30.8799,30.6922,30.8077,84600.0
2014-09-24 09:50:00,42.66,42.99,42.64,42.95,131300.0,30.8005,31.0388,30.7861,31.0099,131300.0
2014-09-24 10:00:00,42.94,43.11,42.9,43.04,169300.0,31.0027,31.1254,30.9738,31.0749,169300.0
2014-09-24 10:10:00,43.05,43.36,43.03,43.36,208100.0,31.0821,31.3059,31.0677,31.3059,208100.0
2014-09-24 10:20:00,43.36,43.39,43.24,43.26,172600.0,31.3059,31.3276,31.2193,31.2337,172600.0
2014-09-24 10:30:00,43.26,43.31,43.09,43.13,134700.0,31.2337,31.2698,31.111,31.1399,134700.0
2014-09-24 10:40:00,43.12,43.2,43.09,43.1,95000.0,31.1326,31.1904,31.111,31.1182,95000.0
2014-09-24 10:50:00,43.11,43.29,43.1,43.29,96200.0,31.1254,31.2554,31.1182,31.2554,96200.0
2014-09-24 11:00:00,43.29,43.47,43.28,43.41,119900.0,31.2554,31.3853,31.2482,31.342,119900.0
2014-09-24 11:10:00,43.41,43.82,43.37,43.8,203200.0,31.342,31.638,31.3131,31.6236,203200.0
2014-09-24 11:20:00,43.79,44.05,43.79,43.87,296000.0,31.6164,31.8041,31.6164,31.6741,296000.0
2014-09-24 11:30:00,43.86,44.19,43.79,44.11,279200.0,31.6669,31.9052,31.6164,31.8474,279200.0
2014-09-24 11:40:00,44.1,44.1,43.81,43.84,160100.0,31.8402,31.8402,31.6308,31.6525,160100.0
2014-09-24 11:50:00,43.84,43.88,43.66,43.79,124100.0,31.6525,31.6814,31.5225,31.6164,124100.0
2014-09-24 12:00:00,43.78,43.78,43.63,43.63,137500.0,31.6092,31.6092,31.5009,31.5009,137500.0
2014-09-24 12:10:00,43.64,43.65,43.47,43.5,77200.0,31.5081,31.5153,31.3853,31.407,77200.0
2014-09-24 12:20:00,43.48,43.54,43.43,43.48,95100.0,31.3926,31.4359,31.3565,31.3926,95100.0
2014-09-24 12:30:00,43.48,43.49,43.31,43.43,98200.0,31.3926,31.3998,31.2698,31.3565,98200.0
2014-09-24 12:40:00,43.43,43.59,43.37,43.52,115000.0,31.3565,31.472,31.3131,31.4214,115000.0
2014-09-24 12:50:00,43.51,43.66,43.5,43.56,75900.0,31.4142,31.5225,31.407,31.4503,75900.0
2014-09-24 13:00:00,43.55,43.64,43.48,43.58,38600.0,31.4431,31.5081,31.3926,31.4648,38600.0
2014-09-24 13:10:00,43.58,43.62,43.57,43.58,30400.0,31.4648,31.4936,31.4575,31.4648,30400.0
2014-09-24 13:20:00,43.57,43.63,43.52,43.56,54400.0,31.4575,31.5009,31.4214,31.4503,54400.0
2014-09-24 13:30:00,43.56,43.74,43.56,43.67,73000.0,31.4503,31.5803,31.4503,31.5297,73000.0
2014-09-24 13:40:00,43.66,43.71,43.62,43.64,42100.0,31.5225,31.5586,31.4936,31.5081,42100.0
2014-09-24 13:50:00,43.64,43.65,43.53,43.6,51000.0,31.5081,31.5153,31.4287,31.4792,51000.0
2014-09-24 14:00:00,43.59,43.61,43.52,43.52,32600.0,31.472,31.4864,31.4214,31.4214,32600.0
2014-09-24 14:10:00,43.52,43.64,43.48,43.64,57600.0,31.4214,31.5081,31.3926,31.5081,57600.0
2014-09-24 14:20:00,43.62,43.82,43.54,43.82,78200.0,31.4936,31.638,31.4359,31.638,78200.0
2014-09-24 14:30:00,43.84,43.89,43.71,43.76,124200.0,31.6525,31.6886,31.5586,31.5947,124200.0
2014-09-24 14:40:00,43.76,43.9,43.73,43.87,107600.0,31.5947,31.6958,31.5731,31.6741,107600.0
2014-09-24 14:50:00,43.86,43.9,43.8,43.84,123600.0,31.6669,31.6958,31.6236,31.6525,123600.0
2014-09-24 15:00:00,43.85,43.9,43.73,43.84,93400.0,31.6597,31.6958,31.5731,31.6525,93400.0
2014-09-24 15:10:00,43.85,43.88,43.79,43.84,89200.0,31.6597,31.6814,31.6164,31.6525,89200.0
2014-09-24 15:20:00,43.84,43.89,43.77,43.84,116700.0,31.6525,31.6886,31.6019,31.6525,116700.0
2014-09-24 15:30:00,43.84,44.14,43.83,44.04,177900.0,31.6525,31.8691,31.6453,31.7969,177900.0
2014-09-24 15:40:00,44.04,44.1,43.92,43.93,199400.0,31.7969,31.8402,31.7102,31.7175,199400.0
2014-09-24 15:50:00,43.93,44.0,43.84,43.88,322900.0,31.7175,31.768,31.6525,31.6814,322900.0
2014-09-25 09:30:00,43.86,44.11,43.77,43.99,108800.0,31.6669,31.8474,31.6019,31.7608,108800.0
2014-09-25 09:40:00,44.0,44.1,43.88,43.91,69700.0,31.768,31.8402,31.6814,31.703,69700.0
2014-09-25 09:50:00,43.91,43.92,43.73,43.79,80100.0,31.703,31.7102,31.5731,31.6164,80100.0
2014-09-25 10:00:00,43.78,43.89,43.73,43.88,63100.0,31.6092,31.6886,31.5731,31.6814,63100.0
2014-09-25 10:10:00,43.87,43.87,43.66,43.75,74400.0,31.6741,31.6741,31.5225,31.5875,74400.0
2014-09-25 10:20:00,43.75,43.76,43.61,43.63,85900.0,31.5875,31.5947,31.4864,31.5009,85900.0
2014-09-25 10:30:00,43.63,43.66,43.55,43.63,70800.0,31.5009,31.5225,31.4431,31.5009,70800.0
2014-09-25 10:40:00,43.62,43.63,43.46,43.54,61100.0,31.4936,31.5009,31.3781,31.4359,61100.0
2014-09-25 10:50:00,43.54,43.64,43.54,43.63,33200.0,31.4359,31.5081,31.4359,31.5009,33200.0
2014-09-25 11:00:00,43.63,43.64,43.51,43.57,47700.0,31.5009,31.5081,31.4142,31.4575,47700.0
2014-09-25 11:10:00,43.56,43.56,43.45,43.45,34600.0,31.4503,31.4503,31.3709,31.3709,34600.0
2014-09-25 11:20:00,43.45,43.51,43.44,43.51,64500.0,31.3709,31.4142,31.3637,31.4142,64500.0
2014-09-25 11:30:00,43.51,43.57,43.42,43.52,92500.0,31.4142,31.4575,31.3492,31.4214,92500.0
2014-09-25 11:40:00,43.52,43.59,43.52,43.53,52500.0,31.4214,31.472,31.4214,31.4287,52500.0
2014-09-25 11:50:00,43.53,43.53,43.49,43.5,64500.0,31.4287,31.4287,31.3998,31.407,64500.0
2014-09-25 12:00:00,43.5,43.59,43.5,43.57,48100.0,31.407,31.472,31.407,31.4575,48100.0
2014-09-25 12:10:00,43.57,43.61,43.56,43.6,43800.0,31.4575,31.4864,31.4503,31.4792,43800.0
2014-09-25 12:20:00,43.6,43.61,43.54,43.55,51300.0,31.4792,31.4864,31.4359,31.4431,51300.0
2014-09-25 12:30:00,43.55,43.61,43.53,43.6,26800.0,31.4431,31.4864,31.4287,31.4792,26800.0
2014-09-25 12:40:00,43.6,43.62,43.57,43.57,33600.0,31.4792,31.4936,31.4575,31.4575,33600.0
2014-09-25 12:50:00,43.58,43.64,43.57,43.62,24000.0,31.4648,31.5081,31.4575,31.4936,24000.0
2014-09-25 13:00:00,43.61,43.62,43.55,43.61,56800.0,31.4864,31.4936,31.4431,31.4864,56800.0
2014-09-25 13:10:00,43.61,43.64,43.61,43.62,26600.0,31.4864,31.5081,31.4864,31.4936,26600.0
2014-09-25 13:20:00,43.63,43.64,43.55,43.59,33100.0,31.5009,31.5081,31.4431,31.472,33100.0
2014-09-25 13:30:00,43.59,43.65,43.58,43.63,43100.0,31.472,31.5153,31.4648,31.5009,43100.0
2014-09-25 13:40:00,43.62,43.63,43.58,43.62,44600.0,31.4936,31.5009,31.4648,31.4936,44600.0
2014-09-25 13:50:00,43.63,43.64,43.55,43.59,36500.0,31.5009,31.5081,31.4431,31.472,36500.0
2014-09-25 14:00:00,43.59,43.65,43.57,43.64,48100.0,31.472,31.5153,31.4575,31.5081,48100.0
2014-09-25 14:10:00,43.64,43.67,43.63,43.66,31400.0,31.5081,31.5297,31.5009,31.5225,31400.0
2014-09-25 14:20:00,43.66,43.73,43.65,43.73,40900.0,31.5225,31.5731,31.5153,31.5731,40900.0
2014-09-25 14:30:00,43.73,43.81,43.72,43.81,60900.0,31.5731,31.6308,31.5658,31.6308,60900.0
2014-09-25 14:40:00,43.82,43.83,43.75,43.79,38800.0,31.638,31.6453,31.5875,31.6164,38800.0
2014-09-25 14:50:00,43.8,43.8,43.76,43.78,27800.0,31.6236,31.6236,31.5947,31.6092,27800.0
2014-09-25 15:00:00,43.78,43.79,43.73,43.78,42500.0,31.6092,31.6164,31.5731,31.6092,42500.0
2014-09-25 15:10:00,43.78,43.8,43.74,43.79,67100.0,31.6092,31.6236,31.5803,31.6164,67100.0
2014-09-25 15:20:00,43.79,43.79,43.64,43.67,70100.0,31.6164,31.6164,31.5081,31.5297,70100.0
2014-09-25 15:30:00,43.68,43.78,43.64,43.77,61600.0,31.537,31.6092,31.5081,31.6019,61600.0
2014-09-25 15:40:00,43.77,43.85,43.72,43.84,130700.0,31.6019,31.6597,31.5658,31.6525,130700.0
2014-09-25 15:50:00,43.83,43.83,43.68,43.7,382200.0,31.6453,31.6453,31.537,31.5514,382200.0
2014-09-26 09:30:00,43.65,43.86,43.61,43.83,133500.0,31.5153,31.6669,31.4864,31.6453,133500.0
2014-09-26 09:40:00,43.82,43.82,43.63,43.68,67700.0,31.638,31.638,31.5009,31.537,67700.0
2014-09-26 09:50:00,43.69,43.76,43.62,43.72,46400.0,31.5442,31.5947,31.4936,31.5658,46400.0
2014-09-26 10:00:00,43.74,43.89,43.73,43.8,37100.0,31.5803,31.6886,31.5731,31.6236,37100.0
2014-09-26 10:10:00,43.79,43.8,43.66,43.8,56600.0,31.6164,31.6236,31.5225,31.6236,56600.0
2014-09-26 10:20:00,43.8,43.89,43.78,43.86,53300.0,31.6236,31.6886,31.6092,31.6669,53300.0
2014-09-26 10:30:00,43.86,43.89,43.83,43.84,43500.0,31.6669,31.6886,31.6453,31.6525,43500.0
2014-09-26 10:40:00,43.83,43.86,43.7,43.81,52700.0,31.6453,31.6669,31.5514,31.6308,52700.0
2014-09-26 10:50:00,43.81,43.92,43.79,43.92,49400.0,31.6308,31.7102,31.6164,31.7102,49400.0
2014-09-26 11:00:00,43.93,43.96,43.86,43.89,47900.0,31.7175,31.7391,31.6669,31.6886,47900.0
2014-09-26 11:10:00,43.89,43.89,43.81,43.81,25400.0,31.6886,31.6886,31.6308,31.6308,25400.0
2014-09-26 11:20:00,43.81,43.86,43.78,43.83,44600.0,31.6308,31.6669,31.6092,31.6453,44600.0
2014-09-26 11:30:00,43.85,43.88,43.8,43.87,79500.0,31.6597,31.6814,31.6236,31.6741,79500.0
2014-09-26 11:40:00,43.86,43.86,43.78,43.81,23200.0,31.6669,31.6669,31.6092,31.6308,23200.0
2014-09-26 11:50:00,43.81,43.86,43.79,43.85,34100.0,31.6308,31.6669,31.6164,31.6597,34100.0
2014-09-26 12:00:00,43.85,43.88,43.85,43.86,20400.0,31.6597,31.6814,31.6597,31.6669,20400.0
2014-09-26 12:10:00,43.86,43.86,43.82,43.84,23200.0,31.6669,31.6669,31.638,31.6525,23200.0
2014-09-26 12:20:00,43.84,43.85,43.81,43.82,20900.0,31.6525,31.6597,31.6308,31.638,20900.0
2014-09-26 12:30:00,43.82,43.83,43.76,43.78,28400.0,31.638,31.6453,31.5947,31.6092,28400.0
2014-09-26 12:40:00,43.78,43.8,43.75,43.76,21400.0,31.6092,31.6236,31.5875,31.5947,21400.0
2014-09-26 12:50:00,43.75,43.75,43.71,43.72,22400.0,31.5875,31.5875,31.5586,31.5658,22400.0
2014-09-26 13:00:00,43.72,43.78,43.72,43.77,30200.0,31.5658,31.6092,31.5658,31.6019,30200.0
2014-09-26 13:10:00,43.77,43.81,43.77,43.79,51000.0,31.6019,31.6308,31.6019,31.6164,51000.0
2014-09-26 13:20:00,43.79,43.8,43.69,43.71,26100.0,31.6164,31.6236,31.5442,31.5586,26100.0
2014-09-26 13:30:00,43.7,43.73,43.69,43.7,20600.0,31.5514,31.5731,31.5442,31.5514,20600.0
2014-09-26 13:40:00,43.7,43.7,43.68,43.69,17000.0,31.5514,31.5514,31.537,31.5442,17000.0
2014-09-26 13:50:00,43.69,43.74,43.68,43.72,36000.0,31.5442,31.5803,31.537,31.5658,36000.0
2014-09-26 14:00:00,43.71,43.8,43.71,43.8,29500.0,31.5586,31.6236,31.5586,31.6236,29500.0
2014-09-26 14:10:00,43.8,43.99,43.79,43.99,57900.0,31.6236,31.7608,31.6164,31.7608,57900.0
2014-09-26 14:20:00,43.99,44.03,43.92,43.94,63200.0,31.7608,31.7897,31.7102,31.7247,63200.0
2014-09-26 14:30:00,43.93,44.04,43.92,44.04,36200.0,31.7175,31.7969,31.7102,31.7969,36200.0
2014-09-26 14:40:00,44.04,44.15,44.03,44.14,54300.0,31.7969,31.8763,31.7897,31.8691,54300.0
2014-09-26 14:50:00,44.13,44.13,44.04,44.07,34200.0,31.8619,31.8619,31.7969,31.8185,34200.0
2014-09-26 15:00:00,44.07,44.07,43.97,43.98,55300.0,31.8185,31.8185,31.7463,31.7536,55300.0
2014-09-26 15:10:00,43.99,44.01,43.96,43.97,42700.0,31.7608,31.7752,31.7391,31.7463,42700.0
2014-09-26 15:20:00,43.97,44.04,43.96,43.99,45500.0,31.7463,31.7969,31.7391,31.7608,45500.0
2014-09-26 15:30:00,43.98,44.01,43.91,43.91,56200.0,31.7536,31.7752,31.703,31.703,56200.0
2014-09-26 15:40:00,43.91,44.0,43.91,43.97,95300.0,31.703,31.768,31.703,31.7463,95300.0
2014-09-26 15:50:00,43.98,44.07,43.96,44.0,203300.0,31.7536,31.8185,31.7391,31.768,203300.0
2014-09-29 09:30:00,43.79,43.93,43.62,43.86,60200.0,31.6164,31.7175,31.4936,31.6669,60200.0
2014-09-29 09:40:00,43.85,43.92,43.82,43.84,53700.0,31.6597,31.7102,31.638,31.6525,53700.0
2014-09-29 09:50:00,43.85,43.93,43.8,43.92,31500.0,31.6597,31.7175,31.6236,31.7102,31500.0
2014-09-29 10:00:00,43.92,43.98,43.87,43.97,37800.0,31.7102,31.7536,31.6741,31.7463,37800.0
2014-09-29 10:10:00,43.96,44.11,43.96,44.1,72300.0,31.7391,31.8474,31.7391,31.8402,72300.0
2014-09-29 10:20:00,44.09,44.13,44.05,44.06,88000.0,31.833,31.8619,31.8041,31.8113,88000.0
2014-09-29 10:30:00,44.05,44.16,44.05,44.15,36300.0,31.8041,31.8835,31.8041,31.8763,36300.0
2014-09-29 10:40:00,44.16,44.24,44.14,44.2,69200.0,31.8835,31.9413,31.8691,31.9124,69200.0
2014-09-29 10:50:00,44.19,44.25,44.18,44.2,84600.0,31.9052,31.9485,31.898,31.9124,84600.0
2014-09-29 11:00:00,44.2,44.28,44.17,44.27,36800.0,31.9124,31.9702,31.8907,31.9629,36800.0
2014-09-29 11:10:00,44.27,44.37,44.27,44.35,62400.0,31.9629,32.0351,31.9629,32.0207,62400.0
2014-09-29 11:20:00,44.35,44.38,44.34,44.37,67800.0,32.0207,32.0424,32.0135,32.0351,67800.0
2014-09-29 11:30:00,44.37,44.38,44.3,44.3,71700.0,32.0351,32.0424,31.9846,31.9846,71700.0
2014-09-29 11:40:00,44.29,44.31,44.26,44.27,26800.0,31.9774,31.9918,31.9557,31.9629,26800.0
2014-09-29 11:50:00,44.27,44.31,44.27,44.29,28300.0,31.9629,31.9918,31.9629,31.9774,28300.0
2014-09-29 12:00:00,44.29,44.3,44.2,44.22,32500.0,31.9774,31.9846,31.9124,31.9268,32500.0
2014-09-29 12:10:00,44.21,44.21,44.15,44.18,30400.0,31.9196,31.9196,31.8763,31.898,30400.0
2014-09-29 12:20:00,44.19,44.2,44.1,44.12,22800.0,31.9052,31.9124,31.8402,31.8546,22800.0
2014-09-29 12:30:00,44.12,44.12,44.07,44.07,23400.0,31.8546,31.8546,31.8185,31.8185,23400.0
2014-09-29 12:40:00,44.07,44.09,44.04,44.07,23000.0,31.8185,31.833,31.7969,31.8185,23000.0
2014-09-29 12:50:00,44.06,44.09,44.05,44.06,15300.0,31.8113,31.833,31.8041,31.8113,15300.0
2014-09-29 13:00:00,44.05,44.07,44.02,44.07,22800.0,31.8041,31.8185,31.7824,31.8185,22800.0
2014-09-29 13:10:00,44.07,44.13,44.05,44.12,17000.0,31.8185,31.8619,31.8041,31.8546,17000.0
2014-09-29 13:20:00,44.12,44.16,44.1,44.14,15900.0,31.8546,31.8835,31.8402,31.8691,15900.0
2014-09-29 13:30:00,44.15,44.17,44.11,44.13,37400.0,31.8763,31.8907,31.8474,31.8619,37400.0
2014-09-29 13:40:00,44.13,44.13,44.07,44.11,17100.0,31.8619,31.8619,31.8185,31.8474,17100.0
2014-09-29 13:50:00,44.12,44.13,44.08,44.11,29700.0,31.8546,31.8619,31.8258,31.8474,29700.0
2014-09-29 14:00:00,44.12,44.12,44.03,44.05,45900.0,31.8546,31.8546,31.7897,31.8041,45900.0
2014-09-29 14:10:00,44.05,44.09,44.02,44.06,43000.0,31.8041,31.833,31.7824,31.8113,43000.0
2014-09-29 14:20:00,44.07,44.08,44.03,44.05,32400.0,31.8185,31.8258,31.7897,31.8041,32400.0
2014-09-29 14:30:00,44.05,44.12,44.05,44.11,26100.0,31.8041,31.8546,31.8041,31.8474,26100.0
2014-09-29 14:40:00,44.1,44.16,44.06,44.15,24000.0,31.8402,31.8835,31.8113,31.8763,24000.0
2014-09-29 14:50:00,44.15,44.22,44.13,44.21,30200.0,31.8763,31.9268,31.8619,31.9196,30200.0
2014-09-29 15:00:00,44.21,44.22,44.15,44.15,32700.0,31.9196,31.9268,31.8763,31.8763,32700.0
2014-09-29 15:10:00,44.15,44.27,44.14,44.26,51100.0,31.8763,31.9629,31.8691,31.9557,51100.0
2014-09-29 15:20:00,44.25,44.28,44.23,44.23,38100.0,31.9485,31.9702,31.9341,31.9341,38100.0
2014-09-29 15:30:00,44.24,44.27,44.21,44.25,59700.0,31.9413,31.9629,31.9196,31.9485,59700.0
2014-09-29 15:40:00,44.25,44.29,44.16,44.26,94300.0,31.9485,31.9774,31.8835,31.9557,94300.0
2014-09-29 15:50:00,44.25,44.27,44.21,44.24,106900.0,31.9485,31.9629,31.9196,31.9413,106900.0
2014-09-30 09:30:00,44.2,44.29,44.1,44.29,65700.0,31.9124,31.9774,31.8402,31.9774,65700.0
2014-09-30 09:40:00,44.27,44.27,44.16,44.18,29900.0,31.9629,31.9629,31.8835,31.898,29900.0
2014-09-30 09:50:00,44.18,44.24,44.14,44.21,22800.0,31.898,31.9413,31.8691,31.9196,22800.0
2014-09-30 10:00:00,44.2,44.2,44.1,44.19,20400.0,31.9124,31.9124,31.8402,31.9052,20400.0
2014-09-30 10:10:00,44.19,44.3,44.18,44.26,51200.0,31.9052,31.9846,31.898,31.9557,51200.0
2014-09-30 10:20:00,44.26,44.31,44.24,44.27,41900.0,31.9557,31.9918,31.9413,31.9629,41900.0
2014-09-30 10:30:00,44.28,44.37,44.28,44.37,34500.0,31.9702,32.0351,31.9702,32.0351,34500.0
2014-09-30 10:40:00,44.36,44.43,44.32,44.38,41100.0,32.0279,32.0785,31.999,32.0424,41100.0
2014-09-30 10:50:00,44.39,44.42,44.3,44.36,54800.0,32.0496,32.0712,31.9846,32.0279,54800.0
2014-09-30 11:00:00,44.36,44.41,44.32,44.39,18200.0,32.0279,32.064,31.999,32.0496,18200.0
2014-09-30 11:10:00,44.39,44.42,44.35,44.4,38800.0,32.0496,32.0712,32.0207,32.0568,38800.0
2014-09-30 11:20:00,44.39,44.49,44.38,44.48,30000.0,32.0496,32.1218,32.0424,32.1146,30000.0
2014-09-30 11:30:00,44.48,44.49,44.42,44.45,34600.0,32.1146,32.1218,32.0712,32.0929,34600.0
2014-09-30 11:40:00,44.44,44.44,44.33,44.34,28000.0,32.0857,32.0857,32.0063,32.0135,28000.0
2014-09-30 11:50:00,44.34,44.38,44.34,44.35,17700.0,32.0135,32.0424,32.0135,32.0207,17700.0
2014-09-30 12:00:00,44.35,44.37,44.32,44.34,20000.0,32.0207,32.0351,31.999,32.0135,20000.0
2014-09-30 12:10:00,44.34,44.37,44.32,44.35,36900.0,32.0135,32.0351,31.999,32.0207,36900.0
2014-09-30 12:20:00,44.35,44.37,44.33,44.36,76200.0,32.0207,32.0351,32.0063,32.0279,76200.0
2014-09-30 12:30:00,44.35,44.36,44.26,44.26,219400.0,32.0207,32.0279,31.9557,31.9557,219400.0
2014-09-30 12:40:00,44.27,44.35,44.27,44.33,29600.0,31.9629,32.0207,31.9629,32.0063,29600.0
2014-09-30 12:50:00,44.34,44.35,44.28,44.29,7900.0,32.0135,32.0207,31.9702,31.9774,7900.0
2014-09-30 13:00:00,44.28,44.36,44.27,44.33,28000.0,31.9702,32.0279,31.9629,32.0063,28000.0
2014-09-30 13:10:00,44.32,44.32,44.29,44.3,8700.0,31.999,31.999,31.9774,31.9846,8700.0
2014-09-30 13:20:00,44.29,44.3,44.22,44.22,21600.0,31.9774,31.9846,31.9268,31.9268,21600.0
2014-09-30 13:30:00,44.22,44.28,44.21,44.27,15000.0,31.9268,31.9702,31.9196,31.9629,15000.0
2014-09-30 13:40:00,44.27,44.27,44.14,44.14,21600.0,31.9629,31.9629,31.8691,31.8691,21600.0
2014-09-30 13:50:00,44.13,44.19,44.12,44.18,14500.0,31.8619,31.9052,31.8546,31.898,14500.0
2014-09-30 14:00:00,44.18,44.22,44.14,44.17,31000.0,31.898,31.9268,31.8691,31.8907,31000.0
2014-09-30 14:10:00,44.17,44.18,44.13,44.14,24400.0,31.8907,31.898,31.8619,31.8691,24400.0
2014-09-30 14:20:00,44.15,44.16,44.08,44.16,29600.0,31.8763,31.8835,31.8258,31.8835,29600.0
2014-09-30 14:30:00,44.15,44.22,44.15,44.21,28700.0,31.8763,31.9268,31.8763,31.9196,28700.0
2014-09-30 14:40:00,44.21,44.24,44.16,44.22,25000.0,31.9196,31.9413,31.8835,31.9268,25000.0
2014-09-30 14:50:00,44.22,44.25,44.16,44.2,39100.0,31.9268,31.9485,31.8835,31.9124,39100.0
2014-09-30 15:00:00,44.2,44.2,44.13,44.16,26900.0,31.9124,31.9124,31.8619,31.8835,26900.0
2014-09-30 15:10:00,44.17,44.18,44.12,44.17,50500.0,31.8907,31.898,31.8546,31.8907,50500.0
2014-09-30 15:20:00,44.17,44.28,44.17,44.24,67700.0,31.8907,31.9702,31.8907,31.9413,67700.0
2014-09-30 15:30:00,44.24,44.3,44.2,44.23,39300.0,31.9413,31.9846,31.9124,31.9341,39300.0
2014-09-30 15:40:00,44.23,44.27,44.2,44.24,60700.0,31.9341,31.9629,31.9124,31.9413,60700.0
2014-09-30 15:50:00,44.23,44.27,44.19,44.21,131700.0,31.9341,31.9629,31.9052,31.9196,131700.0
2014-10-01 09:30:00,43.55,43.9,43.5,43.8,292300.0,31.4431,31.6958,31.407,31.6236,292300.0
2014-10-01 09:40:00,43.79,43.79,43.53,43.59,73200.0,31.6164,31.6164,31.4287,31.472,73200.0
2014-10-01 09:50:00,43.58,43.61,43.54,43.55,56700.0,31.4648,31.4864,31.4359,31.4431,56700.0
2014-10-01 10:00:00,43.54,43.74,43.53,43.74,76900.0,31.4359,31.5803,31.4287,31.5803,76900.0
2014-10-01 10:10:00,43.74,43.82,43.66,43.82,86200.0,31.5803,31.638,31.5225,31.638,86200.0
2014-10-01 10:20:00,43.82,43.83,43.77,43.8,35800.0,31.638,31.6453,31.6019,31.6236,35800.0
2014-10-01 10:30:00,43.81,43.81,43.58,43.62,37100.0,31.6308,31.6308,31.4648,31.4936,37100.0
2014-10-01 10:40:00,43.62,43.7,43.61,43.68,35700.0,31.4936,31.5514,31.4864,31.537,35700.0
2014-10-01 10:50:00,43.69,43.71,43.62,43.66,38900.0,31.5442,31.5586,31.4936,31.5225,38900.0
2014-10-01 11:00:00,43.65,43.75,43.65,43.71,38700.0,31.5153,31.5875,31.5153,31.5586,38700.0
2014-10-01 11:10:00,43.73,43.73,43.64,43.65,35800.0,31.5731,31.5731,31.5081,31.5153,35800.0
2014-10-01 11:20:00,43.66,43.68,43.62,43.65,35900.0,31.5225,31.537,31.4936,31.5153,35900.0
2014-10-01 11:30:00,43.65,43.67,43.6,43.62,30200.0,31.5153,31.5297,31.4792,31.4936,30200.0
2014-10-01 11:40:00,43.62,43.65,43.54,43.55,34000.0,31.4936,31.5153,31.4359,31.4431,34000.0
2014-10-01 11:50:00,43.55,43.58,43.54,43.54,25800.0,31.4431,31.4648,31.4359,31.4359,25800.0
2014-10-01 12:00:00,43.54,43.59,43.52,43.56,34000.0,31.4359,31.472,31.4214,31.4503,34000.0
2014-10-01 12:10:00,43.55,43.61,43.54,43.59,35700.0,31.4431,31.4864,31.4359,31.472,35700.0
2014-10-01 12:20:00,43.6,43.64,43.56,43.62,30900.0,31.4792,31.5081,31.4503,31.4936,30900.0
2014-10-01 12:30:00,43.62,43.62,43.53,43.53,70000.0,31.4936,31.4936,31.4287,31.4287,70000.0
2014-10-01 12:40:00,43.54,43.59,43.34,43.42,90600.0,31.4359,31.472,31.2915,31.3492,90600.0
2014-10-01 12:50:00,43.42,43.53,43.42,43.47,29200.0,31.3492,31.4287,31.3492,31.3853,29200.0
2014-10-01 13:00:00,43.48,43.51,43.42,43.45,25800.0,31.3926,31.4142,31.3492,31.3709,25800.0
2014-10-01 13:10:00,43.46,43.49,43.44,43.46,15900.0,31.3781,31.3998,31.3637,31.3781,15900.0
2014-10-01 13:20:00,43.46,43.53,43.45,43.52,25700.0,31.3781,31.4287,31.3709,31.4214,25700.0
2014-10-01 13:30:00,43.52,43.53,43.44,43.45,26000.0,31.4214,31.4287,31.3637,31.3709,26000.0
2014-10-01 13:40:00,43.45,43.5,43.42,43.48,14400.0,31.3709,31.407,31.3492,31.3926,14400.0
2014-10-01 13:50:00,43.49,43.5,43.44,43.44,20400.0,31.3998,31.407,31.3637,31.3637,20400.0
2014-10-01 14:00:00,43.45,43.48,43.42,43.48,24300.0,31.3709,31.3926,31.3492,31.3926,24300.0
2014-10-01 14:10:00,43.48,43.52,43.46,43.52,16800.0,31.3926,31.4214,31.3781,31.4214,16800.0
2014-10-01 14:20:00,43.51,43.59,43.48,43.54,28700.0,31.4142,31.472,31.3926,31.4359,28700.0
2014-10-01 14:30:00,43.55,43.57,43.5,43.52,37000.0,31.4431,31.4575,31.407,31.4214,37000.0
2014-10-01 14:40:00,43.52,43.52,43.45,43.47,39100.0,31.4214,31.4214,31.3709,31.3853,39100.0
2014-10-01 14:50:00,43.48,43.48,43.4,43.41,38500.0,31.3926,31.3926,31.3348,31.342,38500.0
2014-10-01 15:00:00,43.4,43.48,43.4,43.41,51400.0,31.3348,31.3926,31.3348,31.342,51400.0
2014-10-01 15:10:00,43.42,43.45,43.37,43.42,76500.0,31.3492,31.3709,31.3131,31.3492,76500.0
2014-10-01 15:20:00,43.42,43.49,43.38,43.47,63000.0,31.3492,31.3998,31.3204,31.3853,63000.0
2014-10-01 15:30:00,43.47,43.54,43.45,43.52,75700.0,31.3853,31.4359,31.3709,31.4214,75700.0
2014-10-01 15:40:00,43.51,43.59,43.51,43.58,101200.0,31.4142,31.472,31.4142,31.4648,101200.0
2014-10-01 15:50:00,43.57,43.58,43.47,43.48,157600.0,31.4575,31.4648,31.3853,31.3926,157600.0
2014-10-02 09:30:00,43.58,43.6,43.27,43.47,120100.0,31.4648,31.4792,31.2409,31.3853,120100.0
2014-10-02 09:40:00,43.48,43.61,43.48,43.58,32200.0,31.3926,31.4864,31.3926,31.4648,32200.0
2014-10-02 09:50:00,43.58,43.61,43.51,43.56,13100.0,31.4648,31.4864,31.4142,31.4503,13100.0
2014-10-02 10:00:00,43.55,43.55,43.45,43.51,34300.0,31.4431,31.4431,31.3709,31.4142,34300.0
2014-10-02 10:10:00,43.51,43.54,43.45,43.51,22600.0,31.4142,31.4359,31.3709,31.4142,22600.0
2014-10-02 10:20:00,43.51,43.54,43.4,43.41,27600.0,31.4142,31.4359,31.3348,31.342,27600.0
2014-10-02 10:30:00,43.41,43.41,43.29,43.38,42300.0,31.342,31.342,31.2554,31.3204,42300.0
2014-10-02 10:40:00,43.37,43.38,43.32,43.36,31700.0,31.3131,31.3204,31.277,31.3059,31700.0
2014-10-02 10:50:00,43.34,43.35,43.28,43.3,24200.0,31.2915,31.2987,31.2482,31.2626,24200.0
2014-10-02 11:00:00,43.3,43.35,43.28,43.29,19000.0,31.2626,31.2987,31.2482,31.2554,19000.0
2014-10-02 11:10:00,43.29,43.35,43.26,43.26,34000.0,31.2554,31.2987,31.2337,31.2337,34000.0
2014-10-02 11:20:00,43.26,43.29,43.22,43.26,21200.0,31.2337,31.2554,31.2048,31.2337,21200.0
2014-10-02 11:30:00,43.26,43.27,43.15,43.16,31000.0,31.2337,31.2409,31.1543,31.1615,31000.0
2014-10-02 11:40:00,43.15,43.16,43.1,43.15,43600.0,31.1543,31.1615,31.1182,31.1543,43600.0
2014-10-02 11:50:00,43.14,43.22,43.12,43.22,21800.0,31.1471,31.2048,31.1326,31.2048,21800.0
2014-10-02 12:00:00,43.22,43.24,43.2,43.23,15500.0,31.2048,31.2193,31.1904,31.2121,15500.0
2014-10-02 12:10:00,43.23,43.25,43.21,43.23,11900.0,31.2121,31.2265,31.1976,31.2121,11900.0
2014-10-02 12:20:00,43.23,43.25,43.2,43.23,17100.0,31.2121,31.2265,31.1904,31.2121,17100.0
2014-10-02 12:30:00,43.23,43.26,43.22,43.24,55000.0,31.2121,31.2337,31.2048,31.2193,55000.0
2014-10-02 12:40:00,43.25,43.3,43.22,43.27,41900.0,31.2265,31.2626,31.2048,31.2409,41900.0
2014-10-02 12:50:00,43.26,43.33,43.26,43.31,21900.0,31.2337,31.2843,31.2337,31.2698,21900.0
2014-10-02 13:00:00,43.3,43.32,43.26,43.29,22800.0,31.2626,31.277,31.2337,31.2554,22800.0
2014-10-02 13:10:00,43.29,43.36,43.27,43.34,27700.0,31.2554,31.3059,31.2409,31.2915,27700.0
2014-10-02 13:20:00,43.34,43.4,43.32,43.39,25200.0,31.2915,31.3348,31.277,31.3276,25200.0
2014-10-02 13:30:00,43.39,43.4,43.33,43.34,22400.0,31.3276,31.3348,31.2843,31.2915,22400.0
2014-10-02 13:40:00,43.34,43.34,43.3,43.31,32900.0,31.2915,31.2915,31.2626,31.2698,32900.0
2014-10-02 13:50:00,43.31,43.37,43.3,43.33,18500.0,31.2698,31.3131,31.2626,31.2843,18500.0
2014-10-02 14:00:00,43.34,43.38,43.32,43.37,37700.0,31.2915,31.3204,31.277,31.3131,37700.0
2014-10-02 14:10:00,43.36,43.4,43.33,43.34,30000.0,31.3059,31.3348,31.2843,31.2915,30000.0
2014-10-02 14:20:00,43.33,43.37,43.3,43.36,39200.0,31.2843,31.3131,31.2626,31.3059,39200.0
2014-10-02 14:30:00,43.35,43.35,43.3,43.3,37700.0,31.2987,31.2987,31.2626,31.2626,37700.0
2014-10-02 14:40:00,43.31,43.38,43.3,43.38,59600.0,31.2698,31.3204,31.2626,31.3204,59600.0
2014-10-02 14:50:00,43.37,43.43,43.37,43.42,27600.0,31.3131,31.3565,31.3131,31.3492,27600.0
2014-10-02 15:00:00,43.41,43.44,43.36,43.37,48500.0,31.342,31.3637,31.3059,31.3131,48500.0
2014-10-02 15:10:00,43.37,43.39,43.29,43.29,62600.0,31.3131,31.3276,31.2554,31.2554,62600.0
2014-10-02 15:20:00,43.3,43.36,43.3,43.36,49500.0,31.2626,31.3059,31.2626,31.3059,49500.0
2014-10-02 15:30:00,43.35,43.38,43.31,43.38,71400.0,31.2987,31.3204,31.2698,31.3204,71400.0
2014-10-02 15:40:00,43.38,43.41,43.32,43.41,82500.0,31.3204,31.342,31.277,31.342,82500.0
2014-10-02 15:50:00,43.4,43.4,43.31,43.31,204900.0,31.3348,31.3348,31.2698,31.2698,204900.0
2014-10-03 09:30:00,43.75,43.94,43.62,43.88,119200.0,31.5875,31.7247,31.4936,31.6814,119200.0
2014-10-03 09:40:00,43.87,44.11,43.84,44.11,53000.0,31.6741,31.8474,31.6525,31.8474,53000.0
2014-10-03 09:50:00,44.11,44.19,44.06,44.16,48800.0,31.8474,31.9052,31.8113,31.8835,48800.0
2014-10-03 10:00:00,44.17,44.3,44.16,44.21,68000.0,31.8907,31.9846,31.8835,31.9196,68000.0
2014-10-03 10:10:00,44.2,44.2,44.1,44.13,55600.0,31.9124,31.9124,31.8402,31.8619,55600.0
2014-10-03 10:20:00,44.13,44.13,44.05,44.13,63200.0,31.8619,31.8619,31.8041,31.8619,63200.0
2014-10-03 10:30:00,44.12,44.16,44.03,44.16,73500.0,31.8546,31.8835,31.7897,31.8835,73500.0
2014-10-03 10:40:00,44.16,44.25,44.1,44.25,39700.0,31.8835,31.9485,31.8402,31.9485,39700.0
2014-10-03 10:50:00,44.24,44.27,44.21,44.21,32800.0,31.9413,31.9629,31.9196,31.9196,32800.0
2014-10-03 11:00:00,44.21,44.29,44.21,44.26,42400.0,31.9196,31.9774,31.9196,31.9557,42400.0
2014-10-03 11:10:00,44.26,44.3,44.23,44.3,34400.0,31.9557,31.9846,31.9341,31.9846,34400.0
2014-10-03 11:20:00,44.29,44.3,44.23,44.27,36100.0,31.9774,31.9846,31.9341,31.9629,36100.0
2014-10-03 11:30:00,44.27,44.33,44.27,44.31,31800.0,31.9629,32.0063,31.9629,31.9918,31800.0
2014-10-03 11:40:00,44.31,44.32,44.26,44.32,25000.0,31.9918,31.999,31.9557,31.999,25000.0
2014-10-03 11:50:00,44.31,44.32,44.25,44.28,25100.0,31.9918,31.999,31.9485,31.9702,25100.0
2014-10-03 12:00:00,44.27,44.3,44.25,44.25,18700.0,31.9629,31.9846,31.9485,31.9485,18700.0
2014-10-03 12:10:00,44.24,44.3,44.24,44.26,22500.0,31.9413,31.9846,31.9413,31.9557,22500.0
2014-10-03 12:20:00,44.27,44.29,44.26,44.28,17100.0,31.9629,31.9774,31.9557,31.9702,17100.0
2014-10-03 12:30:00,44.29,44.3,44.25,44.25,50600.0,31.9774,31.9846,31.9485,31.9485,50600.0
2014-10-03 12:40:00,44.25,44.29,44.24,44.25,28300.0,31.9485,31.9774,31.9413,31.9485,28300.0
2014-10-03 12:50:00,44.25,44.26,44.22,44.23,21000.0,31.9485,31.9557,31.9268,31.9341,21000.0
2014-10-03 13:00:00,44.23,44.29,44.23,44.27,31100.0,31.9341,31.9774,31.9341,31.9629,31100.0
2014-10-03 13:10:00,44.28,44.3,44.23,44.23,33100.0,31.9702,31.9846,31.9341,31.9341,33100.0
2014-10-03 13:20:00,44.24,44.29,44.23,44.28,27300.0,31.9413,31.9774,31.9341,31.9702,27300.0
2014-10-03 13:30:00,44.28,44.29,44.24,44.27,19200.0,31.9702,31.9774,31.9413,31.9629,19200.0
2014-10-03 13:40:00,44.27,44.27,44.17,44.21,32300.0,31.9629,31.9629,31.8907,31.9196,32300.0
2014-10-03 13:50:00,44.21,44.23,44.18,44.23,33500.0,31.9196,31.9341,31.898,31.9341,33500.0
2014-10-03 14:00:00,44.23,44.26,44.21,44.23,31200.0,31.9341,31.9557,31.9196,31.9341,31200.0
2014-10-03 14:10:00,44.23,44.29,44.23,44.29,33700.0,31.9341,31.9774,31.9341,31.9774,33700.0
2014-10-03 14:20:00,44.3,44.37,44.29,44.31,34400.0,31.9846,32.0351,31.9774,31.9918,34400.0
2014-10-03 14:30:00,44.31,44.34,44.28,44.29,54700.0,31.9918,32.0135,31.9702,31.9774,54700.0
2014-10-03 14:40:00,44.29,44.35,44.27,44.34,210700.0,31.9774,32.0207,31.9629,32.0135,210700.0
2014-10-03 14:50:00,44.34,44.38,44.34,44.35,50600.0,32.0135,32.0424,32.0135,32.0207,50600.0
2014-10-03 15:00:00,44.35,44.42,44.34,44.36,182700.0,32.0207,32.0712,32.0135,32.0279,182700.0
2014-10-03 15:10:00,44.36,44.39,44.33,44.36,52600.0,32.0279,32.0496,32.0063,32.0279,52600.0
2014-10-03 15:20:00,44.37,44.37,44.34,44.34,51600.0,32.0351,32.0351,32.0135,32.0135,51600.0
2014-10-03 15:30:00,44.34,44.37,44.32,44.35,105300.0,32.0135,32.0351,31.999,32.0207,105300.0
2014-10-03 15:40:00,44.35,44.39,44.32,44.38,82700.0,32.0207,32.0496,31.999,32.0424,82700.0
2014-10-03 15:50:00,44.38,44.41,44.3,44.31,145800.0,32.0424,32.064,31.9846,31.9918,145800.0
2014-10-06 09:30:00,44.5,44.51,44.3,44.51,75100.0,32.129,32.1362,31.9846,32.1362,75100.0
2014-10-06 09:40:00,44.52,44.54,44.46,44.51,58600.0,32.1434,32.1579,32.1001,32.1362,58600.0
2014-10-06 09:50:00,44.52,44.53,44.42,44.44,39600.0,32.1434,32.1507,32.0712,32.0857,39600.0
2014-10-06 10:00:00,44.43,44.47,44.39,44.47,89900.0,32.0785,32.1073,32.0496,32.1073,89900.0
2014-10-06 10:10:00,44.46,44.48,44.42,44.43,42000.0,32.1001,32.1146,32.0712,32.0785,42000.0
2014-10-06 10:20:00,44.43,44.45,44.4,44.45,26000.0,32.0785,32.0929,32.0568,32.0929,26000.0
2014-10-06 10:30:00,44.45,44.49,44.42,44.49,46300.0,32.0929,32.1218,32.0712,32.1218,46300.0
2014-10-06 10:40:00,44.49,44.5,44.41,44.41,64900.0,32.1218,32.129,32.064,32.064,64900.0
2014-10-06 10:50:00,44.41,44.42,44.31,44.37,58400.0,32.064,32.0712,31.9918,32.0351,58400.0
2014-10-06 11:00:00,44.37,44.5,44.37,44.48,32400.0,32.0351,32.129,32.0351,32.1146,32400.0
2014-10-06 11:10:00,44.48,44.53,44.48,44.52,106900.0,32.1146,32.1507,32.1146,32.1434,106900.0
2014-10-06 11:20:00,44.53,44.55,44.44,44.45,21800.0,32.1507,32.1651,32.0857,32.0929,21800.0
2014-10-06 11:30:00,44.46,44.52,44.46,44.48,42200.0,32.1001,32.1434,32.1001,32.1146,42200.0
2014-10-06 11:40:00,44.48,44.49,44.37,44.39,48900.0,32.1146,32.1218,32.0351,32.0496,48900.0
2014-10-06 11:50:00,44.39,44.42,44.34,44.39,26700.0,32.0496,32.0712,32.0135,32.0496,26700.0
2014-10-06 12:00:00,44.38,44.44,44.37,44.42,29700.0,32.0424,32.0857,32.0351,32.0712,29700.0
2014-10-06 12:10:00,44.43,44.46,44.41,44.45,23100.0,32.0785,32.1001,32.064,32.0929,23100.0
2014-10-06 12:20:00,44.45,44.46,44.42,44.44,26800.0,32.0929,32.1001,32.0712,32.0857,26800.0
2014-10-06 12:30:00,44.44,44.46,44.42,44.43,34500.0,32.0857,32.1001,32.0712,32.0785,34500.0
2014-10-06 12:40:00,44.43,44.46,44.41,44.43,48000.0,32.0785,32.1001,32.064,32.0785,48000.0
2014-10-06 12:50:00,44.44,44.47,44.42,44.46,30900.0,32.0857,32.1073,32.0712,32.1001,30900.0
2014-10-06 13:00:00,44.45,44.48,44.42,44.46,22800.0,32.0929,32.1146,32.0712,32.1001,22800.0
2014-10-06 13:10:00,44.47,44.51,44.45,44.48,16700.0,32.1073,32.1362,32.0929,32.1146,16700.0
2014-10-06 13:20:00,44.48,44.52,44.48,44.49,11500.0,32.1146,32.1434,32.1146,32.1218,11500.0
2014-10-06 13:30:00,44.5,44.51,44.44,44.48,39200.0,32.129,32.1362,32.0857,32.1146,39200.0
2014-10-06 13:40:00,44.48,44.49,44.46,44.48,25000.0,32.1146,32.1218,32.1001,32.1146,25000.0
2014-10-06 13:50:00,44.47,44.5,44.45,44.49,23000.0,32.1073,32.129,32.0929,32.1218,23000.0
2014-10-06 14:00:00,44.49,44.53,44.47,44.51,37800.0,32.1218,32.1507,32.1073,32.1362,37800.0
2014-10-06 14:10:00,44.51,44.51,44.45,44.47,47300.0,32.1362,32.1362,32.0929,32.1073,47300.0
2014-10-06 14:20:00,44.48,44.57,44.48,44.57,41300.0,32.1146,32.1795,32.1146,32.1795,41300.0
2014-10-06 14:30:00,44.57,44.61,44.55,44.6,41100.0,32.1795,32.2084,32.1651,32.2012,41100.0
2014-10-06 14:40:00,44.61,44.62,44.57,44.59,43500.0,32.2084,32.2156,32.1795,32.194,43500.0
2014-10-06 14:50:00,44.6,44.64,44.59,44.62,38800.0,32.2012,32.2301,32.194,32.2156,38800.0
2014-10-06 15:00:00,44.63,44.64,44.48,44.49,55800.0,32.2229,32.2301,32.1146,32.1218,55800.0
2014-10-06 15:10:00,44.49,44.58,44.49,44.58,41400.0,32.1218,32.1868,32.1218,32.1868,41400.0
2014-10-06 15:20:00,44.59,44.66,44.58,44.59,92800.0,32.194,32.2445,32.1868,32.194,92800.0
2014-10-06 15:30:00,44.59,44.63,44.55,44.61,90100.0,32.194,32.2229,32.1651,32.2084,90100.0
2014-10-06 15:40:00,44.61,44.65,44.59,44.65,139500.0,32.2084,32.2373,32.194,32.2373,139500.0
2014-10-06 15:50:00,44.65,44.68,44.59,44.68,351300.0,32.2373,32.259,32.194,32.259,351300.0
2014-10-07 09:30:00,44.58,44.63,44.19,44.33,128900.0,32.1868,32.2229,31.9052,32.0063,128900.0
2014-10-07 09:40:00,44.33,44.37,44.15,44.19,40300.0,32.0063,32.0351,31.8763,31.9052,40300.0
2014-10-07 09:50:00,44.17,44.21,44.13,44.15,43800.0,31.8907,31.9196,31.8619,31.8763,43800.0
2014-10-07 10:00:00,44.14,44.22,44.14,44.22,40000.0,31.8691,31.9268,31.8691,31.9268,40000.0
2014-10-07 10:10:00,44.22,44.25,44.12,44.15,25400.0,31.9268,31.9485,31.8546,31.8763,25400.0
2014-10-07 10:20:00,44.15,44.17,44.11,44.17,31000.0,31.8763,31.8907,31.8474,31.8907,31000.0
2014-10-07 10:30:00,44.18,44.28,44.18,44.23,22500.0,31.898,31.9702,31.898,31.9341,22500.0
2014-10-07 10:40:00,44.22,44.3,44.22,44.27,25800.0,31.9268,31.9846,31.9268,31.9629,25800.0
2014-10-07 10:50:00,44.28,44.29,44.19,44.2,19700.0,31.9702,31.9774,31.9052,31.9124,19700.0
2014-10-07 11:00:00,44.19,44.28,44.18,44.27,45600.0,31.9052,31.9702,31.898,31.9629,45600.0
2014-10-07 11:10:00,44.27,44.27,44.15,44.16,21900.0,31.9629,31.9629,31.8763,31.8835,21900.0
2014-10-07 11:20:00,44.17,44.17,44.07,44.07,39100.0,31.8907,31.8907,31.8185,31.8185,39100.0
2014-10-07 11:30:00,44.07,44.11,44.05,44.07,31900.0,31.8185,31.8474,31.8041,31.8185,31900.0
2014-10-07 11:40:00,44.08,44.14,44.05,44.14,31200.0,31.8258,31.8691,31.8041,31.8691,31200.0
2014-10-07 11:50:00,44.14,44.19,44.1,44.14,22000.0,31.8691,31.9052,31.8402,31.8691,22000.0
2014-10-07 12:00:00,44.14,44.19,44.12,44.18,14500.0,31.8691,31.9052,31.8546,31.898,14500.0
2014-10-07 12:10:00,44.18,44.23,44.18,44.22,15300.0,31.898,31.9341,31.898,31.9268,15300.0
2014-10-07 12:20:00,44.23,44.23,44.2,44.22,7900.0,31.9341,31.9341,31.9124,31.9268,7900.0
2014-10-07 12:30:00,44.22,44.23,44.18,44.2,20100.0,31.9268,31.9341,31.898,31.9124,20100.0
2014-10-07 12:40:00,44.2,44.21,44.17,44.18,27100.0,31.9124,31.9196,31.8907,31.898,27100.0
2014-10-07 12:50:00,44.17,44.19,44.16,44.17,31200.0,31.8907,31.9052,31.8835,31.8907,31200.0
2014-10-07 13:00:00,44.18,44.18,44.07,44.09,17700.0,31.898,31.898,31.8185,31.833,17700.0
2014-10-07 13:10:00,44.1,44.15,44.1,44.11,30500.0,31.8402,31.8763,31.8402,31.8474,30500.0
2014-10-07 13:20:00,44.12,44.15,44.11,44.14,12400.0,31.8546,31.8763,31.8474,31.8691,12400.0
2014-10-07 13:30:00,44.15,44.17,44.11,44.11,21500.0,31.8763,31.8907,31.8474,31.8474,21500.0
2014-10-07 13:40:00,44.11,44.12,44.09,44.12,8800.0,31.8474,31.8546,31.833,31.8546,8800.0
2014-10-07 13:50:00,44.12,44.15,44.1,44.13,31300.0,31.8546,31.8763,31.8402,31.8619,31300.0
2014-10-07 14:00:00,44.12,44.13,44.08,44.12,105200.0,31.8546,31.8619,31.8258,31.8546,105200.0
2014-10-07 14:10:00,44.11,44.16,44.1,44.14,38800.0,31.8474,31.8835,31.8402,31.8691,38800.0
2014-10-07 14:20:00,44.15,44.16,44.09,44.11,82700.0,31.8763,31.8835,31.833,31.8474,82700.0
2014-10-07 14:30:00,44.11,44.11,44.02,44.05,54500.0,31.8474,31.8474,31.7824,31.8041,54500.0
2014-10-07 14:40:00,44.04,44.07,44.02,44.04,31900.0,31.7969,31.8185,31.7824,31.7969,31900.0
2014-10-07 14:50:00,44.04,44.06,44.02,44.05,29000.0,31.7969,31.8113,31.7824,31.8041,29000.0
2014-10-07 15:00:00,44.06,44.08,43.99,44.0,47600.0,31.8113,31.8258,31.7608,31.768,47600.0
2014-10-07 15:10:00,44.01,44.01,43.93,43.93,17900.0,31.7752,31.7752,31.7175,31.7175,17900.0
2014-10-07 15:20:00,43.94,43.96,43.89,43.95,27400.0,31.7247,31.7391,31.6886,31.7319,27400.0
2014-10-07 15:30:00,43.95,44.0,43.94,43.94,40900.0,31.7319,31.768,31.7247,31.7247,40900.0
2014-10-07 15:40:00,43.95,43.99,43.93,43.95,51700.0,31.7319,31.7608,31.7175,31.7319,51700.0
2014-10-07 15:50:00,43.96,43.99,43.87,43.88,160000.0,31.7391,31.7608,31.6741,31.6814,160000.0
2014-10-08 09:30:00,43.83,43.86,43.61,43.82,80600.0,31.6453,31.6669,31.4864,31.638,80600.0
2014-10-08 09:40:00,43.81,43.93,43.8,43.91,27600.0,31.6308,31.7175,31.6236,31.703,27600.0
2014-10-08 09:50:00,43.91,43.92,43.85,43.89,23100.0,31.703,31.7102,31.6597,31.6886,23100.0
2014-10-08 10:00:00,43.9,43.92,43.84,43.84,38200.0,31.6958,31.7102,31.6525,31.6525,38200.0
2014-10-08 10:10:00,43.84,43.87,43.84,43.85,57900.0,31.6525,31.6741,31.6525,31.6597,57900.0
2014-10-08 10:20:00,43.85,43.91,43.82,43.9,66100.0,31.6597,31.703,31.638,31.6958,66100.0
2014-10-08 10:30:00,43.9,43.96,43.88,43.96,76600.0,31.6958,31.7391,31.6814,31.7391,76600.0
2014-10-08 10:40:00,43.96,43.96,43.78,43.82,23200.0,31.7391,31.7391,31.6092,31.638,23200.0
2014-10-08 10:50:00,43.81,43.82,43.78,43.8,19100.0,31.6308,31.638,31.6092,31.6236,19100.0
2014-10-08 11:00:00,43.8,43.82,43.77,43.82,26200.0,31.6236,31.638,31.6019,31.638,26200.0
2014-10-08 11:10:00,43.82,43.86,43.82,43.84,42800.0,31.638,31.6669,31.638,31.6525,42800.0
2014-10-08 11:20:00,43.83,43.89,43.82,43.88,90600.0,31.6453,31.6886,31.638,31.6814,90600.0
2014-10-08 11:30:00,43.89,43.9,43.86,43.88,48000.0,31.6886,31.6958,31.6669,31.6814,48000.0
2014-10-08 11:40:00,43.88,43.9,43.85,43.87,34200.0,31.6814,31.6958,31.6597,31.6741,34200.0
2014-10-08 11:50:00,43.87,43.89,43.84,43.89,45400.0,31.6741,31.6886,31.6525,31.6886,45400.0
2014-10-08 12:00:00,43.89,43.92,43.87,43.87,31900.0,31.6886,31.7102,31.6741,31.6741,31900.0
2014-10-08 12:10:00,43.88,43.92,43.87,43.91,33400.0,31.6814,31.7102,31.6741,31.703,33400.0
2014-10-08 12:20:00,43.91,43.92,43.85,43.85,40400.0,31.703,31.7102,31.6597,31.6597,40400.0
2014-10-08 12:30:00,43.85,43.88,43.84,43.85,44200.0,31.6597,31.6814,31.6525,31.6597,44200.0
2014-10-08 12:40:00,43.85,43.87,43.82,43.84,26100.0,31.6597,31.6741,31.638,31.6525,26100.0
2014-10-08 12:50:00,43.85,43.86,43.81,43.85,21200.0,31.6597,31.6669,31.6308,31.6597,21200.0
2014-10-08 13:00:00,43.84,43.86,43.81,43.82,55800.0,31.6525,31.6669,31.6308,31.638,55800.0
2014-10-08 13:10:00,43.82,43.85,43.82,43.84,15300.0,31.638,31.6597,31.638,31.6525,15300.0
2014-10-08 13:20:00,43.83,43.85,43.82,43.83,22500.0,31.6453,31.6597,31.638,31.6453,22500.0
2014-10-08 13:30:00,43.83,43.86,43.81,43.85,31400.0,31.6453,31.6669,31.6308,31.6597,31400.0
2014-10-08 13:40:00,43.85,43.89,43.83,43.88,57300.0,31.6597,31.6886,31.6453,31.6814,57300.0
2014-10-08 13:50:00,43.88,43.89,43.87,43.88,51800.0,31.6814,31.6886,31.6741,31.6814,51800.0
2014-10-08 14:00:00,43.88,44.06,43.87,44.04,135200.0,31.6814,31.8113,31.6741,31.7969,135200.0
2014-10-08 14:10:00,44.03,44.2,44.03,44.18,56200.0,31.7897,31.9124,31.7897,31.898,56200.0
2014-10-08 14:20:00,44.18,44.29,44.18,44.27,96500.0,31.898,31.9774,31.898,31.9629,96500.0
2014-10-08 14:30:00,44.27,44.32,44.27,44.27,59100.0,31.9629,31.999,31.9629,31.9629,59100.0
2014-10-08 14:40:00,44.27,44.32,44.26,44.31,55800.0,31.9629,31.999,31.9557,31.9918,55800.0
2014-10-08 14:50:00,44.31,44.35,44.3,44.35,46300.0,31.9918,32.0207,31.9846,32.0207,46300.0
2014-10-08 15:00:00,44.35,44.4,44.35,44.35,72600.0,32.0207,32.0568,32.0207,32.0207,72600.0
2014-10-08 15:10:00,44.36,44.36,44.33,44.33,67000.0,32.0279,32.0279,32.0063,32.0063,67000.0
2014-10-08 15:20:00,44.33,44.4,44.29,44.39,96900.0,32.0063,32.0568,31.9774,32.0496,96900.0
2014-10-08 15:30:00,44.38,44.39,44.36,44.37,78700.0,32.0424,32.0496,32.0279,32.0351,78700.0
2014-10-08 15:40:00,44.37,44.39,44.36,44.39,144200.0,32.0351,32.0496,32.0279,32.0496,144200.0
2014-10-08 15:50:00,44.39,44.42,44.33,44.34,303100.0,32.0496,32.0712,32.0063,32.0135,303100.0
2014-10-09 09:30:00,44.33,44.59,44.33,44.56,67100.0,32.0063,32.194,32.0063,32.1723,67100.0
2014-10-09 09:40:00,44.57,44.57,44.45,44.52,60800.0,32.1795,32.1795,32.0929,32.1434,60800.0
2014-10-09 09:50:00,44.53,44.53,44.37,44.41,21200.0,32.1507,32.1507,32.0351,32.064,21200.0
2014-10-09 10:00:00,44.4,44.46,44.37,44.41,40000.0,32.0568,32.1001,32.0351,32.064,40000.0
2014-10-09 10:10:00,44.41,44.46,44.34,44.41,33700.0,32.064,32.1001,32.0135,32.064,33700.0
2014-10-09 10:20:00,44.4,44.44,44.34,44.36,31700.0,32.0568,32.0857,32.0135,32.0279,31700.0
2014-10-09 10:30:00,44.36,44.36,44.23,44.25,32900.0,32.0279,32.0279,31.9341,31.9485,32900.0
2014-10-09 10:40:00,44.25,44.28,44.23,44.27,28500.0,31.9485,31.9702,31.9341,31.9629,28500.0
2014-10-09 10:50:00,44.26,44.32,44.23,44.3,28400.0,31.9557,31.999,31.9341,31.9846,28400.0
2014-10-09 11:00:00,44.3,44.35,44.25,44.34,140700.0,31.9846,32.0207,31.9485,32.0135,140700.0
2014-10-09 11:10:00,44.34,44.38,44.31,44.32,90400.0,32.0135,32.0424,31.9918,31.999,90400.0
2014-10-09 11:20:00,44.32,44.37,44.32,44.33,20000.0,31.999,32.0351,31.999,32.0063,20000.0
2014-10-09 11:30:00,44.34,44.34,44.25,44.26,23700.0,32.0135,32.0135,31.9485,31.9557,23700.0
2014-10-09 11:40:00,44.25,44.26,44.05,44.06,46300.0,31.9485,31.9557,31.8041,31.8113,46300.0
2014-10-09 11:50:00,44.08,44.09,43.91,43.99,24500.0,31.8258,31.833,31.703,31.7608,24500.0
2014-10-09 12:00:00,43.98,44.01,43.94,43.98,19800.0,31.7536,31.7752,31.7247,31.7536,19800.0
2014-10-09 12:10:00,43.97,44.01,43.86,43.91,29100.0,31.7463,31.7752,31.6669,31.703,29100.0
2014-10-09 12:20:00,43.92,43.92,43.8,43.83,24700.0,31.7102,31.7102,31.6236,31.6453,24700.0
2014-10-09 12:30:00,43.8,43.93,43.79,43.9,57700.0,31.6236,31.7175,31.6164,31.6958,57700.0
2014-10-09 12:40:00,43.9,43.99,43.9,43.99,28500.0,31.6958,31.7608,31.6958,31.7608,28500.0
2014-10-09 12:50:00,43.98,43.99,43.93,43.98,41300.0,31.7536,31.7608,31.7175,31.7536,41300.0
2014-10-09 13:00:00,43.97,43.97,43.81,43.83,57300.0,31.7463,31.7463,31.6308,31.6453,57300.0
2014-10-09 13:10:00,43.84,43.9,43.81,43.88,33100.0,31.6525,31.6958,31.6308,31.6814,33100.0
2014-10-09 13:20:00,43.88,43.97,43.88,43.95,28400.0,31.6814,31.7463,31.6814,31.7319,28400.0
2014-10-09 13:30:00,43.95,44.0,43.91,43.97,76000.0,31.7319,31.768,31.703,31.7463,76000.0
2014-10-09 13:40:00,43.98,43.98,43.9,43.9,36800.0,31.7536,31.7536,31.6958,31.6958,36800.0
2014-10-09 13:50:00,43.9,43.93,43.79,43.85,32600.0,31.6958,31.7175,31.6164,31.6597,32600.0
2014-10-09 14:00:00,43.81,43.81,43.75,43.81,55800.0,31.6308,31.6308,31.5875,31.6308,55800.0
2014-10-09 14:10:00,43.82,43.84,43.77,43.81,38000.0,31.638,31.6525,31.6019,31.6308,38000.0
2014-10-09 14:20:00,43.82,43.9,43.8,43.85,62700.0,31.638,31.6958,31.6236,31.6597,62700.0
2014-10-09 14:30:00,43.85,43.9,43.81,43.86,92900.0,31.6597,31.6958,31.6308,31.6669,92900.0
2014-10-09 14:40:00,43.85,43.88,43.76,43.8,50800.0,31.6597,31.6814,31.5947,31.6236,50800.0
2014-10-09 14:50:00,43.79,43.88,43.79,43.79,41700.0,31.6164,31.6814,31.6164,31.6164,41700.0
2014-10-09 15:00:00,43.79,43.81,43.72,43.72,81300.0,31.6164,31.6308,31.5658,31.5658,81300.0
2014-10-09 15:10:00,43.72,43.9,43.72,43.88,51900.0,31.5658,31.6958,31.5658,31.6814,51900.0
2014-10-09 15:20:00,43.88,43.9,43.81,43.87,47400.0,31.6814,31.6958,31.6308,31.6741,47400.0
2014-10-09 15:30:00,43.87,43.98,43.87,43.93,65000.0,31.6741,31.7536,31.6741,31.7175,65000.0
2014-10-09 15:40:00,43.94,43.95,43.85,43.88,141000.0,31.7247,31.7319,31.6597,31.6814,141000.0
2014-10-09 15:50:00,43.88,43.95,43.82,43.84,151800.0,31.6814,31.7319,31.638,31.6525,151800.0
2014-10-10 09:30:00,43.9,44.15,43.9,44.15,119400.0,31.6958,31.8763,31.6958,31.8763,119400.0
2014-10-10 09:40:00,44.12,44.18,43.96,44.05,27700.0,31.8546,31.898,31.7391,31.8041,27700.0
2014-10-10 09:50:00,44.05,44.09,43.96,44.0,16400.0,31.8041,31.833,31.7391,31.768,16400.0
2014-10-10 10:00:00,44.0,44.05,43.87,43.91,30800.0,31.768,31.8041,31.6741,31.703,30800.0
2014-10-10 10:10:00,43.92,43.96,43.88,43.96,42700.0,31.7102,31.7391,31.6814,31.7391,42700.0
2014-10-10 10:20:00,43.97,43.98,43.87,43.96,57300.0,31.7463,31.7536,31.6741,31.7391,57300.0
2014-10-10 10:30:00,43.97,43.99,43.89,43.93,38300.0,31.7463,31.7608,31.6886,31.7175,38300.0
2014-10-10 10:40:00,43.95,44.03,43.86,44.0,29900.0,31.7319,31.7897,31.6669,31.768,29900.0
2014-10-10 10:50:00,44.0,44.0,43.85,43.86,67600.0,31.768,31.768,31.6597,31.6669,67600.0
2014-10-10 11:00:00,43.87,43.91,43.83,43.84,27200.0,31.6741,31.703,31.6453,31.6525,27200.0
2014-10-10 11:10:00,43.84,43.84,43.71,43.76,26400.0,31.6525,31.6525,31.5586,31.5947,26400.0
2014-10-10 11:20:00,43.77,43.8,43.7,43.73,19200.0,31.6019,31.6236,31.5514,31.5731,19200.0
2014-10-10 11:30:00,43.73,43.77,43.71,43.72,16300.0,31.5731,31.6019,31.5586,31.5658,16300.0
2014-10-10 11:40:00,43.72,43.76,43.65,43.76,22800.0,31.5658,31.5947,31.5153,31.5947,22800.0
2014-10-10 11:50:00,43.77,43.82,43.77,43.77,23000.0,31.6019,31.638,31.6019,31.6019,23000.0
2014-10-10 12:00:00,43.78,43.92,43.77,43.85,20800.0,31.6092,31.7102,31.6019,31.6597,20800.0
2014-10-10 12:10:00,43.84,43.91,43.83,43.87,24500.0,31.6525,31.703,31.6453,31.6741,24500.0
2014-10-10 12:20:00,43.86,43.95,43.83,43.91,27000.0,31.6669,31.7319,31.6453,31.703,27000.0
2014-10-10 12:30:00,43.91,44.01,43.91,43.93,171700.0,31.703,31.7752,31.703,31.7175,171700.0
2014-10-10 12:40:00,43.93,43.97,43.9,43.91,25000.0,31.7175,31.7463,31.6958,31.703,25000.0
2014-10-10 12:50:00,43.91,43.91,43.83,43.83,18300.0,31.703,31.703,31.6453,31.6453,18300.0
2014-10-10 13:00:00,43.83,43.84,43.75,43.78,19700.0,31.6453,31.6525,31.5875,31.6092,19700.0
2014-10-10 13:10:00,43.78,43.82,43.73,43.74,25000.0,31.6092,31.638,31.5731,31.5803,25000.0
2014-10-10 13:20:00,43.73,43.76,43.67,43.68,27300.0,31.5731,31.5947,31.5297,31.537,27300.0
2014-10-10 13:30:00,43.68,43.76,43.65,43.74,33600.0,31.537,31.5947,31.5153,31.5803,33600.0
2014-10-10 13:40:00,43.74,43.77,43.69,43.74,27400.0,31.5803,31.6019,31.5442,31.5803,27400.0
2014-10-10 13:50:00,43.74,43.76,43.7,43.71,35700.0,31.5803,31.5947,31.5514,31.5586,35700.0
2014-10-10 14:00:00,43.72,43.77,43.7,43.73,30500.0,31.5658,31.6019,31.5514,31.5731,30500.0
2014-10-10 14:10:00,43.73,43.73,43.66,43.66,29500.0,31.5731,31.5731,31.5225,31.5225,29500.0
2014-10-10 14:20:00,43.67,43.71,43.67,43.7,23500.0,31.5297,31.5586,31.5297,31.5514,23500.0
2014-10-10 14:30:00,43.69,43.71,43.67,43.67,36100.0,31.5442,31.5586,31.5297,31.5297,36100.0
2014-10-10 14:40:00,43.66,43.68,43.63,43.65,35300.0,31.5225,31.537,31.5009,31.5153,35300.0
2014-10-10 14:50:00,43.65,43.67,43.61,43.62,40600.0,31.5153,31.5297,31.4864,31.4936,40600.0
2014-10-10 15:00:00,43.63,43.68,43.58,43.66,78100.0,31.5009,31.537,31.4648,31.5225,78100.0
2014-10-10 15:10:00,43.66,43.72,43.53,43.57,98700.0,31.5225,31.5658,31.4287,31.4575,98700.0
2014-10-10 15:20:00,43.58,43.58,43.48,43.52,53600.0,31.4648,31.4648,31.3926,31.4214,53600.0
2014-10-10 15:30:00,43.53,43.56,43.46,43.53,53400.0,31.4287,31.4503,31.3781,31.4287,53400.0
2014-10-10 15:40:00,43.54,43.54,43.41,43.44,67500.0,31.4359,31.4359,31.342,31.3637,67500.0
2014-10-10 15:50:00,43.43,43.47,43.39,43.4,173500.0,31.3565,31.3853,31.3276,31.3348,173500.0
2014-10-13 09:30:00,43.65,43.65,43.24,43.3,165800.0,31.5153,31.5153,31.2193,31.2626,165800.0
2014-10-13 09:40:00,43.3,43.51,43.3,43.51,41800.0,31.2626,31.4142,31.2626,31.4142,41800.0
2014-10-13 09:50:00,43.51,43.66,43.45,43.64,45200.0,31.4142,31.5225,31.3709,31.5081,45200.0
2014-10-13 10:00:00,43.65,43.75,43.64,43.68,50100.0,31.5153,31.5875,31.5081,31.537,50100.0
2014-10-13 10:10:00,43.68,43.69,43.62,43.64,48700.0,31.537,31.5442,31.4936,31.5081,48700.0
2014-10-13 10:20:00,43.65,43.71,43.59,43.59,79300.0,31.5153,31.5586,31.472,31.472,79300.0
2014-10-13 10:30:00,43.59,43.63,43.55,43.58,49200.0,31.472,31.5009,31.4431,31.4648,49200.0
2014-10-13 10:40:00,43.59,43.62,43.51,43.57,23800.0,31.472,31.4936,31.4142,31.4575,23800.0
2014-10-13 10:50:00,43.57,43.73,43.56,43.69,44700.0,31.4575,31.5731,31.4503,31.5442,44700.0
2014-10-13 11:00:00,43.69,43.8,43.68,43.77,23200.0,31.5442,31.6236,31.537,31.6019,23200.0
2014-10-13 11:10:00,43.77,43.79,43.64,43.64,29700.0,31.6019,31.6164,31.5081,31.5081,29700.0
2014-10-13 11:20:00,43.63,43.69,43.62,43.64,21000.0,31.5009,31.5442,31.4936,31.5081,21000.0
2014-10-13 11:30:00,43.66,43.71,43.64,43.67,25200.0,31.5225,31.5586,31.5081,31.5297,25200.0
2014-10-13 11:40:00,43.67,43.78,43.66,43.77,22000.0,31.5297,31.6092,31.5225,31.6019,22000.0
2014-10-13 11:50:00,43.79,43.8,43.73,43.76,12000.0,31.6164,31.6236,31.5731,31.5947,12000.0
2014-10-13 12:00:00,43.75,43.77,43.72,43.74,20000.0,31.5875,31.6019,31.5658,31.5803,20000.0
2014-10-13 12:10:00,43.74,43.79,43.7,43.77,16800.0,31.5803,31.6164,31.5514,31.6019,16800.0
2014-10-13 12:20:00,43.76,43.82,43.75,43.81,22900.0,31.5947,31.638,31.5875,31.6308,22900.0
2014-10-13 12:30:00,43.83,43.9,43.82,43.9,22400.0,31.6453,31.6958,31.638,31.6958,22400.0
2014-10-13 12:40:00,43.91,43.96,43.83,43.86,24200.0,31.703,31.7391,31.6453,31.6669,24200.0
2014-10-13 12:50:00,43.85,43.89,43.82,43.84,17500.0,31.6597,31.6886,31.638,31.6525,17500.0
2014-10-13 13:00:00,43.85,43.92,43.84,43.89,22400.0,31.6597,31.7102,31.6525,31.6886,22400.0
2014-10-13 13:10:00,43.88,43.88,43.76,43.78,28100.0,31.6814,31.6814,31.5947,31.6092,28100.0
2014-10-13 13:20:00,43.79,43.85,43.76,43.85,17500.0,31.6164,31.6597,31.5947,31.6597,17500.0
2014-10-13 13:30:00,43.85,43.89,43.81,43.86,29700.0,31.6597,31.6886,31.6308,31.6669,29700.0
2014-10-13 13:40:00,43.86,43.87,43.79,43.8,18000.0,31.6669,31.6741,31.6164,31.6236,18000.0
2014-10-13 13:50:00,43.8,43.85,43.75,43.78,28700.0,31.6236,31.6597,31.5875,31.6092,28700.0
2014-10-13 14:00:00,43.78,43.93,43.74,43.93,35700.0,31.6092,31.7175,31.5803,31.7175,35700.0
2014-10-13 14:10:00,43.91,43.93,43.82,43.83,25700.0,31.703,31.7175,31.638,31.6453,25700.0
2014-10-13 14:20:00,43.82,43.89,43.82,43.87,25600.0,31.638,31.6886,31.638,31.6741,25600.0
2014-10-13 14:30:00,43.87,43.88,43.82,43.87,27700.0,31.6741,31.6814,31.638,31.6741,27700.0
2014-10-13 14:40:00,43.86,43.88,43.79,43.8,25900.0,31.6669,31.6814,31.6164,31.6236,25900.0
2014-10-13 14:50:00,43.8,43.85,43.76,43.78,37000.0,31.6236,31.6597,31.5947,31.6092,37000.0
2014-10-13 15:00:00,43.78,43.82,43.76,43.76,44200.0,31.6092,31.638,31.5947,31.5947,44200.0
2014-10-13 15:10:00,43.77,43.81,43.7,43.71,81400.0,31.6019,31.6308,31.5514,31.5586,81400.0
2014-10-13 15:20:00,43.71,43.76,43.69,43.7,76000.0,31.5586,31.5947,31.5442,31.5514,76000.0
2014-10-13 15:30:00,43.7,43.71,43.46,43.47,163400.0,31.5514,31.5586,31.3781,31.3853,163400.0
2014-10-13 15:40:00,43.49,43.55,43.36,43.38,147000.0,31.3998,31.4431,31.3059,31.3204,147000.0
2014-10-13 15:50:00,43.37,43.4,43.27,43.29,310600.0,31.3131,31.3348,31.2409,31.2554,310600.0
2014-10-14 09:30:00,43.42,43.77,43.42,43.68,86400.0,31.3492,31.6019,31.3492,31.537,86400.0
2014-10-14 09:40:00,43.68,43.76,43.62,43.73,41900.0,31.537,31.5947,31.4936,31.5731,41900.0
2014-10-14 09:50:00,43.74,43.88,43.73,43.88,57700.0,31.5803,31.6814,31.5731,31.6814,57700.0
2014-10-14 10:00:00,43.86,43.87,43.74,43.84,56900.0,31.6669,31.6741,31.5803,31.6525,56900.0
2014-10-14 10:10:00,43.83,43.84,43.75,43.77,30100.0,31.6453,31.6525,31.5875,31.6019,30100.0
2014-10-14 10:20:00,43.77,43.84,43.73,43.74,27400.0,31.6019,31.6525,31.5731,31.5803,27400.0
2014-10-14 10:30:00,43.74,43.75,43.63,43.69,45700.0,31.5803,31.5875,31.5009,31.5442,45700.0
2014-10-14 10:40:00,43.68,43.71,43.65,43.71,53200.0,31.537,31.5586,31.5153,31.5586,53200.0
2014-10-14 10:50:00,43.71,43.76,43.66,43.69,135900.0,31.5586,31.5947,31.5225,31.5442,135900.0
2014-10-14 11:00:00,43.69,43.73,43.65,43.7,144000.0,31.5442,31.5731,31.5153,31.5514,144000.0
2014-10-14 11:10:00,43.72,43.76,43.68,43.72,57000.0,31.5658,31.5947,31.537,31.5658,57000.0
2014-10-14 11:20:00,43.72,43.76,43.71,43.71,88200.0,31.5658,31.5947,31.5586,31.5586,88200.0
2014-10-14 11:30:00,43.7,43.71,43.66,43.7,28500.0,31.5514,31.5586,31.5225,31.5514,28500.0
2014-10-14 11:40:00,43.7,43.71,43.64,43.66,82600.0,31.5514,31.5586,31.5081,31.5225,82600.0
2014-10-14 11:50:00,43.66,43.66,43.55,43.59,50600.0,31.5225,31.5225,31.4431,31.472,50600.0
2014-10-14 12:00:00,43.59,43.7,43.58,43.63,45500.0,31.472,31.5514,31.4648,31.5009,45500.0
2014-10-14 12:10:00,43.62,43.69,43.58,43.62,31000.0,31.4936,31.5442,31.4648,31.4936,31000.0
2014-10-14 12:20:00,43.61,43.7,43.6,43.68,21100.0,31.4864,31.5514,31.4792,31.537,21100.0
2014-10-14 12:30:00,43.67,43.69,43.61,43.67,28100.0,31.5297,31.5442,31.4864,31.5297,28100.0
2014-10-14 12:40:00,43.67,43.76,43.67,43.75,20500.0,31.5297,31.5947,31.5297,31.5875,20500.0
2014-10-14 12:50:00,43.75,43.77,43.73,43.73,22700.0,31.5875,31.6019,31.5731,31.5731,22700.0
2014-10-14 13:00:00,43.74,43.76,43.7,43.75,27300.0,31.5803,31.5947,31.5514,31.5875,27300.0
2014-10-14 13:10:00,43.76,43.82,43.75,43.8,24800.0,31.5947,31.638,31.5875,31.6236,24800.0
2014-10-14 13:20:00,43.81,43.81,43.73,43.77,33900.0,31.6308,31.6308,31.5731,31.6019,33900.0
2014-10-14 13:30:00,43.77,43.8,43.73,43.79,41600.0,31.6019,31.6236,31.5731,31.6164,41600.0
2014-10-14 13:40:00,43.79,43.83,43.75,43.83,24300.0,31.6164,31.6453,31.5875,31.6453,24300.0
2014-10-14 13:50:00,43.82,43.9,43.81,43.9,32700.0,31.638,31.6958,31.6308,31.6958,32700.0
2014-10-14 14:00:00,43.89,43.96,43.89,43.91,34600.0,31.6886,31.7391,31.6886,31.703,34600.0
2014-10-14 14:10:00,43.9,43.96,43.89,43.95,43000.0,31.6958,31.7391,31.6886,31.7319,43000.0
2014-10-14 14:20:00,43.95,43.95,43.83,43.84,34500.0,31.7319,31.7319,31.6453,31.6525,34500.0
2014-10-14 14:30:00,43.85,43.91,43.84,43.9,36000.0,31.6597,31.703,31.6525,31.6958,36000.0
2014-10-14 14:40:00,43.91,43.97,43.89,43.93,47500.0,31.703,31.7463,31.6886,31.7175,47500.0
2014-10-14 14:50:00,43.93,43.93,43.81,43.89,41900.0,31.7175,31.7175,31.6308,31.6886,41900.0
2014-10-14 15:00:00,43.89,43.91,43.75,43.78,112700.0,31.6886,31.703,31.5875,31.6092,112700.0
2014-10-14 15:10:00,43.79,43.82,43.71,43.73,62700.0,31.6164,31.638,31.5586,31.5731,62700.0
2014-10-14 15:20:00,43.72,43.72,43.6,43.65,95400.0,31.5658,31.5658,31.4792,31.5153,95400.0
2014-10-14 15:30:00,43.64,43.7,43.55,43.7,77500.0,31.5081,31.5514,31.4431,31.5514,77500.0
2014-10-14 15:40:00,43.7,43.74,43.58,43.63,84600.0,31.5514,31.5803,31.4648,31.5009,84600.0
2014-10-14 15:50:00,43.63,43.65,43.51,43.54,198600.0,31.5009,31.5153,31.4142,31.4359,198600.0
2014-10-15 09:30:00,43.01,43.3,42.88,42.96,125700.0,31.0532,31.2626,30.9594,31.0171,125700.0
2014-10-15 09:40:00,42.94,43.1,42.86,43.0,114700.0,31.0027,31.1182,30.9449,31.046,114700.0
2014-10-15 09:50:00,42.99,43.17,42.96,43.14,74300.0,31.0388,31.1687,31.0171,31.1471,74300.0
2014-10-15 10:00:00,43.16,43.29,43.14,43.2,58500.0,31.1615,31.2554,31.1471,31.1904,58500.0
2014-10-15 10:10:00,43.2,43.28,43.13,43.2,66100.0,31.1904,31.2482,31.1399,31.1904,66100.0
2014-10-15 10:20:00,43.21,43.25,43.09,43.09,56900.0,31.1976,31.2265,31.111,31.111,56900.0
2014-10-15 10:30:00,43.09,43.13,42.98,43.05,80600.0,31.111,31.1399,31.0316,31.0821,80600.0
2014-10-15 10:40:00,43.04,43.06,42.88,42.94,70400.0,31.0749,31.0893,30.9594,31.0027,70400.0
2014-10-15 10:50:00,42.94,42.96,42.82,42.9,64700.0,31.0027,31.0171,30.916,30.9738,64700.0
2014-10-15 11:00:00,42.9,42.98,42.8,42.97,62800.0,30.9738,31.0316,30.9016,31.0243,62800.0
2014-10-15 11:10:00,42.97,43.0,42.77,42.78,62900.0,31.0243,31.046,30.8799,30.8872,62900.0
2014-10-15 11:20:00,42.78,42.79,42.67,42.69,66400.0,30.8872,30.8944,30.8077,30.8222,66400.0
2014-10-15 11:30:00,42.68,42.75,42.61,42.64,66100.0,30.815,30.8655,30.7644,30.7861,66100.0
2014-10-15 11:40:00,42.64,42.64,42.5,42.51,49500.0,30.7861,30.7861,30.685,30.6922,49500.0
2014-10-15 11:50:00,42.53,42.6,42.47,42.59,65100.0,30.7067,30.7572,30.6633,30.75,65100.0
2014-10-15 12:00:00,42.6,42.6,42.45,42.53,81700.0,30.7572,30.7572,30.6489,30.7067,81700.0
2014-10-15 12:10:00,42.53,42.53,42.35,42.4,58900.0,30.7067,30.7067,30.5767,30.6128,58900.0
2014-10-15 12:20:00,42.4,42.45,42.36,42.38,83100.0,30.6128,30.6489,30.5839,30.5984,83100.0
2014-10-15 12:30:00,42.38,42.4,42.29,42.3,69700.0,30.5984,30.6128,30.5334,30.5406,69700.0
2014-10-15 12:40:00,42.29,42.29,42.18,42.27,71500.0,30.5334,30.5334,30.454,30.5189,71500.0
2014-10-15 12:50:00,42.27,42.3,42.21,42.23,65300.0,30.5189,30.5406,30.4756,30.4901,65300.0
2014-10-15 13:00:00,42.23,42.36,42.2,42.32,92300.0,30.4901,30.5839,30.4684,30.555,92300.0
2014-10-15 13:10:00,42.31,42.31,42.13,42.17,82100.0,30.5478,30.5478,30.4179,30.4467,82100.0
2014-10-15 13:20:00,42.17,42.19,42.06,42.13,80400.0,30.4467,30.4612,30.3673,30.4179,80400.0
2014-10-15 13:30:00,42.12,42.2,42.07,42.18,57300.0,30.4106,30.4684,30.3745,30.454,57300.0
2014-10-15 13:40:00,42.19,42.31,42.16,42.27,56500.0,30.4612,30.5478,30.4395,30.5189,56500.0
2014-10-15 13:50:00,42.27,42.28,42.19,42.21,69200.0,30.5189,30.5262,30.4612,30.4756,69200.0
2014-10-15 14:00:00,42.2,42.27,42.11,42.21,70200.0,30.4684,30.5189,30.4034,30.4756,70200.0
2014-10-15 14:10:00,42.21,42.39,42.21,42.39,86800.0,30.4756,30.6056,30.4756,30.6056,86800.0
2014-10-15 14:20:00,42.38,42.42,42.29,42.36,47600.0,30.5984,30.6272,30.5334,30.5839,47600.0
2014-10-15 14:30:00,42.34,42.47,42.33,42.46,48600.0,30.5695,30.6633,30.5623,30.6561,48600.0
2014-10-15 14:40:00,42.47,42.68,42.47,42.68,148500.0,30.6633,30.815,30.6633,30.815,148500.0
2014-10-15 14:50:00,42.68,42.79,42.68,42.78,106900.0,30.815,30.8944,30.815,30.8872,106900.0
2014-10-15 15:00:00,42.78,42.83,42.75,42.78,64800.0,30.8872,30.9233,30.8655,30.8872,64800.0
2014-10-15 15:10:00,42.78,42.84,42.74,42.79,128000.0,30.8872,30.9305,30.8583,30.8944,128000.0
2014-10-15 15:20:00,42.79,42.96,42.75,42.94,74900.0,30.8944,31.0171,30.8655,31.0027,74900.0
2014-10-15 15:30:00,42.94,43.1,42.94,43.09,112400.0,31.0027,31.1182,31.0027,31.111,112400.0
2014-10-15 15:40:00,43.09,43.13,43.01,43.02,103800.0,31.111,31.1399,31.0532,31.0604,103800.0
2014-10-15 15:50:00,43.03,43.12,42.98,43.05,167100.0,31.0677,31.1326,31.0316,31.0821,167100.0
2014-10-16 09:30:00,42.46,42.72,42.32,42.69,83800.0,30.6561,30.8438,30.555,30.8222,83800.0
2014-10-16 09:40:00,42.7,42.87,42.7,42.83,32100.0,30.8294,30.9521,30.8294,30.9233,32100.0
2014-10-16 09:50:00,42.86,42.99,42.84,42.9,45000.0,30.9449,31.0388,30.9305,30.9738,45000.0
2014-10-16 10:00:00,42.85,42.91,42.66,42.69,46100.0,30.9377,30.981,30.8005,30.8222,46100.0
2014-10-16 10:10:00,42.69,42.69,42.45,42.51,41700.0,30.8222,30.8222,30.6489,30.6922,41700.0
2014-10-16 10:20:00,42.52,42.92,42.51,42.75,101200.0,30.6994,30.9882,30.6922,30.8655,101200.0
2014-10-16 10:30:00,42.75,42.9,42.69,42.83,30800.0,30.8655,30.9738,30.8222,30.9233,30800.0
2014-10-16 10:40:00,42.8,43.05,42.77,43.0,50800.0,30.9016,31.0821,30.8799,31.046,50800.0
2014-10-16 10:50:00,43.0,43.08,42.99,43.0,55300.0,31.046,31.1038,31.0388,31.046,55300.0
2014-10-16 11:00:00,43.03,43.09,42.99,43.02,48700.0,31.0677,31.111,31.0388,31.0604,48700.0
2014-10-16 11:10:00,43.01,43.1,43.01,43.02,26600.0,31.0532,31.1182,31.0532,31.0604,26600.0
2014-10-16 11:20:00,43.02,43.08,43.0,43.08,45400.0,31.0604,31.1038,31.046,31.1038,45400.0
2014-10-16 11:30:00,43.08,43.18,43.03,43.12,82900.0,31.1038,31.176,31.0677,31.1326,82900.0
2014-10-16 11:40:00,43.11,43.15,43.0,43.01,26400.0,31.1254,31.1543,31.046,31.0532,26400.0
2014-10-16 11:50:00,43.02,43.04,42.97,42.99,60700.0,31.0604,31.0749,31.0243,31.0388,60700.0
2014-10-16 12:00:00,42.99,43.08,42.98,43.06,64000.0,31.0388,31.1038,31.0316,31.0893,64000.0
2014-10-16 12:10:00,43.06,43.1,43.03,43.06,15900.0,31.0893,31.1182,31.0677,31.0893,15900.0
2014-10-16 12:20:00,43.07,43.12,43.01,43.03,17000.0,31.0965,31.1326,31.0532,31.0677,17000.0
2014-10-16 12:30:00,43.03,43.05,42.97,43.01,38900.0,31.0677,31.0821,31.0243,31.0532,38900.0
2014-10-16 12:40:00,43.02,43.08,43.0,43.04,19200.0,31.0604,31.1038,31.046,31.0749,19200.0
2014-10-16 12:50:00,43.04,43.11,43.02,43.11,20700.0,31.0749,31.1254,31.0604,31.1254,20700.0
2014-10-16 13:00:00,43.11,43.19,43.11,43.17,35900.0,31.1254,31.1832,31.1254,31.1687,35900.0
2014-10-16 13:10:00,43.17,43.2,43.12,43.15,35800.0,31.1687,31.1904,31.1326,31.1543,35800.0
2014-10-16 13:20:00,43.16,43.24,43.12,43.2,35400.0,31.1615,31.2193,31.1326,31.1904,35400.0
2014-10-16 13:30:00,43.2,43.29,43.17,43.25,38200.0,31.1904,31.2554,31.1687,31.2265,38200.0
2014-10-16 13:40:00,43.23,43.27,43.17,43.19,33100.0,31.2121,31.2409,31.1687,31.1832,33100.0
2014-10-16 13:50:00,43.19,43.19,43.06,43.13,44200.0,31.1832,31.1832,31.0893,31.1399,44200.0
2014-10-16 14:00:00,43.12,43.25,43.09,43.2,38100.0,31.1326,31.2265,31.111,31.1904,38100.0
2014-10-16 14:10:00,43.21,43.22,43.07,43.13,30400.0,31.1976,31.2048,31.0965,31.1399,30400.0
2014-10-16 14:20:00,43.13,43.18,43.06,43.16,43000.0,31.1399,31.176,31.0893,31.1615,43000.0
2014-10-16 14:30:00,43.15,43.18,43.09,43.11,33500.0,31.1543,31.176,31.111,31.1254,33500.0
2014-10-16 14:40:00,43.1,43.1,42.98,42.98,62500.0,31.1182,31.1182,31.0316,31.0316,62500.0
2014-10-16 14:50:00,42.99,43.04,42.98,43.0,42700.0,31.0388,31.0749,31.0316,31.046,42700.0
2014-10-16 15:00:00,43.0,43.06,42.98,43.05,91800.0,31.046,31.0893,31.0316,31.0821,91800.0
2014-10-16 15:10:00,43.05,43.19,43.04,43.1,37800.0,31.0821,31.1832,31.0749,31.1182,37800.0
2014-10-16 15:20:00,43.11,43.18,43.09,43.14,62100.0,31.1254,31.176,31.111,31.1471,62100.0
2014-10-16 15:30:00,43.14,43.15,43.04,43.05,50600.0,31.1471,31.1543,31.0749,31.0821,50600.0
2014-10-16 15:40:00,43.05,43.18,43.05,43.13,78600.0,31.0821,31.176,31.0821,31.1399,78600.0
2014-10-16 15:50:00,43.13,43.19,43.07,43.09,231700.0,31.1399,31.1832,31.0965,31.111,231700.0
2014-10-17 09:30:00,43.42,43.5,43.13,43.25,189200.0,31.3492,31.407,31.1399,31.2265,189200.0
2014-10-17 09:40:00,43.26,43.26,43.1,43.18,47000.0,31.2337,31.2337,31.1182,31.176,47000.0
2014-10-17 09:50:00,43.18,43.37,43.17,43.26,30700.0,31.176,31.3131,31.1687,31.2337,30700.0
2014-10-17 10:00:00,43.26,43.42,43.2,43.4,26500.0,31.2337,31.3492,31.1904,31.3348,26500.0
2014-10-17 10:10:00,43.4,43.54,43.36,43.49,22600.0,31.3348,31.4359,31.3059,31.3998,22600.0
2014-10-17 10:20:00,43.49,43.5,43.42,43.5,18600.0,31.3998,31.407,31.3492,31.407,18600.0
2014-10-17 10:30:00,43.51,43.58,43.5,43.52,19000.0,31.4142,31.4648,31.407,31.4214,19000.0
2014-10-17 10:40:00,43.53,43.58,43.48,43.54,31400.0,31.4287,31.4648,31.3926,31.4359,31400.0
2014-10-17 10:50:00,43.57,43.68,43.53,43.68,54600.0,31.4575,31.537,31.4287,31.537,54600.0
2014-10-17 11:00:00,43.67,43.7,43.67,43.68,38000.0,31.5297,31.5514,31.5297,31.537,38000.0
2014-10-17 11:10:00,43.69,43.85,43.68,43.85,49600.0,31.5442,31.6597,31.537,31.6597,49600.0
2014-10-17 11:20:00,43.85,43.87,43.84,43.84,44100.0,31.6597,31.6741,31.6525,31.6525,44100.0
2014-10-17 11:30:00,43.84,43.84,43.77,43.81,41600.0,31.6525,31.6525,31.6019,31.6308,41600.0
2014-10-17 11:40:00,43.82,43.82,43.76,43.76,22400.0,31.638,31.638,31.5947,31.5947,22400.0
2014-10-17 11:50:00,43.76,43.78,43.67,43.69,20100.0,31.5947,31.6092,31.5297,31.5442,20100.0
2014-10-17 12:00:00,43.7,43.74,43.68,43.68,20100.0,31.5514,31.5803,31.537,31.537,20100.0
2014-10-17 12:10:00,43.68,43.68,43.57,43.58,20500.0,31.537,31.537,31.4575,31.4648,20500.0
2014-10-17 12:20:00,43.58,43.66,43.58,43.65,19800.0,31.4648,31.5225,31.4648,31.5153,19800.0
2014-10-17 12:30:00,43.65,43.71,43.65,43.69,23100.0,31.5153,31.5586,31.5153,31.5442,23100.0
2014-10-17 12:40:00,43.68,43.68,43.62,43.65,31500.0,31.537,31.537,31.4936,31.5153,31500.0
2014-10-17 12:50:00,43.65,43.67,43.6,43.66,29100.0,31.5153,31.5297,31.4792,31.5225,29100.0
2014-10-17 13:00:00,43.66,43.69,43.64,43.64,18200.0,31.5225,31.5442,31.5081,31.5081,18200.0
2014-10-17 13:10:00,43.63,43.65,43.58,43.65,11200.0,31.5009,31.5153,31.4648,31.5153,11200.0
2014-10-17 13:20:00,43.65,43.65,43.58,43.58,19100.0,31.5153,31.5153,31.4648,31.4648,19100.0
2014-10-17 13:30:00,43.57,43.62,43.54,43.62,23400.0,31.4575,31.4936,31.4359,31.4936,23400.0
2014-10-17 13:40:00,43.61,43.62,43.54,43.54,18900.0,31.4864,31.4936,31.4359,31.4359,18900.0
2014-10-17 13:50:00,43.53,43.55,43.46,43.49,24600.0,31.4287,31.4431,31.3781,31.3998,24600.0
2014-10-17 14:00:00,43.49,43.5,43.38,43.38,53200.0,31.3998,31.407,31.3204,31.3204,53200.0
2014-10-17 14:10:00,43.4,43.47,43.38,43.42,38600.0,31.3348,31.3853,31.3204,31.3492,38600.0
2014-10-17 14:20:00,43.42,43.46,43.39,43.44,114400.0,31.3492,31.3781,31.3276,31.3637,114400.0
2014-10-17 14:30:00,43.43,43.5,43.41,43.47,45000.0,31.3565,31.407,31.342,31.3853,45000.0
2014-10-17 14:40:00,43.46,43.57,43.46,43.54,37800.0,31.3781,31.4575,31.3781,31.4359,37800.0
2014-10-17 14:50:00,43.54,43.54,43.49,43.54,31200.0,31.4359,31.4359,31.3998,31.4359,31200.0
2014-10-17 15:00:00,43.54,43.54,43.39,43.43,42300.0,31.4359,31.4359,31.3276,31.3565,42300.0
2014-10-17 15:10:00,43.44,43.57,43.44,43.56,46400.0,31.3637,31.4575,31.3637,31.4503,46400.0
2014-10-17 15:20:00,43.55,43.57,43.53,43.55,62500.0,31.4431,31.4575,31.4287,31.4431,62500.0
2014-10-17 15:30:00,43.55,43.61,43.49,43.5,80300.0,31.4431,31.4864,31.3998,31.407,80300.0
2014-10-17 15:40:00,43.51,43.63,43.5,43.58,72200.0,31.4142,31.5009,31.407,31.4648,72200.0
2014-10-17 15:50:00,43.58,43.58,43.48,43.49,155800.0,31.4648,31.4648,31.3926,31.3998,155800.0
2014-10-20 09:30:00,43.33,43.44,43.33,43.4,46000.0,31.2843,31.3637,31.2843,31.3348,46000.0
2014-10-20 09:40:00,43.39,43.51,43.34,43.48,20800.0,31.3276,31.4142,31.2915,31.3926,20800.0
2014-10-20 09:50:00,43.47,43.54,43.42,43.54,22500.0,31.3853,31.4359,31.3492,31.4359,22500.0
2014-10-20 10:00:00,43.54,43.58,43.43,43.43,20000.0,31.4359,31.4648,31.3565,31.3565,20000.0
2014-10-20 10:10:00,43.44,43.45,43.38,43.4,22600.0,31.3637,31.3709,31.3204,31.3348,22600.0
2014-10-20 10:20:00,43.41,43.53,43.41,43.5,14000.0,31.342,31.4287,31.342,31.407,14000.0
2014-10-20 10:30:00,43.51,43.52,43.44,43.49,24900.0,31.4142,31.4214,31.3637,31.3998,24900.0
2014-10-20 10:40:00,43.48,43.51,43.42,43.44,23800.0,31.3926,31.4142,31.3492,31.3637,23800.0
2014-10-20 10:50:00,43.45,43.45,43.39,43.4,15600.0,31.3709,31.3709,31.3276,31.3348,15600.0
2014-10-20 11:00:00,43.4,43.41,43.33,43.41,20700.0,31.3348,31.342,31.2843,31.342,20700.0
2014-10-20 11:10:00,43.42,43.49,43.38,43.46,20600.0,31.3492,31.3998,31.3204,31.3781,20600.0
2014-10-20 11:20:00,43.46,43.54,43.43,43.45,25800.0,31.3781,31.4359,31.3565,31.3709,25800.0
2014-10-20 11:30:00,43.44,43.46,43.4,43.4,21600.0,31.3637,31.3781,31.3348,31.3348,21600.0
2014-10-20 11:40:00,43.42,43.54,43.41,43.54,26200.0,31.3492,31.4359,31.342,31.4359,26200.0
2014-10-20 11:50:00,43.54,43.56,43.51,43.55,17900.0,31.4359,31.4503,31.4142,31.4431,17900.0
2014-10-20 12:00:00,43.55,43.57,43.54,43.54,15700.0,31.4431,31.4575,31.4359,31.4359,15700.0
2014-10-20 12:10:00,43.56,43.57,43.48,43.48,14500.0,31.4503,31.4575,31.3926,31.3926,14500.0
2014-10-20 12:20:00,43.49,43.5,43.43,43.44,20200.0,31.3998,31.407,31.3565,31.3637,20200.0
2014-10-20 12:30:00,43.44,43.51,43.41,43.5,33300.0,31.3637,31.4142,31.342,31.407,33300.0
2014-10-20 12:40:00,43.5,43.52,43.48,43.5,15400.0,31.407,31.4214,31.3926,31.407,15400.0
2014-10-20 12:50:00,43.5,43.51,43.43,43.43,15700.0,31.407,31.4142,31.3565,31.3565,15700.0
2014-10-20 13:00:00,43.43,43.49,43.42,43.49,16800.0,31.3565,31.3998,31.3492,31.3998,16800.0
2014-10-20 13:10:00,43.49,43.51,43.46,43.5,15400.0,31.3998,31.4142,31.3781,31.407,15400.0
2014-10-20 13:20:00,43.5,43.54,43.5,43.54,12000.0,31.407,31.4359,31.407,31.4359,12000.0
2014-10-20 13:30:00,43.54,43.54,43.51,43.52,11200.0,31.4359,31.4359,31.4142,31.4214,11200.0
2014-10-20 13:40:00,43.52,43.57,43.48,43.5,27000.0,31.4214,31.4575,31.3926,31.407,27000.0
2014-10-20 13:50:00,43.49,43.5,43.48,43.48,12700.0,31.3998,31.407,31.3926,31.3926,12700.0
2014-10-20 14:00:00,43.49,43.53,43.48,43.52,20100.0,31.3998,31.4287,31.3926,31.4214,20100.0
2014-10-20 14:10:00,43.52,43.55,43.49,43.49,27000.0,31.4214,31.4431,31.3998,31.3998,27000.0
2014-10-20 14:20:00,43.49,43.51,43.44,43.46,20500.0,31.3998,31.4142,31.3637,31.3781,20500.0
2014-10-20 14:30:00,43.46,43.49,43.45,43.45,19500.0,31.3781,31.3998,31.3709,31.3709,19500.0
2014-10-20 14:40:00,43.46,43.49,43.45,43.48,23300.0,31.3781,31.3998,31.3709,31.3926,23300.0
2014-10-20 14:50:00,43.47,43.49,43.46,43.47,28100.0,31.3853,31.3998,31.3781,31.3853,28100.0
2014-10-20 15:00:00,43.48,43.59,43.47,43.55,48500.0,31.3926,31.472,31.3853,31.4431,48500.0
2014-10-20 15:10:00,43.55,43.56,43.54,43.55,24200.0,31.4431,31.4503,31.4359,31.4431,24200.0
2014-10-20 15:20:00,43.54,43.57,43.49,43.56,47200.0,31.4359,31.4575,31.3998,31.4503,47200.0
2014-10-20 15:30:00,43.56,43.62,43.56,43.59,42400.0,31.4503,31.4936,31.4503,31.472,42400.0
2014-10-20 15:40:00,43.59,43.64,43.59,43.63,48200.0,31.472,31.5081,31.472,31.5009,48200.0
2014-10-20 15:50:00,43.64,43.77,43.63,43.75,329000.0,31.5081,31.6019,31.5009,31.5875,329000.0
2014-10-21 09:30:00,43.91,43.95,43.61,43.83,83200.0,31.703,31.7319,31.4864,31.6453,83200.0
2014-10-21 09:40:00,43.81,43.97,43.75,43.89,94400.0,31.6308,31.7463,31.5875,31.6886,94400.0
2014-10-21 09:50:00,43.9,43.99,43.9,43.98,20500.0,31.6958,31.7608,31.6958,31.7536,20500.0
2014-10-21 10:00:00,43.99,44.02,43.91,43.96,70900.0,31.7608,31.7824,31.703,31.7391,70900.0
2014-10-21 10:10:00,43.96,44.0,43.88,43.94,45500.0,31.7391,31.768,31.6814,31.7247,45500.0
2014-10-21 10:20:00,43.93,44.0,43.93,43.98,33400.0,31.7175,31.768,31.7175,31.7536,33400.0
2014-10-21 10:30:00,43.98,44.01,43.94,43.96,111800.0,31.7536,31.7752,31.7247,31.7391,111800.0
2014-10-21 10:40:00,43.96,44.02,43.95,44.0,103800.0,31.7391,31.7824,31.7319,31.768,103800.0
2014-10-21 10:50:00,44.0,44.02,43.96,43.97,66500.0,31.768,31.7824,31.7391,31.7463,66500.0
2014-10-21 11:00:00,43.98,44.04,43.95,44.03,79500.0,31.7536,31.7969,31.7319,31.7897,79500.0
2014-10-21 11:10:00,44.04,44.19,44.0,44.19,54900.0,31.7969,31.9052,31.768,31.9052,54900.0
2014-10-21 11:20:00,44.2,44.32,44.2,44.31,29000.0,31.9124,31.999,31.9124,31.9918,29000.0
2014-10-21 11:30:00,44.31,44.41,44.31,44.38,24200.0,31.9918,32.064,31.9918,32.0424,24200.0
2014-10-21 11:40:00,44.36,44.41,44.35,44.4,27700.0,32.0279,32.064,32.0207,32.0568,27700.0
2014-10-21 11:50:00,44.4,44.41,44.34,44.34,22600.0,32.0568,32.064,32.0135,32.0135,22600.0
2014-10-21 12:00:00,44.35,44.36,44.32,44.32,24300.0,32.0207,32.0279,31.999,31.999,24300.0
2014-10-21 12:10:00,44.32,44.36,44.29,44.35,42000.0,31.999,32.0279,31.9774,32.0207,42000.0
2014-10-21 12:20:00,44.34,44.38,44.32,44.37,65900.0,32.0135,32.0424,31.999,32.0351,65900.0
2014-10-21 12:30:00,44.36,44.39,44.34,44.39,39200.0,32.0279,32.0496,32.0135,32.0496,39200.0
2014-10-21 12:40:00,44.39,44.41,44.35,44.37,30700.0,32.0496,32.064,32.0207,32.0351,30700.0
2014-10-21 12:50:00,44.37,44.39,44.35,44.38,15700.0,32.0351,32.0496,32.0207,32.0424,15700.0
2014-10-21 13:00:00,44.37,44.4,44.36,44.39,19600.0,32.0351,32.0568,32.0279,32.0496,19600.0
2014-10-21 13:10:00,44.39,44.39,44.37,44.38,12300.0,32.0496,32.0496,32.0351,32.0424,12300.0
2014-10-21 13:20:00,44.37,44.4,44.34,44.4,21400.0,32.0351,32.0568,32.0135,32.0568,21400.0
2014-10-21 13:30:00,44.4,44.5,44.4,44.49,31000.0,32.0568,32.129,32.0568,32.1218,31000.0
2014-10-21 13:40:00,44.49,44.52,44.48,44.49,24800.0,32.1218,32.1434,32.1146,32.1218,24800.0
2014-10-21 13:50:00,44.49,44.55,44.49,44.55,21500.0,32.1218,32.1651,32.1218,32.1651,21500.0
2014-10-21 14:00:00,44.54,44.59,44.54,44.57,21700.0,32.1579,32.194,32.1579,32.1795,21700.0
2014-10-21 14:10:00,44.57,44.6,44.56,44.59,22500.0,32.1795,32.2012,32.1723,32.194,22500.0
2014-10-21 14:20:00,44.59,44.62,44.58,44.62,25600.0,32.194,32.2156,32.1868,32.2156,25600.0
2014-10-21 14:30:00,44.61,44.65,44.61,44.64,30700.0,32.2084,32.2373,32.2084,32.2301,30700.0
2014-10-21 14:40:00,44.63,44.65,44.56,44.57,26200.0,32.2229,32.2373,32.1723,32.1795,26200.0
2014-10-21 14:50:00,44.56,44.59,44.55,44.57,18100.0,32.1723,32.194,32.1651,32.1795,18100.0
2014-10-21 15:00:00,44.57,44.58,44.55,44.57,34900.0,32.1795,32.1868,32.1651,32.1795,34900.0
2014-10-21 15:10:00,44.56,44.68,44.56,44.68,37700.0,32.1723,32.259,32.1723,32.259,37700.0
2014-10-21 15:20:00,44.68,44.75,44.67,44.74,53200.0,32.259,32.3095,32.2517,32.3023,53200.0
2014-10-21 15:30:00,44.73,44.73,44.65,44.66,54500.0,32.2951,32.2951,32.2373,32.2445,54500.0
2014-10-21 15:40:00,44.66,44.68,44.61,44.62,85700.0,32.2445,32.259,32.2084,32.2156,85700.0
2014-10-21 15:50:00,44.62,44.68,44.59,44.68,186100.0,32.2156,32.259,32.194,32.259,186100.0
2014-10-22 09:30:00,44.88,44.95,44.71,44.89,66000.0,32.4034,32.4539,32.2806,32.4106,66000.0
2014-10-22 09:40:00,44.88,44.96,44.88,44.9,50000.0,32.4034,32.4611,32.4034,32.4178,50000.0
2014-10-22 09:50:00,44.91,44.97,44.88,44.88,28100.0,32.425,32.4683,32.4034,32.4034,28100.0
2014-10-22 10:00:00,44.87,44.88,44.75,44.76,20700.0,32.3961,32.4034,32.3095,32.3167,20700.0
2014-10-22 10:10:00,44.77,44.82,44.73,44.73,27700.0,32.3239,32.36,32.2951,32.2951,27700.0
2014-10-22 10:20:00,44.73,44.87,44.72,44.87,20100.0,32.2951,32.3961,32.2878,32.3961,20100.0
2014-10-22 10:30:00,44.87,44.93,44.87,44.89,30500.0,32.3961,32.4395,32.3961,32.4106,30500.0
2014-10-22 10:40:00,44.88,44.95,44.88,44.91,37300.0,32.4034,32.4539,32.4034,32.425,37300.0
2014-10-22 10:50:00,44.91,44.93,44.9,44.91,19900.0,32.425,32.4395,32.4178,32.425,19900.0
2014-10-22 11:00:00,44.91,44.96,44.9,44.94,15200.0,32.425,32.4611,32.4178,32.4467,15200.0
2014-10-22 11:10:00,44.93,45.0,44.93,44.98,24500.0,32.4395,32.49,32.4395,32.4756,24500.0
2014-10-22 11:20:00,44.98,45.0,44.96,44.97,32200.0,32.4756,32.49,32.4611,32.4683,32200.0
2014-10-22 11:30:00,44.98,45.0,44.96,44.98,52400.0,32.4756,32.49,32.4611,32.4756,52400.0
2014-10-22 11:40:00,44.98,45.06,44.98,45.03,76200.0,32.4756,32.5333,32.4756,32.5117,76200.0
2014-10-22 11:50:00,45.03,45.05,45.02,45.04,16900.0,32.5117,32.5261,32.5044,32.5189,16900.0
2014-10-22 12:00:00,45.05,45.06,45.02,45.02,30900.0,32.5261,32.5333,32.5044,32.5044,30900.0
2014-10-22 12:10:00,45.03,45.03,44.96,44.99,69000.0,32.5117,32.5117,32.4611,32.4828,69000.0
2014-10-22 12:20:00,44.98,45.01,44.98,44.98,34100.0,32.4756,32.4972,32.4756,32.4756,34100.0
2014-10-22 12:30:00,44.98,44.99,44.88,44.9,37800.0,32.4756,32.4828,32.4034,32.4178,37800.0
2014-10-22 12:40:00,44.89,44.92,44.83,44.84,24700.0,32.4106,32.4322,32.3673,32.3745,24700.0
2014-10-22 12:50:00,44.82,44.89,44.81,44.89,16900.0,32.36,32.4106,32.3528,32.4106,16900.0
2014-10-22 13:00:00,44.88,44.96,44.87,44.95,30800.0,32.4034,32.4611,32.3961,32.4539,30800.0
2014-10-22 13:10:00,44.95,44.95,44.9,44.91,17900.0,32.4539,32.4539,32.4178,32.425,17900.0
2014-10-22 13:20:00,44.91,44.93,44.86,44.88,39600.0,32.425,32.4395,32.3889,32.4034,39600.0
2014-10-22 13:30:00,44.88,44.91,44.81,44.9,21600.0,32.4034,32.425,32.3528,32.4178,21600.0
2014-10-22 13:40:00,44.9,44.96,44.9,44.91,26300.0,32.4178,32.4611,32.4178,32.425,26300.0
2014-10-22 13:50:00,44.91,44.91,44.81,44.81,42300.0,32.425,32.425,32.3528,32.3528,42300.0
2014-10-22 14:00:00,44.81,44.82,44.78,44.8,32000.0,32.3528,32.36,32.3312,32.3456,32000.0
2014-10-22 14:10:00,44.8,44.83,44.76,44.78,20800.0,32.3456,32.3673,32.3167,32.3312,20800.0
2014-10-22 14:20:00,44.78,44.92,44.78,44.9,57700.0,32.3312,32.4322,32.3312,32.4178,57700.0
2014-10-22 14:30:00,44.89,44.93,44.85,44.89,36000.0,32.4106,32.4395,32.3817,32.4106,36000.0
2014-10-22 14:40:00,44.89,44.95,44.87,44.94,38600.0,32.4106,32.4539,32.3961,32.4467,38600.0
2014-10-22 14:50:00,44.92,44.98,44.87,44.97,33200.0,32.4322,32.4756,32.3961,32.4683,33200.0
2014-10-22 15:00:00,44.98,44.98,44.9,44.93,87600.0,32.4756,32.4756,32.4178,32.4395,87600.0
2014-10-22 15:10:00,44.93,44.93,44.86,44.86,105000.0,32.4395,32.4395,32.3889,32.3889,105000.0
2014-10-22 15:20:00,44.86,44.91,44.85,44.9,60200.0,32.3889,32.425,32.3817,32.4178,60200.0
2014-10-22 15:30:00,44.89,44.9,44.77,44.79,121600.0,32.4106,32.4178,32.3239,32.3384,121600.0
2014-10-22 15:40:00,44.79,44.8,44.69,44.7,119700.0,32.3384,32.3456,32.2662,32.2734,119700.0
2014-10-22 15:50:00,44.69,44.73,44.66,44.72,191300.0,32.2662,32.2951,32.2445,32.2878,191300.0
2014-10-23 09:30:00,45.25,45.34,45.14,45.25,72200.0,32.6705,32.7355,32.5911,32.6705,72200.0
2014-10-23 09:40:00,45.25,45.3,45.23,45.3,62500.0,32.6705,32.7066,32.6561,32.7066,62500.0
2014-10-23 09:50:00,45.29,45.37,45.25,45.25,64700.0,32.6994,32.7571,32.6705,32.6705,64700.0
2014-10-23 10:00:00,45.25,45.33,45.2,45.31,38300.0,32.6705,32.7283,32.6344,32.7138,38300.0
2014-10-23 10:10:00,45.32,45.37,45.29,45.33,36800.0,32.721,32.7571,32.6994,32.7283,36800.0
2014-10-23 10:20:00,45.34,45.34,45.29,45.3,41100.0,32.7355,32.7355,32.6994,32.7066,41100.0
2014-10-23 10:30:00,45.31,45.34,45.29,45.29,34900.0,32.7138,32.7355,32.6994,32.6994,34900.0
2014-10-23 10:40:00,45.29,45.34,45.22,45.32,40300.0,32.6994,32.7355,32.6488,32.721,40300.0
2014-10-23 10:50:00,45.32,45.4,45.31,45.4,34400.0,32.721,32.7788,32.7138,32.7788,34400.0
2014-10-23 11:00:00,45.4,45.42,45.35,45.41,37600.0,32.7788,32.7932,32.7427,32.786,37600.0
2014-10-23 11:10:00,45.41,45.46,45.39,45.39,25800.0,32.786,32.8221,32.7716,32.7716,25800.0
2014-10-23 11:20:00,45.4,45.4,45.32,45.32,25100.0,32.7788,32.7788,32.721,32.721,25100.0
2014-10-23 11:30:00,45.33,45.36,45.28,45.28,27800.0,32.7283,32.7499,32.6922,32.6922,27800.0
2014-10-23 11:40:00,45.28,45.29,45.24,45.26,27800.0,32.6922,32.6994,32.6633,32.6777,27800.0
2014-10-23 11:50:00,45.26,45.26,45.21,45.21,27900.0,32.6777,32.6777,32.6416,32.6416,27900.0
2014-10-23 12:00:00,45.22,45.22,45.16,45.19,39000.0,32.6488,32.6488,32.6055,32.6272,39000.0
2014-10-23 12:10:00,45.2,45.21,45.14,45.15,10900.0,32.6344,32.6416,32.5911,32.5983,10900.0
2014-10-23 12:20:00,45.14,45.19,45.13,45.19,18800.0,32.5911,32.6272,32.5839,32.6272,18800.0
2014-10-23 12:30:00,45.18,45.19,45.1,45.1,15400.0,32.62,32.6272,32.5622,32.5622,15400.0
2014-10-23 12:40:00,45.11,45.11,45.07,45.08,18600.0,32.5694,32.5694,32.5405,32.5478,18600.0
2014-10-23 12:50:00,45.08,45.09,45.04,45.06,15600.0,32.5478,32.555,32.5189,32.5333,15600.0
2014-10-23 13:00:00,45.06,45.19,45.06,45.17,24800.0,32.5333,32.6272,32.5333,32.6127,24800.0
2014-10-23 13:10:00,45.17,45.22,45.16,45.22,16300.0,32.6127,32.6488,32.6055,32.6488,16300.0
2014-10-23 13:20:00,45.22,45.25,45.19,45.24,17800.0,32.6488,32.6705,32.6272,32.6633,17800.0
2014-10-23 13:30:00,45.23,45.26,45.22,45.25,22900.0,32.6561,32.6777,32.6488,32.6705,22900.0
2014-10-23 13:40:00,45.24,45.26,45.23,45.25,15400.0,32.6633,32.6777,32.6561,32.6705,15400.0
2014-10-23 13:50:00,45.25,45.25,45.18,45.18,15300.0,32.6705,32.6705,32.62,32.62,15300.0
2014-10-23 14:00:00,45.18,45.23,45.17,45.22,21100.0,32.62,32.6561,32.6127,32.6488,21100.0
2014-10-23 14:10:00,45.22,45.27,45.21,45.27,20100.0,32.6488,32.6849,32.6416,32.6849,20100.0
2014-10-23 14:20:00,45.27,45.27,45.24,45.26,30600.0,32.6849,32.6849,32.6633,32.6777,30600.0
2014-10-23 14:30:00,45.27,45.28,45.25,45.28,22000.0,32.6849,32.6922,32.6705,32.6922,22000.0
2014-10-23 14:40:00,45.28,45.28,45.24,45.26,27700.0,32.6922,32.6922,32.6633,32.6777,27700.0
2014-10-23 14:50:00,45.25,45.26,45.05,45.14,49700.0,32.6705,32.6777,32.5261,32.5911,49700.0
2014-10-23 15:00:00,45.13,45.13,45.03,45.04,53600.0,32.5839,32.5839,32.5117,32.5189,53600.0
2014-10-23 15:10:00,45.04,45.11,45.01,45.04,46700.0,32.5189,32.5694,32.4972,32.5189,46700.0
2014-10-23 15:20:00,45.03,45.08,44.97,45.01,60500.0,32.5117,32.5478,32.4683,32.4972,60500.0
2014-10-23 15:30:00,45.01,45.14,45.01,45.08,55300.0,32.4972,32.5911,32.4972,32.5478,55300.0
2014-10-23 15:40:00,45.07,45.08,45.02,45.06,75600.0,32.5405,32.5478,32.5044,32.5333,75600.0
2014-10-23 15:50:00,45.07,45.1,44.97,45.0,179800.0,32.5405,32.5622,32.4683,32.49,179800.0
2014-10-24 09:30:00,45.07,45.25,45.01,45.25,61600.0,32.5405,32.6705,32.4972,32.6705,61600.0
2014-10-24 09:40:00,45.23,45.27,45.21,45.26,18800.0,32.6561,32.6849,32.6416,32.6777,18800.0
2014-10-24 09:50:00,45.25,45.27,45.18,45.21,19600.0,32.6705,32.6849,32.62,32.6416,19600.0
2014-10-24 10:00:00,45.22,45.33,45.09,45.13,28400.0,32.6488,32.7283,32.555,32.5839,28400.0
2014-10-24 10:10:00,45.14,45.22,45.12,45.2,13500.0,32.5911,32.6488,32.5766,32.6344,13500.0
2014-10-24 10:20:00,45.2,45.22,45.11,45.11,20300.0,32.6344,32.6488,32.5694,32.5694,20300.0
2014-10-24 10:30:00,45.12,45.3,45.11,45.3,29400.0,32.5766,32.7066,32.5694,32.7066,29400.0
2014-10-24 10:40:00,45.3,45.33,45.22,45.26,21200.0,32.7066,32.7283,32.6488,32.6777,21200.0
2014-10-24 10:50:00,45.24,45.29,45.24,45.26,12700.0,32.6633,32.6994,32.6633,32.6777,12700.0
2014-10-24 11:00:00,45.27,45.28,45.18,45.24,20700.0,32.6849,32.6922,32.62,32.6633,20700.0
2014-10-24 11:10:00,45.23,45.34,45.23,45.34,9200.0,32.6561,32.7355,32.6561,32.7355,9200.0
2014-10-24 11:20:00,45.33,45.38,45.28,45.31,38000.0,32.7283,32.7644,32.6922,32.7138,38000.0
2014-10-24 11:30:00,45.31,45.47,45.3,45.45,35400.0,32.7138,32.8293,32.7066,32.8149,35400.0
2014-10-24 11:40:00,45.43,45.46,45.42,45.45,16200.0,32.8005,32.8221,32.7932,32.8149,16200.0
2014-10-24 11:50:00,45.44,45.48,45.42,45.47,33600.0,32.8077,32.8366,32.7932,32.8293,33600.0
2014-10-24 12:00:00,45.47,45.48,45.45,45.46,14100.0,32.8293,32.8366,32.8149,32.8221,14100.0
2014-10-24 12:10:00,45.46,45.56,45.45,45.5,40100.0,32.8221,32.8943,32.8149,32.851,40100.0
2014-10-24 12:20:00,45.5,45.51,45.41,45.41,12900.0,32.851,32.8582,32.786,32.786,12900.0
2014-10-24 12:30:00,45.41,45.44,45.36,45.42,36000.0,32.786,32.8077,32.7499,32.7932,36000.0
2014-10-24 12:40:00,45.42,45.43,45.39,45.41,18200.0,32.7932,32.8005,32.7716,32.786,18200.0
2014-10-24 12:50:00,45.4,45.4,45.33,45.37,23800.0,32.7788,32.7788,32.7283,32.7571,23800.0
2014-10-24 13:00:00,45.37,45.38,45.35,45.38,6800.0,32.7571,32.7644,32.7427,32.7644,6800.0
2014-10-24 13:10:00,45.37,45.37,45.29,45.3,20200.0,32.7571,32.7571,32.6994,32.7066,20200.0
2014-10-24 13:20:00,45.3,45.33,45.3,45.3,8500.0,32.7066,32.7283,32.7066,32.7066,8500.0
2014-10-24 13:30:00,45.31,45.37,45.3,45.37,18000.0,32.7138,32.7571,32.7066,32.7571,18000.0
2014-10-24 13:40:00,45.36,45.39,45.35,45.38,9500.0,32.7499,32.7716,32.7427,32.7644,9500.0
2014-10-24 13:50:00,45.38,45.4,45.36,45.38,12100.0,32.7644,32.7788,32.7499,32.7644,12100.0
2014-10-24 14:00:00,45.37,45.38,45.32,45.34,13100.0,32.7571,32.7644,32.721,32.7355,13100.0
2014-10-24 14:10:00,45.35,45.36,45.29,45.36,27700.0,32.7427,32.7499,32.6994,32.7499,27700.0
2014-10-24 14:20:00,45.36,45.39,45.35,45.38,16000.0,32.7499,32.7716,32.7427,32.7644,16000.0
2014-10-24 14:30:00,45.38,45.45,45.37,45.45,25000.0,32.7644,32.8149,32.7571,32.8149,25000.0
2014-10-24 14:40:00,45.45,45.52,45.45,45.52,31100.0,32.8149,32.8654,32.8149,32.8654,31100.0
2014-10-24 14:50:00,45.52,45.54,45.49,45.5,35300.0,32.8654,32.8799,32.8438,32.851,35300.0
2014-10-24 15:00:00,45.5,45.51,45.45,45.47,44200.0,32.851,32.8582,32.8149,32.8293,44200.0
2014-10-24 15:10:00,45.46,45.47,45.41,45.42,21300.0,32.8221,32.8293,32.786,32.7932,21300.0
2014-10-24 15:20:00,45.42,45.42,45.39,45.41,19600.0,32.7932,32.7932,32.7716,32.786,19600.0
2014-10-24 15:30:00,45.42,45.44,45.39,45.42,38700.0,32.7932,32.8077,32.7716,32.7932,38700.0
2014-10-24 15:40:00,45.42,45.49,45.41,45.47,48700.0,32.7932,32.8438,32.786,32.8293,48700.0
2014-10-24 15:50:00,45.47,45.52,45.43,45.48,95800.0,32.8293,32.8654,32.8005,32.8366,95800.0
2014-10-27 09:30:00,45.5,45.73,45.34,45.7,66200.0,32.851,33.0171,32.7355,32.9954,66200.0
2014-10-27 09:40:00,45.72,45.72,45.6,45.63,19500.0,33.0098,33.0098,32.9232,32.9449,19500.0
2014-10-27 09:50:00,45.61,45.61,45.47,45.5,17700.0,32.9304,32.9304,32.8293,32.851,17700.0
2014-10-27 10:00:00,45.49,45.52,45.44,45.5,24100.0,32.8438,32.8654,32.8077,32.851,24100.0
2014-10-27 10:10:00,45.51,45.63,45.49,45.62,12700.0,32.8582,32.9449,32.8438,32.9376,12700.0
2014-10-27 10:20:00,45.62,45.64,45.57,45.63,13800.0,32.9376,32.9521,32.9015,32.9449,13800.0
2014-10-27 10:30:00,45.63,45.65,45.59,45.64,18300.0,32.9449,32.9593,32.916,32.9521,18300.0
2014-10-27 10:40:00,45.64,45.79,45.64,45.78,29400.0,32.9521,33.0604,32.9521,33.0532,29400.0
2014-10-27 10:50:00,45.77,45.8,45.76,45.8,24500.0,33.0459,33.0676,33.0387,33.0676,24500.0
2014-10-27 11:00:00,45.8,45.87,45.79,45.86,32500.0,33.0676,33.1181,33.0604,33.1109,32500.0
2014-10-27 11:10:00,45.86,45.94,45.82,45.82,37000.0,33.1109,33.1687,33.082,33.082,37000.0
2014-10-27 11:20:00,45.82,45.85,45.79,45.83,16000.0,33.082,33.1037,33.0604,33.0893,16000.0
2014-10-27 11:30:00,45.83,45.86,45.71,45.73,38500.0,33.0893,33.1109,33.0026,33.0171,38500.0
2014-10-27 11:40:00,45.73,45.74,45.67,45.68,14400.0,33.0171,33.0243,32.9737,32.981,14400.0
2014-10-27 11:50:00,45.67,45.7,45.64,45.69,16100.0,32.9737,32.9954,32.9521,32.9882,16100.0
2014-10-27 12:00:00,45.69,45.81,45.68,45.79,32600.0,32.9882,33.0748,32.981,33.0604,32600.0
2014-10-27 12:10:00,45.8,45.8,45.68,45.69,18300.0,33.0676,33.0676,32.981,32.9882,18300.0
2014-10-27 12:20:00,45.69,45.72,45.67,45.69,13100.0,32.9882,33.0098,32.9737,32.9882,13100.0
2014-10-27 12:30:00,45.69,45.75,45.66,45.71,16700.0,32.9882,33.0315,32.9665,33.0026,16700.0
2014-10-27 12:40:00,45.71,45.77,45.68,45.69,19700.0,33.0026,33.0459,32.981,32.9882,19700.0
2014-10-27 12:50:00,45.68,45.73,45.68,45.73,15000.0,32.981,33.0171,32.981,33.0171,15000.0
2014-10-27 13:00:00,45.73,45.83,45.73,45.78,31600.0,33.0171,33.0893,33.0171,33.0532,31600.0
2014-10-27 13:10:00,45.78,45.83,45.76,45.81,19500.0,33.0532,33.0893,33.0387,33.0748,19500.0
2014-10-27 13:20:00,45.8,45.8,45.73,45.75,18000.0,33.0676,33.0676,33.0171,33.0315,18000.0
2014-10-27 13:30:00,45.75,45.78,45.75,45.75,25500.0,33.0315,33.0532,33.0315,33.0315,25500.0
2014-10-27 13:40:00,45.74,45.75,45.69,45.69,16700.0,33.0243,33.0315,32.9882,32.9882,16700.0
2014-10-27 13:50:00,45.69,45.69,45.66,45.67,20400.0,32.9882,32.9882,32.9665,32.9737,20400.0
2014-10-27 14:00:00,45.66,45.69,45.65,45.69,28300.0,32.9665,32.9882,32.9593,32.9882,28300.0
2014-10-27 14:10:00,45.69,45.7,45.67,45.7,24100.0,32.9882,32.9954,32.9737,32.9954,24100.0
2014-10-27 14:20:00,45.7,45.71,45.66,45.67,57700.0,32.9954,33.0026,32.9665,32.9737,57700.0
2014-10-27 14:30:00,45.67,45.69,45.61,45.64,72300.0,32.9737,32.9882,32.9304,32.9521,72300.0
2014-10-27 14:40:00,45.63,45.69,45.6,45.67,35500.0,32.9449,32.9882,32.9232,32.9737,35500.0
2014-10-27 14:50:00,45.68,45.71,45.62,45.66,23200.0,32.981,33.0026,32.9376,32.9665,23200.0
2014-10-27 15:00:00,45.68,45.72,45.67,45.68,22500.0,32.981,33.0098,32.9737,32.981,22500.0
2014-10-27 15:10:00,45.68,45.75,45.66,45.74,40900.0,32.981,33.0315,32.9665,33.0243,40900.0
2014-10-27 15:20:00,45.74,45.75,45.7,45.71,27200.0,33.0243,33.0315,32.9954,33.0026,27200.0
2014-10-27 15:30:00,45.71,45.75,45.69,45.73,42200.0,33.0026,33.0315,32.9882,33.0171,42200.0
2014-10-27 15:40:00,45.73,45.78,45.72,45.78,61900.0,33.0171,33.0532,33.0098,33.0532,61900.0
2014-10-27 15:50:00,45.8,45.82,45.74,45.77,156600.0,33.0676,33.082,33.0243,33.0459,156600.0
2014-10-28 09:30:00,46.0,46.09,45.87,46.07,121000.0,33.212,33.277,33.1181,33.2625,121000.0
2014-10-28 09:40:00,46.07,46.15,45.96,45.96,45000.0,33.2625,33.3203,33.1831,33.1831,45000.0
2014-10-28 09:50:00,45.98,46.08,45.97,46.07,23500.0,33.1976,33.2698,33.1903,33.2625,23500.0
2014-10-28 10:00:00,46.08,46.16,46.07,46.07,28800.0,33.2698,33.3275,33.2625,33.2625,28800.0
2014-10-28 10:10:00,46.07,46.08,46.0,46.03,72000.0,33.2625,33.2698,33.212,33.2337,72000.0
2014-10-28 10:20:00,46.01,46.02,45.91,46.01,37000.0,33.2192,33.2264,33.147,33.2192,37000.0
2014-10-28 10:30:00,46.01,46.05,45.99,46.02,29100.0,33.2192,33.2481,33.2048,33.2264,29100.0
2014-10-28 10:40:00,46.02,46.06,46.02,46.02,21400.0,33.2264,33.2553,33.2264,33.2264,21400.0
2014-10-28 10:50:00,46.02,46.03,45.94,45.94,16300.0,33.2264,33.2337,33.1687,33.1687,16300.0
2014-10-28 11:00:00,45.96,45.99,45.96,45.96,9800.0,33.1831,33.2048,33.1831,33.1831,9800.0
2014-10-28 11:10:00,45.97,46.01,45.95,45.97,24100.0,33.1903,33.2192,33.1759,33.1903,24100.0
2014-10-28 11:20:00,45.98,46.0,45.97,45.98,12900.0,33.1976,33.212,33.1903,33.1976,12900.0
2014-10-28 11:30:00,45.98,46.0,45.97,46.0,9800.0,33.1976,33.212,33.1903,33.212,9800.0
2014-10-28 11:40:00,46.0,46.06,45.99,46.0,23200.0,33.212,33.2553,33.2048,33.212,23200.0
2014-10-28 11:50:00,46.01,46.03,45.98,46.0,14700.0,33.2192,33.2337,33.1976,33.212,14700.0
2014-10-28 12:00:00,46.01,46.03,45.99,46.02,12900.0,33.2192,33.2337,33.2048,33.2264,12900.0
2014-10-28 12:10:00,46.03,46.05,46.0,46.0,13800.0,33.2337,33.2481,33.212,33.212,13800.0
2014-10-28 12:20:00,45.99,46.01,45.89,45.9,38700.0,33.2048,33.2192,33.1326,33.1398,38700.0
2014-10-28 12:30:00,45.89,45.89,45.78,45.8,59600.0,33.1326,33.1326,33.0532,33.0676,59600.0
2014-10-28 12:40:00,45.81,45.83,45.79,45.8,17600.0,33.0748,33.0893,33.0604,33.0676,17600.0
2014-10-28 12:50:00,45.79,45.83,45.79,45.83,31400.0,33.0604,33.0893,33.0604,33.0893,31400.0
2014-10-28 13:00:00,45.83,45.88,45.82,45.88,35500.0,33.0893,33.1254,33.082,33.1254,35500.0
2014-10-28 13:10:00,45.87,45.91,45.87,45.88,16400.0,33.1181,33.147,33.1181,33.1254,16400.0
2014-10-28 13:20:00,45.88,45.89,45.87,45.89,23300.0,33.1254,33.1326,33.1181,33.1326,23300.0
2014-10-28 13:30:00,45.89,45.93,45.89,45.91,26200.0,33.1326,33.1615,33.1326,33.147,26200.0
2014-10-28 13:40:00,45.91,45.92,45.9,45.91,12100.0,33.147,33.1542,33.1398,33.147,12100.0
2014-10-28 13:50:00,45.92,45.92,45.81,45.82,73000.0,33.1542,33.1542,33.0748,33.082,73000.0
2014-10-28 14:00:00,45.82,45.82,45.77,45.79,87100.0,33.082,33.082,33.0459,33.0604,87100.0
2014-10-28 14:10:00,45.79,45.8,45.72,45.72,45200.0,33.0604,33.0676,33.0098,33.0098,45200.0
2014-10-28 14:20:00,45.73,45.87,45.72,45.87,54100.0,33.0171,33.1181,33.0098,33.1181,54100.0
2014-10-28 14:30:00,45.86,45.87,45.85,45.86,35300.0,33.1109,33.1181,33.1037,33.1109,35300.0
2014-10-28 14:40:00,45.86,45.86,45.74,45.78,47600.0,33.1109,33.1109,33.0243,33.0532,47600.0
2014-10-28 14:50:00,45.78,45.85,45.78,45.85,93200.0,33.0532,33.1037,33.0532,33.1037,93200.0
2014-10-28 15:00:00,45.85,45.89,45.84,45.85,177300.0,33.1037,33.1326,33.0965,33.1037,177300.0
2014-10-28 15:10:00,45.85,45.86,45.83,45.85,126500.0,33.1037,33.1109,33.0893,33.1037,126500.0
2014-10-28 15:20:00,45.85,45.9,45.84,45.87,226300.0,33.1037,33.1398,33.0965,33.1181,226300.0
2014-10-28 15:30:00,45.86,45.99,45.85,45.98,88600.0,33.1109,33.2048,33.1037,33.1976,88600.0
2014-10-28 15:40:00,45.99,45.99,45.88,45.91,115900.0,33.2048,33.2048,33.1254,33.147,115900.0
2014-10-28 15:50:00,45.92,46.0,45.87,46.0,275400.0,33.1542,33.212,33.1181,33.212,275400.0
2014-10-29 09:30:00,46.03,46.17,45.96,46.02,81700.0,33.2337,33.3347,33.1831,33.2264,81700.0
2014-10-29 09:40:00,46.04,46.22,46.04,46.09,34800.0,33.2409,33.3708,33.2409,33.277,34800.0
2014-10-29 09:50:00,46.09,46.22,46.09,46.18,22100.0,33.277,33.3708,33.277,33.342,22100.0
2014-10-29 10:00:00,46.19,46.19,45.98,45.98,26900.0,33.3492,33.3492,33.1976,33.1976,26900.0
2014-10-29 10:10:00,45.98,46.05,45.97,45.97,25900.0,33.1976,33.2481,33.1903,33.1903,25900.0
2014-10-29 10:20:00,45.95,46.06,45.95,46.02,22600.0,33.1759,33.2553,33.1759,33.2264,22600.0
2014-10-29 10:30:00,46.03,46.05,45.99,46.03,21500.0,33.2337,33.2481,33.2048,33.2337,21500.0
2014-10-29 10:40:00,46.04,46.04,45.92,45.94,47900.0,33.2409,33.2409,33.1542,33.1687,47900.0
2014-10-29 10:50:00,45.94,45.97,45.92,45.97,43000.0,33.1687,33.1903,33.1542,33.1903,43000.0
2014-10-29 11:00:00,45.99,46.0,45.98,45.98,35100.0,33.2048,33.212,33.1976,33.1976,35100.0
2014-10-29 11:10:00,45.99,46.0,45.96,45.98,16800.0,33.2048,33.212,33.1831,33.1976,16800.0
2014-10-29 11:20:00,45.98,46.01,45.98,46.0,20900.0,33.1976,33.2192,33.1976,33.212,20900.0
2014-10-29 11:30:00,46.0,46.01,45.94,45.96,18400.0,33.212,33.2192,33.1687,33.1831,18400.0
2014-10-29 11:40:00,45.97,45.97,45.92,45.93,12600.0,33.1903,33.1903,33.1542,33.1615,12600.0
2014-10-29 11:50:00,45.92,45.93,45.9,45.92,15300.0,33.1542,33.1615,33.1398,33.1542,15300.0
2014-10-29 12:00:00,45.92,45.92,45.83,45.85,14300.0,33.1542,33.1542,33.0893,33.1037,14300.0
2014-10-29 12:10:00,45.85,45.88,45.84,45.85,9900.0,33.1037,33.1254,33.0965,33.1037,9900.0
2014-10-29 12:20:00,45.84,45.84,45.77,45.77,19100.0,33.0965,33.0965,33.0459,33.0459,19100.0
2014-10-29 12:30:00,45.78,45.83,45.78,45.82,16900.0,33.0532,33.0893,33.0532,33.082,16900.0
2014-10-29 12:40:00,45.82,45.83,45.79,45.8,17200.0,33.082,33.0893,33.0604,33.0676,17200.0
2014-10-29 12:50:00,45.8,45.85,45.78,45.85,13900.0,33.0676,33.1037,33.0532,33.1037,13900.0
2014-10-29 13:00:00,45.84,45.85,45.82,45.82,14800.0,33.0965,33.1037,33.082,33.082,14800.0
2014-10-29 13:10:00,45.83,45.86,45.8,45.8,14400.0,33.0893,33.1109,33.0676,33.0676,14400.0
2014-10-29 13:20:00,45.81,45.82,45.78,45.79,14200.0,33.0748,33.082,33.0532,33.0604,14200.0
2014-10-29 13:30:00,45.79,45.8,45.75,45.76,15100.0,33.0604,33.0676,33.0315,33.0387,15100.0
2014-10-29 13:40:00,45.76,45.77,45.73,45.76,15200.0,33.0387,33.0459,33.0171,33.0387,15200.0
2014-10-29 13:50:00,45.76,45.84,45.74,45.82,33700.0,33.0387,33.0965,33.0243,33.082,33700.0
2014-10-29 14:00:00,45.82,45.82,45.61,45.71,51300.0,33.082,33.082,32.9304,33.0026,51300.0
2014-10-29 14:10:00,45.7,45.77,45.56,45.64,47900.0,32.9954,33.0459,32.8943,32.9521,47900.0
2014-10-29 14:20:00,45.66,45.83,45.66,45.83,32800.0,32.9665,33.0893,32.9665,33.0893,32800.0
2014-10-29 14:30:00,45.83,45.86,45.75,45.79,43700.0,33.0893,33.1109,33.0315,33.0604,43700.0
2014-10-29 14:40:00,45.8,45.87,45.73,45.75,36800.0,33.0676,33.1181,33.0171,33.0315,36800.0
2014-10-29 14:50:00,45.75,45.87,45.7,45.86,37300.0,33.0315,33.1181,32.9954,33.1109,37300.0
2014-10-29 15:00:00,45.85,45.87,45.69,45.7,37500.0,33.1037,33.1181,32.9882,32.9954,37500.0
2014-10-29 15:10:00,45.7,45.84,45.68,45.83,38400.0,32.9954,33.0965,32.981,33.0893,38400.0
2014-10-29 15:20:00,45.84,45.92,45.81,45.91,63200.0,33.0965,33.1542,33.0748,33.147,63200.0
2014-10-29 15:30:00,45.91,46.0,45.89,45.97,51000.0,33.147,33.212,33.1326,33.1903,51000.0
2014-10-29 15:40:00,45.97,46.01,45.94,45.97,57500.0,33.1903,33.2192,33.1687,33.1903,57500.0
2014-10-29 15:50:00,46.0,46.02,45.96,46.0,155800.0,33.212,33.2264,33.1831,33.212,155800.0
2014-10-30 09:30:00,45.47,45.68,45.44,45.64,123400.0,33.0997,33.2525,33.0778,33.2234,123400.0
2014-10-30 09:40:00,45.65,45.81,45.64,45.78,59500.0,33.2307,33.3472,33.2234,33.3253,59500.0
2014-10-30 09:50:00,45.8,45.81,45.7,45.74,53900.0,33.3399,33.3472,33.2671,33.2962,53900.0
2014-10-30 10:00:00,45.74,45.78,45.7,45.72,67100.0,33.2962,33.3253,33.2671,33.2816,67100.0
2014-10-30 10:10:00,45.73,45.76,45.69,45.71,50200.0,33.2889,33.3108,33.2598,33.2744,50200.0
2014-10-30 10:20:00,45.71,45.75,45.66,45.74,55000.0,33.2744,33.3035,33.238,33.2962,55000.0
2014-10-30 10:30:00,45.75,45.79,45.73,45.79,32000.0,33.3035,33.3326,33.2889,33.3326,32000.0
2014-10-30 10:40:00,45.8,45.81,45.74,45.76,53000.0,33.3399,33.3472,33.2962,33.3108,53000.0
2014-10-30 10:50:00,45.76,45.89,45.74,45.88,25400.0,33.3108,33.4054,33.2962,33.3981,25400.0
2014-10-30 11:00:00,45.88,45.99,45.88,45.98,48100.0,33.3981,33.4782,33.3981,33.4709,48100.0
2014-10-30 11:10:00,45.99,46.0,45.96,45.99,28400.0,33.4782,33.4855,33.4563,33.4782,28400.0
2014-10-30 11:20:00,45.99,46.0,45.98,45.99,25800.0,33.4782,33.4855,33.4709,33.4782,25800.0
2014-10-30 11:30:00,45.99,46.02,45.96,45.99,56600.0,33.4782,33.5,33.4563,33.4782,56600.0
2014-10-30 11:40:00,45.99,46.01,45.94,45.98,22700.0,33.4782,33.4927,33.4418,33.4709,22700.0
2014-10-30 11:50:00,45.99,46.02,45.98,46.0,20400.0,33.4782,33.5,33.4709,33.4855,20400.0
2014-10-30 12:00:00,46.01,46.02,45.94,45.96,30000.0,33.4927,33.5,33.4418,33.4563,30000.0
2014-10-30 12:10:00,45.97,46.02,45.97,46.01,17300.0,33.4636,33.5,33.4636,33.4927,17300.0
2014-10-30 12:20:00,46.01,46.03,46.0,46.01,31300.0,33.4927,33.5073,33.4855,33.4927,31300.0
2014-10-30 12:30:00,46.01,46.06,46.01,46.04,29500.0,33.4927,33.5291,33.4927,33.5146,29500.0
2014-10-30 12:40:00,46.03,46.05,46.02,46.04,16500.0,33.5073,33.5219,33.5,33.5146,16500.0
2014-10-30 12:50:00,46.03,46.04,46.01,46.03,31300.0,33.5073,33.5146,33.4927,33.5073,31300.0
2014-10-30 13:00:00,46.03,46.05,46.02,46.04,36200.0,33.5073,33.5219,33.5,33.5146,36200.0
2014-10-30 13:10:00,46.03,46.19,46.03,46.16,52000.0,33.5073,33.6238,33.5073,33.6019,52000.0
2014-10-30 13:20:00,46.17,46.28,46.17,46.26,46300.0,33.6092,33.6893,33.6092,33.6747,46300.0
2014-10-30 13:30:00,46.25,46.26,46.2,46.25,51300.0,33.6675,33.6747,33.6311,33.6675,51300.0
2014-10-30 13:40:00,46.24,46.26,46.22,46.25,32600.0,33.6602,33.6747,33.6456,33.6675,32600.0
2014-10-30 13:50:00,46.26,46.32,46.26,46.29,38200.0,33.6747,33.7184,33.6747,33.6966,38200.0
2014-10-30 14:00:00,46.28,46.31,46.27,46.3,58700.0,33.6893,33.7111,33.682,33.7038,58700.0
2014-10-30 14:10:00,46.3,46.33,46.22,46.23,40600.0,33.7038,33.7257,33.6456,33.6529,40600.0
2014-10-30 14:20:00,46.23,46.23,46.19,46.2,63900.0,33.6529,33.6529,33.6238,33.6311,63900.0
2014-10-30 14:30:00,46.2,46.22,46.19,46.22,71900.0,33.6311,33.6456,33.6238,33.6456,71900.0
2014-10-30 14:40:00,46.22,46.24,46.14,46.15,33400.0,33.6456,33.6602,33.5874,33.5947,33400.0
2014-10-30 14:50:00,46.15,46.16,46.03,46.03,30800.0,33.5947,33.6019,33.5073,33.5073,30800.0
2014-10-30 15:00:00,46.04,46.1,46.04,46.08,33300.0,33.5146,33.5583,33.5146,33.5437,33300.0
2014-10-30 15:10:00,46.09,46.13,46.08,46.12,53900.0,33.551,33.5801,33.5437,33.5728,53900.0
2014-10-30 15:20:00,46.12,46.14,46.08,46.13,91700.0,33.5728,33.5874,33.5437,33.5801,91700.0
2014-10-30 15:30:00,46.12,46.18,46.11,46.13,68500.0,33.5728,33.6165,33.5655,33.5801,68500.0
2014-10-30 15:40:00,46.13,46.16,46.08,46.09,142700.0,33.5801,33.6019,33.5437,33.551,142700.0
2014-10-30 15:50:00,46.09,46.15,46.09,46.15,263900.0,33.551,33.5947,33.551,33.5947,263900.0
2014-10-31 09:30:00,46.93,46.99,46.68,46.78,131400.0,34.1625,34.2061,33.9805,34.0533,131400.0
2014-10-31 09:40:00,46.79,46.85,46.63,46.63,36900.0,34.0605,34.1042,33.9441,33.9441,36900.0
2014-10-31 09:50:00,46.67,46.78,46.62,46.65,48700.0,33.9732,34.0533,33.9368,33.9586,48700.0
2014-10-31 10:00:00,46.64,46.7,46.58,46.66,50200.0,33.9514,33.995,33.9077,33.9659,50200.0
2014-10-31 10:10:00,46.66,46.8,46.64,46.79,43000.0,33.9659,34.0678,33.9514,34.0605,43000.0
2014-10-31 10:20:00,46.78,46.79,46.71,46.74,31000.0,34.0533,34.0605,34.0023,34.0241,31000.0
2014-10-31 10:30:00,46.75,46.76,46.68,46.71,27700.0,34.0314,34.0387,33.9805,34.0023,27700.0
2014-10-31 10:40:00,46.7,46.83,46.68,46.8,35500.0,33.995,34.0897,33.9805,34.0678,35500.0
2014-10-31 10:50:00,46.8,46.86,46.78,46.78,34400.0,34.0678,34.1115,34.0533,34.0533,34400.0
2014-10-31 11:00:00,46.79,46.91,46.76,46.89,35100.0,34.0605,34.1479,34.0387,34.1333,35100.0
2014-10-31 11:10:00,46.9,46.93,46.84,46.84,32600.0,34.1406,34.1625,34.0969,34.0969,32600.0
2014-10-31 11:20:00,46.84,46.95,46.83,46.93,41800.0,34.0969,34.177,34.0897,34.1625,41800.0
2014-10-31 11:30:00,46.93,46.93,46.87,46.88,33300.0,34.1625,34.1625,34.1188,34.1261,33300.0
2014-10-31 11:40:00,46.87,46.88,46.82,46.82,23900.0,34.1188,34.1261,34.0824,34.0824,23900.0
2014-10-31 11:50:00,46.83,46.83,46.74,46.78,23700.0,34.0897,34.0897,34.0241,34.0533,23700.0
2014-10-31 12:00:00,46.78,46.8,46.76,46.79,22200.0,34.0533,34.0678,34.0387,34.0605,22200.0
2014-10-31 12:10:00,46.79,46.8,46.75,46.76,29000.0,34.0605,34.0678,34.0314,34.0387,29000.0
2014-10-31 12:20:00,46.76,46.79,46.75,46.78,28100.0,34.0387,34.0605,34.0314,34.0533,28100.0
2014-10-31 12:30:00,46.78,46.82,46.78,46.82,28700.0,34.0533,34.0824,34.0533,34.0824,28700.0
2014-10-31 12:40:00,46.81,46.84,46.8,46.82,33600.0,34.0751,34.0969,34.0678,34.0824,33600.0
2014-10-31 12:50:00,46.81,46.88,46.8,46.87,40100.0,34.0751,34.1261,34.0678,34.1188,40100.0
2014-10-31 13:00:00,46.88,46.9,46.87,46.89,42800.0,34.1261,34.1406,34.1188,34.1333,42800.0
2014-10-31 13:10:00,46.89,46.9,46.89,46.89,34200.0,34.1333,34.1406,34.1333,34.1333,34200.0
2014-10-31 13:20:00,46.9,46.93,46.89,46.92,49600.0,34.1406,34.1625,34.1333,34.1552,49600.0
2014-10-31 13:30:00,46.92,46.93,46.91,46.91,58200.0,34.1552,34.1625,34.1479,34.1479,58200.0
2014-10-31 13:40:00,46.91,46.93,46.9,46.9,55800.0,34.1479,34.1625,34.1406,34.1406,55800.0
2014-10-31 13:50:00,46.9,46.9,46.82,46.83,33000.0,34.1406,34.1406,34.0824,34.0897,33000.0
2014-10-31 14:00:00,46.83,46.88,46.82,46.87,39800.0,34.0897,34.1261,34.0824,34.1188,39800.0
2014-10-31 14:10:00,46.86,46.9,46.84,46.89,47600.0,34.1115,34.1406,34.0969,34.1333,47600.0
2014-10-31 14:20:00,46.89,46.91,46.83,46.83,64500.0,34.1333,34.1479,34.0897,34.0897,64500.0
2014-10-31 14:30:00,46.82,46.87,46.82,46.86,45000.0,34.0824,34.1188,34.0824,34.1115,45000.0
2014-10-31 14:40:00,46.85,46.88,46.76,46.77,69000.0,34.1042,34.1261,34.0387,34.046,69000.0
2014-10-31 14:50:00,46.78,46.8,46.75,46.77,50500.0,34.0533,34.0678,34.0314,34.046,50500.0
2014-10-31 15:00:00,46.77,46.78,46.72,46.73,47000.0,34.046,34.0533,34.0096,34.0169,47000.0
2014-10-31 15:10:00,46.73,46.78,46.73,46.77,44300.0,34.0169,34.0533,34.0169,34.046,44300.0
2014-10-31 15:20:00,46.76,46.87,46.76,46.84,84100.0,34.0387,34.1188,34.0387,34.0969,84100.0
2014-10-31 15:30:00,46.83,46.84,46.79,46.8,83700.0,34.0897,34.0969,34.0605,34.0678,83700.0
2014-10-31 15:40:00,46.8,46.81,46.78,46.8,176900.0,34.0678,34.0751,34.0533,34.0678,176900.0
2014-10-31 15:50:00,46.8,46.94,46.8,46.94,467800.0,34.0678,34.1697,34.0678,34.1697,467800.0
2014-11-03 09:30:00,46.88,47.3,46.88,47.1,115200.0,34.1261,34.4318,34.1261,34.2862,115200.0
2014-11-03 09:40:00,47.11,47.21,47.06,47.19,35400.0,34.2935,34.3663,34.2571,34.3517,35400.0
2014-11-03 09:50:00,47.2,47.24,47.13,47.15,59400.0,34.359,34.3881,34.308,34.3226,59400.0
2014-11-03 10:00:00,47.17,47.32,47.16,47.19,36000.0,34.3372,34.4464,34.3299,34.3517,36000.0
2014-11-03 10:10:00,47.2,47.26,47.16,47.16,32800.0,34.359,34.4027,34.3299,34.3299,32800.0
2014-11-03 10:20:00,47.16,47.22,47.11,47.21,26400.0,34.3299,34.3736,34.2935,34.3663,26400.0
2014-11-03 10:30:00,47.21,47.22,47.15,47.15,27400.0,34.3663,34.3736,34.3226,34.3226,27400.0
2014-11-03 10:40:00,47.14,47.15,46.97,46.99,30900.0,34.3153,34.3226,34.1916,34.2061,30900.0
2014-11-03 10:50:00,46.98,47.11,46.97,47.06,31800.0,34.1989,34.2935,34.1916,34.2571,31800.0
2014-11-03 11:00:00,47.06,47.09,46.98,47.04,72000.0,34.2571,34.2789,34.1989,34.2425,72000.0
2014-11-03 11:10:00,47.04,47.04,46.93,46.96,34000.0,34.2425,34.2425,34.1625,34.1843,34000.0
2014-11-03 11:20:00,46.96,47.03,46.95,47.0,32500.0,34.1843,34.2352,34.177,34.2134,32500.0
2014-11-03 11:30:00,47.01,47.04,46.99,47.03,53600.0,34.2207,34.2425,34.2061,34.2352,53600.0
2014-11-03 11:40:00,47.04,47.07,47.01,47.06,30100.0,34.2425,34.2644,34.2207,34.2571,30100.0
2014-11-03 11:50:00,47.06,47.07,47.04,47.07,17200.0,34.2571,34.2644,34.2425,34.2644,17200.0
2014-11-03 12:00:00,47.07,47.12,47.05,47.11,23200.0,34.2644,34.3008,34.2498,34.2935,23200.0
2014-11-03 12:10:00,47.12,47.16,47.11,47.13,29200.0,34.3008,34.3299,34.2935,34.308,29200.0
2014-11-03 12:20:00,47.14,47.2,47.13,47.19,15900.0,34.3153,34.359,34.308,34.3517,15900.0
2014-11-03 12:30:00,47.19,47.2,47.13,47.13,29200.0,34.3517,34.359,34.308,34.308,29200.0
2014-11-03 12:40:00,47.13,47.18,47.13,47.16,14200.0,34.308,34.3444,34.308,34.3299,14200.0
2014-11-03 12:50:00,47.16,47.18,47.12,47.13,21000.0,34.3299,34.3444,34.3008,34.308,21000.0
2014-11-03 13:00:00,47.12,47.17,47.11,47.17,14500.0,34.3008,34.3372,34.2935,34.3372,14500.0
2014-11-03 13:10:00,47.16,47.2,47.16,47.18,18700.0,34.3299,34.359,34.3299,34.3444,18700.0
2014-11-03 13:20:00,47.18,47.21,47.16,47.2,29200.0,34.3444,34.3663,34.3299,34.359,29200.0
2014-11-03 13:30:00,47.2,47.21,47.16,47.16,13700.0,34.359,34.3663,34.3299,34.3299,13700.0
2014-11-03 13:40:00,47.17,47.18,47.13,47.13,17100.0,34.3372,34.3444,34.308,34.308,17100.0
2014-11-03 13:50:00,47.13,47.16,47.12,47.14,18000.0,34.308,34.3299,34.3008,34.3153,18000.0
2014-11-03 14:00:00,47.13,47.15,47.11,47.15,29200.0,34.308,34.3226,34.2935,34.3226,29200.0
2014-11-03 14:10:00,47.15,47.17,47.12,47.17,60100.0,34.3226,34.3372,34.3008,34.3372,60100.0
2014-11-03 14:20:00,47.17,47.21,47.16,47.18,67600.0,34.3372,34.3663,34.3299,34.3444,67600.0
2014-11-03 14:30:00,47.18,47.18,47.11,47.14,31600.0,34.3444,34.3444,34.2935,34.3153,31600.0
2014-11-03 14:40:00,47.13,47.16,47.08,47.1,70000.0,34.308,34.3299,34.2716,34.2862,70000.0
2014-11-03 14:50:00,47.11,47.15,47.09,47.12,46200.0,34.2935,34.3226,34.2789,34.3008,46200.0
2014-11-03 15:00:00,47.12,47.14,47.07,47.12,39200.0,34.3008,34.3153,34.2644,34.3008,39200.0
2014-11-03 15:10:00,47.11,47.12,47.08,47.1,35700.0,34.2935,34.3008,34.2716,34.2862,35700.0
2014-11-03 15:20:00,47.09,47.1,46.96,46.99,59200.0,34.2789,34.2862,34.1843,34.2061,59200.0
2014-11-03 15:30:00,46.98,47.04,46.98,47.0,33800.0,34.1989,34.2425,34.1989,34.2134,33800.0
2014-11-03 15:40:00,47.01,47.04,46.98,46.99,56200.0,34.2207,34.2425,34.1989,34.2061,56200.0
2014-11-03 15:50:00,46.99,47.08,46.98,47.05,143300.0,34.2061,34.2716,34.1989,34.2498,143300.0
2014-11-04 09:30:00,47.16,47.53,47.02,47.51,166000.0,34.3299,34.5992,34.228,34.5847,166000.0
2014-11-04 09:40:00,47.51,47.62,47.43,47.59,154000.0,34.5847,34.6647,34.5264,34.6429,154000.0
2014-11-04 09:50:00,47.59,47.59,47.41,47.45,154200.0,34.6429,34.6429,34.5119,34.541,154200.0
2014-11-04 10:00:00,47.45,47.54,47.44,47.53,75900.0,34.541,34.6065,34.5337,34.5992,75900.0
2014-11-04 10:10:00,47.54,47.54,47.42,47.45,61700.0,34.6065,34.6065,34.5191,34.541,61700.0
2014-11-04 10:20:00,47.45,47.54,47.37,47.41,62600.0,34.541,34.6065,34.4827,34.5119,62600.0
2014-11-04 10:30:00,47.41,47.58,47.38,47.58,81200.0,34.5119,34.6356,34.49,34.6356,81200.0
2014-11-04 10:40:00,47.57,47.59,47.56,47.59,65600.0,34.6283,34.6429,34.6211,34.6429,65600.0
2014-11-04 10:50:00,47.59,47.59,47.42,47.43,68800.0,34.6429,34.6429,34.5191,34.5264,68800.0
2014-11-04 11:00:00,47.44,47.44,47.36,47.39,88000.0,34.5337,34.5337,34.4755,34.4973,88000.0
2014-11-04 11:10:00,47.37,47.42,47.35,47.4,38900.0,34.4827,34.5191,34.4682,34.5046,38900.0
2014-11-04 11:20:00,47.4,47.4,47.34,47.38,36200.0,34.5046,34.5046,34.4609,34.49,36200.0
2014-11-04 11:30:00,47.38,47.42,47.33,47.33,49400.0,34.49,34.5191,34.4536,34.4536,49400.0
2014-11-04 11:40:00,47.34,47.41,47.29,47.41,56000.0,34.4609,34.5119,34.4245,34.5119,56000.0
2014-11-04 11:50:00,47.41,47.48,47.4,47.47,52000.0,34.5119,34.5628,34.5046,34.5555,52000.0
2014-11-04 12:00:00,47.46,47.58,47.45,47.54,51500.0,34.5483,34.6356,34.541,34.6065,51500.0
2014-11-04 12:10:00,47.55,47.55,47.51,47.55,29200.0,34.6138,34.6138,34.5847,34.6138,29200.0
2014-11-04 12:20:00,47.55,47.58,47.53,47.56,42100.0,34.6138,34.6356,34.5992,34.6211,42100.0
2014-11-04 12:30:00,47.56,47.57,47.54,47.55,45000.0,34.6211,34.6283,34.6065,34.6138,45000.0
2014-11-04 12:40:00,47.55,47.58,47.54,47.55,47900.0,34.6138,34.6356,34.6065,34.6138,47900.0
2014-11-04 12:50:00,47.55,47.58,47.53,47.54,45200.0,34.6138,34.6356,34.5992,34.6065,45200.0
2014-11-04 13:00:00,47.55,47.55,47.49,47.54,61600.0,34.6138,34.6138,34.5701,34.6065,61600.0
2014-11-04 13:10:00,47.55,47.57,47.5,47.5,31700.0,34.6138,34.6283,34.5774,34.5774,31700.0
2014-11-04 13:20:00,47.49,47.5,47.45,47.49,28700.0,34.5701,34.5774,34.541,34.5701,28700.0
2014-11-04 13:30:00,47.49,47.5,47.42,47.45,25100.0,34.5701,34.5774,34.5191,34.541,25100.0
2014-11-04 13:40:00,47.45,47.54,47.45,47.52,45000.0,34.541,34.6065,34.541,34.5919,45000.0
2014-11-04 13:50:00,47.53,47.57,47.52,47.53,55500.0,34.5992,34.6283,34.5919,34.5992,55500.0
2014-11-04 14:00:00,47.53,47.54,47.47,47.51,111600.0,34.5992,34.6065,34.5555,34.5847,111600.0
2014-11-04 14:10:00,47.51,47.54,47.48,47.51,36800.0,34.5847,34.6065,34.5628,34.5847,36800.0
2014-11-04 14:20:00,47.51,47.52,47.42,47.42,32300.0,34.5847,34.5919,34.5191,34.5191,32300.0
2014-11-04 14:30:00,47.42,47.48,47.41,47.46,44600.0,34.5191,34.5628,34.5119,34.5483,44600.0
2014-11-04 14:40:00,47.46,47.46,47.38,47.38,54000.0,34.5483,34.5483,34.49,34.49,54000.0
2014-11-04 14:50:00,47.39,47.41,47.37,47.39,71300.0,34.4973,34.5119,34.4827,34.4973,71300.0
2014-11-04 15:00:00,47.4,47.41,47.33,47.34,92300.0,34.5046,34.5119,34.4536,34.4609,92300.0
2014-11-04 15:10:00,47.35,47.35,47.28,47.3,53100.0,34.4682,34.4682,34.4172,34.4318,53100.0
2014-11-04 15:20:00,47.31,47.32,47.21,47.26,60200.0,34.4391,34.4464,34.3663,34.4027,60200.0
2014-11-04 15:30:00,47.26,47.31,47.21,47.22,78500.0,34.4027,34.4391,34.3663,34.3736,78500.0
2014-11-04 15:40:00,47.23,47.25,47.18,47.18,172600.0,34.3808,34.3954,34.3444,34.3444,172600.0
2014-11-04 15:50:00,47.19,47.26,47.18,47.24,313100.0,34.3517,34.4027,34.3444,34.3881,313100.0
2014-11-05 09:30:00,47.57,47.61,47.39,47.57,139000.0,34.6283,34.6575,34.4973,34.6283,139000.0
2014-11-05 09:40:00,47.57,47.61,47.49,47.55,62000.0,34.6283,34.6575,34.5701,34.6138,62000.0
2014-11-05 09:50:00,47.53,47.63,47.53,47.62,73300.0,34.5992,34.672,34.5992,34.6647,73300.0
2014-11-05 10:00:00,47.62,47.7,47.56,47.7,72500.0,34.6647,34.723,34.6211,34.723,72500.0
2014-11-05 10:10:00,47.7,47.7,47.64,47.69,55500.0,34.723,34.723,34.6793,34.7157,55500.0
2014-11-05 10:20:00,47.7,47.71,47.6,47.61,91200.0,34.723,34.7303,34.6502,34.6575,91200.0
2014-11-05 10:30:00,47.61,47.61,47.46,47.47,43600.0,34.6575,34.6575,34.5483,34.5555,43600.0
2014-11-05 10:40:00,47.46,47.5,47.38,47.47,59700.0,34.5483,34.5774,34.49,34.5555,59700.0
2014-11-05 10:50:00,47.49,47.61,47.48,47.61,41100.0,34.5701,34.6575,34.5628,34.6575,41100.0
2014-11-05 11:00:00,47.62,47.73,47.62,47.73,36300.0,34.6647,34.7448,34.6647,34.7448,36300.0
2014-11-05 11:10:00,47.73,47.81,47.72,47.78,47500.0,34.7448,34.803,34.7375,34.7812,47500.0
2014-11-05 11:20:00,47.79,47.81,47.75,47.79,26500.0,34.7885,34.803,34.7594,34.7885,26500.0
2014-11-05 11:30:00,47.79,47.89,47.78,47.84,68700.0,34.7885,34.8613,34.7812,34.8249,68700.0
2014-11-05 11:40:00,47.83,47.83,47.7,47.74,40800.0,34.8176,34.8176,34.723,34.7521,40800.0
2014-11-05 11:50:00,47.75,47.75,47.68,47.73,21600.0,34.7594,34.7594,34.7084,34.7448,21600.0
2014-11-05 12:00:00,47.74,47.75,47.73,47.75,47700.0,34.7521,34.7594,34.7448,34.7594,47700.0
2014-11-05 12:10:00,47.74,47.75,47.71,47.73,43200.0,34.7521,34.7594,34.7303,34.7448,43200.0
2014-11-05 12:20:00,47.73,47.74,47.68,47.69,19600.0,34.7448,34.7521,34.7084,34.7157,19600.0
2014-11-05 12:30:00,47.69,47.71,47.67,47.68,23900.0,34.7157,34.7303,34.7011,34.7084,23900.0
2014-11-05 12:40:00,47.67,47.68,47.65,47.67,22300.0,34.7011,34.7084,34.6866,34.7011,22300.0
2014-11-05 12:50:00,47.67,47.7,47.65,47.7,55600.0,34.7011,34.723,34.6866,34.723,55600.0
2014-11-05 13:00:00,47.69,47.7,47.67,47.67,28500.0,34.7157,34.723,34.7011,34.7011,28500.0
2014-11-05 13:10:00,47.68,47.68,47.62,47.63,39300.0,34.7084,34.7084,34.6647,34.672,39300.0
2014-11-05 13:20:00,47.62,47.65,47.61,47.62,18500.0,34.6647,34.6866,34.6575,34.6647,18500.0
2014-11-05 13:30:00,47.63,47.65,47.56,47.56,28000.0,34.672,34.6866,34.6211,34.6211,28000.0
2014-11-05 13:40:00,47.57,47.59,47.52,47.52,36600.0,34.6283,34.6429,34.5919,34.5919,36600.0
2014-11-05 13:50:00,47.52,47.52,47.49,47.5,52000.0,34.5919,34.5919,34.5701,34.5774,52000.0
2014-11-05 14:00:00,47.51,47.59,47.49,47.59,43100.0,34.5847,34.6429,34.5701,34.6429,43100.0
2014-11-05 14:10:00,47.59,47.64,47.58,47.59,61100.0,34.6429,34.6793,34.6356,34.6429,61100.0
2014-11-05 14:20:00,47.6,47.6,47.59,47.59,41000.0,34.6502,34.6502,34.6429,34.6429,41000.0
2014-11-05 14:30:00,47.6,47.66,47.58,47.66,92500.0,34.6502,34.6939,34.6356,34.6939,92500.0
2014-11-05 14:40:00,47.66,47.75,47.65,47.75,53400.0,34.6939,34.7594,34.6866,34.7594,53400.0
2014-11-05 14:50:00,47.75,47.86,47.74,47.85,49300.0,34.7594,34.8394,34.7521,34.8322,49300.0
2014-11-05 15:00:00,47.86,47.86,47.78,47.78,79800.0,34.8394,34.8394,34.7812,34.7812,79800.0
2014-11-05 15:10:00,47.77,47.79,47.74,47.78,52200.0,34.7739,34.7885,34.7521,34.7812,52200.0
2014-11-05 15:20:00,47.79,47.81,47.75,47.8,61100.0,34.7885,34.803,34.7594,34.7958,61100.0
2014-11-05 15:30:00,47.8,47.86,47.79,47.86,185500.0,34.7958,34.8394,34.7885,34.8394,185500.0
2014-11-05 15:40:00,47.85,47.86,47.76,47.77,107200.0,34.8322,34.8394,34.7666,34.7739,107200.0
2014-11-05 15:50:00,47.77,47.83,47.72,47.76,184100.0,34.7739,34.8176,34.7375,34.7666,184100.0
2014-11-06 09:30:00,47.79,48.1,47.77,48.07,82800.0,34.7885,35.0141,34.7739,34.9923,82800.0
2014-11-06 09:40:00,48.07,48.2,48.03,48.18,48400.0,34.9923,35.0869,34.9632,35.0724,48400.0
2014-11-06 09:50:00,48.18,48.19,48.07,48.14,66100.0,35.0724,35.0797,34.9923,35.0433,66100.0
2014-11-06 10:00:00,48.15,48.19,48.09,48.12,32700.0,35.0505,35.0797,35.0069,35.0287,32700.0
2014-11-06 10:10:00,48.11,48.11,47.91,47.91,41900.0,35.0214,35.0214,34.8758,34.8758,41900.0
2014-11-06 10:20:00,47.91,48.01,47.9,47.96,36300.0,34.8758,34.9486,34.8686,34.9122,36300.0
2014-11-06 10:30:00,47.96,47.96,47.88,47.89,111200.0,34.9122,34.9122,34.854,34.8613,111200.0
2014-11-06 10:40:00,47.89,47.92,47.88,47.89,32700.0,34.8613,34.8831,34.854,34.8613,32700.0
2014-11-06 10:50:00,47.89,47.91,47.83,47.84,43900.0,34.8613,34.8758,34.8176,34.8249,43900.0
2014-11-06 11:00:00,47.84,47.94,47.8,47.91,139200.0,34.8249,34.8977,34.7958,34.8758,139200.0
2014-11-06 11:10:00,47.9,48.02,47.86,48.0,213500.0,34.8686,34.9559,34.8394,34.9414,213500.0
2014-11-06 11:20:00,48.01,48.09,47.95,47.97,65200.0,34.9486,35.0069,34.905,34.9195,65200.0
2014-11-06 11:30:00,47.97,47.98,47.93,47.96,38700.0,34.9195,34.9268,34.8904,34.9122,38700.0
2014-11-06 11:40:00,47.97,48.0,47.89,47.91,72600.0,34.9195,34.9414,34.8613,34.8758,72600.0
2014-11-06 11:50:00,47.91,47.97,47.91,47.95,60100.0,34.8758,34.9195,34.8758,34.905,60100.0
2014-11-06 12:00:00,47.95,47.95,47.91,47.93,42600.0,34.905,34.905,34.8758,34.8904,42600.0
2014-11-06 12:10:00,47.93,47.96,47.88,47.94,29200.0,34.8904,34.9122,34.854,34.8977,29200.0
2014-11-06 12:20:00,47.95,47.95,47.87,47.9,54200.0,34.905,34.905,34.8467,34.8686,54200.0
2014-11-06 12:30:00,47.9,47.93,47.89,47.9,20800.0,34.8686,34.8904,34.8613,34.8686,20800.0
2014-11-06 12:40:00,47.89,47.95,47.88,47.93,19300.0,34.8613,34.905,34.854,34.8904,19300.0
2014-11-06 12:50:00,47.93,47.94,47.88,47.91,20000.0,34.8904,34.8977,34.854,34.8758,20000.0
2014-11-06 13:00:00,47.92,47.95,47.89,47.91,54500.0,34.8831,34.905,34.8613,34.8758,54500.0
2014-11-06 13:10:00,47.9,47.92,47.89,47.9,17100.0,34.8686,34.8831,34.8613,34.8686,17100.0
2014-11-06 13:20:00,47.9,47.94,47.89,47.94,23800.0,34.8686,34.8977,34.8613,34.8977,23800.0
2014-11-06 13:30:00,47.93,47.94,47.86,47.91,23400.0,34.8904,34.8977,34.8394,34.8758,23400.0
2014-11-06 13:40:00,47.91,47.94,47.88,47.89,43000.0,34.8758,34.8977,34.854,34.8613,43000.0
2014-11-06 13:50:00,47.9,47.91,47.86,47.88,14100.0,34.8686,34.8758,34.8394,34.854,14100.0
2014-11-06 14:00:00,47.88,47.89,47.84,47.86,12100.0,34.854,34.8613,34.8249,34.8394,12100.0
2014-11-06 14:10:00,47.86,47.86,47.79,47.79,132500.0,34.8394,34.8394,34.7885,34.7885,132500.0
2014-11-06 14:20:00,47.8,47.8,47.7,47.72,83800.0,34.7958,34.7958,34.723,34.7375,83800.0
2014-11-06 14:30:00,47.72,47.72,47.65,47.7,74700.0,34.7375,34.7375,34.6866,34.723,74700.0
2014-11-06 14:40:00,47.7,47.71,47.69,47.7,33500.0,34.723,34.7303,34.7157,34.723,33500.0
2014-11-06 14:50:00,47.7,47.7,47.69,47.7,15000.0,34.723,34.723,34.7157,34.723,15000.0
2014-11-06 15:00:00,47.7,47.7,47.64,47.66,49900.0,34.723,34.723,34.6793,34.6939,49900.0
2014-11-06 15:10:00,47.66,47.7,47.59,47.62,78000.0,34.6939,34.723,34.6429,34.6647,78000.0
2014-11-06 15:20:00,47.63,47.66,47.62,47.65,41000.0,34.672,34.6939,34.6647,34.6866,41000.0
2014-11-06 15:30:00,47.65,47.65,47.58,47.64,78800.0,34.6866,34.6866,34.6356,34.6793,78800.0
2014-11-06 15:40:00,47.64,47.7,47.64,47.69,72100.0,34.6793,34.723,34.6793,34.7157,72100.0
2014-11-06 15:50:00,47.7,47.7,47.53,47.57,453100.0,34.723,34.723,34.5992,34.6283,453100.0
2014-11-07 09:30:00,47.53,47.65,47.32,47.38,126900.0,34.5992,34.6866,34.4464,34.49,126900.0
2014-11-07 09:40:00,47.37,47.38,47.21,47.27,81700.0,34.4827,34.49,34.3663,34.41,81700.0
2014-11-07 09:50:00,47.28,47.29,47.17,47.19,88300.0,34.4172,34.4245,34.3372,34.3517,88300.0
2014-11-07 10:00:00,47.18,47.26,47.14,47.24,86800.0,34.3444,34.4027,34.3153,34.3881,86800.0
2014-11-07 10:10:00,47.24,47.25,47.15,47.16,98500.0,34.3881,34.3954,34.3226,34.3299,98500.0
2014-11-07 10:20:00,47.17,47.2,47.13,47.19,47700.0,34.3372,34.359,34.308,34.3517,47700.0
2014-11-07 10:30:00,47.18,47.2,47.15,47.19,77900.0,34.3444,34.359,34.3226,34.3517,77900.0
2014-11-07 10:40:00,47.19,47.21,47.14,47.2,43300.0,34.3517,34.3663,34.3153,34.359,43300.0
2014-11-07 10:50:00,47.2,47.21,47.18,47.19,63700.0,34.359,34.3663,34.3444,34.3517,63700.0
2014-11-07 11:00:00,47.18,47.21,47.18,47.2,33200.0,34.3444,34.3663,34.3444,34.359,33200.0
2014-11-07 11:10:00,47.2,47.25,47.19,47.23,46400.0,34.359,34.3954,34.3517,34.3808,46400.0
2014-11-07 11:20:00,47.24,47.24,47.18,47.2,51000.0,34.3881,34.3881,34.3444,34.359,51000.0
2014-11-07 11:30:00,47.2,47.26,47.19,47.25,42600.0,34.359,34.4027,34.3517,34.3954,42600.0
2014-11-07 11:40:00,47.24,47.26,47.24,47.25,32800.0,34.3881,34.4027,34.3881,34.3954,32800.0
2014-11-07 11:50:00,47.25,47.26,47.2,47.21,37500.0,34.3954,34.4027,34.359,34.3663,37500.0
2014-11-07 12:00:00,47.21,47.22,47.18,47.2,40600.0,34.3663,34.3736,34.3444,34.359,40600.0
2014-11-07 12:10:00,47.19,47.19,47.14,47.14,57400.0,34.3517,34.3517,34.3153,34.3153,57400.0
2014-11-07 12:20:00,47.14,47.16,47.13,47.15,47500.0,34.3153,34.3299,34.308,34.3226,47500.0
2014-11-07 12:30:00,47.15,47.19,47.15,47.18,28100.0,34.3226,34.3517,34.3226,34.3444,28100.0
2014-11-07 12:40:00,47.18,47.19,47.15,47.15,32700.0,34.3444,34.3517,34.3226,34.3226,32700.0
2014-11-07 12:50:00,47.16,47.19,47.16,47.19,19000.0,34.3299,34.3517,34.3299,34.3517,19000.0
2014-11-07 13:00:00,47.19,47.22,47.17,47.22,42800.0,34.3517,34.3736,34.3372,34.3736,42800.0
2014-11-07 13:10:00,47.23,47.35,47.23,47.3,36800.0,34.3808,34.4682,34.3808,34.4318,36800.0
2014-11-07 13:20:00,47.31,47.34,47.29,47.34,95700.0,34.4391,34.4609,34.4245,34.4609,95700.0
2014-11-07 13:30:00,47.34,47.43,47.33,47.43,70300.0,34.4609,34.5264,34.4536,34.5264,70300.0
2014-11-07 13:40:00,47.43,47.44,47.32,47.34,55100.0,34.5264,34.5337,34.4464,34.4609,55100.0
2014-11-07 13:50:00,47.34,47.37,47.32,47.36,46200.0,34.4609,34.4827,34.4464,34.4755,46200.0
2014-11-07 14:00:00,47.36,47.38,47.32,47.34,42600.0,34.4755,34.49,34.4464,34.4609,42600.0
2014-11-07 14:10:00,47.34,47.34,47.25,47.26,73600.0,34.4609,34.4609,34.3954,34.4027,73600.0
2014-11-07 14:20:00,47.27,47.32,47.22,47.22,67500.0,34.41,34.4464,34.3736,34.3736,67500.0
2014-11-07 14:30:00,47.23,47.26,47.22,47.23,65400.0,34.3808,34.4027,34.3736,34.3808,65400.0
2014-11-07 14:40:00,47.23,47.26,47.2,47.24,84800.0,34.3808,34.4027,34.359,34.3881,84800.0
2014-11-07 14:50:00,47.24,47.26,47.19,47.2,83000.0,34.3881,34.4027,34.3517,34.359,83000.0
2014-11-07 15:00:00,47.2,47.23,47.16,47.17,84600.0,34.359,34.3808,34.3299,34.3372,84600.0
2014-11-07 15:10:00,47.17,47.2,47.16,47.19,64500.0,34.3372,34.359,34.3299,34.3517,64500.0
2014-11-07 15:20:00,47.19,47.2,47.18,47.19,36700.0,34.3517,34.359,34.3444,34.3517,36700.0
2014-11-07 15:30:00,47.19,47.27,47.15,47.27,61000.0,34.3517,34.41,34.3226,34.41,61000.0
2014-11-07 15:40:00,47.27,47.32,47.24,47.29,115100.0,34.41,34.4464,34.3881,34.4245,115100.0
2014-11-07 15:50:00,47.29,47.34,47.24,47.33,464700.0,34.4245,34.4609,34.3881,34.4536,464700.0
2014-11-10 09:30:00,47.46,47.46,47.27,47.31,39800.0,34.5483,34.5483,34.41,34.4391,39800.0
2014-11-10 09:40:00,47.34,47.39,47.29,47.31,39600.0,34.4609,34.4973,34.4245,34.4391,39600.0
2014-11-10 09:50:00,47.31,47.42,47.27,47.42,44900.0,34.4391,34.5191,34.41,34.5191,44900.0
2014-11-10 10:00:00,47.42,47.54,47.42,47.5,30000.0,34.5191,34.6065,34.5191,34.5774,30000.0
2014-11-10 10:10:00,47.49,47.51,47.45,47.48,21800.0,34.5701,34.5847,34.541,34.5628,21800.0
2014-11-10 10:20:00,47.48,47.5,47.45,47.46,25300.0,34.5628,34.5774,34.541,34.5483,25300.0
2014-11-10 10:30:00,47.47,47.52,47.46,47.48,27900.0,34.5555,34.5919,34.5483,34.5628,27900.0
2014-11-10 10:40:00,47.49,47.55,47.47,47.55,32300.0,34.5701,34.6138,34.5555,34.6138,32300.0
2014-11-10 10:50:00,47.55,47.58,47.5,47.51,48000.0,34.6138,34.6356,34.5774,34.5847,48000.0
2014-11-10 11:00:00,47.52,47.56,47.51,47.54,37500.0,34.5919,34.6211,34.5847,34.6065,37500.0
2014-11-10 11:10:00,47.55,47.58,47.53,47.55,31500.0,34.6138,34.6356,34.5992,34.6138,31500.0
2014-11-10 11:20:00,47.55,47.57,47.54,47.54,51200.0,34.6138,34.6283,34.6065,34.6065,51200.0
2014-11-10 11:30:00,47.53,47.57,47.53,47.55,62500.0,34.5992,34.6283,34.5992,34.6138,62500.0
2014-11-10 11:40:00,47.55,47.57,47.51,47.53,41000.0,34.6138,34.6283,34.5847,34.5992,41000.0
2014-11-10 11:50:00,47.53,47.55,47.51,47.51,23100.0,34.5992,34.6138,34.5847,34.5847,23100.0
2014-11-10 12:00:00,47.51,47.52,47.49,47.5,25500.0,34.5847,34.5919,34.5701,34.5774,25500.0
2014-11-10 12:10:00,47.5,47.52,47.48,47.49,52800.0,34.5774,34.5919,34.5628,34.5701,52800.0
2014-11-10 12:20:00,47.49,47.5,47.46,47.48,17400.0,34.5701,34.5774,34.5483,34.5628,17400.0
2014-11-10 12:30:00,47.47,47.47,47.44,47.46,16400.0,34.5555,34.5555,34.5337,34.5483,16400.0
2014-11-10 12:40:00,47.46,47.49,47.46,47.48,20000.0,34.5483,34.5701,34.5483,34.5628,20000.0
2014-11-10 12:50:00,47.48,47.48,47.41,47.43,17900.0,34.5628,34.5628,34.5119,34.5264,17900.0
2014-11-10 13:00:00,47.44,47.45,47.43,47.45,17500.0,34.5337,34.541,34.5264,34.541,17500.0
2014-11-10 13:10:00,47.45,47.47,47.4,47.4,35700.0,34.541,34.5555,34.5046,34.5046,35700.0
2014-11-10 13:20:00,47.4,47.41,47.33,47.34,26800.0,34.5046,34.5119,34.4536,34.4609,26800.0
2014-11-10 13:30:00,47.35,47.39,47.35,47.38,12700.0,34.4682,34.4973,34.4682,34.49,12700.0
2014-11-10 13:40:00,47.39,47.41,47.37,47.41,14600.0,34.4973,34.5119,34.4827,34.5119,14600.0
2014-11-10 13:50:00,47.41,47.45,47.4,47.45,12500.0,34.5119,34.541,34.5046,34.541,12500.0
2014-11-10 14:00:00,47.45,47.49,47.45,47.48,32500.0,34.541,34.5701,34.541,34.5628,32500.0
2014-11-10 14:10:00,47.48,47.5,47.47,47.48,18100.0,34.5628,34.5774,34.5555,34.5628,18100.0
2014-11-10 14:20:00,47.49,47.49,47.47,47.47,25400.0,34.5701,34.5701,34.5555,34.5555,25400.0
2014-11-10 14:30:00,47.48,47.48,47.46,47.48,14300.0,34.5628,34.5628,34.5483,34.5628,14300.0
2014-11-10 14:40:00,47.48,47.48,47.47,47.47,11700.0,34.5628,34.5628,34.5555,34.5555,11700.0
2014-11-10 14:50:00,47.48,47.49,47.46,47.47,33700.0,34.5628,34.5701,34.5483,34.5555,33700.0
2014-11-10 15:00:00,47.48,47.49,47.47,47.49,24000.0,34.5628,34.5701,34.5555,34.5701,24000.0
2014-11-10 15:10:00,47.49,47.5,47.47,47.49,23100.0,34.5701,34.5774,34.5555,34.5701,23100.0
2014-11-10 15:20:00,47.48,47.51,47.47,47.48,58000.0,34.5628,34.5847,34.5555,34.5628,58000.0
2014-11-10 15:30:00,47.47,47.48,47.44,47.47,42700.0,34.5555,34.5628,34.5337,34.5555,42700.0
2014-11-10 15:40:00,47.47,47.5,47.46,47.5,46700.0,34.5555,34.5774,34.5483,34.5774,46700.0
2014-11-10 15:50:00,47.5,47.52,47.46,47.5,228300.0,34.5774,34.5919,34.5483,34.5774,228300.0
2014-11-11 09:30:00,47.4,47.51,47.32,47.48,36700.0,34.5046,34.5847,34.4464,34.5628,36700.0
2014-11-11 09:40:00,47.47,47.52,47.39,47.42,52100.0,34.5555,34.5919,34.4973,34.5191,52100.0
2014-11-11 09:50:00,47.4,47.44,47.22,47.23,71100.0,34.5046,34.5337,34.3736,34.3808,71100.0
2014-11-11 10:00:00,47.23,47.27,47.16,47.18,50000.0,34.3808,34.41,34.3299,34.3444,50000.0
2014-11-11 10:10:00,47.18,47.19,47.11,47.13,63100.0,34.3444,34.3517,34.2935,34.308,63100.0
2014-11-11 10:20:00,47.14,47.25,47.13,47.22,42400.0,34.3153,34.3954,34.308,34.3736,42400.0
2014-11-11 10:30:00,47.23,47.28,47.22,47.28,24800.0,34.3808,34.4172,34.3736,34.4172,24800.0
2014-11-11 10:40:00,47.27,47.3,47.24,47.24,29600.0,34.41,34.4318,34.3881,34.3881,29600.0
2014-11-11 10:50:00,47.24,47.3,47.24,47.27,26900.0,34.3881,34.4318,34.3881,34.41,26900.0
2014-11-11 11:00:00,47.27,47.3,47.21,47.29,40600.0,34.41,34.4318,34.3663,34.4245,40600.0
2014-11-11 11:10:00,47.28,47.3,47.23,47.29,26300.0,34.4172,34.4318,34.3808,34.4245,26300.0
2014-11-11 11:20:00,47.29,47.32,47.29,47.3,12300.0,34.4245,34.4464,34.4245,34.4318,12300.0
2014-11-11 11:30:00,47.3,47.34,47.3,47.32,11200.0,34.4318,34.4609,34.4318,34.4464,11200.0
2014-11-11 11:40:00,47.32,47.37,47.31,47.36,12700.0,34.4464,34.4827,34.4391,34.4755,12700.0
2014-11-11 11:50:00,47.36,47.36,47.27,47.27,24200.0,34.4755,34.4755,34.41,34.41,24200.0
2014-11-11 12:00:00,47.27,47.27,47.18,47.22,31900.0,34.41,34.41,34.3444,34.3736,31900.0
2014-11-11 12:10:00,47.21,47.23,47.2,47.22,30200.0,34.3663,34.3808,34.359,34.3736,30200.0
2014-11-11 12:20:00,47.22,47.23,47.21,47.21,18100.0,34.3736,34.3808,34.3663,34.3663,18100.0
2014-11-11 12:30:00,47.21,47.26,47.21,47.22,10600.0,34.3663,34.4027,34.3663,34.3736,10600.0
2014-11-11 12:40:00,47.22,47.24,47.2,47.21,13800.0,34.3736,34.3881,34.359,34.3663,13800.0
2014-11-11 12:50:00,47.21,47.22,47.19,47.19,12200.0,34.3663,34.3736,34.3517,34.3517,12200.0
2014-11-11 13:00:00,47.2,47.21,47.18,47.19,8700.0,34.359,34.3663,34.3444,34.3517,8700.0
2014-11-11 13:10:00,47.19,47.19,47.13,47.15,12700.0,34.3517,34.3517,34.308,34.3226,12700.0
2014-11-11 13:20:00,47.14,47.14,47.11,47.13,23800.0,34.3153,34.3153,34.2935,34.308,23800.0
2014-11-11 13:30:00,47.12,47.16,47.12,47.14,10700.0,34.3008,34.3299,34.3008,34.3153,10700.0
2014-11-11 13:40:00,47.13,47.17,47.1,47.11,13500.0,34.308,34.3372,34.2862,34.2935,13500.0
2014-11-11 13:50:00,47.1,47.11,47.04,47.05,52500.0,34.2862,34.2935,34.2425,34.2498,52500.0
2014-11-11 14:00:00,47.05,47.08,47.02,47.04,23400.0,34.2498,34.2716,34.228,34.2425,23400.0
2014-11-11 14:10:00,47.04,47.09,47.04,47.04,20800.0,34.2425,34.2789,34.2425,34.2425,20800.0
2014-11-11 14:20:00,47.04,47.1,47.04,47.09,26300.0,34.2425,34.2862,34.2425,34.2789,26300.0
2014-11-11 14:30:00,47.09,47.12,47.06,47.07,18500.0,34.2789,34.3008,34.2571,34.2644,18500.0
2014-11-11 14:40:00,47.07,47.09,47.06,47.08,31000.0,34.2644,34.2789,34.2571,34.2716,31000.0
2014-11-11 14:50:00,47.09,47.11,47.08,47.1,10600.0,34.2789,34.2935,34.2716,34.2862,10600.0
2014-11-11 15:00:00,47.11,47.18,47.1,47.18,22600.0,34.2935,34.3444,34.2862,34.3444,22600.0
2014-11-11 15:10:00,47.18,47.19,47.14,47.14,28700.0,34.3444,34.3517,34.3153,34.3153,28700.0
2014-11-11 15:20:00,47.15,47.18,47.14,47.18,17500.0,34.3226,34.3444,34.3153,34.3444,17500.0
2014-11-11 15:30:00,47.18,47.23,47.17,47.22,29900.0,34.3444,34.3808,34.3372,34.3736,29900.0
2014-11-11 15:40:00,47.23,47.26,47.21,47.22,49300.0,34.3808,34.4027,34.3663,34.3736,49300.0
2014-11-11 15:50:00,47.21,47.28,47.21,47.28,91400.0,34.3663,34.4172,34.3663,34.4172,91400.0
2014-11-12 09:30:00,47.21,47.27,47.05,47.25,39100.0,34.3663,34.41,34.2498,34.3954,39100.0
2014-11-12 09:40:00,47.24,47.3,47.17,47.3,31600.0,34.3881,34.4318,34.3372,34.4318,31600.0
2014-11-12 09:50:00,47.28,47.31,47.25,47.27,17400.0,34.4172,34.4391,34.3954,34.41,17400.0
2014-11-12 10:00:00,47.26,47.31,47.19,47.3,29100.0,34.4027,34.4391,34.3517,34.4318,29100.0
2014-11-12 10:10:00,47.31,47.34,47.27,47.32,19500.0,34.4391,34.4609,34.41,34.4464,19500.0
2014-11-12 10:20:00,47.3,47.3,47.24,47.29,20800.0,34.4318,34.4318,34.3881,34.4245,20800.0
2014-11-12 10:30:00,47.3,47.3,47.26,47.29,23800.0,34.4318,34.4318,34.4027,34.4245,23800.0
2014-11-12 10:40:00,47.28,47.36,47.28,47.36,18900.0,34.4172,34.4755,34.4172,34.4755,18900.0
2014-11-12 10:50:00,47.36,47.42,47.33,47.34,24300.0,34.4755,34.5191,34.4536,34.4609,24300.0
2014-11-12 11:00:00,47.34,47.35,47.29,47.3,13600.0,34.4609,34.4682,34.4245,34.4318,13600.0
2014-11-12 11:10:00,47.3,47.35,47.28,47.33,20000.0,34.4318,34.4682,34.4172,34.4536,20000.0
2014-11-12 11:20:00,47.34,47.5,47.34,47.45,77000.0,34.4609,34.5774,34.4609,34.541,77000.0
2014-11-12 11:30:00,47.45,47.5,47.43,47.43,30700.0,34.541,34.5774,34.5264,34.5264,30700.0
2014-11-12 11:40:00,47.45,47.5,47.43,47.48,18500.0,34.541,34.5774,34.5264,34.5628,18500.0
2014-11-12 11:50:00,47.48,47.51,47.47,47.48,61400.0,34.5628,34.5847,34.5555,34.5628,61400.0
2014-11-12 12:00:00,47.48,47.53,47.48,47.52,33800.0,34.5628,34.5992,34.5628,34.5919,33800.0
2014-11-12 12:10:00,47.52,47.52,47.45,47.46,11500.0,34.5919,34.5919,34.541,34.5483,11500.0
2014-11-12 12:20:00,47.47,47.48,47.45,47.47,10900.0,34.5555,34.5628,34.541,34.5555,10900.0
2014-11-12 12:30:00,47.46,47.47,47.44,47.45,6600.0,34.5483,34.5555,34.5337,34.541,6600.0
2014-11-12 12:40:00,47.45,47.48,47.44,47.47,6200.0,34.541,34.5628,34.5337,34.5555,6200.0
2014-11-12 12:50:00,47.46,47.49,47.46,47.48,6600.0,34.5483,34.5701,34.5483,34.5628,6600.0
2014-11-12 13:00:00,47.48,47.49,47.47,47.47,7000.0,34.5628,34.5701,34.5555,34.5555,7000.0
2014-11-12 13:10:00,47.47,47.51,47.47,47.49,12300.0,34.5555,34.5847,34.5555,34.5701,12300.0
2014-11-12 13:20:00,47.5,47.53,47.48,47.52,25900.0,34.5774,34.5992,34.5628,34.5919,25900.0
2014-11-12 13:30:00,47.52,47.52,47.5,47.5,10900.0,34.5919,34.5919,34.5774,34.5774,10900.0
2014-11-12 13:40:00,47.5,47.5,47.47,47.48,9900.0,34.5774,34.5774,34.5555,34.5628,9900.0
2014-11-12 13:50:00,47.47,47.47,47.45,47.45,6900.0,34.5555,34.5555,34.541,34.541,6900.0
2014-11-12 14:00:00,47.45,47.49,47.44,47.49,12100.0,34.541,34.5701,34.5337,34.5701,12100.0
2014-11-12 14:10:00,47.49,47.51,47.47,47.49,20700.0,34.5701,34.5847,34.5555,34.5701,20700.0
2014-11-12 14:20:00,47.48,47.5,47.47,47.47,15700.0,34.5628,34.5774,34.5555,34.5555,15700.0
2014-11-12 14:30:00,47.48,47.48,47.43,47.43,17900.0,34.5628,34.5628,34.5264,34.5264,17900.0
2014-11-12 14:40:00,47.42,47.44,47.4,47.44,16400.0,34.5191,34.5337,34.5046,34.5337,16400.0
2014-11-12 14:50:00,47.44,47.44,47.38,47.39,32700.0,34.5337,34.5337,34.49,34.4973,32700.0
2014-11-12 15:00:00,47.38,47.48,47.37,47.48,22700.0,34.49,34.5628,34.4827,34.5628,22700.0
2014-11-12 15:10:00,47.48,47.52,47.48,47.5,34500.0,34.5628,34.5919,34.5628,34.5774,34500.0
2014-11-12 15:20:00,47.49,47.52,47.46,47.52,70800.0,34.5701,34.5919,34.5483,34.5919,70800.0
2014-11-12 15:30:00,47.52,47.52,47.48,47.5,62500.0,34.5919,34.5919,34.5628,34.5774,62500.0
2014-11-12 15:40:00,47.49,47.5,47.48,47.49,58300.0,34.5701,34.5774,34.5628,34.5701,58300.0
2014-11-12 15:50:00,47.49,47.54,47.47,47.49,210700.0,34.5701,34.6065,34.5555,34.5701,210700.0
2014-11-13 09:30:00,47.65,47.77,47.5,47.61,133600.0,34.6866,34.7739,34.5774,34.6575,133600.0
2014-11-13 09:40:00,47.61,47.61,47.53,47.54,81700.0,34.6575,34.6575,34.5992,34.6065,81700.0
2014-11-13 09:50:00,47.54,47.68,47.54,47.58,87400.0,34.6065,34.7084,34.6065,34.6356,87400.0
2014-11-13 10:00:00,47.58,47.67,47.56,47.64,39700.0,34.6356,34.7011,34.6211,34.6793,39700.0
2014-11-13 10:10:00,47.63,47.66,47.6,47.6,75400.0,34.672,34.6939,34.6502,34.6502,75400.0
2014-11-13 10:20:00,47.6,47.66,47.59,47.66,59300.0,34.6502,34.6939,34.6429,34.6939,59300.0
2014-11-13 10:30:00,47.66,47.7,47.66,47.69,23000.0,34.6939,34.723,34.6939,34.7157,23000.0
2014-11-13 10:40:00,47.69,47.7,47.66,47.66,34400.0,34.7157,34.723,34.6939,34.6939,34400.0
2014-11-13 10:50:00,47.66,47.7,47.65,47.68,24700.0,34.6939,34.723,34.6866,34.7084,24700.0
2014-11-13 11:00:00,47.68,47.68,47.58,47.59,28500.0,34.7084,34.7084,34.6356,34.6429,28500.0
2014-11-13 11:10:00,47.59,47.59,47.45,47.51,48800.0,34.6429,34.6429,34.541,34.5847,48800.0
2014-11-13 11:20:00,47.52,47.58,47.52,47.55,18100.0,34.5919,34.6356,34.5919,34.6138,18100.0
2014-11-13 11:30:00,47.55,47.56,47.48,47.48,29200.0,34.6138,34.6211,34.5628,34.5628,29200.0
2014-11-13 11:40:00,47.49,47.54,47.46,47.5,24000.0,34.5701,34.6065,34.5483,34.5774,24000.0
2014-11-13 11:50:00,47.5,47.51,47.46,47.47,16300.0,34.5774,34.5847,34.5483,34.5555,16300.0
2014-11-13 12:00:00,47.47,47.5,47.44,47.5,13800.0,34.5555,34.5774,34.5337,34.5774,13800.0
2014-11-13 12:10:00,47.5,47.54,47.45,47.54,38700.0,34.5774,34.6065,34.541,34.6065,38700.0
2014-11-13 12:20:00,47.54,47.58,47.53,47.55,21200.0,34.6065,34.6356,34.5992,34.6138,21200.0
2014-11-13 12:30:00,47.56,47.56,47.54,47.55,15200.0,34.6211,34.6211,34.6065,34.6138,15200.0
2014-11-13 12:40:00,47.55,47.56,47.55,47.55,19600.0,34.6138,34.6211,34.6138,34.6138,19600.0
2014-11-13 12:50:00,47.55,47.56,47.51,47.52,13700.0,34.6138,34.6211,34.5847,34.5919,13700.0
2014-11-13 13:00:00,47.52,47.54,47.44,47.47,53000.0,34.5919,34.6065,34.5337,34.5555,53000.0
2014-11-13 13:10:00,47.47,47.48,47.44,47.46,14700.0,34.5555,34.5628,34.5337,34.5483,14700.0
2014-11-13 13:20:00,47.45,47.45,47.33,47.39,17700.0,34.541,34.541,34.4536,34.4973,17700.0
2014-11-13 13:30:00,47.39,47.41,47.37,47.41,18500.0,34.4973,34.5119,34.4827,34.5119,18500.0
2014-11-13 13:40:00,47.4,47.46,47.4,47.46,11300.0,34.5046,34.5483,34.5046,34.5483,11300.0
2014-11-13 13:50:00,47.46,47.51,47.41,47.42,33100.0,34.5483,34.5847,34.5119,34.5191,33100.0
2014-11-13 14:00:00,47.42,47.48,47.41,47.48,21000.0,34.5191,34.5628,34.5119,34.5628,21000.0
2014-11-13 14:10:00,47.48,47.48,47.37,47.41,30800.0,34.5628,34.5628,34.4827,34.5119,30800.0
2014-11-13 14:20:00,47.42,47.46,47.38,47.45,27200.0,34.5191,34.5483,34.49,34.541,27200.0
2014-11-13 14:30:00,47.44,47.5,47.41,47.43,34600.0,34.5337,34.5774,34.5119,34.5264,34600.0
2014-11-13 14:40:00,47.43,47.5,47.39,47.45,39600.0,34.5264,34.5774,34.4973,34.541,39600.0
2014-11-13 14:50:00,47.46,47.48,47.4,47.43,32700.0,34.5483,34.5628,34.5046,34.5264,32700.0
2014-11-13 15:00:00,47.43,47.51,47.42,47.5,52400.0,34.5264,34.5847,34.5191,34.5774,52400.0
2014-11-13 15:10:00,47.5,47.52,47.48,47.52,53900.0,34.5774,34.5919,34.5628,34.5919,53900.0
2014-11-13 15:20:00,47.52,47.53,47.43,47.44,60900.0,34.5919,34.5992,34.5264,34.5337,60900.0
2014-11-13 15:30:00,47.45,47.51,47.44,47.47,55300.0,34.541,34.5847,34.5337,34.5555,55300.0
2014-11-13 15:40:00,47.47,47.48,47.43,47.44,58100.0,34.5555,34.5628,34.5264,34.5337,58100.0
2014-11-13 15:50:00,47.45,47.46,47.39,47.44,146300.0,34.541,34.5483,34.4973,34.5337,146300.0
2014-11-14 09:30:00,47.5,47.5,46.91,47.24,49400.0,34.5774,34.5774,34.1479,34.3881,49400.0
2014-11-14 09:40:00,47.24,47.38,47.22,47.26,31200.0,34.3881,34.49,34.3736,34.4027,31200.0
2014-11-14 09:50:00,47.24,47.34,47.24,47.33,24200.0,34.3881,34.4609,34.3881,34.4536,24200.0
2014-11-14 10:00:00,47.33,47.4,47.32,47.36,41500.0,34.4536,34.5046,34.4464,34.4755,41500.0
2014-11-14 10:10:00,47.34,47.37,47.34,47.35,30900.0,34.4609,34.4827,34.4609,34.4682,30900.0
2014-11-14 10:20:00,47.35,47.35,47.25,47.28,34400.0,34.4682,34.4682,34.3954,34.4172,34400.0
2014-11-14 10:30:00,47.28,47.29,47.2,47.21,27500.0,34.4172,34.4245,34.359,34.3663,27500.0
2014-11-14 10:40:00,47.21,47.34,47.21,47.34,27600.0,34.3663,34.4609,34.3663,34.4609,27600.0
2014-11-14 10:50:00,47.34,47.37,47.34,47.35,21800.0,34.4609,34.4827,34.4609,34.4682,21800.0
2014-11-14 11:00:00,47.35,47.36,47.32,47.36,41300.0,34.4682,34.4755,34.4464,34.4755,41300.0
2014-11-14 11:10:00,47.36,47.36,47.33,47.36,21600.0,34.4755,34.4755,34.4536,34.4755,21600.0
2014-11-14 11:20:00,47.35,47.36,47.32,47.33,24300.0,34.4682,34.4755,34.4464,34.4536,24300.0
2014-11-14 11:30:00,47.33,47.37,47.32,47.34,15600.0,34.4536,34.4827,34.4464,34.4609,15600.0
2014-11-14 11:40:00,47.34,47.34,47.29,47.3,13500.0,34.4609,34.4609,34.4245,34.4318,13500.0
2014-11-14 11:50:00,47.3,47.32,47.27,47.29,6600.0,34.4318,34.4464,34.41,34.4245,6600.0
2014-11-14 12:00:00,47.28,47.29,47.28,47.28,6000.0,34.4172,34.4245,34.4172,34.4172,6000.0
2014-11-14 12:10:00,47.27,47.28,47.22,47.22,10700.0,34.41,34.4172,34.3736,34.3736,10700.0
2014-11-14 12:20:00,47.23,47.25,47.23,47.23,12000.0,34.3808,34.3954,34.3808,34.3808,12000.0
2014-11-14 12:30:00,47.24,47.26,47.22,47.26,13300.0,34.3881,34.4027,34.3736,34.4027,13300.0
2014-11-14 12:40:00,47.25,47.25,47.23,47.24,10900.0,34.3954,34.3954,34.3808,34.3881,10900.0
2014-11-14 12:50:00,47.25,47.29,47.25,47.26,8400.0,34.3954,34.4245,34.3954,34.4027,8400.0
2014-11-14 13:00:00,47.25,47.25,47.22,47.22,7500.0,34.3954,34.3954,34.3736,34.3736,7500.0
2014-11-14 13:10:00,47.21,47.22,47.2,47.2,6300.0,34.3663,34.3736,34.359,34.359,6300.0
2014-11-14 13:20:00,47.2,47.2,47.16,47.16,12200.0,34.359,34.359,34.3299,34.3299,12200.0
2014-11-14 13:30:00,47.17,47.17,47.09,47.09,15900.0,34.3372,34.3372,34.2789,34.2789,15900.0
2014-11-14 13:40:00,47.1,47.16,47.09,47.15,15000.0,34.2862,34.3299,34.2789,34.3226,15000.0
2014-11-14 13:50:00,47.15,47.19,47.13,47.14,14700.0,34.3226,34.3517,34.308,34.3153,14700.0
2014-11-14 14:00:00,47.13,47.17,47.11,47.16,15900.0,34.308,34.3372,34.2935,34.3299,15900.0
2014-11-14 14:10:00,47.17,47.18,47.14,47.15,9600.0,34.3372,34.3444,34.3153,34.3226,9600.0
2014-11-14 14:20:00,47.15,47.15,47.11,47.12,27200.0,34.3226,34.3226,34.2935,34.3008,27200.0
2014-11-14 14:30:00,47.12,47.15,47.12,47.15,12600.0,34.3008,34.3226,34.3008,34.3226,12600.0
2014-11-14 14:40:00,47.15,47.16,47.12,47.14,19300.0,34.3226,34.3299,34.3008,34.3153,19300.0
2014-11-14 14:50:00,47.14,47.17,47.13,47.16,17100.0,34.3153,34.3372,34.308,34.3299,17100.0
2014-11-14 15:00:00,47.16,47.2,47.15,47.19,29100.0,34.3299,34.359,34.3226,34.3517,29100.0
2014-11-14 15:10:00,47.19,47.2,47.16,47.18,24300.0,34.3517,34.359,34.3299,34.3444,24300.0
2014-11-14 15:20:00,47.17,47.17,47.14,47.16,18700.0,34.3372,34.3372,34.3153,34.3299,18700.0
2014-11-14 15:30:00,47.15,47.2,47.15,47.2,36500.0,34.3226,34.359,34.3226,34.359,36500.0
2014-11-14 15:40:00,47.2,47.2,47.16,47.2,38200.0,34.359,34.359,34.3299,34.359,38200.0
2014-11-14 15:50:00,47.2,47.22,47.16,47.22,97700.0,34.359,34.3736,34.3299,34.3736,97700.0
2014-11-17 09:30:00,47.16,47.27,47.08,47.19,68900.0,34.3299,34.41,34.2716,34.3517,68900.0
2014-11-17 09:40:00,47.19,47.35,47.19,47.24,75200.0,34.3517,34.4682,34.3517,34.3881,75200.0
2014-11-17 09:50:00,47.23,47.26,47.16,47.24,39900.0,34.3808,34.4027,34.3299,34.3881,39900.0
2014-11-17 10:00:00,47.25,47.26,47.22,47.23,33300.0,34.3954,34.4027,34.3736,34.3808,33300.0
2014-11-17 10:10:00,47.22,47.25,47.21,47.24,48300.0,34.3736,34.3954,34.3663,34.3881,48300.0
2014-11-17 10:20:00,47.25,47.29,47.2,47.25,35800.0,34.3954,34.4245,34.359,34.3954,35800.0
2014-11-17 10:30:00,47.24,47.25,47.16,47.17,30500.0,34.3881,34.3954,34.3299,34.3372,30500.0
2014-11-17 10:40:00,47.17,47.24,47.16,47.23,22200.0,34.3372,34.3881,34.3299,34.3808,22200.0
2014-11-17 10:50:00,47.21,47.24,47.2,47.23,20700.0,34.3663,34.3881,34.359,34.3808,20700.0
2014-11-17 11:00:00,47.23,47.25,47.19,47.2,27700.0,34.3808,34.3954,34.3517,34.359,27700.0
2014-11-17 11:10:00,47.19,47.26,47.16,47.26,24300.0,34.3517,34.4027,34.3299,34.4027,24300.0
2014-11-17 11:20:00,47.27,47.27,47.19,47.2,17800.0,34.41,34.41,34.3517,34.359,17800.0
2014-11-17 11:30:00,47.19,47.22,47.15,47.21,15500.0,34.3517,34.3736,34.3226,34.3663,15500.0
2014-11-17 11:40:00,47.22,47.24,47.2,47.23,21800.0,34.3736,34.3881,34.359,34.3808,21800.0
2014-11-17 11:50:00,47.23,47.24,47.19,47.24,19800.0,34.3808,34.3881,34.3517,34.3881,19800.0
2014-11-17 12:00:00,47.23,47.24,47.2,47.2,25000.0,34.3808,34.3881,34.359,34.359,25000.0
2014-11-17 12:10:00,47.21,47.25,47.2,47.23,38200.0,34.3663,34.3954,34.359,34.3808,38200.0
2014-11-17 12:20:00,47.24,47.24,47.16,47.21,69100.0,34.3881,34.3881,34.3299,34.3663,69100.0
2014-11-17 12:30:00,47.21,47.24,47.18,47.23,25700.0,34.3663,34.3881,34.3444,34.3808,25700.0
2014-11-17 12:40:00,47.24,47.27,47.23,47.23,25300.0,34.3881,34.41,34.3808,34.3808,25300.0
2014-11-17 12:50:00,47.23,47.24,47.19,47.2,38500.0,34.3808,34.3881,34.3517,34.359,38500.0
2014-11-17 13:00:00,47.21,47.24,47.2,47.22,10100.0,34.3663,34.3881,34.359,34.3736,10100.0
2014-11-17 13:10:00,47.22,47.25,47.22,47.24,22000.0,34.3736,34.3954,34.3736,34.3881,22000.0
2014-11-17 13:20:00,47.23,47.25,47.21,47.22,21200.0,34.3808,34.3954,34.3663,34.3736,21200.0
2014-11-17 13:30:00,47.22,47.23,47.21,47.21,11400.0,34.3736,34.3808,34.3663,34.3663,11400.0
2014-11-17 13:40:00,47.21,47.22,47.16,47.16,13000.0,34.3663,34.3736,34.3299,34.3299,13000.0
2014-11-17 13:50:00,47.17,47.22,47.16,47.2,13200.0,34.3372,34.3736,34.3299,34.359,13200.0
2014-11-17 14:00:00,47.2,47.21,47.15,47.15,15900.0,34.359,34.3663,34.3226,34.3226,15900.0
2014-11-17 14:10:00,47.16,47.17,47.16,47.16,5100.0,34.3299,34.3372,34.3299,34.3299,5100.0
2014-11-17 14:20:00,47.17,47.17,47.13,47.14,12400.0,34.3372,34.3372,34.308,34.3153,12400.0
2014-11-17 14:30:00,47.15,47.18,47.14,47.16,23700.0,34.3226,34.3444,34.3153,34.3299,23700.0
2014-11-17 14:40:00,47.16,47.17,47.11,47.11,19800.0,34.3299,34.3372,34.2935,34.2935,19800.0
2014-11-17 14:50:00,47.11,47.14,47.09,47.13,12200.0,34.2935,34.3153,34.2789,34.308,12200.0
2014-11-17 15:00:00,47.13,47.15,47.1,47.12,45800.0,34.308,34.3226,34.2862,34.3008,45800.0
2014-11-17 15:10:00,47.13,47.14,47.1,47.12,17000.0,34.308,34.3153,34.2862,34.3008,17000.0
2014-11-17 15:20:00,47.12,47.16,47.12,47.16,18900.0,34.3008,34.3299,34.3008,34.3299,18900.0
2014-11-17 15:30:00,47.16,47.19,47.15,47.19,26500.0,34.3299,34.3517,34.3226,34.3517,26500.0
2014-11-17 15:40:00,47.19,47.19,47.15,47.16,35000.0,34.3517,34.3517,34.3226,34.3299,35000.0
2014-11-17 15:50:00,47.16,47.23,47.16,47.23,119300.0,34.3299,34.3808,34.3299,34.3808,119300.0
2014-11-18 09:30:00,47.29,47.47,47.25,47.44,57800.0,34.4245,34.5555,34.3954,34.5337,57800.0
2014-11-18 09:40:00,47.45,47.51,47.44,47.5,84000.0,34.541,34.5847,34.5337,34.5774,84000.0
2014-11-18 09:50:00,47.5,47.58,47.48,47.53,126800.0,34.5774,34.6356,34.5628,34.5992,126800.0
2014-11-18 10:00:00,47.53,47.56,47.5,47.53,31400.0,34.5992,34.6211,34.5774,34.5992,31400.0
2014-11-18 10:10:00,47.52,47.59,47.5,47.52,136400.0,34.5919,34.6429,34.5774,34.5919,136400.0
2014-11-18 10:20:00,47.52,47.56,47.51,47.52,76500.0,34.5919,34.6211,34.5847,34.5919,76500.0
2014-11-18 10:30:00,47.52,47.59,47.5,47.58,63100.0,34.5919,34.6429,34.5774,34.6356,63100.0
2014-11-18 10:40:00,47.58,47.66,47.56,47.64,53600.0,34.6356,34.6939,34.6211,34.6793,53600.0
2014-11-18 10:50:00,47.64,47.65,47.6,47.61,19900.0,34.6793,34.6866,34.6502,34.6575,19900.0
2014-11-18 11:00:00,47.6,47.61,47.57,47.6,12600.0,34.6502,34.6575,34.6283,34.6502,12600.0
2014-11-18 11:10:00,47.6,47.6,47.55,47.55,14100.0,34.6502,34.6502,34.6138,34.6138,14100.0
2014-11-18 11:20:00,47.55,47.56,47.54,47.55,8900.0,34.6138,34.6211,34.6065,34.6138,8900.0
2014-11-18 11:30:00,47.54,47.57,47.51,47.57,22800.0,34.6065,34.6283,34.5847,34.6283,22800.0
2014-11-18 11:40:00,47.58,47.6,47.55,47.55,10500.0,34.6356,34.6502,34.6138,34.6138,10500.0
2014-11-18 11:50:00,47.55,47.57,47.54,47.57,11800.0,34.6138,34.6283,34.6065,34.6283,11800.0
2014-11-18 12:00:00,47.57,47.57,47.48,47.5,17400.0,34.6283,34.6283,34.5628,34.5774,17400.0
2014-11-18 12:10:00,47.5,47.51,47.47,47.49,16700.0,34.5774,34.5847,34.5555,34.5701,16700.0
2014-11-18 12:20:00,47.49,47.49,47.38,47.43,12800.0,34.5701,34.5701,34.49,34.5264,12800.0
2014-11-18 12:30:00,47.43,47.46,47.41,47.41,11700.0,34.5264,34.5483,34.5119,34.5119,11700.0
2014-11-18 12:40:00,47.41,47.44,47.38,47.38,7700.0,34.5119,34.5337,34.49,34.49,7700.0
2014-11-18 12:50:00,47.38,47.44,47.38,47.44,8900.0,34.49,34.5337,34.49,34.5337,8900.0
2014-11-18 13:00:00,47.44,47.46,47.41,47.46,23500.0,34.5337,34.5483,34.5119,34.5483,23500.0
2014-11-18 13:10:00,47.47,47.5,47.47,47.49,13900.0,34.5555,34.5774,34.5555,34.5701,13900.0
2014-11-18 13:20:00,47.49,47.51,47.47,47.5,34600.0,34.5701,34.5847,34.5555,34.5774,34600.0
2014-11-18 13:30:00,47.5,47.5,47.47,47.47,24300.0,34.5774,34.5774,34.5555,34.5555,24300.0
2014-11-18 13:40:00,47.47,47.51,47.46,47.5,18400.0,34.5555,34.5847,34.5483,34.5774,18400.0
2014-11-18 13:50:00,47.51,47.52,47.5,47.52,13800.0,34.5847,34.5919,34.5774,34.5919,13800.0
2014-11-18 14:00:00,47.52,47.54,47.51,47.54,63900.0,34.5919,34.6065,34.5847,34.6065,63900.0
2014-11-18 14:10:00,47.54,47.56,47.53,47.55,95700.0,34.6065,34.6211,34.5992,34.6138,95700.0
2014-11-18 14:20:00,47.54,47.55,47.52,47.52,18200.0,34.6065,34.6138,34.5919,34.5919,18200.0
2014-11-18 14:30:00,47.52,47.52,47.5,47.52,11600.0,34.5919,34.5919,34.5774,34.5919,11600.0
2014-11-18 14:40:00,47.51,47.54,47.5,47.5,24400.0,34.5847,34.6065,34.5774,34.5774,24400.0
2014-11-18 14:50:00,47.5,47.51,47.48,47.51,28800.0,34.5774,34.5847,34.5628,34.5847,28800.0
2014-11-18 15:00:00,47.5,47.54,47.49,47.52,26400.0,34.5774,34.6065,34.5701,34.5919,26400.0
2014-11-18 15:10:00,47.52,47.54,47.49,47.5,72100.0,34.5919,34.6065,34.5701,34.5774,72100.0
2014-11-18 15:20:00,47.5,47.51,47.49,47.49,45200.0,34.5774,34.5847,34.5701,34.5701,45200.0
2014-11-18 15:30:00,47.49,47.51,47.49,47.5,51100.0,34.5701,34.5847,34.5701,34.5774,51100.0
2014-11-18 15:40:00,47.51,47.51,47.46,47.46,48800.0,34.5847,34.5847,34.5483,34.5483,48800.0
2014-11-18 15:50:00,47.47,47.49,47.44,47.49,140100.0,34.5555,34.5701,34.5337,34.5701,140100.0
2014-11-19 09:30:00,47.49,47.49,47.0,47.19,59200.0,34.5701,34.5701,34.2134,34.3517,59200.0
2014-11-19 09:40:00,47.2,47.42,47.2,47.42,36200.0,34.359,34.5191,34.359,34.5191,36200.0
2014-11-19 09:50:00,47.41,47.41,47.28,47.33,47300.0,34.5119,34.5119,34.4172,34.4536,47300.0
2014-11-19 10:00:00,47.33,47.36,47.28,47.35,26300.0,34.4536,34.4755,34.4172,34.4682,26300.0
2014-11-19 10:10:00,47.35,47.43,47.32,47.43,20300.0,34.4682,34.5264,34.4464,34.5264,20300.0
2014-11-19 10:20:00,47.41,47.46,47.39,47.42,21600.0,34.5119,34.5483,34.4973,34.5191,21600.0
2014-11-19 10:30:00,47.42,47.46,47.32,47.34,62600.0,34.5191,34.5483,34.4464,34.4609,62600.0
2014-11-19 10:40:00,47.34,47.34,47.28,47.29,35100.0,34.4609,34.4609,34.4172,34.4245,35100.0
2014-11-19 10:50:00,47.3,47.3,47.21,47.21,37900.0,34.4318,34.4318,34.3663,34.3663,37900.0
2014-11-19 11:00:00,47.21,47.3,47.17,47.3,51000.0,34.3663,34.4318,34.3372,34.4318,51000.0
2014-11-19 11:10:00,47.3,47.36,47.29,47.34,29200.0,34.4318,34.4755,34.4245,34.4609,29200.0
2014-11-19 11:20:00,47.33,47.35,47.31,47.33,20400.0,34.4536,34.4682,34.4391,34.4536,20400.0
2014-11-19 11:30:00,47.32,47.36,47.3,47.31,53500.0,34.4464,34.4755,34.4318,34.4391,53500.0
2014-11-19 11:40:00,47.3,47.33,47.29,47.3,19800.0,34.4318,34.4536,34.4245,34.4318,19800.0
2014-11-19 11:50:00,47.3,47.35,47.3,47.35,15500.0,34.4318,34.4682,34.4318,34.4682,15500.0
2014-11-19 12:00:00,47.36,47.36,47.32,47.34,71600.0,34.4755,34.4755,34.4464,34.4609,71600.0
2014-11-19 12:10:00,47.34,47.35,47.31,47.34,17700.0,34.4609,34.4682,34.4391,34.4609,17700.0
2014-11-19 12:20:00,47.34,47.36,47.34,47.34,13500.0,34.4609,34.4755,34.4609,34.4609,13500.0
2014-11-19 12:30:00,47.35,47.37,47.32,47.32,16200.0,34.4682,34.4827,34.4464,34.4464,16200.0
2014-11-19 12:40:00,47.32,47.35,47.31,47.31,13600.0,34.4464,34.4682,34.4391,34.4391,13600.0
2014-11-19 12:50:00,47.31,47.37,47.31,47.37,27300.0,34.4391,34.4827,34.4391,34.4827,27300.0
2014-11-19 13:00:00,47.38,47.41,47.37,47.39,23200.0,34.49,34.5119,34.4827,34.4973,23200.0
2014-11-19 13:10:00,47.39,47.41,47.37,47.38,18600.0,34.4973,34.5119,34.4827,34.49,18600.0
2014-11-19 13:20:00,47.38,47.42,47.37,47.37,25400.0,34.49,34.5191,34.4827,34.4827,25400.0
2014-11-19 13:30:00,47.37,47.38,47.36,47.37,11700.0,34.4827,34.49,34.4755,34.4827,11700.0
2014-11-19 13:40:00,47.38,47.41,47.37,47.4,27400.0,34.49,34.5119,34.4827,34.5046,27400.0
2014-11-19 13:50:00,47.39,47.43,47.37,47.38,22700.0,34.4973,34.5264,34.4827,34.49,22700.0
2014-11-19 14:00:00,47.39,47.5,47.34,47.44,64400.0,34.4973,34.5774,34.4609,34.5337,64400.0
2014-11-19 14:10:00,47.45,47.47,47.41,47.46,28600.0,34.541,34.5555,34.5119,34.5483,28600.0
2014-11-19 14:20:00,47.46,47.46,47.28,47.28,69000.0,34.5483,34.5483,34.4172,34.4172,69000.0
2014-11-19 14:30:00,47.28,47.31,47.21,47.23,69600.0,34.4172,34.4391,34.3663,34.3808,69600.0
2014-11-19 14:40:00,47.24,47.24,47.13,47.16,53500.0,34.3881,34.3881,34.308,34.3299,53500.0
2014-11-19 14:50:00,47.15,47.3,47.15,47.3,39800.0,34.3226,34.4318,34.3226,34.4318,39800.0
2014-11-19 15:00:00,47.29,47.3,47.24,47.27,30800.0,34.4245,34.4318,34.3881,34.41,30800.0
2014-11-19 15:10:00,47.28,47.36,47.27,47.35,53800.0,34.4172,34.4755,34.41,34.4682,53800.0
2014-11-19 15:20:00,47.36,47.41,47.29,47.29,43200.0,34.4755,34.5119,34.4245,34.4245,43200.0
2014-11-19 15:30:00,47.29,47.31,47.27,47.27,47000.0,34.4245,34.4391,34.41,34.41,47000.0
2014-11-19 15:40:00,47.27,47.33,47.25,47.33,75000.0,34.41,34.4536,34.3954,34.4536,75000.0
2014-11-19 15:50:00,47.33,47.39,47.33,47.36,230100.0,34.4536,34.4973,34.4536,34.4755,230100.0
2014-11-20 09:30:00,47.36,47.39,47.06,47.08,75500.0,34.4755,34.4973,34.2571,34.2716,75500.0
2014-11-20 09:40:00,47.09,47.21,47.09,47.21,21300.0,34.2789,34.3663,34.2789,34.3663,21300.0
2014-11-20 09:50:00,47.2,47.2,47.13,47.19,39800.0,34.359,34.359,34.308,34.3517,39800.0
2014-11-20 10:00:00,47.23,47.24,47.14,47.17,22600.0,34.3808,34.3881,34.3153,34.3372,22600.0
2014-11-20 10:10:00,47.17,47.24,47.14,47.19,41200.0,34.3372,34.3881,34.3153,34.3517,41200.0
2014-11-20 10:20:00,47.18,47.28,47.18,47.28,19500.0,34.3444,34.4172,34.3444,34.4172,19500.0
2014-11-20 10:30:00,47.28,47.37,47.28,47.35,20700.0,34.4172,34.4827,34.4172,34.4682,20700.0
2014-11-20 10:40:00,47.34,47.43,47.34,47.39,19800.0,34.4609,34.5264,34.4609,34.4973,19800.0
2014-11-20 10:50:00,47.38,47.41,47.37,47.41,15400.0,34.49,34.5119,34.4827,34.5119,15400.0
2014-11-20 11:00:00,47.4,47.43,47.37,47.39,21600.0,34.5046,34.5264,34.4827,34.4973,21600.0
2014-11-20 11:10:00,47.4,47.44,47.4,47.42,10400.0,34.5046,34.5337,34.5046,34.5191,10400.0
2014-11-20 11:20:00,47.42,47.43,47.38,47.41,23900.0,34.5191,34.5264,34.49,34.5119,23900.0
2014-11-20 11:30:00,47.42,47.44,47.39,47.41,15700.0,34.5191,34.5337,34.4973,34.5119,15700.0
2014-11-20 11:40:00,47.41,47.48,47.41,47.47,25100.0,34.5119,34.5628,34.5119,34.5555,25100.0
2014-11-20 11:50:00,47.46,47.47,47.45,47.45,7200.0,34.5483,34.5555,34.541,34.541,7200.0
2014-11-20 12:00:00,47.45,47.45,47.34,47.35,71400.0,34.541,34.541,34.4609,34.4682,71400.0
2014-11-20 12:10:00,47.34,47.37,47.34,47.37,24100.0,34.4609,34.4827,34.4609,34.4827,24100.0
2014-11-20 12:20:00,47.36,47.37,47.33,47.34,6500.0,34.4755,34.4827,34.4536,34.4609,6500.0
2014-11-20 12:30:00,47.35,47.36,47.32,47.32,16000.0,34.4682,34.4755,34.4464,34.4464,16000.0
2014-11-20 12:40:00,47.32,47.33,47.3,47.33,7800.0,34.4464,34.4536,34.4318,34.4536,7800.0
2014-11-20 12:50:00,47.33,47.34,47.31,47.32,8000.0,34.4536,34.4609,34.4391,34.4464,8000.0
2014-11-20 13:00:00,47.32,47.33,47.31,47.32,11100.0,34.4464,34.4536,34.4391,34.4464,11100.0
2014-11-20 13:10:00,47.32,47.32,47.3,47.3,7700.0,34.4464,34.4464,34.4318,34.4318,7700.0
2014-11-20 13:20:00,47.3,47.34,47.29,47.32,29600.0,34.4318,34.4609,34.4245,34.4464,29600.0
2014-11-20 13:30:00,47.32,47.32,47.3,47.3,9900.0,34.4464,34.4464,34.4318,34.4318,9900.0
2014-11-20 13:40:00,47.3,47.37,47.29,47.37,14700.0,34.4318,34.4827,34.4245,34.4827,14700.0
2014-11-20 13:50:00,47.37,47.42,47.36,47.39,24700.0,34.4827,34.5191,34.4755,34.4973,24700.0
2014-11-20 14:00:00,47.39,47.4,47.37,47.37,22800.0,34.4973,34.5046,34.4827,34.4827,22800.0
2014-11-20 14:10:00,47.37,47.38,47.35,47.36,15400.0,34.4827,34.49,34.4682,34.4755,15400.0
2014-11-20 14:20:00,47.36,47.4,47.35,47.38,37900.0,34.4755,34.5046,34.4682,34.49,37900.0
2014-11-20 14:30:00,47.37,47.38,47.32,47.32,30300.0,34.4827,34.49,34.4464,34.4464,30300.0
2014-11-20 14:40:00,47.32,47.32,47.3,47.32,21000.0,34.4464,34.4464,34.4318,34.4464,21000.0
2014-11-20 14:50:00,47.31,47.32,47.27,47.28,17600.0,34.4391,34.4464,34.41,34.4172,17600.0
2014-11-20 15:00:00,47.27,47.3,47.24,47.3,27400.0,34.41,34.4318,34.3881,34.4318,27400.0
2014-11-20 15:10:00,47.29,47.29,47.26,47.26,22200.0,34.4245,34.4245,34.4027,34.4027,22200.0
2014-11-20 15:20:00,47.27,47.3,47.25,47.28,27100.0,34.41,34.4318,34.3954,34.4172,27100.0
2014-11-20 15:30:00,47.27,47.33,47.26,47.31,54900.0,34.41,34.4536,34.4027,34.4391,54900.0
2014-11-20 15:40:00,47.31,47.33,47.3,47.3,42000.0,34.4391,34.4536,34.4318,34.4318,42000.0
2014-11-20 15:50:00,47.31,47.34,47.29,47.33,107600.0,34.4391,34.4609,34.4245,34.4536,107600.0
2014-11-21 09:30:00,47.59,47.6,47.23,47.34,318500.0,34.6429,34.6502,34.3808,34.4609,318500.0
2014-11-21 09:40:00,47.32,47.42,47.3,47.37,61800.0,34.4464,34.5191,34.4318,34.4827,61800.0
2014-11-21 09:50:00,47.37,47.46,47.37,47.4,125300.0,34.4827,34.5483,34.4827,34.5046,125300.0
2014-11-21 10:00:00,47.4,47.47,47.35,47.39,95400.0,34.5046,34.5555,34.4682,34.4973,95400.0
2014-11-21 10:10:00,47.39,47.44,47.37,47.43,56900.0,34.4973,34.5337,34.4827,34.5264,56900.0
2014-11-21 10:20:00,47.44,47.44,47.39,47.39,56600.0,34.5337,34.5337,34.4973,34.4973,56600.0
2014-11-21 10:30:00,47.4,47.42,47.34,47.36,68100.0,34.5046,34.5191,34.4609,34.4755,68100.0
2014-11-21 10:40:00,47.36,47.36,47.3,47.35,32700.0,34.4755,34.4755,34.4318,34.4682,32700.0
2014-11-21 10:50:00,47.36,47.37,47.28,47.32,47100.0,34.4755,34.4827,34.4172,34.4464,47100.0
2014-11-21 11:00:00,47.31,47.32,47.21,47.28,51100.0,34.4391,34.4464,34.3663,34.4172,51100.0
2014-11-21 11:10:00,47.28,47.36,47.27,47.28,67900.0,34.4172,34.4755,34.41,34.4172,67900.0
2014-11-21 11:20:00,47.28,47.33,47.28,47.32,23600.0,34.4172,34.4536,34.4172,34.4464,23600.0
2014-11-21 11:30:00,47.33,47.37,47.31,47.36,28000.0,34.4536,34.4827,34.4391,34.4755,28000.0
2014-11-21 11:40:00,47.36,47.42,47.35,47.35,60800.0,34.4755,34.5191,34.4682,34.4682,60800.0
2014-11-21 11:50:00,47.34,47.37,47.28,47.36,77600.0,34.4609,34.4827,34.4172,34.4755,77600.0
2014-11-21 12:00:00,47.37,47.41,47.34,47.35,39400.0,34.4827,34.5119,34.4609,34.4682,39400.0
2014-11-21 12:10:00,47.36,47.45,47.36,47.42,53400.0,34.4755,34.541,34.4755,34.5191,53400.0
2014-11-21 12:20:00,47.43,47.47,47.41,47.45,29900.0,34.5264,34.5555,34.5119,34.541,29900.0
2014-11-21 12:30:00,47.45,47.45,47.41,47.42,18200.0,34.541,34.541,34.5119,34.5191,18200.0
2014-11-21 12:40:00,47.42,47.44,47.39,47.41,14800.0,34.5191,34.5337,34.4973,34.5119,14800.0
2014-11-21 12:50:00,47.41,47.42,47.38,47.39,22000.0,34.5119,34.5191,34.49,34.4973,22000.0
2014-11-21 13:00:00,47.39,47.39,47.32,47.33,21900.0,34.4973,34.4973,34.4464,34.4536,21900.0
2014-11-21 13:10:00,47.33,47.34,47.31,47.33,38300.0,34.4536,34.4609,34.4391,34.4536,38300.0
2014-11-21 13:20:00,47.32,47.33,47.27,47.29,27300.0,34.4464,34.4536,34.41,34.4245,27300.0
2014-11-21 13:30:00,47.29,47.32,47.27,47.31,25700.0,34.4245,34.4464,34.41,34.4391,25700.0
2014-11-21 13:40:00,47.31,47.34,47.28,47.34,17200.0,34.4391,34.4609,34.4172,34.4609,17200.0
2014-11-21 13:50:00,47.35,47.46,47.33,47.44,38000.0,34.4682,34.5483,34.4536,34.5337,38000.0
2014-11-21 14:00:00,47.44,47.47,47.43,47.45,17000.0,34.5337,34.5555,34.5264,34.541,17000.0
2014-11-21 14:10:00,47.44,47.45,47.37,47.39,24700.0,34.5337,34.541,34.4827,34.4973,24700.0
2014-11-21 14:20:00,47.38,47.39,47.3,47.3,19300.0,34.49,34.4973,34.4318,34.4318,19300.0
2014-11-21 14:30:00,47.3,47.31,47.28,47.3,30300.0,34.4318,34.4391,34.4172,34.4318,30300.0
2014-11-21 14:40:00,47.3,47.36,47.3,47.36,30600.0,34.4318,34.4755,34.4318,34.4755,30600.0
2014-11-21 14:50:00,47.36,47.39,47.35,47.37,26400.0,34.4755,34.4973,34.4682,34.4827,26400.0
2014-11-21 15:00:00,47.37,47.39,47.34,47.36,28300.0,34.4827,34.4973,34.4609,34.4755,28300.0
2014-11-21 15:10:00,47.36,47.4,47.35,47.38,53300.0,34.4755,34.5046,34.4682,34.49,53300.0
2014-11-21 15:20:00,47.37,47.41,47.34,47.4,37800.0,34.4827,34.5119,34.4609,34.5046,37800.0
2014-11-21 15:30:00,47.4,47.41,47.36,47.36,55800.0,34.5046,34.5119,34.4755,34.4755,55800.0
2014-11-21 15:40:00,47.36,47.38,47.31,47.34,52800.0,34.4755,34.49,34.4391,34.4609,52800.0
2014-11-21 15:50:00,47.33,47.34,47.3,47.33,183100.0,34.4536,34.4609,34.4318,34.4536,183100.0
2014-11-24 09:30:00,47.55,47.59,47.37,47.47,191600.0,34.6138,34.6429,34.4827,34.5555,191600.0
2014-11-24 09:40:00,47.46,47.48,47.4,47.45,109000.0,34.5483,34.5628,34.5046,34.541,109000.0
2014-11-24 09:50:00,47.46,47.51,47.45,47.47,69500.0,34.5483,34.5847,34.541,34.5555,69500.0
2014-11-24 10:00:00,47.48,47.51,47.46,47.49,24200.0,34.5628,34.5847,34.5483,34.5701,24200.0
2014-11-24 10:10:00,47.48,47.49,47.44,47.45,13200.0,34.5628,34.5701,34.5337,34.541,13200.0
2014-11-24 10:20:00,47.45,47.48,47.45,47.48,12200.0,34.541,34.5628,34.541,34.5628,12200.0
2014-11-24 10:30:00,47.49,47.49,47.45,47.45,15200.0,34.5701,34.5701,34.541,34.541,15200.0
2014-11-24 10:40:00,47.45,47.53,47.45,47.51,36200.0,34.541,34.5992,34.541,34.5847,36200.0
2014-11-24 10:50:00,47.52,47.52,47.48,47.5,26000.0,34.5919,34.5919,34.5628,34.5774,26000.0
2014-11-24 11:00:00,47.5,47.51,47.44,47.45,41800.0,34.5774,34.5847,34.5337,34.541,41800.0
2014-11-24 11:10:00,47.46,47.46,47.42,47.42,9100.0,34.5483,34.5483,34.5191,34.5191,9100.0
2014-11-24 11:20:00,47.42,47.43,47.4,47.41,12700.0,34.5191,34.5264,34.5046,34.5119,12700.0
2014-11-24 11:30:00,47.41,47.45,47.41,47.41,15200.0,34.5119,34.541,34.5119,34.5119,15200.0
2014-11-24 11:40:00,47.41,47.43,47.41,47.41,13500.0,34.5119,34.5264,34.5119,34.5119,13500.0
2014-11-24 11:50:00,47.41,47.43,47.38,47.41,72500.0,34.5119,34.5264,34.49,34.5119,72500.0
2014-11-24 12:00:00,47.41,47.48,47.4,47.46,27500.0,34.5119,34.5628,34.5046,34.5483,27500.0
2014-11-24 12:10:00,47.46,47.48,47.46,47.47,6000.0,34.5483,34.5628,34.5483,34.5555,6000.0
2014-11-24 12:20:00,47.48,47.48,47.47,47.47,5700.0,34.5628,34.5628,34.5555,34.5555,5700.0
2014-11-24 12:30:00,47.47,47.48,47.46,47.47,19500.0,34.5555,34.5628,34.5483,34.5555,19500.0
2014-11-24 12:40:00,47.48,47.48,47.45,47.47,22100.0,34.5628,34.5628,34.541,34.5555,22100.0
2014-11-24 12:50:00,47.47,47.47,47.42,47.44,19900.0,34.5555,34.5555,34.5191,34.5337,19900.0
2014-11-24 13:00:00,47.43,47.44,47.41,47.43,32400.0,34.5264,34.5337,34.5119,34.5264,32400.0
2014-11-24 13:10:00,47.42,47.46,47.42,47.46,27300.0,34.5191,34.5483,34.5191,34.5483,27300.0
2014-11-24 13:20:00,47.47,47.5,47.47,47.49,20000.0,34.5555,34.5774,34.5555,34.5701,20000.0
2014-11-24 13:30:00,47.49,47.49,47.45,47.48,31800.0,34.5701,34.5701,34.541,34.5628,31800.0
2014-11-24 13:40:00,47.47,47.47,47.46,47.47,13200.0,34.5555,34.5555,34.5483,34.5555,13200.0
2014-11-24 13:50:00,47.47,47.48,47.45,47.45,80700.0,34.5555,34.5628,34.541,34.541,80700.0
2014-11-24 14:00:00,47.45,47.46,47.45,47.46,24100.0,34.541,34.5483,34.541,34.5483,24100.0
2014-11-24 14:10:00,47.46,47.46,47.45,47.46,20900.0,34.5483,34.5483,34.541,34.5483,20900.0
2014-11-24 14:20:00,47.46,47.46,47.45,47.46,15900.0,34.5483,34.5483,34.541,34.5483,15900.0
2014-11-24 14:30:00,47.46,47.51,47.45,47.5,80400.0,34.5483,34.5847,34.541,34.5774,80400.0
2014-11-24 14:40:00,47.5,47.51,47.49,47.5,59000.0,34.5774,34.5847,34.5701,34.5774,59000.0
2014-11-24 14:50:00,47.5,47.52,47.46,47.47,54300.0,34.5774,34.5919,34.5483,34.5555,54300.0
2014-11-24 15:00:00,47.47,47.48,47.39,47.4,107300.0,34.5555,34.5628,34.4973,34.5046,107300.0
2014-11-24 15:10:00,47.4,47.41,47.39,47.4,29500.0,34.5046,34.5119,34.4973,34.5046,29500.0
2014-11-24 15:20:00,47.4,47.41,47.36,47.36,46000.0,34.5046,34.5119,34.4755,34.4755,46000.0
2014-11-24 15:30:00,47.36,47.41,47.35,47.4,53800.0,34.4755,34.5119,34.4682,34.5046,53800.0
2014-11-24 15:40:00,47.4,47.41,47.34,47.39,86900.0,34.5046,34.5119,34.4609,34.4973,86900.0
2014-11-24 15:50:00,47.39,47.44,47.38,47.43,84700.0,34.4973,34.5337,34.49,34.5264,84700.0
2014-11-25 09:30:00,47.5,47.66,47.47,47.47,95200.0,34.5774,34.6939,34.5555,34.5555,95200.0
2014-11-25 09:40:00,47.47,47.48,47.38,47.38,48900.0,34.5555,34.5628,34.49,34.49,48900.0
2014-11-25 09:50:00,47.38,47.4,47.34,47.36,35200.0,34.49,34.5046,34.4609,34.4755,35200.0
2014-11-25 10:00:00,47.35,47.36,47.24,47.27,69100.0,34.4682,34.4755,34.3881,34.41,69100.0
2014-11-25 10:10:00,47.27,47.3,47.23,47.23,31200.0,34.41,34.4318,34.3808,34.3808,31200.0
2014-11-25 10:20:00,47.22,47.25,47.19,47.24,44300.0,34.3736,34.3954,34.3517,34.3881,44300.0
2014-11-25 10:30:00,47.23,47.26,47.21,47.22,48500.0,34.3808,34.4027,34.3663,34.3736,48500.0
2014-11-25 10:40:00,47.22,47.37,47.2,47.34,102500.0,34.3736,34.4827,34.359,34.4609,102500.0
2014-11-25 10:50:00,47.35,47.37,47.34,47.36,13400.0,34.4682,34.4827,34.4609,34.4755,13400.0
2014-11-25 11:00:00,47.36,47.41,47.35,47.36,21900.0,34.4755,34.5119,34.4682,34.4755,21900.0
2014-11-25 11:10:00,47.37,47.39,47.34,47.36,20300.0,34.4827,34.4973,34.4609,34.4755,20300.0
2014-11-25 11:20:00,47.36,47.38,47.31,47.32,21600.0,34.4755,34.49,34.4391,34.4464,21600.0
2014-11-25 11:30:00,47.31,47.38,47.3,47.37,42900.0,34.4391,34.49,34.4318,34.4827,42900.0
2014-11-25 11:40:00,47.38,47.4,47.36,47.4,14900.0,34.49,34.5046,34.4755,34.5046,14900.0
2014-11-25 11:50:00,47.4,47.4,47.39,47.4,6500.0,34.5046,34.5046,34.4973,34.5046,6500.0
2014-11-25 12:00:00,47.4,47.4,47.36,47.37,32800.0,34.5046,34.5046,34.4755,34.4827,32800.0
2014-11-25 12:10:00,47.38,47.38,47.35,47.35,16100.0,34.49,34.49,34.4682,34.4682,16100.0
2014-11-25 12:20:00,47.36,47.38,47.34,47.37,8200.0,34.4755,34.49,34.4609,34.4827,8200.0
2014-11-25 12:30:00,47.36,47.38,47.36,47.38,16100.0,34.4755,34.49,34.4755,34.49,16100.0
2014-11-25 12:40:00,47.37,47.39,47.36,47.38,38900.0,34.4827,34.4973,34.4755,34.49,38900.0
2014-11-25 12:50:00,47.38,47.41,47.38,47.41,20400.0,34.49,34.5119,34.49,34.5119,20400.0
2014-11-25 13:00:00,47.41,47.43,47.4,47.43,17400.0,34.5119,34.5264,34.5046,34.5264,17400.0
2014-11-25 13:10:00,47.44,47.46,47.39,47.39,21200.0,34.5337,34.5483,34.4973,34.4973,21200.0
2014-11-25 13:20:00,47.39,47.41,47.39,47.4,9300.0,34.4973,34.5119,34.4973,34.5046,9300.0
2014-11-25 13:30:00,47.41,47.43,47.4,47.42,16200.0,34.5119,34.5264,34.5046,34.5191,16200.0
2014-11-25 13:40:00,47.42,47.47,47.42,47.43,18500.0,34.5191,34.5555,34.5191,34.5264,18500.0
2014-11-25 13:50:00,47.44,47.46,47.43,47.44,21200.0,34.5337,34.5483,34.5264,34.5337,21200.0
2014-11-25 14:00:00,47.44,47.45,47.43,47.43,11600.0,34.5337,34.541,34.5264,34.5264,11600.0
2014-11-25 14:10:00,47.43,47.45,47.43,47.43,11800.0,34.5264,34.541,34.5264,34.5264,11800.0
2014-11-25 14:20:00,47.43,47.45,47.43,47.44,8100.0,34.5264,34.541,34.5264,34.5337,8100.0
2014-11-25 14:30:00,47.45,47.45,47.38,47.38,32000.0,34.541,34.541,34.49,34.49,32000.0
2014-11-25 14:40:00,47.38,47.4,47.36,47.36,24700.0,34.49,34.5046,34.4755,34.4755,24700.0
2014-11-25 14:50:00,47.36,47.36,47.29,47.31,50700.0,34.4755,34.4755,34.4245,34.4391,50700.0
2014-11-25 15:00:00,47.31,47.39,47.31,47.39,37100.0,34.4391,34.4973,34.4391,34.4973,37100.0
2014-11-25 15:10:00,47.39,47.43,47.39,47.41,25800.0,34.4973,34.5264,34.4973,34.5119,25800.0
2014-11-25 15:20:00,47.4,47.43,47.39,47.43,31000.0,34.5046,34.5264,34.4973,34.5264,31000.0
2014-11-25 15:30:00,47.43,47.43,47.4,47.4,19300.0,34.5264,34.5264,34.5046,34.5046,19300.0
2014-11-25 15:40:00,47.4,47.41,47.33,47.34,63100.0,34.5046,34.5119,34.4536,34.4609,63100.0
2014-11-25 15:50:00,47.35,47.49,47.35,47.39,377600.0,34.4682,34.5701,34.4682,34.4973,377600.0
2014-11-26 09:30:00,47.42,47.44,47.29,47.44,47300.0,34.5191,34.5337,34.4245,34.5337,47300.0
2014-11-26 09:40:00,47.45,47.48,47.39,47.4,47100.0,34.541,34.5628,34.4973,34.5046,47100.0
2014-11-26 09:50:00,47.4,47.44,47.38,47.44,52300.0,34.5046,34.5337,34.49,34.5337,52300.0
2014-11-26 10:00:00,47.43,47.47,47.4,47.43,62000.0,34.5264,34.5555,34.5046,34.5264,62000.0
2014-11-26 10:10:00,47.43,47.46,47.39,47.43,29300.0,34.5264,34.5483,34.4973,34.5264,29300.0
2014-11-26 10:20:00,47.42,47.48,47.35,47.36,77900.0,34.5191,34.5628,34.4682,34.4755,77900.0
2014-11-26 10:30:00,47.35,47.36,47.28,47.28,31200.0,34.4682,34.4755,34.4172,34.4172,31200.0
2014-11-26 10:40:00,47.29,47.29,47.27,47.28,23200.0,34.4245,34.4245,34.41,34.4172,23200.0
2014-11-26 10:50:00,47.28,47.31,47.26,47.26,32000.0,34.4172,34.4391,34.4027,34.4027,32000.0
2014-11-26 11:00:00,47.27,47.28,47.25,47.26,27300.0,34.41,34.4172,34.3954,34.4027,27300.0
2014-11-26 11:10:00,47.26,47.34,47.26,47.29,50600.0,34.4027,34.4609,34.4027,34.4245,50600.0
2014-11-26 11:20:00,47.28,47.29,47.24,47.24,36700.0,34.4172,34.4245,34.3881,34.3881,36700.0
2014-11-26 11:30:00,47.25,47.31,47.24,47.27,23600.0,34.3954,34.4391,34.3881,34.41,23600.0
2014-11-26 11:40:00,47.27,47.34,47.26,47.32,36400.0,34.41,34.4609,34.4027,34.4464,36400.0
2014-11-26 11:50:00,47.32,47.34,47.3,47.33,17100.0,34.4464,34.4609,34.4318,34.4536,17100.0
2014-11-26 12:00:00,47.33,47.35,47.31,47.34,40400.0,34.4536,34.4682,34.4391,34.4609,40400.0
2014-11-26 12:10:00,47.34,47.38,47.33,47.37,32900.0,34.4609,34.49,34.4536,34.4827,32900.0
2014-11-26 12:20:00,47.37,47.39,47.35,47.37,22800.0,34.4827,34.4973,34.4682,34.4827,22800.0
2014-11-26 12:30:00,47.37,47.38,47.36,47.37,13000.0,34.4827,34.49,34.4755,34.4827,13000.0
2014-11-26 12:40:00,47.37,47.38,47.33,47.34,19000.0,34.4827,34.49,34.4536,34.4609,19000.0
2014-11-26 12:50:00,47.33,47.34,47.32,47.32,9300.0,34.4536,34.4609,34.4464,34.4464,9300.0
2014-11-26 13:00:00,47.33,47.33,47.25,47.27,59100.0,34.4536,34.4536,34.3954,34.41,59100.0
2014-11-26 13:10:00,47.27,47.32,47.27,47.32,10500.0,34.41,34.4464,34.41,34.4464,10500.0
2014-11-26 13:20:00,47.33,47.38,47.33,47.35,18300.0,34.4536,34.49,34.4536,34.4682,18300.0
2014-11-26 13:30:00,47.35,47.39,47.35,47.38,23100.0,34.4682,34.4973,34.4682,34.49,23100.0
2014-11-26 13:40:00,47.37,47.44,47.37,47.41,34900.0,34.4827,34.5337,34.4827,34.5119,34900.0
2014-11-26 13:50:00,47.4,47.41,47.4,47.4,56200.0,34.5046,34.5119,34.5046,34.5046,56200.0
2014-11-26 14:00:00,47.4,47.41,47.39,47.39,24600.0,34.5046,34.5119,34.4973,34.4973,24600.0
2014-11-26 14:10:00,47.4,47.4,47.34,47.36,36900.0,34.5046,34.5046,34.4609,34.4755,36900.0
2014-11-26 14:20:00,47.35,47.36,47.35,47.36,28500.0,34.4682,34.4755,34.4682,34.4755,28500.0
2014-11-26 14:30:00,47.35,47.36,47.34,47.34,9300.0,34.4682,34.4755,34.4609,34.4609,9300.0
2014-11-26 14:40:00,47.34,47.36,47.34,47.36,14000.0,34.4609,34.4755,34.4609,34.4755,14000.0
2014-11-26 14:50:00,47.36,47.36,47.33,47.33,27600.0,34.4755,34.4755,34.4536,34.4536,27600.0
2014-11-26 15:00:00,47.34,47.35,47.33,47.35,19200.0,34.4609,34.4682,34.4536,34.4682,19200.0
2014-11-26 15:10:00,47.35,47.37,47.34,47.37,43800.0,34.4682,34.4827,34.4609,34.4827,43800.0
2014-11-26 15:20:00,47.37,47.38,47.36,47.37,28600.0,34.4827,34.49,34.4755,34.4827,28600.0
2014-11-26 15:30:00,47.37,47.38,47.36,47.37,38300.0,34.4827,34.49,34.4755,34.4827,38300.0
2014-11-26 15:40:00,47.36,47.37,47.32,47.36,54200.0,34.4755,34.4827,34.4464,34.4755,54200.0
2014-11-26 15:50:00,47.36,47.38,47.33,47.35,209300.0,34.4755,34.49,34.4536,34.4682,209300.0
2014-11-28 09:30:00,46.75,47.75,46.75,47.68,162300.0,34.0314,34.7594,34.0314,34.7084,162300.0
2014-11-28 09:40:00,47.68,47.69,47.59,47.64,80900.0,34.7084,34.7157,34.6429,34.6793,80900.0
2014-11-28 09:50:00,47.64,47.67,47.62,47.65,89500.0,34.6793,34.7011,34.6647,34.6866,89500.0
2014-11-28 10:00:00,47.65,47.67,47.62,47.65,107900.0,34.6866,34.7011,34.6647,34.6866,107900.0
2014-11-28 10:10:00,47.63,47.65,47.6,47.61,82800.0,34.672,34.6866,34.6502,34.6575,82800.0
2014-11-28 10:20:00,47.62,47.65,47.6,47.64,106300.0,34.6647,34.6866,34.6502,34.6793,106300.0
2014-11-28 10:30:00,47.64,47.65,47.58,47.59,75200.0,34.6793,34.6866,34.6356,34.6429,75200.0
2014-11-28 10:40:00,47.59,47.6,47.54,47.55,89700.0,34.6429,34.6502,34.6065,34.6138,89700.0
2014-11-28 10:50:00,47.55,47.56,47.48,47.5,69200.0,34.6138,34.6211,34.5628,34.5774,69200.0
2014-11-28 11:00:00,47.5,47.51,47.49,47.5,39300.0,34.5774,34.5847,34.5701,34.5774,39300.0
2014-11-28 11:10:00,47.5,47.5,47.48,47.48,43800.0,34.5774,34.5774,34.5628,34.5628,43800.0
2014-11-28 11:20:00,47.48,47.49,47.44,47.46,104500.0,34.5628,34.5701,34.5337,34.5483,104500.0
2014-11-28 11:30:00,47.45,47.46,47.4,47.4,50500.0,34.541,34.5483,34.5046,34.5046,50500.0
2014-11-28 11:40:00,47.41,47.41,47.37,47.41,80100.0,34.5119,34.5119,34.4827,34.5119,80100.0
2014-11-28 11:50:00,47.41,47.43,47.4,47.43,59600.0,34.5119,34.5264,34.5046,34.5264,59600.0
2014-11-28 12:00:00,47.42,47.47,47.42,47.45,83500.0,34.5191,34.5555,34.5191,34.541,83500.0
2014-11-28 12:10:00,47.45,47.51,47.42,47.48,125100.0,34.541,34.5847,34.5191,34.5628,125100.0
2014-11-28 12:20:00,47.49,47.5,47.43,47.44,71700.0,34.5701,34.5774,34.5264,34.5337,71700.0
2014-11-28 12:30:00,47.45,47.49,47.44,47.45,46900.0,34.541,34.5701,34.5337,34.541,46900.0
2014-11-28 12:40:00,47.46,47.46,47.37,47.39,60500.0,34.5483,34.5483,34.4827,34.4973,60500.0
2014-11-28 12:50:00,47.4,47.42,47.33,47.41,226900.0,34.5046,34.5191,34.4536,34.5119,226900.0
2014-12-01 09:30:00,47.39,47.5,47.23,47.23,61700.0,34.4973,34.5774,34.3808,34.3808,61700.0
2014-12-01 09:40:00,47.23,47.24,47.11,47.11,180900.0,34.3808,34.3881,34.2935,34.2935,180900.0
2014-12-01 09:50:00,47.11,47.28,47.11,47.21,65200.0,34.2935,34.4172,34.2935,34.3663,65200.0
2014-12-01 10:00:00,47.2,47.27,47.2,47.27,70600.0,34.359,34.41,34.359,34.41,70600.0
2014-12-01 10:10:00,47.27,47.45,47.27,47.44,55200.0,34.41,34.541,34.41,34.5337,55200.0
2014-12-01 10:20:00,47.44,47.45,47.36,47.4,81700.0,34.5337,34.541,34.4755,34.5046,81700.0
2014-12-01 10:30:00,47.4,47.41,47.32,47.34,58400.0,34.5046,34.5119,34.4464,34.4609,58400.0
2014-12-01 10:40:00,47.34,47.36,47.3,47.35,33600.0,34.4609,34.4755,34.4318,34.4682,33600.0
2014-12-01 10:50:00,47.35,47.37,47.3,47.32,57900.0,34.4682,34.4827,34.4318,34.4464,57900.0
2014-12-01 11:00:00,47.33,47.33,47.29,47.32,82200.0,34.4536,34.4536,34.4245,34.4464,82200.0
2014-12-01 11:10:00,47.31,47.43,47.31,47.43,38300.0,34.4391,34.5264,34.4391,34.5264,38300.0
2014-12-01 11:20:00,47.43,47.51,47.42,47.5,76600.0,34.5264,34.5847,34.5191,34.5774,76600.0
2014-12-01 11:30:00,47.51,47.53,47.46,47.47,39000.0,34.5847,34.5992,34.5483,34.5555,39000.0
2014-12-01 11:40:00,47.46,47.51,47.46,47.49,79800.0,34.5483,34.5847,34.5483,34.5701,79800.0
2014-12-01 11:50:00,47.48,47.49,47.37,47.39,44100.0,34.5628,34.5701,34.4827,34.4973,44100.0
2014-12-01 12:00:00,47.39,47.41,47.37,47.41,21900.0,34.4973,34.5119,34.4827,34.5119,21900.0
2014-12-01 12:10:00,47.4,47.46,47.39,47.44,24400.0,34.5046,34.5483,34.4973,34.5337,24400.0
2014-12-01 12:20:00,47.45,47.46,47.41,47.42,75500.0,34.541,34.5483,34.5119,34.5191,75500.0
2014-12-01 12:30:00,47.42,47.43,47.39,47.39,25100.0,34.5191,34.5264,34.4973,34.4973,25100.0
2014-12-01 12:40:00,47.39,47.4,47.38,47.38,18100.0,34.4973,34.5046,34.49,34.49,18100.0
2014-12-01 12:50:00,47.38,47.39,47.37,47.38,46800.0,34.49,34.4973,34.4827,34.49,46800.0
2014-12-01 13:00:00,47.39,47.43,47.38,47.39,32400.0,34.4973,34.5264,34.49,34.4973,32400.0
2014-12-01 13:10:00,47.39,47.4,47.33,47.34,69600.0,34.4973,34.5046,34.4536,34.4609,69600.0
2014-12-01 13:20:00,47.35,47.41,47.34,47.4,52900.0,34.4682,34.5119,34.4609,34.5046,52900.0
2014-12-01 13:30:00,47.41,47.46,47.4,47.45,49200.0,34.5119,34.5483,34.5046,34.541,49200.0
2014-12-01 13:40:00,47.45,47.46,47.4,47.42,79300.0,34.541,34.5483,34.5046,34.5191,79300.0
2014-12-01 13:50:00,47.42,47.42,47.37,47.39,41900.0,34.5191,34.5191,34.4827,34.4973,41900.0
2014-12-01 14:00:00,47.39,47.4,47.36,47.39,86300.0,34.4973,34.5046,34.4755,34.4973,86300.0
2014-12-01 14:10:00,47.39,47.39,47.32,47.32,29900.0,34.4973,34.4973,34.4464,34.4464,29900.0
2014-12-01 14:20:00,47.33,47.34,47.25,47.25,34300.0,34.4536,34.4609,34.3954,34.3954,34300.0
2014-12-01 14:30:00,47.25,47.31,47.22,47.31,33500.0,34.3954,34.4391,34.3736,34.4391,33500.0
2014-12-01 14:40:00,47.32,47.34,47.27,47.28,38700.0,34.4464,34.4609,34.41,34.4172,38700.0
2014-12-01 14:50:00,47.29,47.31,47.22,47.22,40200.0,34.4245,34.4391,34.3736,34.3736,40200.0
2014-12-01 15:00:00,47.23,47.3,47.22,47.28,41700.0,34.3808,34.4318,34.3736,34.4172,41700.0
2014-12-01 15:10:00,47.28,47.3,47.26,47.28,43100.0,34.4172,34.4318,34.4027,34.4172,43100.0
2014-12-01 15:20:00,47.28,47.31,47.28,47.28,99400.0,34.4172,34.4391,34.4172,34.4172,99400.0
2014-12-01 15:30:00,47.29,47.31,47.26,47.28,84600.0,34.4245,34.4391,34.4027,34.4172,84600.0
2014-12-01 15:40:00,47.29,47.31,47.26,47.3,103400.0,34.4245,34.4391,34.4027,34.4318,103400.0
2014-12-01 15:50:00,47.3,47.32,47.26,47.3,258100.0,34.4318,34.4464,34.4027,34.4318,258100.0
2014-12-02 09:30:00,47.5,47.68,47.35,47.41,127000.0,34.5774,34.7084,34.4682,34.5119,127000.0
2014-12-02 09:40:00,47.38,47.42,47.33,47.33,54000.0,34.49,34.5191,34.4536,34.4536,54000.0
2014-12-02 09:50:00,47.33,47.41,47.3,47.4,47800.0,34.4536,34.5119,34.4318,34.5046,47800.0
2014-12-02 10:00:00,47.4,47.42,47.32,47.37,80800.0,34.5046,34.5191,34.4464,34.4827,80800.0
2014-12-02 10:10:00,47.37,47.45,47.37,47.45,51800.0,34.4827,34.541,34.4827,34.541,51800.0
2014-12-02 10:20:00,47.45,47.48,47.38,47.4,81400.0,34.541,34.5628,34.49,34.5046,81400.0
2014-12-02 10:30:00,47.4,47.41,47.29,47.3,126900.0,34.5046,34.5119,34.4245,34.4318,126900.0
2014-12-02 10:40:00,47.31,47.41,47.3,47.39,39700.0,34.4391,34.5119,34.4318,34.4973,39700.0
2014-12-02 10:50:00,47.39,47.42,47.37,47.4,100100.0,34.4973,34.5191,34.4827,34.5046,100100.0
2014-12-02 11:00:00,47.4,47.4,47.37,47.4,36100.0,34.5046,34.5046,34.4827,34.5046,36100.0
2014-12-02 11:10:00,47.39,47.48,47.39,47.47,97500.0,34.4973,34.5628,34.4973,34.5555,97500.0
2014-12-02 11:20:00,47.47,47.48,47.44,47.44,77600.0,34.5555,34.5628,34.5337,34.5337,77600.0
2014-12-02 11:30:00,47.44,47.5,47.43,47.5,29500.0,34.5337,34.5774,34.5264,34.5774,29500.0
2014-12-02 11:40:00,47.5,47.51,47.46,47.5,37600.0,34.5774,34.5847,34.5483,34.5774,37600.0
2014-12-02 11:50:00,47.49,47.5,47.44,47.44,19900.0,34.5701,34.5774,34.5337,34.5337,19900.0
2014-12-02 12:00:00,47.45,47.47,47.43,47.44,57300.0,34.541,34.5555,34.5264,34.5337,57300.0
2014-12-02 12:10:00,47.43,47.48,47.41,47.45,36300.0,34.5264,34.5628,34.5119,34.541,36300.0
2014-12-02 12:20:00,47.45,47.46,47.43,47.44,13200.0,34.541,34.5483,34.5264,34.5337,13200.0
2014-12-02 12:30:00,47.43,47.44,47.4,47.41,27300.0,34.5264,34.5337,34.5046,34.5119,27300.0
2014-12-02 12:40:00,47.41,47.42,47.41,47.41,24300.0,34.5119,34.5191,34.5119,34.5119,24300.0
2014-12-02 12:50:00,47.41,47.41,47.38,47.41,19100.0,34.5119,34.5119,34.49,34.5119,19100.0
2014-12-02 13:00:00,47.41,47.44,47.4,47.4,28800.0,34.5119,34.5337,34.5046,34.5046,28800.0
2014-12-02 13:10:00,47.41,47.41,47.37,47.37,55000.0,34.5119,34.5119,34.4827,34.4827,55000.0
2014-12-02 13:20:00,47.37,47.41,47.32,47.41,44300.0,34.4827,34.5119,34.4464,34.5119,44300.0
2014-12-02 13:30:00,47.41,47.41,47.33,47.38,27300.0,34.5119,34.5119,34.4536,34.49,27300.0
2014-12-02 13:40:00,47.38,47.38,47.34,47.36,34800.0,34.49,34.49,34.4609,34.4755,34800.0
2014-12-02 13:50:00,47.35,47.36,47.29,47.29,28200.0,34.4682,34.4755,34.4245,34.4245,28200.0
2014-12-02 14:00:00,47.3,47.31,47.29,47.3,74100.0,34.4318,34.4391,34.4245,34.4318,74100.0
2014-12-02 14:10:00,47.3,47.42,47.28,47.41,46500.0,34.4318,34.5191,34.4172,34.5119,46500.0
2014-12-02 14:20:00,47.42,47.49,47.41,47.47,32900.0,34.5191,34.5701,34.5119,34.5555,32900.0
2014-12-02 14:30:00,47.46,47.47,47.44,47.46,31300.0,34.5483,34.5555,34.5337,34.5483,31300.0
2014-12-02 14:40:00,47.47,47.49,47.47,47.47,61800.0,34.5555,34.5701,34.5555,34.5555,61800.0
2014-12-02 14:50:00,47.47,47.48,47.43,47.43,37100.0,34.5555,34.5628,34.5264,34.5264,37100.0
2014-12-02 15:00:00,47.44,47.44,47.4,47.41,37100.0,34.5337,34.5337,34.5046,34.5119,37100.0
2014-12-02 15:10:00,47.42,47.43,47.39,47.41,29300.0,34.5191,34.5264,34.4973,34.5119,29300.0
2014-12-02 15:20:00,47.4,47.41,47.33,47.33,46100.0,34.5046,34.5119,34.4536,34.4536,46100.0
2014-12-02 15:30:00,47.33,47.39,47.31,47.37,60200.0,34.4536,34.4973,34.4391,34.4827,60200.0
2014-12-02 15:40:00,47.38,47.41,47.37,47.4,88300.0,34.49,34.5119,34.4827,34.5046,88300.0
2014-12-02 15:50:00,47.4,47.41,47.39,47.41,241500.0,34.5046,34.5119,34.4973,34.5119,241500.0
2014-12-03 09:30:00,47.47,47.47,47.3,47.39,165300.0,34.5555,34.5555,34.4318,34.4973,165300.0
2014-12-03 09:40:00,47.4,47.41,47.33,47.35,50000.0,34.5046,34.5119,34.4536,34.4682,50000.0
2014-12-03 09:50:00,47.36,47.4,47.3,47.34,43100.0,34.4755,34.5046,34.4318,34.4609,43100.0
2014-12-03 10:00:00,47.34,47.37,47.25,47.36,39100.0,34.4609,34.4827,34.3954,34.4755,39100.0
2014-12-03 10:10:00,47.37,47.38,47.26,47.29,24800.0,34.4827,34.49,34.4027,34.4245,24800.0
2014-12-03 10:20:00,47.3,47.36,47.29,47.32,20300.0,34.4318,34.4755,34.4245,34.4464,20300.0
2014-12-03 10:30:00,47.32,47.36,47.3,47.33,26000.0,34.4464,34.4755,34.4318,34.4536,26000.0
2014-12-03 10:40:00,47.34,47.35,47.3,47.34,40200.0,34.4609,34.4682,34.4318,34.4609,40200.0
2014-12-03 10:50:00,47.34,47.35,47.29,47.3,35200.0,34.4609,34.4682,34.4245,34.4318,35200.0
2014-12-03 11:00:00,47.3,47.35,47.29,47.34,76700.0,34.4318,34.4682,34.4245,34.4609,76700.0
2014-12-03 11:10:00,47.34,47.35,47.31,47.34,17500.0,34.4609,34.4682,34.4391,34.4609,17500.0
2014-12-03 11:20:00,47.34,47.42,47.34,47.42,30800.0,34.4609,34.5191,34.4609,34.5191,30800.0
2014-12-03 11:30:00,47.42,47.49,47.39,47.4,33200.0,34.5191,34.5701,34.4973,34.5046,33200.0
2014-12-03 11:40:00,47.4,47.41,47.39,47.41,18500.0,34.5046,34.5119,34.4973,34.5119,18500.0
2014-12-03 11:50:00,47.4,47.41,47.37,47.4,23900.0,34.5046,34.5119,34.4827,34.5046,23900.0
2014-12-03 12:00:00,47.41,47.41,47.36,47.37,37200.0,34.5119,34.5119,34.4755,34.4827,37200.0
2014-12-03 12:10:00,47.37,47.4,47.35,47.36,18500.0,34.4827,34.5046,34.4682,34.4755,18500.0
2014-12-03 12:20:00,47.36,47.39,47.35,47.37,28300.0,34.4755,34.4973,34.4682,34.4827,28300.0
2014-12-03 12:30:00,47.37,47.38,47.34,47.35,17300.0,34.4827,34.49,34.4609,34.4682,17300.0
2014-12-03 12:40:00,47.34,47.39,47.33,47.37,20300.0,34.4609,34.4973,34.4536,34.4827,20300.0
2014-12-03 12:50:00,47.38,47.4,47.37,47.37,9200.0,34.49,34.5046,34.4827,34.4827,9200.0
2014-12-03 13:00:00,47.37,47.39,47.37,47.38,14800.0,34.4827,34.4973,34.4827,34.49,14800.0
2014-12-03 13:10:00,47.38,47.4,47.38,47.39,25900.0,34.49,34.5046,34.49,34.4973,25900.0
2014-12-03 13:20:00,47.39,47.41,47.38,47.39,34100.0,34.4973,34.5119,34.49,34.4973,34100.0
2014-12-03 13:30:00,47.39,47.41,47.38,47.39,60100.0,34.4973,34.5119,34.49,34.4973,60100.0
2014-12-03 13:40:00,47.4,47.4,47.37,47.39,28200.0,34.5046,34.5046,34.4827,34.4973,28200.0
2014-12-03 13:50:00,47.39,47.42,47.38,47.4,30900.0,34.4973,34.5191,34.49,34.5046,30900.0
2014-12-03 14:00:00,47.41,47.42,47.39,47.39,50900.0,34.5119,34.5191,34.4973,34.4973,50900.0
2014-12-03 14:10:00,47.4,47.42,47.39,47.4,80200.0,34.5046,34.5191,34.4973,34.5046,80200.0
2014-12-03 14:20:00,47.39,47.4,47.37,47.39,42100.0,34.4973,34.5046,34.4827,34.4973,42100.0
2014-12-03 14:30:00,47.39,47.39,47.36,47.37,18200.0,34.4973,34.4973,34.4755,34.4827,18200.0
2014-12-03 14:40:00,47.37,47.37,47.35,47.36,25900.0,34.4827,34.4827,34.4682,34.4755,25900.0
2014-12-03 14:50:00,47.35,47.36,47.34,47.34,28700.0,34.4682,34.4755,34.4609,34.4609,28700.0
2014-12-03 15:00:00,47.34,47.35,47.34,47.35,19800.0,34.4609,34.4682,34.4609,34.4682,19800.0
2014-12-03 15:10:00,47.34,47.4,47.34,47.35,54000.0,34.4609,34.5046,34.4609,34.4682,54000.0
2014-12-03 15:20:00,47.35,47.36,47.31,47.34,48300.0,34.4682,34.4755,34.4391,34.4609,48300.0
2014-12-03 15:30:00,47.34,47.39,47.34,47.37,41800.0,34.4609,34.4973,34.4609,34.4827,41800.0
2014-12-03 15:40:00,47.38,47.38,47.36,47.38,55000.0,34.49,34.49,34.4755,34.49,55000.0
2014-12-03 15:50:00,47.38,47.4,47.36,47.38,252600.0,34.49,34.5046,34.4755,34.49,252600.0
2014-12-04 09:30:00,47.3,47.63,47.29,47.49,73800.0,34.4318,34.672,34.4245,34.5701,73800.0
2014-12-04 09:40:00,47.47,47.5,47.45,47.46,53000.0,34.5555,34.5774,34.541,34.5483,53000.0
2014-12-04 09:50:00,47.46,47.49,47.38,47.47,24800.0,34.5483,34.5701,34.49,34.5555,24800.0
2014-12-04 10:00:00,47.49,47.5,47.36,47.39,51500.0,34.5701,34.5774,34.4755,34.4973,51500.0
2014-12-04 10:10:00,47.39,47.41,47.36,47.39,22400.0,34.4973,34.5119,34.4755,34.4973,22400.0
2014-12-04 10:20:00,47.4,47.41,47.35,47.35,70000.0,34.5046,34.5119,34.4682,34.4682,70000.0
2014-12-04 10:30:00,47.35,47.36,47.25,47.29,28600.0,34.4682,34.4755,34.3954,34.4245,28600.0
2014-12-04 10:40:00,47.29,47.3,47.26,47.29,23900.0,34.4245,34.4318,34.4027,34.4245,23900.0
2014-12-04 10:50:00,47.28,47.3,47.22,47.3,29000.0,34.4172,34.4318,34.3736,34.4318,29000.0
2014-12-04 11:00:00,47.31,47.31,47.24,47.26,42900.0,34.4391,34.4391,34.3881,34.4027,42900.0
2014-12-04 11:10:00,47.26,47.28,47.23,47.28,22500.0,34.4027,34.4172,34.3808,34.4172,22500.0
2014-12-04 11:20:00,47.28,47.31,47.25,47.27,23700.0,34.4172,34.4391,34.3954,34.41,23700.0
2014-12-04 11:30:00,47.27,47.28,47.22,47.24,34400.0,34.41,34.4172,34.3736,34.3881,34400.0
2014-12-04 11:40:00,47.25,47.32,47.25,47.31,21900.0,34.3954,34.4464,34.3954,34.4391,21900.0
2014-12-04 11:50:00,47.32,47.37,47.31,47.37,26600.0,34.4464,34.4827,34.4391,34.4827,26600.0
2014-12-04 12:00:00,47.37,47.42,47.36,47.41,22800.0,34.4827,34.5191,34.4755,34.5119,22800.0
2014-12-04 12:10:00,47.41,47.43,47.37,47.42,22900.0,34.5119,34.5264,34.4827,34.5191,22900.0
2014-12-04 12:20:00,47.43,47.45,47.42,47.43,16700.0,34.5264,34.541,34.5191,34.5264,16700.0
2014-12-04 12:30:00,47.43,47.48,47.4,47.42,42900.0,34.5264,34.5628,34.5046,34.5191,42900.0
2014-12-04 12:40:00,47.43,47.47,47.42,47.42,26500.0,34.5264,34.5555,34.5191,34.5191,26500.0
2014-12-04 12:50:00,47.42,47.42,47.37,47.4,18800.0,34.5191,34.5191,34.4827,34.5046,18800.0
2014-12-04 13:00:00,47.41,47.42,47.37,47.37,22600.0,34.5119,34.5191,34.4827,34.4827,22600.0
2014-12-04 13:10:00,47.37,47.38,47.35,47.36,24600.0,34.4827,34.49,34.4682,34.4755,24600.0
2014-12-04 13:20:00,47.37,47.37,47.36,47.36,18300.0,34.4827,34.4827,34.4755,34.4755,18300.0
2014-12-04 13:30:00,47.36,47.37,47.36,47.37,22100.0,34.4755,34.4827,34.4755,34.4827,22100.0
2014-12-04 13:40:00,47.37,47.38,47.36,47.38,21800.0,34.4827,34.49,34.4755,34.49,21800.0
2014-12-04 13:50:00,47.38,47.4,47.36,47.36,42500.0,34.49,34.5046,34.4755,34.4755,42500.0
2014-12-04 14:00:00,47.36,47.36,47.34,47.34,27300.0,34.4755,34.4755,34.4609,34.4609,27300.0
2014-12-04 14:10:00,47.34,47.36,47.34,47.36,24300.0,34.4609,34.4755,34.4609,34.4755,24300.0
2014-12-04 14:20:00,47.36,47.36,47.34,47.35,24300.0,34.4755,34.4755,34.4609,34.4682,24300.0
2014-12-04 14:30:00,47.36,47.36,47.24,47.25,68500.0,34.4755,34.4755,34.3881,34.3954,68500.0
2014-12-04 14:40:00,47.25,47.32,47.23,47.31,23100.0,34.3954,34.4464,34.3808,34.4391,23100.0
2014-12-04 14:50:00,47.3,47.31,47.2,47.26,62300.0,34.4318,34.4391,34.359,34.4027,62300.0
2014-12-04 15:00:00,47.26,47.32,47.24,47.24,126600.0,34.4027,34.4464,34.3881,34.3881,126600.0
2014-12-04 15:10:00,47.24,47.31,47.23,47.3,138300.0,34.3881,34.4391,34.3808,34.4318,138300.0
2014-12-04 15:20:00,47.3,47.3,47.19,47.2,71200.0,34.4318,34.4318,34.3517,34.359,71200.0
2014-12-04 15:30:00,47.2,47.36,47.19,47.34,98000.0,34.359,34.4755,34.3517,34.4609,98000.0
2014-12-04 15:40:00,47.35,47.35,47.31,47.34,191400.0,34.4682,34.4682,34.4391,34.4609,191400.0
2014-12-04 15:50:00,47.34,47.35,47.3,47.33,177600.0,34.4609,34.4682,34.4318,34.4536,177600.0
2014-12-05 09:30:00,47.36,47.49,47.31,47.33,255000.0,34.4755,34.5701,34.4391,34.4536,255000.0
2014-12-05 09:40:00,47.34,47.41,47.28,47.3,60400.0,34.4609,34.5119,34.4172,34.4318,60400.0
2014-12-05 09:50:00,47.3,47.35,47.29,47.31,74200.0,34.4318,34.4682,34.4245,34.4391,74200.0
2014-12-05 10:00:00,47.31,47.34,47.28,47.3,41600.0,34.4391,34.4609,34.4172,34.4318,41600.0
2014-12-05 10:10:00,47.3,47.44,47.29,47.44,75000.0,34.4318,34.5337,34.4245,34.5337,75000.0
2014-12-05 10:20:00,47.43,47.46,47.32,47.33,79800.0,34.5264,34.5483,34.4464,34.4536,79800.0
2014-12-05 10:30:00,47.34,47.35,47.31,47.31,21600.0,34.4609,34.4682,34.4391,34.4391,21600.0
2014-12-05 10:40:00,47.31,47.42,47.3,47.42,27800.0,34.4391,34.5191,34.4318,34.5191,27800.0
2014-12-05 10:50:00,47.42,47.44,47.39,47.44,65600.0,34.5191,34.5337,34.4973,34.5337,65600.0
2014-12-05 11:00:00,47.44,47.46,47.41,47.46,126600.0,34.5337,34.5483,34.5119,34.5483,126600.0
2014-12-05 11:10:00,47.46,47.5,47.45,47.48,40200.0,34.5483,34.5774,34.541,34.5628,40200.0
2014-12-05 11:20:00,47.47,47.49,47.43,47.46,28900.0,34.5555,34.5701,34.5264,34.5483,28900.0
2014-12-05 11:30:00,47.46,47.48,47.42,47.43,29400.0,34.5483,34.5628,34.5191,34.5264,29400.0
2014-12-05 11:40:00,47.42,47.49,47.41,47.49,67000.0,34.5191,34.5701,34.5119,34.5701,67000.0
2014-12-05 11:50:00,47.49,47.51,47.47,47.48,27500.0,34.5701,34.5847,34.5555,34.5628,27500.0
2014-12-05 12:00:00,47.48,47.49,47.45,47.45,23700.0,34.5628,34.5701,34.541,34.541,23700.0
2014-12-05 12:10:00,47.45,47.45,47.4,47.41,30800.0,34.541,34.541,34.5046,34.5119,30800.0
2014-12-05 12:20:00,47.41,47.42,47.41,47.41,10300.0,34.5119,34.5191,34.5119,34.5119,10300.0
2014-12-05 12:30:00,47.41,47.45,47.41,47.44,74000.0,34.5119,34.541,34.5119,34.5337,74000.0
2014-12-05 12:40:00,47.45,47.45,47.41,47.44,27900.0,34.541,34.541,34.5119,34.5337,27900.0
2014-12-05 12:50:00,47.44,47.45,47.44,47.45,17800.0,34.5337,34.541,34.5337,34.541,17800.0
2014-12-05 13:00:00,47.44,47.45,47.38,47.39,16400.0,34.5337,34.541,34.49,34.4973,16400.0
2014-12-05 13:10:00,47.39,47.39,47.34,47.35,26400.0,34.4973,34.4973,34.4609,34.4682,26400.0
2014-12-05 13:20:00,47.35,47.38,47.34,47.38,16600.0,34.4682,34.49,34.4609,34.49,16600.0
2014-12-05 13:30:00,47.39,47.4,47.38,47.38,12700.0,34.4973,34.5046,34.49,34.49,12700.0
2014-12-05 13:40:00,47.38,47.39,47.33,47.33,22000.0,34.49,34.4973,34.4536,34.4536,22000.0
2014-12-05 13:50:00,47.34,47.34,47.3,47.3,21200.0,34.4609,34.4609,34.4318,34.4318,21200.0
2014-12-05 14:00:00,47.31,47.36,47.3,47.31,34500.0,34.4391,34.4755,34.4318,34.4391,34500.0
2014-12-05 14:10:00,47.31,47.33,47.28,47.28,126300.0,34.4391,34.4536,34.4172,34.4172,126300.0
2014-12-05 14:20:00,47.28,47.4,47.28,47.4,52500.0,34.4172,34.5046,34.4172,34.5046,52500.0
2014-12-05 14:30:00,47.4,47.4,47.35,47.37,22700.0,34.5046,34.5046,34.4682,34.4827,22700.0
2014-12-05 14:40:00,47.37,47.41,47.36,47.4,91700.0,34.4827,34.5119,34.4755,34.5046,91700.0
2014-12-05 14:50:00,47.4,47.41,47.35,47.37,29200.0,34.5046,34.5119,34.4682,34.4827,29200.0
2014-12-05 15:00:00,47.36,47.37,47.31,47.34,55800.0,34.4755,34.4827,34.4391,34.4609,55800.0
2014-12-05 15:10:00,47.35,47.37,47.34,47.37,29700.0,34.4682,34.4827,34.4609,34.4827,29700.0
2014-12-05 15:20:00,47.37,47.4,47.36,47.39,74200.0,34.4827,34.5046,34.4755,34.4973,74200.0
2014-12-05 15:30:00,47.39,47.41,47.37,47.39,73300.0,34.4973,34.5119,34.4827,34.4973,73300.0
2014-12-05 15:40:00,47.39,47.4,47.31,47.33,96900.0,34.4973,34.5046,34.4391,34.4536,96900.0
2014-12-05 15:50:00,47.33,47.43,47.32,47.39,363200.0,34.4536,34.5264,34.4464,34.4973,363200.0
2014-12-08 09:30:00,47.4,47.48,47.24,47.4,130600.0,34.5046,34.5628,34.3881,34.5046,130600.0
2014-12-08 09:40:00,47.4,47.42,47.38,47.41,63800.0,34.5046,34.5191,34.49,34.5119,63800.0
2014-12-08 09:50:00,47.42,47.42,47.37,47.39,50300.0,34.5191,34.5191,34.4827,34.4973,50300.0
2014-12-08 10:00:00,47.39,47.4,47.38,47.39,50600.0,34.4973,34.5046,34.49,34.4973,50600.0
2014-12-08 10:10:00,47.39,47.39,47.31,47.34,40600.0,34.4973,34.4973,34.4391,34.4609,40600.0
2014-12-08 10:20:00,47.35,47.39,47.34,47.38,39600.0,34.4682,34.4973,34.4609,34.49,39600.0
2014-12-08 10:30:00,47.37,47.39,47.35,47.36,40100.0,34.4827,34.4973,34.4682,34.4755,40100.0
2014-12-08 10:40:00,47.36,47.38,47.3,47.35,242700.0,34.4755,34.49,34.4318,34.4682,242700.0
2014-12-08 10:50:00,47.35,47.41,47.31,47.41,60100.0,34.4682,34.5119,34.4391,34.5119,60100.0
2014-12-08 11:00:00,47.4,47.4,47.36,47.37,39500.0,34.5046,34.5046,34.4755,34.4827,39500.0
2014-12-08 11:10:00,47.37,47.39,47.32,47.34,57500.0,34.4827,34.4973,34.4464,34.4609,57500.0
2014-12-08 11:20:00,47.34,47.36,47.27,47.29,38200.0,34.4609,34.4755,34.41,34.4245,38200.0
2014-12-08 11:30:00,47.3,47.31,47.26,47.3,31500.0,34.4318,34.4391,34.4027,34.4318,31500.0
2014-12-08 11:40:00,47.3,47.34,47.27,47.27,117000.0,34.4318,34.4609,34.41,34.41,117000.0
2014-12-08 11:50:00,47.27,47.31,47.24,47.31,68900.0,34.41,34.4391,34.3881,34.4391,68900.0
2014-12-08 12:00:00,47.3,47.32,47.29,47.32,36400.0,34.4318,34.4464,34.4245,34.4464,36400.0
2014-12-08 12:10:00,47.31,47.32,47.12,47.17,56400.0,34.4391,34.4464,34.3008,34.3372,56400.0
2014-12-08 12:20:00,47.16,47.22,47.12,47.21,28800.0,34.3299,34.3736,34.3008,34.3663,28800.0
2014-12-08 12:30:00,47.2,47.24,47.18,47.23,19500.0,34.359,34.3881,34.3444,34.3808,19500.0
2014-12-08 12:40:00,47.23,47.29,47.23,47.27,29700.0,34.3808,34.4245,34.3808,34.41,29700.0
2014-12-08 12:50:00,47.27,47.27,47.21,47.22,26400.0,34.41,34.41,34.3663,34.3736,26400.0
2014-12-08 13:00:00,47.23,47.27,47.22,47.25,24500.0,34.3808,34.41,34.3736,34.3954,24500.0
2014-12-08 13:10:00,47.25,47.25,47.21,47.23,21900.0,34.3954,34.3954,34.3663,34.3808,21900.0
2014-12-08 13:20:00,47.22,47.23,47.16,47.16,28100.0,34.3736,34.3808,34.3299,34.3299,28100.0
2014-12-08 13:30:00,47.16,47.17,47.09,47.1,31900.0,34.3299,34.3372,34.2789,34.2862,31900.0
2014-12-08 13:40:00,47.09,47.09,47.06,47.09,21600.0,34.2789,34.2789,34.2571,34.2789,21600.0
2014-12-08 13:50:00,47.08,47.1,47.05,47.06,30900.0,34.2716,34.2862,34.2498,34.2571,30900.0
2014-12-08 14:00:00,47.06,47.06,47.0,47.01,33600.0,34.2571,34.2571,34.2134,34.2207,33600.0
2014-12-08 14:10:00,47.02,47.02,46.95,47.01,35600.0,34.228,34.228,34.177,34.2207,35600.0
2014-12-08 14:20:00,47.01,47.09,47.0,47.09,31500.0,34.2207,34.2789,34.2134,34.2789,31500.0
2014-12-08 14:30:00,47.09,47.19,47.09,47.18,41400.0,34.2789,34.3517,34.2789,34.3444,41400.0
2014-12-08 14:40:00,47.17,47.18,47.13,47.16,33900.0,34.3372,34.3444,34.308,34.3299,33900.0
2014-12-08 14:50:00,47.16,47.19,47.15,47.17,49400.0,34.3299,34.3517,34.3226,34.3372,49400.0
2014-12-08 15:00:00,47.17,47.17,47.1,47.11,65800.0,34.3372,34.3372,34.2862,34.2935,65800.0
2014-12-08 15:10:00,47.11,47.14,47.1,47.11,49000.0,34.2935,34.3153,34.2862,34.2935,49000.0
2014-12-08 15:20:00,47.1,47.14,47.1,47.12,101300.0,34.2862,34.3153,34.2862,34.3008,101300.0
2014-12-08 15:30:00,47.12,47.13,47.05,47.06,74100.0,34.3008,34.308,34.2498,34.2571,74100.0
2014-12-08 15:40:00,47.06,47.07,47.0,47.0,113000.0,34.2571,34.2644,34.2134,34.2134,113000.0
2014-12-08 15:50:00,47.01,47.15,47.01,47.1,231000.0,34.2207,34.3226,34.2207,34.2862,231000.0
2014-12-09 09:30:00,46.69,46.95,46.51,46.71,170600.0,33.9877,34.177,33.8567,34.0023,170600.0
2014-12-09 09:40:00,46.7,46.7,46.38,46.46,89600.0,33.995,33.995,33.7621,33.8203,89600.0
2014-12-09 09:50:00,46.47,46.49,46.39,46.43,61100.0,33.8276,33.8422,33.7694,33.7985,61100.0
2014-12-09 10:00:00,46.43,46.45,46.3,46.31,207300.0,33.7985,33.813,33.7038,33.7111,207300.0
2014-12-09 10:10:00,46.3,46.4,46.25,46.37,167100.0,33.7038,33.7766,33.6675,33.7548,167100.0
2014-12-09 10:20:00,46.37,46.42,46.27,46.3,54800.0,33.7548,33.7912,33.682,33.7038,54800.0
2014-12-09 10:30:00,46.31,46.33,46.25,46.3,119700.0,33.7111,33.7257,33.6675,33.7038,119700.0
2014-12-09 10:40:00,46.29,46.41,46.29,46.41,108500.0,33.6966,33.7839,33.6966,33.7839,108500.0
2014-12-09 10:50:00,46.41,46.48,46.4,46.47,70000.0,33.7839,33.8349,33.7766,33.8276,70000.0
2014-12-09 11:00:00,46.47,46.49,46.43,46.44,57400.0,33.8276,33.8422,33.7985,33.8058,57400.0
2014-12-09 11:10:00,46.43,46.48,46.42,46.47,36800.0,33.7985,33.8349,33.7912,33.8276,36800.0
2014-12-09 11:20:00,46.46,46.5,46.44,46.47,81600.0,33.8203,33.8494,33.8058,33.8276,81600.0
2014-12-09 11:30:00,46.48,46.5,46.44,46.48,88400.0,33.8349,33.8494,33.8058,33.8349,88400.0
2014-12-09 11:40:00,46.49,46.5,46.42,46.45,45600.0,33.8422,33.8494,33.7912,33.813,45600.0
2014-12-09 11:50:00,46.45,46.5,46.42,46.49,44000.0,33.813,33.8494,33.7912,33.8422,44000.0
2014-12-09 12:00:00,46.48,46.52,46.46,46.51,33100.0,33.8349,33.864,33.8203,33.8567,33100.0
2014-12-09 12:10:00,46.51,46.56,46.45,46.46,43600.0,33.8567,33.8931,33.813,33.8203,43600.0
2014-12-09 12:20:00,46.46,46.51,46.44,46.49,70100.0,33.8203,33.8567,33.8058,33.8422,70100.0
2014-12-09 12:30:00,46.5,46.55,46.45,46.55,103300.0,33.8494,33.8858,33.813,33.8858,103300.0
2014-12-09 12:40:00,46.56,46.62,46.55,46.56,35100.0,33.8931,33.9368,33.8858,33.8931,35100.0
2014-12-09 12:50:00,46.57,46.59,46.56,46.58,41800.0,33.9004,33.915,33.8931,33.9077,41800.0
2014-12-09 13:00:00,46.57,46.65,46.55,46.65,42200.0,33.9004,33.9586,33.8858,33.9586,42200.0
2014-12-09 13:10:00,46.65,46.72,46.65,46.72,27300.0,33.9586,34.0096,33.9586,34.0096,27300.0
2014-12-09 13:20:00,46.72,46.74,46.7,46.72,54100.0,34.0096,34.0241,33.995,34.0096,54100.0
2014-12-09 13:30:00,46.72,46.83,46.71,46.82,45200.0,34.0096,34.0897,34.0023,34.0824,45200.0
2014-12-09 13:40:00,46.82,46.82,46.77,46.77,32500.0,34.0824,34.0824,34.046,34.046,32500.0
2014-12-09 13:50:00,46.77,46.78,46.74,46.76,30600.0,34.046,34.0533,34.0241,34.0387,30600.0
2014-12-09 14:00:00,46.76,46.8,46.76,46.8,19400.0,34.0387,34.0678,34.0387,34.0678,19400.0
2014-12-09 14:10:00,46.8,46.8,46.74,46.77,46500.0,34.0678,34.0678,34.0241,34.046,46500.0
2014-12-09 14:20:00,46.78,46.81,46.77,46.79,39900.0,34.0533,34.0751,34.046,34.0605,39900.0
2014-12-09 14:30:00,46.78,46.79,46.7,46.71,56100.0,34.0533,34.0605,33.995,34.0023,56100.0
2014-12-09 14:40:00,46.71,46.74,46.66,46.67,73100.0,34.0023,34.0241,33.9659,33.9732,73100.0
2014-12-09 14:50:00,46.67,46.68,46.63,46.65,32000.0,33.9732,33.9805,33.9441,33.9586,32000.0
2014-12-09 15:00:00,46.66,46.71,46.62,46.63,51800.0,33.9659,34.0023,33.9368,33.9441,51800.0
2014-12-09 15:10:00,46.63,46.63,46.51,46.51,134500.0,33.9441,33.9441,33.8567,33.8567,134500.0
2014-12-09 15:20:00,46.51,46.59,46.5,46.57,84700.0,33.8567,33.915,33.8494,33.9004,84700.0
2014-12-09 15:30:00,46.58,46.64,46.54,46.63,48200.0,33.9077,33.9514,33.8786,33.9441,48200.0
2014-12-09 15:40:00,46.62,46.62,46.53,46.6,175600.0,33.9368,33.9368,33.8713,33.9222,175600.0
2014-12-09 15:50:00,46.6,46.75,46.6,46.7,458500.0,33.9222,34.0314,33.9222,33.995,458500.0
2014-12-10 09:30:00,46.62,46.94,46.51,46.94,109800.0,33.9368,34.1697,33.8567,34.1697,109800.0
2014-12-10 09:40:00,46.93,46.98,46.88,46.9,71700.0,34.1625,34.1989,34.1261,34.1406,71700.0
2014-12-10 09:50:00,46.9,46.92,46.78,46.85,184300.0,34.1406,34.1552,34.0533,34.1042,184300.0
2014-12-10 10:00:00,46.84,46.86,46.77,46.78,39100.0,34.0969,34.1115,34.046,34.0533,39100.0
2014-12-10 10:10:00,46.79,46.85,46.78,46.83,27500.0,34.0605,34.1042,34.0533,34.0897,27500.0
2014-12-10 10:20:00,46.83,46.85,46.78,46.79,26200.0,34.0897,34.1042,34.0533,34.0605,26200.0
2014-12-10 10:30:00,46.78,46.81,46.75,46.8,46600.0,34.0533,34.0751,34.0314,34.0678,46600.0
2014-12-10 10:40:00,46.8,46.87,46.8,46.86,46000.0,34.0678,34.1188,34.0678,34.1115,46000.0
2014-12-10 10:50:00,46.86,46.99,46.81,46.99,34600.0,34.1115,34.2061,34.0751,34.2061,34600.0
2014-12-10 11:00:00,46.98,47.01,46.94,46.97,36300.0,34.1989,34.2207,34.1697,34.1916,36300.0
2014-12-10 11:10:00,46.97,47.05,46.97,47.0,56500.0,34.1916,34.2498,34.1916,34.2134,56500.0
2014-12-10 11:20:00,47.0,47.03,46.96,46.97,31600.0,34.2134,34.2352,34.1843,34.1916,31600.0
2014-12-10 11:30:00,46.97,46.98,46.88,46.91,27700.0,34.1916,34.1989,34.1261,34.1479,27700.0
2014-12-10 11:40:00,46.92,46.94,46.89,46.94,32100.0,34.1552,34.1697,34.1333,34.1697,32100.0
2014-12-10 11:50:00,46.94,47.0,46.93,46.99,32600.0,34.1697,34.2134,34.1625,34.2061,32600.0
2014-12-10 12:00:00,46.99,47.01,46.94,46.99,66200.0,34.2061,34.2207,34.1697,34.2061,66200.0
2014-12-10 12:10:00,46.99,47.0,46.85,46.9,31200.0,34.2061,34.2134,34.1042,34.1406,31200.0
2014-12-10 12:20:00,46.89,46.93,46.85,46.86,42700.0,34.1333,34.1625,34.1042,34.1115,42700.0
2014-12-10 12:30:00,46.86,46.88,46.78,46.85,36300.0,34.1115,34.1261,34.0533,34.1042,36300.0
2014-12-10 12:40:00,46.85,46.93,46.84,46.9,23400.0,34.1042,34.1625,34.0969,34.1406,23400.0
2014-12-10 12:50:00,46.89,46.92,46.85,46.88,27600.0,34.1333,34.1552,34.1042,34.1261,27600.0
2014-12-10 13:00:00,46.89,46.94,46.88,46.93,21900.0,34.1333,34.1697,34.1261,34.1625,21900.0
2014-12-10 13:10:00,46.93,47.0,46.92,46.93,21000.0,34.1625,34.2134,34.1552,34.1625,21000.0
2014-12-10 13:20:00,46.92,46.99,46.91,46.97,26200.0,34.1552,34.2061,34.1479,34.1916,26200.0
2014-12-10 13:30:00,46.98,46.99,46.91,46.92,54200.0,34.1989,34.2061,34.1479,34.1552,54200.0
2014-12-10 13:40:00,46.91,46.91,46.82,46.83,66200.0,34.1479,34.1479,34.0824,34.0897,66200.0
2014-12-10 13:50:00,46.83,46.84,46.77,46.78,43100.0,34.0897,34.0969,34.046,34.0533,43100.0
2014-12-10 14:00:00,46.78,46.88,46.73,46.87,39000.0,34.0533,34.1261,34.0169,34.1188,39000.0
2014-12-10 14:10:00,46.85,46.89,46.8,46.87,30700.0,34.1042,34.1333,34.0678,34.1188,30700.0
2014-12-10 14:20:00,46.87,46.87,46.76,46.76,38000.0,34.1188,34.1188,34.0387,34.0387,38000.0
2014-12-10 14:30:00,46.76,46.76,46.68,46.69,49500.0,34.0387,34.0387,33.9805,33.9877,49500.0
2014-12-10 14:40:00,46.68,46.73,46.65,46.66,43800.0,33.9805,34.0169,33.9586,33.9659,43800.0
2014-12-10 14:50:00,46.65,46.66,46.49,46.49,63000.0,33.9586,33.9659,33.8422,33.8422,63000.0
2014-12-10 15:00:00,46.5,46.61,46.49,46.61,68000.0,33.8494,33.9295,33.8422,33.9295,68000.0
2014-12-10 15:10:00,46.61,46.66,46.56,46.63,41500.0,33.9295,33.9659,33.8931,33.9441,41500.0
2014-12-10 15:20:00,46.63,46.7,46.61,46.64,42600.0,33.9441,33.995,33.9295,33.9514,42600.0
2014-12-10 15:30:00,46.63,46.74,46.61,46.63,56300.0,33.9441,34.0241,33.9295,33.9441,56300.0
2014-12-10 15:40:00,46.62,46.63,46.48,46.51,93600.0,33.9368,33.9441,33.8349,33.8567,93600.0
2014-12-10 15:50:00,46.5,46.67,46.5,46.6,222000.0,33.8494,33.9732,33.8494,33.9222,222000.0
2014-12-11 09:30:00,46.92,47.01,46.72,46.95,93200.0,34.1552,34.2207,34.0096,34.177,93200.0
2014-12-11 09:40:00,46.94,47.19,46.91,47.17,116700.0,34.1697,34.3517,34.1479,34.3372,116700.0
2014-12-11 09:50:00,47.17,47.32,47.16,47.27,30900.0,34.3372,34.4464,34.3299,34.41,30900.0
2014-12-11 10:00:00,47.27,47.33,47.2,47.29,39300.0,34.41,34.4536,34.359,34.4245,39300.0
2014-12-11 10:10:00,47.28,47.32,47.25,47.3,46600.0,34.4172,34.4464,34.3954,34.4318,46600.0
2014-12-11 10:20:00,47.3,47.38,47.27,47.31,99200.0,34.4318,34.49,34.41,34.4391,99200.0
2014-12-11 10:30:00,47.31,47.37,47.3,47.37,163000.0,34.4391,34.4827,34.4318,34.4827,163000.0
2014-12-11 10:40:00,47.36,47.4,47.31,47.35,57900.0,34.4755,34.5046,34.4391,34.4682,57900.0
2014-12-11 10:50:00,47.35,47.4,47.33,47.38,25500.0,34.4682,34.5046,34.4536,34.49,25500.0
2014-12-11 11:00:00,47.38,47.42,47.34,47.41,58500.0,34.49,34.5191,34.4609,34.5119,58500.0
2014-12-11 11:10:00,47.4,47.42,47.38,47.41,63500.0,34.5046,34.5191,34.49,34.5119,63500.0
2014-12-11 11:20:00,47.41,47.44,47.38,47.38,35500.0,34.5119,34.5337,34.49,34.49,35500.0
2014-12-11 11:30:00,47.38,47.46,47.38,47.45,24600.0,34.49,34.5483,34.49,34.541,24600.0
2014-12-11 11:40:00,47.46,47.46,47.4,47.44,26300.0,34.5483,34.5483,34.5046,34.5337,26300.0
2014-12-11 11:50:00,47.43,47.46,47.42,47.45,32300.0,34.5264,34.5483,34.5191,34.541,32300.0
2014-12-11 12:00:00,47.44,47.46,47.42,47.43,74700.0,34.5337,34.5483,34.5191,34.5264,74700.0
2014-12-11 12:10:00,47.43,47.45,47.41,47.44,26300.0,34.5264,34.541,34.5119,34.5337,26300.0
2014-12-11 12:20:00,47.43,47.44,47.4,47.41,20100.0,34.5264,34.5337,34.5046,34.5119,20100.0
2014-12-11 12:30:00,47.41,47.44,47.36,47.43,65200.0,34.5119,34.5337,34.4755,34.5264,65200.0
2014-12-11 12:40:00,47.42,47.43,47.37,47.41,64200.0,34.5191,34.5264,34.4827,34.5119,64200.0
2014-12-11 12:50:00,47.41,47.41,47.34,47.35,25600.0,34.5119,34.5119,34.4609,34.4682,25600.0
2014-12-11 13:00:00,47.34,47.34,47.3,47.3,21000.0,34.4609,34.4609,34.4318,34.4318,21000.0
2014-12-11 13:10:00,47.3,47.31,47.25,47.26,28300.0,34.4318,34.4391,34.3954,34.4027,28300.0
2014-12-11 13:20:00,47.26,47.26,47.21,47.23,26800.0,34.4027,34.4027,34.3663,34.3808,26800.0
2014-12-11 13:30:00,47.23,47.3,47.21,47.27,40300.0,34.3808,34.4318,34.3663,34.41,40300.0
2014-12-11 13:40:00,47.27,47.32,47.27,47.29,22700.0,34.41,34.4464,34.41,34.4245,22700.0
2014-12-11 13:50:00,47.3,47.32,47.22,47.22,31300.0,34.4318,34.4464,34.3736,34.3736,31300.0
2014-12-11 14:00:00,47.21,47.23,47.18,47.23,21700.0,34.3663,34.3808,34.3444,34.3808,21700.0
2014-12-11 14:10:00,47.25,47.25,47.17,47.19,30200.0,34.3954,34.3954,34.3372,34.3517,30200.0
2014-12-11 14:20:00,47.18,47.22,47.12,47.12,37700.0,34.3444,34.3736,34.3008,34.3008,37700.0
2014-12-11 14:30:00,47.12,47.15,47.08,47.12,33000.0,34.3008,34.3226,34.2716,34.3008,33000.0
2014-12-11 14:40:00,47.13,47.18,47.07,47.1,39900.0,34.308,34.3444,34.2644,34.2862,39900.0
2014-12-11 14:50:00,47.09,47.13,47.0,47.02,32100.0,34.2789,34.308,34.2134,34.228,32100.0
2014-12-11 15:00:00,47.02,47.05,46.99,47.03,69600.0,34.228,34.2498,34.2061,34.2352,69600.0
2014-12-11 15:10:00,47.03,47.12,47.02,47.09,53000.0,34.2352,34.3008,34.228,34.2789,53000.0
2014-12-11 15:20:00,47.1,47.11,47.05,47.1,99400.0,34.2862,34.2935,34.2498,34.2862,99400.0
2014-12-11 15:30:00,47.1,47.13,47.0,47.03,55600.0,34.2862,34.308,34.2134,34.2352,55600.0
2014-12-11 15:40:00,47.03,47.07,46.88,46.89,127200.0,34.2352,34.2644,34.1261,34.1333,127200.0
2014-12-11 15:50:00,46.9,46.91,46.79,46.87,305300.0,34.1406,34.1479,34.0605,34.1188,305300.0
2014-12-12 09:30:00,46.61,46.63,46.46,46.47,86700.0,33.9295,33.9441,33.8203,33.8276,86700.0
2014-12-12 09:40:00,46.47,46.52,46.39,46.4,48400.0,33.8276,33.864,33.7694,33.7766,48400.0
2014-12-12 09:50:00,46.48,46.74,46.43,46.74,55200.0,33.8349,34.0241,33.7985,34.0241,55200.0
2014-12-12 10:00:00,46.75,46.78,46.53,46.53,38900.0,34.0314,34.0533,33.8713,33.8713,38900.0
2014-12-12 10:10:00,46.53,46.54,46.39,46.43,50700.0,33.8713,33.8786,33.7694,33.7985,50700.0
2014-12-12 10:20:00,46.45,46.48,46.31,46.38,42200.0,33.813,33.8349,33.7111,33.7621,42200.0
2014-12-12 10:30:00,46.38,46.42,46.36,46.37,47300.0,33.7621,33.7912,33.7475,33.7548,47300.0
2014-12-12 10:40:00,46.36,46.36,46.2,46.27,74500.0,33.7475,33.7475,33.6311,33.682,74500.0
2014-12-12 10:50:00,46.27,46.3,46.16,46.16,37800.0,33.682,33.7038,33.6019,33.6019,37800.0
2014-12-12 11:00:00,46.17,46.28,46.11,46.27,88900.0,33.6092,33.6893,33.5655,33.682,88900.0
2014-12-12 11:10:00,46.28,46.32,46.26,46.27,89100.0,33.6893,33.7184,33.6747,33.682,89100.0
2014-12-12 11:20:00,46.28,46.32,46.19,46.21,70200.0,33.6893,33.7184,33.6238,33.6383,70200.0
2014-12-12 11:30:00,46.21,46.37,46.21,46.35,69000.0,33.6383,33.7548,33.6383,33.7402,69000.0
2014-12-12 11:40:00,46.36,46.4,46.28,46.32,64100.0,33.7475,33.7766,33.6893,33.7184,64100.0
2014-12-12 11:50:00,46.32,46.43,46.21,46.23,50500.0,33.7184,33.7985,33.6383,33.6529,50500.0
2014-12-12 12:00:00,46.23,46.24,46.18,46.21,20900.0,33.6529,33.6602,33.6165,33.6383,20900.0
2014-12-12 12:10:00,46.21,46.23,46.17,46.19,24300.0,33.6383,33.6529,33.6092,33.6238,24300.0
2014-12-12 12:20:00,46.18,46.22,46.15,46.21,21500.0,33.6165,33.6456,33.5947,33.6383,21500.0
2014-12-12 12:30:00,46.22,46.32,46.22,46.27,25800.0,33.6456,33.7184,33.6456,33.682,25800.0
2014-12-12 12:40:00,46.27,46.29,46.21,46.29,18600.0,33.682,33.6966,33.6383,33.6966,18600.0
2014-12-12 12:50:00,46.29,46.3,46.23,46.29,32600.0,33.6966,33.7038,33.6529,33.6966,32600.0
2014-12-12 13:00:00,46.29,46.39,46.25,46.39,345200.0,33.6966,33.7694,33.6675,33.7694,345200.0
2014-12-12 13:10:00,46.4,46.47,46.37,46.44,28200.0,33.7766,33.8276,33.7548,33.8058,28200.0
2014-12-12 13:20:00,46.44,46.53,46.44,46.5,20000.0,33.8058,33.8713,33.8058,33.8494,20000.0
2014-12-12 13:30:00,46.5,46.52,46.41,46.45,31800.0,33.8494,33.864,33.7839,33.813,31800.0
2014-12-12 13:40:00,46.45,46.45,46.32,46.37,116900.0,33.813,33.813,33.7184,33.7548,116900.0
2014-12-12 13:50:00,46.37,46.44,46.35,46.41,21100.0,33.7548,33.8058,33.7402,33.7839,21100.0
2014-12-12 14:00:00,46.4,46.41,46.34,46.39,54300.0,33.7766,33.7839,33.733,33.7694,54300.0
2014-12-12 14:10:00,46.39,46.4,46.34,46.37,31600.0,33.7694,33.7766,33.733,33.7548,31600.0
2014-12-12 14:20:00,46.37,46.43,46.3,46.3,36300.0,33.7548,33.7985,33.7038,33.7038,36300.0
2014-12-12 14:30:00,46.3,46.34,46.28,46.31,47500.0,33.7038,33.733,33.6893,33.7111,47500.0
2014-12-12 14:40:00,46.32,46.35,46.3,46.34,26600.0,33.7184,33.7402,33.7038,33.733,26600.0
2014-12-12 14:50:00,46.35,46.39,46.33,46.39,27100.0,33.7402,33.7694,33.7257,33.7694,27100.0
2014-12-12 15:00:00,46.38,46.43,46.36,46.38,31500.0,33.7621,33.7985,33.7475,33.7621,31500.0
2014-12-12 15:10:00,46.38,46.39,46.32,46.37,30900.0,33.7621,33.7694,33.7184,33.7548,30900.0
2014-12-12 15:20:00,46.37,46.4,46.35,46.38,52400.0,33.7548,33.7766,33.7402,33.7621,52400.0
2014-12-12 15:30:00,46.38,46.38,46.17,46.17,70900.0,33.7621,33.7621,33.6092,33.6092,70900.0
2014-12-12 15:40:00,46.16,46.2,46.12,46.17,125000.0,33.6019,33.6311,33.5728,33.6092,125000.0
2014-12-12 15:50:00,46.16,46.18,46.1,46.1,358700.0,33.6019,33.6165,33.5583,33.5583,358700.0
2014-12-15 09:30:00,46.19,46.45,46.1,46.37,124200.0,33.6238,33.813,33.5583,33.7548,124200.0
2014-12-15 09:40:00,46.35,46.44,46.34,46.44,75100.0,33.7402,33.8058,33.733,33.8058,75100.0
2014-12-15 09:50:00,46.43,46.46,46.37,46.41,65600.0,33.7985,33.8203,33.7548,33.7839,65600.0
2014-12-15 10:00:00,46.42,46.42,46.33,46.37,130700.0,33.7912,33.7912,33.7257,33.7548,130700.0
2014-12-15 10:10:00,46.37,46.5,46.37,46.41,244000.0,33.7548,33.8494,33.7548,33.7839,244000.0
2014-12-15 10:20:00,46.41,46.41,46.32,46.36,77000.0,33.7839,33.7839,33.7184,33.7475,77000.0
2014-12-15 10:30:00,46.36,46.38,46.31,46.34,74200.0,33.7475,33.7621,33.7111,33.733,74200.0
2014-12-15 10:40:00,46.34,46.36,46.24,46.3,121400.0,33.733,33.7475,33.6602,33.7038,121400.0
2014-12-15 10:50:00,46.31,46.5,46.31,46.49,95100.0,33.7111,33.8494,33.7111,33.8422,95100.0
2014-12-15 11:00:00,46.49,46.5,46.25,46.36,66400.0,33.8422,33.8494,33.6675,33.7475,66400.0
2014-12-15 11:10:00,46.36,46.36,46.26,46.29,109000.0,33.7475,33.7475,33.6747,33.6966,109000.0
2014-12-15 11:20:00,46.28,46.34,46.25,46.29,136800.0,33.6893,33.733,33.6675,33.6966,136800.0
2014-12-15 11:30:00,46.28,46.35,46.25,46.3,124500.0,33.6893,33.7402,33.6675,33.7038,124500.0
2014-12-15 11:40:00,46.31,46.33,46.26,46.29,108400.0,33.7111,33.7257,33.6747,33.6966,108400.0
2014-12-15 11:50:00,46.29,46.32,46.21,46.25,81800.0,33.6966,33.7184,33.6383,33.6675,81800.0
2014-12-15 12:00:00,46.24,46.45,46.24,46.43,62900.0,33.6602,33.813,33.6602,33.7985,62900.0
2014-12-15 12:10:00,46.42,46.45,46.31,46.33,56600.0,33.7912,33.813,33.7111,33.7257,56600.0
2014-12-15 12:20:00,46.33,46.54,46.33,46.51,59400.0,33.7257,33.8786,33.7257,33.8567,59400.0
2014-12-15 12:30:00,46.52,46.59,46.4,46.58,47500.0,33.864,33.915,33.7766,33.9077,47500.0
2014-12-15 12:40:00,46.58,46.6,46.52,46.55,68400.0,33.9077,33.9222,33.864,33.8858,68400.0
2014-12-15 12:50:00,46.56,46.73,46.54,46.7,82200.0,33.8931,34.0169,33.8786,33.995,82200.0
2014-12-15 13:00:00,46.69,46.74,46.58,46.61,45700.0,33.9877,34.0241,33.9077,33.9295,45700.0
2014-12-15 13:10:00,46.61,46.62,46.42,46.47,64800.0,33.9295,33.9368,33.7912,33.8276,64800.0
2014-12-15 13:20:00,46.48,46.56,46.45,46.45,28900.0,33.8349,33.8931,33.813,33.813,28900.0
2014-12-15 13:30:00,46.43,46.56,46.39,46.5,45100.0,33.7985,33.8931,33.7694,33.8494,45100.0
2014-12-15 13:40:00,46.49,46.59,46.48,46.52,34900.0,33.8422,33.915,33.8349,33.864,34900.0
2014-12-15 13:50:00,46.51,46.59,46.49,46.53,40000.0,33.8567,33.915,33.8422,33.8713,40000.0
2014-12-15 14:00:00,46.52,46.56,46.44,46.53,58500.0,33.864,33.8931,33.8058,33.8713,58500.0
2014-12-15 14:10:00,46.53,46.56,46.45,46.53,56200.0,33.8713,33.8931,33.813,33.8713,56200.0
2014-12-15 14:20:00,46.53,46.76,46.5,46.73,73800.0,33.8713,34.0387,33.8494,34.0169,73800.0
2014-12-15 14:30:00,46.73,46.75,46.65,46.67,81400.0,34.0169,34.0314,33.9586,33.9732,81400.0
2014-12-15 14:40:00,46.66,46.68,46.54,46.59,68300.0,33.9659,33.9805,33.8786,33.915,68300.0
2014-12-15 14:50:00,46.59,46.63,46.53,46.6,65300.0,33.915,33.9441,33.8713,33.9222,65300.0
2014-12-15 15:00:00,46.61,46.65,46.57,46.65,52800.0,33.9295,33.9586,33.9004,33.9586,52800.0
2014-12-15 15:10:00,46.64,46.72,46.61,46.62,47900.0,33.9514,34.0096,33.9295,33.9368,47900.0
2014-12-15 15:20:00,46.62,46.71,46.55,46.64,98600.0,33.9368,34.0023,33.8858,33.9514,98600.0
2014-12-15 15:30:00,46.64,46.72,46.59,46.69,115700.0,33.9514,34.0096,33.915,33.9877,115700.0
2014-12-15 15:40:00,46.7,46.7,46.55,46.6,94200.0,33.995,33.995,33.8858,33.9222,94200.0
2014-12-15 15:50:00,46.6,46.64,46.5,46.51,157000.0,33.9222,33.9514,33.8494,33.8567,157000.0
2014-12-16 09:30:00,46.73,46.94,46.52,46.66,453800.0,34.0169,34.1697,33.864,33.9659,453800.0
2014-12-16 09:40:00,46.66,46.75,46.57,46.71,103700.0,33.9659,34.0314,33.9004,34.0023,103700.0
2014-12-16 09:50:00,46.7,46.7,46.54,46.55,68600.0,33.995,33.995,33.8786,33.8858,68600.0
2014-12-16 10:00:00,46.54,46.63,46.5,46.55,89100.0,33.8786,33.9441,33.8494,33.8858,89100.0
2014-12-16 10:10:00,46.56,46.73,46.5,46.72,41900.0,33.8931,34.0169,33.8494,34.0096,41900.0
2014-12-16 10:20:00,46.7,46.73,46.61,46.66,35500.0,33.995,34.0169,33.9295,33.9659,35500.0
2014-12-16 10:30:00,46.66,46.66,46.44,46.51,84700.0,33.9659,33.9659,33.8058,33.8567,84700.0
2014-12-16 10:40:00,46.51,46.56,46.45,46.49,24000.0,33.8567,33.8931,33.813,33.8422,24000.0
2014-12-16 10:50:00,46.49,46.65,46.48,46.63,19000.0,33.8422,33.9586,33.8349,33.9441,19000.0
2014-12-16 11:00:00,46.62,46.64,46.55,46.55,19800.0,33.9368,33.9514,33.8858,33.8858,19800.0
2014-12-16 11:10:00,46.54,46.74,46.54,46.74,27000.0,33.8786,34.0241,33.8786,34.0241,27000.0
2014-12-16 11:20:00,46.73,46.99,46.72,46.99,121500.0,34.0169,34.2061,34.0096,34.2061,121500.0
2014-12-16 11:30:00,46.98,47.17,46.98,47.16,125700.0,34.1989,34.3372,34.1989,34.3299,125700.0
2014-12-16 11:40:00,47.15,47.22,47.09,47.21,71500.0,34.3226,34.3736,34.2789,34.3663,71500.0
2014-12-16 11:50:00,47.21,47.23,47.12,47.14,37300.0,34.3663,34.3808,34.3008,34.3153,37300.0
2014-12-16 12:00:00,47.15,47.2,47.11,47.15,47500.0,34.3226,34.359,34.2935,34.3226,47500.0
2014-12-16 12:10:00,47.15,47.2,47.04,47.04,43700.0,34.3226,34.359,34.2425,34.2425,43700.0
2014-12-16 12:20:00,47.04,47.04,46.91,46.93,33600.0,34.2425,34.2425,34.1479,34.1625,33600.0
2014-12-16 12:30:00,46.93,46.94,46.87,46.87,36700.0,34.1625,34.1697,34.1188,34.1188,36700.0
2014-12-16 12:40:00,46.87,46.88,46.72,46.81,26500.0,34.1188,34.1261,34.0096,34.0751,26500.0
2014-12-16 12:50:00,46.82,46.84,46.74,46.74,21200.0,34.0824,34.0969,34.0241,34.0241,21200.0
2014-12-16 13:00:00,46.75,46.81,46.75,46.75,21500.0,34.0314,34.0751,34.0314,34.0314,21500.0
2014-12-16 13:10:00,46.76,46.76,46.61,46.63,32800.0,34.0387,34.0387,33.9295,33.9441,32800.0
2014-12-16 13:20:00,46.63,46.67,46.6,46.63,24300.0,33.9441,33.9732,33.9222,33.9441,24300.0
2014-12-16 13:30:00,46.61,46.68,46.55,46.66,24800.0,33.9295,33.9805,33.8858,33.9659,24800.0
2014-12-16 13:40:00,46.66,46.79,46.65,46.77,26900.0,33.9659,34.0605,33.9586,34.046,26900.0
2014-12-16 13:50:00,46.78,46.85,46.73,46.74,25100.0,34.0533,34.1042,34.0169,34.0241,25100.0
2014-12-16 14:00:00,46.74,46.78,46.65,46.77,37400.0,34.0241,34.0533,33.9586,34.046,37400.0
2014-12-16 14:10:00,46.78,46.82,46.74,46.8,41500.0,34.0533,34.0824,34.0241,34.0678,41500.0
2014-12-16 14:20:00,46.81,46.86,46.77,46.82,29700.0,34.0751,34.1115,34.046,34.0824,29700.0
2014-12-16 14:30:00,46.82,46.85,46.68,46.7,37800.0,34.0824,34.1042,33.9805,33.995,37800.0
2014-12-16 14:40:00,46.69,46.73,46.65,46.65,18600.0,33.9877,34.0169,33.9586,33.9586,18600.0
2014-12-16 14:50:00,46.65,46.65,46.57,46.65,34400.0,33.9586,33.9586,33.9004,33.9586,34400.0
2014-12-16 15:00:00,46.65,46.7,46.59,46.67,34900.0,33.9586,33.995,33.915,33.9732,34900.0
2014-12-16 15:10:00,46.65,46.66,46.6,46.64,36000.0,33.9586,33.9659,33.9222,33.9514,36000.0
2014-12-16 15:20:00,46.64,46.65,46.52,46.56,32000.0,33.9514,33.9586,33.864,33.8931,32000.0
2014-12-16 15:30:00,46.55,46.64,46.43,46.47,83100.0,33.8858,33.9514,33.7985,33.8276,83100.0
2014-12-16 15:40:00,46.48,46.55,46.41,46.53,100500.0,33.8349,33.8858,33.7839,33.8713,100500.0
2014-12-16 15:50:00,46.53,46.53,46.38,46.42,275000.0,33.8713,33.8713,33.7621,33.7912,275000.0
2014-12-17 09:30:00,46.57,46.57,46.2,46.42,62800.0,33.9004,33.9004,33.6311,33.7912,62800.0
2014-12-17 09:40:00,46.41,46.63,46.41,46.5,40500.0,33.7839,33.9441,33.7839,33.8494,40500.0
2014-12-17 09:50:00,46.49,46.55,46.41,46.55,37300.0,33.8422,33.8858,33.7839,33.8858,37300.0
2014-12-17 10:00:00,46.54,46.56,46.47,46.48,55400.0,33.8786,33.8931,33.8276,33.8349,55400.0
2014-12-17 10:10:00,46.48,46.51,46.46,46.5,53200.0,33.8349,33.8567,33.8203,33.8494,53200.0
2014-12-17 10:20:00,46.5,46.53,46.44,46.51,41700.0,33.8494,33.8713,33.8058,33.8567,41700.0
2014-12-17 10:30:00,46.51,46.55,46.48,46.53,45400.0,33.8567,33.8858,33.8349,33.8713,45400.0
2014-12-17 10:40:00,46.53,46.64,46.53,46.64,49300.0,33.8713,33.9514,33.8713,33.9514,49300.0
2014-12-17 10:50:00,46.63,46.67,46.54,46.63,52600.0,33.9441,33.9732,33.8786,33.9441,52600.0
2014-12-17 11:00:00,46.62,46.64,46.52,46.52,37900.0,33.9368,33.9514,33.864,33.864,37900.0
2014-12-17 11:10:00,46.51,46.61,46.45,46.6,33700.0,33.8567,33.9295,33.813,33.9222,33700.0
2014-12-17 11:20:00,46.59,46.65,46.57,46.61,49800.0,33.915,33.9586,33.9004,33.9295,49800.0
2014-12-17 11:30:00,46.61,46.62,46.48,46.62,44900.0,33.9295,33.9368,33.8349,33.9368,44900.0
2014-12-17 11:40:00,46.62,46.65,46.6,46.64,33100.0,33.9368,33.9586,33.9222,33.9514,33100.0
2014-12-17 11:50:00,46.64,46.74,46.62,46.71,26300.0,33.9514,34.0241,33.9368,34.0023,26300.0
2014-12-17 12:00:00,46.71,46.71,46.61,46.64,21200.0,34.0023,34.0023,33.9295,33.9514,21200.0
2014-12-17 12:10:00,46.65,46.67,46.62,46.62,13000.0,33.9586,33.9732,33.9368,33.9368,13000.0
2014-12-17 12:20:00,46.61,46.61,46.52,46.52,23200.0,33.9295,33.9295,33.864,33.864,23200.0
2014-12-17 12:30:00,46.52,46.6,46.51,46.57,25600.0,33.864,33.9222,33.8567,33.9004,25600.0
2014-12-17 12:40:00,46.55,46.6,46.55,46.58,19100.0,33.8858,33.9222,33.8858,33.9077,19100.0
2014-12-17 12:50:00,46.58,46.66,46.57,46.66,25100.0,33.9077,33.9659,33.9004,33.9659,25100.0
2014-12-17 13:00:00,46.65,46.67,46.63,46.65,13300.0,33.9586,33.9732,33.9441,33.9586,13300.0
2014-12-17 13:10:00,46.66,46.71,46.63,46.67,17300.0,33.9659,34.0023,33.9441,33.9732,17300.0
2014-12-17 13:20:00,46.68,46.75,46.67,46.75,18600.0,33.9805,34.0314,33.9732,34.0314,18600.0
2014-12-17 13:30:00,46.76,46.82,46.74,46.79,23300.0,34.0387,34.0824,34.0241,34.0605,23300.0
2014-12-17 13:40:00,46.79,46.83,46.73,46.77,27400.0,34.0605,34.0897,34.0169,34.046,27400.0
2014-12-17 13:50:00,46.76,46.9,46.75,46.87,36600.0,34.0387,34.1406,34.0314,34.1188,36600.0
2014-12-17 14:00:00,46.87,47.31,46.83,47.07,128800.0,34.1188,34.4391,34.0897,34.2644,128800.0
2014-12-17 14:10:00,47.06,47.17,47.03,47.08,52300.0,34.2571,34.3372,34.2352,34.2716,52300.0
2014-12-17 14:20:00,47.09,47.1,47.01,47.05,33100.0,34.2789,34.2862,34.2207,34.2498,33100.0
2014-12-17 14:30:00,47.05,47.17,46.97,47.16,47500.0,34.2498,34.3372,34.1916,34.3299,47500.0
2014-12-17 14:40:00,47.16,47.16,46.98,47.0,71200.0,34.3299,34.3299,34.1989,34.2134,71200.0
2014-12-17 14:50:00,46.99,47.12,46.98,47.01,49200.0,34.2061,34.3008,34.1989,34.2207,49200.0
2014-12-17 15:00:00,47.01,47.02,46.96,46.97,126300.0,34.2207,34.228,34.1843,34.1916,126300.0
2014-12-17 15:10:00,46.97,47.07,46.95,47.07,58200.0,34.1916,34.2644,34.177,34.2644,58200.0
2014-12-17 15:20:00,47.08,47.29,47.07,47.28,129900.0,34.2716,34.4245,34.2644,34.4172,129900.0
2014-12-17 15:30:00,47.27,47.3,47.15,47.2,201700.0,34.41,34.4318,34.3226,34.359,201700.0
2014-12-17 15:40:00,47.2,47.27,47.19,47.22,241700.0,34.359,34.41,34.3517,34.3736,241700.0
2014-12-17 15:50:00,47.22,47.24,47.1,47.18,178600.0,34.3736,34.3881,34.2862,34.3444,178600.0
2014-12-18 09:30:00,47.4,47.49,47.21,47.47,177000.0,34.5046,34.5701,34.3663,34.5555,177000.0
2014-12-18 09:40:00,47.47,47.56,47.45,47.49,72700.0,34.5555,34.6211,34.541,34.5701,72700.0
2014-12-18 09:50:00,47.5,47.59,47.49,47.59,45000.0,34.5774,34.6429,34.5701,34.6429,45000.0
2014-12-18 10:00:00,47.6,47.62,47.48,47.52,68300.0,34.6502,34.6647,34.5628,34.5919,68300.0
2014-12-18 10:10:00,47.52,47.59,47.49,47.56,143600.0,34.5919,34.6429,34.5701,34.6211,143600.0
2014-12-18 10:20:00,47.56,47.63,47.56,47.62,139300.0,34.6211,34.672,34.6211,34.6647,139300.0
2014-12-18 10:30:00,47.62,47.64,47.51,47.53,50200.0,34.6647,34.6793,34.5847,34.5992,50200.0
2014-12-18 10:40:00,47.54,47.57,47.49,47.53,57700.0,34.6065,34.6283,34.5701,34.5992,57700.0
2014-12-18 10:50:00,47.51,47.53,47.41,47.41,49600.0,34.5847,34.5992,34.5119,34.5119,49600.0
2014-12-18 11:00:00,47.4,47.4,47.26,47.28,53700.0,34.5046,34.5046,34.4027,34.4172,53700.0
2014-12-18 11:10:00,47.28,47.28,47.22,47.26,40200.0,34.4172,34.4172,34.3736,34.4027,40200.0
2014-12-18 11:20:00,47.26,47.28,47.22,47.22,54700.0,34.4027,34.4172,34.3736,34.3736,54700.0
2014-12-18 11:30:00,47.23,47.23,47.13,47.16,61100.0,34.3808,34.3808,34.308,34.3299,61100.0
2014-12-18 11:40:00,47.17,47.23,47.17,47.2,49800.0,34.3372,34.3808,34.3372,34.359,49800.0
2014-12-18 11:50:00,47.21,47.4,47.2,47.4,34000.0,34.3663,34.5046,34.359,34.5046,34000.0
2014-12-18 12:00:00,47.39,47.4,47.31,47.31,48500.0,34.4973,34.5046,34.4391,34.4391,48500.0
2014-12-18 12:10:00,47.32,47.35,47.28,47.29,47200.0,34.4464,34.4682,34.4172,34.4245,47200.0
2014-12-18 12:20:00,47.29,47.32,47.23,47.3,40600.0,34.4245,34.4464,34.3808,34.4318,40600.0
2014-12-18 12:30:00,47.31,47.31,47.25,47.26,44700.0,34.4391,34.4391,34.3954,34.4027,44700.0
2014-12-18 12:40:00,47.26,47.36,47.25,47.34,48500.0,34.4027,34.4755,34.3954,34.4609,48500.0
2014-12-18 12:50:00,47.34,47.39,47.34,47.37,28600.0,34.4609,34.4973,34.4609,34.4827,28600.0
2014-12-18 13:00:00,47.36,47.37,47.3,47.31,56700.0,34.4755,34.4827,34.4318,34.4391,56700.0
2014-12-18 13:10:00,47.31,47.31,47.24,47.26,55900.0,34.4391,34.4391,34.3881,34.4027,55900.0
2014-12-18 13:20:00,47.27,47.36,47.26,47.32,55100.0,34.41,34.4755,34.4027,34.4464,55100.0
2014-12-18 13:30:00,47.33,47.36,47.31,47.32,56500.0,34.4536,34.4755,34.4391,34.4464,56500.0
2014-12-18 13:40:00,47.32,47.37,47.31,47.37,51600.0,34.4464,34.4827,34.4391,34.4827,51600.0
2014-12-18 13:50:00,47.37,47.4,47.32,47.37,78200.0,34.4827,34.5046,34.4464,34.4827,78200.0
2014-12-18 14:00:00,47.37,47.4,47.33,47.35,115000.0,34.4827,34.5046,34.4536,34.4682,115000.0
2014-12-18 14:10:00,47.36,47.5,47.35,47.5,42600.0,34.4755,34.5774,34.4682,34.5774,42600.0
2014-12-18 14:20:00,47.49,47.57,47.48,47.55,163100.0,34.5701,34.6283,34.5628,34.6138,163100.0
2014-12-18 14:30:00,47.54,47.63,47.54,47.61,112400.0,34.6065,34.672,34.6065,34.6575,112400.0
2014-12-18 14:40:00,47.61,47.61,47.47,47.48,79000.0,34.6575,34.6575,34.5555,34.5628,79000.0
2014-12-18 14:50:00,47.48,47.57,47.48,47.5,43500.0,34.5628,34.6283,34.5628,34.5774,43500.0
2014-12-18 15:00:00,47.5,47.56,47.49,47.53,69400.0,34.5774,34.6211,34.5701,34.5992,69400.0
2014-12-18 15:10:00,47.53,47.61,47.52,47.55,74300.0,34.5992,34.6575,34.5919,34.6138,74300.0
2014-12-18 15:20:00,47.55,47.56,47.47,47.54,110000.0,34.6138,34.6211,34.5555,34.6065,110000.0
2014-12-18 15:30:00,47.54,47.58,47.51,47.51,111300.0,34.6065,34.6356,34.5847,34.5847,111300.0
2014-12-18 15:40:00,47.52,47.58,47.52,47.58,151000.0,34.5919,34.6356,34.5919,34.6356,151000.0
2014-12-18 15:50:00,47.58,47.74,47.57,47.74,569400.0,34.6356,34.7521,34.6283,34.7521,569400.0
2014-12-19 09:30:00,47.27,47.68,46.85,47.21,832700.0,34.41,34.7084,34.1042,34.3663,832700.0
2014-12-19 09:40:00,47.21,47.27,46.69,46.8,156700.0,34.3663,34.41,33.9877,34.0678,156700.0
2014-12-19 09:50:00,46.8,47.06,46.79,46.99,110000.0,34.0678,34.2571,34.0605,34.2061,110000.0
2014-12-19 10:00:00,46.99,47.25,46.95,47.05,141900.0,34.2061,34.3954,34.177,34.2498,141900.0
2014-12-19 10:10:00,47.03,47.17,47.01,47.1,62000.0,34.2352,34.3372,34.2207,34.2862,62000.0
2014-12-19 10:20:00,47.08,47.13,46.96,47.01,86300.0,34.2716,34.308,34.1843,34.2207,86300.0
2014-12-19 10:30:00,47.02,47.02,46.64,46.74,151600.0,34.228,34.228,33.9514,34.0241,151600.0
2014-12-19 10:40:00,46.73,46.73,46.44,46.46,140700.0,34.0169,34.0169,33.8058,33.8203,140700.0
2014-12-19 10:50:00,46.45,46.61,46.43,46.53,141900.0,33.813,33.9295,33.7985,33.8713,141900.0
2014-12-19 11:00:00,46.53,46.58,46.45,46.47,115600.0,33.8713,33.9077,33.813,33.8276,115600.0
2014-12-19 11:10:00,46.46,46.46,46.3,46.3,117300.0,33.8203,33.8203,33.7038,33.7038,117300.0
2014-12-19 11:20:00,46.31,46.38,46.23,46.29,161700.0,33.7111,33.7621,33.6529,33.6966,161700.0
2014-12-19 11:30:00,46.29,46.3,46.16,46.17,131800.0,33.6966,33.7038,33.6019,33.6092,131800.0
2014-12-19 11:40:00,46.18,46.22,46.14,46.16,130700.0,33.6165,33.6456,33.5874,33.6019,130700.0
2014-12-19 11:50:00,46.16,46.33,46.11,46.33,97000.0,33.6019,33.7257,33.5655,33.7257,97000.0
2014-12-19 12:00:00,46.33,46.53,46.33,46.48,78600.0,33.7257,33.8713,33.7257,33.8349,78600.0
2014-12-19 12:10:00,46.47,46.63,46.45,46.55,68400.0,33.8276,33.9441,33.813,33.8858,68400.0
2014-12-19 12:20:00,46.53,46.56,46.43,46.56,53700.0,33.8713,33.8931,33.7985,33.8931,53700.0
2014-12-19 12:30:00,46.55,46.6,46.52,46.55,52600.0,33.8858,33.9222,33.864,33.8858,52600.0
2014-12-19 12:40:00,46.55,46.62,46.52,46.57,46400.0,33.8858,33.9368,33.864,33.9004,46400.0
2014-12-19 12:50:00,46.57,46.58,46.49,46.49,61700.0,33.9004,33.9077,33.8422,33.8422,61700.0
2014-12-19 13:00:00,46.49,46.56,46.46,46.52,59400.0,33.8422,33.8931,33.8203,33.864,59400.0
2014-12-19 13:10:00,46.52,46.52,46.33,46.34,45400.0,33.864,33.864,33.7257,33.733,45400.0
2014-12-19 13:20:00,46.34,46.44,46.31,46.36,46400.0,33.733,33.8058,33.7111,33.7475,46400.0
2014-12-19 13:30:00,46.36,46.36,46.25,46.26,54300.0,33.7475,33.7475,33.6675,33.6747,54300.0
2014-12-19 13:40:00,46.27,46.39,46.26,46.36,38700.0,33.682,33.7694,33.6747,33.7475,38700.0
2014-12-19 13:50:00,46.37,46.45,46.34,46.41,44900.0,33.7548,33.813,33.733,33.7839,44900.0
2014-12-19 14:00:00,46.41,46.6,46.36,46.59,93700.0,33.7839,33.9222,33.7475,33.915,93700.0
2014-12-19 14:10:00,46.59,46.72,46.58,46.66,106300.0,33.915,34.0096,33.9077,33.9659,106300.0
2014-12-19 14:20:00,46.66,46.74,46.65,46.72,74400.0,33.9659,34.0241,33.9586,34.0096,74400.0
2014-12-19 14:30:00,46.72,46.75,46.64,46.65,82900.0,34.0096,34.0314,33.9514,33.9586,82900.0
2014-12-19 14:40:00,46.65,46.69,46.61,46.66,73600.0,33.9586,33.9877,33.9295,33.9659,73600.0
2014-12-19 14:50:00,46.65,46.81,46.65,46.8,125200.0,33.9586,34.0751,33.9586,34.0678,125200.0
2014-12-19 15:00:00,46.79,46.79,46.69,46.71,110200.0,34.0605,34.0605,33.9877,34.0023,110200.0
2014-12-19 15:10:00,46.72,46.78,46.66,46.75,123700.0,34.0096,34.0533,33.9659,34.0314,123700.0
2014-12-19 15:20:00,46.74,46.81,46.74,46.8,118900.0,34.0241,34.0751,34.0241,34.0678,118900.0
2014-12-19 15:30:00,46.79,46.8,46.69,46.73,141000.0,34.0605,34.0678,33.9877,34.0169,141000.0
2014-12-19 15:40:00,46.73,46.73,46.53,46.53,158900.0,34.0169,34.0169,33.8713,33.8713,158900.0
2014-12-19 15:50:00,46.49,46.53,46.25,46.31,772300.0,33.8422,33.8713,33.6675,33.7111,772300.0
2014-12-22 09:30:00,46.5,46.88,46.41,46.56,130400.0,33.8494,34.1261,33.7839,33.8931,130400.0
2014-12-22 09:40:00,46.56,46.58,46.37,46.38,83700.0,33.8931,33.9077,33.7548,33.7621,83700.0
2014-12-22 09:50:00,46.39,46.41,46.31,46.34,84400.0,33.7694,33.7839,33.7111,33.733,84400.0
2014-12-22 10:00:00,46.34,46.4,46.23,46.4,91700.0,33.733,33.7766,33.6529,33.7766,91700.0
2014-12-22 10:10:00,46.39,46.45,46.34,46.36,48500.0,33.7694,33.813,33.733,33.7475,48500.0
2014-12-22 10:20:00,46.35,46.37,46.24,46.3,76400.0,33.7402,33.7548,33.6602,33.7038,76400.0
2014-12-22 10:30:00,46.3,46.42,46.3,46.4,64400.0,33.7038,33.7912,33.7038,33.7766,64400.0
2014-12-22 10:40:00,46.4,46.49,46.37,46.47,84200.0,33.7766,33.8422,33.7548,33.8276,84200.0
2014-12-22 10:50:00,46.47,46.49,46.46,46.47,32100.0,33.8276,33.8422,33.8203,33.8276,32100.0
2014-12-22 11:00:00,46.46,46.46,46.37,46.43,53000.0,33.8203,33.8203,33.7548,33.7985,53000.0
2014-12-22 11:10:00,46.42,46.57,46.42,46.57,36400.0,33.7912,33.9004,33.7912,33.9004,36400.0
2014-12-22 11:20:00,46.56,46.69,46.56,46.68,67200.0,33.8931,33.9877,33.8931,33.9805,67200.0
2014-12-22 11:30:00,46.69,46.71,46.58,46.59,51300.0,33.9877,34.0023,33.9077,33.915,51300.0
2014-12-22 11:40:00,46.59,46.59,46.51,46.52,52200.0,33.915,33.915,33.8567,33.864,52200.0
2014-12-22 11:50:00,46.52,46.55,46.5,46.55,62100.0,33.864,33.8858,33.8494,33.8858,62100.0
2014-12-22 12:00:00,46.55,46.66,46.54,46.66,66300.0,33.8858,33.9659,33.8786,33.9659,66300.0
2014-12-22 12:10:00,46.66,46.67,46.58,46.58,30200.0,33.9659,33.9732,33.9077,33.9077,30200.0
2014-12-22 12:20:00,46.58,46.59,46.54,46.54,34400.0,33.9077,33.915,33.8786,33.8786,34400.0
2014-12-22 12:30:00,46.54,46.64,46.53,46.64,40100.0,33.8786,33.9514,33.8713,33.9514,40100.0
2014-12-22 12:40:00,46.63,46.65,46.62,46.64,21100.0,33.9441,33.9586,33.9368,33.9514,21100.0
2014-12-22 12:50:00,46.64,46.64,46.63,46.63,20200.0,33.9514,33.9514,33.9441,33.9441,20200.0
2014-12-22 13:00:00,46.63,46.66,46.6,46.65,61100.0,33.9441,33.9659,33.9222,33.9586,61100.0
2014-12-22 13:10:00,46.65,46.7,46.65,46.65,29800.0,33.9586,33.995,33.9586,33.9586,29800.0
2014-12-22 13:20:00,46.65,46.7,46.61,46.69,64000.0,33.9586,33.995,33.9295,33.9877,64000.0
2014-12-22 13:30:00,46.68,46.71,46.68,46.71,22700.0,33.9805,34.0023,33.9805,34.0023,22700.0
2014-12-22 13:40:00,46.7,46.75,46.7,46.75,59400.0,33.995,34.0314,33.995,34.0314,59400.0
2014-12-22 13:50:00,46.75,46.8,46.73,46.78,79800.0,34.0314,34.0678,34.0169,34.0533,79800.0
2014-12-22 14:00:00,46.78,46.79,46.73,46.73,38700.0,34.0533,34.0605,34.0169,34.0169,38700.0
2014-12-22 14:10:00,46.73,46.74,46.71,46.71,29900.0,34.0169,34.0241,34.0023,34.0023,29900.0
2014-12-22 14:20:00,46.71,46.76,46.7,46.75,45000.0,34.0023,34.0387,33.995,34.0314,45000.0
2014-12-22 14:30:00,46.76,46.82,46.75,46.82,50000.0,34.0387,34.0824,34.0314,34.0824,50000.0
2014-12-22 14:40:00,46.82,46.83,46.82,46.82,34900.0,34.0824,34.0897,34.0824,34.0824,34900.0
2014-12-22 14:50:00,46.82,46.97,46.82,46.96,85100.0,34.0824,34.1916,34.0824,34.1843,85100.0
2014-12-22 15:00:00,46.96,46.96,46.91,46.94,67900.0,34.1843,34.1843,34.1479,34.1697,67900.0
2014-12-22 15:10:00,46.93,47.01,46.93,46.95,94800.0,34.1625,34.2207,34.1625,34.177,94800.0
2014-12-22 15:20:00,46.95,47.07,46.95,47.06,96500.0,34.177,34.2644,34.177,34.2571,96500.0
2014-12-22 15:30:00,47.07,47.07,46.99,47.03,97900.0,34.2644,34.2644,34.2061,34.2352,97900.0
2014-12-22 15:40:00,47.03,47.04,46.97,46.98,214900.0,34.2352,34.2425,34.1916,34.1989,214900.0
2014-12-22 15:50:00,46.97,47.04,46.95,47.03,293600.0,34.1916,34.2425,34.177,34.2352,293600.0
2014-12-23 09:30:00,47.25,47.37,47.09,47.21,59500.0,34.3954,34.4827,34.2789,34.3663,59500.0
2014-12-23 09:40:00,47.23,47.39,47.23,47.33,86000.0,34.3808,34.4973,34.3808,34.4536,86000.0
2014-12-23 09:50:00,47.33,47.37,47.29,47.32,19100.0,34.4536,34.4827,34.4245,34.4464,19100.0
2014-12-23 10:00:00,47.33,47.46,47.32,47.43,31700.0,34.4536,34.5483,34.4464,34.5264,31700.0
2014-12-23 10:10:00,47.43,47.43,47.34,47.41,32600.0,34.5264,34.5264,34.4609,34.5119,32600.0
2014-12-23 10:20:00,47.4,47.51,47.4,47.47,36100.0,34.5046,34.5847,34.5046,34.5555,36100.0
2014-12-23 10:30:00,47.47,47.5,47.41,47.46,48200.0,34.5555,34.5774,34.5119,34.5483,48200.0
2014-12-23 10:40:00,47.45,47.47,47.38,47.44,39100.0,34.541,34.5555,34.49,34.5337,39100.0
2014-12-23 10:50:00,47.45,47.51,47.45,47.48,33700.0,34.541,34.5847,34.541,34.5628,33700.0
2014-12-23 11:00:00,47.48,47.5,47.43,47.5,25600.0,34.5628,34.5774,34.5264,34.5774,25600.0
2014-12-23 11:10:00,47.49,47.56,47.48,47.55,52700.0,34.5701,34.6211,34.5628,34.6138,52700.0
2014-12-23 11:20:00,47.55,47.56,47.49,47.55,27300.0,34.6138,34.6211,34.5701,34.6138,27300.0
2014-12-23 11:30:00,47.54,47.56,47.51,47.55,27200.0,34.6065,34.6211,34.5847,34.6138,27200.0
2014-12-23 11:40:00,47.55,47.59,47.5,47.58,23200.0,34.6138,34.6429,34.5774,34.6356,23200.0
2014-12-23 11:50:00,47.58,47.58,47.51,47.51,19900.0,34.6356,34.6356,34.5847,34.5847,19900.0
2014-12-23 12:00:00,47.51,47.54,47.5,47.51,30600.0,34.5847,34.6065,34.5774,34.5847,30600.0
2014-12-23 12:10:00,47.52,47.53,47.46,47.52,20900.0,34.5919,34.5992,34.5483,34.5919,20900.0
2014-12-23 12:20:00,47.53,47.54,47.51,47.53,24800.0,34.5992,34.6065,34.5847,34.5992,24800.0
2014-12-23 12:30:00,47.51,47.53,47.48,47.52,26400.0,34.5847,34.5992,34.5628,34.5919,26400.0
2014-12-23 12:40:00,47.52,47.54,47.49,47.5,23400.0,34.5919,34.6065,34.5701,34.5774,23400.0
2014-12-23 12:50:00,47.5,47.5,47.46,47.49,12900.0,34.5774,34.5774,34.5483,34.5701,12900.0
2014-12-23 13:00:00,47.49,47.5,47.45,47.47,25600.0,34.5701,34.5774,34.541,34.5555,25600.0
2014-12-23 13:10:00,47.47,47.5,47.46,47.49,18700.0,34.5555,34.5774,34.5483,34.5701,18700.0
2014-12-23 13:20:00,47.49,47.5,47.45,47.47,25700.0,34.5701,34.5774,34.541,34.5555,25700.0
2014-12-23 13:30:00,47.48,47.54,47.47,47.52,25900.0,34.5628,34.6065,34.5555,34.5919,25900.0
2014-12-23 13:40:00,47.52,47.55,47.49,47.55,13600.0,34.5919,34.6138,34.5701,34.6138,13600.0
2014-12-23 13:50:00,47.54,47.55,47.48,47.49,21500.0,34.6065,34.6138,34.5628,34.5701,21500.0
2014-12-23 14:00:00,47.49,47.53,47.48,47.5,16400.0,34.5701,34.5992,34.5628,34.5774,16400.0
2014-12-23 14:10:00,47.51,47.56,47.5,47.55,31900.0,34.5847,34.6211,34.5774,34.6138,31900.0
2014-12-23 14:20:00,47.55,47.55,47.49,47.5,22600.0,34.6138,34.6138,34.5701,34.5774,22600.0
2014-12-23 14:30:00,47.5,47.51,47.44,47.47,36900.0,34.5774,34.5847,34.5337,34.5555,36900.0
2014-12-23 14:40:00,47.47,47.47,47.38,47.41,37200.0,34.5555,34.5555,34.49,34.5119,37200.0
2014-12-23 14:50:00,47.41,47.48,47.41,47.42,53700.0,34.5119,34.5628,34.5119,34.5191,53700.0
2014-12-23 15:00:00,47.41,47.46,47.4,47.45,37200.0,34.5119,34.5483,34.5046,34.541,37200.0
2014-12-23 15:10:00,47.44,47.45,47.4,47.4,32700.0,34.5337,34.541,34.5046,34.5046,32700.0
2014-12-23 15:20:00,47.4,47.41,47.35,47.38,59600.0,34.5046,34.5119,34.4682,34.49,59600.0
2014-12-23 15:30:00,47.38,47.43,47.36,47.42,34000.0,34.49,34.5264,34.4755,34.5191,34000.0
2014-12-23 15:40:00,47.42,47.42,47.36,47.4,51000.0,34.5191,34.5191,34.4755,34.5046,51000.0
2014-12-23 15:50:00,47.4,47.43,47.35,47.36,114100.0,34.5046,34.5264,34.4682,34.4755,114100.0
2014-12-24 09:30:00,47.39,47.45,47.27,47.28,25200.0,34.4973,34.541,34.41,34.4172,25200.0
2014-12-24 09:40:00,47.31,47.31,47.21,47.28,24100.0,34.4391,34.4391,34.3663,34.4172,24100.0
2014-12-24 09:50:00,47.28,47.29,47.24,47.27,16700.0,34.4172,34.4245,34.3881,34.41,16700.0
2014-12-24 10:00:00,47.28,47.32,47.25,47.25,47100.0,34.4172,34.4464,34.3954,34.3954,47100.0
2014-12-24 10:10:00,47.26,47.35,47.25,47.35,18400.0,34.4027,34.4682,34.3954,34.4682,18400.0
2014-12-24 10:20:00,47.35,47.4,47.3,47.31,17800.0,34.4682,34.5046,34.4318,34.4391,17800.0
2014-12-24 10:30:00,47.3,47.35,47.3,47.32,14500.0,34.4318,34.4682,34.4318,34.4464,14500.0
2014-12-24 10:40:00,47.32,47.32,47.25,47.26,11100.0,34.4464,34.4464,34.3954,34.4027,11100.0
2014-12-24 10:50:00,47.25,47.31,47.24,47.27,28500.0,34.3954,34.4391,34.3881,34.41,28500.0
2014-12-24 11:00:00,47.28,47.28,47.23,47.24,14500.0,34.4172,34.4172,34.3808,34.3881,14500.0
2014-12-24 11:10:00,47.25,47.26,47.23,47.24,22000.0,34.3954,34.4027,34.3808,34.3881,22000.0
2014-12-24 11:20:00,47.24,47.27,47.23,47.23,20900.0,34.3881,34.41,34.3808,34.3808,20900.0
2014-12-24 11:30:00,47.24,47.27,47.23,47.23,12700.0,34.3881,34.41,34.3808,34.3808,12700.0
2014-12-24 11:40:00,47.24,47.26,47.23,47.25,16900.0,34.3881,34.4027,34.3808,34.3954,16900.0
2014-12-24 11:50:00,47.25,47.26,47.2,47.22,16300.0,34.3954,34.4027,34.359,34.3736,16300.0
2014-12-24 12:00:00,47.22,47.26,47.21,47.25,15200.0,34.3736,34.4027,34.3663,34.3954,15200.0
2014-12-24 12:10:00,47.24,47.28,47.23,47.25,28400.0,34.3881,34.4172,34.3808,34.3954,28400.0
2014-12-24 12:20:00,47.24,47.24,47.2,47.21,12000.0,34.3881,34.3881,34.359,34.3663,12000.0
2014-12-24 12:30:00,47.22,47.23,47.16,47.16,29600.0,34.3736,34.3808,34.3299,34.3299,29600.0
2014-12-24 12:40:00,47.16,47.18,47.15,47.15,29800.0,34.3299,34.3444,34.3226,34.3226,29800.0
2014-12-24 12:50:00,47.15,47.16,47.05,47.07,54200.0,34.3226,34.3299,34.2498,34.2644,54200.0
2014-12-26 09:30:00,47.28,47.52,47.28,47.5,30500.0,34.4172,34.5919,34.4172,34.5774,30500.0
2014-12-26 09:40:00,47.52,47.53,47.25,47.34,44600.0,34.5919,34.5992,34.3954,34.4609,44600.0
2014-12-26 09:50:00,47.36,47.39,47.34,47.37,6400.0,34.4755,34.4973,34.4609,34.4827,6400.0
2014-12-26 10:00:00,47.36,47.46,47.32,47.43,82600.0,34.4755,34.5483,34.4464,34.5264,82600.0
2014-12-26 10:10:00,47.44,47.44,47.3,47.32,6100.0,34.5337,34.5337,34.4318,34.4464,6100.0
2014-12-26 10:20:00,47.31,47.31,47.27,47.28,5100.0,34.4391,34.4391,34.41,34.4172,5100.0
2014-12-26 10:30:00,47.26,47.28,47.2,47.28,11100.0,34.4027,34.4172,34.359,34.4172,11100.0
2014-12-26 10:40:00,47.27,47.3,47.25,47.26,10600.0,34.41,34.4318,34.3954,34.4027,10600.0
2014-12-26 10:50:00,47.25,47.3,47.25,47.3,9600.0,34.3954,34.4318,34.3954,34.4318,9600.0
2014-12-26 11:00:00,47.29,47.3,47.24,47.25,11000.0,34.4245,34.4318,34.3881,34.3954,11000.0
2014-12-26 11:10:00,47.24,47.24,47.17,47.17,5900.0,34.3881,34.3881,34.3372,34.3372,5900.0
2014-12-26 11:20:00,47.17,47.22,47.17,47.19,8100.0,34.3372,34.3736,34.3372,34.3517,8100.0
2014-12-26 11:30:00,47.18,47.21,47.18,47.2,3300.0,34.3444,34.3663,34.3444,34.359,3300.0
2014-12-26 11:40:00,47.21,47.21,47.19,47.19,3700.0,34.3663,34.3663,34.3517,34.3517,3700.0
2014-12-26 11:50:00,47.19,47.21,47.19,47.2,4800.0,34.3517,34.3663,34.3517,34.359,4800.0
2014-12-26 12:00:00,47.2,47.24,47.19,47.24,6200.0,34.359,34.3881,34.3517,34.3881,6200.0
2014-12-26 12:10:00,47.24,47.24,47.2,47.23,9700.0,34.3881,34.3881,34.359,34.3808,9700.0
2014-12-26 12:20:00,47.23,47.26,47.21,47.22,15800.0,34.3808,34.4027,34.3663,34.3736,15800.0
2014-12-26 12:30:00,47.22,47.23,47.16,47.16,9000.0,34.3736,34.3808,34.3299,34.3299,9000.0
2014-12-26 12:40:00,47.17,47.23,47.17,47.21,12300.0,34.3372,34.3808,34.3372,34.3663,12300.0
2014-12-26 12:50:00,47.21,47.24,47.18,47.22,6400.0,34.3663,34.3881,34.3444,34.3736,6400.0
2014-12-26 13:00:00,47.23,47.26,47.22,47.26,5100.0,34.3808,34.4027,34.3736,34.4027,5100.0
2014-12-26 13:10:00,47.26,47.26,47.23,47.25,7900.0,34.4027,34.4027,34.3808,34.3954,7900.0
2014-12-26 13:20:00,47.25,47.27,47.24,47.25,5800.0,34.3954,34.41,34.3881,34.3954,5800.0
2014-12-26 13:30:00,47.25,47.27,47.24,47.24,10900.0,34.3954,34.41,34.3881,34.3881,10900.0
2014-12-26 13:40:00,47.25,47.29,47.24,47.29,8100.0,34.3954,34.4245,34.3881,34.4245,8100.0
2014-12-26 13:50:00,47.3,47.3,47.28,47.28,9200.0,34.4318,34.4318,34.4172,34.4172,9200.0
2014-12-26 14:00:00,47.28,47.3,47.28,47.28,10800.0,34.4172,34.4318,34.4172,34.4172,10800.0
2014-12-26 14:10:00,47.28,47.29,47.27,47.28,8400.0,34.4172,34.4245,34.41,34.4172,8400.0
2014-12-26 14:20:00,47.28,47.28,47.26,47.27,7500.0,34.4172,34.4172,34.4027,34.41,7500.0
2014-12-26 14:30:00,47.28,47.29,47.2,47.2,12100.0,34.4172,34.4245,34.359,34.359,12100.0
2014-12-26 14:40:00,47.21,47.22,47.16,47.17,23000.0,34.3663,34.3736,34.3299,34.3372,23000.0
2014-12-26 14:50:00,47.17,47.2,47.16,47.19,15200.0,34.3372,34.359,34.3299,34.3517,15200.0
2014-12-26 15:00:00,47.2,47.2,47.16,47.16,12200.0,34.359,34.359,34.3299,34.3299,12200.0
2014-12-26 15:10:00,47.17,47.2,47.16,47.2,11700.0,34.3372,34.359,34.3299,34.359,11700.0
2014-12-26 15:20:00,47.2,47.21,47.19,47.21,12800.0,34.359,34.3663,34.3517,34.3663,12800.0
2014-12-26 15:30:00,47.21,47.22,47.19,47.22,25800.0,34.3663,34.3736,34.3517,34.3736,25800.0
2014-12-26 15:40:00,47.22,47.23,47.2,47.23,38800.0,34.3736,34.3808,34.359,34.3808,38800.0
2014-12-26 15:50:00,47.23,47.23,47.17,47.19,88100.0,34.3808,34.3808,34.3372,34.3517,88100.0
2014-12-29 09:30:00,47.11,47.19,47.01,47.02,39100.0,34.2935,34.3517,34.2207,34.228,39100.0
2014-12-29 09:40:00,47.03,47.17,47.02,47.13,25700.0,34.2352,34.3372,34.228,34.308,25700.0
2014-12-29 09:50:00,47.14,47.18,47.11,47.12,12100.0,34.3153,34.3444,34.2935,34.3008,12100.0
2014-12-29 10:00:00,47.15,47.15,47.1,47.12,29800.0,34.3226,34.3226,34.2862,34.3008,29800.0
2014-12-29 10:10:00,47.11,47.12,47.05,47.06,15000.0,34.2935,34.3008,34.2498,34.2571,15000.0
2014-12-29 10:20:00,47.05,47.08,47.02,47.03,36800.0,34.2498,34.2716,34.228,34.2352,36800.0
2014-12-29 10:30:00,47.03,47.03,47.01,47.03,12000.0,34.2352,34.2352,34.2207,34.2352,12000.0
2014-12-29 10:40:00,47.03,47.13,47.03,47.11,29700.0,34.2352,34.308,34.2352,34.2935,29700.0
2014-12-29 10:50:00,47.11,47.12,47.06,47.09,12600.0,34.2935,34.3008,34.2571,34.2789,12600.0
2014-12-29 11:00:00,47.1,47.12,47.09,47.12,6900.0,34.2862,34.3008,34.2789,34.3008,6900.0
2014-12-29 11:10:00,47.12,47.12,47.09,47.09,13800.0,34.3008,34.3008,34.2789,34.2789,13800.0
2014-12-29 11:20:00,47.1,47.12,47.1,47.11,19800.0,34.2862,34.3008,34.2862,34.2935,19800.0
2014-12-29 11:30:00,47.11,47.12,47.1,47.12,5100.0,34.2935,34.3008,34.2862,34.3008,5100.0
2014-12-29 11:40:00,47.12,47.12,47.1,47.12,6500.0,34.3008,34.3008,34.2862,34.3008,6500.0
2014-12-29 11:50:00,47.12,47.13,47.1,47.12,11800.0,34.3008,34.308,34.2862,34.3008,11800.0
2014-12-29 12:00:00,47.12,47.12,47.09,47.1,7000.0,34.3008,34.3008,34.2789,34.2862,7000.0
2014-12-29 12:10:00,47.09,47.14,47.09,47.14,12500.0,34.2789,34.3153,34.2789,34.3153,12500.0
2014-12-29 12:20:00,47.13,47.14,47.09,47.1,10200.0,34.308,34.3153,34.2789,34.2862,10200.0
2014-12-29 12:30:00,47.11,47.13,47.09,47.09,9100.0,34.2935,34.308,34.2789,34.2789,9100.0
2014-12-29 12:40:00,47.09,47.11,47.09,47.1,6600.0,34.2789,34.2935,34.2789,34.2862,6600.0
2014-12-29 12:50:00,47.11,47.11,47.06,47.08,6000.0,34.2935,34.2935,34.2571,34.2716,6000.0
2014-12-29 13:00:00,47.07,47.08,47.05,47.07,8500.0,34.2644,34.2716,34.2498,34.2644,8500.0
2014-12-29 13:10:00,47.08,47.12,47.08,47.12,8100.0,34.2716,34.3008,34.2716,34.3008,8100.0
2014-12-29 13:20:00,47.12,47.14,47.1,47.1,12300.0,34.3008,34.3153,34.2862,34.2862,12300.0
2014-12-29 13:30:00,47.09,47.1,47.05,47.05,8800.0,34.2789,34.2862,34.2498,34.2498,8800.0
2014-12-29 13:40:00,47.05,47.09,47.05,47.09,12100.0,34.2498,34.2789,34.2498,34.2789,12100.0
2014-12-29 13:50:00,47.09,47.1,47.07,47.1,13600.0,34.2789,34.2862,34.2644,34.2862,13600.0
2014-12-29 14:00:00,47.11,47.12,47.1,47.1,17600.0,34.2935,34.3008,34.2862,34.2862,17600.0
2014-12-29 14:10:00,47.11,47.12,47.09,47.12,35600.0,34.2935,34.3008,34.2789,34.3008,35600.0
2014-12-29 14:20:00,47.11,47.13,47.11,47.12,18800.0,34.2935,34.308,34.2935,34.3008,18800.0
2014-12-29 14:30:00,47.11,47.12,47.05,47.05,15600.0,34.2935,34.3008,34.2498,34.2498,15600.0
2014-12-29 14:40:00,47.05,47.08,47.05,47.07,32800.0,34.2498,34.2716,34.2498,34.2644,32800.0
2014-12-29 14:50:00,47.07,47.1,47.05,47.09,11700.0,34.2644,34.2862,34.2498,34.2789,11700.0
2014-12-29 15:00:00,47.1,47.11,47.08,47.1,12300.0,34.2862,34.2935,34.2716,34.2862,12300.0
2014-12-29 15:10:00,47.11,47.13,47.09,47.12,23700.0,34.2935,34.308,34.2789,34.3008,23700.0
2014-12-29 15:20:00,47.13,47.15,47.12,47.13,15800.0,34.308,34.3226,34.3008,34.308,15800.0
2014-12-29 15:30:00,47.13,47.16,47.12,47.14,32900.0,34.308,34.3299,34.3008,34.3153,32900.0
2014-12-29 15:40:00,47.13,47.15,47.12,47.13,22400.0,34.308,34.3226,34.3008,34.308,22400.0
2014-12-29 15:50:00,47.12,47.12,47.03,47.05,140000.0,34.3008,34.3008,34.2352,34.2498,140000.0
2014-12-30 09:30:00,46.75,47.23,46.65,47.11,159900.0,34.0314,34.3808,33.9586,34.2935,159900.0
2014-12-30 09:40:00,47.13,47.16,47.09,47.12,21200.0,34.308,34.3299,34.2789,34.3008,21200.0
2014-12-30 09:50:00,47.12,47.12,46.95,47.04,17700.0,34.3008,34.3008,34.177,34.2425,17700.0
2014-12-30 10:00:00,47.03,47.07,46.96,46.98,29600.0,34.2352,34.2644,34.1843,34.1989,29600.0
2014-12-30 10:10:00,46.98,47.06,46.94,47.05,24400.0,34.1989,34.2571,34.1697,34.2498,24400.0
2014-12-30 10:20:00,47.05,47.14,47.05,47.12,15600.0,34.2498,34.3153,34.2498,34.3008,15600.0
2014-12-30 10:30:00,47.09,47.09,47.03,47.05,17700.0,34.2789,34.2789,34.2352,34.2498,17700.0
2014-12-30 10:40:00,47.05,47.1,47.01,47.09,20900.0,34.2498,34.2862,34.2207,34.2789,20900.0
2014-12-30 10:50:00,47.11,47.11,47.03,47.04,18200.0,34.2935,34.2935,34.2352,34.2425,18200.0
2014-12-30 11:00:00,47.04,47.05,47.02,47.02,11100.0,34.2425,34.2498,34.228,34.228,11100.0
2014-12-30 11:10:00,47.03,47.03,46.97,46.98,9900.0,34.2352,34.2352,34.1916,34.1989,9900.0
2014-12-30 11:20:00,46.98,47.01,46.95,46.97,11200.0,34.1989,34.2207,34.177,34.1916,11200.0
2014-12-30 11:30:00,46.97,46.99,46.93,46.97,9700.0,34.1916,34.2061,34.1625,34.1916,9700.0
2014-12-30 11:40:00,46.97,46.97,46.93,46.96,9800.0,34.1916,34.1916,34.1625,34.1843,9800.0
2014-12-30 11:50:00,46.96,46.96,46.91,46.92,9300.0,34.1843,34.1843,34.1479,34.1552,9300.0
2014-12-30 12:00:00,46.92,46.98,46.91,46.96,8400.0,34.1552,34.1989,34.1479,34.1843,8400.0
2014-12-30 12:10:00,46.96,46.96,46.9,46.9,8900.0,34.1843,34.1843,34.1406,34.1406,8900.0
2014-12-30 12:20:00,46.9,46.91,46.89,46.91,9200.0,34.1406,34.1479,34.1333,34.1479,9200.0
2014-12-30 12:30:00,46.91,46.92,46.88,46.89,13100.0,34.1479,34.1552,34.1261,34.1333,13100.0
2014-12-30 12:40:00,46.89,46.89,46.83,46.86,14500.0,34.1333,34.1333,34.0897,34.1115,14500.0
2014-12-30 12:50:00,46.86,46.86,46.8,46.81,13800.0,34.1115,34.1115,34.0678,34.0751,13800.0
2014-12-30 13:00:00,46.81,46.81,46.77,46.81,11300.0,34.0751,34.0751,34.046,34.0751,11300.0
2014-12-30 13:10:00,46.82,46.83,46.81,46.81,6000.0,34.0824,34.0897,34.0751,34.0751,6000.0
2014-12-30 13:20:00,46.81,46.81,46.77,46.78,16500.0,34.0751,34.0751,34.046,34.0533,16500.0
2014-12-30 13:30:00,46.78,46.79,46.76,46.79,14800.0,34.0533,34.0605,34.0387,34.0605,14800.0
2014-12-30 13:40:00,46.79,46.79,46.72,46.77,26600.0,34.0605,34.0605,34.0096,34.046,26600.0
2014-12-30 13:50:00,46.77,46.79,46.75,46.79,16800.0,34.046,34.0605,34.0314,34.0605,16800.0
2014-12-30 14:00:00,46.79,46.79,46.75,46.79,19300.0,34.0605,34.0605,34.0314,34.0605,19300.0
2014-12-30 14:10:00,46.79,46.81,46.75,46.79,26800.0,34.0605,34.0751,34.0314,34.0605,26800.0
2014-12-30 14:20:00,46.79,46.83,46.78,46.83,25900.0,34.0605,34.0897,34.0533,34.0897,25900.0
2014-12-30 14:30:00,46.83,46.92,46.83,46.92,36400.0,34.0897,34.1552,34.0897,34.1552,36400.0
2014-12-30 14:40:00,46.92,46.95,46.89,46.91,34300.0,34.1552,34.177,34.1333,34.1479,34300.0
2014-12-30 14:50:00,46.91,46.91,46.85,46.86,35400.0,34.1479,34.1479,34.1042,34.1115,35400.0
2014-12-30 15:00:00,46.86,46.92,46.86,46.89,39800.0,34.1115,34.1552,34.1115,34.1333,39800.0
2014-12-30 15:10:00,46.9,46.91,46.85,46.85,46700.0,34.1406,34.1479,34.1042,34.1042,46700.0
2014-12-30 15:20:00,46.86,46.89,46.85,46.88,44200.0,34.1115,34.1333,34.1042,34.1261,44200.0
2014-12-30 15:30:00,46.88,46.91,46.87,46.9,59500.0,34.1261,34.1479,34.1188,34.1406,59500.0
2014-12-30 15:40:00,46.9,46.9,46.83,46.86,85400.0,34.1406,34.1406,34.0897,34.1115,85400.0
2014-12-30 15:50:00,46.86,46.89,46.79,46.86,178200.0,34.1115,34.1333,34.0605,34.1115,178200.0
2014-12-31 09:30:00,46.63,46.88,46.63,46.65,94400.0,33.9441,34.1261,33.9441,33.9586,94400.0
2014-12-31 09:40:00,46.66,46.71,46.61,46.66,86700.0,33.9659,34.0023,33.9295,33.9659,86700.0
2014-12-31 09:50:00,46.66,46.68,46.62,46.67,35900.0,33.9659,33.9805,33.9368,33.9732,35900.0
2014-12-31 10:00:00,46.67,46.7,46.6,46.65,45600.0,33.9732,33.995,33.9222,33.9586,45600.0
2014-12-31 10:10:00,46.64,46.64,46.59,46.6,39700.0,33.9514,33.9514,33.915,33.9222,39700.0
2014-12-31 10:20:00,46.6,46.6,46.55,46.56,22800.0,33.9222,33.9222,33.8858,33.8931,22800.0
2014-12-31 10:30:00,46.56,46.64,46.55,46.63,59100.0,33.8931,33.9514,33.8858,33.9441,59100.0
2014-12-31 10:40:00,46.62,46.65,46.62,46.64,31300.0,33.9368,33.9586,33.9368,33.9514,31300.0
2014-12-31 10:50:00,46.64,46.67,46.63,46.63,40000.0,33.9514,33.9732,33.9441,33.9441,40000.0
2014-12-31 11:00:00,46.63,46.67,46.63,46.67,21800.0,33.9441,33.9732,33.9441,33.9732,21800.0
2014-12-31 11:10:00,46.68,46.7,46.65,46.7,21700.0,33.9805,33.995,33.9586,33.995,21700.0
2014-12-31 11:20:00,46.7,46.72,46.7,46.7,12000.0,33.995,34.0096,33.995,33.995,12000.0
2014-12-31 11:30:00,46.7,46.78,46.7,46.78,24500.0,33.995,34.0533,33.995,34.0533,24500.0
2014-12-31 11:40:00,46.78,46.8,46.76,46.78,12700.0,34.0533,34.0678,34.0387,34.0533,12700.0
2014-12-31 11:50:00,46.78,46.78,46.73,46.74,13600.0,34.0533,34.0533,34.0169,34.0241,13600.0
2014-12-31 12:00:00,46.75,46.75,46.63,46.65,18300.0,34.0314,34.0314,33.9441,33.9586,18300.0
2014-12-31 12:10:00,46.64,46.65,46.62,46.63,9100.0,33.9514,33.9586,33.9368,33.9441,9100.0
2014-12-31 12:20:00,46.63,46.63,46.51,46.54,34600.0,33.9441,33.9441,33.8567,33.8786,34600.0
2014-12-31 12:30:00,46.54,46.57,46.5,46.54,18900.0,33.8786,33.9004,33.8494,33.8786,18900.0
2014-12-31 12:40:00,46.53,46.55,46.52,46.54,12700.0,33.8713,33.8858,33.864,33.8786,12700.0
2014-12-31 12:50:00,46.55,46.56,46.51,46.55,39200.0,33.8858,33.8931,33.8567,33.8858,39200.0
2014-12-31 13:00:00,46.55,46.62,46.53,46.61,41100.0,33.8858,33.9368,33.8713,33.9295,41100.0
2014-12-31 13:10:00,46.61,46.61,46.52,46.55,15300.0,33.9295,33.9295,33.864,33.8858,15300.0
2014-12-31 13:20:00,46.54,46.55,46.51,46.52,14800.0,33.8786,33.8858,33.8567,33.864,14800.0
2014-12-31 13:30:00,46.53,46.53,46.5,46.51,9300.0,33.8713,33.8713,33.8494,33.8567,9300.0
2014-12-31 13:40:00,46.5,46.54,46.49,46.54,19900.0,33.8494,33.8786,33.8422,33.8786,19900.0
2014-12-31 13:50:00,46.54,46.54,46.45,46.46,13800.0,33.8786,33.8786,33.813,33.8203,13800.0
2014-12-31 14:00:00,46.46,46.51,46.46,46.48,21400.0,33.8203,33.8567,33.8203,33.8349,21400.0
2014-12-31 14:10:00,46.48,46.49,46.43,46.46,34500.0,33.8349,33.8422,33.7985,33.8203,34500.0
2014-12-31 14:20:00,46.46,46.46,46.4,46.41,25800.0,33.8203,33.8203,33.7766,33.7839,25800.0
2014-12-31 14:30:00,46.41,46.44,46.37,46.37,36100.0,33.7839,33.8058,33.7548,33.7548,36100.0
2014-12-31 14:40:00,46.38,46.39,46.33,46.37,28700.0,33.7621,33.7694,33.7257,33.7548,28700.0
2014-12-31 14:50:00,46.37,46.38,46.35,46.36,34100.0,33.7548,33.7621,33.7402,33.7475,34100.0
2014-12-31 15:00:00,46.36,46.38,46.35,46.37,26100.0,33.7475,33.7621,33.7402,33.7548,26100.0
2014-12-31 15:10:00,46.37,46.45,46.37,46.43,38000.0,33.7548,33.813,33.7548,33.7985,38000.0
2014-12-31 15:20:00,46.44,46.46,46.41,46.42,45300.0,33.8058,33.8203,33.7839,33.7912,45300.0
2014-12-31 15:30:00,46.42,46.45,46.38,46.38,55400.0,33.7912,33.813,33.7621,33.7621,55400.0
2014-12-31 15:40:00,46.38,46.38,46.26,46.28,96800.0,33.7621,33.7621,33.6747,33.6893,96800.0
2014-12-31 15:50:00,46.28,46.28,46.16,46.16,240800.0,33.6893,33.6893,33.6019,33.6019,240800.0
2015-01-02 09:30:00,46.36,46.63,46.21,46.58,130900.0,33.7475,33.9441,33.6383,33.9077,130900.0
2015-01-02 09:40:00,46.58,46.66,46.51,46.58,25800.0,33.9077,33.9659,33.8567,33.9077,25800.0
2015-01-02 09:50:00,46.59,46.76,46.59,46.76,19600.0,33.915,34.0387,33.915,34.0387,19600.0
2015-01-02 10:00:00,46.74,46.75,46.59,46.59,27300.0,34.0241,34.0314,33.915,33.915,27300.0
2015-01-02 10:10:00,46.6,46.66,46.51,46.52,28700.0,33.9222,33.9659,33.8567,33.864,28700.0
2015-01-02 10:20:00,46.51,46.54,46.47,46.52,21500.0,33.8567,33.8786,33.8276,33.864,21500.0
2015-01-02 10:30:00,46.51,46.52,46.29,46.3,24000.0,33.8567,33.864,33.6966,33.7038,24000.0
2015-01-02 10:40:00,46.29,46.29,46.16,46.22,37900.0,33.6966,33.6966,33.6019,33.6456,37900.0
2015-01-02 10:50:00,46.21,46.23,46.16,46.16,25300.0,33.6383,33.6529,33.6019,33.6019,25300.0
2015-01-02 11:00:00,46.17,46.17,46.06,46.12,37900.0,33.6092,33.6092,33.5291,33.5728,37900.0
2015-01-02 11:10:00,46.12,46.12,45.98,46.05,50400.0,33.5728,33.5728,33.4709,33.5219,50400.0
2015-01-02 11:20:00,46.04,46.13,45.98,46.09,29800.0,33.5146,33.5801,33.4709,33.551,29800.0
2015-01-02 11:30:00,46.09,46.11,45.96,45.96,23800.0,33.551,33.5655,33.4563,33.4563,23800.0
2015-01-02 11:40:00,45.96,46.01,45.94,46.0,49500.0,33.4563,33.4927,33.4418,33.4855,49500.0
2015-01-02 11:50:00,45.99,46.0,45.94,45.97,10500.0,33.4782,33.4855,33.4418,33.4636,10500.0
2015-01-02 12:00:00,45.97,46.05,45.95,46.03,18300.0,33.4636,33.5219,33.4491,33.5073,18300.0
2015-01-02 12:10:00,46.04,46.06,45.98,46.04,13500.0,33.5146,33.5291,33.4709,33.5146,13500.0
2015-01-02 12:20:00,46.05,46.06,46.01,46.02,18000.0,33.5219,33.5291,33.4927,33.5,18000.0
2015-01-02 12:30:00,46.03,46.08,46.02,46.04,75600.0,33.5073,33.5437,33.5,33.5146,75600.0
2015-01-02 12:40:00,46.05,46.05,45.91,45.93,20800.0,33.5219,33.5219,33.42,33.4345,20800.0
2015-01-02 12:50:00,45.92,45.96,45.9,45.91,14200.0,33.4272,33.4563,33.4127,33.42,14200.0
2015-01-02 13:00:00,45.91,45.93,45.9,45.9,25800.0,33.42,33.4345,33.4127,33.4127,25800.0
2015-01-02 13:10:00,45.91,45.93,45.88,45.89,16700.0,33.42,33.4345,33.3981,33.4054,16700.0
2015-01-02 13:20:00,45.9,45.94,45.84,45.86,19700.0,33.4127,33.4418,33.369,33.3836,19700.0
2015-01-02 13:30:00,45.86,45.88,45.82,45.85,18500.0,33.3836,33.3981,33.3544,33.3763,18500.0
2015-01-02 13:40:00,45.87,45.91,45.85,45.86,14200.0,33.3908,33.42,33.3763,33.3836,14200.0
2015-01-02 13:50:00,45.87,45.99,45.84,45.98,31000.0,33.3908,33.4782,33.369,33.4709,31000.0
2015-01-02 14:00:00,45.98,46.05,45.96,46.04,18500.0,33.4709,33.5219,33.4563,33.5146,18500.0
2015-01-02 14:10:00,46.04,46.1,46.04,46.06,35400.0,33.5146,33.5583,33.5146,33.5291,35400.0
2015-01-02 14:20:00,46.07,46.14,46.05,46.08,20400.0,33.5364,33.5874,33.5219,33.5437,20400.0
2015-01-02 14:30:00,46.08,46.14,46.08,46.14,19800.0,33.5437,33.5874,33.5437,33.5874,19800.0
2015-01-02 14:40:00,46.15,46.17,46.11,46.16,23200.0,33.5947,33.6092,33.5655,33.6019,23200.0
2015-01-02 14:50:00,46.17,46.2,46.13,46.14,43700.0,33.6092,33.6311,33.5801,33.5874,43700.0
2015-01-02 15:00:00,46.13,46.18,46.1,46.16,46000.0,33.5801,33.6165,33.5583,33.6019,46000.0
2015-01-02 15:10:00,46.16,46.17,46.04,46.08,48100.0,33.6019,33.6092,33.5146,33.5437,48100.0
2015-01-02 15:20:00,46.08,46.19,46.08,46.17,39000.0,33.5437,33.6238,33.5437,33.6092,39000.0
2015-01-02 15:30:00,46.18,46.19,46.15,46.17,51100.0,33.6165,33.6238,33.5947,33.6092,51100.0
2015-01-02 15:40:00,46.16,46.29,46.16,46.29,87200.0,33.6019,33.6966,33.6019,33.6966,87200.0
2015-01-02 15:50:00,46.29,46.38,46.22,46.23,290600.0,33.6966,33.7621,33.6456,33.6529,290600.0
2015-01-05 09:30:00,46.41,46.94,46.24,46.71,394000.0,33.7839,34.1697,33.6602,34.0023,394000.0
2015-01-05 09:40:00,46.73,46.75,46.55,46.65,89500.0,34.0169,34.0314,33.8858,33.9586,89500.0
2015-01-05 09:50:00,46.65,46.67,46.46,46.56,87800.0,33.9586,33.9732,33.8203,33.8931,87800.0
2015-01-05 10:00:00,46.54,46.88,46.47,46.7,187100.0,33.8786,34.1261,33.8276,33.995,187100.0
2015-01-05 10:10:00,46.71,46.71,46.46,46.46,109100.0,34.0023,34.0023,33.8203,33.8203,109100.0
2015-01-05 10:20:00,46.44,46.77,46.43,46.63,74900.0,33.8058,34.046,33.7985,33.9441,74900.0
2015-01-05 10:30:00,46.61,46.65,46.45,46.61,137100.0,33.9295,33.9586,33.813,33.9295,137100.0
2015-01-05 10:40:00,46.6,46.83,46.47,46.79,80100.0,33.9222,34.0897,33.8276,34.0605,80100.0
2015-01-05 10:50:00,46.79,46.87,46.69,46.84,96300.0,34.0605,34.1188,33.9877,34.0969,96300.0
2015-01-05 11:00:00,46.83,46.83,46.66,46.66,79000.0,34.0897,34.0897,33.9659,33.9659,79000.0
2015-01-05 11:10:00,46.66,46.75,46.55,46.55,62000.0,33.9659,34.0314,33.8858,33.8858,62000.0
2015-01-05 11:20:00,46.55,46.66,46.55,46.62,45300.0,33.8858,33.9659,33.8858,33.9368,45300.0
2015-01-05 11:30:00,46.63,46.65,46.47,46.55,126000.0,33.9441,33.9586,33.8276,33.8858,126000.0
2015-01-05 11:40:00,46.55,46.79,46.55,46.74,69600.0,33.8858,34.0605,33.8858,34.0241,69600.0
2015-01-05 11:50:00,46.74,46.86,46.73,46.83,62700.0,34.0241,34.1115,34.0169,34.0897,62700.0
2015-01-05 12:00:00,46.83,46.88,46.77,46.82,91400.0,34.0897,34.1261,34.046,34.0824,91400.0
2015-01-05 12:10:00,46.81,46.82,46.68,46.76,65000.0,34.0751,34.0824,33.9805,34.0387,65000.0
2015-01-05 12:20:00,46.76,46.78,46.63,46.64,50900.0,34.0387,34.0533,33.9441,33.9514,50900.0
2015-01-05 12:30:00,46.62,46.76,46.58,46.73,65100.0,33.9368,34.0387,33.9077,34.0169,65100.0
2015-01-05 12:40:00,46.74,46.78,46.62,46.62,75100.0,34.0241,34.0533,33.9368,33.9368,75100.0
2015-01-05 12:50:00,46.63,46.63,46.5,46.55,58000.0,33.9441,33.9441,33.8494,33.8858,58000.0
2015-01-05 13:00:00,46.55,46.55,46.43,46.45,86900.0,33.8858,33.8858,33.7985,33.813,86900.0
2015-01-05 13:10:00,46.45,46.45,46.32,46.33,46600.0,33.813,33.813,33.7184,33.7257,46600.0
2015-01-05 13:20:00,46.33,46.4,46.29,46.3,65100.0,33.7257,33.7766,33.6966,33.7038,65100.0
2015-01-05 13:30:00,46.3,46.47,46.29,46.39,75500.0,33.7038,33.8276,33.6966,33.7694,75500.0
2015-01-05 13:40:00,46.4,46.43,46.31,46.35,52500.0,33.7766,33.7985,33.7111,33.7402,52500.0
2015-01-05 13:50:00,46.34,46.47,46.33,46.46,83500.0,33.733,33.8276,33.7257,33.8203,83500.0
2015-01-05 14:00:00,46.45,46.47,46.33,46.38,67500.0,33.813,33.8276,33.7257,33.7621,67500.0
2015-01-05 14:10:00,46.39,46.39,46.26,46.27,108000.0,33.7694,33.7694,33.6747,33.682,108000.0
2015-01-05 14:20:00,46.27,46.3,46.17,46.17,59700.0,33.682,33.7038,33.6092,33.6092,59700.0
2015-01-05 14:30:00,46.17,46.3,46.13,46.25,58900.0,33.6092,33.7038,33.5801,33.6675,58900.0
2015-01-05 14:40:00,46.25,46.31,46.12,46.14,104800.0,33.6675,33.7111,33.5728,33.5874,104800.0
2015-01-05 14:50:00,46.15,46.17,46.08,46.12,92100.0,33.5947,33.6092,33.5437,33.5728,92100.0
2015-01-05 15:00:00,46.11,46.16,46.03,46.15,89000.0,33.5655,33.6019,33.5073,33.5947,89000.0
2015-01-05 15:10:00,46.15,46.27,46.14,46.25,82100.0,33.5947,33.682,33.5874,33.6675,82100.0
2015-01-05 15:20:00,46.25,46.29,46.18,46.19,65200.0,33.6675,33.6966,33.6165,33.6238,65200.0
2015-01-05 15:30:00,46.2,46.22,46.13,46.19,80200.0,33.6311,33.6456,33.5801,33.6238,80200.0
2015-01-05 15:40:00,46.18,46.29,46.18,46.27,130600.0,33.6165,33.6966,33.6165,33.682,130600.0
2015-01-05 15:50:00,46.27,46.41,46.26,46.33,455700.0,33.682,33.7839,33.6747,33.7257,455700.0
2015-01-06 09:30:00,46.31,46.35,46.01,46.01,85100.0,33.7111,33.7402,33.4927,33.4927,85100.0
2015-01-06 09:40:00,46.01,46.31,45.98,46.31,72600.0,33.4927,33.7111,33.4709,33.7111,72600.0
2015-01-06 09:50:00,46.32,46.43,46.29,46.35,61400.0,33.7184,33.7985,33.6966,33.7402,61400.0
2015-01-06 10:00:00,46.33,46.38,46.26,46.29,46600.0,33.7257,33.7621,33.6747,33.6966,46600.0
2015-01-06 10:10:00,46.27,46.55,46.27,46.47,80900.0,33.682,33.8858,33.682,33.8276,80900.0
2015-01-06 10:20:00,46.47,46.63,46.47,46.52,60900.0,33.8276,33.9441,33.8276,33.864,60900.0
2015-01-06 10:30:00,46.52,46.54,46.43,46.5,57700.0,33.864,33.8786,33.7985,33.8494,57700.0
2015-01-06 10:40:00,46.5,46.56,46.32,46.36,53000.0,33.8494,33.8931,33.7184,33.7475,53000.0
2015-01-06 10:50:00,46.36,46.5,46.36,46.41,51800.0,33.7475,33.8494,33.7475,33.7839,51800.0
2015-01-06 11:00:00,46.41,46.47,46.26,46.46,54600.0,33.7839,33.8276,33.6747,33.8203,54600.0
2015-01-06 11:10:00,46.45,46.46,46.19,46.21,73900.0,33.813,33.8203,33.6238,33.6383,73900.0
2015-01-06 11:20:00,46.2,46.29,46.18,46.24,50900.0,33.6311,33.6966,33.6165,33.6602,50900.0
2015-01-06 11:30:00,46.25,46.3,46.09,46.14,80800.0,33.6675,33.7038,33.551,33.5874,80800.0
2015-01-06 11:40:00,46.15,46.24,46.12,46.23,57600.0,33.5947,33.6602,33.5728,33.6529,57600.0
2015-01-06 11:50:00,46.23,46.25,46.1,46.1,26500.0,33.6529,33.6675,33.5583,33.5583,26500.0
2015-01-06 12:00:00,46.09,46.1,45.91,45.99,64400.0,33.551,33.5583,33.42,33.4782,64400.0
2015-01-06 12:10:00,45.99,46.05,45.89,45.89,35400.0,33.4782,33.5219,33.4054,33.4054,35400.0
2015-01-06 12:20:00,45.89,45.97,45.86,45.92,31800.0,33.4054,33.4636,33.3836,33.4272,31800.0
2015-01-06 12:30:00,45.91,45.96,45.83,45.95,60100.0,33.42,33.4563,33.3617,33.4491,60100.0
2015-01-06 12:40:00,45.94,46.0,45.91,46.0,29600.0,33.4418,33.4855,33.42,33.4855,29600.0
2015-01-06 12:50:00,46.0,46.03,45.95,45.96,74700.0,33.4855,33.5073,33.4491,33.4563,74700.0
2015-01-06 13:00:00,45.97,45.97,45.84,45.85,50000.0,33.4636,33.4636,33.369,33.3763,50000.0
2015-01-06 13:10:00,45.86,45.98,45.78,45.79,86500.0,33.3836,33.4709,33.3253,33.3326,86500.0
2015-01-06 13:20:00,45.78,45.88,45.75,45.84,53100.0,33.3253,33.3981,33.3035,33.369,53100.0
2015-01-06 13:30:00,45.85,46.0,45.85,45.95,29600.0,33.3763,33.4855,33.3763,33.4491,29600.0
2015-01-06 13:40:00,45.95,46.01,45.85,46.0,41000.0,33.4491,33.4927,33.3763,33.4855,41000.0
2015-01-06 13:50:00,46.0,46.07,45.92,46.05,61300.0,33.4855,33.5364,33.4272,33.5219,61300.0
2015-01-06 14:00:00,46.05,46.05,45.93,45.96,60700.0,33.5219,33.5219,33.4345,33.4563,60700.0
2015-01-06 14:10:00,45.96,46.0,45.91,45.95,62000.0,33.4563,33.4855,33.42,33.4491,62000.0
2015-01-06 14:20:00,45.94,46.09,45.94,46.06,45800.0,33.4418,33.551,33.4418,33.5291,45800.0
2015-01-06 14:30:00,46.05,46.16,45.99,46.13,88800.0,33.5219,33.6019,33.4782,33.5801,88800.0
2015-01-06 14:40:00,46.14,46.25,46.1,46.2,59800.0,33.5874,33.6675,33.5583,33.6311,59800.0
2015-01-06 14:50:00,46.21,46.27,46.17,46.25,83300.0,33.6383,33.682,33.6092,33.6675,83300.0
2015-01-06 15:00:00,46.24,46.29,46.16,46.19,67900.0,33.6602,33.6966,33.6019,33.6238,67900.0
2015-01-06 15:10:00,46.19,46.3,46.18,46.29,72900.0,33.6238,33.7038,33.6165,33.6966,72900.0
2015-01-06 15:20:00,46.29,46.4,46.24,46.38,74900.0,33.6966,33.7766,33.6602,33.7621,74900.0
2015-01-06 15:30:00,46.37,46.37,46.17,46.17,114800.0,33.7548,33.7548,33.6092,33.6092,114800.0
2015-01-06 15:40:00,46.18,46.3,46.15,46.22,153800.0,33.6165,33.7038,33.5947,33.6456,153800.0
2015-01-06 15:50:00,46.22,46.25,45.98,45.99,315500.0,33.6456,33.6675,33.4709,33.4782,315500.0
2015-01-07 09:30:00,46.43,46.49,46.0,46.04,99900.0,33.7985,33.8422,33.4855,33.5146,99900.0
2015-01-07 09:40:00,46.04,46.17,46.04,46.17,46500.0,33.5146,33.6092,33.5146,33.6092,46500.0
2015-01-07 09:50:00,46.17,46.27,46.14,46.26,25600.0,33.6092,33.682,33.5874,33.6747,25600.0
2015-01-07 10:00:00,46.25,46.35,46.21,46.3,44900.0,33.6675,33.7402,33.6383,33.7038,44900.0
2015-01-07 10:10:00,46.3,46.37,46.2,46.37,30400.0,33.7038,33.7548,33.6311,33.7548,30400.0
2015-01-07 10:20:00,46.37,46.37,46.23,46.33,36000.0,33.7548,33.7548,33.6529,33.7257,36000.0
2015-01-07 10:30:00,46.32,46.38,46.26,46.26,58200.0,33.7184,33.7621,33.6747,33.6747,58200.0
2015-01-07 10:40:00,46.26,46.35,46.2,46.33,30900.0,33.6747,33.7402,33.6311,33.7257,30900.0
2015-01-07 10:50:00,46.33,46.46,46.32,46.34,58200.0,33.7257,33.8203,33.7184,33.733,58200.0
2015-01-07 11:00:00,46.35,46.37,46.24,46.29,51400.0,33.7402,33.7548,33.6602,33.6966,51400.0
2015-01-07 11:10:00,46.29,46.31,46.12,46.15,58600.0,33.6966,33.7111,33.5728,33.5947,58600.0
2015-01-07 11:20:00,46.15,46.2,46.06,46.09,37700.0,33.5947,33.6311,33.5291,33.551,37700.0
2015-01-07 11:30:00,46.1,46.19,46.1,46.19,38900.0,33.5583,33.6238,33.5583,33.6238,38900.0
2015-01-07 11:40:00,46.19,46.28,46.17,46.25,21300.0,33.6238,33.6893,33.6092,33.6675,21300.0
2015-01-07 11:50:00,46.26,46.42,46.26,46.37,26800.0,33.6747,33.7912,33.6747,33.7548,26800.0
2015-01-07 12:00:00,46.38,46.47,46.32,46.41,27700.0,33.7621,33.8276,33.7184,33.7839,27700.0
2015-01-07 12:10:00,46.41,46.49,46.38,46.49,47500.0,33.7839,33.8422,33.7621,33.8422,47500.0
2015-01-07 12:20:00,46.49,46.56,46.45,46.55,23000.0,33.8422,33.8931,33.813,33.8858,23000.0
2015-01-07 12:30:00,46.54,46.61,46.48,46.58,77400.0,33.8786,33.9295,33.8349,33.9077,77400.0
2015-01-07 12:40:00,46.6,46.64,46.58,46.62,34500.0,33.9222,33.9514,33.9077,33.9368,34500.0
2015-01-07 12:50:00,46.64,46.69,46.63,46.65,39900.0,33.9514,33.9877,33.9441,33.9586,39900.0
2015-01-07 13:00:00,46.65,46.68,46.59,46.6,42700.0,33.9586,33.9805,33.915,33.9222,42700.0
2015-01-07 13:10:00,46.6,46.78,46.6,46.78,43700.0,33.9222,34.0533,33.9222,34.0533,43700.0
2015-01-07 13:20:00,46.78,46.79,46.65,46.71,40900.0,34.0533,34.0605,33.9586,34.0023,40900.0
2015-01-07 13:30:00,46.7,46.77,46.69,46.75,67900.0,33.995,34.046,33.9877,34.0314,67900.0
2015-01-07 13:40:00,46.76,46.86,46.75,46.86,28900.0,34.0387,34.1115,34.0314,34.1115,28900.0
2015-01-07 13:50:00,46.86,46.86,46.76,46.77,26300.0,34.1115,34.1115,34.0387,34.046,26300.0
2015-01-07 14:00:00,46.76,46.83,46.67,46.82,40400.0,34.0387,34.0897,33.9732,34.0824,40400.0
2015-01-07 14:10:00,46.82,46.82,46.69,46.77,22200.0,34.0824,34.0824,33.9877,34.046,22200.0
2015-01-07 14:20:00,46.77,46.87,46.74,46.78,53500.0,34.046,34.1188,34.0241,34.0533,53500.0
2015-01-07 14:30:00,46.79,46.85,46.77,46.82,38900.0,34.0605,34.1042,34.046,34.0824,38900.0
2015-01-07 14:40:00,46.81,46.82,46.74,46.75,37600.0,34.0751,34.0824,34.0241,34.0314,37600.0
2015-01-07 14:50:00,46.74,46.74,46.68,46.72,36600.0,34.0241,34.0241,33.9805,34.0096,36600.0
2015-01-07 15:00:00,46.73,46.75,46.66,46.75,41800.0,34.0169,34.0314,33.9659,34.0314,41800.0
2015-01-07 15:10:00,46.77,46.8,46.7,46.78,56200.0,34.046,34.0678,33.995,34.0533,56200.0
2015-01-07 15:20:00,46.78,46.78,46.68,46.77,34000.0,34.0533,34.0533,33.9805,34.046,34000.0
2015-01-07 15:30:00,46.77,46.79,46.72,46.76,35900.0,34.046,34.0605,34.0096,34.0387,35900.0
2015-01-07 15:40:00,46.75,46.8,46.72,46.77,78200.0,34.0314,34.0678,34.0096,34.046,78200.0
2015-01-07 15:50:00,46.78,46.84,46.76,46.83,174900.0,34.0533,34.0969,34.0387,34.0897,174900.0
2015-01-08 09:30:00,47.12,47.29,46.87,47.29,72400.0,34.3008,34.4245,34.1188,34.4245,72400.0
2015-01-08 09:40:00,47.3,47.36,47.22,47.35,27200.0,34.4318,34.4755,34.3736,34.4682,27200.0
2015-01-08 09:50:00,47.36,47.42,47.24,47.29,27600.0,34.4755,34.5191,34.3881,34.4245,27600.0
2015-01-08 10:00:00,47.29,47.38,47.28,47.36,40200.0,34.4245,34.49,34.4172,34.4755,40200.0
2015-01-08 10:10:00,47.35,47.35,47.29,47.34,46100.0,34.4682,34.4682,34.4245,34.4609,46100.0
2015-01-08 10:20:00,47.34,47.41,47.31,47.38,34000.0,34.4609,34.5119,34.4391,34.49,34000.0
2015-01-08 10:30:00,47.39,47.47,47.37,47.37,26200.0,34.4973,34.5555,34.4827,34.4827,26200.0
2015-01-08 10:40:00,47.37,47.46,47.34,47.39,34900.0,34.4827,34.5483,34.4609,34.4973,34900.0
2015-01-08 10:50:00,47.4,47.48,47.34,47.47,35400.0,34.5046,34.5628,34.4609,34.5555,35400.0
2015-01-08 11:00:00,47.49,47.55,47.47,47.47,38600.0,34.5701,34.6138,34.5555,34.5555,38600.0
2015-01-08 11:10:00,47.47,47.51,47.44,47.49,40000.0,34.5555,34.5847,34.5337,34.5701,40000.0
2015-01-08 11:20:00,47.49,47.5,47.4,47.42,22000.0,34.5701,34.5774,34.5046,34.5191,22000.0
2015-01-08 11:30:00,47.42,47.44,47.37,47.42,33500.0,34.5191,34.5337,34.4827,34.5191,33500.0
2015-01-08 11:40:00,47.42,47.45,47.38,47.45,26000.0,34.5191,34.541,34.49,34.541,26000.0
2015-01-08 11:50:00,47.44,47.45,47.39,47.44,15600.0,34.5337,34.541,34.4973,34.5337,15600.0
2015-01-08 12:00:00,47.45,47.45,47.37,47.37,11000.0,34.541,34.541,34.4827,34.4827,11000.0
2015-01-08 12:10:00,47.38,47.39,47.31,47.38,16000.0,34.49,34.4973,34.4391,34.49,16000.0
2015-01-08 12:20:00,47.38,47.39,47.33,47.36,22800.0,34.49,34.4973,34.4536,34.4755,22800.0
2015-01-08 12:30:00,47.36,47.43,47.36,47.39,28600.0,34.4755,34.5264,34.4755,34.4973,28600.0
2015-01-08 12:40:00,47.39,47.4,47.31,47.33,29700.0,34.4973,34.5046,34.4391,34.4536,29700.0
2015-01-08 12:50:00,47.34,47.42,47.33,47.4,18200.0,34.4609,34.5191,34.4536,34.5046,18200.0
2015-01-08 13:00:00,47.4,47.47,47.38,47.46,19400.0,34.5046,34.5555,34.49,34.5483,19400.0
2015-01-08 13:10:00,47.47,47.5,47.42,47.43,42300.0,34.5555,34.5774,34.5191,34.5264,42300.0
2015-01-08 13:20:00,47.44,47.47,47.43,47.45,42800.0,34.5337,34.5555,34.5264,34.541,42800.0
2015-01-08 13:30:00,47.46,47.49,47.41,47.41,17600.0,34.5483,34.5701,34.5119,34.5119,17600.0
2015-01-08 13:40:00,47.41,47.44,47.38,47.44,17000.0,34.5119,34.5337,34.49,34.5337,17000.0
2015-01-08 13:50:00,47.44,47.47,47.39,47.42,28300.0,34.5337,34.5555,34.4973,34.5191,28300.0
2015-01-08 14:00:00,47.43,47.48,47.42,47.46,26400.0,34.5264,34.5628,34.5191,34.5483,26400.0
2015-01-08 14:10:00,47.47,47.47,47.39,47.43,17400.0,34.5555,34.5555,34.4973,34.5264,17400.0
2015-01-08 14:20:00,47.42,47.53,47.42,47.51,33200.0,34.5191,34.5992,34.5191,34.5847,33200.0
2015-01-08 14:30:00,47.51,47.53,47.5,47.52,31400.0,34.5847,34.5992,34.5774,34.5919,31400.0
2015-01-08 14:40:00,47.53,47.58,47.5,47.52,35800.0,34.5992,34.6356,34.5774,34.5919,35800.0
2015-01-08 14:50:00,47.53,47.62,47.52,47.58,46900.0,34.5992,34.6647,34.5919,34.6356,46900.0
2015-01-08 15:00:00,47.59,47.62,47.55,47.55,42600.0,34.6429,34.6647,34.6138,34.6138,42600.0
2015-01-08 15:10:00,47.56,47.58,47.53,47.57,36000.0,34.6211,34.6356,34.5992,34.6283,36000.0
2015-01-08 15:20:00,47.56,47.6,47.56,47.59,32700.0,34.6211,34.6502,34.6211,34.6429,32700.0
2015-01-08 15:30:00,47.59,47.6,47.55,47.59,36500.0,34.6429,34.6502,34.6138,34.6429,36500.0
2015-01-08 15:40:00,47.59,47.59,47.53,47.55,66900.0,34.6429,34.6429,34.5992,34.6138,66900.0
2015-01-08 15:50:00,47.56,47.57,47.52,47.57,156800.0,34.6211,34.6283,34.5919,34.6283,156800.0
2015-01-09 09:30:00,47.24,47.5,47.19,47.44,78700.0,34.3881,34.5774,34.3517,34.5337,78700.0
2015-01-09 09:40:00,47.49,47.55,47.36,47.37,27100.0,34.5701,34.6138,34.4755,34.4827,27100.0
2015-01-09 09:50:00,47.37,47.48,47.32,47.41,36600.0,34.4827,34.5628,34.4464,34.5119,36600.0
2015-01-09 10:00:00,47.44,47.48,47.34,47.41,35800.0,34.5337,34.5628,34.4609,34.5119,35800.0
2015-01-09 10:10:00,47.43,47.47,47.32,47.41,54200.0,34.5264,34.5555,34.4464,34.5119,54200.0
2015-01-09 10:20:00,47.41,47.43,47.23,47.26,20000.0,34.5119,34.5264,34.3808,34.4027,20000.0
2015-01-09 10:30:00,47.26,47.26,47.12,47.15,26900.0,34.4027,34.4027,34.3008,34.3226,26900.0
2015-01-09 10:40:00,47.15,47.16,47.03,47.04,67700.0,34.3226,34.3299,34.2352,34.2425,67700.0
2015-01-09 10:50:00,47.05,47.15,47.01,47.09,35300.0,34.2498,34.3226,34.2207,34.2789,35300.0
2015-01-09 11:00:00,47.08,47.09,47.01,47.04,38300.0,34.2716,34.2789,34.2207,34.2425,38300.0
2015-01-09 11:10:00,47.04,47.04,46.93,47.04,43600.0,34.2425,34.2425,34.1625,34.2425,43600.0
2015-01-09 11:20:00,47.04,47.04,46.95,47.02,36400.0,34.2425,34.2425,34.177,34.228,36400.0
2015-01-09 11:30:00,47.01,47.01,46.95,46.99,30800.0,34.2207,34.2207,34.177,34.2061,30800.0
2015-01-09 11:40:00,46.98,47.18,46.98,47.15,26000.0,34.1989,34.3444,34.1989,34.3226,26000.0
2015-01-09 11:50:00,47.16,47.2,47.08,47.19,26800.0,34.3299,34.359,34.2716,34.3517,26800.0
2015-01-09 12:00:00,47.19,47.29,47.18,47.28,29000.0,34.3517,34.4245,34.3444,34.4172,29000.0
2015-01-09 12:10:00,47.28,47.32,47.26,47.27,31700.0,34.4172,34.4464,34.4027,34.41,31700.0
2015-01-09 12:20:00,47.26,47.26,47.15,47.19,29800.0,34.4027,34.4027,34.3226,34.3517,29800.0
2015-01-09 12:30:00,47.2,47.27,47.17,47.22,33800.0,34.359,34.41,34.3372,34.3736,33800.0
2015-01-09 12:40:00,47.22,47.23,47.17,47.17,25300.0,34.3736,34.3808,34.3372,34.3372,25300.0
2015-01-09 12:50:00,47.17,47.18,47.09,47.1,59500.0,34.3372,34.3444,34.2789,34.2862,59500.0
2015-01-09 13:00:00,47.09,47.17,47.06,47.11,42800.0,34.2789,34.3372,34.2571,34.2935,42800.0
2015-01-09 13:10:00,47.12,47.25,47.1,47.22,38500.0,34.3008,34.3954,34.2862,34.3736,38500.0
2015-01-09 13:20:00,47.22,47.24,47.12,47.14,42800.0,34.3736,34.3881,34.3008,34.3153,42800.0
2015-01-09 13:30:00,47.15,47.25,47.14,47.24,40300.0,34.3226,34.3954,34.3153,34.3881,40300.0
2015-01-09 13:40:00,47.25,47.25,47.15,47.2,27100.0,34.3954,34.3954,34.3226,34.359,27100.0
2015-01-09 13:50:00,47.2,47.25,47.15,47.17,24500.0,34.359,34.3954,34.3226,34.3372,24500.0
2015-01-09 14:00:00,47.16,47.19,47.12,47.18,25200.0,34.3299,34.3517,34.3008,34.3444,25200.0
2015-01-09 14:10:00,47.19,47.2,47.15,47.17,21600.0,34.3517,34.359,34.3226,34.3372,21600.0
2015-01-09 14:20:00,47.16,47.19,47.13,47.15,33800.0,34.3299,34.3517,34.308,34.3226,33800.0
2015-01-09 14:30:00,47.14,47.2,47.09,47.2,27300.0,34.3153,34.359,34.2789,34.359,27300.0
2015-01-09 14:40:00,47.21,47.27,47.2,47.25,45400.0,34.3663,34.41,34.359,34.3954,45400.0
2015-01-09 14:50:00,47.25,47.31,47.22,47.31,30900.0,34.3954,34.4391,34.3736,34.4391,30900.0
2015-01-09 15:00:00,47.3,47.38,47.28,47.34,31500.0,34.4318,34.49,34.4172,34.4609,31500.0
2015-01-09 15:10:00,47.35,47.4,47.32,47.33,28700.0,34.4682,34.5046,34.4464,34.4536,28700.0
2015-01-09 15:20:00,47.34,47.37,47.25,47.26,31600.0,34.4609,34.4827,34.3954,34.4027,31600.0
2015-01-09 15:30:00,47.26,47.28,47.2,47.24,47400.0,34.4027,34.4172,34.359,34.3881,47400.0
2015-01-09 15:40:00,47.24,47.29,47.2,47.25,58300.0,34.3881,34.4245,34.359,34.3954,58300.0
2015-01-09 15:50:00,47.25,47.25,47.14,47.15,194900.0,34.3954,34.3954,34.3153,34.3226,194900.0
2015-01-12 09:30:00,47.26,47.44,45.07,47.26,42800.0,34.4027,34.5337,32.8085,34.4027,42800.0
2015-01-12 09:40:00,47.24,47.24,46.92,47.0,47800.0,34.3881,34.3881,34.1552,34.2134,47800.0
2015-01-12 09:50:00,46.99,47.08,46.91,46.99,18200.0,34.2061,34.2716,34.1479,34.2061,18200.0
2015-01-12 10:00:00,46.99,47.06,46.94,46.96,39600.0,34.2061,34.2571,34.1697,34.1843,39600.0
2015-01-12 10:10:00,46.97,47.09,46.94,47.07,38100.0,34.1916,34.2789,34.1697,34.2644,38100.0
2015-01-12 10:20:00,47.07,47.12,46.98,47.0,31100.0,34.2644,34.3008,34.1989,34.2134,31100.0
2015-01-12 10:30:00,47.0,47.07,46.98,47.04,24000.0,34.2134,34.2644,34.1989,34.2425,24000.0
2015-01-12 10:40:00,47.03,47.13,47.0,47.1,30500.0,34.2352,34.308,34.2134,34.2862,30500.0
2015-01-12 10:50:00,47.1,47.13,47.05,47.13,24800.0,34.2862,34.308,34.2498,34.308,24800.0
2015-01-12 11:00:00,47.12,47.15,47.05,47.05,75700.0,34.3008,34.3226,34.2498,34.2498,75700.0
2015-01-12 11:10:00,47.05,47.1,46.94,47.03,50200.0,34.2498,34.2862,34.1697,34.2352,50200.0
2015-01-12 11:20:00,47.04,47.14,47.02,47.06,30400.0,34.2425,34.3153,34.228,34.2571,30400.0
2015-01-12 11:30:00,47.06,47.14,47.0,47.13,36700.0,34.2571,34.3153,34.2134,34.308,36700.0
2015-01-12 11:40:00,47.11,47.13,47.03,47.04,23400.0,34.2935,34.308,34.2352,34.2425,23400.0
2015-01-12 11:50:00,47.03,47.04,46.97,47.04,24400.0,34.2352,34.2425,34.1916,34.2425,24400.0
2015-01-12 12:00:00,47.02,47.11,47.02,47.1,13600.0,34.228,34.2935,34.228,34.2862,13600.0
2015-01-12 12:10:00,47.09,47.12,47.01,47.1,25000.0,34.2789,34.3008,34.2207,34.2862,25000.0
2015-01-12 12:20:00,47.11,47.18,47.09,47.09,23700.0,34.2935,34.3444,34.2789,34.2789,23700.0
2015-01-12 12:30:00,47.1,47.14,47.07,47.1,21000.0,34.2862,34.3153,34.2644,34.2862,21000.0
2015-01-12 12:40:00,47.09,47.12,47.01,47.08,75200.0,34.2789,34.3008,34.2207,34.2716,75200.0
2015-01-12 12:50:00,47.08,47.12,47.02,47.09,65700.0,34.2716,34.3008,34.228,34.2789,65700.0
2015-01-12 13:00:00,47.11,47.16,47.08,47.13,32700.0,34.2935,34.3299,34.2716,34.308,32700.0
2015-01-12 13:10:00,47.13,47.18,47.12,47.13,42500.0,34.308,34.3444,34.3008,34.308,42500.0
2015-01-12 13:20:00,47.12,47.13,47.06,47.09,44900.0,34.3008,34.308,34.2571,34.2789,44900.0
2015-01-12 13:30:00,47.08,47.22,47.07,47.21,80900.0,34.2716,34.3736,34.2644,34.3663,80900.0
2015-01-12 13:40:00,47.21,47.24,47.18,47.22,46300.0,34.3663,34.3881,34.3444,34.3736,46300.0
2015-01-12 13:50:00,47.22,47.22,47.18,47.22,38800.0,34.3736,34.3736,34.3444,34.3736,38800.0
2015-01-12 14:00:00,47.22,47.23,47.16,47.18,44100.0,34.3736,34.3808,34.3299,34.3444,44100.0
2015-01-12 14:10:00,47.18,47.22,47.12,47.12,70900.0,34.3444,34.3736,34.3008,34.3008,70900.0
2015-01-12 14:20:00,47.12,47.16,47.09,47.11,24500.0,34.3008,34.3299,34.2789,34.2935,24500.0
2015-01-12 14:30:00,47.12,47.12,47.04,47.06,56100.0,34.3008,34.3008,34.2425,34.2571,56100.0
2015-01-12 14:40:00,47.06,47.13,47.03,47.13,42500.0,34.2571,34.308,34.2352,34.308,42500.0
2015-01-12 14:50:00,47.13,47.14,47.06,47.08,70800.0,34.308,34.3153,34.2571,34.2716,70800.0
2015-01-12 15:00:00,47.08,47.13,47.05,47.08,36600.0,34.2716,34.308,34.2498,34.2716,36600.0
2015-01-12 15:10:00,47.08,47.19,47.06,47.16,39400.0,34.2716,34.3517,34.2571,34.3299,39400.0
2015-01-12 15:20:00,47.15,47.17,47.09,47.12,55500.0,34.3226,34.3372,34.2789,34.3008,55500.0
2015-01-12 15:30:00,47.12,47.15,47.02,47.06,51900.0,34.3008,34.3226,34.228,34.2571,51900.0
2015-01-12 15:40:00,47.06,47.23,47.06,47.18,72200.0,34.2571,34.3808,34.2571,34.3444,72200.0
2015-01-12 15:50:00,47.18,47.18,47.05,47.07,115700.0,34.3444,34.3444,34.2498,34.2644,115700.0
2015-01-13 09:30:00,47.5,47.87,47.44,47.82,70500.0,34.5774,34.8467,34.5337,34.8103,70500.0
2015-01-13 09:40:00,47.84,47.98,47.82,47.97,54600.0,34.8249,34.9268,34.8103,34.9195,54600.0
2015-01-13 09:50:00,47.98,48.05,47.92,47.94,38600.0,34.9268,34.9778,34.8831,34.8977,38600.0
2015-01-13 10:00:00,47.94,47.98,47.87,47.87,33700.0,34.8977,34.9268,34.8467,34.8467,33700.0
2015-01-13 10:10:00,47.88,47.94,47.79,47.84,50600.0,34.854,34.8977,34.7885,34.8249,50600.0
2015-01-13 10:20:00,47.83,47.84,47.76,47.77,16800.0,34.8176,34.8249,34.7666,34.7739,16800.0
2015-01-13 10:30:00,47.77,47.8,47.71,47.71,24800.0,34.7739,34.7958,34.7303,34.7303,24800.0
2015-01-13 10:40:00,47.72,47.79,47.71,47.72,21900.0,34.7375,34.7885,34.7303,34.7375,21900.0
2015-01-13 10:50:00,47.72,47.81,47.72,47.76,26200.0,34.7375,34.803,34.7375,34.7666,26200.0
2015-01-13 11:00:00,47.76,47.78,47.72,47.76,29300.0,34.7666,34.7812,34.7375,34.7666,29300.0
2015-01-13 11:10:00,47.75,47.8,47.74,47.75,27900.0,34.7594,34.7958,34.7521,34.7594,27900.0
2015-01-13 11:20:00,47.76,47.77,47.65,47.67,22500.0,34.7666,34.7739,34.6866,34.7011,22500.0
2015-01-13 11:30:00,47.67,47.7,47.64,47.65,14300.0,34.7011,34.723,34.6793,34.6866,14300.0
2015-01-13 11:40:00,47.65,47.65,47.55,47.62,15300.0,34.6866,34.6866,34.6138,34.6647,15300.0
2015-01-13 11:50:00,47.62,47.63,47.55,47.55,9900.0,34.6647,34.672,34.6138,34.6138,9900.0
2015-01-13 12:00:00,47.55,47.57,47.48,47.52,44900.0,34.6138,34.6283,34.5628,34.5919,44900.0
2015-01-13 12:10:00,47.52,47.53,47.48,47.51,13400.0,34.5919,34.5992,34.5628,34.5847,13400.0
2015-01-13 12:20:00,47.52,47.53,47.39,47.43,12000.0,34.5919,34.5992,34.4973,34.5264,12000.0
2015-01-13 12:30:00,47.42,47.42,47.37,47.39,10600.0,34.5191,34.5191,34.4827,34.4973,10600.0
2015-01-13 12:40:00,47.39,47.47,47.35,47.46,33000.0,34.4973,34.5555,34.4682,34.5483,33000.0
2015-01-13 12:50:00,47.47,47.49,47.43,47.46,17300.0,34.5555,34.5701,34.5264,34.5483,17300.0
2015-01-13 13:00:00,47.47,47.53,47.47,47.47,13700.0,34.5555,34.5992,34.5555,34.5555,13700.0
2015-01-13 13:10:00,47.47,47.49,47.43,47.45,10400.0,34.5555,34.5701,34.5264,34.541,10400.0
2015-01-13 13:20:00,47.43,47.43,47.27,47.3,39300.0,34.5264,34.5264,34.41,34.4318,39300.0
2015-01-13 13:30:00,47.31,47.31,47.14,47.14,26700.0,34.4391,34.4391,34.3153,34.3153,26700.0
2015-01-13 13:40:00,47.14,47.17,47.06,47.06,28000.0,34.3153,34.3372,34.2571,34.2571,28000.0
2015-01-13 13:50:00,47.06,47.06,46.88,47.01,120400.0,34.2571,34.2571,34.1261,34.2207,120400.0
2015-01-13 14:00:00,47.01,47.01,46.83,46.9,49300.0,34.2207,34.2207,34.0897,34.1406,49300.0
2015-01-13 14:10:00,46.9,46.94,46.74,46.85,60500.0,34.1406,34.1697,34.0241,34.1042,60500.0
2015-01-13 14:20:00,46.84,46.96,46.8,46.95,39600.0,34.0969,34.1843,34.0678,34.177,39600.0
2015-01-13 14:30:00,46.94,47.03,46.92,46.99,55500.0,34.1697,34.2352,34.1552,34.2061,55500.0
2015-01-13 14:40:00,46.99,47.02,46.93,46.95,25500.0,34.2061,34.228,34.1625,34.177,25500.0
2015-01-13 14:50:00,46.95,47.03,46.88,46.88,93900.0,34.177,34.2352,34.1261,34.1261,93900.0
2015-01-13 15:00:00,46.89,46.95,46.83,46.84,89500.0,34.1333,34.177,34.0897,34.0969,89500.0
2015-01-13 15:10:00,46.85,47.04,46.84,46.99,122700.0,34.1042,34.2425,34.0969,34.2061,122700.0
2015-01-13 15:20:00,47.0,47.04,46.93,46.93,53700.0,34.2134,34.2425,34.1625,34.1625,53700.0
2015-01-13 15:30:00,46.94,47.19,46.93,47.18,93500.0,34.1697,34.3517,34.1625,34.3444,93500.0
2015-01-13 15:40:00,47.18,47.22,47.1,47.11,93300.0,34.3444,34.3736,34.2862,34.2935,93300.0
2015-01-13 15:50:00,47.11,47.13,47.03,47.09,156500.0,34.2935,34.308,34.2352,34.2789,156500.0
2015-01-14 09:30:00,46.73,46.91,46.4,46.7,83600.0,34.0169,34.1479,33.7766,33.995,83600.0
2015-01-14 09:40:00,46.68,46.85,46.62,46.83,44500.0,33.9805,34.1042,33.9368,34.0897,44500.0
2015-01-14 09:50:00,46.83,46.84,46.72,46.79,16400.0,34.0897,34.0969,34.0096,34.0605,16400.0
2015-01-14 10:00:00,46.79,46.97,46.79,46.93,24100.0,34.0605,34.1916,34.0605,34.1625,24100.0
2015-01-14 10:10:00,46.96,46.98,46.86,46.86,25500.0,34.1843,34.1989,34.1115,34.1115,25500.0
2015-01-14 10:20:00,46.86,46.97,46.85,46.96,25500.0,34.1115,34.1916,34.1042,34.1843,25500.0
2015-01-14 10:30:00,46.95,46.99,46.87,46.88,56200.0,34.177,34.2061,34.1188,34.1261,56200.0
2015-01-14 10:40:00,46.87,47.07,46.85,47.02,42400.0,34.1188,34.2644,34.1042,34.228,42400.0
2015-01-14 10:50:00,47.03,47.08,46.96,47.05,23500.0,34.2352,34.2716,34.1843,34.2498,23500.0
2015-01-14 11:00:00,47.05,47.06,46.89,46.92,38500.0,34.2498,34.2571,34.1333,34.1552,38500.0
2015-01-14 11:10:00,46.93,46.97,46.86,46.91,35500.0,34.1625,34.1916,34.1115,34.1479,35500.0
2015-01-14 11:20:00,46.91,46.97,46.88,46.88,34300.0,34.1479,34.1916,34.1261,34.1261,34300.0
2015-01-14 11:30:00,46.88,47.05,46.88,47.05,79200.0,34.1261,34.2498,34.1261,34.2498,79200.0
2015-01-14 11:40:00,47.05,47.14,47.03,47.05,29800.0,34.2498,34.3153,34.2352,34.2498,29800.0
2015-01-14 11:50:00,47.06,47.09,46.96,46.97,33200.0,34.2571,34.2789,34.1843,34.1916,33200.0
2015-01-14 12:00:00,46.99,47.03,46.91,46.91,56200.0,34.2061,34.2352,34.1479,34.1479,56200.0
2015-01-14 12:10:00,46.91,46.93,46.86,46.88,40200.0,34.1479,34.1625,34.1115,34.1261,40200.0
2015-01-14 12:20:00,46.88,46.93,46.85,46.85,88900.0,34.1261,34.1625,34.1042,34.1042,88900.0
2015-01-14 12:30:00,46.86,46.91,46.82,46.86,35400.0,34.1115,34.1479,34.0824,34.1115,35400.0
2015-01-14 12:40:00,46.86,46.91,46.75,46.8,29600.0,34.1115,34.1479,34.0314,34.0678,29600.0
2015-01-14 12:50:00,46.8,46.81,46.74,46.78,36900.0,34.0678,34.0751,34.0241,34.0533,36900.0
2015-01-14 13:00:00,46.78,46.84,46.71,46.72,30000.0,34.0533,34.0969,34.0023,34.0096,30000.0
2015-01-14 13:10:00,46.71,46.75,46.65,46.75,31700.0,34.0023,34.0314,33.9586,34.0314,31700.0
2015-01-14 13:20:00,46.74,46.75,46.66,46.75,33100.0,34.0241,34.0314,33.9659,34.0314,33100.0
2015-01-14 13:30:00,46.74,46.75,46.68,46.72,36700.0,34.0241,34.0314,33.9805,34.0096,36700.0
2015-01-14 13:40:00,46.72,46.83,46.67,46.82,51600.0,34.0096,34.0897,33.9732,34.0824,51600.0
2015-01-14 13:50:00,46.81,46.82,46.7,46.76,43900.0,34.0751,34.0824,33.995,34.0387,43900.0
2015-01-14 14:00:00,46.76,46.87,46.75,46.87,48000.0,34.0387,34.1188,34.0314,34.1188,48000.0
2015-01-14 14:10:00,46.85,47.04,46.85,47.04,62700.0,34.1042,34.2425,34.1042,34.2425,62700.0
2015-01-14 14:20:00,47.05,47.05,46.9,46.96,46200.0,34.2498,34.2498,34.1406,34.1843,46200.0
2015-01-14 14:30:00,46.97,47.03,46.92,47.02,54000.0,34.1916,34.2352,34.1552,34.228,54000.0
2015-01-14 14:40:00,47.02,47.07,46.94,46.98,55500.0,34.228,34.2644,34.1697,34.1989,55500.0
2015-01-14 14:50:00,46.98,47.04,46.94,47.01,109800.0,34.1989,34.2425,34.1697,34.2207,109800.0
2015-01-14 15:00:00,47.01,47.09,47.0,47.03,78500.0,34.2207,34.2789,34.2134,34.2352,78500.0
2015-01-14 15:10:00,47.03,47.14,46.94,47.09,63900.0,34.2352,34.3153,34.1697,34.2789,63900.0
2015-01-14 15:20:00,47.1,47.14,47.03,47.09,73500.0,34.2862,34.3153,34.2352,34.2789,73500.0
2015-01-14 15:30:00,47.09,47.15,47.01,47.09,115800.0,34.2789,34.3226,34.2207,34.2789,115800.0
2015-01-14 15:40:00,47.09,47.17,47.06,47.1,113200.0,34.2789,34.3372,34.2571,34.2862,113200.0
2015-01-14 15:50:00,47.11,47.16,47.09,47.13,142700.0,34.2935,34.3299,34.2789,34.308,142700.0
2015-01-15 09:30:00,47.13,47.31,47.02,47.04,84000.0,34.308,34.4391,34.228,34.2425,84000.0
2015-01-15 09:40:00,47.03,47.14,46.96,46.98,26800.0,34.2352,34.3153,34.1843,34.1989,26800.0
2015-01-15 09:50:00,46.99,47.06,46.83,46.92,87600.0,34.2061,34.2571,34.0897,34.1552,87600.0
2015-01-15 10:00:00,46.91,47.06,46.81,46.98,42500.0,34.1479,34.2571,34.0751,34.1989,42500.0
2015-01-15 10:10:00,46.99,47.06,46.82,47.06,40400.0,34.2061,34.2571,34.0824,34.2571,40400.0
2015-01-15 10:20:00,47.07,47.17,47.0,47.16,45400.0,34.2644,34.3372,34.2134,34.3299,45400.0
2015-01-15 10:30:00,47.16,47.25,47.13,47.16,24200.0,34.3299,34.3954,34.308,34.3299,24200.0
2015-01-15 10:40:00,47.16,47.2,47.1,47.12,24000.0,34.3299,34.359,34.2862,34.3008,24000.0
2015-01-15 10:50:00,47.13,47.18,47.02,47.05,20000.0,34.308,34.3444,34.228,34.2498,20000.0
2015-01-15 11:00:00,47.05,47.09,46.97,47.04,26300.0,34.2498,34.2789,34.1916,34.2425,26300.0
2015-01-15 11:10:00,47.03,47.11,46.96,46.97,26700.0,34.2352,34.2935,34.1843,34.1916,26700.0
2015-01-15 11:20:00,46.97,46.99,46.88,46.96,38500.0,34.1916,34.2061,34.1261,34.1843,38500.0
2015-01-15 11:30:00,46.96,47.09,46.94,46.97,42600.0,34.1843,34.2789,34.1697,34.1916,42600.0
2015-01-15 11:40:00,46.98,47.12,46.97,47.06,76000.0,34.1989,34.3008,34.1916,34.2571,76000.0
2015-01-15 11:50:00,47.07,47.07,46.99,47.01,35000.0,34.2644,34.2644,34.2061,34.2207,35000.0
2015-01-15 12:00:00,47.01,47.07,46.97,47.03,37800.0,34.2207,34.2644,34.1916,34.2352,37800.0
2015-01-15 12:10:00,47.04,47.09,46.96,46.96,21600.0,34.2425,34.2789,34.1843,34.1843,21600.0
2015-01-15 12:20:00,46.96,47.04,46.95,47.04,27900.0,34.1843,34.2425,34.177,34.2425,27900.0
2015-01-15 12:30:00,47.04,47.04,46.9,46.96,31100.0,34.2425,34.2425,34.1406,34.1843,31100.0
2015-01-15 12:40:00,46.95,46.98,46.84,46.92,40800.0,34.177,34.1989,34.0969,34.1552,40800.0
2015-01-15 12:50:00,46.93,46.97,46.9,46.93,30400.0,34.1625,34.1916,34.1406,34.1625,30400.0
2015-01-15 13:00:00,46.93,47.03,46.89,47.02,32400.0,34.1625,34.2352,34.1333,34.228,32400.0
2015-01-15 13:10:00,47.03,47.07,46.98,47.05,34400.0,34.2352,34.2644,34.1989,34.2498,34400.0
2015-01-15 13:20:00,47.05,47.06,46.96,47.0,74300.0,34.2498,34.2571,34.1843,34.2134,74300.0
2015-01-15 13:30:00,47.0,47.08,47.0,47.07,60400.0,34.2134,34.2716,34.2134,34.2644,60400.0
2015-01-15 13:40:00,47.06,47.11,47.04,47.1,25900.0,34.2571,34.2935,34.2425,34.2862,25900.0
2015-01-15 13:50:00,47.1,47.18,47.09,47.13,57500.0,34.2862,34.3444,34.2789,34.308,57500.0
2015-01-15 14:00:00,47.13,47.19,47.06,47.16,34500.0,34.308,34.3517,34.2571,34.3299,34500.0
2015-01-15 14:10:00,47.17,47.26,47.1,47.24,27200.0,34.3372,34.4027,34.2862,34.3881,27200.0
2015-01-15 14:20:00,47.24,47.29,47.22,47.26,46500.0,34.3881,34.4245,34.3736,34.4027,46500.0
2015-01-15 14:30:00,47.25,47.35,47.22,47.34,69800.0,34.3954,34.4682,34.3736,34.4609,69800.0
2015-01-15 14:40:00,47.34,47.4,47.3,47.3,54700.0,34.4609,34.5046,34.4318,34.4318,54700.0
2015-01-15 14:50:00,47.3,47.38,47.28,47.34,61100.0,34.4318,34.49,34.4172,34.4609,61100.0
2015-01-15 15:00:00,47.34,47.37,47.28,47.28,82100.0,34.4609,34.4827,34.4172,34.4172,82100.0
2015-01-15 15:10:00,47.27,47.27,47.14,47.2,45800.0,34.41,34.41,34.3153,34.359,45800.0
2015-01-15 15:20:00,47.2,47.28,47.15,47.24,48300.0,34.359,34.4172,34.3226,34.3881,48300.0
2015-01-15 15:30:00,47.23,47.31,47.18,47.24,55800.0,34.3808,34.4391,34.3444,34.3881,55800.0
2015-01-15 15:40:00,47.23,47.29,47.2,47.23,65300.0,34.3808,34.4245,34.359,34.3808,65300.0
2015-01-15 15:50:00,47.22,47.23,47.06,47.08,158000.0,34.3736,34.3808,34.2571,34.2716,158000.0
2015-01-16 09:30:00,47.01,47.18,46.86,47.13,153100.0,34.2207,34.3444,34.1115,34.308,153100.0
2015-01-16 09:40:00,47.13,47.13,46.93,47.03,32300.0,34.308,34.308,34.1625,34.2352,32300.0
2015-01-16 09:50:00,47.0,47.0,46.89,46.92,18300.0,34.2134,34.2134,34.1333,34.1552,18300.0
2015-01-16 10:00:00,46.93,47.13,46.87,46.88,47800.0,34.1625,34.308,34.1188,34.1261,47800.0
2015-01-16 10:10:00,46.87,47.0,46.87,47.0,49600.0,34.1188,34.2134,34.1188,34.2134,49600.0
2015-01-16 10:20:00,46.99,47.13,46.94,47.09,39200.0,34.2061,34.308,34.1697,34.2789,39200.0
2015-01-16 10:30:00,47.06,47.14,47.0,47.05,48300.0,34.2571,34.3153,34.2134,34.2498,48300.0
2015-01-16 10:40:00,47.06,47.13,47.03,47.05,43700.0,34.2571,34.308,34.2352,34.2498,43700.0
2015-01-16 10:50:00,47.03,47.27,47.03,47.26,30900.0,34.2352,34.41,34.2352,34.4027,30900.0
2015-01-16 11:00:00,47.26,47.31,47.13,47.18,85100.0,34.4027,34.4391,34.308,34.3444,85100.0
2015-01-16 11:10:00,47.18,47.18,47.05,47.11,37200.0,34.3444,34.3444,34.2498,34.2935,37200.0
2015-01-16 11:20:00,47.11,47.12,47.01,47.06,37300.0,34.2935,34.3008,34.2207,34.2571,37300.0
2015-01-16 11:30:00,47.07,47.11,47.03,47.09,42400.0,34.2644,34.2935,34.2352,34.2789,42400.0
2015-01-16 11:40:00,47.1,47.12,47.01,47.02,78100.0,34.2862,34.3008,34.2207,34.228,78100.0
2015-01-16 11:50:00,47.01,47.12,47.0,47.1,28900.0,34.2207,34.3008,34.2134,34.2862,28900.0
2015-01-16 12:00:00,47.1,47.17,47.08,47.09,18700.0,34.2862,34.3372,34.2716,34.2789,18700.0
2015-01-16 12:10:00,47.1,47.13,47.06,47.07,22700.0,34.2862,34.308,34.2571,34.2644,22700.0
2015-01-16 12:20:00,47.06,47.12,47.04,47.1,15100.0,34.2571,34.3008,34.2425,34.2862,15100.0
2015-01-16 12:30:00,47.1,47.11,47.06,47.1,13500.0,34.2862,34.2935,34.2571,34.2862,13500.0
2015-01-16 12:40:00,47.11,47.2,47.1,47.19,21900.0,34.2935,34.359,34.2862,34.3517,21900.0
2015-01-16 12:50:00,47.2,47.27,47.17,47.2,40700.0,34.359,34.41,34.3372,34.359,40700.0
2015-01-16 13:00:00,47.2,47.21,47.05,47.09,45400.0,34.359,34.3663,34.2498,34.2789,45400.0
2015-01-16 13:10:00,47.1,47.1,47.04,47.04,26200.0,34.2862,34.2862,34.2425,34.2425,26200.0
2015-01-16 13:20:00,47.05,47.08,47.01,47.01,35600.0,34.2498,34.2716,34.2207,34.2207,35600.0
2015-01-16 13:30:00,47.02,47.03,46.96,47.03,55900.0,34.228,34.2352,34.1843,34.2352,55900.0
2015-01-16 13:40:00,47.04,47.04,47.0,47.03,23800.0,34.2425,34.2425,34.2134,34.2352,23800.0
2015-01-16 13:50:00,47.03,47.06,47.01,47.05,21700.0,34.2352,34.2571,34.2207,34.2498,21700.0
2015-01-16 14:00:00,47.06,47.07,47.02,47.05,38100.0,34.2571,34.2644,34.228,34.2498,38100.0
2015-01-16 14:10:00,47.04,47.05,46.98,47.03,89800.0,34.2425,34.2498,34.1989,34.2352,89800.0
2015-01-16 14:20:00,47.03,47.06,46.98,47.0,43900.0,34.2352,34.2571,34.1989,34.2134,43900.0
2015-01-16 14:30:00,47.0,47.01,46.95,46.97,21200.0,34.2134,34.2207,34.177,34.1916,21200.0
2015-01-16 14:40:00,46.97,47.03,46.96,46.98,34500.0,34.1916,34.2352,34.1843,34.1989,34500.0
2015-01-16 14:50:00,46.98,47.05,46.97,46.98,96800.0,34.1989,34.2498,34.1916,34.1989,96800.0
2015-01-16 15:00:00,46.98,47.01,46.97,46.97,100100.0,34.1989,34.2207,34.1916,34.1916,100100.0
2015-01-16 15:10:00,46.97,47.01,46.95,47.0,82000.0,34.1916,34.2207,34.177,34.2134,82000.0
2015-01-16 15:20:00,47.0,47.14,46.99,47.1,103100.0,34.2134,34.3153,34.2061,34.2862,103100.0
2015-01-16 15:30:00,47.1,47.24,47.09,47.24,63300.0,34.2862,34.3881,34.2789,34.3881,63300.0
2015-01-16 15:40:00,47.24,47.31,47.2,47.27,87100.0,34.3881,34.4391,34.359,34.41,87100.0
2015-01-16 15:50:00,47.28,47.33,47.27,47.28,186200.0,34.4172,34.4536,34.41,34.4172,186200.0
2015-01-20 09:30:00,47.7,47.8,47.58,47.72,109200.0,34.723,34.7958,34.6356,34.7375,109200.0
2015-01-20 09:40:00,47.68,47.7,47.42,47.42,41100.0,34.7084,34.723,34.5191,34.5191,41100.0
2015-01-20 09:50:00,47.41,47.46,47.23,47.25,25800.0,34.5119,34.5483,34.3808,34.3954,25800.0
2015-01-20 10:00:00,47.24,47.33,47.2,47.32,21000.0,34.3881,34.4536,34.359,34.4464,21000.0
2015-01-20 10:10:00,47.31,47.43,47.3,47.33,49300.0,34.4391,34.5264,34.4318,34.4536,49300.0
2015-01-20 10:20:00,47.33,47.48,47.32,47.45,16900.0,34.4536,34.5628,34.4464,34.541,16900.0
2015-01-20 10:30:00,47.44,47.46,47.32,47.34,49800.0,34.5337,34.5483,34.4464,34.4609,49800.0
2015-01-20 10:40:00,47.33,47.39,47.29,47.39,44100.0,34.4536,34.4973,34.4245,34.4973,44100.0
2015-01-20 10:50:00,47.4,47.41,47.32,47.32,24000.0,34.5046,34.5119,34.4464,34.4464,24000.0
2015-01-20 11:00:00,47.32,47.38,47.25,47.37,27600.0,34.4464,34.49,34.3954,34.4827,27600.0
2015-01-20 11:10:00,47.36,47.39,47.31,47.37,27800.0,34.4755,34.4973,34.4391,34.4827,27800.0
2015-01-20 11:20:00,47.37,47.38,47.23,47.23,15900.0,34.4827,34.49,34.3808,34.3808,15900.0
2015-01-20 11:30:00,47.23,47.24,47.16,47.17,14400.0,34.3808,34.3881,34.3299,34.3372,14400.0
2015-01-20 11:40:00,47.17,47.17,47.07,47.09,18500.0,34.3372,34.3372,34.2644,34.2789,18500.0
2015-01-20 11:50:00,47.08,47.17,47.06,47.16,22500.0,34.2716,34.3372,34.2571,34.3299,22500.0
2015-01-20 12:00:00,47.16,47.26,47.14,47.26,29500.0,34.3299,34.4027,34.3153,34.4027,29500.0
2015-01-20 12:10:00,47.26,47.31,47.25,47.28,22300.0,34.4027,34.4391,34.3954,34.4172,22300.0
2015-01-20 12:20:00,47.28,47.29,47.25,47.26,12600.0,34.4172,34.4245,34.3954,34.4027,12600.0
2015-01-20 12:30:00,47.27,47.27,47.15,47.21,35300.0,34.41,34.41,34.3226,34.3663,35300.0
2015-01-20 12:40:00,47.21,47.29,47.21,47.26,17000.0,34.3663,34.4245,34.3663,34.4027,17000.0
2015-01-20 12:50:00,47.27,47.28,47.24,47.25,35600.0,34.41,34.4172,34.3881,34.3954,35600.0
2015-01-20 13:00:00,47.25,47.32,47.24,47.24,31800.0,34.3954,34.4464,34.3881,34.3881,31800.0
2015-01-20 13:10:00,47.25,47.25,47.21,47.24,15800.0,34.3954,34.3954,34.3663,34.3881,15800.0
2015-01-20 13:20:00,47.24,47.4,47.24,47.36,38400.0,34.3881,34.5046,34.3881,34.4755,38400.0
2015-01-20 13:30:00,47.37,47.39,47.32,47.32,17100.0,34.4827,34.4973,34.4464,34.4464,17100.0
2015-01-20 13:40:00,47.32,47.32,47.27,47.27,11700.0,34.4464,34.4464,34.41,34.41,11700.0
2015-01-20 13:50:00,47.27,47.29,47.25,47.27,12300.0,34.41,34.4245,34.3954,34.41,12300.0
2015-01-20 14:00:00,47.27,47.37,47.26,47.37,22700.0,34.41,34.4827,34.4027,34.4827,22700.0
2015-01-20 14:10:00,47.36,47.42,47.35,47.4,17900.0,34.4755,34.5191,34.4682,34.5046,17900.0
2015-01-20 14:20:00,47.41,47.44,47.39,47.42,19800.0,34.5119,34.5337,34.4973,34.5191,19800.0
2015-01-20 14:30:00,47.42,47.52,47.42,47.5,16500.0,34.5191,34.5919,34.5191,34.5774,16500.0
2015-01-20 14:40:00,47.51,47.6,47.5,47.59,29900.0,34.5847,34.6502,34.5774,34.6429,29900.0
2015-01-20 14:50:00,47.59,47.63,47.57,47.63,31800.0,34.6429,34.672,34.6283,34.672,31800.0
2015-01-20 15:00:00,47.63,47.69,47.54,47.68,63100.0,34.672,34.7157,34.6065,34.7084,63100.0
2015-01-20 15:10:00,47.68,47.69,47.62,47.67,56900.0,34.7084,34.7157,34.6647,34.7011,56900.0
2015-01-20 15:20:00,47.67,47.67,47.59,47.6,42500.0,34.7011,34.7011,34.6429,34.6502,42500.0
2015-01-20 15:30:00,47.6,47.6,47.5,47.53,55700.0,34.6502,34.6502,34.5774,34.5992,55700.0
2015-01-20 15:40:00,47.53,47.59,47.52,47.53,40800.0,34.5992,34.6429,34.5919,34.5992,40800.0
2015-01-20 15:50:00,47.54,47.56,47.49,47.54,109800.0,34.6065,34.6211,34.5701,34.6065,109800.0
2015-01-21 09:30:00,47.48,47.54,47.04,47.52,69200.0,34.5628,34.6065,34.2425,34.5919,69200.0
2015-01-21 09:40:00,47.54,47.61,47.29,47.33,33900.0,34.6065,34.6575,34.4245,34.4536,33900.0
2015-01-21 09:50:00,47.33,47.42,47.21,47.26,32200.0,34.4536,34.5191,34.3663,34.4027,32200.0
2015-01-21 10:00:00,47.25,47.29,47.15,47.15,55300.0,34.3954,34.4245,34.3226,34.3226,55300.0
2015-01-21 10:10:00,47.16,47.23,47.1,47.23,18800.0,34.3299,34.3808,34.2862,34.3808,18800.0
2015-01-21 10:20:00,47.23,47.27,47.19,47.24,37900.0,34.3808,34.41,34.3517,34.3881,37900.0
2015-01-21 10:30:00,47.25,47.26,47.16,47.16,41500.0,34.3954,34.4027,34.3299,34.3299,41500.0
2015-01-21 10:40:00,47.16,47.28,47.14,47.28,45500.0,34.3299,34.4172,34.3153,34.4172,45500.0
2015-01-21 10:50:00,47.28,47.34,47.26,47.34,46900.0,34.4172,34.4609,34.4027,34.4609,46900.0
2015-01-21 11:00:00,47.33,47.39,47.3,47.31,32900.0,34.4536,34.4973,34.4318,34.4391,32900.0
2015-01-21 11:10:00,47.32,47.36,47.3,47.36,28700.0,34.4464,34.4755,34.4318,34.4755,28700.0
2015-01-21 11:20:00,47.37,47.37,47.28,47.31,29800.0,34.4827,34.4827,34.4172,34.4391,29800.0
2015-01-21 11:30:00,47.32,47.34,47.18,47.19,25000.0,34.4464,34.4609,34.3444,34.3517,25000.0
2015-01-21 11:40:00,47.18,47.23,47.16,47.23,15300.0,34.3444,34.3808,34.3299,34.3808,15300.0
2015-01-21 11:50:00,47.24,47.27,47.22,47.23,24000.0,34.3881,34.41,34.3736,34.3808,24000.0
2015-01-21 12:00:00,47.23,47.27,47.2,47.22,36500.0,34.3808,34.41,34.359,34.3736,36500.0
2015-01-21 12:10:00,47.23,47.29,47.22,47.28,35400.0,34.3808,34.4245,34.3736,34.4172,35400.0
2015-01-21 12:20:00,47.28,47.34,47.27,47.29,28800.0,34.4172,34.4609,34.41,34.4245,28800.0
2015-01-21 12:30:00,47.31,47.33,47.21,47.23,52000.0,34.4391,34.4536,34.3663,34.3808,52000.0
2015-01-21 12:40:00,47.23,47.29,47.23,47.28,14100.0,34.3808,34.4245,34.3808,34.4172,14100.0
2015-01-21 12:50:00,47.27,47.32,47.2,47.24,111400.0,34.41,34.4464,34.359,34.3881,111400.0
2015-01-21 13:00:00,47.25,47.31,47.21,47.3,24100.0,34.3954,34.4391,34.3663,34.4318,24100.0
2015-01-21 13:10:00,47.29,47.32,47.25,47.32,20400.0,34.4245,34.4464,34.3954,34.4464,20400.0
2015-01-21 13:20:00,47.32,47.34,47.22,47.24,30600.0,34.4464,34.4609,34.3736,34.3881,30600.0
2015-01-21 13:30:00,47.23,47.24,47.17,47.23,36000.0,34.3808,34.3881,34.3372,34.3808,36000.0
2015-01-21 13:40:00,47.23,47.26,47.2,47.2,23300.0,34.3808,34.4027,34.359,34.359,23300.0
2015-01-21 13:50:00,47.2,47.22,47.13,47.14,24800.0,34.359,34.3736,34.308,34.3153,24800.0
2015-01-21 14:00:00,47.13,47.16,47.1,47.13,63300.0,34.308,34.3299,34.2862,34.308,63300.0
2015-01-21 14:10:00,47.12,47.22,47.09,47.19,28300.0,34.3008,34.3736,34.2789,34.3517,28300.0
2015-01-21 14:20:00,47.19,47.24,47.19,47.23,19500.0,34.3517,34.3881,34.3517,34.3808,19500.0
2015-01-21 14:30:00,47.23,47.24,47.16,47.16,40600.0,34.3808,34.3881,34.3299,34.3299,40600.0
2015-01-21 14:40:00,47.16,47.31,47.15,47.3,30200.0,34.3299,34.4391,34.3226,34.4318,30200.0
2015-01-21 14:50:00,47.31,47.34,47.26,47.32,40300.0,34.4391,34.4609,34.4027,34.4464,40300.0
2015-01-21 15:00:00,47.31,47.31,47.26,47.26,37600.0,34.4391,34.4391,34.4027,34.4027,37600.0
2015-01-21 15:10:00,47.26,47.37,47.22,47.37,44200.0,34.4027,34.4827,34.3736,34.4827,44200.0
2015-01-21 15:20:00,47.37,47.37,47.31,47.35,36100.0,34.4827,34.4827,34.4391,34.4682,36100.0
2015-01-21 15:30:00,47.34,47.41,47.33,47.39,49100.0,34.4609,34.5119,34.4536,34.4973,49100.0
2015-01-21 15:40:00,47.39,47.4,47.35,47.35,43900.0,34.4973,34.5046,34.4682,34.4682,43900.0
2015-01-21 15:50:00,47.36,47.37,47.33,47.34,111100.0,34.4755,34.4827,34.4536,34.4609,111100.0
2015-01-22 09:30:00,47.5,47.65,47.33,47.35,37700.0,34.5774,34.6866,34.4536,34.4682,37700.0
2015-01-22 09:40:00,47.35,47.38,47.02,47.09,40600.0,34.4682,34.49,34.228,34.2789,40600.0
2015-01-22 09:50:00,47.1,47.22,47.05,47.21,28500.0,34.2862,34.3736,34.2498,34.3663,28500.0
2015-01-22 10:00:00,47.21,47.31,47.19,47.24,39100.0,34.3663,34.4391,34.3517,34.3881,39100.0
2015-01-22 10:10:00,47.24,47.41,47.19,47.41,47500.0,34.3881,34.5119,34.3517,34.5119,47500.0
2015-01-22 10:20:00,47.42,47.47,47.36,47.39,32200.0,34.5191,34.5555,34.4755,34.4973,32200.0
2015-01-22 10:30:00,47.4,47.53,47.38,47.48,22800.0,34.5046,34.5992,34.49,34.5628,22800.0
2015-01-22 10:40:00,47.5,47.64,47.49,47.56,40000.0,34.5774,34.6793,34.5701,34.6211,40000.0
2015-01-22 10:50:00,47.56,47.68,47.49,47.59,93800.0,34.6211,34.7084,34.5701,34.6429,93800.0
2015-01-22 11:00:00,47.58,47.61,47.49,47.58,36100.0,34.6356,34.6575,34.5701,34.6356,36100.0
2015-01-22 11:10:00,47.57,47.57,47.47,47.51,35300.0,34.6283,34.6283,34.5555,34.5847,35300.0
2015-01-22 11:20:00,47.5,47.61,47.48,47.58,37700.0,34.5774,34.6575,34.5628,34.6356,37700.0
2015-01-22 11:30:00,47.58,47.6,47.51,47.53,26600.0,34.6356,34.6502,34.5847,34.5992,26600.0
2015-01-22 11:40:00,47.53,47.55,47.48,47.48,16900.0,34.5992,34.6138,34.5628,34.5628,16900.0
2015-01-22 11:50:00,47.48,47.51,47.45,47.49,30500.0,34.5628,34.5847,34.541,34.5701,30500.0
2015-01-22 12:00:00,47.5,47.51,47.46,47.5,50800.0,34.5774,34.5847,34.5483,34.5774,50800.0
2015-01-22 12:10:00,47.5,47.52,47.47,47.51,28400.0,34.5774,34.5919,34.5555,34.5847,28400.0
2015-01-22 12:20:00,47.51,47.57,47.51,47.57,13800.0,34.5847,34.6283,34.5847,34.6283,13800.0
2015-01-22 12:30:00,47.57,47.57,47.48,47.48,15600.0,34.6283,34.6283,34.5628,34.5628,15600.0
2015-01-22 12:40:00,47.48,47.51,47.45,47.48,20800.0,34.5628,34.5847,34.541,34.5628,20800.0
2015-01-22 12:50:00,47.48,47.48,47.4,47.45,15700.0,34.5628,34.5628,34.5046,34.541,15700.0
2015-01-22 13:00:00,47.45,47.55,47.45,47.53,18700.0,34.541,34.6138,34.541,34.5992,18700.0
2015-01-22 13:10:00,47.53,47.58,47.5,47.51,18900.0,34.5992,34.6356,34.5774,34.5847,18900.0
2015-01-22 13:20:00,47.5,47.55,47.47,47.55,14000.0,34.5774,34.6138,34.5555,34.6138,14000.0
2015-01-22 13:30:00,47.54,47.61,47.54,47.56,23700.0,34.6065,34.6575,34.6065,34.6211,23700.0
2015-01-22 13:40:00,47.55,47.66,47.53,47.65,25400.0,34.6138,34.6939,34.5992,34.6866,25400.0
2015-01-22 13:50:00,47.66,47.75,47.64,47.71,35700.0,34.6939,34.7594,34.6793,34.7303,35700.0
2015-01-22 14:00:00,47.71,47.74,47.63,47.65,19800.0,34.7303,34.7521,34.672,34.6866,19800.0
2015-01-22 14:10:00,47.65,47.77,47.62,47.71,36600.0,34.6866,34.7739,34.6647,34.7303,36600.0
2015-01-22 14:20:00,47.71,47.75,47.69,47.72,17800.0,34.7303,34.7594,34.7157,34.7375,17800.0
2015-01-22 14:30:00,47.73,47.83,47.73,47.81,33100.0,34.7448,34.8176,34.7448,34.803,33100.0
2015-01-22 14:40:00,47.83,47.94,47.8,47.92,37300.0,34.8176,34.8977,34.7958,34.8831,37300.0
2015-01-22 14:50:00,47.91,47.96,47.89,47.95,37300.0,34.8758,34.9122,34.8613,34.905,37300.0
2015-01-22 15:00:00,47.95,48.0,47.93,47.94,63300.0,34.905,34.9414,34.8904,34.8977,63300.0
2015-01-22 15:10:00,47.94,48.0,47.93,48.0,45500.0,34.8977,34.9414,34.8904,34.9414,45500.0
2015-01-22 15:20:00,47.99,48.03,47.94,48.01,58900.0,34.9341,34.9632,34.8977,34.9486,58900.0
2015-01-22 15:30:00,48.0,48.03,47.98,48.03,47300.0,34.9414,34.9632,34.9268,34.9632,47300.0
2015-01-22 15:40:00,48.03,48.04,47.97,47.99,68700.0,34.9632,34.9705,34.9195,34.9341,68700.0
2015-01-22 15:50:00,48.0,48.0,47.94,47.95,178300.0,34.9414,34.9414,34.8977,34.905,178300.0
2015-01-23 09:30:00,47.97,48.02,47.79,47.98,67900.0,34.9195,34.9559,34.7885,34.9268,67900.0
2015-01-23 09:40:00,48.0,48.12,47.97,48.0,30900.0,34.9414,35.0287,34.9195,34.9414,30900.0
2015-01-23 09:50:00,48.0,48.11,47.99,48.07,32300.0,34.9414,35.0214,34.9341,34.9923,32300.0
2015-01-23 10:00:00,48.07,48.11,48.01,48.03,15900.0,34.9923,35.0214,34.9486,34.9632,15900.0
2015-01-23 10:10:00,48.04,48.06,48.01,48.03,37100.0,34.9705,34.985,34.9486,34.9632,37100.0
2015-01-23 10:20:00,48.03,48.08,48.0,48.02,26800.0,34.9632,34.9996,34.9414,34.9559,26800.0
2015-01-23 10:30:00,48.01,48.02,47.89,47.92,24200.0,34.9486,34.9559,34.8613,34.8831,24200.0
2015-01-23 10:40:00,47.93,47.99,47.9,47.91,40600.0,34.8904,34.9341,34.8686,34.8758,40600.0
2015-01-23 10:50:00,47.92,48.07,47.91,48.06,60000.0,34.8831,34.9923,34.8758,34.985,60000.0
2015-01-23 11:00:00,48.05,48.16,48.05,48.15,41100.0,34.9778,35.0578,34.9778,35.0505,41100.0
2015-01-23 11:10:00,48.15,48.17,48.11,48.16,23300.0,35.0505,35.0651,35.0214,35.0578,23300.0
2015-01-23 11:20:00,48.17,48.26,48.15,48.23,56500.0,35.0651,35.1306,35.0505,35.1088,56500.0
2015-01-23 11:30:00,48.23,48.24,48.15,48.21,46700.0,35.1088,35.1161,35.0505,35.0942,46700.0
2015-01-23 11:40:00,48.21,48.26,48.17,48.25,18600.0,35.0942,35.1306,35.0651,35.1233,18600.0
2015-01-23 11:50:00,48.23,48.26,48.19,48.22,28400.0,35.1088,35.1306,35.0797,35.1015,28400.0
2015-01-23 12:00:00,48.22,48.29,48.22,48.27,22800.0,35.1015,35.1525,35.1015,35.1379,22800.0
2015-01-23 12:10:00,48.28,48.37,48.24,48.24,33600.0,35.1452,35.2107,35.1161,35.1161,33600.0
2015-01-23 12:20:00,48.25,48.3,48.21,48.27,18200.0,35.1233,35.1597,35.0942,35.1379,18200.0
2015-01-23 12:30:00,48.28,48.38,48.24,48.37,42800.0,35.1452,35.218,35.1161,35.2107,42800.0
2015-01-23 12:40:00,48.37,48.4,48.3,48.3,99700.0,35.2107,35.2325,35.1597,35.1597,99700.0
2015-01-23 12:50:00,48.31,48.35,48.27,48.35,19800.0,35.167,35.1961,35.1379,35.1961,19800.0
2015-01-23 13:00:00,48.34,48.39,48.32,48.39,22000.0,35.1889,35.2253,35.1743,35.2253,22000.0
2015-01-23 13:10:00,48.39,48.42,48.38,48.4,42900.0,35.2253,35.2471,35.218,35.2325,42900.0
2015-01-23 13:20:00,48.41,48.48,48.39,48.45,55600.0,35.2398,35.2908,35.2253,35.2689,55600.0
2015-01-23 13:30:00,48.44,48.47,48.4,48.41,23000.0,35.2617,35.2835,35.2325,35.2398,23000.0
2015-01-23 13:40:00,48.41,48.42,48.35,48.41,29300.0,35.2398,35.2471,35.1961,35.2398,29300.0
2015-01-23 13:50:00,48.42,48.48,48.42,48.47,21300.0,35.2471,35.2908,35.2471,35.2835,21300.0
2015-01-23 14:00:00,48.46,48.48,48.43,48.45,24300.0,35.2762,35.2908,35.2544,35.2689,24300.0
2015-01-23 14:10:00,48.45,48.46,48.41,48.43,21200.0,35.2689,35.2762,35.2398,35.2544,21200.0
2015-01-23 14:20:00,48.43,48.44,48.4,48.43,29800.0,35.2544,35.2617,35.2325,35.2544,29800.0
2015-01-23 14:30:00,48.45,48.47,48.37,48.39,40700.0,35.2689,35.2835,35.2107,35.2253,40700.0
2015-01-23 14:40:00,48.39,48.4,48.34,48.37,27700.0,35.2253,35.2325,35.1889,35.2107,27700.0
2015-01-23 14:50:00,48.37,48.44,48.34,48.43,43800.0,35.2107,35.2617,35.1889,35.2544,43800.0
2015-01-23 15:00:00,48.42,48.42,48.33,48.37,44100.0,35.2471,35.2471,35.1816,35.2107,44100.0
2015-01-23 15:10:00,48.36,48.4,48.34,48.36,26000.0,35.2034,35.2325,35.1889,35.2034,26000.0
2015-01-23 15:20:00,48.37,48.38,48.32,48.38,39900.0,35.2107,35.218,35.1743,35.218,39900.0
2015-01-23 15:30:00,48.37,48.38,48.32,48.32,47500.0,35.2107,35.218,35.1743,35.1743,47500.0
2015-01-23 15:40:00,48.32,48.38,48.32,48.36,49600.0,35.1743,35.218,35.1743,35.2034,49600.0
2015-01-23 15:50:00,48.37,48.39,48.31,48.38,202800.0,35.2107,35.2253,35.167,35.218,202800.0
2015-01-26 09:30:00,48.31,48.4,47.88,47.92,96500.0,35.167,35.2325,34.854,34.8831,96500.0
2015-01-26 09:40:00,47.9,47.91,47.71,47.75,50000.0,34.8686,34.8758,34.7303,34.7594,50000.0
2015-01-26 09:50:00,47.74,47.82,47.73,47.76,39800.0,34.7521,34.8103,34.7448,34.7666,39800.0
2015-01-26 10:00:00,47.77,47.91,47.75,47.87,31300.0,34.7739,34.8758,34.7594,34.8467,31300.0
2015-01-26 10:10:00,47.89,47.89,47.8,47.84,27300.0,34.8613,34.8613,34.7958,34.8249,27300.0
2015-01-26 10:20:00,47.84,47.9,47.83,47.88,33900.0,34.8249,34.8686,34.8176,34.854,33900.0
2015-01-26 10:30:00,47.89,47.9,47.83,47.86,31800.0,34.8613,34.8686,34.8176,34.8394,31800.0
2015-01-26 10:40:00,47.86,47.93,47.85,47.88,30200.0,34.8394,34.8904,34.8322,34.854,30200.0
2015-01-26 10:50:00,47.87,47.89,47.84,47.88,28400.0,34.8467,34.8613,34.8249,34.854,28400.0
2015-01-26 11:00:00,47.87,47.94,47.83,47.9,23400.0,34.8467,34.8977,34.8176,34.8686,23400.0
2015-01-26 11:10:00,47.9,47.92,47.83,47.89,15200.0,34.8686,34.8831,34.8176,34.8613,15200.0
2015-01-26 11:20:00,47.89,47.91,47.79,47.82,30600.0,34.8613,34.8758,34.7885,34.8103,30600.0
2015-01-26 11:30:00,47.83,47.86,47.82,47.83,31500.0,34.8176,34.8394,34.8103,34.8176,31500.0
2015-01-26 11:40:00,47.84,47.93,47.84,47.92,29800.0,34.8249,34.8904,34.8249,34.8831,29800.0
2015-01-26 11:50:00,47.92,47.98,47.89,47.96,22700.0,34.8831,34.9268,34.8613,34.9122,22700.0
2015-01-26 12:00:00,47.97,47.98,47.91,47.97,17500.0,34.9195,34.9268,34.8758,34.9195,17500.0
2015-01-26 12:10:00,47.96,48.0,47.93,47.95,33300.0,34.9122,34.9414,34.8904,34.905,33300.0
2015-01-26 12:20:00,47.96,48.01,47.95,47.96,28600.0,34.9122,34.9486,34.905,34.9122,28600.0
2015-01-26 12:30:00,47.97,47.99,47.9,47.94,29200.0,34.9195,34.9341,34.8686,34.8977,29200.0
2015-01-26 12:40:00,47.95,48.0,47.93,47.95,19400.0,34.905,34.9414,34.8904,34.905,19400.0
2015-01-26 12:50:00,47.95,47.98,47.94,47.95,15500.0,34.905,34.9268,34.8977,34.905,15500.0
2015-01-26 13:00:00,47.96,47.96,47.92,47.94,9200.0,34.9122,34.9122,34.8831,34.8977,9200.0
2015-01-26 13:10:00,47.96,48.05,47.96,48.04,15700.0,34.9122,34.9778,34.9122,34.9705,15700.0
2015-01-26 13:20:00,48.04,48.06,48.02,48.04,15800.0,34.9705,34.985,34.9559,34.9705,15800.0
2015-01-26 13:30:00,48.05,48.12,48.04,48.11,20900.0,34.9778,35.0287,34.9705,35.0214,20900.0
2015-01-26 13:40:00,48.12,48.25,48.12,48.25,29200.0,35.0287,35.1233,35.0287,35.1233,29200.0
2015-01-26 13:50:00,48.25,48.25,48.19,48.19,15600.0,35.1233,35.1233,35.0797,35.0797,15600.0
2015-01-26 14:00:00,48.2,48.22,48.17,48.19,27400.0,35.0869,35.1015,35.0651,35.0797,27400.0
2015-01-26 14:10:00,48.19,48.19,48.11,48.15,15800.0,35.0797,35.0797,35.0214,35.0505,15800.0
2015-01-26 14:20:00,48.13,48.15,48.11,48.15,14800.0,35.036,35.0505,35.0214,35.0505,14800.0
2015-01-26 14:30:00,48.15,48.16,48.12,48.14,13400.0,35.0505,35.0578,35.0287,35.0433,13400.0
2015-01-26 14:40:00,48.15,48.17,48.06,48.09,14300.0,35.0505,35.0651,34.985,35.0069,14300.0
2015-01-26 14:50:00,48.09,48.12,48.07,48.09,20700.0,35.0069,35.0287,34.9923,35.0069,20700.0
2015-01-26 15:00:00,48.09,48.12,48.06,48.12,25500.0,35.0069,35.0287,34.985,35.0287,25500.0
2015-01-26 15:10:00,48.12,48.16,48.07,48.12,28600.0,35.0287,35.0578,34.9923,35.0287,28600.0
2015-01-26 15:20:00,48.12,48.16,48.11,48.14,29800.0,35.0287,35.0578,35.0214,35.0433,29800.0
2015-01-26 15:30:00,48.13,48.21,48.12,48.18,42200.0,35.036,35.0942,35.0287,35.0724,42200.0
2015-01-26 15:40:00,48.19,48.19,48.13,48.13,51000.0,35.0797,35.0797,35.036,35.036,51000.0
2015-01-26 15:50:00,48.14,48.19,48.14,48.17,171600.0,35.0433,35.0797,35.0433,35.0651,171600.0
2015-01-27 09:30:00,47.78,47.99,47.63,47.69,59700.0,34.7812,34.9341,34.672,34.7157,59700.0
2015-01-27 09:40:00,47.69,47.71,47.58,47.62,19100.0,34.7157,34.7303,34.6356,34.6647,19100.0
2015-01-27 09:50:00,47.6,47.63,47.47,47.52,38800.0,34.6502,34.672,34.5555,34.5919,38800.0
2015-01-27 10:00:00,47.53,47.55,47.45,47.46,80900.0,34.5992,34.6138,34.541,34.5483,80900.0
2015-01-27 10:10:00,47.49,47.55,47.49,47.53,46100.0,34.5701,34.6138,34.5701,34.5992,46100.0
2015-01-27 10:20:00,47.54,47.55,47.45,47.47,76500.0,34.6065,34.6138,34.541,34.5555,76500.0
2015-01-27 10:30:00,47.46,47.46,47.3,47.35,37100.0,34.5483,34.5483,34.4318,34.4682,37100.0
2015-01-27 10:40:00,47.36,47.36,47.26,47.35,54500.0,34.4755,34.4755,34.4027,34.4682,54500.0
2015-01-27 10:50:00,47.35,47.47,47.33,47.46,41900.0,34.4682,34.5555,34.4536,34.5483,41900.0
2015-01-27 11:00:00,47.45,47.51,47.44,47.51,17900.0,34.541,34.5847,34.5337,34.5847,17900.0
2015-01-27 11:10:00,47.51,47.55,47.5,47.54,51000.0,34.5847,34.6138,34.5774,34.6065,51000.0
2015-01-27 11:20:00,47.55,47.58,47.4,47.51,26800.0,34.6138,34.6356,34.5046,34.5847,26800.0
2015-01-27 11:30:00,47.5,47.63,47.5,47.6,49700.0,34.5774,34.672,34.5774,34.6502,49700.0
2015-01-27 11:40:00,47.6,47.6,47.52,47.52,17100.0,34.6502,34.6502,34.5919,34.5919,17100.0
2015-01-27 11:50:00,47.52,47.58,47.47,47.47,21800.0,34.5919,34.6356,34.5555,34.5555,21800.0
2015-01-27 12:00:00,47.48,47.63,47.47,47.62,34200.0,34.5628,34.672,34.5555,34.6647,34200.0
2015-01-27 12:10:00,47.62,47.69,47.61,47.68,23300.0,34.6647,34.7157,34.6575,34.7084,23300.0
2015-01-27 12:20:00,47.67,47.69,47.59,47.67,37200.0,34.7011,34.7157,34.6429,34.7011,37200.0
2015-01-27 12:30:00,47.68,47.69,47.63,47.65,14300.0,34.7084,34.7157,34.672,34.6866,14300.0
2015-01-27 12:40:00,47.65,47.65,47.59,47.6,22600.0,34.6866,34.6866,34.6429,34.6502,22600.0
2015-01-27 12:50:00,47.59,47.69,47.58,47.69,20800.0,34.6429,34.7157,34.6356,34.7157,20800.0
2015-01-27 13:00:00,47.69,47.71,47.61,47.68,14600.0,34.7157,34.7303,34.6575,34.7084,14600.0
2015-01-27 13:10:00,47.68,47.75,47.67,47.74,23800.0,34.7084,34.7594,34.7011,34.7521,23800.0
2015-01-27 13:20:00,47.74,47.83,47.74,47.8,24600.0,34.7521,34.8176,34.7521,34.7958,24600.0
2015-01-27 13:30:00,47.8,47.82,47.74,47.76,17200.0,34.7958,34.8103,34.7521,34.7666,17200.0
2015-01-27 13:40:00,47.77,47.78,47.71,47.77,11900.0,34.7739,34.7812,34.7303,34.7739,11900.0
2015-01-27 13:50:00,47.77,47.77,47.71,47.74,18200.0,34.7739,34.7739,34.7303,34.7521,18200.0
2015-01-27 14:00:00,47.74,47.85,47.74,47.81,28600.0,34.7521,34.8322,34.7521,34.803,28600.0
2015-01-27 14:10:00,47.81,47.94,47.81,47.94,21900.0,34.803,34.8977,34.803,34.8977,21900.0
2015-01-27 14:20:00,47.94,47.97,47.9,47.97,31300.0,34.8977,34.9195,34.8686,34.9195,31300.0
2015-01-27 14:30:00,47.97,47.98,47.86,47.94,41400.0,34.9195,34.9268,34.8394,34.8977,41400.0
2015-01-27 14:40:00,47.94,47.99,47.87,47.98,69600.0,34.8977,34.9341,34.8467,34.9268,69600.0
2015-01-27 14:50:00,47.99,47.99,47.82,47.83,31600.0,34.9341,34.9341,34.8103,34.8176,31600.0
2015-01-27 15:00:00,47.82,47.86,47.8,47.84,27500.0,34.8103,34.8394,34.7958,34.8249,27500.0
2015-01-27 15:10:00,47.85,47.86,47.8,47.8,34200.0,34.8322,34.8394,34.7958,34.7958,34200.0
2015-01-27 15:20:00,47.81,47.82,47.7,47.7,42100.0,34.803,34.8103,34.723,34.723,42100.0
2015-01-27 15:30:00,47.71,47.77,47.7,47.72,42200.0,34.7303,34.7739,34.723,34.7375,42200.0
2015-01-27 15:40:00,47.72,47.8,47.71,47.73,48600.0,34.7375,34.7958,34.7303,34.7448,48600.0
2015-01-27 15:50:00,47.73,47.74,47.64,47.67,127300.0,34.7448,34.7521,34.6793,34.7011,127300.0
2015-01-28 09:30:00,47.95,48.03,47.8,47.92,60400.0,34.905,34.9632,34.7958,34.8831,60400.0
2015-01-28 09:40:00,47.91,48.05,47.9,48.03,32400.0,34.8758,34.9778,34.8686,34.9632,32400.0
2015-01-28 09:50:00,48.05,48.06,47.88,47.89,39000.0,34.9778,34.985,34.854,34.8613,39000.0
2015-01-28 10:00:00,47.87,47.97,47.86,47.93,22500.0,34.8467,34.9195,34.8394,34.8904,22500.0
2015-01-28 10:10:00,47.92,47.92,47.68,47.68,33400.0,34.8831,34.8831,34.7084,34.7084,33400.0
2015-01-28 10:20:00,47.68,47.74,47.66,47.71,36500.0,34.7084,34.7521,34.6939,34.7303,36500.0
2015-01-28 10:30:00,47.69,47.72,47.54,47.54,31500.0,34.7157,34.7375,34.6065,34.6065,31500.0
2015-01-28 10:40:00,47.54,47.55,47.39,47.4,25000.0,34.6065,34.6138,34.4973,34.5046,25000.0
2015-01-28 10:50:00,47.4,47.44,47.26,47.3,42400.0,34.5046,34.5337,34.4027,34.4318,42400.0
2015-01-28 11:00:00,47.31,47.34,47.27,47.33,30100.0,34.4391,34.4609,34.41,34.4536,30100.0
2015-01-28 11:10:00,47.34,47.34,47.26,47.33,68900.0,34.4609,34.4609,34.4027,34.4536,68900.0
2015-01-28 11:20:00,47.31,47.41,47.26,47.39,43100.0,34.4391,34.5119,34.4027,34.4973,43100.0
2015-01-28 11:30:00,47.39,47.49,47.39,47.48,20700.0,34.4973,34.5701,34.4973,34.5628,20700.0
2015-01-28 11:40:00,47.47,47.55,47.42,47.53,29100.0,34.5555,34.6138,34.5191,34.5992,29100.0
2015-01-28 11:50:00,47.53,47.53,47.44,47.5,20200.0,34.5992,34.5992,34.5337,34.5774,20200.0
2015-01-28 12:00:00,47.49,47.57,47.49,47.54,14900.0,34.5701,34.6283,34.5701,34.6065,14900.0
2015-01-28 12:10:00,47.53,47.56,47.44,47.55,81600.0,34.5992,34.6211,34.5337,34.6138,81600.0
2015-01-28 12:20:00,47.55,47.61,47.53,47.58,40100.0,34.6138,34.6575,34.5992,34.6356,40100.0
2015-01-28 12:30:00,47.59,47.61,47.49,47.5,22000.0,34.6429,34.6575,34.5701,34.5774,22000.0
2015-01-28 12:40:00,47.49,47.54,47.48,47.52,55300.0,34.5701,34.6065,34.5628,34.5919,55300.0
2015-01-28 12:50:00,47.53,47.53,47.47,47.49,46700.0,34.5992,34.5992,34.5555,34.5701,46700.0
2015-01-28 13:00:00,47.5,47.5,47.44,47.45,35200.0,34.5774,34.5774,34.5337,34.541,35200.0
2015-01-28 13:10:00,47.46,47.49,47.41,47.47,39900.0,34.5483,34.5701,34.5119,34.5555,39900.0
2015-01-28 13:20:00,47.45,47.48,47.41,47.44,40100.0,34.541,34.5628,34.5119,34.5337,40100.0
2015-01-28 13:30:00,47.42,47.55,47.42,47.53,25800.0,34.5191,34.6138,34.5191,34.5992,25800.0
2015-01-28 13:40:00,47.53,47.59,47.52,47.57,33300.0,34.5992,34.6429,34.5919,34.6283,33300.0
2015-01-28 13:50:00,47.56,47.58,47.36,47.42,47000.0,34.6211,34.6356,34.4755,34.5191,47000.0
2015-01-28 14:00:00,47.44,47.65,47.38,47.39,53300.0,34.5337,34.6866,34.49,34.4973,53300.0
2015-01-28 14:10:00,47.39,47.51,47.31,47.49,61100.0,34.4973,34.5847,34.4391,34.5701,61100.0
2015-01-28 14:20:00,47.48,47.52,47.32,47.34,57200.0,34.5628,34.5919,34.4464,34.4609,57200.0
2015-01-28 14:30:00,47.34,47.37,47.25,47.28,62900.0,34.4609,34.4827,34.3954,34.4172,62900.0
2015-01-28 14:40:00,47.28,47.36,47.25,47.33,37300.0,34.4172,34.4755,34.3954,34.4536,37300.0
2015-01-28 14:50:00,47.33,47.37,47.28,47.3,86600.0,34.4536,34.4827,34.4172,34.4318,86600.0
2015-01-28 15:00:00,47.31,47.37,47.21,47.28,74000.0,34.4391,34.4827,34.3663,34.4172,74000.0
2015-01-28 15:10:00,47.28,47.29,47.12,47.13,68200.0,34.4172,34.4245,34.3008,34.308,68200.0
2015-01-28 15:20:00,47.13,47.19,47.05,47.11,67900.0,34.308,34.3517,34.2498,34.2935,67900.0
2015-01-28 15:30:00,47.11,47.11,46.95,46.98,160100.0,34.2935,34.2935,34.177,34.1989,160100.0
2015-01-28 15:40:00,46.97,46.97,46.8,46.91,112500.0,34.1916,34.1916,34.0678,34.1479,112500.0
2015-01-28 15:50:00,46.91,46.93,46.87,46.87,205500.0,34.1479,34.1625,34.1188,34.1188,205500.0
2015-01-29 09:30:00,46.53,46.64,46.28,46.3,114600.0,34.1488,34.2295,33.9653,33.98,114600.0
2015-01-29 09:40:00,46.29,46.31,45.97,46.08,120600.0,33.9727,33.9873,33.7378,33.8185,120600.0
2015-01-29 09:50:00,46.08,46.19,46.0,46.13,69800.0,33.8185,33.8993,33.7598,33.8552,69800.0
2015-01-29 10:00:00,46.12,46.29,46.08,46.18,170800.0,33.8479,33.9727,33.8185,33.8919,170800.0
2015-01-29 10:10:00,46.19,46.27,46.16,46.23,35700.0,33.8993,33.958,33.8772,33.9286,35700.0
2015-01-29 10:20:00,46.22,46.23,46.09,46.18,49800.0,33.9213,33.9286,33.8259,33.8919,49800.0
2015-01-29 10:30:00,46.18,46.19,46.06,46.09,45500.0,33.8919,33.8993,33.8039,33.8259,45500.0
2015-01-29 10:40:00,46.09,46.09,45.97,46.0,62000.0,33.8259,33.8259,33.7378,33.7598,62000.0
2015-01-29 10:50:00,46.0,46.02,45.94,46.02,53600.0,33.7598,33.7745,33.7158,33.7745,53600.0
2015-01-29 11:00:00,46.02,46.04,45.9,45.98,50200.0,33.7745,33.7892,33.6864,33.7451,50200.0
2015-01-29 11:10:00,45.99,46.09,45.98,46.01,81000.0,33.7525,33.8259,33.7451,33.7672,81000.0
2015-01-29 11:20:00,46.01,46.08,45.93,46.01,43800.0,33.7672,33.8185,33.7084,33.7672,43800.0
2015-01-29 11:30:00,46.01,46.06,45.99,46.05,78300.0,33.7672,33.8039,33.7525,33.7965,78300.0
2015-01-29 11:40:00,46.06,46.11,46.05,46.08,28400.0,33.8039,33.8405,33.7965,33.8185,28400.0
2015-01-29 11:50:00,46.08,46.13,45.99,45.99,42200.0,33.8185,33.8552,33.7525,33.7525,42200.0
2015-01-29 12:00:00,45.99,46.13,45.99,46.09,32200.0,33.7525,33.8552,33.7525,33.8259,32200.0
2015-01-29 12:10:00,46.09,46.13,46.07,46.1,26300.0,33.8259,33.8552,33.8112,33.8332,26300.0
2015-01-29 12:20:00,46.09,46.13,46.05,46.09,22500.0,33.8259,33.8552,33.7965,33.8259,22500.0
2015-01-29 12:30:00,46.1,46.12,46.03,46.05,20400.0,33.8332,33.8479,33.7818,33.7965,20400.0
2015-01-29 12:40:00,46.06,46.08,46.02,46.06,44300.0,33.8039,33.8185,33.7745,33.8039,44300.0
2015-01-29 12:50:00,46.05,46.09,45.99,46.09,54400.0,33.7965,33.8259,33.7525,33.8259,54400.0
2015-01-29 13:00:00,46.09,46.11,46.01,46.07,73000.0,33.8259,33.8405,33.7672,33.8112,73000.0
2015-01-29 13:10:00,46.07,46.17,46.07,46.14,47100.0,33.8112,33.8846,33.8112,33.8626,47100.0
2015-01-29 13:20:00,46.14,46.19,46.13,46.16,56600.0,33.8626,33.8993,33.8552,33.8772,56600.0
2015-01-29 13:30:00,46.16,46.24,46.12,46.24,122300.0,33.8772,33.936,33.8479,33.936,122300.0
2015-01-29 13:40:00,46.24,46.27,46.21,46.23,113200.0,33.936,33.958,33.9139,33.9286,113200.0
2015-01-29 13:50:00,46.23,46.27,46.19,46.19,163100.0,33.9286,33.958,33.8993,33.8993,163100.0
2015-01-29 14:00:00,46.2,46.23,46.16,46.16,36300.0,33.9066,33.9286,33.8772,33.8772,36300.0
2015-01-29 14:10:00,46.16,46.2,46.12,46.14,41800.0,33.8772,33.9066,33.8479,33.8626,41800.0
2015-01-29 14:20:00,46.14,46.23,46.14,46.23,45300.0,33.8626,33.9286,33.8626,33.9286,45300.0
2015-01-29 14:30:00,46.23,46.27,46.22,46.25,40100.0,33.9286,33.958,33.9213,33.9433,40100.0
2015-01-29 14:40:00,46.25,46.28,46.22,46.27,44100.0,33.9433,33.9653,33.9213,33.958,44100.0
2015-01-29 14:50:00,46.26,46.31,46.24,46.3,68100.0,33.9506,33.9873,33.936,33.98,68100.0
2015-01-29 15:00:00,46.31,46.4,46.28,46.38,32200.0,33.9873,34.0534,33.9653,34.0387,32200.0
2015-01-29 15:10:00,46.37,46.38,46.28,46.38,74800.0,34.0314,34.0387,33.9653,34.0387,74800.0
2015-01-29 15:20:00,46.38,46.46,46.36,46.41,43700.0,34.0387,34.0974,34.024,34.0607,43700.0
2015-01-29 15:30:00,46.42,46.49,46.38,46.46,45100.0,34.0681,34.1194,34.0387,34.0974,45100.0
2015-01-29 15:40:00,46.47,46.51,46.33,46.36,93700.0,34.1048,34.1341,34.002,34.024,93700.0
2015-01-29 15:50:00,46.36,46.42,46.34,46.38,146300.0,34.024,34.0681,34.0093,34.0387,146300.0
2015-01-30 09:30:00,46.15,46.25,45.94,45.98,67600.0,33.8699,33.9433,33.7158,33.7451,67600.0
2015-01-30 09:40:00,45.97,46.16,45.93,46.1,83700.0,33.7378,33.8772,33.7084,33.8332,83700.0
2015-01-30 09:50:00,46.12,46.15,45.85,45.85,52500.0,33.8479,33.8699,33.6497,33.6497,52500.0
2015-01-30 10:00:00,45.84,46.01,45.83,45.98,64200.0,33.6424,33.7672,33.6351,33.7451,64200.0
2015-01-30 10:10:00,45.98,46.02,45.92,45.94,68100.0,33.7451,33.7745,33.7011,33.7158,68100.0
2015-01-30 10:20:00,45.94,45.97,45.9,45.91,42400.0,33.7158,33.7378,33.6864,33.6938,42400.0
2015-01-30 10:30:00,45.9,45.91,45.82,45.84,46100.0,33.6864,33.6938,33.6277,33.6424,46100.0
2015-01-30 10:40:00,45.84,45.85,45.75,45.79,79800.0,33.6424,33.6497,33.5763,33.6057,79800.0
2015-01-30 10:50:00,45.79,45.79,45.6,45.68,80300.0,33.6057,33.6057,33.4663,33.525,80300.0
2015-01-30 11:00:00,45.68,45.83,45.67,45.78,42300.0,33.525,33.6351,33.5176,33.5984,42300.0
2015-01-30 11:10:00,45.77,45.8,45.65,45.68,50800.0,33.591,33.613,33.5029,33.525,50800.0
2015-01-30 11:20:00,45.68,45.75,45.63,45.72,60400.0,33.525,33.5763,33.4883,33.5543,60400.0
2015-01-30 11:30:00,45.72,45.73,45.65,45.67,44000.0,33.5543,33.5617,33.5029,33.5176,44000.0
2015-01-30 11:40:00,45.67,45.68,45.56,45.64,54300.0,33.5176,33.525,33.4369,33.4956,54300.0
2015-01-30 11:50:00,45.64,45.75,45.58,45.73,47800.0,33.4956,33.5763,33.4516,33.5617,47800.0
2015-01-30 12:00:00,45.75,45.9,45.74,45.88,53200.0,33.5763,33.6864,33.569,33.6717,53200.0
2015-01-30 12:10:00,45.88,45.96,45.85,45.93,39700.0,33.6717,33.7305,33.6497,33.7084,39700.0
2015-01-30 12:20:00,45.93,45.96,45.89,45.89,33900.0,33.7084,33.7305,33.6791,33.6791,33900.0
2015-01-30 12:30:00,45.89,45.9,45.77,45.79,37000.0,33.6791,33.6864,33.591,33.6057,37000.0
2015-01-30 12:40:00,45.78,45.82,45.72,45.72,31000.0,33.5984,33.6277,33.5543,33.5543,31000.0
2015-01-30 12:50:00,45.72,45.77,45.65,45.68,45000.0,33.5543,33.591,33.5029,33.525,45000.0
2015-01-30 13:00:00,45.69,45.74,45.66,45.69,38600.0,33.5323,33.569,33.5103,33.5323,38600.0
2015-01-30 13:10:00,45.69,45.69,45.55,45.59,29600.0,33.5323,33.5323,33.4296,33.4589,29600.0
2015-01-30 13:20:00,45.59,45.68,45.57,45.67,31100.0,33.4589,33.525,33.4442,33.5176,31100.0
2015-01-30 13:30:00,45.67,45.76,45.63,45.7,53100.0,33.5176,33.5837,33.4883,33.5396,53100.0
2015-01-30 13:40:00,45.71,45.79,45.68,45.79,62800.0,33.547,33.6057,33.525,33.6057,62800.0
2015-01-30 13:50:00,45.79,45.81,45.73,45.78,32300.0,33.6057,33.6204,33.5617,33.5984,32300.0
2015-01-30 14:00:00,45.78,45.79,45.67,45.7,44100.0,33.5984,33.6057,33.5176,33.5396,44100.0
2015-01-30 14:10:00,45.7,45.74,45.66,45.74,56800.0,33.5396,33.569,33.5103,33.569,56800.0
2015-01-30 14:20:00,45.74,45.83,45.73,45.83,45100.0,33.569,33.6351,33.5617,33.6351,45100.0
2015-01-30 14:30:00,45.83,45.87,45.76,45.78,53700.0,33.6351,33.6644,33.5837,33.5984,53700.0
2015-01-30 14:40:00,45.78,45.8,45.54,45.59,59500.0,33.5984,33.613,33.4222,33.4589,59500.0
2015-01-30 14:50:00,45.58,45.59,45.45,45.46,114700.0,33.4516,33.4589,33.3562,33.3635,114700.0
2015-01-30 15:00:00,45.46,45.53,45.34,45.38,86800.0,33.3635,33.4149,33.2754,33.3048,86800.0
2015-01-30 15:10:00,45.38,45.51,45.37,45.38,82900.0,33.3048,33.4002,33.2975,33.3048,82900.0
2015-01-30 15:20:00,45.39,45.46,45.3,45.44,94700.0,33.3121,33.3635,33.2461,33.3488,94700.0
2015-01-30 15:30:00,45.43,45.47,45.35,45.41,132400.0,33.3415,33.3708,33.2828,33.3268,132400.0
2015-01-30 15:40:00,45.41,45.41,45.24,45.28,130200.0,33.3268,33.3268,33.202,33.2314,130200.0
2015-01-30 15:50:00,45.28,45.32,45.2,45.27,212300.0,33.2314,33.2608,33.1727,33.2241,212300.0
2015-02-02 09:30:00,45.44,45.5,44.91,44.95,160900.0,33.3488,33.3929,32.9599,32.9892,160900.0
2015-02-02 09:40:00,44.93,44.93,44.73,44.88,64900.0,32.9745,32.9745,32.8278,32.9378,64900.0
2015-02-02 09:50:00,44.84,44.84,44.65,44.68,64700.0,32.9085,32.9085,32.769,32.7911,64700.0
2015-02-02 10:00:00,44.68,44.68,44.52,44.58,210500.0,32.7911,32.7911,32.6736,32.7177,210500.0
2015-02-02 10:10:00,44.58,44.82,44.54,44.82,149700.0,32.7177,32.8938,32.6883,32.8938,149700.0
2015-02-02 10:20:00,44.82,44.98,44.81,44.88,107600.0,32.8938,33.0112,32.8865,32.9378,107600.0
2015-02-02 10:30:00,44.88,45.07,44.81,45.06,81100.0,32.9378,33.0773,32.8865,33.0699,81100.0
2015-02-02 10:40:00,45.07,45.12,45.02,45.1,65500.0,33.0773,33.114,33.0406,33.0993,65500.0
2015-02-02 10:50:00,45.11,45.23,45.09,45.17,45800.0,33.1066,33.1947,33.092,33.1507,45800.0
2015-02-02 11:00:00,45.17,45.3,45.11,45.25,39000.0,33.1507,33.2461,33.1066,33.2094,39000.0
2015-02-02 11:10:00,45.25,45.31,45.22,45.22,69100.0,33.2094,33.2534,33.1874,33.1874,69100.0
2015-02-02 11:20:00,45.21,45.34,45.2,45.33,75600.0,33.18,33.2754,33.1727,33.2681,75600.0
2015-02-02 11:30:00,45.35,45.51,45.3,45.45,59400.0,33.2828,33.4002,33.2461,33.3562,59400.0
2015-02-02 11:40:00,45.45,45.52,45.42,45.49,26100.0,33.3562,33.4075,33.3342,33.3855,26100.0
2015-02-02 11:50:00,45.47,45.5,45.42,45.45,27100.0,33.3708,33.3929,33.3342,33.3562,27100.0
2015-02-02 12:00:00,45.45,45.48,45.32,45.36,23600.0,33.3562,33.3782,33.2608,33.2901,23600.0
2015-02-02 12:10:00,45.35,45.4,45.29,45.4,19100.0,33.2828,33.3195,33.2387,33.3195,19100.0
2015-02-02 12:20:00,45.39,45.39,45.26,45.37,28500.0,33.3121,33.3121,33.2167,33.2975,28500.0
2015-02-02 12:30:00,45.38,45.38,45.27,45.3,41600.0,33.3048,33.3048,33.2241,33.2461,41600.0
2015-02-02 12:40:00,45.31,45.35,45.23,45.25,45200.0,33.2534,33.2828,33.1947,33.2094,45200.0
2015-02-02 12:50:00,45.25,45.28,45.23,45.25,34100.0,33.2094,33.2314,33.1947,33.2094,34100.0
2015-02-02 13:00:00,45.26,45.31,45.23,45.3,53700.0,33.2167,33.2534,33.1947,33.2461,53700.0
2015-02-02 13:10:00,45.31,45.32,45.24,45.28,82500.0,33.2534,33.2608,33.202,33.2314,82500.0
2015-02-02 13:20:00,45.27,45.38,45.27,45.36,25200.0,33.2241,33.3048,33.2241,33.2901,25200.0
2015-02-02 13:30:00,45.37,45.4,45.26,45.26,26200.0,33.2975,33.3195,33.2167,33.2167,26200.0
2015-02-02 13:40:00,45.27,45.3,45.24,45.28,33900.0,33.2241,33.2461,33.202,33.2314,33900.0
2015-02-02 13:50:00,45.28,45.31,45.23,45.27,107300.0,33.2314,33.2534,33.1947,33.2241,107300.0
2015-02-02 14:00:00,45.26,45.42,45.25,45.39,25900.0,33.2167,33.3342,33.2094,33.3121,25900.0
2015-02-02 14:10:00,45.39,45.46,45.38,45.46,44000.0,33.3121,33.3635,33.3048,33.3635,44000.0
2015-02-02 14:20:00,45.45,45.55,45.45,45.55,33000.0,33.3562,33.4296,33.3562,33.4296,33000.0
2015-02-02 14:30:00,45.55,45.59,45.47,45.49,45900.0,33.4296,33.4589,33.3708,33.3855,45900.0
2015-02-02 14:40:00,45.48,45.53,45.43,45.43,65700.0,33.3782,33.4149,33.3415,33.3415,65700.0
2015-02-02 14:50:00,45.44,45.56,45.37,45.44,55000.0,33.3488,33.4369,33.2975,33.3488,55000.0
2015-02-02 15:00:00,45.44,45.56,45.4,45.56,86100.0,33.3488,33.4369,33.3195,33.4369,86100.0
2015-02-02 15:10:00,45.57,45.71,45.54,45.68,105600.0,33.4442,33.547,33.4222,33.525,105600.0
2015-02-02 15:20:00,45.69,45.77,45.68,45.75,123400.0,33.5323,33.591,33.525,33.5763,123400.0
2015-02-02 15:30:00,45.75,45.91,45.75,45.91,98400.0,33.5763,33.6938,33.5763,33.6938,98400.0
2015-02-02 15:40:00,45.91,46.02,45.91,45.97,114500.0,33.6938,33.7745,33.6938,33.7378,114500.0
2015-02-02 15:50:00,45.98,46.01,45.91,45.96,162600.0,33.7451,33.7672,33.6938,33.7305,162600.0
2015-02-03 09:30:00,46.43,46.56,46.24,46.47,149600.0,34.0754,34.1708,33.936,34.1048,149600.0
2015-02-03 09:40:00,46.45,46.6,46.33,46.51,62000.0,34.0901,34.2002,34.002,34.1341,62000.0
2015-02-03 09:50:00,46.52,46.67,46.52,46.64,84900.0,34.1415,34.2515,34.1415,34.2295,84900.0
2015-02-03 10:00:00,46.62,46.62,46.36,46.36,80000.0,34.2148,34.2148,34.024,34.024,80000.0
2015-02-03 10:10:00,46.35,46.36,46.23,46.31,77700.0,34.0167,34.024,33.9286,33.9873,77700.0
2015-02-03 10:20:00,46.31,46.45,46.29,46.44,58200.0,33.9873,34.0901,33.9727,34.0827,58200.0
2015-02-03 10:30:00,46.44,46.44,46.29,46.34,42000.0,34.0827,34.0827,33.9727,34.0093,42000.0
2015-02-03 10:40:00,46.35,46.39,46.25,46.31,53500.0,34.0167,34.046,33.9433,33.9873,53500.0
2015-02-03 10:50:00,46.31,46.32,46.17,46.19,42200.0,33.9873,33.9947,33.8846,33.8993,42200.0
2015-02-03 11:00:00,46.19,46.29,46.15,46.27,38500.0,33.8993,33.9727,33.8699,33.958,38500.0
2015-02-03 11:10:00,46.27,46.37,46.2,46.33,36100.0,33.958,34.0314,33.9066,34.002,36100.0
2015-02-03 11:20:00,46.33,46.34,46.19,46.2,31300.0,34.002,34.0093,33.8993,33.9066,31300.0
2015-02-03 11:30:00,46.2,46.3,46.13,46.29,33300.0,33.9066,33.98,33.8552,33.9727,33300.0
2015-02-03 11:40:00,46.29,46.34,46.23,46.25,36100.0,33.9727,34.0093,33.9286,33.9433,36100.0
2015-02-03 11:50:00,46.25,46.27,46.16,46.2,44900.0,33.9433,33.958,33.8772,33.9066,44900.0
2015-02-03 12:00:00,46.2,46.29,46.15,46.27,35000.0,33.9066,33.9727,33.8699,33.958,35000.0
2015-02-03 12:10:00,46.26,46.32,46.26,46.29,30700.0,33.9506,33.9947,33.9506,33.9727,30700.0
2015-02-03 12:20:00,46.29,46.31,46.23,46.23,32600.0,33.9727,33.9873,33.9286,33.9286,32600.0
2015-02-03 12:30:00,46.23,46.28,46.16,46.22,37100.0,33.9286,33.9653,33.8772,33.9213,37100.0
2015-02-03 12:40:00,46.23,46.35,46.23,46.33,35300.0,33.9286,34.0167,33.9286,34.002,35300.0
2015-02-03 12:50:00,46.33,46.35,46.27,46.29,23600.0,34.002,34.0167,33.958,33.9727,23600.0
2015-02-03 13:00:00,46.3,46.34,46.27,46.3,46200.0,33.98,34.0093,33.958,33.98,46200.0
2015-02-03 13:10:00,46.29,46.35,46.26,46.32,35100.0,33.9727,34.0167,33.9506,33.9947,35100.0
2015-02-03 13:20:00,46.32,46.36,46.27,46.28,48600.0,33.9947,34.024,33.958,33.9653,48600.0
2015-02-03 13:30:00,46.28,46.32,46.24,46.25,38000.0,33.9653,33.9947,33.936,33.9433,38000.0
2015-02-03 13:40:00,46.25,46.34,46.22,46.33,50900.0,33.9433,34.0093,33.9213,34.002,50900.0
2015-02-03 13:50:00,46.33,46.43,46.31,46.41,41000.0,34.002,34.0754,33.9873,34.0607,41000.0
2015-02-03 14:00:00,46.41,46.47,46.39,46.42,37900.0,34.0607,34.1048,34.046,34.0681,37900.0
2015-02-03 14:10:00,46.42,46.47,46.41,46.46,26400.0,34.0681,34.1048,34.0607,34.0974,26400.0
2015-02-03 14:20:00,46.46,46.5,46.42,46.44,31700.0,34.0974,34.1268,34.0681,34.0827,31700.0
2015-02-03 14:30:00,46.45,46.51,46.43,46.49,49800.0,34.0901,34.1341,34.0754,34.1194,49800.0
2015-02-03 14:40:00,46.48,46.57,46.48,46.55,47800.0,34.1121,34.1781,34.1121,34.1635,47800.0
2015-02-03 14:50:00,46.56,46.62,46.54,46.62,51200.0,34.1708,34.2148,34.1561,34.2148,51200.0
2015-02-03 15:00:00,46.62,46.7,46.61,46.7,63500.0,34.2148,34.2736,34.2075,34.2736,63500.0
2015-02-03 15:10:00,46.7,46.72,46.65,46.72,74000.0,34.2736,34.2882,34.2369,34.2882,74000.0
2015-02-03 15:20:00,46.71,46.73,46.69,46.72,66200.0,34.2809,34.2956,34.2662,34.2882,66200.0
2015-02-03 15:30:00,46.72,46.76,46.7,46.74,63300.0,34.2882,34.3176,34.2736,34.3029,63300.0
2015-02-03 15:40:00,46.75,46.77,46.73,46.76,94300.0,34.3102,34.3249,34.2956,34.3176,94300.0
2015-02-03 15:50:00,46.75,46.9,46.75,46.9,385300.0,34.3102,34.4203,34.3102,34.4203,385300.0
2015-02-04 09:30:00,46.81,47.22,46.8,47.18,116700.0,34.3543,34.6552,34.3469,34.6258,116700.0
2015-02-04 09:40:00,47.2,47.21,46.97,47.13,102900.0,34.6405,34.6478,34.4717,34.5891,102900.0
2015-02-04 09:50:00,47.13,47.2,47.08,47.09,48600.0,34.5891,34.6405,34.5524,34.5598,48600.0
2015-02-04 10:00:00,47.09,47.19,47.02,47.05,91700.0,34.5598,34.6332,34.5084,34.5304,91700.0
2015-02-04 10:10:00,47.06,47.14,47.03,47.13,31300.0,34.5378,34.5965,34.5157,34.5891,31300.0
2015-02-04 10:20:00,47.14,47.16,47.03,47.05,32400.0,34.5965,34.6112,34.5157,34.5304,32400.0
2015-02-04 10:30:00,47.05,47.19,47.04,47.08,31000.0,34.5304,34.6332,34.5231,34.5524,31000.0
2015-02-04 10:40:00,47.09,47.15,47.04,47.05,34300.0,34.5598,34.6038,34.5231,34.5304,34300.0
2015-02-04 10:50:00,47.05,47.09,47.02,47.04,40100.0,34.5304,34.5598,34.5084,34.5231,40100.0
2015-02-04 11:00:00,47.03,47.11,46.98,47.08,39600.0,34.5157,34.5745,34.479,34.5524,39600.0
2015-02-04 11:10:00,47.08,47.12,47.02,47.11,30600.0,34.5524,34.5818,34.5084,34.5745,30600.0
2015-02-04 11:20:00,47.11,47.21,47.11,47.19,31800.0,34.5745,34.6478,34.5745,34.6332,31800.0
2015-02-04 11:30:00,47.19,47.27,47.17,47.25,30300.0,34.6332,34.6919,34.6185,34.6772,30300.0
2015-02-04 11:40:00,47.25,47.27,47.19,47.25,101100.0,34.6772,34.6919,34.6332,34.6772,101100.0
2015-02-04 11:50:00,47.25,47.25,47.2,47.22,28300.0,34.6772,34.6772,34.6405,34.6552,28300.0
2015-02-04 12:00:00,47.22,47.22,47.17,47.19,16600.0,34.6552,34.6552,34.6185,34.6332,16600.0
2015-02-04 12:10:00,47.18,47.19,47.16,47.17,15700.0,34.6258,34.6332,34.6112,34.6185,15700.0
2015-02-04 12:20:00,47.16,47.17,47.09,47.09,22700.0,34.6112,34.6185,34.5598,34.5598,22700.0
2015-02-04 12:30:00,47.08,47.09,47.03,47.03,19400.0,34.5524,34.5598,34.5157,34.5157,19400.0
2015-02-04 12:40:00,47.03,47.05,46.97,46.98,27000.0,34.5157,34.5304,34.4717,34.479,27000.0
2015-02-04 12:50:00,46.98,47.04,46.96,47.01,18100.0,34.479,34.5231,34.4644,34.5011,18100.0
2015-02-04 13:00:00,47.02,47.05,46.95,47.01,20200.0,34.5084,34.5304,34.457,34.5011,20200.0
2015-02-04 13:10:00,47.02,47.05,47.0,47.01,16700.0,34.5084,34.5304,34.4937,34.5011,16700.0
2015-02-04 13:20:00,47.0,47.12,46.98,47.12,14300.0,34.4937,34.5818,34.479,34.5818,14300.0
2015-02-04 13:30:00,47.12,47.17,47.09,47.1,29000.0,34.5818,34.6185,34.5598,34.5671,29000.0
2015-02-04 13:40:00,47.1,47.15,47.08,47.11,27200.0,34.5671,34.6038,34.5524,34.5745,27200.0
2015-02-04 13:50:00,47.11,47.15,47.08,47.1,19000.0,34.5745,34.6038,34.5524,34.5671,19000.0
2015-02-04 14:00:00,47.1,47.19,47.1,47.15,37400.0,34.5671,34.6332,34.5671,34.6038,37400.0
2015-02-04 14:10:00,47.15,47.19,47.12,47.13,49000.0,34.6038,34.6332,34.5818,34.5891,49000.0
2015-02-04 14:20:00,47.12,47.18,47.1,47.16,24300.0,34.5818,34.6258,34.5671,34.6112,24300.0
2015-02-04 14:30:00,47.17,47.18,47.1,47.16,20000.0,34.6185,34.6258,34.5671,34.6112,20000.0
2015-02-04 14:40:00,47.16,47.27,47.15,47.25,59900.0,34.6112,34.6919,34.6038,34.6772,59900.0
2015-02-04 14:50:00,47.25,47.25,47.17,47.19,53800.0,34.6772,34.6772,34.6185,34.6332,53800.0
2015-02-04 15:00:00,47.19,47.23,47.15,47.23,24300.0,34.6332,34.6625,34.6038,34.6625,24300.0
2015-02-04 15:10:00,47.24,47.26,47.19,47.23,27000.0,34.6699,34.6845,34.6332,34.6625,27000.0
2015-02-04 15:20:00,47.23,47.29,47.19,47.29,54700.0,34.6625,34.7066,34.6332,34.7066,54700.0
2015-02-04 15:30:00,47.28,47.29,47.12,47.12,79000.0,34.6992,34.7066,34.5818,34.5818,79000.0
2015-02-04 15:40:00,47.12,47.14,46.86,46.99,129300.0,34.5818,34.5965,34.391,34.4864,129300.0
2015-02-04 15:50:00,46.99,47.07,46.96,47.07,258500.0,34.4864,34.5451,34.4644,34.5451,258500.0
2015-02-05 09:30:00,47.17,47.21,46.81,46.96,89100.0,34.6185,34.6478,34.3543,34.4644,89100.0
2015-02-05 09:40:00,46.96,47.08,46.96,47.03,39500.0,34.4644,34.5524,34.4644,34.5157,39500.0
2015-02-05 09:50:00,47.06,47.13,47.03,47.08,23400.0,34.5378,34.5891,34.5157,34.5524,23400.0
2015-02-05 10:00:00,47.1,47.21,47.06,47.16,35200.0,34.5671,34.6478,34.5378,34.6112,35200.0
2015-02-05 10:10:00,47.16,47.25,47.12,47.25,71400.0,34.6112,34.6772,34.5818,34.6772,71400.0
2015-02-05 10:20:00,47.25,47.3,47.2,47.29,58800.0,34.6772,34.7139,34.6405,34.7066,58800.0
2015-02-05 10:30:00,47.29,47.29,47.24,47.27,35400.0,34.7066,34.7066,34.6699,34.6919,35400.0
2015-02-05 10:40:00,47.27,47.28,47.23,47.27,21200.0,34.6919,34.6992,34.6625,34.6919,21200.0
2015-02-05 10:50:00,47.27,47.29,47.23,47.24,69100.0,34.6919,34.7066,34.6625,34.6699,69100.0
2015-02-05 11:00:00,47.23,47.24,47.19,47.21,64600.0,34.6625,34.6699,34.6332,34.6478,64600.0
2015-02-05 11:10:00,47.23,47.23,47.13,47.16,70600.0,34.6625,34.6625,34.5891,34.6112,70600.0
2015-02-05 11:20:00,47.16,47.18,47.14,47.14,21500.0,34.6112,34.6258,34.5965,34.5965,21500.0
2015-02-05 11:30:00,47.15,47.22,47.15,47.19,21600.0,34.6038,34.6552,34.6038,34.6332,21600.0
2015-02-05 11:40:00,47.19,47.19,47.15,47.18,80900.0,34.6332,34.6332,34.6038,34.6258,80900.0
2015-02-05 11:50:00,47.18,47.2,47.17,47.18,44800.0,34.6258,34.6405,34.6185,34.6258,44800.0
2015-02-05 12:00:00,47.18,47.2,47.18,47.19,23600.0,34.6258,34.6405,34.6258,34.6332,23600.0
2015-02-05 12:10:00,47.2,47.2,47.17,47.18,28000.0,34.6405,34.6405,34.6185,34.6258,28000.0
2015-02-05 12:20:00,47.19,47.2,47.17,47.19,13500.0,34.6332,34.6405,34.6185,34.6332,13500.0
2015-02-05 12:30:00,47.2,47.2,47.18,47.19,15800.0,34.6405,34.6405,34.6258,34.6332,15800.0
2015-02-05 12:40:00,47.19,47.22,47.16,47.17,27200.0,34.6332,34.6552,34.6112,34.6185,27200.0
2015-02-05 12:50:00,47.17,47.19,47.15,47.18,38800.0,34.6185,34.6332,34.6038,34.6258,38800.0
2015-02-05 13:00:00,47.18,47.24,47.18,47.24,60000.0,34.6258,34.6699,34.6258,34.6699,60000.0
2015-02-05 13:10:00,47.23,47.33,47.21,47.29,33300.0,34.6625,34.7359,34.6478,34.7066,33300.0
2015-02-05 13:20:00,47.28,47.32,47.27,47.28,10900.0,34.6992,34.7286,34.6919,34.6992,10900.0
2015-02-05 13:30:00,47.28,47.3,47.26,47.3,23300.0,34.6992,34.7139,34.6845,34.7139,23300.0
2015-02-05 13:40:00,47.3,47.31,47.24,47.29,21200.0,34.7139,34.7212,34.6699,34.7066,21200.0
2015-02-05 13:50:00,47.29,47.31,47.23,47.26,56700.0,34.7066,34.7212,34.6625,34.6845,56700.0
2015-02-05 14:00:00,47.26,47.3,47.23,47.29,15300.0,34.6845,34.7139,34.6625,34.7066,15300.0
2015-02-05 14:10:00,47.3,47.32,47.27,47.29,54900.0,34.7139,34.7286,34.6919,34.7066,54900.0
2015-02-05 14:20:00,47.3,47.31,47.24,47.27,28400.0,34.7139,34.7212,34.6699,34.6919,28400.0
2015-02-05 14:30:00,47.27,47.29,47.22,47.25,31600.0,34.6919,34.7066,34.6552,34.6772,31600.0
2015-02-05 14:40:00,47.25,47.26,47.22,47.26,59500.0,34.6772,34.6845,34.6552,34.6845,59500.0
2015-02-05 14:50:00,47.26,47.29,47.22,47.28,20400.0,34.6845,34.7066,34.6552,34.6992,20400.0
2015-02-05 15:00:00,47.27,47.28,47.22,47.23,63400.0,34.6919,34.6992,34.6552,34.6625,63400.0
2015-02-05 15:10:00,47.23,47.24,47.21,47.24,29600.0,34.6625,34.6699,34.6478,34.6699,29600.0
2015-02-05 15:20:00,47.25,47.31,47.24,47.31,44800.0,34.6772,34.7212,34.6699,34.7212,44800.0
2015-02-05 15:30:00,47.3,47.34,47.28,47.34,41500.0,34.7139,34.7433,34.6992,34.7433,41500.0
2015-02-05 15:40:00,47.33,47.37,47.3,47.31,73400.0,34.7359,34.7653,34.7139,34.7212,73400.0
2015-02-05 15:50:00,47.34,47.48,47.31,47.48,384200.0,34.7433,34.846,34.7212,34.846,384200.0
2015-02-06 09:30:00,47.54,47.86,47.5,47.84,128500.0,34.89,35.1249,34.8607,35.1102,128500.0
2015-02-06 09:40:00,47.84,47.87,47.72,47.74,237000.0,35.1102,35.1322,35.0221,35.0368,237000.0
2015-02-06 09:50:00,47.74,47.76,47.7,47.72,87500.0,35.0368,35.0515,35.0075,35.0221,87500.0
2015-02-06 10:00:00,47.73,47.75,47.67,47.75,59900.0,35.0295,35.0442,34.9854,35.0442,59900.0
2015-02-06 10:10:00,47.76,47.92,47.76,47.92,50900.0,35.0515,35.1689,35.0515,35.1689,50900.0
2015-02-06 10:20:00,47.91,47.97,47.9,47.93,44600.0,35.1616,35.2056,35.1542,35.1763,44600.0
2015-02-06 10:30:00,47.92,47.93,47.84,47.85,21800.0,35.1689,35.1763,35.1102,35.1175,21800.0
2015-02-06 10:40:00,47.85,47.95,47.85,47.94,43400.0,35.1175,35.1909,35.1175,35.1836,43400.0
2015-02-06 10:50:00,47.93,47.94,47.87,47.9,33800.0,35.1763,35.1836,35.1322,35.1542,33800.0
2015-02-06 11:00:00,47.89,47.98,47.89,47.97,27200.0,35.1469,35.213,35.1469,35.2056,27200.0
2015-02-06 11:10:00,47.97,48.03,47.95,48.02,46100.0,35.2056,35.2497,35.1909,35.2423,46100.0
2015-02-06 11:20:00,48.02,48.04,48.01,48.01,37200.0,35.2423,35.257,35.235,35.235,37200.0
2015-02-06 11:30:00,48.01,48.05,47.98,48.01,61000.0,35.235,35.2643,35.213,35.235,61000.0
2015-02-06 11:40:00,48.0,48.01,47.96,48.0,19900.0,35.2276,35.235,35.1983,35.2276,19900.0
2015-02-06 11:50:00,47.99,48.01,47.92,47.92,14900.0,35.2203,35.235,35.1689,35.1689,14900.0
2015-02-06 12:00:00,47.92,47.96,47.91,47.95,26500.0,35.1689,35.1983,35.1616,35.1909,26500.0
2015-02-06 12:10:00,47.96,47.96,47.92,47.93,12200.0,35.1983,35.1983,35.1689,35.1763,12200.0
2015-02-06 12:20:00,47.93,47.94,47.91,47.91,39300.0,35.1763,35.1836,35.1616,35.1616,39300.0
2015-02-06 12:30:00,47.91,47.93,47.9,47.93,34600.0,35.1616,35.1763,35.1542,35.1763,34600.0
2015-02-06 12:40:00,47.92,47.93,47.78,47.83,28600.0,35.1689,35.1763,35.0662,35.1029,28600.0
2015-02-06 12:50:00,47.83,47.85,47.78,47.79,48400.0,35.1029,35.1175,35.0662,35.0735,48400.0
2015-02-06 13:00:00,47.8,47.81,47.77,47.8,87900.0,35.0809,35.0882,35.0588,35.0809,87900.0
2015-02-06 13:10:00,47.8,47.82,47.76,47.76,33600.0,35.0809,35.0955,35.0515,35.0515,33600.0
2015-02-06 13:20:00,47.77,47.79,47.63,47.66,24000.0,35.0588,35.0735,34.9561,34.9781,24000.0
2015-02-06 13:30:00,47.66,47.71,47.64,47.7,58800.0,34.9781,35.0148,34.9634,35.0075,58800.0
2015-02-06 13:40:00,47.7,47.76,47.67,47.7,16100.0,35.0075,35.0515,34.9854,35.0075,16100.0
2015-02-06 13:50:00,47.7,47.76,47.69,47.72,18200.0,35.0075,35.0515,35.0001,35.0221,18200.0
2015-02-06 14:00:00,47.73,47.75,47.67,47.71,28800.0,35.0295,35.0442,34.9854,35.0148,28800.0
2015-02-06 14:10:00,47.7,47.75,47.7,47.73,16300.0,35.0075,35.0442,35.0075,35.0295,16300.0
2015-02-06 14:20:00,47.73,47.75,47.72,47.73,22100.0,35.0295,35.0442,35.0221,35.0295,22100.0
2015-02-06 14:30:00,47.73,47.87,47.71,47.87,52100.0,35.0295,35.1322,35.0148,35.1322,52100.0
2015-02-06 14:40:00,47.87,47.91,47.86,47.89,75400.0,35.1322,35.1616,35.1249,35.1469,75400.0
2015-02-06 14:50:00,47.89,47.89,47.73,47.73,25700.0,35.1469,35.1469,35.0295,35.0295,25700.0
2015-02-06 15:00:00,47.72,47.73,47.67,47.7,51600.0,35.0221,35.0295,34.9854,35.0075,51600.0
2015-02-06 15:10:00,47.69,47.72,47.63,47.63,64000.0,35.0001,35.0221,34.9561,34.9561,64000.0
2015-02-06 15:20:00,47.63,47.73,47.6,47.68,105200.0,34.9561,35.0295,34.9341,34.9928,105200.0
2015-02-06 15:30:00,47.67,47.7,47.63,47.68,30500.0,34.9854,35.0075,34.9561,34.9928,30500.0
2015-02-06 15:40:00,47.68,47.69,47.59,47.62,56700.0,34.9928,35.0001,34.9267,34.9488,56700.0
2015-02-06 15:50:00,47.63,47.74,47.62,47.74,97600.0,34.9561,35.0368,34.9488,35.0368,97600.0
2015-02-09 09:30:00,47.65,47.85,47.59,47.84,53200.0,34.9708,35.1175,34.9267,35.1102,53200.0
2015-02-09 09:40:00,47.84,47.86,47.67,47.79,30500.0,35.1102,35.1249,34.9854,35.0735,30500.0
2015-02-09 09:50:00,47.81,47.87,47.66,47.68,38700.0,35.0882,35.1322,34.9781,34.9928,38700.0
2015-02-09 10:00:00,47.68,47.71,47.61,47.64,15000.0,34.9928,35.0148,34.9414,34.9634,15000.0
2015-02-09 10:10:00,47.64,47.67,47.59,47.59,26300.0,34.9634,34.9854,34.9267,34.9267,26300.0
2015-02-09 10:20:00,47.59,47.59,47.45,47.5,15700.0,34.9267,34.9267,34.824,34.8607,15700.0
2015-02-09 10:30:00,47.49,47.62,47.48,47.58,14600.0,34.8533,34.9488,34.846,34.9194,14600.0
2015-02-09 10:40:00,47.57,47.57,47.47,47.52,13000.0,34.9121,34.9121,34.8387,34.8754,13000.0
2015-02-09 10:50:00,47.51,47.55,47.49,47.51,24900.0,34.868,34.8974,34.8533,34.868,24900.0
2015-02-09 11:00:00,47.51,47.59,47.49,47.59,20300.0,34.868,34.9267,34.8533,34.9267,20300.0
2015-02-09 11:10:00,47.59,47.64,47.56,47.64,15400.0,34.9267,34.9634,34.9047,34.9634,15400.0
2015-02-09 11:20:00,47.63,47.66,47.62,47.64,30600.0,34.9561,34.9781,34.9488,34.9634,30600.0
2015-02-09 11:30:00,47.64,47.64,47.55,47.57,19000.0,34.9634,34.9634,34.8974,34.9121,19000.0
2015-02-09 11:40:00,47.57,47.63,47.56,47.59,13800.0,34.9121,34.9561,34.9047,34.9267,13800.0
2015-02-09 11:50:00,47.59,47.61,47.56,47.58,17200.0,34.9267,34.9414,34.9047,34.9194,17200.0
2015-02-09 12:00:00,47.57,47.65,47.55,47.65,19700.0,34.9121,34.9708,34.8974,34.9708,19700.0
2015-02-09 12:10:00,47.65,47.65,47.59,47.62,10400.0,34.9708,34.9708,34.9267,34.9488,10400.0
2015-02-09 12:20:00,47.62,47.68,47.62,47.68,22700.0,34.9488,34.9928,34.9488,34.9928,22700.0
2015-02-09 12:30:00,47.66,47.69,47.63,47.64,34000.0,34.9781,35.0001,34.9561,34.9634,34000.0
2015-02-09 12:40:00,47.64,47.67,47.62,47.65,17200.0,34.9634,34.9854,34.9488,34.9708,17200.0
2015-02-09 12:50:00,47.66,47.66,47.62,47.64,19100.0,34.9781,34.9781,34.9488,34.9634,19100.0
2015-02-09 13:00:00,47.63,47.64,47.61,47.62,8900.0,34.9561,34.9634,34.9414,34.9488,8900.0
2015-02-09 13:10:00,47.63,47.65,47.62,47.62,15200.0,34.9561,34.9708,34.9488,34.9488,15200.0
2015-02-09 13:20:00,47.62,47.64,47.6,47.6,19000.0,34.9488,34.9634,34.9341,34.9341,19000.0
2015-02-09 13:30:00,47.59,47.61,47.58,47.58,31400.0,34.9267,34.9414,34.9194,34.9194,31400.0
2015-02-09 13:40:00,47.57,47.57,47.52,47.53,50300.0,34.9121,34.9121,34.8754,34.8827,50300.0
2015-02-09 13:50:00,47.52,47.54,47.49,47.5,17600.0,34.8754,34.89,34.8533,34.8607,17600.0
2015-02-09 14:00:00,47.49,47.49,47.42,47.45,76000.0,34.8533,34.8533,34.802,34.824,76000.0
2015-02-09 14:10:00,47.44,47.47,47.38,47.39,33900.0,34.8166,34.8387,34.7726,34.78,33900.0
2015-02-09 14:20:00,47.4,47.42,47.37,47.41,25500.0,34.7873,34.802,34.7653,34.7946,25500.0
2015-02-09 14:30:00,47.41,47.46,47.39,47.46,61100.0,34.7946,34.8313,34.78,34.8313,61100.0
2015-02-09 14:40:00,47.46,47.46,47.4,47.43,47600.0,34.8313,34.8313,34.7873,34.8093,47600.0
2015-02-09 14:50:00,47.43,47.47,47.41,47.41,42100.0,34.8093,34.8387,34.7946,34.7946,42100.0
2015-02-09 15:00:00,47.41,47.42,47.32,47.34,32600.0,34.7946,34.802,34.7286,34.7433,32600.0
2015-02-09 15:10:00,47.34,47.35,47.28,47.28,64900.0,34.7433,34.7506,34.6992,34.6992,64900.0
2015-02-09 15:20:00,47.27,47.42,47.26,47.42,101100.0,34.6919,34.802,34.6845,34.802,101100.0
2015-02-09 15:30:00,47.42,47.45,47.38,47.43,60800.0,34.802,34.824,34.7726,34.8093,60800.0
2015-02-09 15:40:00,47.43,47.49,47.41,47.49,71200.0,34.8093,34.8533,34.7946,34.8533,71200.0
2015-02-09 15:50:00,47.49,47.52,47.42,47.43,315000.0,34.8533,34.8754,34.802,34.8093,315000.0
2015-02-10 09:30:00,47.49,47.78,47.47,47.57,93600.0,34.8533,35.0662,34.8387,34.9121,93600.0
2015-02-10 09:40:00,47.57,47.57,47.4,47.46,114000.0,34.9121,34.9121,34.7873,34.8313,114000.0
2015-02-10 09:50:00,47.46,47.51,47.41,47.46,40900.0,34.8313,34.868,34.7946,34.8313,40900.0
2015-02-10 10:00:00,47.46,47.56,47.46,47.55,38900.0,34.8313,34.9047,34.8313,34.8974,38900.0
2015-02-10 10:10:00,47.55,47.62,47.53,47.58,30700.0,34.8974,34.9488,34.8827,34.9194,30700.0
2015-02-10 10:20:00,47.57,47.61,47.43,47.44,18600.0,34.9121,34.9414,34.8093,34.8166,18600.0
2015-02-10 10:30:00,47.44,47.47,47.39,47.47,28100.0,34.8166,34.8387,34.78,34.8387,28100.0
2015-02-10 10:40:00,47.46,47.52,47.38,47.38,17400.0,34.8313,34.8754,34.7726,34.7726,17400.0
2015-02-10 10:50:00,47.39,47.45,47.39,47.44,15700.0,34.78,34.824,34.78,34.8166,15700.0
2015-02-10 11:00:00,47.44,47.46,47.39,47.44,12700.0,34.8166,34.8313,34.78,34.8166,12700.0
2015-02-10 11:10:00,47.44,47.52,47.44,47.51,19800.0,34.8166,34.8754,34.8166,34.868,19800.0
2015-02-10 11:20:00,47.5,47.53,47.44,47.49,15200.0,34.8607,34.8827,34.8166,34.8533,15200.0
2015-02-10 11:30:00,47.5,47.55,47.48,47.55,18100.0,34.8607,34.8974,34.846,34.8974,18100.0
2015-02-10 11:40:00,47.54,47.57,47.46,47.48,20000.0,34.89,34.9121,34.8313,34.846,20000.0
2015-02-10 11:50:00,47.47,47.48,47.43,47.44,16700.0,34.8387,34.846,34.8093,34.8166,16700.0
2015-02-10 12:00:00,47.45,47.48,47.44,47.48,14800.0,34.824,34.846,34.8166,34.846,14800.0
2015-02-10 12:10:00,47.48,47.62,47.48,47.62,28700.0,34.846,34.9488,34.846,34.9488,28700.0
2015-02-10 12:20:00,47.62,47.62,47.57,47.6,26200.0,34.9488,34.9488,34.9121,34.9341,26200.0
2015-02-10 12:30:00,47.6,47.61,47.57,47.58,18000.0,34.9341,34.9414,34.9121,34.9194,18000.0
2015-02-10 12:40:00,47.59,47.59,47.56,47.59,13600.0,34.9267,34.9267,34.9047,34.9267,13600.0
2015-02-10 12:50:00,47.59,47.59,47.53,47.55,10700.0,34.9267,34.9267,34.8827,34.8974,10700.0
2015-02-10 13:00:00,47.56,47.57,47.55,47.56,19200.0,34.9047,34.9121,34.8974,34.9047,19200.0
2015-02-10 13:10:00,47.56,47.57,47.54,47.55,16600.0,34.9047,34.9121,34.89,34.8974,16600.0
2015-02-10 13:20:00,47.55,47.55,47.51,47.54,10900.0,34.8974,34.8974,34.868,34.89,10900.0
2015-02-10 13:30:00,47.54,47.63,47.53,47.63,17700.0,34.89,34.9561,34.8827,34.9561,17700.0
2015-02-10 13:40:00,47.62,47.67,47.61,47.66,18900.0,34.9488,34.9854,34.9414,34.9781,18900.0
2015-02-10 13:50:00,47.67,47.68,47.65,47.67,32200.0,34.9854,34.9928,34.9708,34.9854,32200.0
2015-02-10 14:00:00,47.66,47.68,47.65,47.67,27000.0,34.9781,34.9928,34.9708,34.9854,27000.0
2015-02-10 14:10:00,47.67,47.68,47.64,47.67,16900.0,34.9854,34.9928,34.9634,34.9854,16900.0
2015-02-10 14:20:00,47.68,47.78,47.68,47.77,28200.0,34.9928,35.0662,34.9928,35.0588,28200.0
2015-02-10 14:30:00,47.77,47.88,47.75,47.87,43900.0,35.0588,35.1396,35.0442,35.1322,43900.0
2015-02-10 14:40:00,47.88,47.92,47.88,47.91,31700.0,35.1396,35.1689,35.1396,35.1616,31700.0
2015-02-10 14:50:00,47.91,47.97,47.86,47.95,31700.0,35.1616,35.2056,35.1249,35.1909,31700.0
2015-02-10 15:00:00,47.94,47.95,47.88,47.89,39200.0,35.1836,35.1909,35.1396,35.1469,39200.0
2015-02-10 15:10:00,47.89,47.94,47.87,47.92,48100.0,35.1469,35.1836,35.1322,35.1689,48100.0
2015-02-10 15:20:00,47.93,47.98,47.89,47.98,30700.0,35.1763,35.213,35.1469,35.213,30700.0
2015-02-10 15:30:00,47.97,47.97,47.93,47.95,24700.0,35.2056,35.2056,35.1763,35.1909,24700.0
2015-02-10 15:40:00,47.94,48.0,47.92,47.93,64600.0,35.1836,35.2276,35.1689,35.1763,64600.0
2015-02-10 15:50:00,47.93,47.96,47.9,47.92,72500.0,35.1763,35.1983,35.1542,35.1689,72500.0
2015-02-11 09:30:00,47.92,48.19,47.83,48.17,47400.0,35.1689,35.3671,35.1029,35.3524,47400.0
2015-02-11 09:40:00,48.19,48.23,48.08,48.08,10300.0,35.3671,35.3964,35.2863,35.2863,10300.0
2015-02-11 09:50:00,48.07,48.16,48.06,48.15,9800.0,35.279,35.3451,35.2717,35.3377,9800.0
2015-02-11 10:00:00,48.15,48.15,47.99,48.02,16000.0,35.3377,35.3377,35.2203,35.2423,16000.0
2015-02-11 10:10:00,48.01,48.1,47.99,48.0,24200.0,35.235,35.301,35.2203,35.2276,24200.0
2015-02-11 10:20:00,48.0,48.01,47.96,47.99,12100.0,35.2276,35.235,35.1983,35.2203,12100.0
2015-02-11 10:30:00,48.0,48.02,47.97,48.01,15900.0,35.2276,35.2423,35.2056,35.235,15900.0
2015-02-11 10:40:00,48.02,48.05,47.95,47.97,16500.0,35.2423,35.2643,35.1909,35.2056,16500.0
2015-02-11 10:50:00,47.95,48.04,47.95,47.99,13500.0,35.1909,35.257,35.1909,35.2203,13500.0
2015-02-11 11:00:00,48.0,48.1,48.0,48.08,14500.0,35.2276,35.301,35.2276,35.2863,14500.0
2015-02-11 11:10:00,48.08,48.12,48.07,48.09,15000.0,35.2863,35.3157,35.279,35.2937,15000.0
2015-02-11 11:20:00,48.08,48.11,48.04,48.07,17600.0,35.2863,35.3084,35.257,35.279,17600.0
2015-02-11 11:30:00,48.06,48.07,48.0,48.07,14000.0,35.2717,35.279,35.2276,35.279,14000.0
2015-02-11 11:40:00,48.08,48.11,48.06,48.1,15800.0,35.2863,35.3084,35.2717,35.301,15800.0
2015-02-11 11:50:00,48.09,48.09,48.04,48.07,10800.0,35.2937,35.2937,35.257,35.279,10800.0
2015-02-11 12:00:00,48.06,48.06,48.01,48.01,8900.0,35.2717,35.2717,35.235,35.235,8900.0
2015-02-11 12:10:00,48.0,48.01,47.97,48.0,9200.0,35.2276,35.235,35.2056,35.2276,9200.0
2015-02-11 12:20:00,48.0,48.03,47.99,48.02,9600.0,35.2276,35.2497,35.2203,35.2423,9600.0
2015-02-11 12:30:00,48.03,48.03,47.98,48.0,12700.0,35.2497,35.2497,35.213,35.2276,12700.0
2015-02-11 12:40:00,48.0,48.0,47.95,47.99,13700.0,35.2276,35.2276,35.1909,35.2203,13700.0
2015-02-11 12:50:00,47.99,48.03,47.94,47.96,10600.0,35.2203,35.2497,35.1836,35.1983,10600.0
2015-02-11 13:00:00,47.96,47.99,47.91,47.92,7700.0,35.1983,35.2203,35.1616,35.1689,7700.0
2015-02-11 13:10:00,47.92,47.93,47.86,47.87,14600.0,35.1689,35.1763,35.1249,35.1322,14600.0
2015-02-11 13:20:00,47.86,47.94,47.85,47.93,15800.0,35.1249,35.1836,35.1175,35.1763,15800.0
2015-02-11 13:30:00,47.93,47.99,47.92,47.99,11600.0,35.1763,35.2203,35.1689,35.2203,11600.0
2015-02-11 13:40:00,47.99,48.01,47.97,47.98,9400.0,35.2203,35.235,35.2056,35.213,9400.0
2015-02-11 13:50:00,47.98,48.08,47.95,48.06,26000.0,35.213,35.2863,35.1909,35.2717,26000.0
2015-02-11 14:00:00,48.07,48.1,48.04,48.1,17400.0,35.279,35.301,35.257,35.301,17400.0
2015-02-11 14:10:00,48.1,48.13,48.09,48.09,17300.0,35.301,35.323,35.2937,35.2937,17300.0
2015-02-11 14:20:00,48.09,48.09,48.01,48.02,16700.0,35.2937,35.2937,35.235,35.2423,16700.0
2015-02-11 14:30:00,48.02,48.1,48.0,48.09,18800.0,35.2423,35.301,35.2276,35.2937,18800.0
2015-02-11 14:40:00,48.1,48.12,48.06,48.12,18200.0,35.301,35.3157,35.2717,35.3157,18200.0
2015-02-11 14:50:00,48.12,48.12,48.03,48.07,25400.0,35.3157,35.3157,35.2497,35.279,25400.0
2015-02-11 15:00:00,48.07,48.11,48.06,48.08,16000.0,35.279,35.3084,35.2717,35.2863,16000.0
2015-02-11 15:10:00,48.08,48.1,48.05,48.06,29200.0,35.2863,35.301,35.2643,35.2717,29200.0
2015-02-11 15:20:00,48.06,48.24,48.06,48.16,43200.0,35.2717,35.4038,35.2717,35.3451,43200.0
2015-02-11 15:30:00,48.17,48.21,48.11,48.13,44900.0,35.3524,35.3818,35.3084,35.323,44900.0
2015-02-11 15:40:00,48.13,48.17,48.04,48.04,40000.0,35.323,35.3524,35.257,35.257,40000.0
2015-02-11 15:50:00,48.05,48.16,48.04,48.16,125700.0,35.2643,35.3451,35.257,35.3451,125700.0
2015-02-12 09:30:00,48.2,48.3,48.18,48.27,40300.0,35.3744,35.4478,35.3597,35.4258,40300.0
2015-02-12 09:40:00,48.27,48.35,48.19,48.35,16900.0,35.4258,35.4845,35.3671,35.4845,16900.0
2015-02-12 09:50:00,48.35,48.43,48.34,48.4,27300.0,35.4845,35.5432,35.4772,35.5212,27300.0
2015-02-12 10:00:00,48.41,48.42,48.36,48.37,23100.0,35.5285,35.5359,35.4918,35.4992,23100.0
2015-02-12 10:10:00,48.36,48.37,48.33,48.35,32300.0,35.4918,35.4992,35.4698,35.4845,32300.0
2015-02-12 10:20:00,48.35,48.37,48.31,48.32,25900.0,35.4845,35.4992,35.4551,35.4625,25900.0
2015-02-12 10:30:00,48.31,48.36,48.3,48.32,23200.0,35.4551,35.4918,35.4478,35.4625,23200.0
2015-02-12 10:40:00,48.31,48.32,48.27,48.27,19700.0,35.4551,35.4625,35.4258,35.4258,19700.0
2015-02-12 10:50:00,48.27,48.3,48.22,48.22,16700.0,35.4258,35.4478,35.3891,35.3891,16700.0
2015-02-12 11:00:00,48.23,48.23,48.18,48.19,20500.0,35.3964,35.3964,35.3597,35.3671,20500.0
2015-02-12 11:10:00,48.18,48.2,48.15,48.15,24500.0,35.3597,35.3744,35.3377,35.3377,24500.0
2015-02-12 11:20:00,48.15,48.16,48.12,48.14,24000.0,35.3377,35.3451,35.3157,35.3304,24000.0
2015-02-12 11:30:00,48.14,48.16,48.11,48.12,31200.0,35.3304,35.3451,35.3084,35.3157,31200.0
2015-02-12 11:40:00,48.11,48.13,48.09,48.12,35700.0,35.3084,35.323,35.2937,35.3157,35700.0
2015-02-12 11:50:00,48.14,48.19,48.14,48.17,27200.0,35.3304,35.3671,35.3304,35.3524,27200.0
2015-02-12 12:00:00,48.16,48.18,48.14,48.14,10500.0,35.3451,35.3597,35.3304,35.3304,10500.0
2015-02-12 12:10:00,48.14,48.2,48.13,48.18,21700.0,35.3304,35.3744,35.323,35.3597,21700.0
2015-02-12 12:20:00,48.18,48.23,48.17,48.23,13800.0,35.3597,35.3964,35.3524,35.3964,13800.0
2015-02-12 12:30:00,48.23,48.26,48.21,48.22,18100.0,35.3964,35.4185,35.3818,35.3891,18100.0
2015-02-12 12:40:00,48.23,48.24,48.21,48.22,12200.0,35.3964,35.4038,35.3818,35.3891,12200.0
2015-02-12 12:50:00,48.22,48.28,48.22,48.28,18400.0,35.3891,35.4331,35.3891,35.4331,18400.0
2015-02-12 13:00:00,48.27,48.3,48.27,48.29,16400.0,35.4258,35.4478,35.4258,35.4405,16400.0
2015-02-12 13:10:00,48.28,48.3,48.27,48.29,8900.0,35.4331,35.4478,35.4258,35.4405,8900.0
2015-02-12 13:20:00,48.3,48.3,48.27,48.29,12800.0,35.4478,35.4478,35.4258,35.4405,12800.0
2015-02-12 13:30:00,48.3,48.35,48.3,48.33,12200.0,35.4478,35.4845,35.4478,35.4698,12200.0
2015-02-12 13:40:00,48.33,48.34,48.32,48.33,30600.0,35.4698,35.4772,35.4625,35.4698,30600.0
2015-02-12 13:50:00,48.33,48.35,48.32,48.34,16400.0,35.4698,35.4845,35.4625,35.4772,16400.0
2015-02-12 14:00:00,48.33,48.34,48.31,48.32,19500.0,35.4698,35.4772,35.4551,35.4625,19500.0
2015-02-12 14:10:00,48.32,48.32,48.28,48.31,15600.0,35.4625,35.4625,35.4331,35.4551,15600.0
2015-02-12 14:20:00,48.31,48.33,48.3,48.31,33800.0,35.4551,35.4698,35.4478,35.4551,33800.0
2015-02-12 14:30:00,48.3,48.34,48.27,48.34,47800.0,35.4478,35.4772,35.4258,35.4772,47800.0
2015-02-12 14:40:00,48.34,48.39,48.33,48.37,49500.0,35.4772,35.5139,35.4698,35.4992,49500.0
2015-02-12 14:50:00,48.37,48.38,48.35,48.38,30300.0,35.4992,35.5065,35.4845,35.5065,30300.0
2015-02-12 15:00:00,48.38,48.39,48.35,48.37,25700.0,35.5065,35.5139,35.4845,35.4992,25700.0
2015-02-12 15:10:00,48.37,48.41,48.37,48.4,29200.0,35.4992,35.5285,35.4992,35.5212,29200.0
2015-02-12 15:20:00,48.39,48.41,48.34,48.36,35000.0,35.5139,35.5285,35.4772,35.4918,35000.0
2015-02-12 15:30:00,48.35,48.36,48.3,48.34,33300.0,35.4845,35.4918,35.4478,35.4772,33300.0
2015-02-12 15:40:00,48.34,48.38,48.33,48.36,29200.0,35.4772,35.5065,35.4698,35.4918,29200.0
2015-02-12 15:50:00,48.37,48.41,48.35,48.41,131400.0,35.4992,35.5285,35.4845,35.5285,131400.0
2015-02-13 09:30:00,48.46,48.5,48.26,48.47,47200.0,35.5652,35.5946,35.4185,35.5726,47200.0
2015-02-13 09:40:00,48.45,48.48,48.4,48.48,31600.0,35.5579,35.5799,35.5212,35.5799,31600.0
2015-02-13 09:50:00,48.48,48.6,48.44,48.58,21400.0,35.5799,35.668,35.5506,35.6533,21400.0
2015-02-13 10:00:00,48.56,48.57,48.5,48.51,21800.0,35.6386,35.646,35.5946,35.6019,21800.0
2015-02-13 10:10:00,48.5,48.51,48.45,48.5,15000.0,35.5946,35.6019,35.5579,35.5946,15000.0
2015-02-13 10:20:00,48.49,48.65,48.48,48.65,20400.0,35.5873,35.7047,35.5799,35.7047,20400.0
2015-02-13 10:30:00,48.65,48.68,48.59,48.61,15300.0,35.7047,35.7267,35.6606,35.6753,15300.0
2015-02-13 10:40:00,48.61,48.62,48.56,48.56,23900.0,35.6753,35.6827,35.6386,35.6386,23900.0
2015-02-13 10:50:00,48.57,48.64,48.57,48.62,13200.0,35.646,35.6973,35.646,35.6827,13200.0
2015-02-13 11:00:00,48.62,48.66,48.61,48.65,11100.0,35.6827,35.712,35.6753,35.7047,11100.0
2015-02-13 11:10:00,48.65,48.68,48.64,48.65,17400.0,35.7047,35.7267,35.6973,35.7047,17400.0
2015-02-13 11:20:00,48.65,48.7,48.64,48.7,38100.0,35.7047,35.7414,35.6973,35.7414,38100.0
2015-02-13 11:30:00,48.7,48.77,48.7,48.75,33400.0,35.7414,35.7927,35.7414,35.7781,33400.0
2015-02-13 11:40:00,48.75,48.84,48.74,48.83,25800.0,35.7781,35.8441,35.7707,35.8368,25800.0
2015-02-13 11:50:00,48.83,48.84,48.77,48.78,16600.0,35.8368,35.8441,35.7927,35.8001,16600.0
2015-02-13 12:00:00,48.77,48.79,48.77,48.79,27300.0,35.7927,35.8074,35.7927,35.8074,27300.0
2015-02-13 12:10:00,48.77,48.78,48.73,48.74,23000.0,35.7927,35.8001,35.7634,35.7707,23000.0
2015-02-13 12:20:00,48.74,48.76,48.74,48.74,26400.0,35.7707,35.7854,35.7707,35.7707,26400.0
2015-02-13 12:30:00,48.73,48.74,48.69,48.69,9100.0,35.7634,35.7707,35.734,35.734,9100.0
2015-02-13 12:40:00,48.7,48.7,48.61,48.63,15600.0,35.7414,35.7414,35.6753,35.69,15600.0
2015-02-13 12:50:00,48.62,48.64,48.61,48.62,11500.0,35.6827,35.6973,35.6753,35.6827,11500.0
2015-02-13 13:00:00,48.63,48.65,48.61,48.63,10000.0,35.69,35.7047,35.6753,35.69,10000.0
2015-02-13 13:10:00,48.62,48.67,48.62,48.62,12000.0,35.6827,35.7194,35.6827,35.6827,12000.0
2015-02-13 13:20:00,48.62,48.62,48.57,48.59,11700.0,35.6827,35.6827,35.646,35.6606,11700.0
2015-02-13 13:30:00,48.6,48.6,48.5,48.53,21100.0,35.668,35.668,35.5946,35.6166,21100.0
2015-02-13 13:40:00,48.53,48.54,48.49,48.52,20000.0,35.6166,35.6239,35.5873,35.6093,20000.0
2015-02-13 13:50:00,48.52,48.56,48.52,48.56,22900.0,35.6093,35.6386,35.6093,35.6386,22900.0
2015-02-13 14:00:00,48.55,48.63,48.54,48.61,20100.0,35.6313,35.69,35.6239,35.6753,20100.0
2015-02-13 14:10:00,48.61,48.64,48.6,48.64,25500.0,35.6753,35.6973,35.668,35.6973,25500.0
2015-02-13 14:20:00,48.64,48.68,48.63,48.64,18200.0,35.6973,35.7267,35.69,35.6973,18200.0
2015-02-13 14:30:00,48.65,48.65,48.58,48.58,17800.0,35.7047,35.7047,35.6533,35.6533,17800.0
2015-02-13 14:40:00,48.57,48.58,48.55,48.56,12000.0,35.646,35.6533,35.6313,35.6386,12000.0
2015-02-13 14:50:00,48.56,48.6,48.55,48.59,13500.0,35.6386,35.668,35.6313,35.6606,13500.0
2015-02-13 15:00:00,48.59,48.62,48.56,48.59,37400.0,35.6606,35.6827,35.6386,35.6606,37400.0
2015-02-13 15:10:00,48.59,48.66,48.58,48.65,25900.0,35.6606,35.712,35.6533,35.7047,25900.0
2015-02-13 15:20:00,48.65,48.69,48.61,48.67,29600.0,35.7047,35.734,35.6753,35.7194,29600.0
2015-02-13 15:30:00,48.67,48.69,48.65,48.66,32000.0,35.7194,35.734,35.7047,35.712,32000.0
2015-02-13 15:40:00,48.66,48.7,48.65,48.7,36400.0,35.712,35.7414,35.7047,35.7414,36400.0
2015-02-13 15:50:00,48.7,48.77,48.7,48.76,171200.0,35.7414,35.7927,35.7414,35.7854,171200.0
2015-02-17 09:30:00,48.71,48.78,48.34,48.37,89500.0,35.7487,35.8001,35.4772,35.4992,89500.0
2015-02-17 09:40:00,48.35,48.4,48.32,48.33,44100.0,35.4845,35.5212,35.4625,35.4698,44100.0
2015-02-17 09:50:00,48.33,48.4,48.3,48.37,27900.0,35.4698,35.5212,35.4478,35.4992,27900.0
2015-02-17 10:00:00,48.37,48.57,48.37,48.48,77700.0,35.4992,35.646,35.4992,35.5799,77700.0
2015-02-17 10:10:00,48.47,48.49,48.43,48.48,16100.0,35.5726,35.5873,35.5432,35.5799,16100.0
2015-02-17 10:20:00,48.47,48.48,48.37,48.41,22500.0,35.5726,35.5799,35.4992,35.5285,22500.0
2015-02-17 10:30:00,48.4,48.41,48.28,48.3,28100.0,35.5212,35.5285,35.4331,35.4478,28100.0
2015-02-17 10:40:00,48.31,48.35,48.25,48.27,32100.0,35.4551,35.4845,35.4111,35.4258,32100.0
2015-02-17 10:50:00,48.26,48.28,48.19,48.22,41800.0,35.4185,35.4331,35.3671,35.3891,41800.0
2015-02-17 11:00:00,48.23,48.3,48.21,48.3,15800.0,35.3964,35.4478,35.3818,35.4478,15800.0
2015-02-17 11:10:00,48.31,48.32,48.27,48.27,17000.0,35.4551,35.4625,35.4258,35.4258,17000.0
2015-02-17 11:20:00,48.27,48.34,48.26,48.33,11800.0,35.4258,35.4772,35.4185,35.4698,11800.0
2015-02-17 11:30:00,48.33,48.37,48.32,48.35,22400.0,35.4698,35.4992,35.4625,35.4845,22400.0
2015-02-17 11:40:00,48.35,48.44,48.35,48.41,41200.0,35.4845,35.5506,35.4845,35.5285,41200.0
2015-02-17 11:50:00,48.41,48.48,48.39,48.46,19500.0,35.5285,35.5799,35.5139,35.5652,19500.0
2015-02-17 12:00:00,48.46,48.5,48.45,48.49,21300.0,35.5652,35.5946,35.5579,35.5873,21300.0
2015-02-17 12:10:00,48.51,48.53,48.47,48.52,8700.0,35.6019,35.6166,35.5726,35.6093,8700.0
2015-02-17 12:20:00,48.52,48.57,48.51,48.56,12800.0,35.6093,35.646,35.6019,35.6386,12800.0
2015-02-17 12:30:00,48.57,48.6,48.55,48.59,21500.0,35.646,35.668,35.6313,35.6606,21500.0
2015-02-17 12:40:00,48.58,48.58,48.52,48.55,20100.0,35.6533,35.6533,35.6093,35.6313,20100.0
2015-02-17 12:50:00,48.55,48.56,48.53,48.54,12000.0,35.6313,35.6386,35.6166,35.6239,12000.0
2015-02-17 13:00:00,48.54,48.58,48.52,48.55,29500.0,35.6239,35.6533,35.6093,35.6313,29500.0
2015-02-17 13:10:00,48.55,48.56,48.52,48.55,12500.0,35.6313,35.6386,35.6093,35.6313,12500.0
2015-02-17 13:20:00,48.55,48.55,48.51,48.54,48600.0,35.6313,35.6313,35.6019,35.6239,48600.0
2015-02-17 13:30:00,48.55,48.56,48.51,48.52,24900.0,35.6313,35.6386,35.6019,35.6093,24900.0
2015-02-17 13:40:00,48.52,48.52,48.49,48.51,13400.0,35.6093,35.6093,35.5873,35.6019,13400.0
2015-02-17 13:50:00,48.51,48.51,48.44,48.45,32900.0,35.6019,35.6019,35.5506,35.5579,32900.0
2015-02-17 14:00:00,48.45,48.47,48.41,48.42,21300.0,35.5579,35.5726,35.5285,35.5359,21300.0
2015-02-17 14:10:00,48.43,48.51,48.41,48.51,58900.0,35.5432,35.6019,35.5285,35.6019,58900.0
2015-02-17 14:20:00,48.51,48.59,48.5,48.58,93100.0,35.6019,35.6606,35.5946,35.6533,93100.0
2015-02-17 14:30:00,48.59,48.71,48.58,48.69,88400.0,35.6606,35.7487,35.6533,35.734,88400.0
2015-02-17 14:40:00,48.69,48.77,48.67,48.77,47400.0,35.734,35.7927,35.7194,35.7927,47400.0
2015-02-17 14:50:00,48.76,48.78,48.71,48.78,63000.0,35.7854,35.8001,35.7487,35.8001,63000.0
2015-02-17 15:00:00,48.78,48.82,48.75,48.81,54400.0,35.8001,35.8294,35.7781,35.8221,54400.0
2015-02-17 15:10:00,48.81,48.84,48.8,48.83,37800.0,35.8221,35.8441,35.8148,35.8368,37800.0
2015-02-17 15:20:00,48.82,48.84,48.79,48.83,64200.0,35.8294,35.8441,35.8074,35.8368,64200.0
2015-02-17 15:30:00,48.83,48.83,48.74,48.77,53900.0,35.8368,35.8368,35.7707,35.7927,53900.0
2015-02-17 15:40:00,48.78,48.78,48.69,48.7,75300.0,35.8001,35.8001,35.734,35.7414,75300.0
2015-02-17 15:50:00,48.7,48.76,48.66,48.76,126700.0,35.7414,35.7854,35.712,35.7854,126700.0
2015-02-18 09:30:00,48.83,48.97,48.76,48.93,103200.0,35.8368,35.9395,35.7854,35.9102,103200.0
2015-02-18 09:40:00,48.91,48.99,48.85,48.96,148900.0,35.8955,35.9542,35.8515,35.9322,148900.0
2015-02-18 09:50:00,48.93,48.95,48.79,48.84,27600.0,35.9102,35.9248,35.8074,35.8441,27600.0
2015-02-18 10:00:00,48.84,48.91,48.77,48.8,34800.0,35.8441,35.8955,35.7927,35.8148,34800.0
2015-02-18 10:10:00,48.79,48.81,48.7,48.73,39200.0,35.8074,35.8221,35.7414,35.7634,39200.0
2015-02-18 10:20:00,48.73,48.76,48.67,48.71,19900.0,35.7634,35.7854,35.7194,35.7487,19900.0
2015-02-18 10:30:00,48.71,48.77,48.7,48.76,11700.0,35.7487,35.7927,35.7414,35.7854,11700.0
2015-02-18 10:40:00,48.76,48.79,48.73,48.74,15400.0,35.7854,35.8074,35.7634,35.7707,15400.0
2015-02-18 10:50:00,48.74,48.75,48.65,48.66,14400.0,35.7707,35.7781,35.7047,35.712,14400.0
2015-02-18 11:00:00,48.65,48.65,48.61,48.61,13700.0,35.7047,35.7047,35.6753,35.6753,13700.0
2015-02-18 11:10:00,48.62,48.72,48.61,48.72,24400.0,35.6827,35.7561,35.6753,35.7561,24400.0
2015-02-18 11:20:00,48.72,48.78,48.68,48.77,11100.0,35.7561,35.8001,35.7267,35.7927,11100.0
2015-02-18 11:30:00,48.78,48.79,48.73,48.79,12100.0,35.8001,35.8074,35.7634,35.8074,12100.0
2015-02-18 11:40:00,48.79,48.86,48.77,48.85,12100.0,35.8074,35.8588,35.7927,35.8515,12100.0
2015-02-18 11:50:00,48.84,48.87,48.84,48.84,13000.0,35.8441,35.8661,35.8441,35.8441,13000.0
2015-02-18 12:00:00,48.84,48.9,48.83,48.88,11000.0,35.8441,35.8882,35.8368,35.8735,11000.0
2015-02-18 12:10:00,48.88,48.91,48.86,48.91,12900.0,35.8735,35.8955,35.8588,35.8955,12900.0
2015-02-18 12:20:00,48.91,48.92,48.87,48.91,18300.0,35.8955,35.9028,35.8661,35.8955,18300.0
2015-02-18 12:30:00,48.92,48.93,48.87,48.89,21400.0,35.9028,35.9102,35.8661,35.8808,21400.0
2015-02-18 12:40:00,48.88,48.91,48.86,48.87,13900.0,35.8735,35.8955,35.8588,35.8661,13900.0
2015-02-18 12:50:00,48.88,48.89,48.85,48.87,8900.0,35.8735,35.8808,35.8515,35.8661,8900.0
2015-02-18 13:00:00,48.87,48.9,48.86,48.89,10400.0,35.8661,35.8882,35.8588,35.8808,10400.0
2015-02-18 13:10:00,48.89,48.9,48.85,48.87,21600.0,35.8808,35.8882,35.8515,35.8661,21600.0
2015-02-18 13:20:00,48.88,48.88,48.84,48.87,18900.0,35.8735,35.8735,35.8441,35.8661,18900.0
2015-02-18 13:30:00,48.88,48.91,48.87,48.88,12100.0,35.8735,35.8955,35.8661,35.8735,12100.0
2015-02-18 13:40:00,48.89,48.89,48.84,48.86,13500.0,35.8808,35.8808,35.8441,35.8588,13500.0
2015-02-18 13:50:00,48.86,48.89,48.82,48.84,16000.0,35.8588,35.8808,35.8294,35.8441,16000.0
2015-02-18 14:00:00,48.84,48.98,48.84,48.96,26900.0,35.8441,35.9469,35.8441,35.9322,26900.0
2015-02-18 14:10:00,48.96,48.96,48.81,48.82,38000.0,35.9322,35.9322,35.8221,35.8294,38000.0
2015-02-18 14:20:00,48.82,48.84,48.74,48.75,26400.0,35.8294,35.8441,35.7707,35.7781,26400.0
2015-02-18 14:30:00,48.75,48.84,48.74,48.84,58500.0,35.7781,35.8441,35.7707,35.8441,58500.0
2015-02-18 14:40:00,48.85,48.9,48.83,48.87,19100.0,35.8515,35.8882,35.8368,35.8661,19100.0
2015-02-18 14:50:00,48.86,48.86,48.79,48.86,25000.0,35.8588,35.8588,35.8074,35.8588,25000.0
2015-02-18 15:00:00,48.86,48.91,48.85,48.89,23700.0,35.8588,35.8955,35.8515,35.8808,23700.0
2015-02-18 15:10:00,48.9,48.92,48.86,48.92,20700.0,35.8882,35.9028,35.8588,35.9028,20700.0
2015-02-18 15:20:00,48.93,48.93,48.88,48.89,18700.0,35.9102,35.9102,35.8735,35.8808,18700.0
2015-02-18 15:30:00,48.89,48.91,48.88,48.91,42400.0,35.8808,35.8955,35.8735,35.8955,42400.0
2015-02-18 15:40:00,48.9,48.92,48.88,48.89,47900.0,35.8882,35.9028,35.8735,35.8808,47900.0
2015-02-18 15:50:00,48.9,48.96,48.89,48.96,80500.0,35.8882,35.9322,35.8808,35.9322,80500.0
2015-02-19 09:30:00,48.89,48.96,48.67,48.67,39800.0,35.8808,35.9322,35.7194,35.7194,39800.0
2015-02-19 09:40:00,48.67,48.76,48.66,48.71,28700.0,35.7194,35.7854,35.712,35.7487,28700.0
2015-02-19 09:50:00,48.71,48.84,48.67,48.79,13200.0,35.7487,35.8441,35.7194,35.8074,13200.0
2015-02-19 10:00:00,48.83,48.96,48.79,48.92,17100.0,35.8368,35.9322,35.8074,35.9028,17100.0
2015-02-19 10:10:00,48.92,48.94,48.87,48.94,12900.0,35.9028,35.9175,35.8661,35.9175,12900.0
2015-02-19 10:20:00,48.93,48.95,48.9,48.9,14800.0,35.9102,35.9248,35.8882,35.8882,14800.0
2015-02-19 10:30:00,48.9,48.95,48.9,48.94,22400.0,35.8882,35.9248,35.8882,35.9175,22400.0
2015-02-19 10:40:00,48.92,48.98,48.89,48.96,19200.0,35.9028,35.9469,35.8808,35.9322,19200.0
2015-02-19 10:50:00,48.96,48.98,48.93,48.97,11800.0,35.9322,35.9469,35.9102,35.9395,11800.0
2015-02-19 11:00:00,48.97,48.99,48.94,48.94,16500.0,35.9395,35.9542,35.9175,35.9175,16500.0
2015-02-19 11:10:00,48.94,48.99,48.93,48.98,16600.0,35.9175,35.9542,35.9102,35.9469,16600.0
2015-02-19 11:20:00,48.98,49.09,48.97,49.09,37900.0,35.9469,36.0276,35.9395,36.0276,37900.0
2015-02-19 11:30:00,49.08,49.09,49.06,49.06,11300.0,36.0203,36.0276,36.0056,36.0056,11300.0
2015-02-19 11:40:00,49.07,49.07,49.04,49.05,7200.0,36.0129,36.0129,35.9909,35.9982,7200.0
2015-02-19 11:50:00,49.07,49.1,49.05,49.09,7500.0,36.0129,36.0349,35.9982,36.0276,7500.0
2015-02-19 12:00:00,49.09,49.13,49.08,49.11,11800.0,36.0276,36.057,36.0203,36.0423,11800.0
2015-02-19 12:10:00,49.11,49.12,49.08,49.11,8700.0,36.0423,36.0496,36.0203,36.0423,8700.0
2015-02-19 12:20:00,49.1,49.11,49.04,49.07,14000.0,36.0349,36.0423,35.9909,36.0129,14000.0
2015-02-19 12:30:00,49.06,49.06,48.97,49.01,14500.0,36.0056,36.0056,35.9395,35.9689,14500.0
2015-02-19 12:40:00,49.01,49.04,48.99,49.02,8700.0,35.9689,35.9909,35.9542,35.9762,8700.0
2015-02-19 12:50:00,49.03,49.06,48.99,49.06,9600.0,35.9836,36.0056,35.9542,36.0056,9600.0
2015-02-19 13:00:00,49.05,49.07,49.02,49.07,12500.0,35.9982,36.0129,35.9762,36.0129,12500.0
2015-02-19 13:10:00,49.07,49.07,49.01,49.03,16900.0,36.0129,36.0129,35.9689,35.9836,16900.0
2015-02-19 13:20:00,49.03,49.06,48.99,49.0,11900.0,35.9836,36.0056,35.9542,35.9615,11900.0
2015-02-19 13:30:00,49.01,49.02,48.98,48.98,13000.0,35.9689,35.9762,35.9469,35.9469,13000.0
2015-02-19 13:40:00,48.98,49.02,48.97,49.01,12900.0,35.9469,35.9762,35.9395,35.9689,12900.0
2015-02-19 13:50:00,49.02,49.09,49.01,49.09,11900.0,35.9762,36.0276,35.9689,36.0276,11900.0
2015-02-19 14:00:00,49.09,49.11,49.08,49.1,15800.0,36.0276,36.0423,36.0203,36.0349,15800.0
2015-02-19 14:10:00,49.1,49.12,49.08,49.1,17900.0,36.0349,36.0496,36.0203,36.0349,17900.0
2015-02-19 14:20:00,49.09,49.09,49.05,49.07,18700.0,36.0276,36.0276,35.9982,36.0129,18700.0
2015-02-19 14:30:00,49.07,49.08,49.03,49.05,25500.0,36.0129,36.0203,35.9836,35.9982,25500.0
2015-02-19 14:40:00,49.05,49.09,49.03,49.08,31400.0,35.9982,36.0276,35.9836,36.0203,31400.0
2015-02-19 14:50:00,49.07,49.08,49.04,49.05,38000.0,36.0129,36.0203,35.9909,35.9982,38000.0
2015-02-19 15:00:00,49.05,49.07,49.04,49.06,23900.0,35.9982,36.0129,35.9909,36.0056,23900.0
2015-02-19 15:10:00,49.06,49.1,49.05,49.1,19400.0,36.0056,36.0349,35.9982,36.0349,19400.0
2015-02-19 15:20:00,49.1,49.13,49.09,49.13,18800.0,36.0349,36.057,36.0276,36.057,18800.0
2015-02-19 15:30:00,49.13,49.15,49.11,49.13,25400.0,36.057,36.0716,36.0423,36.057,25400.0
2015-02-19 15:40:00,49.12,49.14,49.11,49.11,20300.0,36.0496,36.0643,36.0423,36.0423,20300.0
2015-02-19 15:50:00,49.13,49.23,49.12,49.23,209700.0,36.057,36.1303,36.0496,36.1303,209700.0
2015-02-20 09:30:00,49.15,49.3,48.96,49.14,190100.0,36.0716,36.1817,35.9322,36.0643,190100.0
2015-02-20 09:40:00,49.15,49.35,49.01,49.27,106200.0,36.0716,36.2184,35.9689,36.1597,106200.0
2015-02-20 09:50:00,49.27,49.27,49.14,49.24,64100.0,36.1597,36.1597,36.0643,36.1377,64100.0
2015-02-20 10:00:00,49.23,49.3,49.21,49.25,45000.0,36.1303,36.1817,36.1157,36.145,45000.0
2015-02-20 10:10:00,49.25,49.41,49.22,49.36,78200.0,36.145,36.2624,36.123,36.2258,78200.0
2015-02-20 10:20:00,49.36,49.41,49.34,49.37,57400.0,36.2258,36.2624,36.2111,36.2331,57400.0
2015-02-20 10:30:00,49.37,49.47,49.33,49.47,89800.0,36.2331,36.3065,36.2037,36.3065,89800.0
2015-02-20 10:40:00,49.47,49.49,49.36,49.37,31900.0,36.3065,36.3212,36.2258,36.2331,31900.0
2015-02-20 10:50:00,49.37,49.37,49.3,49.3,29400.0,36.2331,36.2331,36.1817,36.1817,29400.0
2015-02-20 11:00:00,49.3,49.33,49.25,49.25,26300.0,36.1817,36.2037,36.145,36.145,26300.0
2015-02-20 11:10:00,49.25,49.29,49.24,49.25,38400.0,36.145,36.1744,36.1377,36.145,38400.0
2015-02-20 11:20:00,49.25,49.32,49.24,49.29,30800.0,36.145,36.1964,36.1377,36.1744,30800.0
2015-02-20 11:30:00,49.29,49.29,49.24,49.24,24200.0,36.1744,36.1744,36.1377,36.1377,24200.0
2015-02-20 11:40:00,49.24,49.26,49.23,49.23,17100.0,36.1377,36.1524,36.1303,36.1303,17100.0
2015-02-20 11:50:00,49.23,49.24,49.19,49.21,14100.0,36.1303,36.1377,36.101,36.1157,14100.0
2015-02-20 12:00:00,49.21,49.21,49.15,49.16,68900.0,36.1157,36.1157,36.0716,36.079,68900.0
2015-02-20 12:10:00,49.15,49.21,49.15,49.21,20900.0,36.0716,36.1157,36.0716,36.1157,20900.0
2015-02-20 12:20:00,49.21,49.23,49.2,49.2,19700.0,36.1157,36.1303,36.1083,36.1083,19700.0
2015-02-20 12:30:00,49.21,49.32,49.17,49.24,43800.0,36.1157,36.1964,36.0863,36.1377,43800.0
2015-02-20 12:40:00,49.24,49.36,49.24,49.35,29200.0,36.1377,36.2258,36.1377,36.2184,29200.0
2015-02-20 12:50:00,49.34,49.38,49.34,49.37,16000.0,36.2111,36.2404,36.2111,36.2331,16000.0
2015-02-20 13:00:00,49.37,49.37,49.34,49.34,8700.0,36.2331,36.2331,36.2111,36.2111,8700.0
2015-02-20 13:10:00,49.35,49.4,49.35,49.39,27000.0,36.2184,36.2551,36.2184,36.2478,27000.0
2015-02-20 13:20:00,49.39,49.4,49.37,49.37,15200.0,36.2478,36.2551,36.2331,36.2331,15200.0
2015-02-20 13:30:00,49.37,49.39,49.36,49.38,24900.0,36.2331,36.2478,36.2258,36.2404,24900.0
2015-02-20 13:40:00,49.38,49.4,49.38,49.39,13600.0,36.2404,36.2551,36.2404,36.2478,13600.0
2015-02-20 13:50:00,49.38,49.4,49.36,49.38,37400.0,36.2404,36.2551,36.2258,36.2404,37400.0
2015-02-20 14:00:00,49.38,49.41,49.37,49.41,32200.0,36.2404,36.2624,36.2331,36.2624,32200.0
2015-02-20 14:10:00,49.41,49.42,49.34,49.35,22100.0,36.2624,36.2698,36.2111,36.2184,22100.0
2015-02-20 14:20:00,49.36,49.38,49.34,49.37,16800.0,36.2258,36.2404,36.2111,36.2331,16800.0
2015-02-20 14:30:00,49.37,49.41,49.35,49.38,19800.0,36.2331,36.2624,36.2184,36.2404,19800.0
2015-02-20 14:40:00,49.38,49.48,49.37,49.48,32200.0,36.2404,36.3138,36.2331,36.3138,32200.0
2015-02-20 14:50:00,49.48,49.53,49.46,49.52,58400.0,36.3138,36.3505,36.2991,36.3432,58400.0
2015-02-20 15:00:00,49.53,49.58,49.52,49.57,32600.0,36.3505,36.3872,36.3432,36.3799,32600.0
2015-02-20 15:10:00,49.57,49.61,49.52,49.55,55000.0,36.3799,36.4092,36.3432,36.3652,55000.0
2015-02-20 15:20:00,49.56,49.62,49.55,49.62,40300.0,36.3725,36.4166,36.3652,36.4166,40300.0
2015-02-20 15:30:00,49.62,49.63,49.56,49.62,47900.0,36.4166,36.4239,36.3725,36.4166,47900.0
2015-02-20 15:40:00,49.63,49.63,49.49,49.49,47700.0,36.4239,36.4239,36.3212,36.3212,47700.0
2015-02-20 15:50:00,49.5,49.58,49.49,49.55,136800.0,36.3285,36.3872,36.3212,36.3652,136800.0
2015-02-23 09:30:00,49.64,49.69,49.45,49.57,38300.0,36.4312,36.4679,36.2918,36.3799,38300.0
2015-02-23 09:40:00,49.57,49.57,49.31,49.39,17200.0,36.3799,36.3799,36.1891,36.2478,17200.0
2015-02-23 09:50:00,49.39,49.48,49.33,49.45,18700.0,36.2478,36.3138,36.2037,36.2918,18700.0
2015-02-23 10:00:00,49.44,49.45,49.38,49.41,8000.0,36.2845,36.2918,36.2404,36.2624,8000.0
2015-02-23 10:10:00,49.41,49.44,49.32,49.35,8500.0,36.2624,36.2845,36.1964,36.2184,8500.0
2015-02-23 10:20:00,49.37,49.45,49.36,49.44,15300.0,36.2331,36.2918,36.2258,36.2845,15300.0
2015-02-23 10:30:00,49.44,49.48,49.43,49.46,15500.0,36.2845,36.3138,36.2771,36.2991,15500.0
2015-02-23 10:40:00,49.45,49.48,49.43,49.44,9500.0,36.2918,36.3138,36.2771,36.2845,9500.0
2015-02-23 10:50:00,49.44,49.46,49.41,49.46,10600.0,36.2845,36.2991,36.2624,36.2991,10600.0
2015-02-23 11:00:00,49.45,49.48,49.4,49.42,6900.0,36.2918,36.3138,36.2551,36.2698,6900.0
2015-02-23 11:10:00,49.42,49.44,49.39,49.44,11200.0,36.2698,36.2845,36.2478,36.2845,11200.0
2015-02-23 11:20:00,49.45,49.51,49.45,49.48,25600.0,36.2918,36.3358,36.2918,36.3138,25600.0
2015-02-23 11:30:00,49.47,49.48,49.42,49.44,15800.0,36.3065,36.3138,36.2698,36.2845,15800.0
2015-02-23 11:40:00,49.44,49.46,49.42,49.45,14400.0,36.2845,36.2991,36.2698,36.2918,14400.0
2015-02-23 11:50:00,49.44,49.46,49.43,49.45,8200.0,36.2845,36.2991,36.2771,36.2918,8200.0
2015-02-23 12:00:00,49.45,49.49,49.44,49.49,16800.0,36.2918,36.3212,36.2845,36.3212,16800.0
2015-02-23 12:10:00,49.49,49.55,49.48,49.55,12400.0,36.3212,36.3652,36.3138,36.3652,12400.0
2015-02-23 12:20:00,49.55,49.55,49.45,49.46,19300.0,36.3652,36.3652,36.2918,36.2991,19300.0
2015-02-23 12:30:00,49.46,49.47,49.43,49.44,17300.0,36.2991,36.3065,36.2771,36.2845,17300.0
2015-02-23 12:40:00,49.43,49.5,49.43,49.49,19100.0,36.2771,36.3285,36.2771,36.3212,19100.0
2015-02-23 12:50:00,49.47,49.5,49.44,49.44,18700.0,36.3065,36.3285,36.2845,36.2845,18700.0
2015-02-23 13:00:00,49.44,49.49,49.43,49.47,14500.0,36.2845,36.3212,36.2771,36.3065,14500.0
2015-02-23 13:10:00,49.47,49.49,49.44,49.44,32600.0,36.3065,36.3212,36.2845,36.2845,32600.0
2015-02-23 13:20:00,49.44,49.44,49.41,49.41,18700.0,36.2845,36.2845,36.2624,36.2624,18700.0
2015-02-23 13:30:00,49.4,49.43,49.4,49.42,19600.0,36.2551,36.2771,36.2551,36.2698,19600.0
2015-02-23 13:40:00,49.42,49.43,49.4,49.41,27200.0,36.2698,36.2771,36.2551,36.2624,27200.0
2015-02-23 13:50:00,49.41,49.42,49.36,49.37,16600.0,36.2624,36.2698,36.2258,36.2331,16600.0
2015-02-23 14:00:00,49.37,49.44,49.36,49.43,15000.0,36.2331,36.2845,36.2258,36.2771,15000.0
2015-02-23 14:10:00,49.44,49.49,49.43,49.47,18300.0,36.2845,36.3212,36.2771,36.3065,18300.0
2015-02-23 14:20:00,49.47,49.53,49.46,49.51,20100.0,36.3065,36.3505,36.2991,36.3358,20100.0
2015-02-23 14:30:00,49.51,49.52,49.46,49.46,15500.0,36.3358,36.3432,36.2991,36.2991,15500.0
2015-02-23 14:40:00,49.45,49.45,49.4,49.41,36100.0,36.2918,36.2918,36.2551,36.2624,36100.0
2015-02-23 14:50:00,49.41,49.44,49.38,49.43,18700.0,36.2624,36.2845,36.2404,36.2771,18700.0
2015-02-23 15:00:00,49.42,49.43,49.38,49.4,27200.0,36.2698,36.2771,36.2404,36.2551,27200.0
2015-02-23 15:10:00,49.41,49.45,49.4,49.45,19200.0,36.2624,36.2918,36.2551,36.2918,19200.0
2015-02-23 15:20:00,49.45,49.47,49.43,49.47,34600.0,36.2918,36.3065,36.2771,36.3065,34600.0
2015-02-23 15:30:00,49.47,49.48,49.45,49.46,31400.0,36.3065,36.3138,36.2918,36.2991,31400.0
2015-02-23 15:40:00,49.47,49.51,49.46,49.51,27500.0,36.3065,36.3358,36.2991,36.3358,27500.0
2015-02-23 15:50:00,49.51,49.55,49.49,49.53,123200.0,36.3358,36.3652,36.3212,36.3505,123200.0
2015-02-24 09:30:00,49.53,49.6,49.41,49.52,48700.0,36.3505,36.4019,36.2624,36.3432,48700.0
2015-02-24 09:40:00,49.49,49.49,49.35,49.37,17100.0,36.3212,36.3212,36.2184,36.2331,17100.0
2015-02-24 09:50:00,49.37,49.4,49.34,49.39,19000.0,36.2331,36.2551,36.2111,36.2478,19000.0
2015-02-24 10:00:00,49.39,49.39,49.28,49.3,48500.0,36.2478,36.2478,36.167,36.1817,48500.0
2015-02-24 10:10:00,49.31,49.31,49.23,49.31,32400.0,36.1891,36.1891,36.1303,36.1891,32400.0
2015-02-24 10:20:00,49.31,49.47,49.3,49.4,21200.0,36.1891,36.3065,36.1817,36.2551,21200.0
2015-02-24 10:30:00,49.41,49.41,49.35,49.38,16400.0,36.2624,36.2624,36.2184,36.2404,16400.0
2015-02-24 10:40:00,49.38,49.41,49.35,49.37,14200.0,36.2404,36.2624,36.2184,36.2331,14200.0
2015-02-24 10:50:00,49.38,49.42,49.34,49.42,14800.0,36.2404,36.2698,36.2111,36.2698,14800.0
2015-02-24 11:00:00,49.42,49.49,49.42,49.49,11500.0,36.2698,36.3212,36.2698,36.3212,11500.0
2015-02-24 11:10:00,49.5,49.54,49.48,49.48,16300.0,36.3285,36.3579,36.3138,36.3138,16300.0
2015-02-24 11:20:00,49.48,49.5,49.43,49.44,18900.0,36.3138,36.3285,36.2771,36.2845,18900.0
2015-02-24 11:30:00,49.45,49.53,49.44,49.53,14400.0,36.2918,36.3505,36.2845,36.3505,14400.0
2015-02-24 11:40:00,49.52,49.56,49.5,49.52,14800.0,36.3432,36.3725,36.3285,36.3432,14800.0
2015-02-24 11:50:00,49.53,49.57,49.5,49.55,14300.0,36.3505,36.3799,36.3285,36.3652,14300.0
2015-02-24 12:00:00,49.55,49.57,49.54,49.56,12100.0,36.3652,36.3799,36.3579,36.3725,12100.0
2015-02-24 12:10:00,49.56,49.59,49.55,49.59,19900.0,36.3725,36.3946,36.3652,36.3946,19900.0
2015-02-24 12:20:00,49.59,49.63,49.59,49.63,17600.0,36.3946,36.4239,36.3946,36.4239,17600.0
2015-02-24 12:30:00,49.62,49.62,49.53,49.58,25100.0,36.4166,36.4166,36.3505,36.3872,25100.0
2015-02-24 12:40:00,49.58,49.62,49.58,49.6,13000.0,36.3872,36.4166,36.3872,36.4019,13000.0
2015-02-24 12:50:00,49.59,49.66,49.59,49.66,20700.0,36.3946,36.4459,36.3946,36.4459,20700.0
2015-02-24 13:00:00,49.66,49.67,49.59,49.6,19500.0,36.4459,36.4533,36.3946,36.4019,19500.0
2015-02-24 13:10:00,49.6,49.61,49.55,49.56,14900.0,36.4019,36.4092,36.3652,36.3725,14900.0
2015-02-24 13:20:00,49.55,49.56,49.53,49.56,29900.0,36.3652,36.3725,36.3505,36.3725,29900.0
2015-02-24 13:30:00,49.56,49.62,49.56,49.6,11800.0,36.3725,36.4166,36.3725,36.4019,11800.0
2015-02-24 13:40:00,49.61,49.68,49.6,49.68,19800.0,36.4092,36.4606,36.4019,36.4606,19800.0
2015-02-24 13:50:00,49.68,49.69,49.66,49.69,23700.0,36.4606,36.4679,36.4459,36.4679,23700.0
2015-02-24 14:00:00,49.69,49.69,49.65,49.67,23000.0,36.4679,36.4679,36.4386,36.4533,23000.0
2015-02-24 14:10:00,49.67,49.68,49.63,49.63,15000.0,36.4533,36.4606,36.4239,36.4239,15000.0
2015-02-24 14:20:00,49.64,49.7,49.63,49.69,20300.0,36.4312,36.4753,36.4239,36.4679,20300.0
2015-02-24 14:30:00,49.69,49.71,49.68,49.71,11100.0,36.4679,36.4826,36.4606,36.4826,11100.0
2015-02-24 14:40:00,49.71,49.73,49.7,49.72,24600.0,36.4826,36.4973,36.4753,36.49,24600.0
2015-02-24 14:50:00,49.72,49.79,49.71,49.78,45300.0,36.49,36.5413,36.4826,36.534,45300.0
2015-02-24 15:00:00,49.78,49.78,49.74,49.77,67300.0,36.534,36.534,36.5046,36.5267,67300.0
2015-02-24 15:10:00,49.76,49.81,49.75,49.8,48100.0,36.5193,36.556,36.512,36.5487,48100.0
2015-02-24 15:20:00,49.79,49.84,49.76,49.83,129500.0,36.5413,36.578,36.5193,36.5707,129500.0
2015-02-24 15:30:00,49.83,49.88,49.8,49.87,141200.0,36.5707,36.6074,36.5487,36.6,141200.0
2015-02-24 15:40:00,49.87,49.93,49.85,49.87,176100.0,36.6,36.6441,36.5854,36.6,176100.0
2015-02-24 15:50:00,49.91,49.97,49.86,49.97,388200.0,36.6294,36.6734,36.5927,36.6734,388200.0
2015-02-25 09:30:00,50.0,50.19,49.78,50.06,89600.0,36.6955,36.8349,36.534,36.7395,89600.0
2015-02-25 09:40:00,50.05,50.06,49.88,50.02,97400.0,36.7321,36.7395,36.6074,36.7101,97400.0
2015-02-25 09:50:00,50.02,50.03,49.87,49.87,61900.0,36.7101,36.7175,36.6,36.6,61900.0
2015-02-25 10:00:00,49.87,49.9,49.77,49.81,37000.0,36.6,36.6221,36.5267,36.556,37000.0
2015-02-25 10:10:00,49.81,49.84,49.76,49.83,39500.0,36.556,36.578,36.5193,36.5707,39500.0
2015-02-25 10:20:00,49.83,49.87,49.79,49.79,46600.0,36.5707,36.6,36.5413,36.5413,46600.0
2015-02-25 10:30:00,49.8,49.82,49.76,49.81,22900.0,36.5487,36.5634,36.5193,36.556,22900.0
2015-02-25 10:40:00,49.81,49.88,49.8,49.87,19400.0,36.556,36.6074,36.5487,36.6,19400.0
2015-02-25 10:50:00,49.87,49.88,49.85,49.87,17800.0,36.6,36.6074,36.5854,36.6,17800.0
2015-02-25 11:00:00,49.86,49.88,49.85,49.86,16100.0,36.5927,36.6074,36.5854,36.5927,16100.0
2015-02-25 11:10:00,49.85,49.86,49.82,49.86,23300.0,36.5854,36.5927,36.5634,36.5927,23300.0
2015-02-25 11:20:00,49.86,49.88,49.84,49.87,15000.0,36.5927,36.6074,36.578,36.6,15000.0
2015-02-25 11:30:00,49.87,49.9,49.86,49.89,13500.0,36.6,36.6221,36.5927,36.6147,13500.0
2015-02-25 11:40:00,49.89,49.9,49.85,49.87,12500.0,36.6147,36.6221,36.5854,36.6,12500.0
2015-02-25 11:50:00,49.86,49.91,49.86,49.9,17700.0,36.5927,36.6294,36.5927,36.6221,17700.0
2015-02-25 12:00:00,49.9,49.91,49.85,49.85,13700.0,36.6221,36.6294,36.5854,36.5854,13700.0
2015-02-25 12:10:00,49.86,49.88,49.86,49.88,11300.0,36.5927,36.6074,36.5927,36.6074,11300.0
2015-02-25 12:20:00,49.89,49.93,49.88,49.93,12100.0,36.6147,36.6441,36.6074,36.6441,12100.0
2015-02-25 12:30:00,49.94,50.02,49.94,50.0,27100.0,36.6514,36.7101,36.6514,36.6955,27100.0
2015-02-25 12:40:00,50.0,50.02,49.99,50.02,8500.0,36.6955,36.7101,36.6881,36.7101,8500.0
2015-02-25 12:50:00,50.01,50.04,50.0,50.02,17000.0,36.7028,36.7248,36.6955,36.7101,17000.0
2015-02-25 13:00:00,50.02,50.03,49.98,49.99,13100.0,36.7101,36.7175,36.6808,36.6881,13100.0
2015-02-25 13:10:00,49.98,50.02,49.98,50.01,17200.0,36.6808,36.7101,36.6808,36.7028,17200.0
2015-02-25 13:20:00,50.01,50.04,50.0,50.02,26400.0,36.7028,36.7248,36.6955,36.7101,26400.0
2015-02-25 13:30:00,50.03,50.14,50.02,50.12,77300.0,36.7175,36.7982,36.7101,36.7835,77300.0
2015-02-25 13:40:00,50.12,50.14,50.11,50.13,30400.0,36.7835,36.7982,36.7762,36.7909,30400.0
2015-02-25 13:50:00,50.13,50.14,50.11,50.13,24000.0,36.7909,36.7982,36.7762,36.7909,24000.0
2015-02-25 14:00:00,50.14,50.15,50.08,50.09,36800.0,36.7982,36.8055,36.7542,36.7615,36800.0
2015-02-25 14:10:00,50.1,50.11,50.08,50.11,21600.0,36.7688,36.7762,36.7542,36.7762,21600.0
2015-02-25 14:20:00,50.1,50.1,50.06,50.08,30000.0,36.7688,36.7688,36.7395,36.7542,30000.0
2015-02-25 14:30:00,50.08,50.1,49.99,50.0,36000.0,36.7542,36.7688,36.6881,36.6955,36000.0
2015-02-25 14:40:00,50.0,50.02,49.97,49.98,32800.0,36.6955,36.7101,36.6734,36.6808,32800.0
2015-02-25 14:50:00,49.98,49.98,49.91,49.98,84000.0,36.6808,36.6808,36.6294,36.6808,84000.0
2015-02-25 15:00:00,49.98,49.99,49.92,49.94,37300.0,36.6808,36.6881,36.6367,36.6514,37300.0
2015-02-25 15:10:00,49.94,49.98,49.94,49.96,40000.0,36.6514,36.6808,36.6514,36.6661,40000.0
2015-02-25 15:20:00,49.96,49.99,49.92,49.92,47500.0,36.6661,36.6881,36.6367,36.6367,47500.0
2015-02-25 15:30:00,49.92,49.99,49.92,49.96,44800.0,36.6367,36.6881,36.6367,36.6661,44800.0
2015-02-25 15:40:00,49.96,50.0,49.93,49.94,66300.0,36.6661,36.6955,36.6441,36.6514,66300.0
2015-02-25 15:50:00,49.93,49.97,49.91,49.93,152100.0,36.6441,36.6734,36.6294,36.6441,152100.0
2015-02-26 09:30:00,49.92,49.97,49.72,49.91,49600.0,36.6367,36.6734,36.49,36.6294,49600.0
2015-02-26 09:40:00,49.91,49.93,49.79,49.82,32600.0,36.6294,36.6441,36.5413,36.5634,32600.0
2015-02-26 09:50:00,49.81,49.82,49.68,49.71,21400.0,36.556,36.5634,36.4606,36.4826,21400.0
2015-02-26 10:00:00,49.71,49.76,49.66,49.66,16800.0,36.4826,36.5193,36.4459,36.4459,16800.0
2015-02-26 10:10:00,49.67,49.68,49.63,49.64,17400.0,36.4533,36.4606,36.4239,36.4312,17400.0
2015-02-26 10:20:00,49.63,49.76,49.62,49.76,14600.0,36.4239,36.5193,36.4166,36.5193,14600.0
2015-02-26 10:30:00,49.76,49.78,49.71,49.74,17700.0,36.5193,36.534,36.4826,36.5046,17700.0
2015-02-26 10:40:00,49.73,49.81,49.72,49.73,53100.0,36.4973,36.556,36.49,36.4973,53100.0
2015-02-26 10:50:00,49.72,49.73,49.7,49.7,16500.0,36.49,36.4973,36.4753,36.4753,16500.0
2015-02-26 11:00:00,49.71,49.79,49.7,49.79,19300.0,36.4826,36.5413,36.4753,36.5413,19300.0
2015-02-26 11:10:00,49.79,49.79,49.73,49.76,26400.0,36.5413,36.5413,36.4973,36.5193,26400.0
2015-02-26 11:20:00,49.76,49.76,49.71,49.72,22800.0,36.5193,36.5193,36.4826,36.49,22800.0
2015-02-26 11:30:00,49.72,49.75,49.71,49.73,35100.0,36.49,36.512,36.4826,36.4973,35100.0
2015-02-26 11:40:00,49.74,49.74,49.67,49.73,25400.0,36.5046,36.5046,36.4533,36.4973,25400.0
2015-02-26 11:50:00,49.72,49.74,49.7,49.72,17400.0,36.49,36.5046,36.4753,36.49,17400.0
2015-02-26 12:00:00,49.72,49.75,49.7,49.72,28600.0,36.49,36.512,36.4753,36.49,28600.0
2015-02-26 12:10:00,49.72,49.72,49.69,49.7,89900.0,36.49,36.49,36.4679,36.4753,89900.0
2015-02-26 12:20:00,49.7,49.72,49.69,49.71,28600.0,36.4753,36.49,36.4679,36.4826,28600.0
2015-02-26 12:30:00,49.7,49.71,49.69,49.71,22100.0,36.4753,36.4826,36.4679,36.4826,22100.0
2015-02-26 12:40:00,49.71,49.76,49.7,49.75,15500.0,36.4826,36.5193,36.4753,36.512,15500.0
2015-02-26 12:50:00,49.75,49.76,49.74,49.75,5400.0,36.512,36.5193,36.5046,36.512,5400.0
2015-02-26 13:00:00,49.74,49.74,49.72,49.74,10200.0,36.5046,36.5046,36.49,36.5046,10200.0
2015-02-26 13:10:00,49.74,49.74,49.72,49.72,7200.0,36.5046,36.5046,36.49,36.49,7200.0
2015-02-26 13:20:00,49.72,49.72,49.69,49.71,50500.0,36.49,36.49,36.4679,36.4826,50500.0
2015-02-26 13:30:00,49.71,49.72,49.69,49.71,30500.0,36.4826,36.49,36.4679,36.4826,30500.0
2015-02-26 13:40:00,49.72,49.72,49.69,49.7,13200.0,36.49,36.49,36.4679,36.4753,13200.0
2015-02-26 13:50:00,49.71,49.74,49.7,49.74,8900.0,36.4826,36.5046,36.4753,36.5046,8900.0
2015-02-26 14:00:00,49.73,49.8,49.73,49.8,23500.0,36.4973,36.5487,36.4973,36.5487,23500.0
2015-02-26 14:10:00,49.79,49.88,49.79,49.88,39200.0,36.5413,36.6074,36.5413,36.6074,39200.0
2015-02-26 14:20:00,49.87,49.92,49.87,49.9,32300.0,36.6,36.6367,36.6,36.6221,32300.0
2015-02-26 14:30:00,49.9,49.9,49.85,49.85,41400.0,36.6221,36.6221,36.5854,36.5854,41400.0
2015-02-26 14:40:00,49.86,49.89,49.84,49.88,58000.0,36.5927,36.6147,36.578,36.6074,58000.0
2015-02-26 14:50:00,49.89,49.9,49.88,49.9,37300.0,36.6147,36.6221,36.6074,36.6221,37300.0
2015-02-26 15:00:00,49.9,49.9,49.86,49.88,99500.0,36.6221,36.6221,36.5927,36.6074,99500.0
2015-02-26 15:10:00,49.88,49.92,49.86,49.9,76600.0,36.6074,36.6367,36.5927,36.6221,76600.0
2015-02-26 15:20:00,49.9,49.92,49.87,49.89,49100.0,36.6221,36.6367,36.6,36.6147,49100.0
2015-02-26 15:30:00,49.89,49.91,49.87,49.88,86000.0,36.6147,36.6294,36.6,36.6074,86000.0
2015-02-26 15:40:00,49.89,49.93,49.88,49.91,41800.0,36.6147,36.6441,36.6074,36.6294,41800.0
2015-02-26 15:50:00,49.9,49.95,49.88,49.94,221600.0,36.6221,36.6588,36.6074,36.6514,221600.0
2015-02-27 09:30:00,50.0,50.02,49.68,49.75,67200.0,36.6955,36.7101,36.4606,36.512,67200.0
2015-02-27 09:40:00,49.75,49.83,49.7,49.8,49300.0,36.512,36.5707,36.4753,36.5487,49300.0
2015-02-27 09:50:00,49.8,49.82,49.79,49.8,31900.0,36.5487,36.5634,36.5413,36.5487,31900.0
2015-02-27 10:00:00,49.8,49.86,49.78,49.8,27700.0,36.5487,36.5927,36.534,36.5487,27700.0
2015-02-27 10:10:00,49.8,49.88,49.79,49.86,21600.0,36.5487,36.6074,36.5413,36.5927,21600.0
2015-02-27 10:20:00,49.86,49.9,49.85,49.89,11700.0,36.5927,36.6221,36.5854,36.6147,11700.0
2015-02-27 10:30:00,49.89,49.91,49.87,49.89,24200.0,36.6147,36.6294,36.6,36.6147,24200.0
2015-02-27 10:40:00,49.89,49.91,49.87,49.89,24200.0,36.6147,36.6294,36.6,36.6147,24200.0
2015-02-27 10:50:00,49.89,49.95,49.87,49.94,15100.0,36.6147,36.6588,36.6,36.6514,15100.0
2015-02-27 11:00:00,49.94,49.94,49.86,49.89,25100.0,36.6514,36.6514,36.5927,36.6147,25100.0
2015-02-27 11:10:00,49.88,49.92,49.88,49.91,9500.0,36.6074,36.6367,36.6074,36.6294,9500.0
2015-02-27 11:20:00,49.9,49.9,49.79,49.79,23100.0,36.6221,36.6221,36.5413,36.5413,23100.0
2015-02-27 11:30:00,49.79,49.84,49.79,49.84,12400.0,36.5413,36.578,36.5413,36.578,12400.0
2015-02-27 11:40:00,49.83,49.94,49.82,49.88,14900.0,36.5707,36.6514,36.5634,36.6074,14900.0
2015-02-27 11:50:00,49.88,49.93,49.87,49.93,10500.0,36.6074,36.6441,36.6,36.6441,10500.0
2015-02-27 12:00:00,49.93,49.97,49.92,49.97,9000.0,36.6441,36.6734,36.6367,36.6734,9000.0
2015-02-27 12:10:00,49.96,49.98,49.95,49.98,10000.0,36.6661,36.6808,36.6588,36.6808,10000.0
2015-02-27 12:20:00,49.98,50.0,49.96,49.99,20800.0,36.6808,36.6955,36.6661,36.6881,20800.0
2015-02-27 12:30:00,50.0,50.02,49.99,50.01,21800.0,36.6955,36.7101,36.6881,36.7028,21800.0
2015-02-27 12:40:00,50.01,50.02,49.99,49.99,11700.0,36.7028,36.7101,36.6881,36.6881,11700.0
2015-02-27 12:50:00,49.99,49.99,49.93,49.96,8300.0,36.6881,36.6881,36.6441,36.6661,8300.0
2015-02-27 13:00:00,49.96,49.96,49.93,49.95,12900.0,36.6661,36.6661,36.6441,36.6588,12900.0
2015-02-27 13:10:00,49.94,49.97,49.92,49.92,18700.0,36.6514,36.6734,36.6367,36.6367,18700.0
2015-02-27 13:20:00,49.93,49.96,49.91,49.93,12400.0,36.6441,36.6661,36.6294,36.6441,12400.0
2015-02-27 13:30:00,49.92,49.95,49.89,49.92,10200.0,36.6367,36.6588,36.6147,36.6367,10200.0
2015-02-27 13:40:00,49.91,49.94,49.89,49.9,19000.0,36.6294,36.6514,36.6147,36.6221,19000.0
2015-02-27 13:50:00,49.9,49.91,49.88,49.9,9300.0,36.6221,36.6294,36.6074,36.6221,9300.0
2015-02-27 14:00:00,49.9,49.9,49.86,49.87,19000.0,36.6221,36.6221,36.5927,36.6,19000.0
2015-02-27 14:10:00,49.86,49.91,49.86,49.86,38800.0,36.5927,36.6294,36.5927,36.5927,38800.0
2015-02-27 14:20:00,49.86,49.92,49.85,49.91,36600.0,36.5927,36.6367,36.5854,36.6294,36600.0
2015-02-27 14:30:00,49.91,49.96,49.89,49.89,133400.0,36.6294,36.6661,36.6147,36.6147,133400.0
2015-02-27 14:40:00,49.9,49.9,49.81,49.83,34400.0,36.6221,36.6221,36.556,36.5707,34400.0
2015-02-27 14:50:00,49.82,49.86,49.79,49.85,32000.0,36.5634,36.5927,36.5413,36.5854,32000.0
2015-02-27 15:00:00,49.86,49.88,49.84,49.84,73100.0,36.5927,36.6074,36.578,36.578,73100.0
2015-02-27 15:10:00,49.84,49.88,49.83,49.86,46800.0,36.578,36.6074,36.5707,36.5927,46800.0
2015-02-27 15:20:00,49.87,49.91,49.86,49.89,41600.0,36.6,36.6294,36.5927,36.6147,41600.0
2015-02-27 15:30:00,49.89,49.9,49.83,49.84,79200.0,36.6147,36.6221,36.5707,36.578,79200.0
2015-02-27 15:40:00,49.84,49.84,49.75,49.8,111100.0,36.578,36.578,36.512,36.5487,111100.0
2015-02-27 15:50:00,49.8,49.89,49.79,49.83,355400.0,36.5487,36.6147,36.5413,36.5707,355400.0
2015-03-02 09:30:00,49.96,50.06,49.8,50.02,52400.0,36.6661,36.7395,36.5487,36.7101,52400.0
2015-03-02 09:40:00,50.03,50.11,50.02,50.09,10400.0,36.7175,36.7762,36.7101,36.7615,10400.0
2015-03-02 09:50:00,50.09,50.1,50.01,50.09,18600.0,36.7615,36.7688,36.7028,36.7615,18600.0
2015-03-02 10:00:00,50.09,50.14,50.07,50.1,27300.0,36.7615,36.7982,36.7468,36.7688,27300.0
2015-03-02 10:10:00,50.1,50.17,50.09,50.12,22200.0,36.7688,36.8202,36.7615,36.7835,22200.0
2015-03-02 10:20:00,50.12,50.14,50.1,50.14,18600.0,36.7835,36.7982,36.7688,36.7982,18600.0
2015-03-02 10:30:00,50.14,50.17,50.1,50.11,26800.0,36.7982,36.8202,36.7688,36.7762,26800.0
2015-03-02 10:40:00,50.11,50.11,50.06,50.08,11200.0,36.7762,36.7762,36.7395,36.7542,11200.0
2015-03-02 10:50:00,50.08,50.12,50.07,50.1,16300.0,36.7542,36.7835,36.7468,36.7688,16300.0
2015-03-02 11:00:00,50.1,50.18,50.1,50.16,19000.0,36.7688,36.8276,36.7688,36.8129,19000.0
2015-03-02 11:10:00,50.16,50.18,50.14,50.16,15600.0,36.8129,36.8276,36.7982,36.8129,15600.0
2015-03-02 11:20:00,50.16,50.19,50.16,50.19,12500.0,36.8129,36.8349,36.8129,36.8349,12500.0
2015-03-02 11:30:00,50.19,50.25,50.18,50.24,34400.0,36.8349,36.8789,36.8276,36.8716,34400.0
2015-03-02 11:40:00,50.24,50.29,50.24,50.28,15200.0,36.8716,36.9083,36.8716,36.9009,15200.0
2015-03-02 11:50:00,50.27,50.28,50.23,50.23,10700.0,36.8936,36.9009,36.8643,36.8643,10700.0
2015-03-02 12:00:00,50.23,50.23,50.19,50.19,17800.0,36.8643,36.8643,36.8349,36.8349,17800.0
2015-03-02 12:10:00,50.19,50.2,50.12,50.15,18800.0,36.8349,36.8422,36.7835,36.8055,18800.0
2015-03-02 12:20:00,50.14,50.14,50.11,50.13,24000.0,36.7982,36.7982,36.7762,36.7909,24000.0
2015-03-02 12:30:00,50.13,50.18,50.12,50.17,13900.0,36.7909,36.8276,36.7835,36.8202,13900.0
2015-03-02 12:40:00,50.17,50.18,50.15,50.15,13100.0,36.8202,36.8276,36.8055,36.8055,13100.0
2015-03-02 12:50:00,50.15,50.21,50.15,50.21,11400.0,36.8055,36.8496,36.8055,36.8496,11400.0
2015-03-02 13:00:00,50.2,50.22,50.18,50.2,10100.0,36.8422,36.8569,36.8276,36.8422,10100.0
2015-03-02 13:10:00,50.21,50.22,50.17,50.18,10200.0,36.8496,36.8569,36.8202,36.8276,10200.0
2015-03-02 13:20:00,50.17,50.18,50.11,50.15,31100.0,36.8202,36.8276,36.7762,36.8055,31100.0
2015-03-02 13:30:00,50.15,50.18,50.12,50.17,13900.0,36.8055,36.8276,36.7835,36.8202,13900.0
2015-03-02 13:40:00,50.17,50.24,50.17,50.23,10000.0,36.8202,36.8716,36.8202,36.8643,10000.0
2015-03-02 13:50:00,50.23,50.24,50.22,50.23,11300.0,36.8643,36.8716,36.8569,36.8643,11300.0
2015-03-02 14:00:00,50.23,50.25,50.22,50.24,15200.0,36.8643,36.8789,36.8569,36.8716,15200.0
2015-03-02 14:10:00,50.24,50.25,50.22,50.23,17900.0,36.8716,36.8789,36.8569,36.8643,17900.0
2015-03-02 14:20:00,50.23,50.23,50.19,50.21,9500.0,36.8643,36.8643,36.8349,36.8496,9500.0
2015-03-02 14:30:00,50.22,50.24,50.19,50.2,18300.0,36.8569,36.8716,36.8349,36.8422,18300.0
2015-03-02 14:40:00,50.21,50.21,50.18,50.21,15700.0,36.8496,36.8496,36.8276,36.8496,15700.0
2015-03-02 14:50:00,50.21,50.23,50.2,50.23,12900.0,36.8496,36.8643,36.8422,36.8643,12900.0
2015-03-02 15:00:00,50.23,50.24,50.2,50.23,22700.0,36.8643,36.8716,36.8422,36.8643,22700.0
2015-03-02 15:10:00,50.23,50.28,50.23,50.28,19000.0,36.8643,36.9009,36.8643,36.9009,19000.0
2015-03-02 15:20:00,50.27,50.29,50.25,50.28,39400.0,36.8936,36.9083,36.8789,36.9009,39400.0
2015-03-02 15:30:00,50.27,50.3,50.27,50.3,27900.0,36.8936,36.9156,36.8936,36.9156,27900.0
2015-03-02 15:40:00,50.3,50.33,50.29,50.32,54000.0,36.9156,36.9376,36.9083,36.9303,54000.0
2015-03-02 15:50:00,50.33,50.41,50.31,50.4,275700.0,36.9376,36.9964,36.923,36.989,275700.0
2015-03-03 09:30:00,50.01,50.4,49.78,49.8,249200.0,36.7028,36.989,36.534,36.5487,249200.0
2015-03-03 09:40:00,49.8,49.85,49.59,49.73,135400.0,36.5487,36.5854,36.3946,36.4973,135400.0
2015-03-03 09:50:00,49.73,49.8,49.66,49.72,188400.0,36.4973,36.5487,36.4459,36.49,188400.0
2015-03-03 10:00:00,49.72,49.72,49.47,49.56,102800.0,36.49,36.49,36.3065,36.3725,102800.0
2015-03-03 10:10:00,49.56,49.6,49.5,49.55,91800.0,36.3725,36.4019,36.3285,36.3652,91800.0
2015-03-03 10:20:00,49.55,49.64,49.46,49.51,92200.0,36.3652,36.4312,36.2991,36.3358,92200.0
2015-03-03 10:30:00,49.51,49.54,49.4,49.41,55100.0,36.3358,36.3579,36.2551,36.2624,55100.0
2015-03-03 10:40:00,49.41,49.5,49.37,49.37,87700.0,36.2624,36.3285,36.2331,36.2331,87700.0
2015-03-03 10:50:00,49.37,49.45,49.34,49.42,164300.0,36.2331,36.2918,36.2111,36.2698,164300.0
2015-03-03 11:00:00,49.42,49.44,49.34,49.34,64100.0,36.2698,36.2845,36.2111,36.2111,64100.0
2015-03-03 11:10:00,49.34,49.38,49.22,49.38,75800.0,36.2111,36.2404,36.123,36.2404,75800.0
2015-03-03 11:20:00,49.39,49.44,49.25,49.26,158600.0,36.2478,36.2845,36.145,36.1524,158600.0
2015-03-03 11:30:00,49.26,49.26,48.86,48.92,216700.0,36.1524,36.1524,35.8588,35.9028,216700.0
2015-03-03 11:40:00,48.92,49.16,48.92,49.09,89200.0,35.9028,36.079,35.9028,36.0276,89200.0
2015-03-03 11:50:00,49.09,49.22,49.08,49.13,51800.0,36.0276,36.123,36.0203,36.057,51800.0
2015-03-03 12:00:00,49.13,49.23,49.09,49.22,60800.0,36.057,36.1303,36.0276,36.123,60800.0
2015-03-03 12:10:00,49.22,49.22,49.06,49.06,68900.0,36.123,36.123,36.0056,36.0056,68900.0
2015-03-03 12:20:00,49.06,49.16,49.06,49.09,88800.0,36.0056,36.079,36.0056,36.0276,88800.0
2015-03-03 12:30:00,49.09,49.12,49.07,49.07,126300.0,36.0276,36.0496,36.0129,36.0129,126300.0
2015-03-03 12:40:00,49.07,49.12,49.07,49.1,35800.0,36.0129,36.0496,36.0129,36.0349,35800.0
2015-03-03 12:50:00,49.1,49.3,49.1,49.29,27000.0,36.0349,36.1817,36.0349,36.1744,27000.0
2015-03-03 13:00:00,49.3,49.32,49.27,49.27,44200.0,36.1817,36.1964,36.1597,36.1597,44200.0
2015-03-03 13:10:00,49.28,49.28,49.19,49.21,31100.0,36.167,36.167,36.101,36.1157,31100.0
2015-03-03 13:20:00,49.21,49.32,49.21,49.28,26200.0,36.1157,36.1964,36.1157,36.167,26200.0
2015-03-03 13:30:00,49.29,49.32,49.23,49.23,63700.0,36.1744,36.1964,36.1303,36.1303,63700.0
2015-03-03 13:40:00,49.23,49.31,49.22,49.31,75400.0,36.1303,36.1891,36.123,36.1891,75400.0
2015-03-03 13:50:00,49.31,49.35,49.28,49.3,58400.0,36.1891,36.2184,36.167,36.1817,58400.0
2015-03-03 14:00:00,49.29,49.4,49.29,49.4,32400.0,36.1744,36.2551,36.1744,36.2551,32400.0
2015-03-03 14:10:00,49.4,49.46,49.39,49.46,47100.0,36.2551,36.2991,36.2478,36.2991,47100.0
2015-03-03 14:20:00,49.46,49.48,49.43,49.44,32000.0,36.2991,36.3138,36.2771,36.2845,32000.0
2015-03-03 14:30:00,49.44,49.44,49.33,49.34,56000.0,36.2845,36.2845,36.2037,36.2111,56000.0
2015-03-03 14:40:00,49.34,49.36,49.3,49.3,78600.0,36.2111,36.2258,36.1817,36.1817,78600.0
2015-03-03 14:50:00,49.31,49.39,49.31,49.38,59200.0,36.1891,36.2478,36.1891,36.2404,59200.0
2015-03-03 15:00:00,49.38,49.38,49.35,49.35,53700.0,36.2404,36.2404,36.2184,36.2184,53700.0
2015-03-03 15:10:00,49.34,49.36,49.3,49.33,47200.0,36.2111,36.2258,36.1817,36.2037,47200.0
2015-03-03 15:20:00,49.33,49.4,49.32,49.4,71500.0,36.2037,36.2551,36.1964,36.2551,71500.0
2015-03-03 15:30:00,49.41,49.44,49.39,49.4,65900.0,36.2624,36.2845,36.2478,36.2551,65900.0
2015-03-03 15:40:00,49.39,49.4,49.28,49.31,162700.0,36.2478,36.2551,36.167,36.1891,162700.0
2015-03-03 15:50:00,49.31,49.35,49.2,49.33,629300.0,36.1891,36.2184,36.1083,36.2037,629300.0
2015-03-04 09:30:00,49.16,49.31,48.91,48.95,66300.0,36.079,36.1891,35.8955,35.9248,66300.0
2015-03-04 09:40:00,48.96,48.99,48.86,48.96,41400.0,35.9322,35.9542,35.8588,35.9322,41400.0
2015-03-04 09:50:00,48.95,49.0,48.9,48.97,32300.0,35.9248,35.9615,35.8882,35.9395,32300.0
2015-03-04 10:00:00,48.96,48.99,48.88,48.92,29300.0,35.9322,35.9542,35.8735,35.9028,29300.0
2015-03-04 10:10:00,48.91,48.95,48.86,48.9,38500.0,35.8955,35.9248,35.8588,35.8882,38500.0
2015-03-04 10:20:00,48.91,48.92,48.87,48.88,37500.0,35.8955,35.9028,35.8661,35.8735,37500.0
2015-03-04 10:30:00,48.88,48.92,48.85,48.87,95900.0,35.8735,35.9028,35.8515,35.8661,95900.0
2015-03-04 10:40:00,48.88,48.92,48.85,48.88,45800.0,35.8735,35.9028,35.8515,35.8735,45800.0
2015-03-04 10:50:00,48.88,48.93,48.86,48.91,58400.0,35.8735,35.9102,35.8588,35.8955,58400.0
2015-03-04 11:00:00,48.91,48.97,48.89,48.96,37900.0,35.8955,35.9395,35.8808,35.9322,37900.0
2015-03-04 11:10:00,48.96,49.04,48.92,49.0,25500.0,35.9322,35.9909,35.9028,35.9615,25500.0
2015-03-04 11:20:00,48.99,49.0,48.92,48.93,31600.0,35.9542,35.9615,35.9028,35.9102,31600.0
2015-03-04 11:30:00,48.93,48.99,48.92,48.96,23200.0,35.9102,35.9542,35.9028,35.9322,23200.0
2015-03-04 11:40:00,48.97,48.97,48.87,48.88,20800.0,35.9395,35.9395,35.8661,35.8735,20800.0
2015-03-04 11:50:00,48.88,48.9,48.85,48.87,39800.0,35.8735,35.8882,35.8515,35.8661,39800.0
2015-03-04 12:00:00,48.87,48.9,48.84,48.88,21200.0,35.8661,35.8882,35.8441,35.8735,21200.0
2015-03-04 12:10:00,48.88,48.92,48.87,48.9,41100.0,35.8735,35.9028,35.8661,35.8882,41100.0
2015-03-04 12:20:00,48.9,48.92,48.86,48.88,34300.0,35.8882,35.9028,35.8588,35.8735,34300.0
2015-03-04 12:30:00,48.87,48.9,48.84,48.87,96400.0,35.8661,35.8882,35.8441,35.8661,96400.0
2015-03-04 12:40:00,48.87,48.95,48.86,48.95,37600.0,35.8661,35.9248,35.8588,35.9248,37600.0
2015-03-04 12:50:00,48.95,48.95,48.83,48.88,19700.0,35.9248,35.9248,35.8368,35.8735,19700.0
2015-03-04 13:00:00,48.88,48.92,48.88,48.9,10300.0,35.8735,35.9028,35.8735,35.8882,10300.0
2015-03-04 13:10:00,48.9,48.95,48.88,48.94,21800.0,35.8882,35.9248,35.8735,35.9175,21800.0
2015-03-04 13:20:00,48.93,48.99,48.92,48.95,24300.0,35.9102,35.9542,35.9028,35.9248,24300.0
2015-03-04 13:30:00,48.95,48.98,48.95,48.98,14600.0,35.9248,35.9469,35.9248,35.9469,14600.0
2015-03-04 13:40:00,48.98,48.98,48.92,48.95,28600.0,35.9469,35.9469,35.9028,35.9248,28600.0
2015-03-04 13:50:00,48.95,48.98,48.9,48.92,11900.0,35.9248,35.9469,35.8882,35.9028,11900.0
2015-03-04 14:00:00,48.92,48.94,48.88,48.89,27000.0,35.9028,35.9175,35.8735,35.8808,27000.0
2015-03-04 14:10:00,48.89,48.9,48.79,48.8,28200.0,35.8808,35.8882,35.8074,35.8148,28200.0
2015-03-04 14:20:00,48.81,48.81,48.77,48.8,21000.0,35.8221,35.8221,35.7927,35.8148,21000.0
2015-03-04 14:30:00,48.8,48.82,48.77,48.77,37200.0,35.8148,35.8294,35.7927,35.7927,37200.0
2015-03-04 14:40:00,48.78,48.84,48.75,48.77,44800.0,35.8001,35.8441,35.7781,35.7927,44800.0
2015-03-04 14:50:00,48.77,48.79,48.74,48.77,35100.0,35.7927,35.8074,35.7707,35.7927,35100.0
2015-03-04 15:00:00,48.76,48.77,48.68,48.74,51500.0,35.7854,35.7927,35.7267,35.7707,51500.0
2015-03-04 15:10:00,48.74,48.77,48.74,48.77,36100.0,35.7707,35.7927,35.7707,35.7927,36100.0
2015-03-04 15:20:00,48.76,48.77,48.71,48.74,36700.0,35.7854,35.7927,35.7487,35.7707,36700.0
2015-03-04 15:30:00,48.74,48.77,48.73,48.74,37200.0,35.7707,35.7927,35.7634,35.7707,37200.0
2015-03-04 15:40:00,48.73,48.75,48.7,48.75,46300.0,35.7634,35.7781,35.7414,35.7781,46300.0
2015-03-04 15:50:00,48.75,48.79,48.75,48.79,146000.0,35.7781,35.8074,35.7781,35.8074,146000.0
2015-03-05 09:30:00,48.72,48.82,48.64,48.75,47300.0,35.7561,35.8294,35.6973,35.7781,47300.0
2015-03-05 09:40:00,48.73,48.9,48.72,48.9,25400.0,35.7634,35.8882,35.7561,35.8882,25400.0
2015-03-05 09:50:00,48.91,48.95,48.86,48.92,17300.0,35.8955,35.9248,35.8588,35.9028,17300.0
2015-03-05 10:00:00,48.9,49.03,48.8,48.97,39000.0,35.8882,35.9836,35.8148,35.9395,39000.0
2015-03-05 10:10:00,48.96,48.99,48.84,48.84,29300.0,35.9322,35.9542,35.8441,35.8441,29300.0
2015-03-05 10:20:00,48.84,48.99,48.83,48.98,18600.0,35.8441,35.9542,35.8368,35.9469,18600.0
2015-03-05 10:30:00,48.97,48.99,48.95,48.98,20200.0,35.9395,35.9542,35.9248,35.9469,20200.0
2015-03-05 10:40:00,48.98,49.05,48.97,49.04,16500.0,35.9469,35.9982,35.9395,35.9909,16500.0
2015-03-05 10:50:00,49.03,49.05,48.97,48.98,9300.0,35.9836,35.9982,35.9395,35.9469,9300.0
2015-03-05 11:00:00,48.98,48.98,48.87,48.89,17800.0,35.9469,35.9469,35.8661,35.8808,17800.0
2015-03-05 11:10:00,48.89,48.89,48.82,48.85,15800.0,35.8808,35.8808,35.8294,35.8515,15800.0
2015-03-05 11:20:00,48.85,48.95,48.82,48.91,12300.0,35.8515,35.9248,35.8294,35.8955,12300.0
2015-03-05 11:30:00,48.92,48.96,48.91,48.94,18800.0,35.9028,35.9322,35.8955,35.9175,18800.0
2015-03-05 11:40:00,48.94,48.98,48.93,48.97,8900.0,35.9175,35.9469,35.9102,35.9395,8900.0
2015-03-05 11:50:00,48.97,48.98,48.94,48.98,6500.0,35.9395,35.9469,35.9175,35.9469,6500.0
2015-03-05 12:00:00,48.97,48.97,48.91,48.93,10100.0,35.9395,35.9395,35.8955,35.9102,10100.0
2015-03-05 12:10:00,48.92,48.95,48.9,48.94,12500.0,35.9028,35.9248,35.8882,35.9175,12500.0
2015-03-05 12:20:00,48.93,48.93,48.85,48.85,8900.0,35.9102,35.9102,35.8515,35.8515,8900.0
2015-03-05 12:30:00,48.85,48.88,48.84,48.85,35100.0,35.8515,35.8735,35.8441,35.8515,35100.0
2015-03-05 12:40:00,48.86,48.89,48.81,48.85,13900.0,35.8588,35.8808,35.8221,35.8515,13900.0
2015-03-05 12:50:00,48.85,48.85,48.76,48.78,18300.0,35.8515,35.8515,35.7854,35.8001,18300.0
2015-03-05 13:00:00,48.77,48.84,48.77,48.83,9600.0,35.7927,35.8441,35.7927,35.8368,9600.0
2015-03-05 13:10:00,48.82,48.88,48.82,48.86,16000.0,35.8294,35.8735,35.8294,35.8588,16000.0
2015-03-05 13:20:00,48.86,48.88,48.79,48.87,16300.0,35.8588,35.8735,35.8074,35.8661,16300.0
2015-03-05 13:30:00,48.86,48.9,48.83,48.9,9100.0,35.8588,35.8882,35.8368,35.8882,9100.0
2015-03-05 13:40:00,48.89,48.91,48.87,48.89,16800.0,35.8808,35.8955,35.8661,35.8808,16800.0
2015-03-05 13:50:00,48.89,48.94,48.88,48.94,17200.0,35.8808,35.9175,35.8735,35.9175,17200.0
2015-03-05 14:00:00,48.94,49.0,48.93,48.98,22000.0,35.9175,35.9615,35.9102,35.9469,22000.0
2015-03-05 14:10:00,48.98,49.01,48.95,49.0,47500.0,35.9469,35.9689,35.9248,35.9615,47500.0
2015-03-05 14:20:00,48.99,49.01,48.98,49.0,36400.0,35.9542,35.9689,35.9469,35.9615,36400.0
2015-03-05 14:30:00,49.01,49.03,48.98,49.0,34500.0,35.9689,35.9836,35.9469,35.9615,34500.0
2015-03-05 14:40:00,49.0,49.03,48.99,49.01,34700.0,35.9615,35.9836,35.9542,35.9689,34700.0
2015-03-05 14:50:00,49.01,49.11,49.0,49.07,30500.0,35.9689,36.0423,35.9615,36.0129,30500.0
2015-03-05 15:00:00,49.08,49.08,49.0,49.03,38500.0,36.0203,36.0203,35.9615,35.9836,38500.0
2015-03-05 15:10:00,49.04,49.07,49.03,49.05,21800.0,35.9909,36.0129,35.9836,35.9982,21800.0
2015-03-05 15:20:00,49.05,49.11,49.04,49.11,35500.0,35.9982,36.0423,35.9909,36.0423,35500.0
2015-03-05 15:30:00,49.11,49.12,49.07,49.07,81900.0,36.0423,36.0496,36.0129,36.0129,81900.0
2015-03-05 15:40:00,49.08,49.16,49.07,49.14,102900.0,36.0203,36.079,36.0129,36.0643,102900.0
2015-03-05 15:50:00,49.14,49.19,49.14,49.17,207500.0,36.0643,36.101,36.0643,36.0863,207500.0
2015-03-06 09:30:00,48.98,49.1,48.08,49.0,69800.0,35.9469,36.0349,35.2863,35.9615,69800.0
2015-03-06 09:40:00,49.01,49.09,48.98,48.99,47800.0,35.9689,36.0276,35.9469,35.9542,47800.0
2015-03-06 09:50:00,48.99,49.2,48.99,49.08,47700.0,35.9542,36.1083,35.9542,36.0203,47700.0
2015-03-06 10:00:00,49.08,49.21,49.07,49.19,70900.0,36.0203,36.1157,36.0129,36.101,70900.0
2015-03-06 10:10:00,49.2,49.21,49.08,49.13,23800.0,36.1083,36.1157,36.0203,36.057,23800.0
2015-03-06 10:20:00,49.14,49.23,49.13,49.21,19000.0,36.0643,36.1303,36.057,36.1157,19000.0
2015-03-06 10:30:00,49.21,49.21,49.12,49.17,31800.0,36.1157,36.1157,36.0496,36.0863,31800.0
2015-03-06 10:40:00,49.17,49.26,49.17,49.23,32000.0,36.0863,36.1524,36.0863,36.1303,32000.0
2015-03-06 10:50:00,49.22,49.25,49.15,49.15,34800.0,36.123,36.145,36.0716,36.0716,34800.0
2015-03-06 11:00:00,49.15,49.17,49.07,49.07,35100.0,36.0716,36.0863,36.0129,36.0129,35100.0
2015-03-06 11:10:00,49.07,49.08,48.97,49.01,47100.0,36.0129,36.0203,35.9395,35.9689,47100.0
2015-03-06 11:20:00,49.0,49.02,48.97,49.01,37500.0,35.9615,35.9762,35.9395,35.9689,37500.0
2015-03-06 11:30:00,49.01,49.01,48.89,48.91,43600.0,35.9689,35.9689,35.8808,35.8955,43600.0
2015-03-06 11:40:00,48.91,48.91,48.82,48.85,19200.0,35.8955,35.8955,35.8294,35.8515,19200.0
2015-03-06 11:50:00,48.84,48.93,48.84,48.87,10900.0,35.8441,35.9102,35.8441,35.8661,10900.0
2015-03-06 12:00:00,48.87,48.98,48.87,48.94,39200.0,35.8661,35.9469,35.8661,35.9175,39200.0
2015-03-06 12:10:00,48.93,48.94,48.79,48.8,18000.0,35.9102,35.9175,35.8074,35.8148,18000.0
2015-03-06 12:20:00,48.79,48.81,48.73,48.78,19100.0,35.8074,35.8221,35.7634,35.8001,19100.0
2015-03-06 12:30:00,48.78,48.86,48.75,48.85,16400.0,35.8001,35.8588,35.7781,35.8515,16400.0
2015-03-06 12:40:00,48.86,48.88,48.83,48.85,12600.0,35.8588,35.8735,35.8368,35.8515,12600.0
2015-03-06 12:50:00,48.86,48.87,48.74,48.78,14900.0,35.8588,35.8661,35.7707,35.8001,14900.0
2015-03-06 13:00:00,48.79,48.83,48.74,48.76,14400.0,35.8074,35.8368,35.7707,35.7854,14400.0
2015-03-06 13:10:00,48.78,48.86,48.78,48.78,13500.0,35.8001,35.8588,35.8001,35.8001,13500.0
2015-03-06 13:20:00,48.79,48.81,48.72,48.81,11000.0,35.8074,35.8221,35.7561,35.8221,11000.0
2015-03-06 13:30:00,48.8,48.8,48.73,48.77,17800.0,35.8148,35.8148,35.7634,35.7927,17800.0
2015-03-06 13:40:00,48.75,48.78,48.71,48.77,10500.0,35.7781,35.8001,35.7487,35.7927,10500.0
2015-03-06 13:50:00,48.79,48.84,48.76,48.83,14200.0,35.8074,35.8441,35.7854,35.8368,14200.0
2015-03-06 14:00:00,48.84,48.94,48.81,48.93,27100.0,35.8441,35.9175,35.8221,35.9102,27100.0
2015-03-06 14:10:00,48.92,48.95,48.91,48.94,64800.0,35.9028,35.9248,35.8955,35.9175,64800.0
2015-03-06 14:20:00,48.93,48.94,48.87,48.9,89200.0,35.9102,35.9175,35.8661,35.8882,89200.0
2015-03-06 14:30:00,48.89,48.96,48.88,48.89,39300.0,35.8808,35.9322,35.8735,35.8808,39300.0
2015-03-06 14:40:00,48.89,48.92,48.88,48.92,40700.0,35.8808,35.9028,35.8735,35.9028,40700.0
2015-03-06 14:50:00,48.91,48.97,48.91,48.96,52400.0,35.8955,35.9395,35.8955,35.9322,52400.0
2015-03-06 15:00:00,48.96,49.08,48.95,49.05,66900.0,35.9322,36.0203,35.9248,35.9982,66900.0
2015-03-06 15:10:00,49.05,49.05,48.91,48.95,74100.0,35.9982,35.9982,35.8955,35.9248,74100.0
2015-03-06 15:20:00,48.95,48.98,48.92,48.95,96900.0,35.9248,35.9469,35.9028,35.9248,96900.0
2015-03-06 15:30:00,48.95,48.97,48.86,48.88,70900.0,35.9248,35.9395,35.8588,35.8735,70900.0
2015-03-06 15:40:00,48.88,48.91,48.84,48.88,98600.0,35.8735,35.8955,35.8441,35.8735,98600.0
2015-03-06 15:50:00,48.88,48.99,48.87,48.95,215300.0,35.8735,35.9542,35.8661,35.9248,215300.0
2015-03-09 09:30:00,48.96,49.27,48.92,49.26,43700.0,35.9322,36.1597,35.9028,36.1524,43700.0
2015-03-09 09:40:00,49.27,49.31,49.15,49.15,25100.0,36.1597,36.1891,36.0716,36.0716,25100.0
2015-03-09 09:50:00,49.16,49.23,49.14,49.21,19400.0,36.079,36.1303,36.0643,36.1157,19400.0
2015-03-09 10:00:00,49.21,49.24,49.19,49.23,15000.0,36.1157,36.1377,36.101,36.1303,15000.0
2015-03-09 10:10:00,49.22,49.3,49.21,49.24,21800.0,36.123,36.1817,36.1157,36.1377,21800.0
2015-03-09 10:20:00,49.24,49.29,49.2,49.26,20700.0,36.1377,36.1744,36.1083,36.1524,20700.0
2015-03-09 10:30:00,49.25,49.33,49.24,49.26,30100.0,36.145,36.2037,36.1377,36.1524,30100.0
2015-03-09 10:40:00,49.26,49.3,49.24,49.29,23500.0,36.1524,36.1817,36.1377,36.1744,23500.0
2015-03-09 10:50:00,49.29,49.34,49.29,49.32,16800.0,36.1744,36.2111,36.1744,36.1964,16800.0
2015-03-09 11:00:00,49.32,49.34,49.26,49.3,25100.0,36.1964,36.2111,36.1524,36.1817,25100.0
2015-03-09 11:10:00,49.3,49.34,49.27,49.3,70300.0,36.1817,36.2111,36.1597,36.1817,70300.0
2015-03-09 11:20:00,49.29,49.29,49.16,49.21,40800.0,36.1744,36.1744,36.079,36.1157,40800.0
2015-03-09 11:30:00,49.21,49.24,49.2,49.23,11800.0,36.1157,36.1377,36.1083,36.1303,11800.0
2015-03-09 11:40:00,49.24,49.25,49.22,49.24,8200.0,36.1377,36.145,36.123,36.1377,8200.0
2015-03-09 11:50:00,49.24,49.24,49.12,49.16,45700.0,36.1377,36.1377,36.0496,36.079,45700.0
2015-03-09 12:00:00,49.16,49.16,49.11,49.12,25000.0,36.079,36.079,36.0423,36.0496,25000.0
2015-03-09 12:10:00,49.12,49.17,49.08,49.09,16600.0,36.0496,36.0863,36.0203,36.0276,16600.0
2015-03-09 12:20:00,49.09,49.1,49.03,49.04,12500.0,36.0276,36.0349,35.9836,35.9909,12500.0
2015-03-09 12:30:00,49.04,49.1,49.03,49.09,16400.0,35.9909,36.0349,35.9836,36.0276,16400.0
2015-03-09 12:40:00,49.1,49.17,49.09,49.16,11700.0,36.0349,36.0863,36.0276,36.079,11700.0
2015-03-09 12:50:00,49.15,49.19,49.14,49.14,19300.0,36.0716,36.101,36.0643,36.0643,19300.0
2015-03-09 13:00:00,49.14,49.15,49.11,49.11,31900.0,36.0643,36.0716,36.0423,36.0423,31900.0
2015-03-09 13:10:00,49.11,49.14,49.08,49.09,18100.0,36.0423,36.0643,36.0203,36.0276,18100.0
2015-03-09 13:20:00,49.08,49.13,49.07,49.13,27200.0,36.0203,36.057,36.0129,36.057,27200.0
2015-03-09 13:30:00,49.13,49.2,49.12,49.14,22300.0,36.057,36.1083,36.0496,36.0643,22300.0
2015-03-09 13:40:00,49.15,49.2,49.14,49.19,16900.0,36.0716,36.1083,36.0643,36.101,16900.0
2015-03-09 13:50:00,49.19,49.24,49.18,49.22,13900.0,36.101,36.1377,36.0936,36.123,13900.0
2015-03-09 14:00:00,49.23,49.25,49.21,49.23,12500.0,36.1303,36.145,36.1157,36.1303,12500.0
2015-03-09 14:10:00,49.22,49.22,49.21,49.22,14700.0,36.123,36.123,36.1157,36.123,14700.0
2015-03-09 14:20:00,49.21,49.28,49.21,49.28,26700.0,36.1157,36.167,36.1157,36.167,26700.0
2015-03-09 14:30:00,49.27,49.34,49.26,49.34,44400.0,36.1597,36.2111,36.1524,36.2111,44400.0
2015-03-09 14:40:00,49.35,49.4,49.32,49.37,25300.0,36.2184,36.2551,36.1964,36.2331,25300.0
2015-03-09 14:50:00,49.37,49.4,49.31,49.32,21300.0,36.2331,36.2551,36.1891,36.1964,21300.0
2015-03-09 15:00:00,49.32,49.32,49.25,49.3,26200.0,36.1964,36.1964,36.145,36.1817,26200.0
2015-03-09 15:10:00,49.31,49.33,49.25,49.27,33100.0,36.1891,36.2037,36.145,36.1597,33100.0
2015-03-09 15:20:00,49.26,49.29,49.21,49.29,32100.0,36.1524,36.1744,36.1157,36.1744,32100.0
2015-03-09 15:30:00,49.28,49.33,49.26,49.28,40700.0,36.167,36.2037,36.1524,36.167,40700.0
2015-03-09 15:40:00,49.27,49.35,49.24,49.34,63200.0,36.1597,36.2184,36.1377,36.2111,63200.0
2015-03-09 15:50:00,49.34,49.38,49.27,49.27,190600.0,36.2111,36.2404,36.1597,36.1597,190600.0
2015-03-10 09:30:00,48.83,48.98,48.77,48.86,52500.0,35.8368,35.9469,35.7927,35.8588,52500.0
2015-03-10 09:40:00,48.86,48.87,48.67,48.73,28400.0,35.8588,35.8661,35.7194,35.7634,28400.0
2015-03-10 09:50:00,48.72,48.75,48.61,48.62,25600.0,35.7561,35.7781,35.6753,35.6827,25600.0
2015-03-10 10:00:00,48.6,48.86,48.56,48.85,113600.0,35.668,35.8588,35.6386,35.8515,113600.0
2015-03-10 10:10:00,48.86,48.9,48.77,48.8,32800.0,35.8588,35.8882,35.7927,35.8148,32800.0
2015-03-10 10:20:00,48.8,48.82,48.73,48.76,25600.0,35.8148,35.8294,35.7634,35.7854,25600.0
2015-03-10 10:30:00,48.76,48.8,48.69,48.73,23000.0,35.7854,35.8148,35.734,35.7634,23000.0
2015-03-10 10:40:00,48.73,48.77,48.71,48.73,23900.0,35.7634,35.7927,35.7487,35.7634,23900.0
2015-03-10 10:50:00,48.73,48.89,48.72,48.86,31000.0,35.7634,35.8808,35.7561,35.8588,31000.0
2015-03-10 11:00:00,48.86,48.92,48.83,48.86,16500.0,35.8588,35.9028,35.8368,35.8588,16500.0
2015-03-10 11:10:00,48.87,48.97,48.86,48.97,19300.0,35.8661,35.9395,35.8588,35.9395,19300.0
2015-03-10 11:20:00,48.97,48.98,48.88,48.89,29900.0,35.9395,35.9469,35.8735,35.8808,29900.0
2015-03-10 11:30:00,48.88,48.93,48.88,48.93,20200.0,35.8735,35.9102,35.8735,35.9102,20200.0
2015-03-10 11:40:00,48.93,48.94,48.87,48.88,85400.0,35.9102,35.9175,35.8661,35.8735,85400.0
2015-03-10 11:50:00,48.87,48.92,48.86,48.88,55800.0,35.8661,35.9028,35.8588,35.8735,55800.0
2015-03-10 12:00:00,48.89,48.9,48.82,48.85,37000.0,35.8808,35.8882,35.8294,35.8515,37000.0
2015-03-10 12:10:00,48.84,48.96,48.84,48.95,31200.0,35.8441,35.9322,35.8441,35.9248,31200.0
2015-03-10 12:20:00,48.94,49.16,48.93,49.01,354100.0,35.9175,36.079,35.9102,35.9689,354100.0
2015-03-10 12:30:00,49.01,49.09,48.99,49.08,27400.0,35.9689,36.0276,35.9542,36.0203,27400.0
2015-03-10 12:40:00,49.08,49.17,49.07,49.09,28500.0,36.0203,36.0863,36.0129,36.0276,28500.0
2015-03-10 12:50:00,49.09,49.14,49.06,49.11,19300.0,36.0276,36.0643,36.0056,36.0423,19300.0
2015-03-10 13:00:00,49.1,49.11,49.06,49.06,15300.0,36.0349,36.0423,36.0056,36.0056,15300.0
2015-03-10 13:10:00,49.07,49.12,49.05,49.12,28400.0,36.0129,36.0496,35.9982,36.0496,28400.0
2015-03-10 13:20:00,49.11,49.21,49.11,49.16,43000.0,36.0423,36.1157,36.0423,36.079,43000.0
2015-03-10 13:30:00,49.15,49.15,49.08,49.13,32200.0,36.0716,36.0716,36.0203,36.057,32200.0
2015-03-10 13:40:00,49.14,49.21,49.11,49.21,18300.0,36.0643,36.1157,36.0423,36.1157,18300.0
2015-03-10 13:50:00,49.21,49.22,49.16,49.18,24500.0,36.1157,36.123,36.079,36.0936,24500.0
2015-03-10 14:00:00,49.17,49.31,49.12,49.31,53600.0,36.0863,36.1891,36.0496,36.1891,53600.0
2015-03-10 14:10:00,49.31,49.31,49.1,49.1,33800.0,36.1891,36.1891,36.0349,36.0349,33800.0
2015-03-10 14:20:00,49.1,49.16,49.06,49.11,37600.0,36.0349,36.079,36.0056,36.0423,37600.0
2015-03-10 14:30:00,49.1,49.16,49.07,49.13,27800.0,36.0349,36.079,36.0129,36.057,27800.0
2015-03-10 14:40:00,49.12,49.17,49.1,49.13,47200.0,36.0496,36.0863,36.0349,36.057,47200.0
2015-03-10 14:50:00,49.12,49.14,49.04,49.11,79800.0,36.0496,36.0643,35.9909,36.0423,79800.0
2015-03-10 15:00:00,49.09,49.13,49.06,49.09,56300.0,36.0276,36.057,36.0056,36.0276,56300.0
2015-03-10 15:10:00,49.1,49.15,49.07,49.14,45900.0,36.0349,36.0716,36.0129,36.0643,45900.0
2015-03-10 15:20:00,49.14,49.16,49.05,49.06,95200.0,36.0643,36.079,35.9982,36.0056,95200.0
2015-03-10 15:30:00,49.06,49.12,49.02,49.09,120500.0,36.0056,36.0496,35.9762,36.0276,120500.0
2015-03-10 15:40:00,49.08,49.11,49.03,49.07,86600.0,36.0203,36.0423,35.9836,36.0129,86600.0
2015-03-10 15:50:00,49.07,49.07,48.98,49.0,272700.0,36.0129,36.0129,35.9469,35.9615,272700.0
2015-03-11 09:30:00,49.01,49.09,48.83,48.97,48100.0,35.9689,36.0276,35.8368,35.9395,48100.0
2015-03-11 09:40:00,48.97,49.17,48.97,49.08,23400.0,35.9395,36.0863,35.9395,36.0203,23400.0
2015-03-11 09:50:00,49.07,49.09,48.97,48.98,40300.0,36.0129,36.0276,35.9395,35.9469,40300.0
2015-03-11 10:00:00,48.98,49.01,48.96,49.01,25300.0,35.9469,35.9689,35.9322,35.9689,25300.0
2015-03-11 10:10:00,49.01,49.02,48.95,48.97,31700.0,35.9689,35.9762,35.9248,35.9395,31700.0
2015-03-11 10:20:00,48.98,49.03,48.97,48.97,25800.0,35.9469,35.9836,35.9395,35.9395,25800.0
2015-03-11 10:30:00,48.98,49.01,48.9,48.95,41700.0,35.9469,35.9689,35.8882,35.9248,41700.0
2015-03-11 10:40:00,48.95,48.97,48.88,48.94,53300.0,35.9248,35.9395,35.8735,35.9175,53300.0
2015-03-11 10:50:00,48.93,48.97,48.9,48.9,47600.0,35.9102,35.9395,35.8882,35.8882,47600.0
2015-03-11 11:00:00,48.9,48.92,48.86,48.89,51100.0,35.8882,35.9028,35.8588,35.8808,51100.0
2015-03-11 11:10:00,48.9,48.93,48.88,48.92,22200.0,35.8882,35.9102,35.8735,35.9028,22200.0
2015-03-11 11:20:00,48.91,48.93,48.88,48.92,25800.0,35.8955,35.9102,35.8735,35.9028,25800.0
2015-03-11 11:30:00,48.91,48.98,48.9,48.91,29300.0,35.8955,35.9469,35.8882,35.8955,29300.0
2015-03-11 11:40:00,48.91,48.92,48.88,48.91,36300.0,35.8955,35.9028,35.8735,35.8955,36300.0
2015-03-11 11:50:00,48.9,48.96,48.89,48.95,48900.0,35.8882,35.9322,35.8808,35.9248,48900.0
2015-03-11 12:00:00,48.95,48.98,48.89,48.91,24700.0,35.9248,35.9469,35.8808,35.8955,24700.0
2015-03-11 12:10:00,48.91,48.99,48.91,48.97,29400.0,35.8955,35.9542,35.8955,35.9395,29400.0
2015-03-11 12:20:00,48.98,48.98,48.9,48.93,31700.0,35.9469,35.9469,35.8882,35.9102,31700.0
2015-03-11 12:30:00,48.93,48.98,48.93,48.98,34700.0,35.9102,35.9469,35.9102,35.9469,34700.0
2015-03-11 12:40:00,48.99,48.99,48.94,48.97,23900.0,35.9542,35.9542,35.9175,35.9395,23900.0
2015-03-11 12:50:00,48.96,48.98,48.89,48.92,31300.0,35.9322,35.9469,35.8808,35.9028,31300.0
2015-03-11 13:00:00,48.92,48.97,48.91,48.96,19900.0,35.9028,35.9395,35.8955,35.9322,19900.0
2015-03-11 13:10:00,48.96,48.98,48.94,48.94,26900.0,35.9322,35.9469,35.9175,35.9175,26900.0
2015-03-11 13:20:00,48.95,48.96,48.92,48.95,20700.0,35.9248,35.9322,35.9028,35.9248,20700.0
2015-03-11 13:30:00,48.95,48.96,48.9,48.92,26000.0,35.9248,35.9322,35.8882,35.9028,26000.0
2015-03-11 13:40:00,48.92,48.93,48.81,48.82,42300.0,35.9028,35.9102,35.8221,35.8294,42300.0
2015-03-11 13:50:00,48.82,48.89,48.81,48.88,28000.0,35.8294,35.8808,35.8221,35.8735,28000.0
2015-03-11 14:00:00,48.89,48.99,48.88,48.99,51500.0,35.8808,35.9542,35.8735,35.9542,51500.0
2015-03-11 14:10:00,48.99,49.0,48.95,48.96,28500.0,35.9542,35.9615,35.9248,35.9322,28500.0
2015-03-11 14:20:00,48.97,48.98,48.92,48.94,34700.0,35.9395,35.9469,35.9028,35.9175,34700.0
2015-03-11 14:30:00,48.93,48.97,48.92,48.95,56900.0,35.9102,35.9395,35.9028,35.9248,56900.0
2015-03-11 14:40:00,48.95,48.99,48.91,48.97,28800.0,35.9248,35.9542,35.8955,35.9395,28800.0
2015-03-11 14:50:00,48.97,49.0,48.94,48.99,22900.0,35.9395,35.9615,35.9175,35.9542,22900.0
2015-03-11 15:00:00,48.99,49.03,48.96,48.97,36800.0,35.9542,35.9836,35.9322,35.9395,36800.0
2015-03-11 15:10:00,48.97,48.97,48.9,48.94,32600.0,35.9395,35.9395,35.8882,35.9175,32600.0
2015-03-11 15:20:00,48.94,48.94,48.86,48.87,59800.0,35.9175,35.9175,35.8588,35.8661,59800.0
2015-03-11 15:30:00,48.87,48.9,48.82,48.86,62400.0,35.8661,35.8882,35.8294,35.8588,62400.0
2015-03-11 15:40:00,48.87,48.91,48.85,48.89,101800.0,35.8661,35.8955,35.8515,35.8808,101800.0
2015-03-11 15:50:00,48.89,49.03,48.88,48.99,295200.0,35.8808,35.9836,35.8735,35.9542,295200.0
2015-03-12 09:30:00,49.25,49.54,49.2,49.42,68200.0,36.145,36.3579,36.1083,36.2698,68200.0
2015-03-12 09:40:00,49.4,49.61,49.37,49.61,41000.0,36.2551,36.4092,36.2331,36.4092,41000.0
2015-03-12 09:50:00,49.62,49.62,49.45,49.46,33300.0,36.4166,36.4166,36.2918,36.2991,33300.0
2015-03-12 10:00:00,49.46,49.46,49.34,49.38,26000.0,36.2991,36.2991,36.2111,36.2404,26000.0
2015-03-12 10:10:00,49.38,49.44,49.36,49.4,27000.0,36.2404,36.2845,36.2258,36.2551,27000.0
2015-03-12 10:20:00,49.41,49.54,49.4,49.51,43200.0,36.2624,36.3579,36.2551,36.3358,43200.0
2015-03-12 10:30:00,49.51,49.56,49.47,49.56,19300.0,36.3358,36.3725,36.3065,36.3725,19300.0
2015-03-12 10:40:00,49.57,49.6,49.52,49.57,27100.0,36.3799,36.4019,36.3432,36.3799,27100.0
2015-03-12 10:50:00,49.56,49.59,49.56,49.59,19300.0,36.3725,36.3946,36.3725,36.3946,19300.0
2015-03-12 11:00:00,49.59,49.65,49.58,49.63,32100.0,36.3946,36.4386,36.3872,36.4239,32100.0
2015-03-12 11:10:00,49.63,49.68,49.62,49.68,30000.0,36.4239,36.4606,36.4166,36.4606,30000.0
2015-03-12 11:20:00,49.68,49.72,49.63,49.64,29000.0,36.4606,36.49,36.4239,36.4312,29000.0
2015-03-12 11:30:00,49.64,49.65,49.6,49.62,21000.0,36.4312,36.4386,36.4019,36.4166,21000.0
2015-03-12 11:40:00,49.62,49.64,49.59,49.61,33800.0,36.4166,36.4312,36.3946,36.4092,33800.0
2015-03-12 11:50:00,49.61,49.62,49.57,49.59,24300.0,36.4092,36.4166,36.3799,36.3946,24300.0
2015-03-12 12:00:00,49.58,49.69,49.58,49.69,27600.0,36.3872,36.4679,36.3872,36.4679,27600.0
2015-03-12 12:10:00,49.68,49.75,49.68,49.73,30700.0,36.4606,36.512,36.4606,36.4973,30700.0
2015-03-12 12:20:00,49.73,49.77,49.7,49.76,29000.0,36.4973,36.5267,36.4753,36.5193,29000.0
2015-03-12 12:30:00,49.76,49.8,49.75,49.76,30900.0,36.5193,36.5487,36.512,36.5193,30900.0
2015-03-12 12:40:00,49.76,49.81,49.74,49.81,35200.0,36.5193,36.556,36.5046,36.556,35200.0
2015-03-12 12:50:00,49.8,49.84,49.79,49.81,28600.0,36.5487,36.578,36.5413,36.556,28600.0
2015-03-12 13:00:00,49.8,49.81,49.74,49.78,33700.0,36.5487,36.556,36.5046,36.534,33700.0
2015-03-12 13:10:00,49.78,49.8,49.77,49.79,31300.0,36.534,36.5487,36.5267,36.5413,31300.0
2015-03-12 13:20:00,49.78,49.81,49.78,49.8,37700.0,36.534,36.556,36.534,36.5487,37700.0
2015-03-12 13:30:00,49.79,49.81,49.78,49.8,34000.0,36.5413,36.556,36.534,36.5487,34000.0
2015-03-12 13:40:00,49.8,49.86,49.77,49.85,44000.0,36.5487,36.5927,36.5267,36.5854,44000.0
2015-03-12 13:50:00,49.84,49.87,49.82,49.85,35500.0,36.578,36.6,36.5634,36.5854,35500.0
2015-03-12 14:00:00,49.84,49.91,49.83,49.91,34200.0,36.578,36.6294,36.5707,36.6294,34200.0
2015-03-12 14:10:00,49.92,49.95,49.91,49.93,27900.0,36.6367,36.6588,36.6294,36.6441,27900.0
2015-03-12 14:20:00,49.93,49.98,49.92,49.94,54100.0,36.6441,36.6808,36.6367,36.6514,54100.0
2015-03-12 14:30:00,49.94,49.98,49.93,49.95,81600.0,36.6514,36.6808,36.6441,36.6588,81600.0
2015-03-12 14:40:00,49.95,50.0,49.95,50.0,60000.0,36.6588,36.6955,36.6588,36.6955,60000.0
2015-03-12 14:50:00,50.0,50.11,49.99,50.11,53700.0,36.6955,36.7762,36.6881,36.7762,53700.0
2015-03-12 15:00:00,50.11,50.14,50.09,50.12,38400.0,36.7762,36.7982,36.7615,36.7835,38400.0
2015-03-12 15:10:00,50.11,50.2,50.1,50.2,68900.0,36.7762,36.8422,36.7688,36.8422,68900.0
2015-03-12 15:20:00,50.2,50.23,50.17,50.23,88700.0,36.8422,36.8643,36.8202,36.8643,88700.0
2015-03-12 15:30:00,50.22,50.25,50.21,50.24,124700.0,36.8569,36.8789,36.8496,36.8716,124700.0
2015-03-12 15:40:00,50.25,50.28,50.24,50.26,96900.0,36.8789,36.9009,36.8716,36.8863,96900.0
2015-03-12 15:50:00,50.26,50.28,50.16,50.27,389100.0,36.8863,36.9009,36.8129,36.8936,389100.0
2015-03-13 09:30:00,50.07,50.24,49.74,49.88,90300.0,36.7468,36.8716,36.5046,36.6074,90300.0
2015-03-13 09:40:00,49.9,49.92,49.78,49.83,45600.0,36.6221,36.6367,36.534,36.5707,45600.0
2015-03-13 09:50:00,49.83,49.92,49.78,49.79,28500.0,36.5707,36.6367,36.534,36.5413,28500.0
2015-03-13 10:00:00,49.79,49.82,49.58,49.58,37300.0,36.5413,36.5634,36.3872,36.3872,37300.0
2015-03-13 10:10:00,49.57,49.83,49.57,49.83,35900.0,36.3799,36.5707,36.3799,36.5707,35900.0
2015-03-13 10:20:00,49.8,49.86,49.7,49.71,25300.0,36.5487,36.5927,36.4753,36.4826,25300.0
2015-03-13 10:30:00,49.7,49.81,49.66,49.8,38000.0,36.4753,36.556,36.4459,36.5487,38000.0
2015-03-13 10:40:00,49.8,49.85,49.73,49.74,24500.0,36.5487,36.5854,36.4973,36.5046,24500.0
2015-03-13 10:50:00,49.72,49.73,49.56,49.58,32600.0,36.49,36.4973,36.3725,36.3872,32600.0
2015-03-13 11:00:00,49.58,49.69,49.56,49.64,34700.0,36.3872,36.4679,36.3725,36.4312,34700.0
2015-03-13 11:10:00,49.65,49.69,49.62,49.63,29900.0,36.4386,36.4679,36.4166,36.4239,29900.0
2015-03-13 11:20:00,49.62,49.63,49.5,49.5,26200.0,36.4166,36.4239,36.3285,36.3285,26200.0
2015-03-13 11:30:00,49.51,49.54,49.46,49.54,31800.0,36.3358,36.3579,36.2991,36.3579,31800.0
2015-03-13 11:40:00,49.54,49.59,49.49,49.53,34500.0,36.3579,36.3946,36.3212,36.3505,34500.0
2015-03-13 11:50:00,49.53,49.58,49.51,49.57,18200.0,36.3505,36.3872,36.3358,36.3799,18200.0
2015-03-13 12:00:00,49.56,49.6,49.53,49.6,20100.0,36.3725,36.4019,36.3505,36.4019,20100.0
2015-03-13 12:10:00,49.61,49.63,49.53,49.58,18900.0,36.4092,36.4239,36.3505,36.3872,18900.0
2015-03-13 12:20:00,49.57,49.66,49.57,49.65,23800.0,36.3799,36.4459,36.3799,36.4386,23800.0
2015-03-13 12:30:00,49.66,49.73,49.65,49.72,16500.0,36.4459,36.4973,36.4386,36.49,16500.0
2015-03-13 12:40:00,49.72,49.74,49.67,49.69,26500.0,36.49,36.5046,36.4533,36.4679,26500.0
2015-03-13 12:50:00,49.69,49.73,49.64,49.7,27400.0,36.4679,36.4973,36.4312,36.4753,27400.0
2015-03-13 13:00:00,49.7,49.74,49.69,49.7,21200.0,36.4753,36.5046,36.4679,36.4753,21200.0
2015-03-13 13:10:00,49.7,49.71,49.67,49.68,63900.0,36.4753,36.4826,36.4533,36.4606,63900.0
2015-03-13 13:20:00,49.68,49.68,49.59,49.59,15700.0,36.4606,36.4606,36.3946,36.3946,15700.0
2015-03-13 13:30:00,49.59,49.64,49.58,49.64,16000.0,36.3946,36.4312,36.3872,36.4312,16000.0
2015-03-13 13:40:00,49.65,49.71,49.65,49.71,19100.0,36.4386,36.4826,36.4386,36.4826,19100.0
2015-03-13 13:50:00,49.7,49.77,49.7,49.73,21600.0,36.4753,36.5267,36.4753,36.4973,21600.0
2015-03-13 14:00:00,49.74,49.74,49.68,49.71,24700.0,36.5046,36.5046,36.4606,36.4826,24700.0
2015-03-13 14:10:00,49.7,49.71,49.66,49.71,18200.0,36.4753,36.4826,36.4459,36.4826,18200.0
2015-03-13 14:20:00,49.7,49.75,49.69,49.75,20800.0,36.4753,36.512,36.4679,36.512,20800.0
2015-03-13 14:30:00,49.75,49.78,49.69,49.7,23500.0,36.512,36.534,36.4679,36.4753,23500.0
2015-03-13 14:40:00,49.7,49.72,49.63,49.7,45700.0,36.4753,36.49,36.4239,36.4753,45700.0
2015-03-13 14:50:00,49.7,49.76,49.67,49.75,15000.0,36.4753,36.5193,36.4533,36.512,15000.0
2015-03-13 15:00:00,49.76,49.79,49.7,49.7,22500.0,36.5193,36.5413,36.4753,36.4753,22500.0
2015-03-13 15:10:00,49.69,49.81,49.69,49.76,78500.0,36.4679,36.556,36.4679,36.5193,78500.0
2015-03-13 15:20:00,49.75,49.81,49.72,49.81,19600.0,36.512,36.556,36.49,36.556,19600.0
2015-03-13 15:30:00,49.82,49.87,49.78,49.87,36100.0,36.5634,36.6,36.534,36.6,36100.0
2015-03-13 15:40:00,49.87,49.95,49.84,49.86,43000.0,36.6,36.6588,36.578,36.5927,43000.0
2015-03-13 15:50:00,49.86,49.95,49.86,49.91,179600.0,36.5927,36.6588,36.5927,36.6294,179600.0
2015-03-16 09:30:00,50.31,50.31,50.08,50.25,63500.0,36.923,36.923,36.7542,36.8789,63500.0
2015-03-16 09:40:00,50.25,50.43,50.24,50.42,13900.0,36.8789,37.011,36.8716,37.0037,13900.0
2015-03-16 09:50:00,50.42,50.57,50.42,50.52,27300.0,37.0037,37.1138,37.0037,37.0771,27300.0
2015-03-16 10:00:00,50.52,50.57,50.49,50.51,17200.0,37.0771,37.1138,37.0551,37.0697,17200.0
2015-03-16 10:10:00,50.52,50.6,50.51,50.59,22200.0,37.0771,37.1358,37.0697,37.1285,22200.0
2015-03-16 10:20:00,50.59,50.61,50.51,50.53,12400.0,37.1285,37.1431,37.0697,37.0844,12400.0
2015-03-16 10:30:00,50.54,50.56,50.5,50.53,19700.0,37.0918,37.1064,37.0624,37.0844,19700.0
2015-03-16 10:40:00,50.52,50.53,50.47,50.51,16600.0,37.0771,37.0844,37.0404,37.0697,16600.0
2015-03-16 10:50:00,50.51,50.59,50.51,50.58,14600.0,37.0697,37.1285,37.0697,37.1211,14600.0
2015-03-16 11:00:00,50.6,50.64,50.57,50.61,23100.0,37.1358,37.1652,37.1138,37.1431,23100.0
2015-03-16 11:10:00,50.61,50.66,50.59,50.65,28700.0,37.1431,37.1798,37.1285,37.1725,28700.0
2015-03-16 11:20:00,50.65,50.75,50.65,50.69,29400.0,37.1725,37.2459,37.1725,37.2019,29400.0
2015-03-16 11:30:00,50.68,50.72,50.66,50.7,27900.0,37.1945,37.2239,37.1798,37.2092,27900.0
2015-03-16 11:40:00,50.7,50.71,50.65,50.7,33000.0,37.2092,37.2165,37.1725,37.2092,33000.0
2015-03-16 11:50:00,50.71,50.74,50.69,50.7,16200.0,37.2165,37.2385,37.2019,37.2092,16200.0
2015-03-16 12:00:00,50.69,50.7,50.67,50.68,12300.0,37.2019,37.2092,37.1872,37.1945,12300.0
2015-03-16 12:10:00,50.68,50.69,50.61,50.61,13800.0,37.1945,37.2019,37.1431,37.1431,13800.0
2015-03-16 12:20:00,50.61,50.62,50.55,50.57,20100.0,37.1431,37.1505,37.0991,37.1138,20100.0
2015-03-16 12:30:00,50.57,50.61,50.57,50.61,16900.0,37.1138,37.1431,37.1138,37.1431,16900.0
2015-03-16 12:40:00,50.61,50.67,50.6,50.66,17200.0,37.1431,37.1872,37.1358,37.1798,17200.0
2015-03-16 12:50:00,50.67,50.71,50.65,50.65,13100.0,37.1872,37.2165,37.1725,37.1725,13100.0
2015-03-16 13:00:00,50.66,50.66,50.58,50.63,14700.0,37.1798,37.1798,37.1211,37.1578,14700.0
2015-03-16 13:10:00,50.64,50.7,50.63,50.7,16100.0,37.1652,37.2092,37.1578,37.2092,16100.0
2015-03-16 13:20:00,50.71,50.74,50.69,50.69,15700.0,37.2165,37.2385,37.2019,37.2019,15700.0
2015-03-16 13:30:00,50.69,50.71,50.68,50.71,18100.0,37.2019,37.2165,37.1945,37.2165,18100.0
2015-03-16 13:40:00,50.71,50.78,50.7,50.77,24700.0,37.2165,37.2679,37.2092,37.2606,24700.0
2015-03-16 13:50:00,50.78,50.79,50.75,50.76,20400.0,37.2679,37.2752,37.2459,37.2532,20400.0
2015-03-16 14:00:00,50.76,50.79,50.75,50.78,17400.0,37.2532,37.2752,37.2459,37.2679,17400.0
2015-03-16 14:10:00,50.77,50.81,50.74,50.8,73900.0,37.2606,37.2899,37.2385,37.2826,73900.0
2015-03-16 14:20:00,50.81,50.88,50.81,50.88,67400.0,37.2899,37.3413,37.2899,37.3413,67400.0
2015-03-16 14:30:00,50.88,50.96,50.83,50.87,152000.0,37.3413,37.4,37.3046,37.334,152000.0
2015-03-16 14:40:00,50.87,50.95,50.86,50.91,40200.0,37.334,37.3927,37.3266,37.3633,40200.0
2015-03-16 14:50:00,50.91,50.95,50.89,50.94,81700.0,37.3633,37.3927,37.3486,37.3853,81700.0
2015-03-16 15:00:00,50.94,51.02,50.93,51.0,84300.0,37.3853,37.444,37.378,37.4294,84300.0
2015-03-16 15:10:00,51.01,51.04,51.0,51.02,68700.0,37.4367,37.4587,37.4294,37.444,68700.0
2015-03-16 15:20:00,51.02,51.03,50.99,51.0,51100.0,37.444,37.4514,37.422,37.4294,51100.0
2015-03-16 15:30:00,51.0,51.05,50.96,50.99,91900.0,37.4294,37.4661,37.4,37.422,91900.0
2015-03-16 15:40:00,50.99,51.03,50.94,50.95,84700.0,37.422,37.4514,37.3853,37.3927,84700.0
2015-03-16 15:50:00,50.96,51.03,50.95,51.01,180300.0,37.4,37.4514,37.3927,37.4367,180300.0
2015-03-17 09:30:00,50.82,50.92,50.66,50.72,43900.0,37.2973,37.3707,37.1798,37.2239,43900.0
2015-03-17 09:40:00,50.69,50.87,50.66,50.73,51400.0,37.2019,37.334,37.1798,37.2312,51400.0
2015-03-17 09:50:00,50.76,50.8,50.7,50.72,36700.0,37.2532,37.2826,37.2092,37.2239,36700.0
2015-03-17 10:00:00,50.73,50.85,50.67,50.79,35200.0,37.2312,37.3193,37.1872,37.2752,35200.0
2015-03-17 10:10:00,50.79,50.82,50.76,50.79,30300.0,37.2752,37.2973,37.2532,37.2752,30300.0
2015-03-17 10:20:00,50.79,50.81,50.77,50.79,22300.0,37.2752,37.2899,37.2606,37.2752,22300.0
2015-03-17 10:30:00,50.79,50.83,50.76,50.79,20600.0,37.2752,37.3046,37.2532,37.2752,20600.0
2015-03-17 10:40:00,50.79,50.8,50.76,50.77,15900.0,37.2752,37.2826,37.2532,37.2606,15900.0
2015-03-17 10:50:00,50.77,50.83,50.76,50.78,28900.0,37.2606,37.3046,37.2532,37.2679,28900.0
2015-03-17 11:00:00,50.78,50.83,50.77,50.82,50400.0,37.2679,37.3046,37.2606,37.2973,50400.0
2015-03-17 11:10:00,50.82,50.83,50.7,50.7,15500.0,37.2973,37.3046,37.2092,37.2092,15500.0
2015-03-17 11:20:00,50.69,50.72,50.67,50.72,11400.0,37.2019,37.2239,37.1872,37.2239,11400.0
2015-03-17 11:30:00,50.71,50.8,50.67,50.74,43500.0,37.2165,37.2826,37.1872,37.2385,43500.0
2015-03-17 11:40:00,50.73,50.81,50.71,50.81,31400.0,37.2312,37.2899,37.2165,37.2899,31400.0
2015-03-17 11:50:00,50.81,50.82,50.75,50.81,18000.0,37.2899,37.2973,37.2459,37.2899,18000.0
2015-03-17 12:00:00,50.82,50.82,50.77,50.8,19300.0,37.2973,37.2973,37.2606,37.2826,19300.0
2015-03-17 12:10:00,50.8,50.85,50.79,50.81,16300.0,37.2826,37.3193,37.2752,37.2899,16300.0
2015-03-17 12:20:00,50.82,50.93,50.81,50.92,47700.0,37.2973,37.378,37.2899,37.3707,47700.0
2015-03-17 12:30:00,50.91,50.95,50.89,50.95,17800.0,37.3633,37.3927,37.3486,37.3927,17800.0
2015-03-17 12:40:00,50.95,50.98,50.91,50.91,8000.0,37.3927,37.4147,37.3633,37.3633,8000.0
2015-03-17 12:50:00,50.91,50.91,50.86,50.87,11000.0,37.3633,37.3633,37.3266,37.334,11000.0
2015-03-17 13:00:00,50.88,50.88,50.83,50.87,17000.0,37.3413,37.3413,37.3046,37.334,17000.0
2015-03-17 13:10:00,50.88,50.9,50.85,50.86,8500.0,37.3413,37.356,37.3193,37.3266,8500.0
2015-03-17 13:20:00,50.86,50.86,50.84,50.86,9500.0,37.3266,37.3266,37.3119,37.3266,9500.0
2015-03-17 13:30:00,50.86,50.88,50.84,50.86,16600.0,37.3266,37.3413,37.3119,37.3266,16600.0
2015-03-17 13:40:00,50.85,50.87,50.84,50.85,12100.0,37.3193,37.334,37.3119,37.3193,12100.0
2015-03-17 13:50:00,50.85,50.93,50.84,50.91,17000.0,37.3193,37.378,37.3119,37.3633,17000.0
2015-03-17 14:00:00,50.91,50.95,50.89,50.9,11400.0,37.3633,37.3927,37.3486,37.356,11400.0
2015-03-17 14:10:00,50.9,50.91,50.88,50.91,13400.0,37.356,37.3633,37.3413,37.3633,13400.0
2015-03-17 14:20:00,50.9,50.91,50.87,50.91,27500.0,37.356,37.3633,37.334,37.3633,27500.0
2015-03-17 14:30:00,50.89,50.92,50.87,50.9,22000.0,37.3486,37.3707,37.334,37.356,22000.0
2015-03-17 14:40:00,50.9,50.92,50.88,50.89,22000.0,37.356,37.3707,37.3413,37.3486,22000.0
2015-03-17 14:50:00,50.89,50.94,50.87,50.9,25200.0,37.3486,37.3853,37.334,37.356,25200.0
2015-03-17 15:00:00,50.91,50.99,50.91,50.99,22800.0,37.3633,37.422,37.3633,37.422,22800.0
2015-03-17 15:10:00,50.99,51.04,50.99,51.03,23200.0,37.422,37.4587,37.422,37.4514,23200.0
2015-03-17 15:20:00,51.03,51.03,50.99,50.99,26000.0,37.4514,37.4514,37.422,37.422,26000.0
2015-03-17 15:30:00,51.0,51.01,50.98,51.0,29600.0,37.4294,37.4367,37.4147,37.4294,29600.0
2015-03-17 15:40:00,51.0,51.04,50.96,51.03,67400.0,37.4294,37.4587,37.4,37.4514,67400.0
2015-03-17 15:50:00,51.02,51.03,50.97,51.01,240400.0,37.444,37.4514,37.4073,37.4367,240400.0
2015-03-18 09:30:00,50.93,51.0,50.71,50.75,42700.0,37.378,37.4294,37.2165,37.2459,42700.0
2015-03-18 09:40:00,50.75,50.83,50.73,50.82,28200.0,37.2459,37.3046,37.2312,37.2973,28200.0
2015-03-18 09:50:00,50.83,50.94,50.75,50.79,31800.0,37.3046,37.3853,37.2459,37.2752,31800.0
2015-03-18 10:00:00,50.77,50.91,50.77,50.91,17000.0,37.2606,37.3633,37.2606,37.3633,17000.0
2015-03-18 10:10:00,50.89,50.94,50.89,50.92,27800.0,37.3486,37.3853,37.3486,37.3707,27800.0
2015-03-18 10:20:00,50.92,50.98,50.92,50.93,26800.0,37.3707,37.4147,37.3707,37.378,26800.0
2015-03-18 10:30:00,50.91,50.96,50.83,50.86,49000.0,37.3633,37.4,37.3046,37.3266,49000.0
2015-03-18 10:40:00,50.86,50.91,50.85,50.9,51700.0,37.3266,37.3633,37.3193,37.356,51700.0
2015-03-18 10:50:00,50.9,50.93,50.88,50.91,22000.0,37.356,37.378,37.3413,37.3633,22000.0
2015-03-18 11:00:00,50.91,50.95,50.88,50.91,17800.0,37.3633,37.3927,37.3413,37.3633,17800.0
2015-03-18 11:10:00,50.91,50.91,50.79,50.81,15400.0,37.3633,37.3633,37.2752,37.2899,15400.0
2015-03-18 11:20:00,50.82,50.82,50.73,50.73,60200.0,37.2973,37.2973,37.2312,37.2312,60200.0
2015-03-18 11:30:00,50.72,50.79,50.7,50.74,32400.0,37.2239,37.2752,37.2092,37.2385,32400.0
2015-03-18 11:40:00,50.75,50.76,50.67,50.67,26500.0,37.2459,37.2532,37.1872,37.1872,26500.0
2015-03-18 11:50:00,50.67,50.72,50.62,50.64,31800.0,37.1872,37.2239,37.1505,37.1652,31800.0
2015-03-18 12:00:00,50.64,50.65,50.55,50.58,35900.0,37.1652,37.1725,37.0991,37.1211,35900.0
2015-03-18 12:10:00,50.57,50.58,50.49,50.49,26500.0,37.1138,37.1211,37.0551,37.0551,26500.0
2015-03-18 12:20:00,50.5,50.54,50.46,50.54,33400.0,37.0624,37.0918,37.0331,37.0918,33400.0
2015-03-18 12:30:00,50.53,50.57,50.53,50.55,30900.0,37.0844,37.1138,37.0844,37.0991,30900.0
2015-03-18 12:40:00,50.55,50.58,50.55,50.56,29300.0,37.0991,37.1211,37.0991,37.1064,29300.0
2015-03-18 12:50:00,50.57,50.58,50.53,50.55,35100.0,37.1138,37.1211,37.0844,37.0991,35100.0
2015-03-18 13:00:00,50.55,50.55,50.47,50.49,33500.0,37.0991,37.0991,37.0404,37.0551,33500.0
2015-03-18 13:10:00,50.49,50.53,50.48,50.51,29900.0,37.0551,37.0844,37.0477,37.0697,29900.0
2015-03-18 13:20:00,50.51,50.53,50.49,50.52,34100.0,37.0697,37.0844,37.0551,37.0771,34100.0
2015-03-18 13:30:00,50.53,50.53,50.39,50.39,50300.0,37.0844,37.0844,36.9817,36.9817,50300.0
2015-03-18 13:40:00,50.39,50.42,50.36,50.42,30100.0,36.9817,37.0037,36.9597,37.0037,30100.0
2015-03-18 13:50:00,50.43,50.6,50.41,50.58,45700.0,37.011,37.1358,36.9964,37.1211,45700.0
2015-03-18 14:00:00,50.6,51.15,50.56,51.01,85700.0,37.1358,37.5394,37.1064,37.4367,85700.0
2015-03-18 14:10:00,51.04,51.17,50.99,51.12,50500.0,37.4587,37.5541,37.422,37.5174,50500.0
2015-03-18 14:20:00,51.12,51.21,51.09,51.19,72600.0,37.5174,37.5835,37.4954,37.5688,72600.0
2015-03-18 14:30:00,51.2,51.35,51.19,51.27,84800.0,37.5761,37.6862,37.5688,37.6275,84800.0
2015-03-18 14:40:00,51.27,51.34,51.19,51.19,79300.0,37.6275,37.6789,37.5688,37.5688,79300.0
2015-03-18 14:50:00,51.17,51.3,51.16,51.26,70400.0,37.5541,37.6495,37.5468,37.6202,70400.0
2015-03-18 15:00:00,51.27,51.43,51.25,51.41,41300.0,37.6275,37.7449,37.6128,37.7303,41300.0
2015-03-18 15:10:00,51.41,51.58,51.4,51.55,48700.0,37.7303,37.855,37.7229,37.833,48700.0
2015-03-18 15:20:00,51.54,51.55,51.47,51.47,30900.0,37.8257,37.833,37.7743,37.7743,30900.0
2015-03-18 15:30:00,51.46,51.47,51.33,51.36,119500.0,37.767,37.7743,37.6716,37.6936,119500.0
2015-03-18 15:40:00,51.36,51.37,51.27,51.27,120300.0,37.6936,37.7009,37.6275,37.6275,120300.0
2015-03-18 15:50:00,51.28,51.3,51.26,51.3,267000.0,37.6349,37.6495,37.6202,37.6495,267000.0
2015-03-19 09:30:00,51.34,51.5,51.25,51.4,33900.0,37.6789,37.7963,37.6128,37.7229,33900.0
2015-03-19 09:40:00,51.38,51.39,51.25,51.27,26400.0,37.7082,37.7156,37.6128,37.6275,26400.0
2015-03-19 09:50:00,51.25,51.28,51.19,51.27,25500.0,37.6128,37.6349,37.5688,37.6275,25500.0
2015-03-19 10:00:00,51.26,51.27,51.2,51.22,15300.0,37.6202,37.6275,37.5761,37.5908,15300.0
2015-03-19 10:10:00,51.22,51.28,51.2,51.23,25200.0,37.5908,37.6349,37.5761,37.5982,25200.0
2015-03-19 10:20:00,51.23,51.24,51.11,51.11,26000.0,37.5982,37.6055,37.5101,37.5101,26000.0
2015-03-19 10:30:00,51.11,51.16,51.05,51.13,33000.0,37.5101,37.5468,37.4661,37.5248,33000.0
2015-03-19 10:40:00,51.13,51.15,51.08,51.09,20200.0,37.5248,37.5394,37.4881,37.4954,20200.0
2015-03-19 10:50:00,51.09,51.11,51.05,51.11,15300.0,37.4954,37.5101,37.4661,37.5101,15300.0
2015-03-19 11:00:00,51.12,51.13,51.08,51.1,10100.0,37.5174,37.5248,37.4881,37.5028,10100.0
2015-03-19 11:10:00,51.1,51.13,51.07,51.12,15100.0,37.5028,37.5248,37.4807,37.5174,15100.0
2015-03-19 11:20:00,51.13,51.18,51.11,51.15,23200.0,37.5248,37.5615,37.5101,37.5394,23200.0
2015-03-19 11:30:00,51.16,51.19,51.14,51.16,40400.0,37.5468,37.5688,37.5321,37.5468,40400.0
2015-03-19 11:40:00,51.18,51.18,51.12,51.15,12000.0,37.5615,37.5615,37.5174,37.5394,12000.0
2015-03-19 11:50:00,51.15,51.17,51.11,51.16,13000.0,37.5394,37.5541,37.5101,37.5468,13000.0
2015-03-19 12:00:00,51.16,51.2,51.12,51.18,9800.0,37.5468,37.5761,37.5174,37.5615,9800.0
2015-03-19 12:10:00,51.18,51.19,51.13,51.14,18000.0,37.5615,37.5688,37.5248,37.5321,18000.0
2015-03-19 12:20:00,51.14,51.15,51.11,51.13,8300.0,37.5321,37.5394,37.5101,37.5248,8300.0
2015-03-19 12:30:00,51.12,51.13,51.05,51.06,10900.0,37.5174,37.5248,37.4661,37.4734,10900.0
2015-03-19 12:40:00,51.05,51.09,51.05,51.08,9900.0,37.4661,37.4954,37.4661,37.4881,9900.0
2015-03-19 12:50:00,51.07,51.08,51.02,51.05,8900.0,37.4807,37.4881,37.444,37.4661,8900.0
2015-03-19 13:00:00,51.05,51.1,51.02,51.08,8300.0,37.4661,37.5028,37.444,37.4881,8300.0
2015-03-19 13:10:00,51.08,51.13,51.06,51.13,9600.0,37.4881,37.5248,37.4734,37.5248,9600.0
2015-03-19 13:20:00,51.13,51.2,51.12,51.17,35600.0,37.5248,37.5761,37.5174,37.5541,35600.0
2015-03-19 13:30:00,51.17,51.2,51.13,51.14,31900.0,37.5541,37.5761,37.5248,37.5321,31900.0
2015-03-19 13:40:00,51.14,51.14,51.1,51.13,10400.0,37.5321,37.5321,37.5028,37.5248,10400.0
2015-03-19 13:50:00,51.13,51.15,51.1,51.14,10000.0,37.5248,37.5394,37.5028,37.5321,10000.0
2015-03-19 14:00:00,51.14,51.23,51.14,51.22,9600.0,37.5321,37.5982,37.5321,37.5908,9600.0
2015-03-19 14:10:00,51.24,51.27,51.17,51.19,13900.0,37.6055,37.6275,37.5541,37.5688,13900.0
2015-03-19 14:20:00,51.18,51.21,51.15,51.2,11400.0,37.5615,37.5835,37.5394,37.5761,11400.0
2015-03-19 14:30:00,51.21,51.22,51.15,51.21,16800.0,37.5835,37.5908,37.5394,37.5835,16800.0
2015-03-19 14:40:00,51.22,51.24,51.21,51.24,27700.0,37.5908,37.6055,37.5835,37.6055,27700.0
2015-03-19 14:50:00,51.24,51.33,51.23,51.33,25300.0,37.6055,37.6716,37.5982,37.6716,25300.0
2015-03-19 15:00:00,51.32,51.36,51.3,51.31,25600.0,37.6642,37.6936,37.6495,37.6569,25600.0
2015-03-19 15:10:00,51.32,51.33,51.28,51.28,14600.0,37.6642,37.6716,37.6349,37.6349,14600.0
2015-03-19 15:20:00,51.28,51.28,51.22,51.25,15300.0,37.6349,37.6349,37.5908,37.6128,15300.0
2015-03-19 15:30:00,51.24,51.33,51.23,51.32,31800.0,37.6055,37.6716,37.5982,37.6642,31800.0
2015-03-19 15:40:00,51.32,51.32,51.25,51.29,31300.0,37.6642,37.6642,37.6128,37.6422,31300.0
2015-03-19 15:50:00,51.29,51.3,51.23,51.24,135200.0,37.6422,37.6495,37.5982,37.6055,135200.0
2015-03-20 09:30:00,51.6,51.65,51.5,51.51,531900.0,37.8697,37.9064,37.7963,37.8037,531900.0
2015-03-20 09:40:00,51.52,51.52,51.35,51.35,34100.0,37.811,37.811,37.6862,37.6862,34100.0
2015-03-20 09:50:00,51.36,51.45,51.31,51.32,26700.0,37.6936,37.7596,37.6569,37.6642,26700.0
2015-03-20 10:00:00,51.32,51.45,51.32,51.41,28100.0,37.6642,37.7596,37.6642,37.7303,28100.0
2015-03-20 10:10:00,51.43,51.44,51.34,51.39,15400.0,37.7449,37.7523,37.6789,37.7156,15400.0
2015-03-20 10:20:00,51.38,51.43,51.37,51.38,18500.0,37.7082,37.7449,37.7009,37.7082,18500.0
2015-03-20 10:30:00,51.39,51.48,51.38,51.46,21200.0,37.7156,37.7816,37.7082,37.767,21200.0
2015-03-20 10:40:00,51.46,51.51,51.36,51.36,23300.0,37.767,37.8037,37.6936,37.6936,23300.0
2015-03-20 10:50:00,51.35,51.49,51.33,51.45,31200.0,37.6862,37.789,37.6716,37.7596,31200.0
2015-03-20 11:00:00,51.46,51.48,51.37,51.38,40500.0,37.767,37.7816,37.7009,37.7082,40500.0
2015-03-20 11:10:00,51.38,51.46,51.38,51.44,18300.0,37.7082,37.767,37.7082,37.7523,18300.0
2015-03-20 11:20:00,51.45,51.49,51.44,51.46,14300.0,37.7596,37.789,37.7523,37.767,14300.0
2015-03-20 11:30:00,51.47,51.5,51.43,51.45,16000.0,37.7743,37.7963,37.7449,37.7596,16000.0
2015-03-20 11:40:00,51.45,51.46,51.43,51.45,9000.0,37.7596,37.767,37.7449,37.7596,9000.0
2015-03-20 11:50:00,51.44,51.47,51.38,51.42,19300.0,37.7523,37.7743,37.7082,37.7376,19300.0
2015-03-20 12:00:00,51.41,51.44,51.4,51.4,10900.0,37.7303,37.7523,37.7229,37.7229,10900.0
2015-03-20 12:10:00,51.4,51.43,51.4,51.42,14400.0,37.7229,37.7449,37.7229,37.7376,14400.0
2015-03-20 12:20:00,51.42,51.43,51.4,51.42,13000.0,37.7376,37.7449,37.7229,37.7376,13000.0
2015-03-20 12:30:00,51.43,51.46,51.42,51.44,21600.0,37.7449,37.767,37.7376,37.7523,21600.0
2015-03-20 12:40:00,51.45,51.46,51.43,51.44,26100.0,37.7596,37.767,37.7449,37.7523,26100.0
2015-03-20 12:50:00,51.44,51.51,51.43,51.5,22600.0,37.7523,37.8037,37.7449,37.7963,22600.0
2015-03-20 13:00:00,51.5,51.52,51.48,51.5,12200.0,37.7963,37.811,37.7816,37.7963,12200.0
2015-03-20 13:10:00,51.5,51.59,51.49,51.59,13200.0,37.7963,37.8624,37.789,37.8624,13200.0
2015-03-20 13:20:00,51.59,51.62,51.58,51.61,13700.0,37.8624,37.8844,37.855,37.877,13700.0
2015-03-20 13:30:00,51.61,51.61,51.58,51.59,18500.0,37.877,37.877,37.855,37.8624,18500.0
2015-03-20 13:40:00,51.59,51.65,51.58,51.63,13100.0,37.8624,37.9064,37.855,37.8917,13100.0
2015-03-20 13:50:00,51.63,51.65,51.59,51.6,16800.0,37.8917,37.9064,37.8624,37.8697,16800.0
2015-03-20 14:00:00,51.6,51.64,51.6,51.64,15800.0,37.8697,37.8991,37.8697,37.8991,15800.0
2015-03-20 14:10:00,51.63,51.64,51.6,51.61,15000.0,37.8917,37.8991,37.8697,37.877,15000.0
2015-03-20 14:20:00,51.6,51.61,51.57,51.6,13000.0,37.8697,37.877,37.8477,37.8697,13000.0
2015-03-20 14:30:00,51.59,51.64,51.58,51.62,53400.0,37.8624,37.8991,37.855,37.8844,53400.0
2015-03-20 14:40:00,51.62,51.63,51.56,51.6,21900.0,37.8844,37.8917,37.8404,37.8697,21900.0
2015-03-20 14:50:00,51.6,51.67,51.59,51.66,28400.0,37.8697,37.9211,37.8624,37.9137,28400.0
2015-03-20 15:00:00,51.66,51.69,51.65,51.69,26200.0,37.9137,37.9358,37.9064,37.9358,26200.0
2015-03-20 15:10:00,51.69,51.69,51.57,51.58,22000.0,37.9358,37.9358,37.8477,37.855,22000.0
2015-03-20 15:20:00,51.57,51.61,51.55,51.56,25700.0,37.8477,37.877,37.833,37.8404,25700.0
2015-03-20 15:30:00,51.56,51.63,51.54,51.63,35000.0,37.8404,37.8917,37.8257,37.8917,35000.0
2015-03-20 15:40:00,51.62,51.68,51.62,51.65,41300.0,37.8844,37.9284,37.8844,37.9064,41300.0
2015-03-20 15:50:00,51.66,51.7,51.6,51.6,106000.0,37.9137,37.9431,37.8697,37.8697,106000.0
2015-03-23 09:30:00,51.66,51.72,51.41,51.46,56100.0,37.9137,37.9578,37.7303,37.767,56100.0
2015-03-23 09:40:00,51.46,51.55,51.42,51.51,44000.0,37.767,37.833,37.7376,37.8037,44000.0
2015-03-23 09:50:00,51.54,51.66,51.5,51.62,25000.0,37.8257,37.9137,37.7963,37.8844,25000.0
2015-03-23 10:00:00,51.63,51.67,51.57,51.63,23800.0,37.8917,37.9211,37.8477,37.8917,23800.0
2015-03-23 10:10:00,51.63,51.63,51.46,51.47,22500.0,37.8917,37.8917,37.767,37.7743,22500.0
2015-03-23 10:20:00,51.46,51.48,51.42,51.45,24100.0,37.767,37.7816,37.7376,37.7596,24100.0
2015-03-23 10:30:00,51.45,51.45,51.38,51.39,20100.0,37.7596,37.7596,37.7082,37.7156,20100.0
2015-03-23 10:40:00,51.39,51.44,51.38,51.42,21300.0,37.7156,37.7523,37.7082,37.7376,21300.0
2015-03-23 10:50:00,51.42,51.45,51.41,51.42,20500.0,37.7376,37.7596,37.7303,37.7376,20500.0
2015-03-23 11:00:00,51.43,51.46,51.4,51.46,25600.0,37.7449,37.767,37.7229,37.767,25600.0
2015-03-23 11:10:00,51.45,51.48,51.44,51.45,21500.0,37.7596,37.7816,37.7523,37.7596,21500.0
2015-03-23 11:20:00,51.46,51.47,51.4,51.4,18500.0,37.767,37.7743,37.7229,37.7229,18500.0
2015-03-23 11:30:00,51.4,51.42,51.35,51.41,25300.0,37.7229,37.7376,37.6862,37.7303,25300.0
2015-03-23 11:40:00,51.41,51.42,51.33,51.4,18200.0,37.7303,37.7376,37.6716,37.7229,18200.0
2015-03-23 11:50:00,51.4,51.44,51.37,51.42,22600.0,37.7229,37.7523,37.7009,37.7376,22600.0
2015-03-23 12:00:00,51.41,51.41,51.32,51.35,48800.0,37.7303,37.7303,37.6642,37.6862,48800.0
2015-03-23 12:10:00,51.36,51.36,51.3,51.32,28900.0,37.6936,37.6936,37.6495,37.6642,28900.0
2015-03-23 12:20:00,51.31,51.43,51.31,51.42,19300.0,37.6569,37.7449,37.6569,37.7376,19300.0
2015-03-23 12:30:00,51.43,51.51,51.42,51.5,16600.0,37.7449,37.8037,37.7376,37.7963,16600.0
2015-03-23 12:40:00,51.5,51.53,51.46,51.47,10300.0,37.7963,37.8183,37.767,37.7743,10300.0
2015-03-23 12:50:00,51.47,51.49,51.44,51.47,11400.0,37.7743,37.789,37.7523,37.7743,11400.0
2015-03-23 13:00:00,51.48,51.48,51.44,51.45,12500.0,37.7816,37.7816,37.7523,37.7596,12500.0
2015-03-23 13:10:00,51.45,51.48,51.44,51.45,18300.0,37.7596,37.7816,37.7523,37.7596,18300.0
2015-03-23 13:20:00,51.45,51.48,51.44,51.44,16100.0,37.7596,37.7816,37.7523,37.7523,16100.0
2015-03-23 13:30:00,51.44,51.5,51.42,51.5,12100.0,37.7523,37.7963,37.7376,37.7963,12100.0
2015-03-23 13:40:00,51.5,51.52,51.48,51.51,12700.0,37.7963,37.811,37.7816,37.8037,12700.0
2015-03-23 13:50:00,51.5,51.52,51.47,51.5,24000.0,37.7963,37.811,37.7743,37.7963,24000.0
2015-03-23 14:00:00,51.5,51.63,51.49,51.63,29900.0,37.7963,37.8917,37.789,37.8917,29900.0
2015-03-23 14:10:00,51.64,51.64,51.58,51.59,28100.0,37.8991,37.8991,37.855,37.8624,28100.0
2015-03-23 14:20:00,51.59,51.59,51.55,51.56,12000.0,37.8624,37.8624,37.833,37.8404,12000.0
2015-03-23 14:30:00,51.56,51.57,51.53,51.57,12500.0,37.8404,37.8477,37.8183,37.8477,12500.0
2015-03-23 14:40:00,51.58,51.6,51.54,51.55,12400.0,37.855,37.8697,37.8257,37.833,12400.0
2015-03-23 14:50:00,51.55,51.55,51.49,51.52,33300.0,37.833,37.833,37.789,37.811,33300.0
2015-03-23 15:00:00,51.52,51.53,51.48,51.48,31000.0,37.811,37.8183,37.7816,37.7816,31000.0
2015-03-23 15:10:00,51.48,51.5,51.42,51.45,67200.0,37.7816,37.7963,37.7376,37.7596,67200.0
2015-03-23 15:20:00,51.45,51.48,51.44,51.46,34100.0,37.7596,37.7816,37.7523,37.767,34100.0
2015-03-23 15:30:00,51.46,51.48,51.44,51.48,39300.0,37.767,37.7816,37.7523,37.7816,39300.0
2015-03-23 15:40:00,51.48,51.48,51.42,51.44,70800.0,37.7816,37.7816,37.7376,37.7523,70800.0
2015-03-23 15:50:00,51.43,51.45,51.26,51.27,291900.0,37.7449,37.7596,37.6202,37.6275,291900.0
2015-03-24 09:30:00,51.31,51.46,51.1,51.2,81100.0,37.6569,37.767,37.5028,37.5761,81100.0
2015-03-24 09:40:00,51.19,51.25,51.11,51.22,41400.0,37.5688,37.6128,37.5101,37.5908,41400.0
2015-03-24 09:50:00,51.23,51.36,51.23,51.33,45800.0,37.5982,37.6936,37.5982,37.6716,45800.0
2015-03-24 10:00:00,51.33,51.52,51.33,51.48,43400.0,37.6716,37.811,37.6716,37.7816,43400.0
2015-03-24 10:10:00,51.48,51.49,51.32,51.34,53000.0,37.7816,37.789,37.6642,37.6789,53000.0
2015-03-24 10:20:00,51.33,51.42,51.32,51.42,36700.0,37.6716,37.7376,37.6642,37.7376,36700.0
2015-03-24 10:30:00,51.42,51.46,51.38,51.38,37600.0,37.7376,37.767,37.7082,37.7082,37600.0
2015-03-24 10:40:00,51.38,51.48,51.36,51.37,40100.0,37.7082,37.7816,37.6936,37.7009,40100.0
2015-03-24 10:50:00,51.35,51.4,51.35,51.39,34200.0,37.6862,37.7229,37.6862,37.7156,34200.0
2015-03-24 11:00:00,51.39,51.43,51.34,51.41,32000.0,37.7156,37.7449,37.6789,37.7303,32000.0
2015-03-24 11:10:00,51.42,51.48,51.4,51.47,20900.0,37.7376,37.7816,37.7229,37.7743,20900.0
2015-03-24 11:20:00,51.47,51.49,51.42,51.46,22400.0,37.7743,37.789,37.7376,37.767,22400.0
2015-03-24 11:30:00,51.46,51.47,51.42,51.43,24500.0,37.767,37.7743,37.7376,37.7449,24500.0
2015-03-24 11:40:00,51.42,51.44,51.4,51.44,26200.0,37.7376,37.7523,37.7229,37.7523,26200.0
2015-03-24 11:50:00,51.44,51.46,51.38,51.44,46000.0,37.7523,37.767,37.7082,37.7523,46000.0
2015-03-24 12:00:00,51.44,51.46,51.4,51.4,31200.0,37.7523,37.767,37.7229,37.7229,31200.0
2015-03-24 12:10:00,51.4,51.5,51.4,51.49,34500.0,37.7229,37.7963,37.7229,37.789,34500.0
2015-03-24 12:20:00,51.49,51.52,51.44,51.48,40200.0,37.789,37.811,37.7523,37.7816,40200.0
2015-03-24 12:30:00,51.48,51.5,51.35,51.35,28100.0,37.7816,37.7963,37.6862,37.6862,28100.0
2015-03-24 12:40:00,51.36,51.46,51.34,51.43,53100.0,37.6936,37.767,37.6789,37.7449,53100.0
2015-03-24 12:50:00,51.42,51.43,51.37,51.37,24000.0,37.7376,37.7449,37.7009,37.7009,24000.0
2015-03-24 13:00:00,51.37,51.41,51.36,51.37,19600.0,37.7009,37.7303,37.6936,37.7009,19600.0
2015-03-24 13:10:00,51.37,51.37,51.32,51.37,39400.0,37.7009,37.7009,37.6642,37.7009,39400.0
2015-03-24 13:20:00,51.37,51.37,51.23,51.25,71700.0,37.7009,37.7009,37.5982,37.6128,71700.0
2015-03-24 13:30:00,51.25,51.29,51.19,51.27,28400.0,37.6128,37.6422,37.5688,37.6275,28400.0
2015-03-24 13:40:00,51.26,51.36,51.25,51.33,29500.0,37.6202,37.6936,37.6128,37.6716,29500.0
2015-03-24 13:50:00,51.33,51.42,51.33,51.4,22100.0,37.6716,37.7376,37.6716,37.7229,22100.0
2015-03-24 14:00:00,51.41,51.48,51.39,51.45,60400.0,37.7303,37.7816,37.7156,37.7596,60400.0
2015-03-24 14:10:00,51.45,51.46,51.36,51.36,42800.0,37.7596,37.767,37.6936,37.6936,42800.0
2015-03-24 14:20:00,51.36,51.4,51.35,51.4,27000.0,37.6936,37.7229,37.6862,37.7229,27000.0
2015-03-24 14:30:00,51.4,51.4,51.34,51.35,38300.0,37.7229,37.7229,37.6789,37.6862,38300.0
2015-03-24 14:40:00,51.36,51.43,51.35,51.4,29600.0,37.6936,37.7449,37.6862,37.7229,29600.0
2015-03-24 14:50:00,51.4,51.44,51.35,51.44,40400.0,37.7229,37.7523,37.6862,37.7523,40400.0
2015-03-24 15:00:00,51.43,51.47,51.41,51.45,40900.0,37.7449,37.7743,37.7303,37.7596,40900.0
2015-03-24 15:10:00,51.46,51.49,51.43,51.48,39600.0,37.767,37.789,37.7449,37.7816,39600.0
2015-03-24 15:20:00,51.48,51.51,51.41,51.47,87400.0,37.7816,37.8037,37.7303,37.7743,87400.0
2015-03-24 15:30:00,51.47,51.5,51.43,51.49,107000.0,37.7743,37.7963,37.7449,37.789,107000.0
2015-03-24 15:40:00,51.5,51.5,51.36,51.42,166400.0,37.7963,37.7963,37.6936,37.7376,166400.0
2015-03-24 15:50:00,51.41,51.42,51.28,51.31,359200.0,37.7303,37.7376,37.6349,37.6569,359200.0
2015-03-25 09:30:00,50.81,50.95,50.1,50.55,281200.0,37.2899,37.3927,36.7688,37.0991,281200.0
2015-03-25 09:40:00,50.53,50.56,49.69,49.82,164700.0,37.0844,37.1064,36.4679,36.5634,164700.0
2015-03-25 09:50:00,49.79,50.03,49.78,49.97,141200.0,36.5413,36.7175,36.534,36.6734,141200.0
2015-03-25 10:00:00,49.96,49.98,49.75,49.85,97800.0,36.6661,36.6808,36.512,36.5854,97800.0
2015-03-25 10:10:00,49.82,49.86,49.65,49.7,70200.0,36.5634,36.5927,36.4386,36.4753,70200.0
2015-03-25 10:20:00,49.72,49.85,49.71,49.85,102000.0,36.49,36.5854,36.4826,36.5854,102000.0
2015-03-25 10:30:00,49.84,49.85,49.75,49.82,84300.0,36.578,36.5854,36.512,36.5634,84300.0
2015-03-25 10:40:00,49.82,49.85,49.63,49.68,127500.0,36.5634,36.5854,36.4239,36.4606,127500.0
2015-03-25 10:50:00,49.68,49.78,49.62,49.7,76400.0,36.4606,36.534,36.4166,36.4753,76400.0
2015-03-25 11:00:00,49.7,49.97,49.7,49.84,92000.0,36.4753,36.6734,36.4753,36.578,92000.0
2015-03-25 11:10:00,49.84,49.95,49.74,49.93,104700.0,36.578,36.6588,36.5046,36.6441,104700.0
2015-03-25 11:20:00,49.93,49.95,49.8,49.8,47800.0,36.6441,36.6588,36.5487,36.5487,47800.0
2015-03-25 11:30:00,49.81,49.81,49.52,49.54,60600.0,36.556,36.556,36.3432,36.3579,60600.0
2015-03-25 11:40:00,49.53,49.55,49.41,49.45,57000.0,36.3505,36.3652,36.2624,36.2918,57000.0
2015-03-25 11:50:00,49.46,49.47,49.33,49.4,67400.0,36.2991,36.3065,36.2037,36.2551,67400.0
2015-03-25 12:00:00,49.4,49.57,49.4,49.45,50800.0,36.2551,36.3799,36.2551,36.2918,50800.0
2015-03-25 12:10:00,49.44,49.64,49.4,49.54,113700.0,36.2845,36.4312,36.2551,36.3579,113700.0
2015-03-25 12:20:00,49.54,49.62,49.45,49.61,66300.0,36.3579,36.4166,36.2918,36.4092,66300.0
2015-03-25 12:30:00,49.61,49.61,49.48,49.59,45900.0,36.4092,36.4092,36.3138,36.3946,45900.0
2015-03-25 12:40:00,49.58,49.58,49.36,49.41,41800.0,36.3872,36.3872,36.2258,36.2624,41800.0
2015-03-25 12:50:00,49.42,49.52,49.41,49.49,43500.0,36.2698,36.3432,36.2624,36.3212,43500.0
2015-03-25 13:00:00,49.49,49.49,49.36,49.42,56600.0,36.3212,36.3212,36.2258,36.2698,56600.0
2015-03-25 13:10:00,49.42,49.42,49.2,49.38,65000.0,36.2698,36.2698,36.1083,36.2404,65000.0
2015-03-25 13:20:00,49.38,49.61,49.38,49.53,75700.0,36.2404,36.4092,36.2404,36.3505,75700.0
2015-03-25 13:30:00,49.55,49.72,49.5,49.72,45700.0,36.3652,36.49,36.3285,36.49,45700.0
2015-03-25 13:40:00,49.73,49.75,49.56,49.57,41000.0,36.4973,36.512,36.3725,36.3799,41000.0
2015-03-25 13:50:00,49.58,49.6,49.44,49.52,55900.0,36.3872,36.4019,36.2845,36.3432,55900.0
2015-03-25 14:00:00,49.52,49.8,49.48,49.54,77100.0,36.3432,36.5487,36.3138,36.3579,77100.0
2015-03-25 14:10:00,49.53,49.67,49.47,49.66,45700.0,36.3505,36.4533,36.3065,36.4459,45700.0
2015-03-25 14:20:00,49.67,49.82,49.65,49.65,49500.0,36.4533,36.5634,36.4386,36.4386,49500.0
2015-03-25 14:30:00,49.65,49.67,49.56,49.6,46300.0,36.4386,36.4533,36.3725,36.4019,46300.0
2015-03-25 14:40:00,49.6,49.62,49.47,49.52,48400.0,36.4019,36.4166,36.3065,36.3432,48400.0
2015-03-25 14:50:00,49.53,49.58,49.46,49.47,47400.0,36.3505,36.3872,36.2991,36.3065,47400.0
2015-03-25 15:00:00,49.47,49.48,49.38,49.4,59000.0,36.3065,36.3138,36.2404,36.2551,59000.0
2015-03-25 15:10:00,49.41,49.43,49.36,49.4,70900.0,36.2624,36.2771,36.2258,36.2551,70900.0
2015-03-25 15:20:00,49.4,49.42,49.33,49.34,76400.0,36.2551,36.2698,36.2037,36.2111,76400.0
2015-03-25 15:30:00,49.35,49.37,49.28,49.35,79100.0,36.2184,36.2331,36.167,36.2184,79100.0
2015-03-25 15:40:00,49.35,49.35,49.18,49.2,178900.0,36.2184,36.2184,36.0936,36.1083,178900.0
2015-03-25 15:50:00,49.21,49.27,49.19,49.2,230200.0,36.1157,36.1597,36.101,36.1083,230200.0
2015-03-26 09:30:00,48.89,48.9,48.54,48.71,180000.0,35.8808,35.8882,35.6239,35.7487,180000.0
2015-03-26 09:40:00,48.7,48.88,48.65,48.87,65100.0,35.7414,35.8735,35.7047,35.8661,65100.0
2015-03-26 09:50:00,48.86,48.95,48.76,48.78,88300.0,35.8588,35.9248,35.7854,35.8001,88300.0
2015-03-26 10:00:00,48.79,48.82,48.61,48.65,65900.0,35.8074,35.8294,35.6753,35.7047,65900.0
2015-03-26 10:10:00,48.64,48.73,48.58,48.69,49000.0,35.6973,35.7634,35.6533,35.734,49000.0
2015-03-26 10:20:00,48.68,48.89,48.68,48.89,46900.0,35.7267,35.8808,35.7267,35.8808,46900.0
2015-03-26 10:30:00,48.89,49.0,48.87,49.0,66500.0,35.8808,35.9615,35.8661,35.9615,66500.0
2015-03-26 10:40:00,49.0,49.11,49.0,49.03,55000.0,35.9615,36.0423,35.9615,35.9836,55000.0
2015-03-26 10:50:00,49.03,49.13,49.01,49.13,48000.0,35.9836,36.057,35.9689,36.057,48000.0
2015-03-26 11:00:00,49.13,49.21,49.04,49.06,72300.0,36.057,36.1157,35.9909,36.0056,72300.0
2015-03-26 11:10:00,49.07,49.07,48.84,48.84,48200.0,36.0129,36.0129,35.8441,35.8441,48200.0
2015-03-26 11:20:00,48.85,48.91,48.82,48.88,33600.0,35.8515,35.8955,35.8294,35.8735,33600.0
2015-03-26 11:30:00,48.87,49.09,48.86,49.09,31500.0,35.8661,36.0276,35.8588,36.0276,31500.0
2015-03-26 11:40:00,49.09,49.17,49.06,49.12,25700.0,36.0276,36.0863,36.0056,36.0496,25700.0
2015-03-26 11:50:00,49.11,49.19,49.09,49.17,21700.0,36.0423,36.101,36.0276,36.0863,21700.0
2015-03-26 12:00:00,49.16,49.19,49.09,49.1,28500.0,36.079,36.101,36.0276,36.0349,28500.0
2015-03-26 12:10:00,49.11,49.16,49.01,49.03,82500.0,36.0423,36.079,35.9689,35.9836,82500.0
2015-03-26 12:20:00,49.03,49.03,48.92,49.0,34700.0,35.9836,35.9836,35.9028,35.9615,34700.0
2015-03-26 12:30:00,49.0,49.03,48.89,48.9,51800.0,35.9615,35.9836,35.8808,35.8882,51800.0
2015-03-26 12:40:00,48.9,49.0,48.88,49.0,22400.0,35.8882,35.9615,35.8735,35.9615,22400.0
2015-03-26 12:50:00,49.0,49.06,49.0,49.06,20400.0,35.9615,36.0056,35.9615,36.0056,20400.0
2015-03-26 13:00:00,49.06,49.07,49.01,49.05,36900.0,36.0056,36.0129,35.9689,35.9982,36900.0
2015-03-26 13:10:00,49.05,49.07,48.91,49.0,32700.0,35.9982,36.0129,35.8955,35.9615,32700.0
2015-03-26 13:20:00,49.0,49.07,48.95,49.07,20300.0,35.9615,36.0129,35.9248,36.0129,20300.0
2015-03-26 13:30:00,49.08,49.13,49.05,49.11,24600.0,36.0203,36.057,35.9982,36.0423,24600.0
2015-03-26 13:40:00,49.12,49.26,49.12,49.26,30600.0,36.0496,36.1524,36.0496,36.1524,30600.0
2015-03-26 13:50:00,49.26,49.33,49.22,49.26,41200.0,36.1524,36.2037,36.123,36.1524,41200.0
2015-03-26 14:00:00,49.25,49.28,49.15,49.16,51900.0,36.145,36.167,36.0716,36.079,51900.0
2015-03-26 14:10:00,49.17,49.22,49.1,49.22,33200.0,36.0863,36.123,36.0349,36.123,33200.0
2015-03-26 14:20:00,49.22,49.22,49.1,49.1,24200.0,36.123,36.123,36.0349,36.0349,24200.0
2015-03-26 14:30:00,49.09,49.16,49.09,49.14,20700.0,36.0276,36.079,36.0276,36.0643,20700.0
2015-03-26 14:40:00,49.13,49.22,49.12,49.13,42000.0,36.057,36.123,36.0496,36.057,42000.0
2015-03-26 14:50:00,49.12,49.15,49.06,49.08,38600.0,36.0496,36.0716,36.0056,36.0203,38600.0
2015-03-26 15:00:00,49.07,49.08,48.98,49.01,26400.0,36.0129,36.0203,35.9469,35.9689,26400.0
2015-03-26 15:10:00,49.01,49.04,48.97,48.99,35000.0,35.9689,35.9909,35.9395,35.9542,35000.0
2015-03-26 15:20:00,48.99,49.13,48.99,49.1,67900.0,35.9542,36.057,35.9542,36.0349,67900.0
2015-03-26 15:30:00,49.09,49.16,49.07,49.11,42800.0,36.0276,36.079,36.0129,36.0423,42800.0
2015-03-26 15:40:00,49.1,49.1,49.0,49.09,59700.0,36.0349,36.0349,35.9615,36.0276,59700.0
2015-03-26 15:50:00,49.09,49.09,48.99,49.01,120500.0,36.0276,36.0276,35.9542,35.9689,120500.0
2015-03-27 09:30:00,48.88,49.1,48.75,49.02,71700.0,35.8735,36.0349,35.7781,35.9762,71700.0
2015-03-27 09:40:00,49.02,49.19,48.99,49.19,25300.0,35.9762,36.101,35.9542,36.101,25300.0
2015-03-27 09:50:00,49.19,49.29,49.17,49.23,33100.0,36.101,36.1744,36.0863,36.1303,33100.0
2015-03-27 10:00:00,49.22,49.25,49.13,49.16,23800.0,36.123,36.145,36.057,36.079,23800.0
2015-03-27 10:10:00,49.15,49.15,48.93,49.01,52600.0,36.0716,36.0716,35.9102,35.9689,52600.0
2015-03-27 10:20:00,49.02,49.19,49.02,49.18,30900.0,35.9762,36.101,35.9762,36.0936,30900.0
2015-03-27 10:30:00,49.18,49.29,49.09,49.27,33500.0,36.0936,36.1744,36.0276,36.1597,33500.0
2015-03-27 10:40:00,49.28,49.37,49.28,49.36,27500.0,36.167,36.2331,36.167,36.2258,27500.0
2015-03-27 10:50:00,49.36,49.37,49.3,49.37,23900.0,36.2258,36.2331,36.1817,36.2331,23900.0
2015-03-27 11:00:00,49.36,49.41,49.35,49.38,19300.0,36.2258,36.2624,36.2184,36.2404,19300.0
2015-03-27 11:10:00,49.37,49.45,49.35,49.42,37600.0,36.2331,36.2918,36.2184,36.2698,37600.0
2015-03-27 11:20:00,49.42,49.46,49.38,49.39,45800.0,36.2698,36.2991,36.2404,36.2478,45800.0
2015-03-27 11:30:00,49.38,49.44,49.38,49.43,26100.0,36.2404,36.2845,36.2404,36.2771,26100.0
2015-03-27 11:40:00,49.44,49.47,49.41,49.47,30800.0,36.2845,36.3065,36.2624,36.3065,30800.0
2015-03-27 11:50:00,49.47,49.48,49.34,49.41,49000.0,36.3065,36.3138,36.2111,36.2624,49000.0
2015-03-27 12:00:00,49.42,49.52,49.4,49.51,72500.0,36.2698,36.3432,36.2551,36.3358,72500.0
2015-03-27 12:10:00,49.52,49.52,49.42,49.43,32200.0,36.3432,36.3432,36.2698,36.2771,32200.0
2015-03-27 12:20:00,49.43,49.46,49.39,49.42,56800.0,36.2771,36.2991,36.2478,36.2698,56800.0
2015-03-27 12:30:00,49.41,49.46,49.39,49.41,55900.0,36.2624,36.2991,36.2478,36.2624,55900.0
2015-03-27 12:40:00,49.41,49.46,49.4,49.45,40200.0,36.2624,36.2991,36.2551,36.2918,40200.0
2015-03-27 12:50:00,49.45,49.5,49.43,49.5,69300.0,36.2918,36.3285,36.2771,36.3285,69300.0
2015-03-27 13:00:00,49.5,49.53,49.46,49.51,35100.0,36.3285,36.3505,36.2991,36.3358,35100.0
2015-03-27 13:10:00,49.52,49.55,49.49,49.53,61500.0,36.3432,36.3652,36.3212,36.3505,61500.0
2015-03-27 13:20:00,49.54,49.62,49.53,49.58,59400.0,36.3579,36.4166,36.3505,36.3872,59400.0
2015-03-27 13:30:00,49.58,49.63,49.58,49.62,33000.0,36.3872,36.4239,36.3872,36.4166,33000.0
2015-03-27 13:40:00,49.62,49.64,49.59,49.6,21600.0,36.4166,36.4312,36.3946,36.4019,21600.0
2015-03-27 13:50:00,49.59,49.65,49.58,49.6,31400.0,36.3946,36.4386,36.3872,36.4019,31400.0
2015-03-27 14:00:00,49.6,49.62,49.48,49.49,47200.0,36.4019,36.4166,36.3138,36.3212,47200.0
2015-03-27 14:10:00,49.49,49.56,49.48,49.5,41400.0,36.3212,36.3725,36.3138,36.3285,41400.0
2015-03-27 14:20:00,49.5,49.55,49.48,49.52,40700.0,36.3285,36.3652,36.3138,36.3432,40700.0
2015-03-27 14:30:00,49.52,49.54,49.5,49.5,27100.0,36.3432,36.3579,36.3285,36.3285,27100.0
2015-03-27 14:40:00,49.51,49.54,49.5,49.53,43600.0,36.3358,36.3579,36.3285,36.3505,43600.0
2015-03-27 14:50:00,49.53,49.57,49.53,49.55,62400.0,36.3505,36.3799,36.3505,36.3652,62400.0
2015-03-27 15:00:00,49.55,49.56,49.5,49.52,54800.0,36.3652,36.3725,36.3285,36.3432,54800.0
2015-03-27 15:10:00,49.51,49.54,49.5,49.51,38300.0,36.3358,36.3579,36.3285,36.3358,38300.0
2015-03-27 15:20:00,49.5,49.56,49.5,49.55,38200.0,36.3285,36.3725,36.3285,36.3652,38200.0
2015-03-27 15:30:00,49.55,49.65,49.54,49.62,79700.0,36.3652,36.4386,36.3579,36.4166,79700.0
2015-03-27 15:40:00,49.63,49.64,49.53,49.57,88300.0,36.4239,36.4312,36.3505,36.3799,88300.0
2015-03-27 15:50:00,49.58,49.64,49.54,49.56,203200.0,36.3872,36.4312,36.3579,36.3725,203200.0
2015-03-30 09:30:00,49.71,49.87,49.67,49.87,45900.0,36.4826,36.6,36.4533,36.6,45900.0
2015-03-30 09:40:00,49.86,49.99,49.84,49.99,36500.0,36.5927,36.6881,36.578,36.6881,36500.0
2015-03-30 09:50:00,50.0,50.05,49.93,49.99,43000.0,36.6955,36.7321,36.6441,36.6881,43000.0
2015-03-30 10:00:00,50.0,50.11,49.89,49.93,30800.0,36.6955,36.7762,36.6147,36.6441,30800.0
2015-03-30 10:10:00,49.92,49.99,49.91,49.93,23600.0,36.6367,36.6881,36.6294,36.6441,23600.0
2015-03-30 10:20:00,49.94,49.94,49.81,49.85,20200.0,36.6514,36.6514,36.556,36.5854,20200.0
2015-03-30 10:30:00,49.84,49.94,49.84,49.87,15700.0,36.578,36.6514,36.578,36.6,15700.0
2015-03-30 10:40:00,49.89,49.96,49.86,49.96,15700.0,36.6147,36.6661,36.5927,36.6661,15700.0
2015-03-30 10:50:00,49.97,49.97,49.92,49.93,12400.0,36.6734,36.6734,36.6367,36.6441,12400.0
2015-03-30 11:00:00,49.94,49.99,49.88,49.91,16100.0,36.6514,36.6881,36.6074,36.6294,16100.0
2015-03-30 11:10:00,49.9,49.95,49.89,49.93,9200.0,36.6221,36.6588,36.6147,36.6441,9200.0
2015-03-30 11:20:00,49.92,49.93,49.88,49.89,16400.0,36.6367,36.6441,36.6074,36.6147,16400.0
2015-03-30 11:30:00,49.89,49.95,49.89,49.94,14300.0,36.6147,36.6588,36.6147,36.6514,14300.0
2015-03-30 11:40:00,49.94,49.97,49.94,49.96,18300.0,36.6514,36.6734,36.6514,36.6661,18300.0
2015-03-30 11:50:00,49.96,49.96,49.91,49.96,17800.0,36.6661,36.6661,36.6294,36.6661,17800.0
2015-03-30 12:00:00,49.96,49.99,49.93,49.98,15700.0,36.6661,36.6881,36.6441,36.6808,15700.0
2015-03-30 12:10:00,49.96,50.0,49.94,49.97,18400.0,36.6661,36.6955,36.6514,36.6734,18400.0
2015-03-30 12:20:00,49.98,49.99,49.96,49.97,14500.0,36.6808,36.6881,36.6661,36.6734,14500.0
2015-03-30 12:30:00,49.97,50.0,49.95,49.95,20600.0,36.6734,36.6955,36.6588,36.6588,20600.0
2015-03-30 12:40:00,49.95,50.04,49.95,50.01,22800.0,36.6588,36.7248,36.6588,36.7028,22800.0
2015-03-30 12:50:00,50.02,50.04,50.01,50.02,16200.0,36.7101,36.7248,36.7028,36.7101,16200.0
2015-03-30 13:00:00,50.02,50.04,49.99,50.01,21800.0,36.7101,36.7248,36.6881,36.7028,21800.0
2015-03-30 13:10:00,50.02,50.04,49.99,50.03,19100.0,36.7101,36.7248,36.6881,36.7175,19100.0
2015-03-30 13:20:00,50.03,50.09,50.03,50.09,26900.0,36.7175,36.7615,36.7175,36.7615,26900.0
2015-03-30 13:30:00,50.09,50.13,50.08,50.1,9100.0,36.7615,36.7909,36.7542,36.7688,9100.0
2015-03-30 13:40:00,50.09,50.12,50.04,50.06,31900.0,36.7615,36.7835,36.7248,36.7395,31900.0
2015-03-30 13:50:00,50.07,50.08,50.01,50.02,20800.0,36.7468,36.7542,36.7028,36.7101,20800.0
2015-03-30 14:00:00,50.03,50.05,49.97,50.0,38000.0,36.7175,36.7321,36.6734,36.6955,38000.0
2015-03-30 14:10:00,50.0,50.05,49.99,50.0,29600.0,36.6955,36.7321,36.6881,36.6955,29600.0
2015-03-30 14:20:00,50.0,50.05,49.99,50.03,23600.0,36.6955,36.7321,36.6881,36.7175,23600.0
2015-03-30 14:30:00,50.04,50.04,50.01,50.01,12300.0,36.7248,36.7248,36.7028,36.7028,12300.0
2015-03-30 14:40:00,50.01,50.02,49.95,50.01,36000.0,36.7028,36.7101,36.6588,36.7028,36000.0
2015-03-30 14:50:00,50.01,50.04,49.97,50.03,21300.0,36.7028,36.7248,36.6734,36.7175,21300.0
2015-03-30 15:00:00,50.03,50.09,50.03,50.09,26200.0,36.7175,36.7615,36.7175,36.7615,26200.0
2015-03-30 15:10:00,50.08,50.12,50.04,50.12,30700.0,36.7542,36.7835,36.7248,36.7835,30700.0
2015-03-30 15:20:00,50.12,50.12,50.0,50.03,31000.0,36.7835,36.7835,36.6955,36.7175,31000.0
2015-03-30 15:30:00,50.03,50.07,50.02,50.07,48900.0,36.7175,36.7468,36.7101,36.7468,48900.0
2015-03-30 15:40:00,50.07,50.11,50.05,50.09,47100.0,36.7468,36.7762,36.7321,36.7615,47100.0
2015-03-30 15:50:00,50.1,50.1,49.99,50.01,121200.0,36.7688,36.7688,36.6881,36.7028,121200.0
2015-03-31 09:30:00,49.91,49.91,49.67,49.9,47400.0,36.6294,36.6294,36.4533,36.6221,47400.0
2015-03-31 09:40:00,49.92,49.93,49.61,49.75,27900.0,36.6367,36.6441,36.4092,36.512,27900.0
2015-03-31 09:50:00,49.75,49.83,49.7,49.78,32200.0,36.512,36.5707,36.4753,36.534,32200.0
2015-03-31 10:00:00,49.78,49.96,49.78,49.96,31200.0,36.534,36.6661,36.534,36.6661,31200.0
2015-03-31 10:10:00,49.96,50.01,49.85,49.88,31700.0,36.6661,36.7028,36.5854,36.6074,31700.0
2015-03-31 10:20:00,49.89,49.9,49.83,49.84,16200.0,36.6147,36.6221,36.5707,36.578,16200.0
2015-03-31 10:30:00,49.85,49.89,49.84,49.86,15600.0,36.5854,36.6147,36.578,36.5927,15600.0
2015-03-31 10:40:00,49.86,49.96,49.86,49.92,16400.0,36.5927,36.6661,36.5927,36.6367,16400.0
2015-03-31 10:50:00,49.91,49.93,49.86,49.88,16600.0,36.6294,36.6441,36.5927,36.6074,16600.0
2015-03-31 11:00:00,49.88,49.97,49.87,49.96,11100.0,36.6074,36.6734,36.6,36.6661,11100.0
2015-03-31 11:10:00,49.97,50.05,49.96,50.04,14100.0,36.6734,36.7321,36.6661,36.7248,14100.0
2015-03-31 11:20:00,50.05,50.06,50.01,50.06,23100.0,36.7321,36.7395,36.7028,36.7395,23100.0
2015-03-31 11:30:00,50.05,50.05,49.99,50.03,30100.0,36.7321,36.7321,36.6881,36.7175,30100.0
2015-03-31 11:40:00,50.03,50.04,50.0,50.02,21000.0,36.7175,36.7248,36.6955,36.7101,21000.0
2015-03-31 11:50:00,50.02,50.03,49.87,49.88,23500.0,36.7101,36.7175,36.6,36.6074,23500.0
2015-03-31 12:00:00,49.87,49.9,49.83,49.86,12100.0,36.6,36.6221,36.5707,36.5927,12100.0
2015-03-31 12:10:00,49.84,49.87,49.82,49.84,8200.0,36.578,36.6,36.5634,36.578,8200.0
2015-03-31 12:20:00,49.84,49.89,49.83,49.88,13300.0,36.578,36.6147,36.5707,36.6074,13300.0
2015-03-31 12:30:00,49.88,49.88,49.82,49.87,22100.0,36.6074,36.6074,36.5634,36.6,22100.0
2015-03-31 12:40:00,49.87,49.89,49.85,49.85,9800.0,36.6,36.6147,36.5854,36.5854,9800.0
2015-03-31 12:50:00,49.85,49.86,49.81,49.83,13200.0,36.5854,36.5927,36.556,36.5707,13200.0
2015-03-31 13:00:00,49.84,49.88,49.83,49.87,20500.0,36.578,36.6074,36.5707,36.6,20500.0
2015-03-31 13:10:00,49.88,49.94,49.86,49.94,11900.0,36.6074,36.6514,36.5927,36.6514,11900.0
2015-03-31 13:20:00,49.94,49.94,49.89,49.92,11900.0,36.6514,36.6514,36.6147,36.6367,11900.0
2015-03-31 13:30:00,49.91,49.98,49.91,49.96,13300.0,36.6294,36.6808,36.6294,36.6661,13300.0
2015-03-31 13:40:00,49.96,49.99,49.91,49.92,18600.0,36.6661,36.6881,36.6294,36.6367,18600.0
2015-03-31 13:50:00,49.93,49.93,49.85,49.88,24900.0,36.6441,36.6441,36.5854,36.6074,24900.0
2015-03-31 14:00:00,49.88,49.93,49.88,49.91,9800.0,36.6074,36.6441,36.6074,36.6294,9800.0
2015-03-31 14:10:00,49.91,49.94,49.89,49.91,19900.0,36.6294,36.6514,36.6147,36.6294,19900.0
2015-03-31 14:20:00,49.9,49.93,49.86,49.86,20400.0,36.6221,36.6441,36.5927,36.5927,20400.0
2015-03-31 14:30:00,49.87,49.94,49.84,49.94,32400.0,36.6,36.6514,36.578,36.6514,32400.0
2015-03-31 14:40:00,49.93,49.98,49.89,49.98,14600.0,36.6441,36.6808,36.6147,36.6808,14600.0
2015-03-31 14:50:00,49.98,49.99,49.92,49.98,17500.0,36.6808,36.6881,36.6367,36.6808,17500.0
2015-03-31 15:00:00,49.98,49.98,49.77,49.8,30000.0,36.6808,36.6808,36.5267,36.5487,30000.0
2015-03-31 15:10:00,49.81,49.81,49.67,49.69,28200.0,36.556,36.556,36.4533,36.4679,28200.0
2015-03-31 15:20:00,49.69,49.74,49.66,49.69,18500.0,36.4679,36.5046,36.4459,36.4679,18500.0
2015-03-31 15:30:00,49.69,49.72,49.63,49.69,46000.0,36.4679,36.49,36.4239,36.4679,46000.0
2015-03-31 15:40:00,49.7,49.71,49.63,49.66,69100.0,36.4753,36.4826,36.4239,36.4459,69100.0
2015-03-31 15:50:00,49.66,49.8,49.61,49.62,304600.0,36.4459,36.5487,36.4092,36.4166,304600.0
2015-04-01 09:30:00,49.2,49.44,49.13,49.15,107800.0,36.1083,36.2845,36.057,36.0716,107800.0
2015-04-01 09:40:00,49.12,49.15,48.69,48.71,73100.0,36.0496,36.0716,35.734,35.7487,73100.0
2015-04-01 09:50:00,48.71,48.9,48.7,48.89,34700.0,35.7487,35.8882,35.7414,35.8808,34700.0
2015-04-01 10:00:00,48.89,48.97,48.83,48.87,40000.0,35.8808,35.9395,35.8368,35.8661,40000.0
2015-04-01 10:10:00,48.87,48.98,48.79,48.97,48400.0,35.8661,35.9469,35.8074,35.9395,48400.0
2015-04-01 10:20:00,48.97,49.08,48.97,48.99,21700.0,35.9395,36.0203,35.9395,35.9542,21700.0
2015-04-01 10:30:00,48.99,49.04,48.81,48.84,53700.0,35.9542,35.9909,35.8221,35.8441,53700.0
2015-04-01 10:40:00,48.83,48.93,48.81,48.9,142200.0,35.8368,35.9102,35.8221,35.8882,142200.0
2015-04-01 10:50:00,48.93,49.16,48.91,49.11,51600.0,35.9102,36.079,35.8955,36.0423,51600.0
2015-04-01 11:00:00,49.12,49.16,49.07,49.16,44700.0,36.0496,36.079,36.0129,36.079,44700.0
2015-04-01 11:10:00,49.17,49.27,49.17,49.26,53300.0,36.0863,36.1597,36.0863,36.1524,53300.0
2015-04-01 11:20:00,49.26,49.27,49.14,49.16,62300.0,36.1524,36.1597,36.0643,36.079,62300.0
2015-04-01 11:30:00,49.17,49.28,49.17,49.25,36900.0,36.0863,36.167,36.0863,36.145,36900.0
2015-04-01 11:40:00,49.26,49.35,49.25,49.27,42200.0,36.1524,36.2184,36.145,36.1597,42200.0
2015-04-01 11:50:00,49.28,49.37,49.26,49.27,44900.0,36.167,36.2331,36.1524,36.1597,44900.0
2015-04-01 12:00:00,49.26,49.31,49.23,49.28,57900.0,36.1524,36.1891,36.1303,36.167,57900.0
2015-04-01 12:10:00,49.29,49.33,49.25,49.29,48000.0,36.1744,36.2037,36.145,36.1744,48000.0
2015-04-01 12:20:00,49.29,49.43,49.26,49.41,50500.0,36.1744,36.2771,36.1524,36.2624,50500.0
2015-04-01 12:30:00,49.4,49.44,49.35,49.38,50900.0,36.2551,36.2845,36.2184,36.2404,50900.0
2015-04-01 12:40:00,49.39,49.47,49.38,49.43,38000.0,36.2478,36.3065,36.2404,36.2771,38000.0
2015-04-01 12:50:00,49.43,49.51,49.39,49.42,28600.0,36.2771,36.3358,36.2478,36.2698,28600.0
2015-04-01 13:00:00,49.4,49.41,49.35,49.39,20000.0,36.2551,36.2624,36.2184,36.2478,20000.0
2015-04-01 13:10:00,49.4,49.42,49.38,49.38,23800.0,36.2551,36.2698,36.2404,36.2404,23800.0
2015-04-01 13:20:00,49.38,49.41,49.36,49.4,24900.0,36.2404,36.2624,36.2258,36.2551,24900.0
2015-04-01 13:30:00,49.4,49.43,49.38,49.39,29800.0,36.2551,36.2771,36.2404,36.2478,29800.0
2015-04-01 13:40:00,49.39,49.46,49.39,49.45,41600.0,36.2478,36.2991,36.2478,36.2918,41600.0
2015-04-01 13:50:00,49.45,49.47,49.41,49.41,20600.0,36.2918,36.3065,36.2624,36.2624,20600.0
2015-04-01 14:00:00,49.42,49.44,49.39,49.42,24600.0,36.2698,36.2845,36.2478,36.2698,24600.0
2015-04-01 14:10:00,49.41,49.45,49.32,49.36,70300.0,36.2624,36.2918,36.1964,36.2258,70300.0
2015-04-01 14:20:00,49.36,49.4,49.3,49.32,30900.0,36.2258,36.2551,36.1817,36.1964,30900.0
2015-04-01 14:30:00,49.32,49.39,49.27,49.39,34000.0,36.1964,36.2478,36.1597,36.2478,34000.0
2015-04-01 14:40:00,49.39,49.49,49.33,49.47,50700.0,36.2478,36.3212,36.2037,36.3065,50700.0
2015-04-01 14:50:00,49.47,49.48,49.42,49.43,22900.0,36.3065,36.3138,36.2698,36.2771,22900.0
2015-04-01 15:00:00,49.43,49.43,49.35,49.38,56000.0,36.2771,36.2771,36.2184,36.2404,56000.0
2015-04-01 15:10:00,49.39,49.44,49.38,49.41,37500.0,36.2478,36.2845,36.2404,36.2624,37500.0
2015-04-01 15:20:00,49.41,49.46,49.4,49.42,32600.0,36.2624,36.2991,36.2551,36.2698,32600.0
2015-04-01 15:30:00,49.41,49.55,49.4,49.51,49100.0,36.2624,36.3652,36.2551,36.3358,49100.0
2015-04-01 15:40:00,49.51,49.51,49.39,49.47,58500.0,36.3358,36.3358,36.2478,36.3065,58500.0
2015-04-01 15:50:00,49.48,49.52,49.44,49.49,199400.0,36.3138,36.3432,36.2845,36.3212,199400.0
2015-04-02 09:30:00,49.81,49.81,49.35,49.41,125900.0,36.556,36.556,36.2184,36.2624,125900.0
2015-04-02 09:40:00,49.43,49.67,49.4,49.61,83400.0,36.2771,36.4533,36.2551,36.4092,83400.0
2015-04-02 09:50:00,49.61,49.8,49.61,49.66,29700.0,36.4092,36.5487,36.4092,36.4459,29700.0
2015-04-02 10:00:00,49.67,49.78,49.62,49.63,38700.0,36.4533,36.534,36.4166,36.4239,38700.0
2015-04-02 10:10:00,49.65,49.68,49.54,49.6,43800.0,36.4386,36.4606,36.3579,36.4019,43800.0
2015-04-02 10:20:00,49.6,49.62,49.43,49.47,46200.0,36.4019,36.4166,36.2771,36.3065,46200.0
2015-04-02 10:30:00,49.47,49.48,49.37,49.47,35400.0,36.3065,36.3138,36.2331,36.3065,35400.0
2015-04-02 10:40:00,49.47,49.5,49.33,49.36,19600.0,36.3065,36.3285,36.2037,36.2258,19600.0
2015-04-02 10:50:00,49.35,49.44,49.34,49.41,33000.0,36.2184,36.2845,36.2111,36.2624,33000.0
2015-04-02 11:00:00,49.41,49.46,49.37,49.43,15600.0,36.2624,36.2991,36.2331,36.2771,15600.0
2015-04-02 11:10:00,49.44,49.44,49.35,49.37,19400.0,36.2845,36.2845,36.2184,36.2331,19400.0
2015-04-02 11:20:00,49.37,49.43,49.36,49.38,31500.0,36.2331,36.2771,36.2258,36.2404,31500.0
2015-04-02 11:30:00,49.39,49.41,49.33,49.38,21400.0,36.2478,36.2624,36.2037,36.2404,21400.0
2015-04-02 11:40:00,49.37,49.37,49.28,49.33,24400.0,36.2331,36.2331,36.167,36.2037,24400.0
2015-04-02 11:50:00,49.3,49.31,49.21,49.21,31800.0,36.1817,36.1891,36.1157,36.1157,31800.0
2015-04-02 12:00:00,49.22,49.22,49.11,49.16,24200.0,36.123,36.123,36.0423,36.079,24200.0
2015-04-02 12:10:00,49.16,49.23,49.14,49.21,20800.0,36.079,36.1303,36.0643,36.1157,20800.0
2015-04-02 12:20:00,49.21,49.22,49.16,49.18,11500.0,36.1157,36.123,36.079,36.0936,11500.0
2015-04-02 12:30:00,49.18,49.28,49.18,49.25,15900.0,36.0936,36.167,36.0936,36.145,15900.0
2015-04-02 12:40:00,49.25,49.32,49.25,49.31,15700.0,36.145,36.1964,36.145,36.1891,15700.0
2015-04-02 12:50:00,49.32,49.36,49.27,49.27,26700.0,36.1964,36.2258,36.1597,36.1597,26700.0
2015-04-02 13:00:00,49.27,49.29,49.23,49.26,16200.0,36.1597,36.1744,36.1303,36.1524,16200.0
2015-04-02 13:10:00,49.25,49.34,49.24,49.34,14700.0,36.145,36.2111,36.1377,36.2111,14700.0
2015-04-02 13:20:00,49.34,49.34,49.26,49.28,17600.0,36.2111,36.2111,36.1524,36.167,17600.0
2015-04-02 13:30:00,49.28,49.3,49.27,49.3,16600.0,36.167,36.1817,36.1597,36.1817,16600.0
2015-04-02 13:40:00,49.31,49.33,49.26,49.32,34900.0,36.1891,36.2037,36.1524,36.1964,34900.0
2015-04-02 13:50:00,49.31,49.33,49.26,49.33,17100.0,36.1891,36.2037,36.1524,36.2037,17100.0
2015-04-02 14:00:00,49.32,49.33,49.24,49.24,39700.0,36.1964,36.2037,36.1377,36.1377,39700.0
2015-04-02 14:10:00,49.25,49.31,49.23,49.29,66300.0,36.145,36.1891,36.1303,36.1744,66300.0
2015-04-02 14:20:00,49.31,49.33,49.27,49.28,42800.0,36.1891,36.2037,36.1597,36.167,42800.0
2015-04-02 14:30:00,49.29,49.3,49.27,49.27,20500.0,36.1744,36.1817,36.1597,36.1597,20500.0
2015-04-02 14:40:00,49.26,49.27,49.16,49.24,27700.0,36.1524,36.1597,36.079,36.1377,27700.0
2015-04-02 14:50:00,49.24,49.26,49.2,49.24,31400.0,36.1377,36.1524,36.1083,36.1377,31400.0
2015-04-02 15:00:00,49.24,49.3,49.23,49.3,24800.0,36.1377,36.1817,36.1303,36.1817,24800.0
2015-04-02 15:10:00,49.3,49.31,49.23,49.23,48500.0,36.1817,36.1891,36.1303,36.1303,48500.0
2015-04-02 15:20:00,49.23,49.31,49.23,49.31,32400.0,36.1303,36.1891,36.1303,36.1891,32400.0
2015-04-02 15:30:00,49.31,49.32,49.26,49.31,50200.0,36.1891,36.1964,36.1524,36.1891,50200.0
2015-04-02 15:40:00,49.31,49.35,49.26,49.35,64900.0,36.1891,36.2184,36.1524,36.2184,64900.0
2015-04-02 15:50:00,49.35,49.38,49.24,49.24,133700.0,36.2184,36.2404,36.1377,36.1377,133700.0
2015-04-06 09:30:00,49.59,49.59,49.09,49.23,153700.0,36.3946,36.3946,36.0276,36.1303,153700.0
2015-04-06 09:40:00,49.24,49.58,49.23,49.53,31000.0,36.1377,36.3872,36.1303,36.3505,31000.0
2015-04-06 09:50:00,49.54,49.67,49.54,49.6,28800.0,36.3579,36.4533,36.3579,36.4019,28800.0
2015-04-06 10:00:00,49.61,49.65,49.41,49.41,67700.0,36.4092,36.4386,36.2624,36.2624,67700.0
2015-04-06 10:10:00,49.4,49.42,49.36,49.38,42700.0,36.2551,36.2698,36.2258,36.2404,42700.0
2015-04-06 10:20:00,49.38,49.46,49.36,49.39,76900.0,36.2404,36.2991,36.2258,36.2478,76900.0
2015-04-06 10:30:00,49.38,49.45,49.37,49.42,59600.0,36.2404,36.2918,36.2331,36.2698,59600.0
2015-04-06 10:40:00,49.41,49.44,49.37,49.39,29400.0,36.2624,36.2845,36.2331,36.2478,29400.0
2015-04-06 10:50:00,49.41,49.47,49.39,49.46,14600.0,36.2624,36.3065,36.2478,36.2991,14600.0
2015-04-06 11:00:00,49.47,49.5,49.44,49.46,12500.0,36.3065,36.3285,36.2845,36.2991,12500.0
2015-04-06 11:10:00,49.46,49.5,49.43,49.47,17700.0,36.2991,36.3285,36.2771,36.3065,17700.0
2015-04-06 11:20:00,49.46,49.51,49.42,49.51,18400.0,36.2991,36.3358,36.2698,36.3358,18400.0
2015-04-06 11:30:00,49.51,49.52,49.46,49.52,11500.0,36.3358,36.3432,36.2991,36.3432,11500.0
2015-04-06 11:40:00,49.5,49.51,49.4,49.4,37400.0,36.3285,36.3358,36.2551,36.2551,37400.0
2015-04-06 11:50:00,49.4,49.42,49.38,49.41,12600.0,36.2551,36.2698,36.2404,36.2624,12600.0
2015-04-06 12:00:00,49.41,49.43,49.37,49.38,19200.0,36.2624,36.2771,36.2331,36.2404,19200.0
2015-04-06 12:10:00,49.39,49.42,49.36,49.41,16200.0,36.2478,36.2698,36.2258,36.2624,16200.0
2015-04-06 12:20:00,49.4,49.48,49.4,49.41,25600.0,36.2551,36.3138,36.2551,36.2624,25600.0
2015-04-06 12:30:00,49.41,49.42,49.3,49.3,39900.0,36.2624,36.2698,36.1817,36.1817,39900.0
2015-04-06 12:40:00,49.3,49.33,49.28,49.33,36400.0,36.1817,36.2037,36.167,36.2037,36400.0
2015-04-06 12:50:00,49.32,49.36,49.29,49.33,15400.0,36.1964,36.2258,36.1744,36.2037,15400.0
2015-04-06 13:00:00,49.33,49.37,49.32,49.37,12000.0,36.2037,36.2331,36.1964,36.2331,12000.0
2015-04-06 13:10:00,49.37,49.38,49.32,49.35,23200.0,36.2331,36.2404,36.1964,36.2184,23200.0
2015-04-06 13:20:00,49.34,49.38,49.33,49.37,22300.0,36.2111,36.2404,36.2037,36.2331,22300.0
2015-04-06 13:30:00,49.37,49.39,49.27,49.28,36400.0,36.2331,36.2478,36.1597,36.167,36400.0
2015-04-06 13:40:00,49.28,49.31,49.24,49.25,32500.0,36.167,36.1891,36.1377,36.145,32500.0
2015-04-06 13:50:00,49.25,49.25,49.2,49.25,39200.0,36.145,36.145,36.1083,36.145,39200.0
2015-04-06 14:00:00,49.25,49.27,49.16,49.16,56500.0,36.145,36.1597,36.079,36.079,56500.0
2015-04-06 14:10:00,49.17,49.23,49.15,49.23,45100.0,36.0863,36.1303,36.0716,36.1303,45100.0
2015-04-06 14:20:00,49.23,49.24,49.17,49.21,47300.0,36.1303,36.1377,36.0863,36.1157,47300.0
2015-04-06 14:30:00,49.21,49.22,49.19,49.22,35300.0,36.1157,36.123,36.101,36.123,35300.0
2015-04-06 14:40:00,49.22,49.22,49.19,49.19,59900.0,36.123,36.123,36.101,36.101,59900.0
2015-04-06 14:50:00,49.2,49.22,49.19,49.22,32100.0,36.1083,36.123,36.101,36.123,32100.0
2015-04-06 15:00:00,49.22,49.24,49.16,49.19,60900.0,36.123,36.1377,36.079,36.101,60900.0
2015-04-06 15:10:00,49.2,49.26,49.17,49.25,32600.0,36.1083,36.1524,36.0863,36.145,32600.0
2015-04-06 15:20:00,49.25,49.31,49.24,49.3,51800.0,36.145,36.1891,36.1377,36.1817,51800.0
2015-04-06 15:30:00,49.3,49.31,49.28,49.3,51400.0,36.1817,36.1891,36.167,36.1817,51400.0
2015-04-06 15:40:00,49.3,49.3,49.24,49.27,61300.0,36.1817,36.1817,36.1377,36.1597,61300.0
2015-04-06 15:50:00,49.27,49.28,49.18,49.2,232900.0,36.1597,36.167,36.0936,36.1083,232900.0
2015-04-07 09:30:00,49.18,49.36,49.14,49.31,49800.0,36.0936,36.2258,36.0643,36.1891,49800.0
2015-04-07 09:40:00,49.33,49.4,49.15,49.21,48600.0,36.2037,36.2551,36.0716,36.1157,48600.0
2015-04-07 09:50:00,49.22,49.33,49.22,49.28,24600.0,36.123,36.2037,36.123,36.167,24600.0
2015-04-07 10:00:00,49.26,49.27,49.18,49.2,22500.0,36.1524,36.1597,36.0936,36.1083,22500.0
2015-04-07 10:10:00,49.2,49.24,49.17,49.22,38900.0,36.1083,36.1377,36.0863,36.123,38900.0
2015-04-07 10:20:00,49.23,49.27,49.18,49.23,51500.0,36.1303,36.1597,36.0936,36.1303,51500.0
2015-04-07 10:30:00,49.24,49.33,49.24,49.28,45200.0,36.1377,36.2037,36.1377,36.167,45200.0
2015-04-07 10:40:00,49.3,49.32,49.2,49.23,63800.0,36.1817,36.1964,36.1083,36.1303,63800.0
2015-04-07 10:50:00,49.24,49.32,49.22,49.29,30100.0,36.1377,36.1964,36.123,36.1744,30100.0
2015-04-07 11:00:00,49.28,49.29,49.22,49.23,27300.0,36.167,36.1744,36.123,36.1303,27300.0
2015-04-07 11:10:00,49.23,49.26,49.17,49.18,22500.0,36.1303,36.1524,36.0863,36.0936,22500.0
2015-04-07 11:20:00,49.18,49.22,49.17,49.19,22800.0,36.0936,36.123,36.0863,36.101,22800.0
2015-04-07 11:30:00,49.2,49.24,49.15,49.16,30200.0,36.1083,36.1377,36.0716,36.079,30200.0
2015-04-07 11:40:00,49.16,49.16,49.13,49.14,15100.0,36.079,36.079,36.057,36.0643,15100.0
2015-04-07 11:50:00,49.14,49.19,49.14,49.17,19100.0,36.0643,36.101,36.0643,36.0863,19100.0
2015-04-07 12:00:00,49.17,49.24,49.16,49.23,71000.0,36.0863,36.1377,36.079,36.1303,71000.0
2015-04-07 12:10:00,49.23,49.23,49.18,49.2,17600.0,36.1303,36.1303,36.0936,36.1083,17600.0
2015-04-07 12:20:00,49.2,49.25,49.19,49.24,21700.0,36.1083,36.145,36.101,36.1377,21700.0
2015-04-07 12:30:00,49.24,49.29,49.22,49.29,13000.0,36.1377,36.1744,36.123,36.1744,13000.0
2015-04-07 12:40:00,49.29,49.29,49.15,49.18,37100.0,36.1744,36.1744,36.0716,36.0936,37100.0
2015-04-07 12:50:00,49.19,49.23,49.19,49.23,25800.0,36.101,36.1303,36.101,36.1303,25800.0
2015-04-07 13:00:00,49.23,49.28,49.21,49.28,24700.0,36.1303,36.167,36.1157,36.167,24700.0
2015-04-07 13:10:00,49.29,49.34,49.26,49.31,28800.0,36.1744,36.2111,36.1524,36.1891,28800.0
2015-04-07 13:20:00,49.32,49.32,49.23,49.24,111100.0,36.1964,36.1964,36.1303,36.1377,111100.0
2015-04-07 13:30:00,49.25,49.3,49.22,49.29,51600.0,36.145,36.1817,36.123,36.1744,51600.0
2015-04-07 13:40:00,49.29,49.3,49.24,49.25,25300.0,36.1744,36.1817,36.1377,36.145,25300.0
2015-04-07 13:50:00,49.25,49.29,49.2,49.23,47500.0,36.145,36.1744,36.1083,36.1303,47500.0
2015-04-07 14:00:00,49.24,49.31,49.24,49.3,34800.0,36.1377,36.1891,36.1377,36.1817,34800.0
2015-04-07 14:10:00,49.3,49.34,49.29,49.31,16300.0,36.1817,36.2111,36.1744,36.1891,16300.0
2015-04-07 14:20:00,49.31,49.34,49.28,49.34,31400.0,36.1891,36.2111,36.167,36.2111,31400.0
2015-04-07 14:30:00,49.33,49.37,49.32,49.33,27200.0,36.2037,36.2331,36.1964,36.2037,27200.0
2015-04-07 14:40:00,49.33,49.36,49.32,49.34,13300.0,36.2037,36.2258,36.1964,36.2111,13300.0
2015-04-07 14:50:00,49.34,49.34,49.29,49.29,23000.0,36.2111,36.2111,36.1744,36.1744,23000.0
2015-04-07 15:00:00,49.29,49.3,49.25,49.27,19900.0,36.1744,36.1817,36.145,36.1597,19900.0
2015-04-07 15:10:00,49.27,49.27,49.23,49.25,22400.0,36.1597,36.1597,36.1303,36.145,22400.0
2015-04-07 15:20:00,49.25,49.26,49.2,49.25,51600.0,36.145,36.1524,36.1083,36.145,51600.0
2015-04-07 15:30:00,49.24,49.26,49.18,49.19,49900.0,36.1377,36.1524,36.0936,36.101,49900.0
2015-04-07 15:40:00,49.19,49.23,49.14,49.2,41800.0,36.101,36.1303,36.0643,36.1083,41800.0
2015-04-07 15:50:00,49.2,49.21,49.13,49.14,105400.0,36.1083,36.1157,36.057,36.0643,105400.0
2015-04-08 09:30:00,49.13,49.55,49.12,49.37,99500.0,36.057,36.3652,36.0496,36.2331,99500.0
2015-04-08 09:40:00,49.42,49.52,49.41,49.51,17000.0,36.2698,36.3432,36.2624,36.3358,17000.0
2015-04-08 09:50:00,49.5,49.52,49.31,49.34,16300.0,36.3285,36.3432,36.1891,36.2111,16300.0
2015-04-08 10:00:00,49.34,49.36,49.21,49.24,29400.0,36.2111,36.2258,36.1157,36.1377,29400.0
2015-04-08 10:10:00,49.24,49.31,49.24,49.24,17200.0,36.1377,36.1891,36.1377,36.1377,17200.0
2015-04-08 10:20:00,49.23,49.24,49.15,49.19,25500.0,36.1303,36.1377,36.0716,36.101,25500.0
2015-04-08 10:30:00,49.19,49.22,49.12,49.12,32300.0,36.101,36.123,36.0496,36.0496,32300.0
2015-04-08 10:40:00,49.13,49.13,48.92,48.97,46500.0,36.057,36.057,35.9028,35.9395,46500.0
2015-04-08 10:50:00,48.98,49.04,48.97,49.0,50300.0,35.9469,35.9909,35.9395,35.9615,50300.0
2015-04-08 11:00:00,49.01,49.1,48.99,49.01,34700.0,35.9689,36.0349,35.9542,35.9689,34700.0
2015-04-08 11:10:00,49.01,49.09,48.99,49.09,23300.0,35.9689,36.0276,35.9542,36.0276,23300.0
2015-04-08 11:20:00,49.07,49.08,48.94,48.95,48900.0,36.0129,36.0203,35.9175,35.9248,48900.0
2015-04-08 11:30:00,48.95,48.99,48.93,48.97,36700.0,35.9248,35.9542,35.9102,35.9395,36700.0
2015-04-08 11:40:00,48.97,49.06,48.96,49.01,25500.0,35.9395,36.0056,35.9322,35.9689,25500.0
2015-04-08 11:50:00,49.02,49.03,48.97,48.99,28200.0,35.9762,35.9836,35.9395,35.9542,28200.0
2015-04-08 12:00:00,48.99,49.03,48.99,49.02,34300.0,35.9542,35.9836,35.9542,35.9762,34300.0
2015-04-08 12:10:00,49.02,49.1,49.02,49.09,47500.0,35.9762,36.0349,35.9762,36.0276,47500.0
2015-04-08 12:20:00,49.09,49.15,49.09,49.15,40900.0,36.0276,36.0716,36.0276,36.0716,40900.0
2015-04-08 12:30:00,49.14,49.21,49.13,49.19,31200.0,36.0643,36.1157,36.057,36.101,31200.0
2015-04-08 12:40:00,49.2,49.26,49.19,49.23,40100.0,36.1083,36.1524,36.101,36.1303,40100.0
2015-04-08 12:50:00,49.22,49.23,49.16,49.23,38400.0,36.123,36.1303,36.079,36.1303,38400.0
2015-04-08 13:00:00,49.23,49.27,49.23,49.26,23700.0,36.1303,36.1597,36.1303,36.1524,23700.0
2015-04-08 13:10:00,49.26,49.26,49.14,49.15,59000.0,36.1524,36.1524,36.0643,36.0716,59000.0
2015-04-08 13:20:00,49.14,49.17,49.14,49.14,39100.0,36.0643,36.0863,36.0643,36.0643,39100.0
2015-04-08 13:30:00,49.15,49.18,49.13,49.13,42400.0,36.0716,36.0936,36.057,36.057,42400.0
2015-04-08 13:40:00,49.13,49.17,49.09,49.15,37100.0,36.057,36.0863,36.0276,36.0716,37100.0
2015-04-08 13:50:00,49.16,49.23,49.15,49.18,34800.0,36.079,36.1303,36.0716,36.0936,34800.0
2015-04-08 14:00:00,49.19,49.19,49.04,49.04,57900.0,36.101,36.101,35.9909,35.9909,57900.0
2015-04-08 14:10:00,49.02,49.25,49.02,49.22,69000.0,35.9762,36.145,35.9762,36.123,69000.0
2015-04-08 14:20:00,49.23,49.31,49.22,49.23,42800.0,36.1303,36.1891,36.123,36.1303,42800.0
2015-04-08 14:30:00,49.23,49.29,49.21,49.26,38700.0,36.1303,36.1744,36.1157,36.1524,38700.0
2015-04-08 14:40:00,49.26,49.29,49.21,49.29,40900.0,36.1524,36.1744,36.1157,36.1744,40900.0
2015-04-08 14:50:00,49.29,49.3,49.19,49.22,67400.0,36.1744,36.1817,36.101,36.123,67400.0
2015-04-08 15:00:00,49.22,49.25,49.19,49.23,68600.0,36.123,36.145,36.101,36.1303,68600.0
2015-04-08 15:10:00,49.23,49.25,49.18,49.23,67300.0,36.1303,36.145,36.0936,36.1303,67300.0
2015-04-08 15:20:00,49.24,49.29,49.21,49.27,57800.0,36.1377,36.1744,36.1157,36.1597,57800.0
2015-04-08 15:30:00,49.26,49.32,49.24,49.3,74800.0,36.1524,36.1964,36.1377,36.1817,74800.0
2015-04-08 15:40:00,49.31,49.36,49.3,49.32,40700.0,36.1891,36.2258,36.1817,36.1964,40700.0
2015-04-08 15:50:00,49.33,49.36,49.32,49.34,115900.0,36.2037,36.2258,36.1964,36.2111,115900.0
2015-04-09 09:30:00,49.41,49.47,49.22,49.29,56700.0,36.2624,36.3065,36.123,36.1744,56700.0
2015-04-09 09:40:00,49.28,49.3,49.14,49.18,22200.0,36.167,36.1817,36.0643,36.0936,22200.0
2015-04-09 09:50:00,49.15,49.15,48.96,49.12,26200.0,36.0716,36.0716,35.9322,36.0496,26200.0
2015-04-09 10:00:00,49.12,49.26,49.11,49.15,11000.0,36.0496,36.1524,36.0423,36.0716,11000.0
2015-04-09 10:10:00,49.14,49.15,49.04,49.06,11600.0,36.0643,36.0716,35.9909,36.0056,11600.0
2015-04-09 10:20:00,49.03,49.11,48.98,49.02,37400.0,35.9836,36.0423,35.9469,35.9762,37400.0
2015-04-09 10:30:00,49.02,49.05,48.97,49.02,13700.0,35.9762,35.9982,35.9395,35.9762,13700.0
2015-04-09 10:40:00,49.02,49.03,48.88,48.91,12400.0,35.9762,35.9836,35.8735,35.8955,12400.0
2015-04-09 10:50:00,48.92,48.98,48.9,48.98,10100.0,35.9028,35.9469,35.8882,35.9469,10100.0
2015-04-09 11:00:00,48.98,48.98,48.89,48.89,12300.0,35.9469,35.9469,35.8808,35.8808,12300.0
2015-04-09 11:10:00,48.89,48.94,48.85,48.86,14200.0,35.8808,35.9175,35.8515,35.8588,14200.0
2015-04-09 11:20:00,48.86,48.9,48.79,48.9,19100.0,35.8588,35.8882,35.8074,35.8882,19100.0
2015-04-09 11:30:00,48.9,48.96,48.9,48.95,12600.0,35.8882,35.9322,35.8882,35.9248,12600.0
2015-04-09 11:40:00,48.94,48.99,48.91,48.95,15900.0,35.9175,35.9542,35.8955,35.9248,15900.0
2015-04-09 11:50:00,48.96,48.96,48.9,48.94,9500.0,35.9322,35.9322,35.8882,35.9175,9500.0
2015-04-09 12:00:00,48.95,48.98,48.93,48.93,8200.0,35.9248,35.9469,35.9102,35.9102,8200.0
2015-04-09 12:10:00,48.93,49.02,48.91,49.01,18600.0,35.9102,35.9762,35.8955,35.9689,18600.0
2015-04-09 12:20:00,49.0,49.09,48.97,49.06,21200.0,35.9615,36.0276,35.9395,36.0056,21200.0
2015-04-09 12:30:00,49.07,49.09,49.02,49.08,8500.0,36.0129,36.0276,35.9762,36.0203,8500.0
2015-04-09 12:40:00,49.08,49.1,49.03,49.05,4300.0,36.0203,36.0349,35.9836,35.9982,4300.0
2015-04-09 12:50:00,49.05,49.09,49.03,49.05,8900.0,35.9982,36.0276,35.9836,35.9982,8900.0
2015-04-09 13:00:00,49.07,49.09,49.01,49.08,26700.0,36.0129,36.0276,35.9689,36.0203,26700.0
2015-04-09 13:10:00,49.09,49.18,49.08,49.16,26500.0,36.0276,36.0936,36.0203,36.079,26500.0
2015-04-09 13:20:00,49.17,49.22,49.16,49.19,22600.0,36.0863,36.123,36.079,36.101,22600.0
2015-04-09 13:30:00,49.19,49.19,49.12,49.12,17500.0,36.101,36.101,36.0496,36.0496,17500.0
2015-04-09 13:40:00,49.12,49.16,49.09,49.14,31300.0,36.0496,36.079,36.0276,36.0643,31300.0
2015-04-09 13:50:00,49.15,49.18,49.12,49.13,18800.0,36.0716,36.0936,36.0496,36.057,18800.0
2015-04-09 14:00:00,49.13,49.2,49.13,49.18,26900.0,36.057,36.1083,36.057,36.0936,26900.0
2015-04-09 14:10:00,49.18,49.23,49.18,49.21,29000.0,36.0936,36.1303,36.0936,36.1157,29000.0
2015-04-09 14:20:00,49.21,49.23,49.17,49.23,27200.0,36.1157,36.1303,36.0863,36.1303,27200.0
2015-04-09 14:30:00,49.23,49.27,49.22,49.26,25900.0,36.1303,36.1597,36.123,36.1524,25900.0
2015-04-09 14:40:00,49.27,49.28,49.24,49.26,20600.0,36.1597,36.167,36.1377,36.1524,20600.0
2015-04-09 14:50:00,49.25,49.31,49.25,49.29,15300.0,36.145,36.1891,36.145,36.1744,15300.0
2015-04-09 15:00:00,49.29,49.34,49.29,49.31,19300.0,36.1744,36.2111,36.1744,36.1891,19300.0
2015-04-09 15:10:00,49.3,49.45,49.3,49.33,29800.0,36.1817,36.2918,36.1817,36.2037,29800.0
2015-04-09 15:20:00,49.32,49.39,49.32,49.38,21300.0,36.1964,36.2478,36.1964,36.2404,21300.0
2015-04-09 15:30:00,49.39,49.39,49.3,49.34,17900.0,36.2478,36.2478,36.1817,36.2111,17900.0
2015-04-09 15:40:00,49.34,49.37,49.32,49.35,28500.0,36.2111,36.2331,36.1964,36.2184,28500.0
2015-04-09 15:50:00,49.34,49.42,49.34,49.39,89300.0,36.2111,36.2698,36.2111,36.2478,89300.0
2015-04-10 09:30:00,49.6,49.61,49.32,49.37,82000.0,36.4019,36.4092,36.1964,36.2331,82000.0
2015-04-10 09:40:00,49.38,49.43,49.28,49.39,11900.0,36.2404,36.2771,36.167,36.2478,11900.0
2015-04-10 09:50:00,49.39,49.4,49.3,49.33,8000.0,36.2478,36.2551,36.1817,36.2037,8000.0
2015-04-10 10:00:00,49.34,49.43,49.33,49.42,12100.0,36.2111,36.2771,36.2037,36.2698,12100.0
2015-04-10 10:10:00,49.43,49.43,49.33,49.33,17600.0,36.2771,36.2771,36.2037,36.2037,17600.0
2015-04-10 10:20:00,49.34,49.42,49.33,49.39,15800.0,36.2111,36.2698,36.2037,36.2478,15800.0
2015-04-10 10:30:00,49.4,49.47,49.4,49.44,22400.0,36.2551,36.3065,36.2551,36.2845,22400.0
2015-04-10 10:40:00,49.43,49.43,49.35,49.36,23900.0,36.2771,36.2771,36.2184,36.2258,23900.0
2015-04-10 10:50:00,49.36,49.46,49.36,49.45,24300.0,36.2258,36.2991,36.2258,36.2918,24300.0
2015-04-10 11:00:00,49.44,49.49,49.42,49.45,29600.0,36.2845,36.3212,36.2698,36.2918,29600.0
2015-04-10 11:10:00,49.46,49.46,49.41,49.42,16000.0,36.2991,36.2991,36.2624,36.2698,16000.0
2015-04-10 11:20:00,49.42,49.58,49.41,49.58,42100.0,36.2698,36.3872,36.2624,36.3872,42100.0
2015-04-10 11:30:00,49.56,49.58,49.49,49.51,16400.0,36.3725,36.3872,36.3212,36.3358,16400.0
2015-04-10 11:40:00,49.5,49.54,49.49,49.5,18000.0,36.3285,36.3579,36.3212,36.3285,18000.0
2015-04-10 11:50:00,49.5,49.53,49.49,49.53,12800.0,36.3285,36.3505,36.3212,36.3505,12800.0
2015-04-10 12:00:00,49.53,49.53,49.47,49.49,14800.0,36.3505,36.3505,36.3065,36.3212,14800.0
2015-04-10 12:10:00,49.49,49.49,49.34,49.36,106300.0,36.3212,36.3212,36.2111,36.2258,106300.0
2015-04-10 12:20:00,49.36,49.43,49.35,49.43,18300.0,36.2258,36.2771,36.2184,36.2771,18300.0
2015-04-10 12:30:00,49.43,49.44,49.4,49.4,14900.0,36.2771,36.2845,36.2551,36.2551,14900.0
2015-04-10 12:40:00,49.38,49.39,49.36,49.37,15700.0,36.2404,36.2478,36.2258,36.2331,15700.0
2015-04-10 12:50:00,49.36,49.37,49.31,49.31,19100.0,36.2258,36.2331,36.1891,36.1891,19100.0
2015-04-10 13:00:00,49.31,49.36,49.3,49.32,20700.0,36.1891,36.2258,36.1817,36.1964,20700.0
2015-04-10 13:10:00,49.33,49.33,49.27,49.29,14900.0,36.2037,36.2037,36.1597,36.1744,14900.0
2015-04-10 13:20:00,49.29,49.37,49.29,49.37,14700.0,36.1744,36.2331,36.1744,36.2331,14700.0
2015-04-10 13:30:00,49.36,49.39,49.34,49.34,12300.0,36.2258,36.2478,36.2111,36.2111,12300.0
2015-04-10 13:40:00,49.34,49.37,49.34,49.34,7600.0,36.2111,36.2331,36.2111,36.2111,7600.0
2015-04-10 13:50:00,49.34,49.35,49.3,49.32,14600.0,36.2111,36.2184,36.1817,36.1964,14600.0
2015-04-10 14:00:00,49.31,49.33,49.31,49.33,11200.0,36.1891,36.2037,36.1891,36.2037,11200.0
2015-04-10 14:10:00,49.33,49.35,49.33,49.34,11300.0,36.2037,36.2184,36.2037,36.2111,11300.0
2015-04-10 14:20:00,49.34,49.34,49.29,49.3,15200.0,36.2111,36.2111,36.1744,36.1817,15200.0
2015-04-10 14:30:00,49.29,49.32,49.27,49.3,21100.0,36.1744,36.1964,36.1597,36.1817,21100.0
2015-04-10 14:40:00,49.3,49.33,49.27,49.27,23300.0,36.1817,36.2037,36.1597,36.1597,23300.0
2015-04-10 14:50:00,49.27,49.33,49.26,49.27,24000.0,36.1597,36.2037,36.1524,36.1597,24000.0
2015-04-10 15:00:00,49.28,49.3,49.24,49.26,21200.0,36.167,36.1817,36.1377,36.1524,21200.0
2015-04-10 15:10:00,49.25,49.29,49.24,49.24,37600.0,36.145,36.1744,36.1377,36.1377,37600.0
2015-04-10 15:20:00,49.25,49.29,49.22,49.27,31700.0,36.145,36.1744,36.123,36.1597,31700.0
2015-04-10 15:30:00,49.27,49.3,49.23,49.27,40200.0,36.1597,36.1817,36.1303,36.1597,40200.0
2015-04-10 15:40:00,49.27,49.28,49.23,49.23,51100.0,36.1597,36.167,36.1303,36.1303,51100.0
2015-04-10 15:50:00,49.23,49.29,49.21,49.28,134200.0,36.1303,36.1744,36.1157,36.167,134200.0
2015-04-13 09:30:00,49.38,49.42,49.13,49.37,77500.0,36.2404,36.2698,36.057,36.2331,77500.0
2015-04-13 09:40:00,49.5,49.53,49.42,49.52,14200.0,36.3285,36.3505,36.2698,36.3432,14200.0
2015-04-13 09:50:00,49.53,49.54,49.49,49.5,11100.0,36.3505,36.3579,36.3212,36.3285,11100.0
2015-04-13 10:00:00,49.49,49.49,49.41,49.42,13000.0,36.3212,36.3212,36.2624,36.2698,13000.0
2015-04-13 10:10:00,49.42,49.45,49.38,49.39,11800.0,36.2698,36.2918,36.2404,36.2478,11800.0
2015-04-13 10:20:00,49.39,49.48,49.38,49.46,7800.0,36.2478,36.3138,36.2404,36.2991,7800.0
2015-04-13 10:30:00,49.46,49.49,49.43,49.46,9900.0,36.2991,36.3212,36.2771,36.2991,9900.0
2015-04-13 10:40:00,49.45,49.48,49.43,49.46,12100.0,36.2918,36.3138,36.2771,36.2991,12100.0
2015-04-13 10:50:00,49.46,49.48,49.44,49.45,14500.0,36.2991,36.3138,36.2845,36.2918,14500.0
2015-04-13 11:00:00,49.45,49.5,49.45,49.5,12600.0,36.2918,36.3285,36.2918,36.3285,12600.0
2015-04-13 11:10:00,49.51,49.57,49.49,49.56,14600.0,36.3358,36.3799,36.3212,36.3725,14600.0
2015-04-13 11:20:00,49.56,49.58,49.54,49.55,13700.0,36.3725,36.3872,36.3579,36.3652,13700.0
2015-04-13 11:30:00,49.55,49.58,49.55,49.56,16200.0,36.3652,36.3872,36.3652,36.3725,16200.0
2015-04-13 11:40:00,49.55,49.58,49.54,49.55,13300.0,36.3652,36.3872,36.3579,36.3652,13300.0
2015-04-13 11:50:00,49.56,49.56,49.51,49.53,9100.0,36.3725,36.3725,36.3358,36.3505,9100.0
2015-04-13 12:00:00,49.53,49.55,49.49,49.49,10100.0,36.3505,36.3652,36.3212,36.3212,10100.0
2015-04-13 12:10:00,49.49,49.49,49.45,49.45,11400.0,36.3212,36.3212,36.2918,36.2918,11400.0
2015-04-13 12:20:00,49.45,49.46,49.34,49.38,40800.0,36.2918,36.2991,36.2111,36.2404,40800.0
2015-04-13 12:30:00,49.36,49.44,49.36,49.43,11000.0,36.2258,36.2845,36.2258,36.2771,11000.0
2015-04-13 12:40:00,49.43,49.44,49.39,49.42,4600.0,36.2771,36.2845,36.2478,36.2698,4600.0
2015-04-13 12:50:00,49.41,49.41,49.38,49.4,6400.0,36.2624,36.2624,36.2404,36.2551,6400.0
2015-04-13 13:00:00,49.4,49.41,49.36,49.36,12800.0,36.2551,36.2624,36.2258,36.2258,12800.0
2015-04-13 13:10:00,49.36,49.39,49.31,49.35,11200.0,36.2258,36.2478,36.1891,36.2184,11200.0
2015-04-13 13:20:00,49.36,49.37,49.29,49.32,11100.0,36.2258,36.2331,36.1744,36.1964,11100.0
2015-04-13 13:30:00,49.32,49.33,49.29,49.29,8000.0,36.1964,36.2037,36.1744,36.1744,8000.0
2015-04-13 13:40:00,49.31,49.32,49.26,49.27,12000.0,36.1891,36.1964,36.1524,36.1597,12000.0
2015-04-13 13:50:00,49.26,49.31,49.24,49.3,12700.0,36.1524,36.1891,36.1377,36.1817,12700.0
2015-04-13 14:00:00,49.31,49.31,49.27,49.29,18700.0,36.1891,36.1891,36.1597,36.1744,18700.0
2015-04-13 14:10:00,49.3,49.3,49.25,49.25,16200.0,36.1817,36.1817,36.145,36.145,16200.0
2015-04-13 14:20:00,49.25,49.26,49.21,49.24,23100.0,36.145,36.1524,36.1157,36.1377,23100.0
2015-04-13 14:30:00,49.24,49.27,49.23,49.27,22300.0,36.1377,36.1597,36.1303,36.1597,22300.0
2015-04-13 14:40:00,49.27,49.31,49.24,49.26,19400.0,36.1597,36.1891,36.1377,36.1524,19400.0
2015-04-13 14:50:00,49.26,49.27,49.21,49.24,15000.0,36.1524,36.1597,36.1157,36.1377,15000.0
2015-04-13 15:00:00,49.24,49.26,49.2,49.26,24700.0,36.1377,36.1524,36.1083,36.1524,24700.0
2015-04-13 15:10:00,49.25,49.26,49.2,49.22,27000.0,36.145,36.1524,36.1083,36.123,27000.0
2015-04-13 15:20:00,49.23,49.24,49.13,49.16,29100.0,36.1303,36.1377,36.057,36.079,29100.0
2015-04-13 15:30:00,49.15,49.15,49.11,49.12,27900.0,36.0716,36.0716,36.0423,36.0496,27900.0
2015-04-13 15:40:00,49.11,49.14,49.05,49.05,52300.0,36.0423,36.0643,35.9982,35.9982,52300.0
2015-04-13 15:50:00,49.05,49.09,49.01,49.06,275000.0,35.9982,36.0276,35.9689,36.0056,275000.0
2015-04-14 09:30:00,48.74,49.18,48.74,49.17,42200.0,35.7707,36.0936,35.7707,36.0863,42200.0
2015-04-14 09:40:00,49.17,49.17,48.94,49.0,9900.0,36.0863,36.0863,35.9175,35.9615,9900.0
2015-04-14 09:50:00,49.0,49.02,48.86,48.92,12900.0,35.9615,35.9762,35.8588,35.9028,12900.0
2015-04-14 10:00:00,48.89,48.92,48.77,48.82,18700.0,35.8808,35.9028,35.7927,35.8294,18700.0
2015-04-14 10:10:00,48.83,48.92,48.8,48.86,8100.0,35.8368,35.9028,35.8148,35.8588,8100.0
2015-04-14 10:20:00,48.88,48.88,48.83,48.86,8400.0,35.8735,35.8735,35.8368,35.8588,8400.0
2015-04-14 10:30:00,48.86,48.86,48.73,48.75,36600.0,35.8588,35.8588,35.7634,35.7781,36600.0
2015-04-14 10:40:00,48.75,48.91,48.74,48.91,7900.0,35.7781,35.8955,35.7707,35.8955,7900.0
2015-04-14 10:50:00,48.92,48.93,48.84,48.86,10600.0,35.9028,35.9102,35.8441,35.8588,10600.0
2015-04-14 11:00:00,48.85,48.86,48.79,48.85,13400.0,35.8515,35.8588,35.8074,35.8515,13400.0
2015-04-14 11:10:00,48.83,48.97,48.83,48.95,12800.0,35.8368,35.9395,35.8368,35.9248,12800.0
2015-04-14 11:20:00,48.94,48.97,48.91,48.96,8000.0,35.9175,35.9395,35.8955,35.9322,8000.0
2015-04-14 11:30:00,48.95,48.99,48.93,48.95,5000.0,35.9248,35.9542,35.9102,35.9248,5000.0
2015-04-14 11:40:00,48.95,48.96,48.93,48.93,6400.0,35.9248,35.9322,35.9102,35.9102,6400.0
2015-04-14 11:50:00,48.93,48.98,48.93,48.97,5200.0,35.9102,35.9469,35.9102,35.9395,5200.0
2015-04-14 12:00:00,48.97,48.99,48.95,48.98,9900.0,35.9395,35.9542,35.9248,35.9469,9900.0
2015-04-14 12:10:00,48.98,48.99,48.94,48.95,9900.0,35.9469,35.9542,35.9175,35.9248,9900.0
2015-04-14 12:20:00,48.96,49.0,48.94,48.98,7100.0,35.9322,35.9615,35.9175,35.9469,7100.0
2015-04-14 12:30:00,48.98,49.06,48.98,48.99,37900.0,35.9469,36.0056,35.9469,35.9542,37900.0
2015-04-14 12:40:00,48.99,49.0,48.95,48.97,9400.0,35.9542,35.9615,35.9248,35.9395,9400.0
2015-04-14 12:50:00,48.96,48.98,48.94,48.95,5500.0,35.9322,35.9469,35.9175,35.9248,5500.0
2015-04-14 13:00:00,48.94,48.95,48.89,48.91,12100.0,35.9175,35.9248,35.8808,35.8955,12100.0
2015-04-14 13:10:00,48.92,48.95,48.85,48.88,12800.0,35.9028,35.9248,35.8515,35.8735,12800.0
2015-04-14 13:20:00,48.88,48.93,48.86,48.93,8700.0,35.8735,35.9102,35.8588,35.9102,8700.0
2015-04-14 13:30:00,48.93,48.93,48.88,48.88,8600.0,35.9102,35.9102,35.8735,35.8735,8600.0
2015-04-14 13:40:00,48.89,48.9,48.85,48.85,9200.0,35.8808,35.8882,35.8515,35.8515,9200.0
2015-04-14 13:50:00,48.85,48.88,48.83,48.85,11900.0,35.8515,35.8735,35.8368,35.8515,11900.0
2015-04-14 14:00:00,48.85,48.87,48.82,48.86,17200.0,35.8515,35.8661,35.8294,35.8588,17200.0
2015-04-14 14:10:00,48.86,48.88,48.84,48.87,20100.0,35.8588,35.8735,35.8441,35.8661,20100.0
2015-04-14 14:20:00,48.87,48.88,48.85,48.87,10300.0,35.8661,35.8735,35.8515,35.8661,10300.0
2015-04-14 14:30:00,48.87,48.88,48.79,48.81,25400.0,35.8661,35.8735,35.8074,35.8221,25400.0
2015-04-14 14:40:00,48.8,48.85,48.8,48.84,10500.0,35.8148,35.8515,35.8148,35.8441,10500.0
2015-04-14 14:50:00,48.84,48.88,48.82,48.86,31200.0,35.8441,35.8735,35.8294,35.8588,31200.0
2015-04-14 15:00:00,48.87,48.89,48.83,48.83,51000.0,35.8661,35.8808,35.8368,35.8368,51000.0
2015-04-14 15:10:00,48.84,48.9,48.84,48.9,15700.0,35.8441,35.8882,35.8441,35.8882,15700.0
2015-04-14 15:20:00,48.9,48.9,48.84,48.86,22000.0,35.8882,35.8882,35.8441,35.8588,22000.0
2015-04-14 15:30:00,48.86,48.88,48.83,48.87,59600.0,35.8588,35.8735,35.8368,35.8661,59600.0
2015-04-14 15:40:00,48.87,48.89,48.85,48.87,22800.0,35.8661,35.8808,35.8515,35.8661,22800.0
2015-04-14 15:50:00,48.87,48.9,48.82,48.89,78700.0,35.8661,35.8882,35.8294,35.8808,78700.0
2015-04-15 09:30:00,49.02,49.17,48.96,49.04,29600.0,35.9762,36.0863,35.9322,35.9909,29600.0
2015-04-15 09:40:00,49.04,49.07,48.94,48.99,44800.0,35.9909,36.0129,35.9175,35.9542,44800.0
2015-04-15 09:50:00,49.0,49.05,48.92,48.93,17800.0,35.9615,35.9982,35.9028,35.9102,17800.0
2015-04-15 10:00:00,48.93,48.98,48.85,48.88,9400.0,35.9102,35.9469,35.8515,35.8735,9400.0
2015-04-15 10:10:00,48.89,48.94,48.88,48.93,13300.0,35.8808,35.9175,35.8735,35.9102,13300.0
2015-04-15 10:20:00,48.93,48.95,48.9,48.92,12700.0,35.9102,35.9248,35.8882,35.9028,12700.0
2015-04-15 10:30:00,48.92,48.99,48.89,48.98,27200.0,35.9028,35.9542,35.8808,35.9469,27200.0
2015-04-15 10:40:00,48.97,49.01,48.96,48.99,12200.0,35.9395,35.9689,35.9322,35.9542,12200.0
2015-04-15 10:50:00,48.99,49.04,48.99,49.02,10100.0,35.9542,35.9909,35.9542,35.9762,10100.0
2015-04-15 11:00:00,49.02,49.02,48.95,48.97,12900.0,35.9762,35.9762,35.9248,35.9395,12900.0
2015-04-15 11:10:00,48.97,48.97,48.94,48.96,32200.0,35.9395,35.9395,35.9175,35.9322,32200.0
2015-04-15 11:20:00,48.96,48.97,48.92,48.94,24400.0,35.9322,35.9395,35.9028,35.9175,24400.0
2015-04-15 11:30:00,48.93,48.93,48.81,48.82,22700.0,35.9102,35.9102,35.8221,35.8294,22700.0
2015-04-15 11:40:00,48.82,48.83,48.8,48.82,11400.0,35.8294,35.8368,35.8148,35.8294,11400.0
2015-04-15 11:50:00,48.82,48.89,48.82,48.88,15500.0,35.8294,35.8808,35.8294,35.8735,15500.0
2015-04-15 12:00:00,48.88,48.98,48.88,48.98,21000.0,35.8735,35.9469,35.8735,35.9469,21000.0
2015-04-15 12:10:00,48.98,49.03,48.97,49.03,25200.0,35.9469,35.9836,35.9395,35.9836,25200.0
2015-04-15 12:20:00,49.03,49.08,49.02,49.06,23000.0,35.9836,36.0203,35.9762,36.0056,23000.0
2015-04-15 12:30:00,49.06,49.07,49.0,49.03,22500.0,36.0056,36.0129,35.9615,35.9836,22500.0
2015-04-15 12:40:00,49.03,49.06,49.02,49.06,13200.0,35.9836,36.0056,35.9762,36.0056,13200.0
2015-04-15 12:50:00,49.05,49.07,49.03,49.07,8000.0,35.9982,36.0129,35.9836,36.0129,8000.0
2015-04-15 13:00:00,49.07,49.1,49.04,49.04,11600.0,36.0129,36.0349,35.9909,35.9909,11600.0
2015-04-15 13:10:00,49.04,49.09,49.03,49.08,7800.0,35.9909,36.0276,35.9836,36.0203,7800.0
2015-04-15 13:20:00,49.08,49.13,49.05,49.11,13200.0,36.0203,36.057,35.9982,36.0423,13200.0
2015-04-15 13:30:00,49.11,49.12,49.08,49.1,15100.0,36.0423,36.0496,36.0203,36.0349,15100.0
2015-04-15 13:40:00,49.09,49.14,49.09,49.1,15600.0,36.0276,36.0643,36.0276,36.0349,15600.0
2015-04-15 13:50:00,49.09,49.12,49.09,49.1,13700.0,36.0276,36.0496,36.0276,36.0349,13700.0
2015-04-15 14:00:00,49.09,49.14,49.07,49.14,22500.0,36.0276,36.0643,36.0129,36.0643,22500.0
2015-04-15 14:10:00,49.13,49.16,49.08,49.11,20900.0,36.057,36.079,36.0203,36.0423,20900.0
2015-04-15 14:20:00,49.12,49.12,49.03,49.04,24700.0,36.0496,36.0496,35.9836,35.9909,24700.0
2015-04-15 14:30:00,49.05,49.06,49.02,49.04,12500.0,35.9982,36.0056,35.9762,35.9909,12500.0
2015-04-15 14:40:00,49.04,49.06,49.03,49.04,25200.0,35.9909,36.0056,35.9836,35.9909,25200.0
2015-04-15 14:50:00,49.05,49.06,49.03,49.04,22600.0,35.9982,36.0056,35.9836,35.9909,22600.0
2015-04-15 15:00:00,49.05,49.05,49.01,49.04,18000.0,35.9982,35.9982,35.9689,35.9909,18000.0
2015-04-15 15:10:00,49.04,49.07,49.02,49.03,26600.0,35.9909,36.0129,35.9762,35.9836,26600.0
2015-04-15 15:20:00,49.04,49.05,49.01,49.05,12600.0,35.9909,35.9982,35.9689,35.9982,12600.0
2015-04-15 15:30:00,49.05,49.05,48.99,49.01,40100.0,35.9982,35.9982,35.9542,35.9689,40100.0
2015-04-15 15:40:00,49.01,49.03,49.0,49.01,36600.0,35.9689,35.9836,35.9615,35.9689,36600.0
2015-04-15 15:50:00,49.02,49.04,48.97,48.98,68200.0,35.9762,35.9909,35.9395,35.9469,68200.0
2015-04-16 09:30:00,48.8,48.93,48.61,48.71,37200.0,35.8148,35.9102,35.6753,35.7487,37200.0
2015-04-16 09:40:00,48.7,48.84,48.66,48.74,23200.0,35.7414,35.8441,35.712,35.7707,23200.0
2015-04-16 09:50:00,48.76,48.95,48.73,48.93,33500.0,35.7854,35.9248,35.7634,35.9102,33500.0
2015-04-16 10:00:00,48.93,49.0,48.86,48.95,40300.0,35.9102,35.9615,35.8588,35.9248,40300.0
2015-04-16 10:10:00,48.95,49.02,48.95,49.01,45900.0,35.9248,35.9762,35.9248,35.9689,45900.0
2015-04-16 10:20:00,49.0,49.02,48.98,48.99,31100.0,35.9615,35.9762,35.9469,35.9542,31100.0
2015-04-16 10:30:00,49.0,49.05,48.98,49.04,48200.0,35.9615,35.9982,35.9469,35.9909,48200.0
2015-04-16 10:40:00,49.04,49.09,49.01,49.07,16500.0,35.9909,36.0276,35.9689,36.0129,16500.0
2015-04-16 10:50:00,49.07,49.12,49.04,49.08,14400.0,36.0129,36.0496,35.9909,36.0203,14400.0
2015-04-16 11:00:00,49.08,49.1,49.07,49.09,11100.0,36.0203,36.0349,36.0129,36.0276,11100.0
2015-04-16 11:10:00,49.09,49.14,49.08,49.12,28300.0,36.0276,36.0643,36.0203,36.0496,28300.0
2015-04-16 11:20:00,49.12,49.17,49.1,49.1,13900.0,36.0496,36.0863,36.0349,36.0349,13900.0
2015-04-16 11:30:00,49.1,49.11,49.07,49.08,12900.0,36.0349,36.0423,36.0129,36.0203,12900.0
2015-04-16 11:40:00,49.07,49.07,48.99,49.02,12900.0,36.0129,36.0129,35.9542,35.9762,12900.0
2015-04-16 11:50:00,49.01,49.02,48.99,49.0,11500.0,35.9689,35.9762,35.9542,35.9615,11500.0
2015-04-16 12:00:00,49.01,49.06,49.0,49.03,26800.0,35.9689,36.0056,35.9615,35.9836,26800.0
2015-04-16 12:10:00,49.03,49.04,49.0,49.01,15800.0,35.9836,35.9909,35.9615,35.9689,15800.0
2015-04-16 12:20:00,49.01,49.03,49.01,49.02,7500.0,35.9689,35.9836,35.9689,35.9762,7500.0
2015-04-16 12:30:00,49.02,49.04,48.99,49.0,13900.0,35.9762,35.9909,35.9542,35.9615,13900.0
2015-04-16 12:40:00,49.0,49.02,48.99,49.0,10600.0,35.9615,35.9762,35.9542,35.9615,10600.0
2015-04-16 12:50:00,48.99,49.01,48.98,49.0,18800.0,35.9542,35.9689,35.9469,35.9615,18800.0
2015-04-16 13:00:00,49.0,49.01,48.99,49.0,14600.0,35.9615,35.9689,35.9542,35.9615,14600.0
2015-04-16 13:10:00,49.0,49.06,48.99,49.05,21600.0,35.9615,36.0056,35.9542,35.9982,21600.0
2015-04-16 13:20:00,49.06,49.06,48.99,49.01,11100.0,36.0056,36.0056,35.9542,35.9689,11100.0
2015-04-16 13:30:00,49.01,49.02,48.99,49.02,9800.0,35.9689,35.9762,35.9542,35.9762,9800.0
2015-04-16 13:40:00,49.02,49.12,49.01,49.12,21400.0,35.9762,36.0496,35.9689,36.0496,21400.0
2015-04-16 13:50:00,49.12,49.19,49.11,49.14,33900.0,36.0496,36.101,36.0423,36.0643,33900.0
2015-04-16 14:00:00,49.14,49.15,49.1,49.11,21500.0,36.0643,36.0716,36.0349,36.0423,21500.0
2015-04-16 14:10:00,49.1,49.13,49.1,49.11,22200.0,36.0349,36.057,36.0349,36.0423,22200.0
2015-04-16 14:20:00,49.12,49.14,49.11,49.12,24800.0,36.0496,36.0643,36.0423,36.0496,24800.0
2015-04-16 14:30:00,49.11,49.15,49.09,49.14,34600.0,36.0423,36.0716,36.0276,36.0643,34600.0
2015-04-16 14:40:00,49.14,49.16,49.12,49.13,13300.0,36.0643,36.079,36.0496,36.057,13300.0
2015-04-16 14:50:00,49.13,49.13,49.1,49.1,21400.0,36.057,36.057,36.0349,36.0349,21400.0
2015-04-16 15:00:00,49.09,49.12,49.08,49.1,19800.0,36.0276,36.0496,36.0203,36.0349,19800.0
2015-04-16 15:10:00,49.1,49.11,49.08,49.1,27200.0,36.0349,36.0423,36.0203,36.0349,27200.0
2015-04-16 15:20:00,49.09,49.1,49.01,49.03,25000.0,36.0276,36.0349,35.9689,35.9836,25000.0
2015-04-16 15:30:00,49.03,49.08,49.02,49.06,41200.0,35.9836,36.0203,35.9762,36.0056,41200.0
2015-04-16 15:40:00,49.06,49.06,49.02,49.03,37800.0,36.0056,36.0056,35.9762,35.9836,37800.0
2015-04-16 15:50:00,49.04,49.05,49.01,49.03,105300.0,35.9909,35.9982,35.9689,35.9836,105300.0
2015-04-17 09:30:00,48.72,48.99,48.42,48.43,162800.0,35.7561,35.9542,35.5359,35.5432,162800.0
2015-04-17 09:40:00,48.43,48.43,48.1,48.26,54400.0,35.5432,35.5432,35.301,35.4185,54400.0
2015-04-17 09:50:00,48.28,48.33,48.21,48.24,40700.0,35.4331,35.4698,35.3818,35.4038,40700.0
2015-04-17 10:00:00,48.24,48.3,48.21,48.22,61500.0,35.4038,35.4478,35.3818,35.3891,61500.0
2015-04-17 10:10:00,48.22,48.29,48.2,48.2,57500.0,35.3891,35.4405,35.3744,35.3744,57500.0
2015-04-17 10:20:00,48.21,48.26,48.19,48.22,32200.0,35.3818,35.4185,35.3671,35.3891,32200.0
2015-04-17 10:30:00,48.21,48.29,48.16,48.16,27500.0,35.3818,35.4405,35.3451,35.3451,27500.0
2015-04-17 10:40:00,48.15,48.25,48.12,48.19,20800.0,35.3377,35.4111,35.3157,35.3671,20800.0
2015-04-17 10:50:00,48.18,48.18,48.05,48.09,25300.0,35.3597,35.3597,35.2643,35.2937,25300.0
2015-04-17 11:00:00,48.08,48.13,48.0,48.13,32000.0,35.2863,35.323,35.2276,35.323,32000.0
2015-04-17 11:10:00,48.12,48.16,48.09,48.12,22700.0,35.3157,35.3451,35.2937,35.3157,22700.0
2015-04-17 11:20:00,48.16,48.26,48.16,48.22,26200.0,35.3451,35.4185,35.3451,35.3891,26200.0
2015-04-17 11:30:00,48.22,48.28,48.2,48.28,41800.0,35.3891,35.4331,35.3744,35.4331,41800.0
2015-04-17 11:40:00,48.28,48.3,48.21,48.27,14600.0,35.4331,35.4478,35.3818,35.4258,14600.0
2015-04-17 11:50:00,48.27,48.38,48.27,48.32,14700.0,35.4258,35.5065,35.4258,35.4625,14700.0
2015-04-17 12:00:00,48.32,48.35,48.29,48.35,15100.0,35.4625,35.4845,35.4405,35.4845,15100.0
2015-04-17 12:10:00,48.35,48.43,48.33,48.34,20100.0,35.4845,35.5432,35.4698,35.4772,20100.0
2015-04-17 12:20:00,48.36,48.41,48.36,48.37,14400.0,35.4918,35.5285,35.4918,35.4992,14400.0
2015-04-17 12:30:00,48.37,48.43,48.34,48.41,21500.0,35.4992,35.5432,35.4772,35.5285,21500.0
2015-04-17 12:40:00,48.43,48.43,48.34,48.38,21800.0,35.5432,35.5432,35.4772,35.5065,21800.0
2015-04-17 12:50:00,48.38,48.42,48.35,48.4,27400.0,35.5065,35.5359,35.4845,35.5212,27400.0
2015-04-17 13:00:00,48.4,48.45,48.35,48.43,24200.0,35.5212,35.5579,35.4845,35.5432,24200.0
2015-04-17 13:10:00,48.42,48.46,48.37,48.46,17500.0,35.5359,35.5652,35.4992,35.5652,17500.0
2015-04-17 13:20:00,48.46,48.47,48.36,48.39,30900.0,35.5652,35.5726,35.4918,35.5139,30900.0
2015-04-17 13:30:00,48.39,48.4,48.27,48.3,31400.0,35.5139,35.5212,35.4258,35.4478,31400.0
2015-04-17 13:40:00,48.3,48.3,48.24,48.27,21600.0,35.4478,35.4478,35.4038,35.4258,21600.0
2015-04-17 13:50:00,48.27,48.33,48.17,48.22,25500.0,35.4258,35.4698,35.3524,35.3891,25500.0
2015-04-17 14:00:00,48.22,48.26,48.13,48.14,25200.0,35.3891,35.4185,35.323,35.3304,25200.0
2015-04-17 14:10:00,48.14,48.2,48.09,48.12,27200.0,35.3304,35.3744,35.2937,35.3157,27200.0
2015-04-17 14:20:00,48.12,48.15,48.1,48.11,26300.0,35.3157,35.3377,35.301,35.3084,26300.0
2015-04-17 14:30:00,48.11,48.12,48.07,48.09,27000.0,35.3084,35.3157,35.279,35.2937,27000.0
2015-04-17 14:40:00,48.09,48.16,48.07,48.08,31000.0,35.2937,35.3451,35.279,35.2863,31000.0
2015-04-17 14:50:00,48.08,48.14,48.06,48.09,52100.0,35.2863,35.3304,35.2717,35.2937,52100.0
2015-04-17 15:00:00,48.09,48.16,48.07,48.13,31200.0,35.2937,35.3451,35.279,35.323,31200.0
2015-04-17 15:10:00,48.13,48.21,48.12,48.16,38700.0,35.323,35.3818,35.3157,35.3451,38700.0
2015-04-17 15:20:00,48.15,48.16,48.09,48.16,36600.0,35.3377,35.3451,35.2937,35.3451,36600.0
2015-04-17 15:30:00,48.16,48.3,48.15,48.26,62200.0,35.3451,35.4478,35.3377,35.4185,62200.0
2015-04-17 15:40:00,48.25,48.26,48.22,48.26,93600.0,35.4111,35.4185,35.3891,35.4185,93600.0
2015-04-17 15:50:00,48.26,48.35,48.26,48.28,379800.0,35.4185,35.4845,35.4185,35.4331,379800.0
2015-04-20 09:30:00,48.53,48.84,48.33,48.8,53400.0,35.6166,35.8441,35.4698,35.8148,53400.0
2015-04-20 09:40:00,48.81,48.94,48.75,48.9,28000.0,35.8221,35.9175,35.7781,35.8882,28000.0
2015-04-20 09:50:00,48.9,49.02,48.9,48.98,81000.0,35.8882,35.9762,35.8882,35.9469,81000.0
2015-04-20 10:00:00,49.0,49.02,48.76,48.77,29300.0,35.9615,35.9762,35.7854,35.7927,29300.0
2015-04-20 10:10:00,48.77,48.82,48.72,48.82,57300.0,35.7927,35.8294,35.7561,35.8294,57300.0
2015-04-20 10:20:00,48.8,48.83,48.76,48.8,15400.0,35.8148,35.8368,35.7854,35.8148,15400.0
2015-04-20 10:30:00,48.8,48.83,48.78,48.81,12600.0,35.8148,35.8368,35.8001,35.8221,12600.0
2015-04-20 10:40:00,48.82,48.83,48.75,48.77,17100.0,35.8294,35.8368,35.7781,35.7927,17100.0
2015-04-20 10:50:00,48.77,48.94,48.77,48.91,24000.0,35.7927,35.9175,35.7927,35.8955,24000.0
2015-04-20 11:00:00,48.9,49.0,48.9,48.95,11100.0,35.8882,35.9615,35.8882,35.9248,11100.0
2015-04-20 11:10:00,48.95,48.96,48.89,48.93,30300.0,35.9248,35.9322,35.8808,35.9102,30300.0
2015-04-20 11:20:00,48.93,48.93,48.84,48.87,17700.0,35.9102,35.9102,35.8441,35.8661,17700.0
2015-04-20 11:30:00,48.88,48.95,48.87,48.94,61500.0,35.8735,35.9248,35.8661,35.9175,61500.0
2015-04-20 11:40:00,48.94,49.01,48.94,49.01,22900.0,35.9175,35.9689,35.9175,35.9689,22900.0
2015-04-20 11:50:00,49.0,49.02,48.99,49.02,15300.0,35.9615,35.9762,35.9542,35.9762,15300.0
2015-04-20 12:00:00,49.01,49.07,48.99,49.01,15900.0,35.9689,36.0129,35.9542,35.9689,15900.0
2015-04-20 12:10:00,49.0,49.02,48.99,49.0,37000.0,35.9615,35.9762,35.9542,35.9615,37000.0
2015-04-20 12:20:00,49.0,49.04,49.0,49.02,13100.0,35.9615,35.9909,35.9615,35.9762,13100.0
2015-04-20 12:30:00,49.01,49.03,48.98,49.0,13000.0,35.9689,35.9836,35.9469,35.9615,13000.0
2015-04-20 12:40:00,49.0,49.02,48.99,49.0,7900.0,35.9615,35.9762,35.9542,35.9615,7900.0
2015-04-20 12:50:00,49.0,49.02,48.98,49.0,22400.0,35.9615,35.9762,35.9469,35.9615,22400.0
2015-04-20 13:00:00,48.99,49.01,48.99,48.99,14900.0,35.9542,35.9689,35.9542,35.9542,14900.0
2015-04-20 13:10:00,48.99,49.02,48.99,49.0,15800.0,35.9542,35.9762,35.9542,35.9615,15800.0
2015-04-20 13:20:00,49.0,49.01,48.99,49.01,40700.0,35.9615,35.9689,35.9542,35.9689,40700.0
2015-04-20 13:30:00,49.0,49.05,48.98,49.04,36600.0,35.9615,35.9982,35.9469,35.9909,36600.0
2015-04-20 13:40:00,49.05,49.06,48.99,49.01,40000.0,35.9982,36.0056,35.9542,35.9689,40000.0
2015-04-20 13:50:00,49.01,49.01,49.0,49.0,10000.0,35.9689,35.9689,35.9615,35.9615,10000.0
2015-04-20 14:00:00,49.01,49.05,48.99,49.0,20400.0,35.9689,35.9982,35.9542,35.9615,20400.0
2015-04-20 14:10:00,48.99,49.05,48.99,49.05,40400.0,35.9542,35.9982,35.9542,35.9982,40400.0
2015-04-20 14:20:00,49.05,49.06,48.99,49.0,18400.0,35.9982,36.0056,35.9542,35.9615,18400.0
2015-04-20 14:30:00,48.99,49.01,48.98,49.01,14300.0,35.9542,35.9689,35.9469,35.9689,14300.0
2015-04-20 14:40:00,49.02,49.02,48.99,48.99,15400.0,35.9762,35.9762,35.9542,35.9542,15400.0
2015-04-20 14:50:00,48.99,49.04,48.98,49.03,48300.0,35.9542,35.9909,35.9469,35.9836,48300.0
2015-04-20 15:00:00,49.02,49.03,49.0,49.02,21700.0,35.9762,35.9836,35.9615,35.9762,21700.0
2015-04-20 15:10:00,49.02,49.06,49.02,49.06,46100.0,35.9762,36.0056,35.9762,36.0056,46100.0
2015-04-20 15:20:00,49.06,49.07,49.0,49.0,20200.0,36.0056,36.0129,35.9615,35.9615,20200.0
2015-04-20 15:30:00,49.01,49.04,48.99,49.0,27900.0,35.9689,35.9909,35.9542,35.9615,27900.0
2015-04-20 15:40:00,49.0,49.02,48.99,49.0,33900.0,35.9615,35.9762,35.9542,35.9615,33900.0
2015-04-20 15:50:00,49.01,49.01,48.97,48.98,88600.0,35.9689,35.9689,35.9395,35.9469,88600.0
2015-04-21 09:30:00,49.58,49.8,49.29,49.79,155800.0,36.3872,36.5487,36.1744,36.5413,155800.0
2015-04-21 09:40:00,49.77,49.77,49.53,49.68,100400.0,36.5267,36.5267,36.3505,36.4606,100400.0
2015-04-21 09:50:00,49.68,49.74,49.49,49.49,57700.0,36.4606,36.5046,36.3212,36.3212,57700.0
2015-04-21 10:00:00,49.47,49.58,49.26,49.3,79200.0,36.3065,36.3872,36.1524,36.1817,79200.0
2015-04-21 10:10:00,49.3,49.5,49.29,49.46,29500.0,36.1817,36.3285,36.1744,36.2991,29500.0
2015-04-21 10:20:00,49.49,49.49,49.36,49.4,26100.0,36.3212,36.3212,36.2258,36.2551,26100.0
2015-04-21 10:30:00,49.39,49.44,49.33,49.41,45800.0,36.2478,36.2845,36.2037,36.2624,45800.0
2015-04-21 10:40:00,49.41,49.41,49.34,49.38,24900.0,36.2624,36.2624,36.2111,36.2404,24900.0
2015-04-21 10:50:00,49.37,49.43,49.36,49.4,13500.0,36.2331,36.2771,36.2258,36.2551,13500.0
2015-04-21 11:00:00,49.39,49.44,49.37,49.39,16200.0,36.2478,36.2845,36.2331,36.2478,16200.0
2015-04-21 11:10:00,49.39,49.4,49.35,49.37,16400.0,36.2478,36.2551,36.2184,36.2331,16400.0
2015-04-21 11:20:00,49.36,49.37,49.23,49.23,21700.0,36.2258,36.2331,36.1303,36.1303,21700.0
2015-04-21 11:30:00,49.23,49.32,49.22,49.29,15600.0,36.1303,36.1964,36.123,36.1744,15600.0
2015-04-21 11:40:00,49.29,49.3,49.2,49.23,21900.0,36.1744,36.1817,36.1083,36.1303,21900.0
2015-04-21 11:50:00,49.23,49.24,49.2,49.21,11700.0,36.1303,36.1377,36.1083,36.1157,11700.0
2015-04-21 12:00:00,49.22,49.24,49.19,49.24,14500.0,36.123,36.1377,36.101,36.1377,14500.0
2015-04-21 12:10:00,49.25,49.26,49.19,49.19,21600.0,36.145,36.1524,36.101,36.101,21600.0
2015-04-21 12:20:00,49.19,49.29,49.19,49.27,24900.0,36.101,36.1744,36.101,36.1597,24900.0
2015-04-21 12:30:00,49.26,49.32,49.25,49.31,15600.0,36.1524,36.1964,36.145,36.1891,15600.0
2015-04-21 12:40:00,49.32,49.32,49.24,49.25,16400.0,36.1964,36.1964,36.1377,36.145,16400.0
2015-04-21 12:50:00,49.26,49.28,49.25,49.25,7400.0,36.1524,36.167,36.145,36.145,7400.0
2015-04-21 13:00:00,49.26,49.29,49.26,49.26,13900.0,36.1524,36.1744,36.1524,36.1524,13900.0
2015-04-21 13:10:00,49.26,49.32,49.26,49.3,21800.0,36.1524,36.1964,36.1524,36.1817,21800.0
2015-04-21 13:20:00,49.28,49.3,49.25,49.25,12700.0,36.167,36.1817,36.145,36.145,12700.0
2015-04-21 13:30:00,49.26,49.27,49.17,49.19,19500.0,36.1524,36.1597,36.0863,36.101,19500.0
2015-04-21 13:40:00,49.18,49.23,49.16,49.17,15700.0,36.0936,36.1303,36.079,36.0863,15700.0
2015-04-21 13:50:00,49.15,49.21,49.14,49.15,15600.0,36.0716,36.1157,36.0643,36.0716,15600.0
2015-04-21 14:00:00,49.15,49.18,49.11,49.17,20000.0,36.0716,36.0936,36.0423,36.0863,20000.0
2015-04-21 14:10:00,49.16,49.26,49.15,49.25,20700.0,36.079,36.1524,36.0716,36.145,20700.0
2015-04-21 14:20:00,49.25,49.3,49.23,49.29,25100.0,36.145,36.1817,36.1303,36.1744,25100.0
2015-04-21 14:30:00,49.3,49.31,49.23,49.23,19200.0,36.1817,36.1891,36.1303,36.1303,19200.0
2015-04-21 14:40:00,49.23,49.26,49.22,49.26,14200.0,36.1303,36.1524,36.123,36.1524,14200.0
2015-04-21 14:50:00,49.26,49.26,49.2,49.22,19200.0,36.1524,36.1524,36.1083,36.123,19200.0
2015-04-21 15:00:00,49.23,49.23,49.16,49.19,27300.0,36.1303,36.1303,36.079,36.101,27300.0
2015-04-21 15:10:00,49.2,49.2,49.14,49.16,30800.0,36.1083,36.1083,36.0643,36.079,30800.0
2015-04-21 15:20:00,49.17,49.18,49.11,49.13,35500.0,36.0863,36.0936,36.0423,36.057,35500.0
2015-04-21 15:30:00,49.13,49.14,49.1,49.13,34200.0,36.057,36.0643,36.0349,36.057,34200.0
2015-04-21 15:40:00,49.13,49.14,49.06,49.06,45300.0,36.057,36.0643,36.0056,36.0056,45300.0
2015-04-21 15:50:00,49.06,49.11,49.03,49.05,122800.0,36.0056,36.0423,35.9836,35.9982,122800.0
2015-04-22 09:30:00,49.25,49.43,49.02,49.02,50900.0,36.145,36.2771,35.9762,35.9762,50900.0
2015-04-22 09:40:00,49.0,49.12,48.89,48.94,21900.0,35.9615,36.0496,35.8808,35.9175,21900.0
2015-04-22 09:50:00,48.94,48.94,48.83,48.85,17300.0,35.9175,35.9175,35.8368,35.8515,17300.0
2015-04-22 10:00:00,48.85,48.95,48.79,48.86,67200.0,35.8515,35.9248,35.8074,35.8588,67200.0
2015-04-22 10:10:00,48.86,48.96,48.83,48.96,25900.0,35.8588,35.9322,35.8368,35.9322,25900.0
2015-04-22 10:20:00,48.97,49.16,48.95,49.13,34000.0,35.9395,36.079,35.9248,36.057,34000.0
2015-04-22 10:30:00,49.15,49.19,49.13,49.17,14800.0,36.0716,36.101,36.057,36.0863,14800.0
2015-04-22 10:40:00,49.16,49.34,49.15,49.33,16400.0,36.079,36.2111,36.0716,36.2037,16400.0
2015-04-22 10:50:00,49.33,49.36,49.25,49.27,13900.0,36.2037,36.2258,36.145,36.1597,13900.0
2015-04-22 11:00:00,49.27,49.34,49.24,49.26,13500.0,36.1597,36.2111,36.1377,36.1524,13500.0
2015-04-22 11:10:00,49.26,49.29,49.21,49.23,81200.0,36.1524,36.1744,36.1157,36.1303,81200.0
2015-04-22 11:20:00,49.22,49.23,49.16,49.19,15600.0,36.123,36.1303,36.079,36.101,15600.0
2015-04-22 11:30:00,49.21,49.33,49.21,49.26,23700.0,36.1157,36.2037,36.1157,36.1524,23700.0
2015-04-22 11:40:00,49.27,49.33,49.26,49.33,15600.0,36.1597,36.2037,36.1524,36.2037,15600.0
2015-04-22 11:50:00,49.32,49.32,49.28,49.31,6100.0,36.1964,36.1964,36.167,36.1891,6100.0
2015-04-22 12:00:00,49.3,49.32,49.17,49.2,13000.0,36.1817,36.1964,36.0863,36.1083,13000.0
2015-04-22 12:10:00,49.2,49.25,49.17,49.23,14100.0,36.1083,36.145,36.0863,36.1303,14100.0
2015-04-22 12:20:00,49.24,49.29,49.23,49.28,7400.0,36.1377,36.1744,36.1303,36.167,7400.0
2015-04-22 12:30:00,49.27,49.28,49.23,49.27,6100.0,36.1597,36.167,36.1303,36.1597,6100.0
2015-04-22 12:40:00,49.27,49.28,49.25,49.26,6100.0,36.1597,36.167,36.145,36.1524,6100.0
2015-04-22 12:50:00,49.27,49.29,49.24,49.26,4400.0,36.1597,36.1744,36.1377,36.1524,4400.0
2015-04-22 13:00:00,49.26,49.28,49.24,49.27,14800.0,36.1524,36.167,36.1377,36.1597,14800.0
2015-04-22 13:10:00,49.27,49.3,49.26,49.27,13200.0,36.1597,36.1817,36.1524,36.1597,13200.0
2015-04-22 13:20:00,49.27,49.27,49.23,49.24,7500.0,36.1597,36.1597,36.1303,36.1377,7500.0
2015-04-22 13:30:00,49.23,49.28,49.22,49.27,7700.0,36.1303,36.167,36.123,36.1597,7700.0
2015-04-22 13:40:00,49.26,49.35,49.26,49.35,20400.0,36.1524,36.2184,36.1524,36.2184,20400.0
2015-04-22 13:50:00,49.35,49.36,49.31,49.33,8700.0,36.2184,36.2258,36.1891,36.2037,8700.0
2015-04-22 14:00:00,49.33,49.41,49.33,49.41,16700.0,36.2037,36.2624,36.2037,36.2624,16700.0
2015-04-22 14:10:00,49.4,49.42,49.35,49.37,89200.0,36.2551,36.2698,36.2184,36.2331,89200.0
2015-04-22 14:20:00,49.37,49.38,49.34,49.35,22200.0,36.2331,36.2404,36.2111,36.2184,22200.0
2015-04-22 14:30:00,49.35,49.42,49.35,49.37,12100.0,36.2184,36.2698,36.2184,36.2331,12100.0
2015-04-22 14:40:00,49.38,49.38,49.35,49.35,8800.0,36.2404,36.2404,36.2184,36.2184,8800.0
2015-04-22 14:50:00,49.35,49.36,49.31,49.32,9500.0,36.2184,36.2258,36.1891,36.1964,9500.0
2015-04-22 15:00:00,49.33,49.37,49.31,49.33,17300.0,36.2037,36.2331,36.1891,36.2037,17300.0
2015-04-22 15:10:00,49.34,49.37,49.3,49.37,18300.0,36.2111,36.2331,36.1817,36.2331,18300.0
2015-04-22 15:20:00,49.36,49.39,49.36,49.38,16400.0,36.2258,36.2478,36.2258,36.2404,16400.0
2015-04-22 15:30:00,49.38,49.39,49.28,49.31,36400.0,36.2404,36.2478,36.167,36.1891,36400.0
2015-04-22 15:40:00,49.32,49.33,49.28,49.29,30300.0,36.1964,36.2037,36.167,36.1744,30300.0
2015-04-22 15:50:00,49.3,49.33,49.26,49.28,147600.0,36.1817,36.2037,36.1524,36.167,147600.0
2015-04-23 09:30:00,49.07,49.2,49.01,49.17,28700.0,36.0129,36.1083,35.9689,36.0863,28700.0
2015-04-23 09:40:00,49.17,49.22,49.13,49.15,10200.0,36.0863,36.123,36.057,36.0716,10200.0
2015-04-23 09:50:00,49.15,49.24,49.14,49.21,11400.0,36.0716,36.1377,36.0643,36.1157,11400.0
2015-04-23 10:00:00,49.19,49.26,49.14,49.14,14000.0,36.101,36.1524,36.0643,36.0643,14000.0
2015-04-23 10:10:00,49.16,49.26,49.1,49.2,24400.0,36.079,36.1524,36.0349,36.1083,24400.0
2015-04-23 10:20:00,49.2,49.33,49.16,49.32,23400.0,36.1083,36.2037,36.079,36.1964,23400.0
2015-04-23 10:30:00,49.34,49.37,49.3,49.33,14600.0,36.2111,36.2331,36.1817,36.2037,14600.0
2015-04-23 10:40:00,49.33,49.39,49.33,49.36,13300.0,36.2037,36.2478,36.2037,36.2258,13300.0
2015-04-23 10:50:00,49.36,49.36,49.3,49.31,10500.0,36.2258,36.2258,36.1817,36.1891,10500.0
2015-04-23 11:00:00,49.32,49.38,49.31,49.35,9300.0,36.1964,36.2404,36.1891,36.2184,9300.0
2015-04-23 11:10:00,49.33,49.36,49.31,49.35,14000.0,36.2037,36.2258,36.1891,36.2184,14000.0
2015-04-23 11:20:00,49.35,49.43,49.33,49.43,13900.0,36.2184,36.2771,36.2037,36.2771,13900.0
2015-04-23 11:30:00,49.42,49.42,49.36,49.42,7700.0,36.2698,36.2698,36.2258,36.2698,7700.0
2015-04-23 11:40:00,49.43,49.46,49.41,49.46,24900.0,36.2771,36.2991,36.2624,36.2991,24900.0
2015-04-23 11:50:00,49.46,49.58,49.46,49.48,72800.0,36.2991,36.3872,36.2991,36.3138,72800.0
2015-04-23 12:00:00,49.47,49.47,49.44,49.46,21400.0,36.3065,36.3065,36.2845,36.2991,21400.0
2015-04-23 12:10:00,49.45,49.47,49.42,49.46,19900.0,36.2918,36.3065,36.2698,36.2991,19900.0
2015-04-23 12:20:00,49.46,49.47,49.42,49.45,12800.0,36.2991,36.3065,36.2698,36.2918,12800.0
2015-04-23 12:30:00,49.45,49.54,49.42,49.52,31900.0,36.2918,36.3579,36.2698,36.3432,31900.0
2015-04-23 12:40:00,49.53,49.6,49.53,49.6,12500.0,36.3505,36.4019,36.3505,36.4019,12500.0
2015-04-23 12:50:00,49.6,49.63,49.59,49.62,11500.0,36.4019,36.4239,36.3946,36.4166,11500.0
2015-04-23 13:00:00,49.63,49.63,49.6,49.62,7100.0,36.4239,36.4239,36.4019,36.4166,7100.0
2015-04-23 13:10:00,49.62,49.64,49.6,49.6,10900.0,36.4166,36.4312,36.4019,36.4019,10900.0
2015-04-23 13:20:00,49.6,49.62,49.57,49.58,6200.0,36.4019,36.4166,36.3799,36.3872,6200.0
2015-04-23 13:30:00,49.58,49.58,49.53,49.58,25200.0,36.3872,36.3872,36.3505,36.3872,25200.0
2015-04-23 13:40:00,49.57,49.61,49.57,49.6,27300.0,36.3799,36.4092,36.3799,36.4019,27300.0
2015-04-23 13:50:00,49.61,49.62,49.56,49.62,12300.0,36.4092,36.4166,36.3725,36.4166,12300.0
2015-04-23 14:00:00,49.62,49.64,49.57,49.64,20900.0,36.4166,36.4312,36.3799,36.4312,20900.0
2015-04-23 14:10:00,49.63,49.68,49.62,49.67,20100.0,36.4239,36.4606,36.4166,36.4533,20100.0
2015-04-23 14:20:00,49.68,49.71,49.6,49.62,32300.0,36.4606,36.4826,36.4019,36.4166,32300.0
2015-04-23 14:30:00,49.61,49.64,49.6,49.6,13900.0,36.4092,36.4312,36.4019,36.4019,13900.0
2015-04-23 14:40:00,49.6,49.61,49.56,49.57,23200.0,36.4019,36.4092,36.3725,36.3799,23200.0
2015-04-23 14:50:00,49.57,49.62,49.56,49.58,16000.0,36.3799,36.4166,36.3725,36.3872,16000.0
2015-04-23 15:00:00,49.58,49.66,49.58,49.64,14700.0,36.3872,36.4459,36.3872,36.4312,14700.0
2015-04-23 15:10:00,49.63,49.68,49.63,49.64,18300.0,36.4239,36.4606,36.4239,36.4312,18300.0
2015-04-23 15:20:00,49.64,49.65,49.6,49.64,23800.0,36.4312,36.4386,36.4019,36.4312,23800.0
2015-04-23 15:30:00,49.63,49.63,49.57,49.62,25800.0,36.4239,36.4239,36.3799,36.4166,25800.0
2015-04-23 15:40:00,49.62,49.64,49.56,49.57,34200.0,36.4166,36.4312,36.3725,36.3799,34200.0
2015-04-23 15:50:00,49.57,49.61,49.51,49.51,122800.0,36.3799,36.4092,36.3358,36.3358,122800.0
2015-04-24 09:30:00,49.51,49.51,48.75,48.8,113300.0,36.3358,36.3358,35.7781,35.8148,113300.0
2015-04-24 09:40:00,48.79,48.79,48.58,48.73,42300.0,35.8074,35.8074,35.6533,35.7634,42300.0
2015-04-24 09:50:00,48.73,48.98,48.71,48.98,43100.0,35.7634,35.9469,35.7487,35.9469,43100.0
2015-04-24 10:00:00,48.97,49.13,48.97,49.12,41000.0,35.9395,36.057,35.9395,36.0496,41000.0
2015-04-24 10:10:00,49.1,49.19,49.1,49.17,19500.0,36.0349,36.101,36.0349,36.0863,19500.0
2015-04-24 10:20:00,49.16,49.32,49.15,49.3,38900.0,36.079,36.1964,36.0716,36.1817,38900.0
2015-04-24 10:30:00,49.3,49.33,49.23,49.29,20800.0,36.1817,36.2037,36.1303,36.1744,20800.0
2015-04-24 10:40:00,49.28,49.31,49.23,49.26,15200.0,36.167,36.1891,36.1303,36.1524,15200.0
2015-04-24 10:50:00,49.27,49.33,49.27,49.32,15600.0,36.1597,36.2037,36.1597,36.1964,15600.0
2015-04-24 11:00:00,49.33,49.33,49.24,49.31,17800.0,36.2037,36.2037,36.1377,36.1891,17800.0
2015-04-24 11:10:00,49.31,49.35,49.22,49.27,34300.0,36.1891,36.2184,36.123,36.1597,34300.0
2015-04-24 11:20:00,49.27,49.29,49.26,49.28,8900.0,36.1597,36.1744,36.1524,36.167,8900.0
2015-04-24 11:30:00,49.28,49.34,49.27,49.31,13200.0,36.167,36.2111,36.1597,36.1891,13200.0
2015-04-24 11:40:00,49.31,49.35,49.26,49.26,7900.0,36.1891,36.2184,36.1524,36.1524,7900.0
2015-04-24 11:50:00,49.26,49.28,49.22,49.28,14000.0,36.1524,36.167,36.123,36.167,14000.0
2015-04-24 12:00:00,49.29,49.31,49.28,49.3,8400.0,36.1744,36.1891,36.167,36.1817,8400.0
2015-04-24 12:10:00,49.29,49.31,49.27,49.28,10200.0,36.1744,36.1891,36.1597,36.167,10200.0
2015-04-24 12:20:00,49.29,49.34,49.29,49.31,8200.0,36.1744,36.2111,36.1744,36.1891,8200.0
2015-04-24 12:30:00,49.3,49.34,49.29,49.3,8200.0,36.1817,36.2111,36.1744,36.1817,8200.0
2015-04-24 12:40:00,49.31,49.35,49.3,49.32,11300.0,36.1891,36.2184,36.1817,36.1964,11300.0
2015-04-24 12:50:00,49.33,49.34,49.28,49.28,6600.0,36.2037,36.2111,36.167,36.167,6600.0
2015-04-24 13:00:00,49.28,49.3,49.24,49.27,15400.0,36.167,36.1817,36.1377,36.1597,15400.0
2015-04-24 13:10:00,49.28,49.37,49.28,49.36,23700.0,36.167,36.2331,36.167,36.2258,23700.0
2015-04-24 13:20:00,49.36,49.37,49.31,49.32,5700.0,36.2258,36.2331,36.1891,36.1964,5700.0
2015-04-24 13:30:00,49.32,49.35,49.3,49.33,12200.0,36.1964,36.2184,36.1817,36.2037,12200.0
2015-04-24 13:40:00,49.33,49.39,49.33,49.36,18200.0,36.2037,36.2478,36.2037,36.2258,18200.0
2015-04-24 13:50:00,49.35,49.4,49.34,49.4,9700.0,36.2184,36.2551,36.2111,36.2551,9700.0
2015-04-24 14:00:00,49.41,49.45,49.39,49.4,25400.0,36.2624,36.2918,36.2478,36.2551,25400.0
2015-04-24 14:10:00,49.39,49.39,49.3,49.3,26000.0,36.2478,36.2478,36.1817,36.1817,26000.0
2015-04-24 14:20:00,49.3,49.36,49.28,49.36,43400.0,36.1817,36.2258,36.167,36.2258,43400.0
2015-04-24 14:30:00,49.36,49.38,49.34,49.35,13400.0,36.2258,36.2404,36.2111,36.2184,13400.0
2015-04-24 14:40:00,49.35,49.41,49.32,49.35,22300.0,36.2184,36.2624,36.1964,36.2184,22300.0
2015-04-24 14:50:00,49.36,49.38,49.26,49.28,30300.0,36.2258,36.2404,36.1524,36.167,30300.0
2015-04-24 15:00:00,49.28,49.3,49.25,49.28,19500.0,36.167,36.1817,36.145,36.167,19500.0
2015-04-24 15:10:00,49.28,49.31,49.25,49.26,19300.0,36.167,36.1891,36.145,36.1524,19300.0
2015-04-24 15:20:00,49.26,49.27,49.21,49.25,35000.0,36.1524,36.1597,36.1157,36.145,35000.0
2015-04-24 15:30:00,49.25,49.28,49.23,49.24,29500.0,36.145,36.167,36.1303,36.1377,29500.0
2015-04-24 15:40:00,49.23,49.25,49.21,49.21,35100.0,36.1303,36.145,36.1157,36.1157,35100.0
2015-04-24 15:50:00,49.21,49.24,49.2,49.23,76200.0,36.1157,36.1377,36.1083,36.1303,76200.0
2015-04-27 09:30:00,49.34,49.34,48.96,48.96,39600.0,36.2111,36.2111,35.9322,35.9322,39600.0
2015-04-27 09:40:00,48.97,49.05,48.9,49.0,22700.0,35.9395,35.9982,35.8882,35.9615,22700.0
2015-04-27 09:50:00,49.01,49.1,49.0,49.08,13500.0,35.9689,36.0349,35.9615,36.0203,13500.0
2015-04-27 10:00:00,49.08,49.13,49.01,49.06,17200.0,36.0203,36.057,35.9689,36.0056,17200.0
2015-04-27 10:10:00,49.07,49.18,49.05,49.18,9600.0,36.0129,36.0936,35.9982,36.0936,9600.0
2015-04-27 10:20:00,49.17,49.19,49.13,49.14,15200.0,36.0863,36.101,36.057,36.0643,15200.0
2015-04-27 10:30:00,49.14,49.17,49.1,49.16,27200.0,36.0643,36.0863,36.0349,36.079,27200.0
2015-04-27 10:40:00,49.16,49.27,49.16,49.22,30300.0,36.079,36.1597,36.079,36.123,30300.0
2015-04-27 10:50:00,49.23,49.23,49.13,49.21,16800.0,36.1303,36.1303,36.057,36.1157,16800.0
2015-04-27 11:00:00,49.2,49.21,49.11,49.17,20400.0,36.1083,36.1157,36.0423,36.0863,20400.0
2015-04-27 11:10:00,49.17,49.2,49.13,49.2,13100.0,36.0863,36.1083,36.057,36.1083,13100.0
2015-04-27 11:20:00,49.2,49.24,49.2,49.21,9100.0,36.1083,36.1377,36.1083,36.1157,9100.0
2015-04-27 11:30:00,49.21,49.25,49.2,49.23,18000.0,36.1157,36.145,36.1083,36.1303,18000.0
2015-04-27 11:40:00,49.23,49.25,49.18,49.18,15400.0,36.1303,36.145,36.0936,36.0936,15400.0
2015-04-27 11:50:00,49.17,49.18,49.1,49.15,16600.0,36.0863,36.0936,36.0349,36.0716,16600.0
2015-04-27 12:00:00,49.16,49.21,49.15,49.15,16600.0,36.079,36.1157,36.0716,36.0716,16600.0
2015-04-27 12:10:00,49.14,49.16,49.09,49.1,34300.0,36.0643,36.079,36.0276,36.0349,34300.0
2015-04-27 12:20:00,49.1,49.22,49.09,49.19,26100.0,36.0349,36.123,36.0276,36.101,26100.0
2015-04-27 12:30:00,49.2,49.26,49.2,49.24,33000.0,36.1083,36.1524,36.1083,36.1377,33000.0
2015-04-27 12:40:00,49.24,49.26,49.2,49.25,32400.0,36.1377,36.1524,36.1083,36.145,32400.0
2015-04-27 12:50:00,49.25,49.25,49.16,49.18,26700.0,36.145,36.145,36.079,36.0936,26700.0
2015-04-27 13:00:00,49.19,49.27,49.19,49.27,26200.0,36.101,36.1597,36.101,36.1597,26200.0
2015-04-27 13:10:00,49.27,49.27,49.17,49.18,43600.0,36.1597,36.1597,36.0863,36.0936,43600.0
2015-04-27 13:20:00,49.17,49.21,49.1,49.21,39900.0,36.0863,36.1157,36.0349,36.1157,39900.0
2015-04-27 13:30:00,49.21,49.31,49.21,49.3,34600.0,36.1157,36.1891,36.1157,36.1817,34600.0
2015-04-27 13:40:00,49.3,49.33,49.28,49.28,36400.0,36.1817,36.2037,36.167,36.167,36400.0
2015-04-27 13:50:00,49.28,49.3,49.27,49.28,32700.0,36.167,36.1817,36.1597,36.167,32700.0
2015-04-27 14:00:00,49.28,49.28,49.22,49.28,45100.0,36.167,36.167,36.123,36.167,45100.0
2015-04-27 14:10:00,49.28,49.31,49.25,49.31,35600.0,36.167,36.1891,36.145,36.1891,35600.0
2015-04-27 14:20:00,49.3,49.35,49.3,49.32,12700.0,36.1817,36.2184,36.1817,36.1964,12700.0
2015-04-27 14:30:00,49.33,49.33,49.29,49.3,45700.0,36.2037,36.2037,36.1744,36.1817,45700.0
2015-04-27 14:40:00,49.31,49.38,49.29,49.31,34700.0,36.1891,36.2404,36.1744,36.1891,34700.0
2015-04-27 14:50:00,49.3,49.34,49.29,49.32,23100.0,36.1817,36.2111,36.1744,36.1964,23100.0
2015-04-27 15:00:00,49.31,49.35,49.31,49.32,20000.0,36.1891,36.2184,36.1891,36.1964,20000.0
2015-04-27 15:10:00,49.32,49.32,49.28,49.3,80300.0,36.1964,36.1964,36.167,36.1817,80300.0
2015-04-27 15:20:00,49.3,49.33,49.29,49.3,42700.0,36.1817,36.2037,36.1744,36.1817,42700.0
2015-04-27 15:30:00,49.3,49.32,49.22,49.3,60900.0,36.1817,36.1964,36.123,36.1817,60900.0
2015-04-27 15:40:00,49.3,49.33,49.28,49.3,91400.0,36.1817,36.2037,36.167,36.1817,91400.0
2015-04-27 15:50:00,49.3,49.3,49.22,49.29,85500.0,36.1817,36.1817,36.123,36.1744,85500.0
2015-04-28 09:30:00,49.11,49.17,49.02,49.1,40200.0,36.0423,36.0863,35.9762,36.0349,40200.0
2015-04-28 09:40:00,49.12,49.14,49.03,49.11,19200.0,36.0496,36.0643,35.9836,36.0423,19200.0
2015-04-28 09:50:00,49.11,49.24,49.1,49.16,43600.0,36.0423,36.1377,36.0349,36.079,43600.0
2015-04-28 10:00:00,49.13,49.14,48.86,48.92,40600.0,36.057,36.0643,35.8588,35.9028,40600.0
2015-04-28 10:10:00,48.91,48.91,48.78,48.86,26800.0,35.8955,35.8955,35.8001,35.8588,26800.0
2015-04-28 10:20:00,48.87,48.98,48.85,48.92,20200.0,35.8661,35.9469,35.8515,35.9028,20200.0
2015-04-28 10:30:00,48.94,49.07,48.93,49.05,12800.0,35.9175,36.0129,35.9102,35.9982,12800.0
2015-04-28 10:40:00,49.05,49.17,49.05,49.16,12800.0,35.9982,36.0863,35.9982,36.079,12800.0
2015-04-28 10:50:00,49.16,49.16,49.03,49.04,17100.0,36.079,36.079,35.9836,35.9909,17100.0
2015-04-28 11:00:00,49.04,49.16,49.04,49.16,11000.0,35.9909,36.079,35.9909,36.079,11000.0
2015-04-28 11:10:00,49.16,49.19,49.11,49.15,14700.0,36.079,36.101,36.0423,36.0716,14700.0
2015-04-28 11:20:00,49.15,49.17,49.11,49.15,13100.0,36.0716,36.0863,36.0423,36.0716,13100.0
2015-04-28 11:30:00,49.15,49.28,49.14,49.25,18700.0,36.0716,36.167,36.0643,36.145,18700.0
2015-04-28 11:40:00,49.25,49.25,49.14,49.23,13900.0,36.145,36.145,36.0643,36.1303,13900.0
2015-04-28 11:50:00,49.24,49.29,49.24,49.29,11100.0,36.1377,36.1744,36.1377,36.1744,11100.0
2015-04-28 12:00:00,49.28,49.3,49.25,49.28,10100.0,36.167,36.1817,36.145,36.167,10100.0
2015-04-28 12:10:00,49.27,49.29,49.26,49.27,8900.0,36.1597,36.1744,36.1524,36.1597,8900.0
2015-04-28 12:20:00,49.26,49.33,49.26,49.28,27400.0,36.1524,36.2037,36.1524,36.167,27400.0
2015-04-28 12:30:00,49.28,49.29,49.25,49.27,17000.0,36.167,36.1744,36.145,36.1597,17000.0
2015-04-28 12:40:00,49.26,49.29,49.25,49.25,12700.0,36.1524,36.1744,36.145,36.145,12700.0
2015-04-28 12:50:00,49.26,49.34,49.25,49.26,16300.0,36.1524,36.2111,36.145,36.1524,16300.0
2015-04-28 13:00:00,49.27,49.3,49.26,49.29,9700.0,36.1597,36.1817,36.1524,36.1744,9700.0
2015-04-28 13:10:00,49.29,49.32,49.26,49.26,27200.0,36.1744,36.1964,36.1524,36.1524,27200.0
2015-04-28 13:20:00,49.26,49.29,49.25,49.29,24900.0,36.1524,36.1744,36.145,36.1744,24900.0
2015-04-28 13:30:00,49.29,49.29,49.27,49.28,9700.0,36.1744,36.1744,36.1597,36.167,9700.0
2015-04-28 13:40:00,49.27,49.31,49.27,49.31,7900.0,36.1597,36.1891,36.1597,36.1891,7900.0
2015-04-28 13:50:00,49.31,49.31,49.26,49.27,9900.0,36.1891,36.1891,36.1524,36.1597,9900.0
2015-04-28 14:00:00,49.26,49.28,49.24,49.28,34600.0,36.1524,36.167,36.1377,36.167,34600.0
2015-04-28 14:10:00,49.28,49.31,49.24,49.26,37700.0,36.167,36.1891,36.1377,36.1524,37700.0
2015-04-28 14:20:00,49.25,49.27,49.23,49.26,39400.0,36.145,36.1597,36.1303,36.1524,39400.0
2015-04-28 14:30:00,49.25,49.28,49.24,49.26,37700.0,36.145,36.167,36.1377,36.1524,37700.0
2015-04-28 14:40:00,49.26,49.27,49.24,49.26,24600.0,36.1524,36.1597,36.1377,36.1524,24600.0
2015-04-28 14:50:00,49.25,49.27,49.24,49.25,48800.0,36.145,36.1597,36.1377,36.145,48800.0
2015-04-28 15:00:00,49.25,49.29,49.25,49.29,53700.0,36.145,36.1744,36.145,36.1744,53700.0
2015-04-28 15:10:00,49.29,49.29,49.24,49.25,50100.0,36.1744,36.1744,36.1377,36.145,50100.0
2015-04-28 15:20:00,49.25,49.27,49.25,49.25,33300.0,36.145,36.1597,36.145,36.145,33300.0
2015-04-28 15:30:00,49.26,49.27,49.25,49.25,62900.0,36.1524,36.1597,36.145,36.145,62900.0
2015-04-28 15:40:00,49.26,49.26,49.16,49.16,59600.0,36.1524,36.1524,36.079,36.079,59600.0
2015-04-28 15:50:00,49.16,49.28,49.16,49.28,74300.0,36.079,36.167,36.079,36.167,74300.0
2015-04-29 09:30:00,48.98,49.12,48.89,49.03,34500.0,35.9469,36.0496,35.8808,35.9836,34500.0
2015-04-29 09:40:00,49.05,49.1,48.97,49.0,22600.0,35.9982,36.0349,35.9395,35.9615,22600.0
2015-04-29 09:50:00,48.98,49.01,48.8,48.8,31200.0,35.9469,35.9689,35.8148,35.8148,31200.0
2015-04-29 10:00:00,48.82,48.88,48.74,48.86,37400.0,35.8294,35.8735,35.7707,35.8588,37400.0
2015-04-29 10:10:00,48.86,48.97,48.84,48.93,12100.0,35.8588,35.9395,35.8441,35.9102,12100.0
2015-04-29 10:20:00,48.93,48.96,48.85,48.93,22500.0,35.9102,35.9322,35.8515,35.9102,22500.0
2015-04-29 10:30:00,48.93,49.0,48.87,48.9,54200.0,35.9102,35.9615,35.8661,35.8882,54200.0
2015-04-29 10:40:00,48.9,48.93,48.85,48.86,16700.0,35.8882,35.9102,35.8515,35.8588,16700.0
2015-04-29 10:50:00,48.87,48.88,48.75,48.8,32100.0,35.8661,35.8735,35.7781,35.8148,32100.0
2015-04-29 11:00:00,48.8,48.9,48.8,48.87,14900.0,35.8148,35.8882,35.8148,35.8661,14900.0
2015-04-29 11:10:00,48.87,48.87,48.76,48.84,25700.0,35.8661,35.8661,35.7854,35.8441,25700.0
2015-04-29 11:20:00,48.85,48.91,48.82,48.86,20000.0,35.8515,35.8955,35.8294,35.8588,20000.0
2015-04-29 11:30:00,48.87,48.87,48.77,48.79,16100.0,35.8661,35.8661,35.7927,35.8074,16100.0
2015-04-29 11:40:00,48.78,48.81,48.71,48.72,17100.0,35.8001,35.8221,35.7487,35.7561,17100.0
2015-04-29 11:50:00,48.72,48.79,48.71,48.74,26000.0,35.7561,35.8074,35.7487,35.7707,26000.0
2015-04-29 12:00:00,48.74,48.8,48.72,48.73,22100.0,35.7707,35.8148,35.7561,35.7634,22100.0
2015-04-29 12:10:00,48.74,48.75,48.64,48.69,32900.0,35.7707,35.7781,35.6973,35.734,32900.0
2015-04-29 12:20:00,48.7,48.77,48.68,48.7,26700.0,35.7414,35.7927,35.7267,35.7414,26700.0
2015-04-29 12:30:00,48.69,48.71,48.65,48.66,15700.0,35.734,35.7487,35.7047,35.712,15700.0
2015-04-29 12:40:00,48.65,48.72,48.63,48.71,13300.0,35.7047,35.7561,35.69,35.7487,13300.0
2015-04-29 12:50:00,48.72,48.76,48.68,48.74,11800.0,35.7561,35.7854,35.7267,35.7707,11800.0
2015-04-29 13:00:00,48.73,48.75,48.67,48.7,8200.0,35.7634,35.7781,35.7194,35.7414,8200.0
2015-04-29 13:10:00,48.7,48.73,48.67,48.73,10700.0,35.7414,35.7634,35.7194,35.7634,10700.0
2015-04-29 13:20:00,48.73,48.74,48.65,48.65,24000.0,35.7634,35.7707,35.7047,35.7047,24000.0
2015-04-29 13:30:00,48.64,48.8,48.63,48.79,19400.0,35.6973,35.8148,35.69,35.8074,19400.0
2015-04-29 13:40:00,48.79,48.89,48.79,48.86,21300.0,35.8074,35.8808,35.8074,35.8588,21300.0
2015-04-29 13:50:00,48.86,48.92,48.85,48.9,11000.0,35.8588,35.9028,35.8515,35.8882,11000.0
2015-04-29 14:00:00,48.9,48.99,48.83,48.88,39300.0,35.8882,35.9542,35.8368,35.8735,39300.0
2015-04-29 14:10:00,48.89,48.96,48.84,48.94,27700.0,35.8808,35.9322,35.8441,35.9175,27700.0
2015-04-29 14:20:00,48.97,49.02,48.89,49.0,15100.0,35.9395,35.9762,35.8808,35.9615,15100.0
2015-04-29 14:30:00,49.0,49.06,48.96,49.0,29800.0,35.9615,36.0056,35.9322,35.9615,29800.0
2015-04-29 14:40:00,49.01,49.05,48.97,48.99,27100.0,35.9689,35.9982,35.9395,35.9542,27100.0
2015-04-29 14:50:00,48.98,48.99,48.85,48.86,27900.0,35.9469,35.9542,35.8515,35.8588,27900.0
2015-04-29 15:00:00,48.87,48.9,48.82,48.87,44000.0,35.8661,35.8882,35.8294,35.8661,44000.0
2015-04-29 15:10:00,48.87,48.91,48.84,48.87,55500.0,35.8661,35.8955,35.8441,35.8661,55500.0
2015-04-29 15:20:00,48.87,48.9,48.84,48.85,38300.0,35.8661,35.8882,35.8441,35.8515,38300.0
2015-04-29 15:30:00,48.85,48.92,48.85,48.87,39300.0,35.8515,35.9028,35.8515,35.8661,39300.0
2015-04-29 15:40:00,48.87,48.89,48.83,48.89,82000.0,35.8661,35.8808,35.8368,35.8808,82000.0
2015-04-29 15:50:00,48.89,48.9,48.82,48.84,86900.0,35.8808,35.8882,35.8294,35.8441,86900.0
2015-04-30 09:30:00,48.66,48.95,48.62,48.83,39900.0,35.712,35.9248,35.6827,35.8368,39900.0
2015-04-30 09:40:00,48.83,48.91,48.63,48.7,23100.0,35.8368,35.8955,35.69,35.7414,23100.0
2015-04-30 09:50:00,48.65,48.69,48.54,48.55,10500.0,35.7047,35.734,35.6239,35.6313,10500.0
2015-04-30 10:00:00,48.55,48.63,48.49,48.59,14500.0,35.6313,35.69,35.5873,35.6606,14500.0
2015-04-30 10:10:00,48.58,48.65,48.48,48.54,12500.0,35.6533,35.7047,35.5799,35.6239,12500.0
2015-04-30 10:20:00,48.54,48.58,48.44,48.51,29800.0,35.6239,35.6533,35.5506,35.6019,29800.0
2015-04-30 10:30:00,48.49,48.51,48.38,48.42,20200.0,35.5873,35.6019,35.5065,35.5359,20200.0
2015-04-30 10:40:00,48.42,48.5,48.39,48.46,15800.0,35.5359,35.5946,35.5139,35.5652,15800.0
2015-04-30 10:50:00,48.47,48.47,48.34,48.41,16200.0,35.5726,35.5726,35.4772,35.5285,16200.0
2015-04-30 11:00:00,48.42,48.55,48.41,48.54,18500.0,35.5359,35.6313,35.5285,35.6239,18500.0
2015-04-30 11:10:00,48.54,48.65,48.53,48.65,28300.0,35.6239,35.7047,35.6166,35.7047,28300.0
2015-04-30 11:20:00,48.64,48.72,48.63,48.71,65700.0,35.6973,35.7561,35.69,35.7487,65700.0
2015-04-30 11:30:00,48.71,48.72,48.55,48.58,39900.0,35.7487,35.7561,35.6313,35.6533,39900.0
2015-04-30 11:40:00,48.58,48.59,48.5,48.53,15000.0,35.6533,35.6606,35.5946,35.6166,15000.0
2015-04-30 11:50:00,48.53,48.53,48.41,48.42,10700.0,35.6166,35.6166,35.5285,35.5359,10700.0
2015-04-30 12:00:00,48.42,48.47,48.4,48.41,14200.0,35.5359,35.5726,35.5212,35.5285,14200.0
2015-04-30 12:10:00,48.42,48.51,48.41,48.51,14900.0,35.5359,35.6019,35.5285,35.6019,14900.0
2015-04-30 12:20:00,48.51,48.53,48.47,48.47,11900.0,35.6019,35.6166,35.5726,35.5726,11900.0
2015-04-30 12:30:00,48.48,48.49,48.43,48.44,19300.0,35.5799,35.5873,35.5432,35.5506,19300.0
2015-04-30 12:40:00,48.46,48.46,48.34,48.38,22900.0,35.5652,35.5652,35.4772,35.5065,22900.0
2015-04-30 12:50:00,48.37,48.4,48.3,48.38,11200.0,35.4992,35.5212,35.4478,35.5065,11200.0
2015-04-30 13:00:00,48.4,48.41,48.32,48.37,13400.0,35.5212,35.5285,35.4625,35.4992,13400.0
2015-04-30 13:10:00,48.37,48.4,48.33,48.39,11200.0,35.4992,35.5212,35.4698,35.5139,11200.0
2015-04-30 13:20:00,48.41,48.41,48.34,48.35,16900.0,35.5285,35.5285,35.4772,35.4845,16900.0
2015-04-30 13:30:00,48.34,48.41,48.32,48.38,17500.0,35.4772,35.5285,35.4625,35.5065,17500.0
2015-04-30 13:40:00,48.38,48.42,48.35,48.35,14000.0,35.5065,35.5359,35.4845,35.4845,14000.0
2015-04-30 13:50:00,48.35,48.46,48.35,48.39,19500.0,35.4845,35.5652,35.4845,35.5139,19500.0
2015-04-30 14:00:00,48.39,48.44,48.38,48.44,7700.0,35.5139,35.5506,35.5065,35.5506,7700.0
2015-04-30 14:10:00,48.44,48.5,48.43,48.46,86900.0,35.5506,35.5946,35.5432,35.5652,86900.0
2015-04-30 14:20:00,48.46,48.48,48.33,48.37,21900.0,35.5652,35.5799,35.4698,35.4992,21900.0
2015-04-30 14:30:00,48.36,48.4,48.29,48.39,20800.0,35.4918,35.5212,35.4405,35.5139,20800.0
2015-04-30 14:40:00,48.41,48.41,48.31,48.38,45500.0,35.5285,35.5285,35.4551,35.5065,45500.0
2015-04-30 14:50:00,48.38,48.42,48.32,48.33,24200.0,35.5065,35.5359,35.4625,35.4698,24200.0
2015-04-30 15:00:00,48.33,48.34,48.22,48.22,35800.0,35.4698,35.4772,35.3891,35.3891,35800.0
2015-04-30 15:10:00,48.22,48.34,48.19,48.32,98000.0,35.3891,35.4772,35.3671,35.4625,98000.0
2015-04-30 15:20:00,48.33,48.36,48.23,48.28,61400.0,35.4698,35.4918,35.3964,35.4331,61400.0
2015-04-30 15:30:00,48.29,48.42,48.26,48.38,52100.0,35.4405,35.5359,35.4185,35.5065,52100.0
2015-04-30 15:40:00,48.39,48.42,48.31,48.39,84600.0,35.5139,35.5359,35.4551,35.5139,84600.0
2015-04-30 15:50:00,48.39,48.41,48.36,48.39,237500.0,35.5139,35.5285,35.4918,35.5139,237500.0
2015-05-01 09:30:00,48.51,48.87,48.43,48.83,66800.0,35.6019,35.8661,35.5432,35.8368,66800.0
2015-05-01 09:40:00,48.84,48.96,48.77,48.93,39200.0,35.8441,35.9322,35.7927,35.9102,39200.0
2015-05-01 09:50:00,48.92,48.93,48.72,48.75,33800.0,35.9028,35.9102,35.7561,35.7781,33800.0
2015-05-01 10:00:00,48.75,48.82,48.72,48.76,37200.0,35.7781,35.8294,35.7561,35.7854,37200.0
2015-05-01 10:10:00,48.76,48.79,48.68,48.78,34100.0,35.7854,35.8074,35.7267,35.8001,34100.0
2015-05-01 10:20:00,48.78,48.87,48.75,48.83,117900.0,35.8001,35.8661,35.7781,35.8368,117900.0
2015-05-01 10:30:00,48.84,48.84,48.62,48.68,34000.0,35.8441,35.8441,35.6827,35.7267,34000.0
2015-05-01 10:40:00,48.67,48.74,48.58,48.7,33800.0,35.7194,35.7707,35.6533,35.7414,33800.0
2015-05-01 10:50:00,48.7,48.76,48.65,48.7,54400.0,35.7414,35.7854,35.7047,35.7414,54400.0
2015-05-01 11:00:00,48.71,48.84,48.7,48.73,25900.0,35.7487,35.8441,35.7414,35.7634,25900.0
2015-05-01 11:10:00,48.74,48.82,48.74,48.81,28500.0,35.7707,35.8294,35.7707,35.8221,28500.0
2015-05-01 11:20:00,48.82,48.89,48.76,48.88,27000.0,35.8294,35.8808,35.7854,35.8735,27000.0
2015-05-01 11:30:00,48.88,48.93,48.79,48.85,23100.0,35.8735,35.9102,35.8074,35.8515,23100.0
2015-05-01 11:40:00,48.86,48.87,48.67,48.71,35900.0,35.8588,35.8661,35.7194,35.7487,35900.0
2015-05-01 11:50:00,48.69,48.82,48.67,48.8,26100.0,35.734,35.8294,35.7194,35.8148,26100.0
2015-05-01 12:00:00,48.79,48.79,48.68,48.72,29900.0,35.8074,35.8074,35.7267,35.7561,29900.0
2015-05-01 12:10:00,48.73,48.86,48.72,48.86,34200.0,35.7634,35.8588,35.7561,35.8588,34200.0
2015-05-01 12:20:00,48.87,48.9,48.82,48.86,28700.0,35.8661,35.8882,35.8294,35.8588,28700.0
2015-05-01 12:30:00,48.86,48.91,48.83,48.86,25200.0,35.8588,35.8955,35.8368,35.8588,25200.0
2015-05-01 12:40:00,48.86,48.88,48.83,48.87,17300.0,35.8588,35.8735,35.8368,35.8661,17300.0
2015-05-01 12:50:00,48.87,48.89,48.84,48.89,14100.0,35.8661,35.8808,35.8441,35.8808,14100.0
2015-05-01 13:00:00,48.89,48.9,48.86,48.9,18900.0,35.8808,35.8882,35.8588,35.8882,18900.0
2015-05-01 13:10:00,48.89,48.94,48.87,48.91,18900.0,35.8808,35.9175,35.8661,35.8955,18900.0
2015-05-01 13:20:00,48.91,48.91,48.83,48.86,18300.0,35.8955,35.8955,35.8368,35.8588,18300.0
2015-05-01 13:30:00,48.87,48.91,48.81,48.91,18700.0,35.8661,35.8955,35.8221,35.8955,18700.0
2015-05-01 13:40:00,48.91,48.92,48.87,48.91,15800.0,35.8955,35.9028,35.8661,35.8955,15800.0
2015-05-01 13:50:00,48.92,48.99,48.92,48.96,30900.0,35.9028,35.9542,35.9028,35.9322,30900.0
2015-05-01 14:00:00,48.95,48.97,48.92,48.94,22700.0,35.9248,35.9395,35.9028,35.9175,22700.0
2015-05-01 14:10:00,48.95,48.97,48.93,48.94,80100.0,35.9248,35.9395,35.9102,35.9175,80100.0
2015-05-01 14:20:00,48.94,48.95,48.88,48.94,27700.0,35.9175,35.9248,35.8735,35.9175,27700.0
2015-05-01 14:30:00,48.95,48.95,48.89,48.91,21400.0,35.9248,35.9248,35.8808,35.8955,21400.0
2015-05-01 14:40:00,48.92,48.93,48.89,48.9,32400.0,35.9028,35.9102,35.8808,35.8882,32400.0
2015-05-01 14:50:00,48.91,48.91,48.84,48.84,28600.0,35.8955,35.8955,35.8441,35.8441,28600.0
2015-05-01 15:00:00,48.84,48.88,48.82,48.84,28300.0,35.8441,35.8735,35.8294,35.8441,28300.0
2015-05-01 15:10:00,48.84,48.85,48.81,48.85,36400.0,35.8441,35.8515,35.8221,35.8515,36400.0
2015-05-01 15:20:00,48.85,48.85,48.76,48.78,40400.0,35.8515,35.8515,35.7854,35.8001,40400.0
2015-05-01 15:30:00,48.78,48.83,48.77,48.79,46200.0,35.8001,35.8368,35.7927,35.8074,46200.0
2015-05-01 15:40:00,48.79,48.91,48.78,48.91,50200.0,35.8074,35.8955,35.8001,35.8955,50200.0
2015-05-01 15:50:00,48.92,48.95,48.84,48.84,199400.0,35.9028,35.9248,35.8441,35.8441,199400.0
2015-05-04 09:30:00,48.95,49.11,48.87,49.01,144600.0,35.9248,36.0423,35.8661,35.9689,144600.0
2015-05-04 09:40:00,48.99,49.34,48.98,49.28,99500.0,35.9542,36.2111,35.9469,36.167,99500.0
2015-05-04 09:50:00,49.28,49.36,49.23,49.33,65700.0,36.167,36.2258,36.1303,36.2037,65700.0
2015-05-04 10:00:00,49.34,49.42,49.24,49.35,87000.0,36.2111,36.2698,36.1377,36.2184,87000.0
2015-05-04 10:10:00,49.34,49.46,49.34,49.42,55100.0,36.2111,36.2991,36.2111,36.2698,55100.0
2015-05-04 10:20:00,49.43,49.44,49.37,49.42,46100.0,36.2771,36.2845,36.2331,36.2698,46100.0
2015-05-04 10:30:00,49.43,49.45,49.33,49.4,42200.0,36.2771,36.2918,36.2037,36.2551,42200.0
2015-05-04 10:40:00,49.39,49.39,49.29,49.32,37300.0,36.2478,36.2478,36.1744,36.1964,37300.0
2015-05-04 10:50:00,49.32,49.37,49.29,49.3,35800.0,36.1964,36.2331,36.1744,36.1817,35800.0
2015-05-04 11:00:00,49.3,49.39,49.3,49.36,29200.0,36.1817,36.2478,36.1817,36.2258,29200.0
2015-05-04 11:10:00,49.35,49.41,49.33,49.39,46900.0,36.2184,36.2624,36.2037,36.2478,46900.0
2015-05-04 11:20:00,49.39,49.44,49.36,49.37,31600.0,36.2478,36.2845,36.2258,36.2331,31600.0
2015-05-04 11:30:00,49.37,49.37,49.33,49.35,28400.0,36.2331,36.2331,36.2037,36.2184,28400.0
2015-05-04 11:40:00,49.34,49.38,49.34,49.37,27400.0,36.2111,36.2404,36.2111,36.2331,27400.0
2015-05-04 11:50:00,49.37,49.38,49.29,49.38,26100.0,36.2331,36.2404,36.1744,36.2404,26100.0
2015-05-04 12:00:00,49.38,49.44,49.36,49.42,31900.0,36.2404,36.2845,36.2258,36.2698,31900.0
2015-05-04 12:10:00,49.43,49.49,49.42,49.48,37900.0,36.2771,36.3212,36.2698,36.3138,37900.0
2015-05-04 12:20:00,49.47,49.52,49.41,49.52,29500.0,36.3065,36.3432,36.2624,36.3432,29500.0
2015-05-04 12:30:00,49.51,49.54,49.45,49.53,37300.0,36.3358,36.3579,36.2918,36.3505,37300.0
2015-05-04 12:40:00,49.52,49.54,49.45,49.45,29700.0,36.3432,36.3579,36.2918,36.2918,29700.0
2015-05-04 12:50:00,49.45,49.46,49.38,49.43,32800.0,36.2918,36.2991,36.2404,36.2771,32800.0
2015-05-04 13:00:00,49.42,49.49,49.38,49.44,34300.0,36.2698,36.3212,36.2404,36.2845,34300.0
2015-05-04 13:10:00,49.43,49.48,49.41,49.46,41400.0,36.2771,36.3138,36.2624,36.2991,41400.0
2015-05-04 13:20:00,49.46,49.47,49.39,49.42,58700.0,36.2991,36.3065,36.2478,36.2698,58700.0
2015-05-04 13:30:00,49.43,49.43,49.33,49.35,76400.0,36.2771,36.2771,36.2037,36.2184,76400.0
2015-05-04 13:40:00,49.36,49.36,49.3,49.3,114800.0,36.2258,36.2258,36.1817,36.1817,114800.0
2015-05-04 13:50:00,49.3,49.36,49.3,49.3,116800.0,36.1817,36.2258,36.1817,36.1817,116800.0
2015-05-04 14:00:00,49.31,49.44,49.29,49.44,90800.0,36.1891,36.2845,36.1744,36.2845,90800.0
2015-05-04 14:10:00,49.44,49.51,49.35,49.51,63300.0,36.2845,36.3358,36.2184,36.3358,63300.0
2015-05-04 14:20:00,49.5,49.53,49.44,49.45,58700.0,36.3285,36.3505,36.2845,36.2918,58700.0
2015-05-04 14:30:00,49.46,49.49,49.39,49.39,109600.0,36.2991,36.3212,36.2478,36.2478,109600.0
2015-05-04 14:40:00,49.4,49.49,49.39,49.42,79300.0,36.2551,36.3212,36.2478,36.2698,79300.0
2015-05-04 14:50:00,49.41,49.42,49.38,49.41,56100.0,36.2624,36.2698,36.2404,36.2624,56100.0
2015-05-04 15:00:00,49.41,49.41,49.36,49.37,58900.0,36.2624,36.2624,36.2258,36.2331,58900.0
2015-05-04 15:10:00,49.37,49.47,49.35,49.45,56200.0,36.2331,36.3065,36.2184,36.2918,56200.0
2015-05-04 15:20:00,49.46,49.5,49.43,49.46,73700.0,36.2991,36.3285,36.2771,36.2991,73700.0
2015-05-04 15:30:00,49.45,49.48,49.39,49.41,185600.0,36.2918,36.3138,36.2478,36.2624,185600.0
2015-05-04 15:40:00,49.41,49.46,49.39,49.43,128000.0,36.2624,36.2991,36.2478,36.2771,128000.0
2015-05-04 15:50:00,49.44,49.48,49.36,49.39,278300.0,36.2845,36.3138,36.2258,36.2478,278300.0
2015-05-05 09:30:00,49.35,49.35,49.03,49.21,32600.0,36.2184,36.2184,35.9836,36.1157,32600.0
2015-05-05 09:40:00,49.17,49.29,49.12,49.12,30200.0,36.0863,36.1744,36.0496,36.0496,30200.0
2015-05-05 09:50:00,49.12,49.15,48.98,49.02,35800.0,36.0496,36.0716,35.9469,35.9762,35800.0
2015-05-05 10:00:00,48.99,49.06,48.89,49.05,33700.0,35.9542,36.0056,35.8808,35.9982,33700.0
2015-05-05 10:10:00,49.06,49.12,48.95,49.04,91800.0,36.0056,36.0496,35.9248,35.9909,91800.0
2015-05-05 10:20:00,49.04,49.12,48.99,49.03,55100.0,35.9909,36.0496,35.9542,35.9836,55100.0
2015-05-05 10:30:00,49.04,49.04,48.95,48.97,19400.0,35.9909,35.9909,35.9248,35.9395,19400.0
2015-05-05 10:40:00,48.95,48.99,48.87,48.96,20600.0,35.9248,35.9542,35.8661,35.9322,20600.0
2015-05-05 10:50:00,48.95,48.95,48.9,48.91,7600.0,35.9248,35.9248,35.8882,35.8955,7600.0
2015-05-05 11:00:00,48.9,48.91,48.73,48.76,24300.0,35.8882,35.8955,35.7634,35.7854,24300.0
2015-05-05 11:10:00,48.75,48.83,48.69,48.76,23600.0,35.7781,35.8368,35.734,35.7854,23600.0
2015-05-05 11:20:00,48.78,48.78,48.69,48.74,25500.0,35.8001,35.8001,35.734,35.7707,25500.0
2015-05-05 11:30:00,48.73,48.75,48.66,48.73,23600.0,35.7634,35.7781,35.712,35.7634,23600.0
2015-05-05 11:40:00,48.73,48.81,48.73,48.78,14200.0,35.7634,35.8221,35.7634,35.8001,14200.0
2015-05-05 11:50:00,48.78,48.81,48.75,48.81,11600.0,35.8001,35.8221,35.7781,35.8221,11600.0
2015-05-05 12:00:00,48.82,48.87,48.81,48.86,7600.0,35.8294,35.8661,35.8221,35.8588,7600.0
2015-05-05 12:10:00,48.87,48.93,48.82,48.93,20600.0,35.8661,35.9102,35.8294,35.9102,20600.0
2015-05-05 12:20:00,48.93,48.96,48.87,48.88,24200.0,35.9102,35.9322,35.8661,35.8735,24200.0
2015-05-05 12:30:00,48.88,48.93,48.87,48.9,16600.0,35.8735,35.9102,35.8661,35.8882,16600.0
2015-05-05 12:40:00,48.89,48.96,48.85,48.96,25500.0,35.8808,35.9322,35.8515,35.9322,25500.0
2015-05-05 12:50:00,48.96,48.96,48.9,48.95,36200.0,35.9322,35.9322,35.8882,35.9248,36200.0
2015-05-05 13:00:00,48.95,48.96,48.84,48.86,26200.0,35.9248,35.9322,35.8441,35.8588,26200.0
2015-05-05 13:10:00,48.87,48.91,48.85,48.87,22200.0,35.8661,35.8955,35.8515,35.8661,22200.0
2015-05-05 13:20:00,48.85,48.93,48.82,48.93,17300.0,35.8515,35.9102,35.8294,35.9102,17300.0
2015-05-05 13:30:00,48.92,49.02,48.87,48.99,37400.0,35.9028,35.9762,35.8661,35.9542,37400.0
2015-05-05 13:40:00,49.0,49.04,48.97,49.03,65400.0,35.9615,35.9909,35.9395,35.9836,65400.0
2015-05-05 13:50:00,49.03,49.11,49.01,49.1,45700.0,35.9836,36.0423,35.9689,36.0349,45700.0
2015-05-05 14:00:00,49.1,49.14,49.04,49.13,50200.0,36.0349,36.0643,35.9909,36.057,50200.0
2015-05-05 14:10:00,49.14,49.19,49.13,49.19,58300.0,36.0643,36.101,36.057,36.101,58300.0
2015-05-05 14:20:00,49.19,49.2,49.11,49.14,37800.0,36.101,36.1083,36.0423,36.0643,37800.0
2015-05-05 14:30:00,49.14,49.18,49.12,49.14,39000.0,36.0643,36.0936,36.0496,36.0643,39000.0
2015-05-05 14:40:00,49.14,49.15,49.1,49.1,72200.0,36.0643,36.0716,36.0349,36.0349,72200.0
2015-05-05 14:50:00,49.1,49.15,49.1,49.14,59500.0,36.0349,36.0716,36.0349,36.0643,59500.0
2015-05-05 15:00:00,49.14,49.17,49.12,49.12,30300.0,36.0643,36.0863,36.0496,36.0496,30300.0
2015-05-05 15:10:00,49.12,49.28,49.11,49.22,102700.0,36.0496,36.167,36.0423,36.123,102700.0
2015-05-05 15:20:00,49.22,49.22,49.17,49.2,135200.0,36.123,36.123,36.0863,36.1083,135200.0
2015-05-05 15:30:00,49.2,49.24,49.17,49.21,50300.0,36.1083,36.1377,36.0863,36.1157,50300.0
2015-05-05 15:40:00,49.21,49.22,49.14,49.16,61100.0,36.1157,36.123,36.0643,36.079,61100.0
2015-05-05 15:50:00,49.15,49.16,49.07,49.1,144400.0,36.0716,36.079,36.0129,36.0349,144400.0
2015-05-06 09:30:00,49.08,49.32,49.04,49.15,58100.0,36.0203,36.1964,35.9909,36.0716,58100.0
2015-05-06 09:40:00,49.15,49.15,48.9,48.98,45800.0,36.0716,36.0716,35.8882,35.9469,45800.0
2015-05-06 09:50:00,48.96,49.03,48.83,48.9,58200.0,35.9322,35.9836,35.8368,35.8882,58200.0
2015-05-06 10:00:00,48.89,48.95,48.67,48.69,31600.0,35.8808,35.9248,35.7194,35.734,31600.0
2015-05-06 10:10:00,48.7,48.8,48.64,48.74,32800.0,35.7414,35.8148,35.6973,35.7707,32800.0
2015-05-06 10:20:00,48.77,48.85,48.7,48.85,21900.0,35.7927,35.8515,35.7414,35.8515,21900.0
2015-05-06 10:30:00,48.87,48.87,48.62,48.72,31500.0,35.8661,35.8661,35.6827,35.7561,31500.0
2015-05-06 10:40:00,48.71,48.86,48.71,48.82,20000.0,35.7487,35.8588,35.7487,35.8294,20000.0
2015-05-06 10:50:00,48.83,48.86,48.8,48.84,20700.0,35.8368,35.8588,35.8148,35.8441,20700.0
2015-05-06 11:00:00,48.85,48.9,48.78,48.78,25200.0,35.8515,35.8882,35.8001,35.8001,25200.0
2015-05-06 11:10:00,48.78,48.82,48.71,48.81,32800.0,35.8001,35.8294,35.7487,35.8221,32800.0
2015-05-06 11:20:00,48.79,48.93,48.77,48.93,27200.0,35.8074,35.9102,35.7927,35.9102,27200.0
2015-05-06 11:30:00,48.93,49.0,48.92,48.96,37100.0,35.9102,35.9615,35.9028,35.9322,37100.0
2015-05-06 11:40:00,48.96,49.1,48.95,49.09,23600.0,35.9322,36.0349,35.9248,36.0276,23600.0
2015-05-06 11:50:00,49.09,49.09,49.03,49.07,15900.0,36.0276,36.0276,35.9836,36.0129,15900.0
2015-05-06 12:00:00,49.07,49.07,48.99,49.0,50200.0,36.0129,36.0129,35.9542,35.9615,50200.0
2015-05-06 12:10:00,49.0,49.04,49.0,49.01,23800.0,35.9615,35.9909,35.9615,35.9689,23800.0
2015-05-06 12:20:00,49.01,49.03,49.0,49.02,21100.0,35.9689,35.9836,35.9615,35.9762,21100.0
2015-05-06 12:30:00,49.0,49.03,48.98,49.01,21100.0,35.9615,35.9836,35.9469,35.9689,21100.0
2015-05-06 12:40:00,49.0,49.03,48.99,49.03,41300.0,35.9615,35.9836,35.9542,35.9836,41300.0
2015-05-06 12:50:00,49.03,49.04,48.97,49.02,91500.0,35.9836,35.9909,35.9395,35.9762,91500.0
2015-05-06 13:00:00,49.02,49.03,48.99,49.02,32500.0,35.9762,35.9836,35.9542,35.9762,32500.0
2015-05-06 13:10:00,49.02,49.04,49.0,49.04,15000.0,35.9762,35.9909,35.9615,35.9909,15000.0
2015-05-06 13:20:00,49.04,49.06,49.0,49.02,16200.0,35.9909,36.0056,35.9615,35.9762,16200.0
2015-05-06 13:30:00,49.01,49.02,48.96,48.99,71400.0,35.9689,35.9762,35.9322,35.9542,71400.0
2015-05-06 13:40:00,49.0,49.03,48.97,48.99,39800.0,35.9615,35.9836,35.9395,35.9542,39800.0
2015-05-06 13:50:00,48.98,49.04,48.96,49.03,42500.0,35.9469,35.9909,35.9322,35.9836,42500.0
2015-05-06 14:00:00,49.03,49.04,49.01,49.03,21300.0,35.9836,35.9909,35.9689,35.9836,21300.0
2015-05-06 14:10:00,49.03,49.03,48.98,49.03,41500.0,35.9836,35.9836,35.9469,35.9836,41500.0
2015-05-06 14:20:00,49.03,49.03,48.99,49.01,46500.0,35.9836,35.9836,35.9542,35.9689,46500.0
2015-05-06 14:30:00,49.01,49.01,48.87,48.88,48300.0,35.9689,35.9689,35.8661,35.8735,48300.0
2015-05-06 14:40:00,48.88,48.89,48.8,48.88,37200.0,35.8735,35.8808,35.8148,35.8735,37200.0
2015-05-06 14:50:00,48.89,48.94,48.86,48.93,30000.0,35.8808,35.9175,35.8588,35.9102,30000.0
2015-05-06 15:00:00,48.93,48.97,48.9,48.97,39800.0,35.9102,35.9395,35.8882,35.9395,39800.0
2015-05-06 15:10:00,48.98,48.98,48.8,48.83,45200.0,35.9469,35.9469,35.8148,35.8368,45200.0
2015-05-06 15:20:00,48.83,48.93,48.82,48.93,98000.0,35.8368,35.9102,35.8294,35.9102,98000.0
2015-05-06 15:30:00,48.94,48.98,48.85,48.97,70200.0,35.9175,35.9469,35.8515,35.9395,70200.0
2015-05-06 15:40:00,48.95,48.98,48.89,48.93,72500.0,35.9248,35.9469,35.8808,35.9102,72500.0
2015-05-06 15:50:00,48.91,49.01,48.88,49.0,95700.0,35.8955,35.9689,35.8735,35.9615,95700.0
2015-05-07 09:30:00,48.6,48.66,48.43,48.56,44000.0,35.9457,35.9901,35.82,35.9161,44000.0
2015-05-07 09:40:00,48.6,48.77,48.6,48.69,18000.0,35.9457,36.0715,35.9457,36.0123,18000.0
2015-05-07 09:50:00,48.7,48.71,48.47,48.57,21200.0,36.0197,36.0271,35.8496,35.9235,21200.0
2015-05-07 10:00:00,48.56,48.73,48.53,48.67,23100.0,35.9161,36.0419,35.894,35.9975,23100.0
2015-05-07 10:10:00,48.67,48.77,48.66,48.76,9900.0,35.9975,36.0715,35.9901,36.0641,9900.0
2015-05-07 10:20:00,48.75,48.77,48.66,48.68,13000.0,36.0567,36.0715,35.9901,36.0049,13000.0
2015-05-07 10:30:00,48.69,48.69,48.57,48.59,18400.0,36.0123,36.0123,35.9235,35.9383,18400.0
2015-05-07 10:40:00,48.62,48.71,48.62,48.64,15000.0,35.9605,36.0271,35.9605,35.9753,15000.0
2015-05-07 10:50:00,48.65,48.75,48.65,48.69,20100.0,35.9827,36.0567,35.9827,36.0123,20100.0
2015-05-07 11:00:00,48.68,48.72,48.66,48.68,17500.0,36.0049,36.0345,35.9901,36.0049,17500.0
2015-05-07 11:10:00,48.67,48.72,48.66,48.71,12400.0,35.9975,36.0345,35.9901,36.0271,12400.0
2015-05-07 11:20:00,48.7,48.75,48.65,48.74,49700.0,36.0197,36.0567,35.9827,36.0493,49700.0
2015-05-07 11:30:00,48.75,48.78,48.69,48.7,20500.0,36.0567,36.0789,36.0123,36.0197,20500.0
2015-05-07 11:40:00,48.71,48.75,48.71,48.75,17500.0,36.0271,36.0567,36.0271,36.0567,17500.0
2015-05-07 11:50:00,48.74,48.75,48.7,48.71,18100.0,36.0493,36.0567,36.0197,36.0271,18100.0
2015-05-07 12:00:00,48.71,48.76,48.71,48.73,21800.0,36.0271,36.0641,36.0271,36.0419,21800.0
2015-05-07 12:10:00,48.73,48.82,48.72,48.82,18000.0,36.0419,36.1084,36.0345,36.1084,18000.0
2015-05-07 12:20:00,48.81,48.82,48.78,48.81,21000.0,36.101,36.1084,36.0789,36.101,21000.0
2015-05-07 12:30:00,48.82,48.93,48.8,48.93,23100.0,36.1084,36.1898,36.0936,36.1898,23100.0
2015-05-07 12:40:00,48.94,48.98,48.93,48.98,29300.0,36.1972,36.2268,36.1898,36.2268,29300.0
2015-05-07 12:50:00,48.98,49.03,48.94,48.99,23400.0,36.2268,36.2638,36.1972,36.2342,23400.0
2015-05-07 13:00:00,49.0,49.04,48.92,48.92,14200.0,36.2416,36.2712,36.1824,36.1824,14200.0
2015-05-07 13:10:00,48.93,48.97,48.91,48.92,15800.0,36.1898,36.2194,36.175,36.1824,15800.0
2015-05-07 13:20:00,48.91,48.91,48.85,48.87,10500.0,36.175,36.175,36.1306,36.1454,10500.0
2015-05-07 13:30:00,48.87,48.91,48.86,48.91,21700.0,36.1454,36.175,36.138,36.175,21700.0
2015-05-07 13:40:00,48.91,48.91,48.88,48.89,19400.0,36.175,36.175,36.1528,36.1602,19400.0
2015-05-07 13:50:00,48.9,48.9,48.81,48.82,19300.0,36.1676,36.1676,36.101,36.1084,19300.0
2015-05-07 14:00:00,48.82,48.83,48.8,48.81,44300.0,36.1084,36.1158,36.0936,36.101,44300.0
2015-05-07 14:10:00,48.81,48.83,48.78,48.81,36500.0,36.101,36.1158,36.0789,36.101,36500.0
2015-05-07 14:20:00,48.81,48.82,48.8,48.81,12400.0,36.101,36.1084,36.0936,36.101,12400.0
2015-05-07 14:30:00,48.81,48.85,48.8,48.82,26400.0,36.101,36.1306,36.0936,36.1084,26400.0
2015-05-07 14:40:00,48.82,48.83,48.78,48.78,55100.0,36.1084,36.1158,36.0789,36.0789,55100.0
2015-05-07 14:50:00,48.79,48.83,48.79,48.82,18900.0,36.0863,36.1158,36.0863,36.1084,18900.0
2015-05-07 15:00:00,48.82,48.84,48.81,48.82,15400.0,36.1084,36.1232,36.101,36.1084,15400.0
2015-05-07 15:10:00,48.82,48.83,48.76,48.8,68600.0,36.1084,36.1158,36.0641,36.0936,68600.0
2015-05-07 15:20:00,48.8,48.83,48.76,48.8,31600.0,36.0936,36.1158,36.0641,36.0936,31600.0
2015-05-07 15:30:00,48.8,48.81,48.76,48.76,43800.0,36.0936,36.101,36.0641,36.0641,43800.0
2015-05-07 15:40:00,48.77,48.78,48.71,48.76,41300.0,36.0715,36.0789,36.0271,36.0641,41300.0
2015-05-07 15:50:00,48.77,48.84,48.76,48.79,71800.0,36.0715,36.1232,36.0641,36.0863,71800.0
2015-05-08 09:30:00,49.1,49.49,49.1,49.36,50500.0,36.3155,36.604,36.3155,36.5078,50500.0
2015-05-08 09:40:00,49.36,49.56,49.36,49.48,64300.0,36.5078,36.6558,36.5078,36.5966,64300.0
2015-05-08 09:50:00,49.5,49.52,49.38,49.42,43100.0,36.6114,36.6262,36.5226,36.5522,43100.0
2015-05-08 10:00:00,49.43,49.5,49.36,49.42,56500.0,36.5596,36.6114,36.5078,36.5522,56500.0
2015-05-08 10:10:00,49.41,49.41,49.33,49.34,28600.0,36.5448,36.5448,36.4856,36.493,28600.0
2015-05-08 10:20:00,49.35,49.37,49.3,49.35,34700.0,36.5004,36.5152,36.4635,36.5004,34700.0
2015-05-08 10:30:00,49.35,49.39,49.29,49.39,44800.0,36.5004,36.53,36.4561,36.53,44800.0
2015-05-08 10:40:00,49.39,49.42,49.34,49.38,35600.0,36.53,36.5522,36.493,36.5226,35600.0
2015-05-08 10:50:00,49.38,49.38,49.32,49.34,21100.0,36.5226,36.5226,36.4783,36.493,21100.0
2015-05-08 11:00:00,49.33,49.34,49.29,49.31,40900.0,36.4856,36.493,36.4561,36.4709,40900.0
2015-05-08 11:10:00,49.31,49.35,49.28,49.35,19100.0,36.4709,36.5004,36.4487,36.5004,19100.0
2015-05-08 11:20:00,49.35,49.35,49.24,49.26,29700.0,36.5004,36.5004,36.4191,36.4339,29700.0
2015-05-08 11:30:00,49.27,49.33,49.24,49.24,19800.0,36.4413,36.4856,36.4191,36.4191,19800.0
2015-05-08 11:40:00,49.25,49.28,49.19,49.28,25100.0,36.4265,36.4487,36.3821,36.4487,25100.0
2015-05-08 11:50:00,49.29,49.35,49.27,49.3,10900.0,36.4561,36.5004,36.4413,36.4635,10900.0
2015-05-08 12:00:00,49.31,49.32,49.21,49.21,21200.0,36.4709,36.4783,36.3969,36.3969,21200.0
2015-05-08 12:10:00,49.2,49.21,49.17,49.18,11700.0,36.3895,36.3969,36.3673,36.3747,11700.0
2015-05-08 12:20:00,49.18,49.2,49.16,49.19,19500.0,36.3747,36.3895,36.3599,36.3821,19500.0
2015-05-08 12:30:00,49.19,49.2,49.15,49.16,10700.0,36.3821,36.3895,36.3525,36.3599,10700.0
2015-05-08 12:40:00,49.16,49.18,49.13,49.18,23300.0,36.3599,36.3747,36.3377,36.3747,23300.0
2015-05-08 12:50:00,49.18,49.2,49.15,49.17,17300.0,36.3747,36.3895,36.3525,36.3673,17300.0
2015-05-08 13:00:00,49.16,49.21,49.15,49.2,19700.0,36.3599,36.3969,36.3525,36.3895,19700.0
2015-05-08 13:10:00,49.21,49.26,49.2,49.24,20900.0,36.3969,36.4339,36.3895,36.4191,20900.0
2015-05-08 13:20:00,49.24,49.25,49.17,49.17,20500.0,36.4191,36.4265,36.3673,36.3673,20500.0
2015-05-08 13:30:00,49.18,49.18,49.1,49.11,18200.0,36.3747,36.3747,36.3155,36.3229,18200.0
2015-05-08 13:40:00,49.12,49.12,49.03,49.04,21000.0,36.3303,36.3303,36.2638,36.2712,21000.0
2015-05-08 13:50:00,49.05,49.09,49.05,49.09,19300.0,36.2786,36.3081,36.2786,36.3081,19300.0
2015-05-08 14:00:00,49.08,49.14,49.08,49.12,20700.0,36.3007,36.3451,36.3007,36.3303,20700.0
2015-05-08 14:10:00,49.12,49.14,49.11,49.12,18100.0,36.3303,36.3451,36.3229,36.3303,18100.0
2015-05-08 14:20:00,49.13,49.14,49.03,49.03,36600.0,36.3377,36.3451,36.2638,36.2638,36600.0
2015-05-08 14:30:00,49.04,49.14,49.04,49.14,26300.0,36.2712,36.3451,36.2712,36.3451,26300.0
2015-05-08 14:40:00,49.14,49.23,49.13,49.14,68000.0,36.3451,36.4117,36.3377,36.3451,68000.0
2015-05-08 14:50:00,49.14,49.14,49.08,49.1,15200.0,36.3451,36.3451,36.3007,36.3155,15200.0
2015-05-08 15:00:00,49.1,49.13,49.08,49.12,24000.0,36.3155,36.3377,36.3007,36.3303,24000.0
2015-05-08 15:10:00,49.11,49.13,49.08,49.08,28500.0,36.3229,36.3377,36.3007,36.3007,28500.0
2015-05-08 15:20:00,49.09,49.11,49.07,49.1,23700.0,36.3081,36.3229,36.2933,36.3155,23700.0
2015-05-08 15:30:00,49.1,49.14,49.1,49.13,39000.0,36.3155,36.3451,36.3155,36.3377,39000.0
2015-05-08 15:40:00,49.13,49.13,49.11,49.13,43900.0,36.3377,36.3377,36.3229,36.3377,43900.0
2015-05-08 15:50:00,49.13,49.15,49.12,49.13,125200.0,36.3377,36.3525,36.3303,36.3377,125200.0
2015-05-11 09:30:00,49.0,49.22,48.91,49.17,30600.0,36.2416,36.4043,36.175,36.3673,30600.0
2015-05-11 09:40:00,49.21,49.25,49.11,49.18,24000.0,36.3969,36.4265,36.3229,36.3747,24000.0
2015-05-11 09:50:00,49.16,49.24,49.12,49.24,35000.0,36.3599,36.4191,36.3303,36.4191,35000.0
2015-05-11 10:00:00,49.25,49.36,49.2,49.24,25200.0,36.4265,36.5078,36.3895,36.4191,25200.0
2015-05-11 10:10:00,49.25,49.3,49.22,49.27,36100.0,36.4265,36.4635,36.4043,36.4413,36100.0
2015-05-11 10:20:00,49.27,49.31,49.25,49.26,27100.0,36.4413,36.4709,36.4265,36.4339,27100.0
2015-05-11 10:30:00,49.25,49.26,49.17,49.2,27000.0,36.4265,36.4339,36.3673,36.3895,27000.0
2015-05-11 10:40:00,49.2,49.26,49.2,49.22,14300.0,36.3895,36.4339,36.3895,36.4043,14300.0
2015-05-11 10:50:00,49.24,49.3,49.23,49.25,25200.0,36.4191,36.4635,36.4117,36.4265,25200.0
2015-05-11 11:00:00,49.26,49.26,49.18,49.22,14600.0,36.4339,36.4339,36.3747,36.4043,14600.0
2015-05-11 11:10:00,49.24,49.28,49.22,49.28,34100.0,36.4191,36.4487,36.4043,36.4487,34100.0
2015-05-11 11:20:00,49.28,49.3,49.23,49.24,18400.0,36.4487,36.4635,36.4117,36.4191,18400.0
2015-05-11 11:30:00,49.25,49.25,49.18,49.24,20400.0,36.4265,36.4265,36.3747,36.4191,20400.0
2015-05-11 11:40:00,49.26,49.27,49.22,49.23,6800.0,36.4339,36.4413,36.4043,36.4117,6800.0
2015-05-11 11:50:00,49.24,49.27,49.21,49.27,27900.0,36.4191,36.4413,36.3969,36.4413,27900.0
2015-05-11 12:00:00,49.28,49.3,49.19,49.21,17300.0,36.4487,36.4635,36.3821,36.3969,17300.0
2015-05-11 12:10:00,49.2,49.26,49.17,49.24,66600.0,36.3895,36.4339,36.3673,36.4191,66600.0
2015-05-11 12:20:00,49.23,49.24,49.17,49.21,17200.0,36.4117,36.4191,36.3673,36.3969,17200.0
2015-05-11 12:30:00,49.21,49.23,49.15,49.19,43900.0,36.3969,36.4117,36.3525,36.3821,43900.0
2015-05-11 12:40:00,49.2,49.23,49.17,49.18,18600.0,36.3895,36.4117,36.3673,36.3747,18600.0
2015-05-11 12:50:00,49.21,49.25,49.21,49.21,20800.0,36.3969,36.4265,36.3969,36.3969,20800.0
2015-05-11 13:00:00,49.21,49.25,49.21,49.22,11100.0,36.3969,36.4265,36.3969,36.4043,11100.0
2015-05-11 13:10:00,49.22,49.22,49.17,49.17,53100.0,36.4043,36.4043,36.3673,36.3673,53100.0
2015-05-11 13:20:00,49.16,49.2,49.15,49.17,17000.0,36.3599,36.3895,36.3525,36.3673,17000.0
2015-05-11 13:30:00,49.18,49.19,49.15,49.16,16900.0,36.3747,36.3821,36.3525,36.3599,16900.0
2015-05-11 13:40:00,49.17,49.19,49.12,49.12,25100.0,36.3673,36.3821,36.3303,36.3303,25100.0
2015-05-11 13:50:00,49.14,49.17,49.11,49.11,18800.0,36.3451,36.3673,36.3229,36.3229,18800.0
2015-05-11 14:00:00,49.11,49.16,49.08,49.08,22000.0,36.3229,36.3599,36.3007,36.3007,22000.0
2015-05-11 14:10:00,49.1,49.11,49.06,49.09,23300.0,36.3155,36.3229,36.286,36.3081,23300.0
2015-05-11 14:20:00,49.08,49.12,49.07,49.11,19100.0,36.3007,36.3303,36.2933,36.3229,19100.0
2015-05-11 14:30:00,49.1,49.14,49.08,49.11,20900.0,36.3155,36.3451,36.3007,36.3229,20900.0
2015-05-11 14:40:00,49.1,49.12,49.07,49.08,35700.0,36.3155,36.3303,36.2933,36.3007,35700.0
2015-05-11 14:50:00,49.07,49.09,49.0,49.06,28900.0,36.2933,36.3081,36.2416,36.286,28900.0
2015-05-11 15:00:00,49.07,49.07,49.01,49.05,32100.0,36.2933,36.2933,36.249,36.2786,32100.0
2015-05-11 15:10:00,49.04,49.12,49.04,49.12,28000.0,36.2712,36.3303,36.2712,36.3303,28000.0
2015-05-11 15:20:00,49.13,49.15,49.1,49.13,24000.0,36.3377,36.3525,36.3155,36.3377,24000.0
2015-05-11 15:30:00,49.14,49.15,49.07,49.09,65600.0,36.3451,36.3525,36.2933,36.3081,65600.0
2015-05-11 15:40:00,49.1,49.13,49.05,49.06,40000.0,36.3155,36.3377,36.2786,36.286,40000.0
2015-05-11 15:50:00,49.06,49.11,49.05,49.06,92300.0,36.286,36.3229,36.2786,36.286,92300.0
2015-05-12 09:30:00,48.95,49.04,48.72,48.73,56100.0,36.2046,36.2712,36.0345,36.0419,56100.0
2015-05-12 09:40:00,48.71,48.8,48.59,48.8,76000.0,36.0271,36.0936,35.9383,36.0936,76000.0
2015-05-12 09:50:00,48.77,48.86,48.71,48.74,56700.0,36.0715,36.138,36.0271,36.0493,56700.0
2015-05-12 10:00:00,48.73,48.76,48.61,48.7,49800.0,36.0419,36.0641,35.9531,36.0197,49800.0
2015-05-12 10:10:00,48.7,48.72,48.57,48.58,24300.0,36.0197,36.0345,35.9235,35.9309,24300.0
2015-05-12 10:20:00,48.57,48.66,48.54,48.55,19400.0,35.9235,35.9901,35.9013,35.9087,19400.0
2015-05-12 10:30:00,48.54,48.78,48.53,48.77,18900.0,35.9013,36.0789,35.894,36.0715,18900.0
2015-05-12 10:40:00,48.79,48.91,48.79,48.83,19000.0,36.0863,36.175,36.0863,36.1158,19000.0
2015-05-12 10:50:00,48.81,48.85,48.76,48.77,14700.0,36.101,36.1306,36.0641,36.0715,14700.0
2015-05-12 11:00:00,48.77,48.96,48.75,48.91,15300.0,36.0715,36.212,36.0567,36.175,15300.0
2015-05-12 11:10:00,48.92,48.96,48.87,48.95,70400.0,36.1824,36.212,36.1454,36.2046,70400.0
2015-05-12 11:20:00,48.95,49.02,48.94,48.96,26600.0,36.2046,36.2564,36.1972,36.212,26600.0
2015-05-12 11:30:00,48.97,48.99,48.91,48.93,21900.0,36.2194,36.2342,36.175,36.1898,21900.0
2015-05-12 11:40:00,48.93,49.01,48.88,48.99,11800.0,36.1898,36.249,36.1528,36.2342,11800.0
2015-05-12 11:50:00,48.99,48.99,48.91,48.91,14000.0,36.2342,36.2342,36.175,36.175,14000.0
2015-05-12 12:00:00,48.91,48.94,48.85,48.86,22300.0,36.175,36.1972,36.1306,36.138,22300.0
2015-05-12 12:10:00,48.85,48.89,48.84,48.88,17600.0,36.1306,36.1602,36.1232,36.1528,17600.0
2015-05-12 12:20:00,48.87,48.92,48.83,48.89,21300.0,36.1454,36.1824,36.1158,36.1602,21300.0
2015-05-12 12:30:00,48.88,48.98,48.88,48.98,18700.0,36.1528,36.2268,36.1528,36.2268,18700.0
2015-05-12 12:40:00,48.98,49.05,48.97,49.04,25400.0,36.2268,36.2786,36.2194,36.2712,25400.0
2015-05-12 12:50:00,49.04,49.1,49.03,49.09,26100.0,36.2712,36.3155,36.2638,36.3081,26100.0
2015-05-12 13:00:00,49.09,49.12,49.06,49.12,32400.0,36.3081,36.3303,36.286,36.3303,32400.0
2015-05-12 13:10:00,49.13,49.22,49.12,49.19,28700.0,36.3377,36.4043,36.3303,36.3821,28700.0
2015-05-12 13:20:00,49.2,49.24,49.17,49.21,33800.0,36.3895,36.4191,36.3673,36.3969,33800.0
2015-05-12 13:30:00,49.21,49.21,49.13,49.16,45800.0,36.3969,36.3969,36.3377,36.3599,45800.0
2015-05-12 13:40:00,49.16,49.17,49.04,49.04,28000.0,36.3599,36.3673,36.2712,36.2712,28000.0
2015-05-12 13:50:00,49.04,49.05,48.98,49.03,27900.0,36.2712,36.2786,36.2268,36.2638,27900.0
2015-05-12 14:00:00,49.03,49.1,49.02,49.07,26600.0,36.2638,36.3155,36.2564,36.2933,26600.0
2015-05-12 14:10:00,49.07,49.09,49.01,49.09,34500.0,36.2933,36.3081,36.249,36.3081,34500.0
2015-05-12 14:20:00,49.08,49.23,49.08,49.22,44500.0,36.3007,36.4117,36.3007,36.4043,44500.0
2015-05-12 14:30:00,49.23,49.27,49.16,49.26,67700.0,36.4117,36.4413,36.3599,36.4339,67700.0
2015-05-12 14:40:00,49.26,49.29,49.16,49.16,42700.0,36.4339,36.4561,36.3599,36.3599,42700.0
2015-05-12 14:50:00,49.16,49.17,49.05,49.08,29700.0,36.3599,36.3673,36.2786,36.3007,29700.0
2015-05-12 15:00:00,49.09,49.14,49.06,49.11,28700.0,36.3081,36.3451,36.286,36.3229,28700.0
2015-05-12 15:10:00,49.12,49.16,49.1,49.14,69500.0,36.3303,36.3599,36.3155,36.3451,69500.0
2015-05-12 15:20:00,49.15,49.19,49.11,49.14,23700.0,36.3525,36.3821,36.3229,36.3451,23700.0
2015-05-12 15:30:00,49.14,49.19,49.08,49.12,42500.0,36.3451,36.3821,36.3007,36.3303,42500.0
2015-05-12 15:40:00,49.11,49.13,49.07,49.09,37900.0,36.3229,36.3377,36.2933,36.3081,37900.0
2015-05-12 15:50:00,49.09,49.1,49.0,49.0,98600.0,36.3081,36.3155,36.2416,36.2416,98600.0
2015-05-13 09:30:00,49.15,49.46,48.96,49.32,44100.0,36.3525,36.5818,36.212,36.4783,44100.0
2015-05-13 09:40:00,49.29,49.31,49.21,49.28,23200.0,36.4561,36.4709,36.3969,36.4487,23200.0
2015-05-13 09:50:00,49.29,49.33,49.14,49.19,13800.0,36.4561,36.4856,36.3451,36.3821,13800.0
2015-05-13 10:00:00,49.2,49.27,49.17,49.2,22300.0,36.3895,36.4413,36.3673,36.3895,22300.0
2015-05-13 10:10:00,49.19,49.21,49.15,49.16,16200.0,36.3821,36.3969,36.3525,36.3599,16200.0
2015-05-13 10:20:00,49.15,49.21,49.14,49.16,14700.0,36.3525,36.3969,36.3451,36.3599,14700.0
2015-05-13 10:30:00,49.16,49.16,48.97,48.97,14700.0,36.3599,36.3599,36.2194,36.2194,14700.0
2015-05-13 10:40:00,48.96,49.01,48.92,49.0,26400.0,36.212,36.249,36.1824,36.2416,26400.0
2015-05-13 10:50:00,49.0,49.12,48.98,48.98,14100.0,36.2416,36.3303,36.2268,36.2268,14100.0
2015-05-13 11:00:00,48.97,48.97,48.88,48.97,26700.0,36.2194,36.2194,36.1528,36.2194,26700.0
2015-05-13 11:10:00,48.97,49.03,48.91,49.01,17300.0,36.2194,36.2638,36.175,36.249,17300.0
2015-05-13 11:20:00,49.0,49.03,48.95,48.99,20500.0,36.2416,36.2638,36.2046,36.2342,20500.0
2015-05-13 11:30:00,48.99,49.01,48.93,48.95,17700.0,36.2342,36.249,36.1898,36.2046,17700.0
2015-05-13 11:40:00,48.96,49.03,48.96,49.01,15600.0,36.212,36.2638,36.212,36.249,15600.0
2015-05-13 11:50:00,49.01,49.05,49.0,49.03,23700.0,36.249,36.2786,36.2416,36.2638,23700.0
2015-05-13 12:00:00,49.03,49.07,49.03,49.05,5400.0,36.2638,36.2933,36.2638,36.2786,5400.0
2015-05-13 12:10:00,49.02,49.05,49.02,49.05,6900.0,36.2564,36.2786,36.2564,36.2786,6900.0
2015-05-13 12:20:00,49.05,49.05,48.96,49.0,18100.0,36.2786,36.2786,36.212,36.2416,18100.0
2015-05-13 12:30:00,49.01,49.05,48.99,49.04,14100.0,36.249,36.2786,36.2342,36.2712,14100.0
2015-05-13 12:40:00,49.04,49.05,48.99,49.03,20500.0,36.2712,36.2786,36.2342,36.2638,20500.0
2015-05-13 12:50:00,49.02,49.04,49.0,49.04,10700.0,36.2564,36.2712,36.2416,36.2712,10700.0
2015-05-13 13:00:00,49.03,49.12,49.01,49.08,17300.0,36.2638,36.3303,36.249,36.3007,17300.0
2015-05-13 13:10:00,49.08,49.09,49.03,49.03,10200.0,36.3007,36.3081,36.2638,36.2638,10200.0
2015-05-13 13:20:00,49.03,49.05,49.01,49.02,12100.0,36.2638,36.2786,36.249,36.2564,12100.0
2015-05-13 13:30:00,49.03,49.06,49.01,49.02,15800.0,36.2638,36.286,36.249,36.2564,15800.0
2015-05-13 13:40:00,49.03,49.08,49.03,49.06,11100.0,36.2638,36.3007,36.2638,36.286,11100.0
2015-05-13 13:50:00,49.06,49.06,49.01,49.01,12100.0,36.286,36.286,36.249,36.249,12100.0
2015-05-13 14:00:00,49.01,49.04,48.97,49.0,16400.0,36.249,36.2712,36.2194,36.2416,16400.0
2015-05-13 14:10:00,48.99,49.03,48.95,49.02,34800.0,36.2342,36.2638,36.2046,36.2564,34800.0
2015-05-13 14:20:00,49.02,49.07,48.99,49.01,32200.0,36.2564,36.2933,36.2342,36.249,32200.0
2015-05-13 14:30:00,49.01,49.04,48.98,49.01,25400.0,36.249,36.2712,36.2268,36.249,25400.0
2015-05-13 14:40:00,49.0,49.04,48.99,49.02,19700.0,36.2416,36.2712,36.2342,36.2564,19700.0
2015-05-13 14:50:00,49.02,49.02,48.94,48.97,25300.0,36.2564,36.2564,36.1972,36.2194,25300.0
2015-05-13 15:00:00,48.98,49.04,48.97,49.03,21100.0,36.2268,36.2712,36.2194,36.2638,21100.0
2015-05-13 15:10:00,49.03,49.04,48.96,48.98,19400.0,36.2638,36.2712,36.212,36.2268,19400.0
2015-05-13 15:20:00,48.98,49.03,48.95,48.96,31800.0,36.2268,36.2638,36.2046,36.212,31800.0
2015-05-13 15:30:00,48.96,48.96,48.9,48.91,32000.0,36.212,36.212,36.1676,36.175,32000.0
2015-05-13 15:40:00,48.91,48.95,48.89,48.9,42200.0,36.175,36.2046,36.1602,36.1676,42200.0
2015-05-13 15:50:00,48.89,48.99,48.89,48.97,103800.0,36.1602,36.2342,36.1602,36.2194,103800.0
2015-05-14 09:30:00,49.26,49.44,49.23,49.33,37700.0,36.4339,36.567,36.4117,36.4856,37700.0
2015-05-14 09:40:00,49.35,49.39,49.24,49.31,29200.0,36.5004,36.53,36.4191,36.4709,29200.0
2015-05-14 09:50:00,49.31,49.34,49.28,49.29,23900.0,36.4709,36.493,36.4487,36.4561,23900.0
2015-05-14 10:00:00,49.3,49.37,49.24,49.37,18700.0,36.4635,36.5152,36.4191,36.5152,18700.0
2015-05-14 10:10:00,49.39,49.47,49.37,49.47,23300.0,36.53,36.5892,36.5152,36.5892,23300.0
2015-05-14 10:20:00,49.49,49.57,49.48,49.57,65300.0,36.604,36.6632,36.5966,36.6632,65300.0
2015-05-14 10:30:00,49.56,49.65,49.56,49.65,44700.0,36.6558,36.7223,36.6558,36.7223,44700.0
2015-05-14 10:40:00,49.64,49.68,49.62,49.64,33700.0,36.7149,36.7445,36.7001,36.7149,33700.0
2015-05-14 10:50:00,49.64,49.68,49.61,49.67,25600.0,36.7149,36.7445,36.6927,36.7371,25600.0
2015-05-14 11:00:00,49.68,49.74,49.68,49.73,29200.0,36.7445,36.7889,36.7445,36.7815,29200.0
2015-05-14 11:10:00,49.73,49.73,49.65,49.68,27600.0,36.7815,36.7815,36.7223,36.7445,27600.0
2015-05-14 11:20:00,49.68,49.69,49.61,49.62,45700.0,36.7445,36.7519,36.6927,36.7001,45700.0
2015-05-14 11:30:00,49.62,49.62,49.58,49.59,15500.0,36.7001,36.7001,36.6706,36.678,15500.0
2015-05-14 11:40:00,49.58,49.6,49.56,49.59,14100.0,36.6706,36.6853,36.6558,36.678,14100.0
2015-05-14 11:50:00,49.59,49.63,49.59,49.63,15900.0,36.678,36.7075,36.678,36.7075,15900.0
2015-05-14 12:00:00,49.62,49.63,49.61,49.63,20700.0,36.7001,36.7075,36.6927,36.7075,20700.0
2015-05-14 12:10:00,49.63,49.7,49.62,49.7,20000.0,36.7075,36.7593,36.7001,36.7593,20000.0
2015-05-14 12:20:00,49.7,49.74,49.7,49.73,14600.0,36.7593,36.7889,36.7593,36.7815,14600.0
2015-05-14 12:30:00,49.73,49.75,49.68,49.69,10600.0,36.7815,36.7963,36.7445,36.7519,10600.0
2015-05-14 12:40:00,49.69,49.7,49.68,49.7,18000.0,36.7519,36.7593,36.7445,36.7593,18000.0
2015-05-14 12:50:00,49.71,49.73,49.68,49.72,11900.0,36.7667,36.7815,36.7445,36.7741,11900.0
2015-05-14 13:00:00,49.72,49.73,49.7,49.73,15300.0,36.7741,36.7815,36.7593,36.7815,15300.0
2015-05-14 13:10:00,49.73,49.73,49.68,49.69,12400.0,36.7815,36.7815,36.7445,36.7519,12400.0
2015-05-14 13:20:00,49.69,49.72,49.68,49.72,10200.0,36.7519,36.7741,36.7445,36.7741,10200.0
2015-05-14 13:30:00,49.73,49.75,49.7,49.75,28400.0,36.7815,36.7963,36.7593,36.7963,28400.0
2015-05-14 13:40:00,49.74,49.75,49.72,49.73,13200.0,36.7889,36.7963,36.7741,36.7815,13200.0
2015-05-14 13:50:00,49.74,49.75,49.72,49.74,17500.0,36.7889,36.7963,36.7741,36.7889,17500.0
2015-05-14 14:00:00,49.74,49.74,49.72,49.73,14800.0,36.7889,36.7889,36.7741,36.7815,14800.0
2015-05-14 14:10:00,49.73,49.83,49.72,49.83,33100.0,36.7815,36.8555,36.7741,36.8555,33100.0
2015-05-14 14:20:00,49.83,49.85,49.82,49.84,18800.0,36.8555,36.8703,36.8481,36.8629,18800.0
2015-05-14 14:30:00,49.84,49.89,49.83,49.87,32700.0,36.8629,36.8998,36.8555,36.885,32700.0
2015-05-14 14:40:00,49.87,49.88,49.84,49.87,35800.0,36.885,36.8924,36.8629,36.885,35800.0
2015-05-14 14:50:00,49.87,49.89,49.84,49.87,30900.0,36.885,36.8998,36.8629,36.885,30900.0
2015-05-14 15:00:00,49.86,49.87,49.8,49.85,35000.0,36.8777,36.885,36.8333,36.8703,35000.0
2015-05-14 15:10:00,49.86,49.91,49.85,49.89,28000.0,36.8777,36.9146,36.8703,36.8998,28000.0
2015-05-14 15:20:00,49.9,49.9,49.87,49.89,35600.0,36.9072,36.9072,36.885,36.8998,35600.0
2015-05-14 15:30:00,49.89,49.91,49.87,49.9,52000.0,36.8998,36.9146,36.885,36.9072,52000.0
2015-05-14 15:40:00,49.89,49.92,49.88,49.91,59800.0,36.8998,36.922,36.8924,36.9146,59800.0
2015-05-14 15:50:00,49.91,49.96,49.88,49.93,205400.0,36.9146,36.9516,36.8924,36.9294,205400.0
2015-05-15 09:30:00,50.09,50.19,49.98,50.06,167800.0,37.0478,37.1217,36.9664,37.0256,167800.0
2015-05-15 09:40:00,50.04,50.04,49.86,49.93,30200.0,37.0108,37.0108,36.8777,36.9294,30200.0
2015-05-15 09:50:00,49.92,49.92,49.7,49.7,35400.0,36.922,36.922,36.7593,36.7593,35400.0
2015-05-15 10:00:00,49.68,49.74,49.66,49.7,31500.0,36.7445,36.7889,36.7297,36.7593,31500.0
2015-05-15 10:10:00,49.69,49.76,49.67,49.7,20900.0,36.7519,36.8037,36.7371,36.7593,20900.0
2015-05-15 10:20:00,49.71,49.77,49.69,49.77,7000.0,36.7667,36.8111,36.7519,36.8111,7000.0
2015-05-15 10:30:00,49.79,49.81,49.73,49.78,9900.0,36.8259,36.8407,36.7815,36.8185,9900.0
2015-05-15 10:40:00,49.78,49.83,49.78,49.82,8900.0,36.8185,36.8555,36.8185,36.8481,8900.0
2015-05-15 10:50:00,49.8,49.85,49.77,49.8,10300.0,36.8333,36.8703,36.8111,36.8333,10300.0
2015-05-15 11:00:00,49.82,49.83,49.79,49.82,8400.0,36.8481,36.8555,36.8259,36.8481,8400.0
2015-05-15 11:10:00,49.81,49.81,49.69,49.7,18500.0,36.8407,36.8407,36.7519,36.7593,18500.0
2015-05-15 11:20:00,49.71,49.73,49.67,49.68,8500.0,36.7667,36.7815,36.7371,36.7445,8500.0
2015-05-15 11:30:00,49.67,49.72,49.64,49.65,8700.0,36.7371,36.7741,36.7149,36.7223,8700.0
2015-05-15 11:40:00,49.65,49.71,49.65,49.66,13700.0,36.7223,36.7667,36.7223,36.7297,13700.0
2015-05-15 11:50:00,49.66,49.71,49.64,49.66,8200.0,36.7297,36.7667,36.7149,36.7297,8200.0
2015-05-15 12:00:00,49.68,49.68,49.63,49.65,10600.0,36.7445,36.7445,36.7075,36.7223,10600.0
2015-05-15 12:10:00,49.65,49.7,49.65,49.68,18500.0,36.7223,36.7593,36.7223,36.7445,18500.0
2015-05-15 12:20:00,49.68,49.74,49.68,49.72,8400.0,36.7445,36.7889,36.7445,36.7741,8400.0
2015-05-15 12:30:00,49.71,49.73,49.68,49.69,5600.0,36.7667,36.7815,36.7445,36.7519,5600.0
2015-05-15 12:40:00,49.69,49.73,49.69,49.72,6800.0,36.7519,36.7815,36.7519,36.7741,6800.0
2015-05-15 12:50:00,49.71,49.72,49.65,49.67,9700.0,36.7667,36.7741,36.7223,36.7371,9700.0
2015-05-15 13:00:00,49.68,49.71,49.65,49.68,6000.0,36.7445,36.7667,36.7223,36.7445,6000.0
2015-05-15 13:10:00,49.68,49.69,49.63,49.63,10000.0,36.7445,36.7519,36.7075,36.7075,10000.0
2015-05-15 13:20:00,49.63,49.65,49.62,49.62,10000.0,36.7075,36.7223,36.7001,36.7001,10000.0
2015-05-15 13:30:00,49.62,49.64,49.61,49.63,10400.0,36.7001,36.7149,36.6927,36.7075,10400.0
2015-05-15 13:40:00,49.63,49.64,49.61,49.64,5300.0,36.7075,36.7149,36.6927,36.7149,5300.0
2015-05-15 13:50:00,49.64,49.7,49.64,49.68,8500.0,36.7149,36.7593,36.7149,36.7445,8500.0
2015-05-15 14:00:00,49.68,49.69,49.63,49.64,6600.0,36.7445,36.7519,36.7075,36.7149,6600.0
2015-05-15 14:10:00,49.65,49.68,49.65,49.67,5900.0,36.7223,36.7445,36.7223,36.7371,5900.0
2015-05-15 14:20:00,49.67,49.69,49.65,49.68,6200.0,36.7371,36.7519,36.7223,36.7445,6200.0
2015-05-15 14:30:00,49.67,49.69,49.64,49.67,10200.0,36.7371,36.7519,36.7149,36.7371,10200.0
2015-05-15 14:40:00,49.68,49.71,49.66,49.68,24800.0,36.7445,36.7667,36.7297,36.7445,24800.0
2015-05-15 14:50:00,49.68,49.69,49.66,49.66,15000.0,36.7445,36.7519,36.7297,36.7297,15000.0
2015-05-15 15:00:00,49.67,49.68,49.64,49.65,25300.0,36.7371,36.7445,36.7149,36.7223,25300.0
2015-05-15 15:10:00,49.66,49.67,49.63,49.65,26500.0,36.7297,36.7371,36.7075,36.7223,26500.0
2015-05-15 15:20:00,49.64,49.66,49.63,49.65,13000.0,36.7149,36.7297,36.7075,36.7223,13000.0
2015-05-15 15:30:00,49.64,49.67,49.64,49.67,11900.0,36.7149,36.7371,36.7149,36.7371,11900.0
2015-05-15 15:40:00,49.67,49.71,49.66,49.71,24600.0,36.7371,36.7667,36.7297,36.7667,24600.0
2015-05-15 15:50:00,49.71,49.79,49.71,49.79,152400.0,36.7667,36.8259,36.7667,36.8259,152400.0
2015-05-18 09:30:00,49.66,49.95,49.66,49.89,34600.0,36.7297,36.9442,36.7297,36.8998,34600.0
2015-05-18 09:40:00,49.92,49.92,49.77,49.81,12900.0,36.922,36.922,36.8111,36.8407,12900.0
2015-05-18 09:50:00,49.8,49.83,49.72,49.79,18900.0,36.8333,36.8555,36.7741,36.8259,18900.0
2015-05-18 10:00:00,49.8,49.82,49.75,49.78,20300.0,36.8333,36.8481,36.7963,36.8185,20300.0
2015-05-18 10:10:00,49.79,49.88,49.76,49.86,25000.0,36.8259,36.8924,36.8037,36.8777,25000.0
2015-05-18 10:20:00,49.86,49.92,49.84,49.89,19900.0,36.8777,36.922,36.8629,36.8998,19900.0
2015-05-18 10:30:00,49.89,49.97,49.84,49.86,28200.0,36.8998,36.959,36.8629,36.8777,28200.0
2015-05-18 10:40:00,49.85,49.95,49.83,49.88,29100.0,36.8703,36.9442,36.8555,36.8924,29100.0
2015-05-18 10:50:00,49.88,49.92,49.82,49.84,17500.0,36.8924,36.922,36.8481,36.8629,17500.0
2015-05-18 11:00:00,49.84,49.86,49.83,49.84,13700.0,36.8629,36.8777,36.8555,36.8629,13700.0
2015-05-18 11:10:00,49.84,49.92,49.83,49.9,9700.0,36.8629,36.922,36.8555,36.9072,9700.0
2015-05-18 11:20:00,49.89,50.02,49.89,50.02,14400.0,36.8998,36.996,36.8998,36.996,14400.0
2015-05-18 11:30:00,50.02,50.09,50.0,50.09,18700.0,36.996,37.0478,36.9812,37.0478,18700.0
2015-05-18 11:40:00,50.09,50.11,50.07,50.11,38500.0,37.0478,37.0626,37.033,37.0626,38500.0
2015-05-18 11:50:00,50.1,50.11,50.07,50.11,13600.0,37.0552,37.0626,37.033,37.0626,13600.0
2015-05-18 12:00:00,50.11,50.12,50.09,50.12,18200.0,37.0626,37.07,37.0478,37.07,18200.0
2015-05-18 12:10:00,50.12,50.14,50.04,50.05,11900.0,37.07,37.0847,37.0108,37.0182,11900.0
2015-05-18 12:20:00,50.05,50.07,50.04,50.06,11600.0,37.0182,37.033,37.0108,37.0256,11600.0
2015-05-18 12:30:00,50.06,50.09,50.04,50.07,18300.0,37.0256,37.0478,37.0108,37.033,18300.0
2015-05-18 12:40:00,50.07,50.07,50.04,50.07,16200.0,37.033,37.033,37.0108,37.033,16200.0
2015-05-18 12:50:00,50.07,50.1,50.07,50.1,14900.0,37.033,37.0552,37.033,37.0552,14900.0
2015-05-18 13:00:00,50.1,50.11,50.08,50.09,9000.0,37.0552,37.0626,37.0404,37.0478,9000.0
2015-05-18 13:10:00,50.08,50.09,50.04,50.07,18000.0,37.0404,37.0478,37.0108,37.033,18000.0
2015-05-18 13:20:00,50.08,50.1,50.04,50.06,15200.0,37.0404,37.0552,37.0108,37.0256,15200.0
2015-05-18 13:30:00,50.05,50.09,50.05,50.05,15300.0,37.0182,37.0478,37.0182,37.0182,15300.0
2015-05-18 13:40:00,50.05,50.11,50.04,50.09,16800.0,37.0182,37.0626,37.0108,37.0478,16800.0
2015-05-18 13:50:00,50.09,50.11,50.05,50.07,18300.0,37.0478,37.0626,37.0182,37.033,18300.0
2015-05-18 14:00:00,50.07,50.09,50.06,50.06,11400.0,37.033,37.0478,37.0256,37.0256,11400.0
2015-05-18 14:10:00,50.06,50.08,50.05,50.06,31000.0,37.0256,37.0404,37.0182,37.0256,31000.0
2015-05-18 14:20:00,50.06,50.08,50.05,50.07,19900.0,37.0256,37.0404,37.0182,37.033,19900.0
2015-05-18 14:30:00,50.06,50.07,50.02,50.05,57100.0,37.0256,37.033,36.996,37.0182,57100.0
2015-05-18 14:40:00,50.05,50.06,50.04,50.05,19900.0,37.0182,37.0256,37.0108,37.0182,19900.0
2015-05-18 14:50:00,50.05,50.09,50.05,50.09,17100.0,37.0182,37.0478,37.0182,37.0478,17100.0
2015-05-18 15:00:00,50.09,50.09,50.06,50.08,23800.0,37.0478,37.0478,37.0256,37.0404,23800.0
2015-05-18 15:10:00,50.08,50.14,50.07,50.14,41300.0,37.0404,37.0847,37.033,37.0847,41300.0
2015-05-18 15:20:00,50.14,50.22,50.12,50.22,93600.0,37.0847,37.1439,37.07,37.1439,93600.0
2015-05-18 15:30:00,50.22,50.26,50.2,50.24,171800.0,37.1439,37.1735,37.1291,37.1587,171800.0
2015-05-18 15:40:00,50.25,50.25,50.2,50.23,78500.0,37.1661,37.1661,37.1291,37.1513,78500.0
2015-05-18 15:50:00,50.23,50.23,50.1,50.12,184500.0,37.1513,37.1513,37.0552,37.07,184500.0
2015-05-19 09:30:00,50.12,50.2,49.97,50.0,37800.0,37.07,37.1291,36.959,36.9812,37800.0
2015-05-19 09:40:00,50.01,50.1,49.99,50.02,19200.0,36.9886,37.0552,36.9738,36.996,19200.0
2015-05-19 09:50:00,50.02,50.06,49.94,49.94,11600.0,36.996,37.0256,36.9368,36.9368,11600.0
2015-05-19 10:00:00,49.94,49.97,49.87,49.95,27800.0,36.9368,36.959,36.885,36.9442,27800.0
2015-05-19 10:10:00,49.97,50.0,49.94,49.98,11000.0,36.959,36.9812,36.9368,36.9664,11000.0
2015-05-19 10:20:00,49.98,50.05,49.93,50.05,15400.0,36.9664,37.0182,36.9294,37.0182,15400.0
2015-05-19 10:30:00,50.05,50.1,50.03,50.09,15200.0,37.0182,37.0552,37.0034,37.0478,15200.0
2015-05-19 10:40:00,50.11,50.13,50.1,50.13,7900.0,37.0626,37.0773,37.0552,37.0773,7900.0
2015-05-19 10:50:00,50.14,50.14,50.08,50.09,17300.0,37.0847,37.0847,37.0404,37.0478,17300.0
2015-05-19 11:00:00,50.1,50.15,50.09,50.13,19600.0,37.0552,37.0921,37.0478,37.0773,19600.0
2015-05-19 11:10:00,50.14,50.2,50.12,50.2,18900.0,37.0847,37.1291,37.07,37.1291,18900.0
2015-05-19 11:20:00,50.21,50.28,50.21,50.26,17000.0,37.1365,37.1883,37.1365,37.1735,17000.0
2015-05-19 11:30:00,50.26,50.29,50.23,50.26,15500.0,37.1735,37.1957,37.1513,37.1735,15500.0
2015-05-19 11:40:00,50.26,50.28,50.24,50.26,9200.0,37.1735,37.1883,37.1587,37.1735,9200.0
2015-05-19 11:50:00,50.27,50.29,50.22,50.22,13800.0,37.1809,37.1957,37.1439,37.1439,13800.0
2015-05-19 12:00:00,50.22,50.23,50.2,50.22,12200.0,37.1439,37.1513,37.1291,37.1439,12200.0
2015-05-19 12:10:00,50.21,50.22,50.2,50.22,9500.0,37.1365,37.1439,37.1291,37.1439,9500.0
2015-05-19 12:20:00,50.22,50.22,50.18,50.2,19800.0,37.1439,37.1439,37.1143,37.1291,19800.0
2015-05-19 12:30:00,50.21,50.25,50.2,50.24,13200.0,37.1365,37.1661,37.1291,37.1587,13200.0
2015-05-19 12:40:00,50.24,50.27,50.24,50.27,9300.0,37.1587,37.1809,37.1587,37.1809,9300.0
2015-05-19 12:50:00,50.26,50.27,50.25,50.27,9700.0,37.1735,37.1809,37.1661,37.1809,9700.0
2015-05-19 13:00:00,50.26,50.27,50.24,50.25,11300.0,37.1735,37.1809,37.1587,37.1661,11300.0
2015-05-19 13:10:00,50.24,50.27,50.24,50.27,13200.0,37.1587,37.1809,37.1587,37.1809,13200.0
2015-05-19 13:20:00,50.27,50.28,50.25,50.27,10000.0,37.1809,37.1883,37.1661,37.1809,10000.0
2015-05-19 13:30:00,50.28,50.33,50.27,50.32,14400.0,37.1883,37.2253,37.1809,37.2179,14400.0
2015-05-19 13:40:00,50.33,50.33,50.3,50.33,13400.0,37.2253,37.2253,37.2031,37.2253,13400.0
2015-05-19 13:50:00,50.32,50.37,50.31,50.37,34100.0,37.2179,37.2549,37.2105,37.2549,34100.0
2015-05-19 14:00:00,50.37,50.37,50.34,50.35,22700.0,37.2549,37.2549,37.2327,37.2401,22700.0
2015-05-19 14:10:00,50.35,50.37,50.35,50.36,9300.0,37.2401,37.2549,37.2401,37.2475,9300.0
2015-05-19 14:20:00,50.37,50.42,50.36,50.42,34300.0,37.2549,37.2918,37.2475,37.2918,34300.0
2015-05-19 14:30:00,50.41,50.42,50.3,50.32,17600.0,37.2844,37.2918,37.2031,37.2179,17600.0
2015-05-19 14:40:00,50.32,50.35,50.31,50.34,18100.0,37.2179,37.2401,37.2105,37.2327,18100.0
2015-05-19 14:50:00,50.35,50.39,50.32,50.37,50200.0,37.2401,37.2697,37.2179,37.2549,50200.0
2015-05-19 15:00:00,50.38,50.41,50.34,50.34,36000.0,37.2623,37.2844,37.2327,37.2327,36000.0
2015-05-19 15:10:00,50.33,50.34,50.28,50.31,28500.0,37.2253,37.2327,37.1883,37.2105,28500.0
2015-05-19 15:20:00,50.31,50.33,50.28,50.3,24300.0,37.2105,37.2253,37.1883,37.2031,24300.0
2015-05-19 15:30:00,50.3,50.34,50.28,50.32,23900.0,37.2031,37.2327,37.1883,37.2179,23900.0
2015-05-19 15:40:00,50.33,50.33,50.29,50.32,50200.0,37.2253,37.2253,37.1957,37.2179,50200.0
2015-05-19 15:50:00,50.31,50.36,50.28,50.33,93400.0,37.2105,37.2475,37.1883,37.2253,93400.0
2015-05-20 09:30:00,50.37,50.48,50.2,50.36,39400.0,37.2549,37.3362,37.1291,37.2475,39400.0
2015-05-20 09:40:00,50.36,50.39,50.28,50.29,16800.0,37.2475,37.2697,37.1883,37.1957,16800.0
2015-05-20 09:50:00,50.3,50.34,50.23,50.25,11100.0,37.2031,37.2327,37.1513,37.1661,11100.0
2015-05-20 10:00:00,50.24,50.3,50.21,50.3,9200.0,37.1587,37.2031,37.1365,37.2031,9200.0
2015-05-20 10:10:00,50.29,50.29,50.19,50.19,10800.0,37.1957,37.1957,37.1217,37.1217,10800.0
2015-05-20 10:20:00,50.19,50.22,50.15,50.16,11700.0,37.1217,37.1439,37.0921,37.0995,11700.0
2015-05-20 10:30:00,50.17,50.36,50.17,50.36,12900.0,37.1069,37.2475,37.1069,37.2475,12900.0
2015-05-20 10:40:00,50.35,50.41,50.33,50.36,19300.0,37.2401,37.2844,37.2253,37.2475,19300.0
2015-05-20 10:50:00,50.36,50.4,50.33,50.35,32800.0,37.2475,37.277,37.2253,37.2401,32800.0
2015-05-20 11:00:00,50.36,50.43,50.36,50.41,15400.0,37.2475,37.2992,37.2475,37.2844,15400.0
2015-05-20 11:10:00,50.42,50.45,50.41,50.45,14400.0,37.2918,37.314,37.2844,37.314,14400.0
2015-05-20 11:20:00,50.45,50.47,50.39,50.4,17500.0,37.314,37.3288,37.2697,37.277,17500.0
2015-05-20 11:30:00,50.4,50.42,50.38,50.4,14000.0,37.277,37.2918,37.2623,37.277,14000.0
2015-05-20 11:40:00,50.4,50.42,50.34,50.34,14900.0,37.277,37.2918,37.2327,37.2327,14900.0
2015-05-20 11:50:00,50.34,50.4,50.32,50.39,15800.0,37.2327,37.277,37.2179,37.2697,15800.0
2015-05-20 12:00:00,50.38,50.42,50.36,50.41,13100.0,37.2623,37.2918,37.2475,37.2844,13100.0
2015-05-20 12:10:00,50.41,50.43,50.4,50.42,11700.0,37.2844,37.2992,37.277,37.2918,11700.0
2015-05-20 12:20:00,50.43,50.45,50.42,50.43,13100.0,37.2992,37.314,37.2918,37.2992,13100.0
2015-05-20 12:30:00,50.43,50.44,50.4,50.41,10700.0,37.2992,37.3066,37.277,37.2844,10700.0
2015-05-20 12:40:00,50.41,50.43,50.38,50.39,11600.0,37.2844,37.2992,37.2623,37.2697,11600.0
2015-05-20 12:50:00,50.39,50.42,50.39,50.42,11500.0,37.2697,37.2918,37.2697,37.2918,11500.0
2015-05-20 13:00:00,50.41,50.42,50.38,50.4,10200.0,37.2844,37.2918,37.2623,37.277,10200.0
2015-05-20 13:10:00,50.4,50.4,50.37,50.39,19000.0,37.277,37.277,37.2549,37.2697,19000.0
2015-05-20 13:20:00,50.39,50.43,50.38,50.43,8000.0,37.2697,37.2992,37.2623,37.2992,8000.0
2015-05-20 13:30:00,50.43,50.46,50.42,50.42,13100.0,37.2992,37.3214,37.2918,37.2918,13100.0
2015-05-20 13:40:00,50.41,50.41,50.34,50.35,10000.0,37.2844,37.2844,37.2327,37.2401,10000.0
2015-05-20 13:50:00,50.35,50.4,50.35,50.4,13000.0,37.2401,37.277,37.2401,37.277,13000.0
2015-05-20 14:00:00,50.4,50.5,50.4,50.42,37500.0,37.277,37.351,37.277,37.2918,37500.0
2015-05-20 14:10:00,50.43,50.53,50.41,50.52,21700.0,37.2992,37.3732,37.2844,37.3658,21700.0
2015-05-20 14:20:00,50.52,50.64,50.51,50.64,28400.0,37.3658,37.4546,37.3584,37.4546,28400.0
2015-05-20 14:30:00,50.65,50.68,50.63,50.64,26500.0,37.462,37.4841,37.4472,37.4546,26500.0
2015-05-20 14:40:00,50.64,50.66,50.56,50.57,26700.0,37.4546,37.4693,37.3954,37.4028,26700.0
2015-05-20 14:50:00,50.55,50.56,50.5,50.53,37900.0,37.388,37.3954,37.351,37.3732,37900.0
2015-05-20 15:00:00,50.53,50.57,50.49,50.55,22900.0,37.3732,37.4028,37.3436,37.388,22900.0
2015-05-20 15:10:00,50.55,50.55,50.38,50.38,23800.0,37.388,37.388,37.2623,37.2623,23800.0
2015-05-20 15:20:00,50.37,50.4,50.33,50.38,30000.0,37.2549,37.277,37.2253,37.2623,30000.0
2015-05-20 15:30:00,50.38,50.38,50.33,50.33,30400.0,37.2623,37.2623,37.2253,37.2253,30400.0
2015-05-20 15:40:00,50.34,50.39,50.33,50.39,31600.0,37.2327,37.2697,37.2253,37.2697,31600.0
2015-05-20 15:50:00,50.37,50.38,50.28,50.28,150200.0,37.2549,37.2623,37.1883,37.1883,150200.0
2015-05-21 09:30:00,50.26,50.4,50.12,50.15,55700.0,37.1735,37.277,37.07,37.0921,55700.0
2015-05-21 09:40:00,50.16,50.26,50.14,50.24,16100.0,37.0995,37.1735,37.0847,37.1587,16100.0
2015-05-21 09:50:00,50.24,50.29,50.16,50.23,15100.0,37.1587,37.1957,37.0995,37.1513,15100.0
2015-05-21 10:00:00,50.21,50.27,50.14,50.23,20200.0,37.1365,37.1809,37.0847,37.1513,20200.0
2015-05-21 10:10:00,50.23,50.3,50.22,50.26,14500.0,37.1513,37.2031,37.1439,37.1735,14500.0
2015-05-21 10:20:00,50.27,50.28,50.22,50.22,11000.0,37.1809,37.1883,37.1439,37.1439,11000.0
2015-05-21 10:30:00,50.23,50.23,50.17,50.19,5600.0,37.1513,37.1513,37.1069,37.1217,5600.0
2015-05-21 10:40:00,50.19,50.2,50.16,50.18,13000.0,37.1217,37.1291,37.0995,37.1143,13000.0
2015-05-21 10:50:00,50.18,50.23,50.13,50.15,14600.0,37.1143,37.1513,37.0773,37.0921,14600.0
2015-05-21 11:00:00,50.15,50.26,50.15,50.26,8100.0,37.0921,37.1735,37.0921,37.1735,8100.0
2015-05-21 11:10:00,50.25,50.31,50.24,50.28,13400.0,37.1661,37.2105,37.1587,37.1883,13400.0
2015-05-21 11:20:00,50.28,50.33,50.27,50.33,9400.0,37.1883,37.2253,37.1809,37.2253,9400.0
2015-05-21 11:30:00,50.32,50.35,50.31,50.32,10600.0,37.2179,37.2401,37.2105,37.2179,10600.0
2015-05-21 11:40:00,50.32,50.33,50.29,50.3,10500.0,37.2179,37.2253,37.1957,37.2031,10500.0
2015-05-21 11:50:00,50.29,50.36,50.29,50.34,13000.0,37.1957,37.2475,37.1957,37.2327,13000.0
2015-05-21 12:00:00,50.34,50.34,50.3,50.32,8700.0,37.2327,37.2327,37.2031,37.2179,8700.0
2015-05-21 12:10:00,50.32,50.33,50.26,50.27,13300.0,37.2179,37.2253,37.1735,37.1809,13300.0
2015-05-21 12:20:00,50.28,50.3,50.27,50.28,9200.0,37.1883,37.2031,37.1809,37.1883,9200.0
2015-05-21 12:30:00,50.29,50.3,50.26,50.27,9800.0,37.1957,37.2031,37.1735,37.1809,9800.0
2015-05-21 12:40:00,50.27,50.31,50.27,50.29,6700.0,37.1809,37.2105,37.1809,37.1957,6700.0
2015-05-21 12:50:00,50.29,50.32,50.28,50.32,11300.0,37.1957,37.2179,37.1883,37.2179,11300.0
2015-05-21 13:00:00,50.32,50.34,50.31,50.33,16600.0,37.2179,37.2327,37.2105,37.2253,16600.0
2015-05-21 13:10:00,50.33,50.34,50.3,50.31,8500.0,37.2253,37.2327,37.2031,37.2105,8500.0
2015-05-21 13:20:00,50.31,50.31,50.26,50.29,7300.0,37.2105,37.2105,37.1735,37.1957,7300.0
2015-05-21 13:30:00,50.29,50.31,50.27,50.29,8600.0,37.1957,37.2105,37.1809,37.1957,8600.0
2015-05-21 13:40:00,50.28,50.28,50.24,50.25,16000.0,37.1883,37.1883,37.1587,37.1661,16000.0
2015-05-21 13:50:00,50.25,50.28,50.24,50.26,22100.0,37.1661,37.1883,37.1587,37.1735,22100.0
2015-05-21 14:00:00,50.26,50.28,50.24,50.25,6800.0,37.1735,37.1883,37.1587,37.1661,6800.0
2015-05-21 14:10:00,50.25,50.28,50.24,50.28,7800.0,37.1661,37.1883,37.1587,37.1883,7800.0
2015-05-21 14:20:00,50.29,50.29,50.26,50.28,17900.0,37.1957,37.1957,37.1735,37.1883,17900.0
2015-05-21 14:30:00,50.28,50.29,50.25,50.28,13900.0,37.1883,37.1957,37.1661,37.1883,13900.0
2015-05-21 14:40:00,50.28,50.29,50.27,50.29,19300.0,37.1883,37.1957,37.1809,37.1957,19300.0
2015-05-21 14:50:00,50.28,50.29,50.26,50.26,8100.0,37.1883,37.1957,37.1735,37.1735,8100.0
2015-05-21 15:00:00,50.27,50.3,50.26,50.26,13700.0,37.1809,37.2031,37.1735,37.1735,13700.0
2015-05-21 15:10:00,50.27,50.27,50.19,50.21,19400.0,37.1809,37.1809,37.1217,37.1365,19400.0
2015-05-21 15:20:00,50.21,50.26,50.2,50.26,18200.0,37.1365,37.1735,37.1291,37.1735,18200.0
2015-05-21 15:30:00,50.26,50.28,50.25,50.26,16100.0,37.1735,37.1883,37.1661,37.1735,16100.0
2015-05-21 15:40:00,50.26,50.32,50.25,50.26,44100.0,37.1735,37.2179,37.1661,37.1735,44100.0
2015-05-21 15:50:00,50.26,50.27,50.23,50.25,99300.0,37.1735,37.1809,37.1513,37.1661,99300.0
2015-05-22 09:30:00,50.25,50.38,50.15,50.25,48300.0,37.1661,37.2623,37.0921,37.1661,48300.0
2015-05-22 09:40:00,50.24,50.24,50.1,50.12,16800.0,37.1587,37.1587,37.0552,37.07,16800.0
2015-05-22 09:50:00,50.12,50.13,50.07,50.1,19700.0,37.07,37.0773,37.033,37.0552,19700.0
2015-05-22 10:00:00,50.1,50.16,50.09,50.16,27900.0,37.0552,37.0995,37.0478,37.0995,27900.0
2015-05-22 10:10:00,50.15,50.17,50.13,50.14,9300.0,37.0921,37.1069,37.0773,37.0847,9300.0
2015-05-22 10:20:00,50.15,50.2,50.13,50.15,11400.0,37.0921,37.1291,37.0773,37.0921,11400.0
2015-05-22 10:30:00,50.15,50.16,50.1,50.15,8900.0,37.0921,37.0995,37.0552,37.0921,8900.0
2015-05-22 10:40:00,50.15,50.16,50.09,50.1,10100.0,37.0921,37.0995,37.0478,37.0552,10100.0
2015-05-22 10:50:00,50.11,50.15,50.07,50.07,25700.0,37.0626,37.0921,37.033,37.033,25700.0
2015-05-22 11:00:00,50.07,50.08,49.96,49.96,19100.0,37.033,37.0404,36.9516,36.9516,19100.0
2015-05-22 11:10:00,49.96,49.99,49.93,49.97,39700.0,36.9516,36.9738,36.9294,36.959,39700.0
2015-05-22 11:20:00,49.96,49.98,49.91,49.96,28600.0,36.9516,36.9664,36.9146,36.9516,28600.0
2015-05-22 11:30:00,49.96,49.99,49.95,49.99,9100.0,36.9516,36.9738,36.9442,36.9738,9100.0
2015-05-22 11:40:00,49.99,50.02,49.97,49.99,14400.0,36.9738,36.996,36.959,36.9738,14400.0
2015-05-22 11:50:00,49.98,50.08,49.98,50.08,6300.0,36.9664,37.0404,36.9664,37.0404,6300.0
2015-05-22 12:00:00,50.08,50.08,49.98,50.0,22400.0,37.0404,37.0404,36.9664,36.9812,22400.0
2015-05-22 12:10:00,49.99,49.99,49.94,49.94,10600.0,36.9738,36.9738,36.9368,36.9368,10600.0
2015-05-22 12:20:00,49.95,49.95,49.92,49.92,14000.0,36.9442,36.9442,36.922,36.922,14000.0
2015-05-22 12:30:00,49.93,49.97,49.92,49.97,22000.0,36.9294,36.959,36.922,36.959,22000.0
2015-05-22 12:40:00,49.96,49.96,49.94,49.95,18700.0,36.9516,36.9516,36.9368,36.9442,18700.0
2015-05-22 12:50:00,49.96,50.01,49.95,50.01,12300.0,36.9516,36.9886,36.9442,36.9886,12300.0
2015-05-22 13:00:00,50.0,50.07,49.97,50.06,22300.0,36.9812,37.033,36.959,37.0256,22300.0
2015-05-22 13:10:00,50.05,50.05,50.0,50.01,7900.0,37.0182,37.0182,36.9812,36.9886,7900.0
2015-05-22 13:20:00,50.01,50.02,50.0,50.02,16600.0,36.9886,36.996,36.9812,36.996,16600.0
2015-05-22 13:30:00,50.02,50.02,49.95,49.95,16400.0,36.996,36.996,36.9442,36.9442,16400.0
2015-05-22 13:40:00,49.96,49.98,49.95,49.97,13100.0,36.9516,36.9664,36.9442,36.959,13100.0
2015-05-22 13:50:00,49.98,50.03,49.97,50.02,17600.0,36.9664,37.0034,36.959,36.996,17600.0
2015-05-22 14:00:00,50.01,50.03,49.98,50.0,15800.0,36.9886,37.0034,36.9664,36.9812,15800.0
2015-05-22 14:10:00,50.0,50.02,49.99,50.0,13700.0,36.9812,36.996,36.9738,36.9812,13700.0
2015-05-22 14:20:00,49.99,50.01,49.94,49.94,26700.0,36.9738,36.9886,36.9368,36.9368,26700.0
2015-05-22 14:30:00,49.94,49.95,49.87,49.87,25000.0,36.9368,36.9442,36.885,36.885,25000.0
2015-05-22 14:40:00,49.88,49.88,49.87,49.88,9100.0,36.8924,36.8924,36.885,36.8924,9100.0
2015-05-22 14:50:00,49.87,49.94,49.87,49.9,20300.0,36.885,36.9368,36.885,36.9072,20300.0
2015-05-22 15:00:00,49.91,49.93,49.89,49.91,14200.0,36.9146,36.9294,36.8998,36.9146,14200.0
2015-05-22 15:10:00,49.92,49.94,49.91,49.94,13800.0,36.922,36.9368,36.9146,36.9368,13800.0
2015-05-22 15:20:00,49.94,49.97,49.92,49.97,30300.0,36.9368,36.959,36.922,36.959,30300.0
2015-05-22 15:30:00,49.97,49.97,49.9,49.92,30200.0,36.959,36.959,36.9072,36.922,30200.0
2015-05-22 15:40:00,49.92,49.94,49.89,49.9,30500.0,36.922,36.9368,36.8998,36.9072,30500.0
2015-05-22 15:50:00,49.91,49.92,49.84,49.86,79300.0,36.9146,36.922,36.8629,36.8777,79300.0
2015-05-26 09:30:00,49.71,49.85,49.45,49.57,38600.0,36.7667,36.8703,36.5744,36.6632,38600.0
2015-05-26 09:40:00,49.55,49.55,49.32,49.36,49300.0,36.6484,36.6484,36.4783,36.5078,49300.0
2015-05-26 09:50:00,49.35,49.37,49.27,49.36,19900.0,36.5004,36.5152,36.4413,36.5078,19900.0
2015-05-26 10:00:00,49.32,49.37,49.26,49.34,18300.0,36.4783,36.5152,36.4339,36.493,18300.0
2015-05-26 10:10:00,49.33,49.33,49.26,49.29,24900.0,36.4856,36.4856,36.4339,36.4561,24900.0
2015-05-26 10:20:00,49.28,49.37,49.27,49.37,13200.0,36.4487,36.5152,36.4413,36.5152,13200.0
2015-05-26 10:30:00,49.36,49.36,49.25,49.31,16000.0,36.5078,36.5078,36.4265,36.4709,16000.0
2015-05-26 10:40:00,49.32,49.36,49.31,49.35,18200.0,36.4783,36.5078,36.4709,36.5004,18200.0
2015-05-26 10:50:00,49.35,49.38,49.28,49.29,18500.0,36.5004,36.5226,36.4487,36.4561,18500.0
2015-05-26 11:00:00,49.31,49.31,49.2,49.26,13800.0,36.4709,36.4709,36.3895,36.4339,13800.0
2015-05-26 11:10:00,49.25,49.28,49.22,49.25,14600.0,36.4265,36.4487,36.4043,36.4265,14600.0
2015-05-26 11:20:00,49.26,49.36,49.25,49.36,22000.0,36.4339,36.5078,36.4265,36.5078,22000.0
2015-05-26 11:30:00,49.37,49.42,49.33,49.34,28400.0,36.5152,36.5522,36.4856,36.493,28400.0
2015-05-26 11:40:00,49.34,49.38,49.33,49.34,18100.0,36.493,36.5226,36.4856,36.493,18100.0
2015-05-26 11:50:00,49.34,49.34,49.21,49.22,18100.0,36.493,36.493,36.3969,36.4043,18100.0
2015-05-26 12:00:00,49.23,49.24,49.17,49.21,10800.0,36.4117,36.4191,36.3673,36.3969,10800.0
2015-05-26 12:10:00,49.2,49.24,49.19,49.23,6800.0,36.3895,36.4191,36.3821,36.4117,6800.0
2015-05-26 12:20:00,49.24,49.28,49.24,49.26,3400.0,36.4191,36.4487,36.4191,36.4339,3400.0
2015-05-26 12:30:00,49.27,49.29,49.21,49.25,11800.0,36.4413,36.4561,36.3969,36.4265,11800.0
2015-05-26 12:40:00,49.26,49.26,49.22,49.24,8700.0,36.4339,36.4339,36.4043,36.4191,8700.0
2015-05-26 12:50:00,49.23,49.26,49.16,49.2,15700.0,36.4117,36.4339,36.3599,36.3895,15700.0
2015-05-26 13:00:00,49.2,49.22,49.14,49.14,21000.0,36.3895,36.4043,36.3451,36.3451,21000.0
2015-05-26 13:10:00,49.14,49.2,49.14,49.17,15800.0,36.3451,36.3895,36.3451,36.3673,15800.0
2015-05-26 13:20:00,49.18,49.26,49.18,49.24,19600.0,36.3747,36.4339,36.3747,36.4191,19600.0
2015-05-26 13:30:00,49.25,49.25,49.15,49.15,12500.0,36.4265,36.4265,36.3525,36.3525,12500.0
2015-05-26 13:40:00,49.16,49.2,49.12,49.16,20200.0,36.3599,36.3895,36.3303,36.3599,20200.0
2015-05-26 13:50:00,49.16,49.16,49.06,49.09,16700.0,36.3599,36.3599,36.286,36.3081,16700.0
2015-05-26 14:00:00,49.1,49.13,49.08,49.12,18100.0,36.3155,36.3377,36.3007,36.3303,18100.0
2015-05-26 14:10:00,49.11,49.19,49.11,49.18,14800.0,36.3229,36.3821,36.3229,36.3747,14800.0
2015-05-26 14:20:00,49.18,49.18,49.11,49.13,9200.0,36.3747,36.3747,36.3229,36.3377,9200.0
2015-05-26 14:30:00,49.13,49.15,49.12,49.14,15300.0,36.3377,36.3525,36.3303,36.3451,15300.0
2015-05-26 14:40:00,49.15,49.17,49.09,49.1,22800.0,36.3525,36.3673,36.3081,36.3155,22800.0
2015-05-26 14:50:00,49.09,49.1,49.05,49.05,18100.0,36.3081,36.3155,36.2786,36.2786,18100.0
2015-05-26 15:00:00,49.05,49.14,49.04,49.13,31900.0,36.2786,36.3451,36.2712,36.3377,31900.0
2015-05-26 15:10:00,49.13,49.19,49.1,49.18,44700.0,36.3377,36.3821,36.3155,36.3747,44700.0
2015-05-26 15:20:00,49.18,49.22,49.17,49.22,32800.0,36.3747,36.4043,36.3673,36.4043,32800.0
2015-05-26 15:30:00,49.22,49.29,49.21,49.26,45800.0,36.4043,36.4561,36.3969,36.4339,45800.0
2015-05-26 15:40:00,49.25,49.31,49.24,49.3,80100.0,36.4265,36.4709,36.4191,36.4635,80100.0
2015-05-26 15:50:00,49.3,49.35,49.27,49.32,143200.0,36.4635,36.5004,36.4413,36.4783,143200.0
2015-05-27 09:30:00,49.22,49.66,49.21,49.27,46500.0,36.4043,36.7297,36.3969,36.4413,46500.0
2015-05-27 09:40:00,49.26,49.42,49.26,49.4,16300.0,36.4339,36.5522,36.4339,36.5374,16300.0
2015-05-27 09:50:00,49.4,49.55,49.39,49.45,28300.0,36.5374,36.6484,36.53,36.5744,28300.0
2015-05-27 10:00:00,49.48,49.51,49.39,49.43,42900.0,36.5966,36.6188,36.53,36.5596,42900.0
2015-05-27 10:10:00,49.44,49.5,49.43,49.44,15000.0,36.567,36.6114,36.5596,36.567,15000.0
2015-05-27 10:20:00,49.44,49.51,49.42,49.46,17900.0,36.567,36.6188,36.5522,36.5818,17900.0
2015-05-27 10:30:00,49.45,49.55,49.45,49.5,70200.0,36.5744,36.6484,36.5744,36.6114,70200.0
2015-05-27 10:40:00,49.5,49.59,49.49,49.58,18300.0,36.6114,36.678,36.604,36.6706,18300.0
2015-05-27 10:50:00,49.58,49.67,49.57,49.6,20800.0,36.6706,36.7371,36.6632,36.6853,20800.0
2015-05-27 11:00:00,49.61,49.65,49.59,49.6,18400.0,36.6927,36.7223,36.678,36.6853,18400.0
2015-05-27 11:10:00,49.61,49.63,49.59,49.6,11700.0,36.6927,36.7075,36.678,36.6853,11700.0
2015-05-27 11:20:00,49.6,49.6,49.53,49.55,16800.0,36.6853,36.6853,36.6336,36.6484,16800.0
2015-05-27 11:30:00,49.56,49.62,49.55,49.61,14800.0,36.6558,36.7001,36.6484,36.6927,14800.0
2015-05-27 11:40:00,49.61,49.69,49.61,49.68,13300.0,36.6927,36.7519,36.6927,36.7445,13300.0
2015-05-27 11:50:00,49.69,49.7,49.66,49.68,17400.0,36.7519,36.7593,36.7297,36.7445,17400.0
2015-05-27 12:00:00,49.68,49.7,49.67,49.68,6800.0,36.7445,36.7593,36.7371,36.7445,6800.0
2015-05-27 12:10:00,49.68,49.68,49.63,49.67,8400.0,36.7445,36.7445,36.7075,36.7371,8400.0
2015-05-27 12:20:00,49.66,49.67,49.62,49.65,16000.0,36.7297,36.7371,36.7001,36.7223,16000.0
2015-05-27 12:30:00,49.64,49.65,49.61,49.62,10100.0,36.7149,36.7223,36.6927,36.7001,10100.0
2015-05-27 12:40:00,49.63,49.66,49.61,49.65,18000.0,36.7075,36.7297,36.6927,36.7223,18000.0
2015-05-27 12:50:00,49.65,49.66,49.56,49.59,15900.0,36.7223,36.7297,36.6558,36.678,15900.0
2015-05-27 13:00:00,49.59,49.65,49.59,49.6,15200.0,36.678,36.7223,36.678,36.6853,15200.0
2015-05-27 13:10:00,49.61,49.68,49.61,49.67,16200.0,36.6927,36.7445,36.6927,36.7371,16200.0
2015-05-27 13:20:00,49.68,49.69,49.63,49.65,23300.0,36.7445,36.7519,36.7075,36.7223,23300.0
2015-05-27 13:30:00,49.65,49.66,49.59,49.61,18900.0,36.7223,36.7297,36.678,36.6927,18900.0
2015-05-27 13:40:00,49.61,49.61,49.58,49.59,9500.0,36.6927,36.6927,36.6706,36.678,9500.0
2015-05-27 13:50:00,49.59,49.62,49.59,49.61,17100.0,36.678,36.7001,36.678,36.6927,17100.0
2015-05-27 14:00:00,49.62,49.73,49.61,49.69,63500.0,36.7001,36.7815,36.6927,36.7519,63500.0
2015-05-27 14:10:00,49.7,49.71,49.67,49.69,26700.0,36.7593,36.7667,36.7371,36.7519,26700.0
2015-05-27 14:20:00,49.69,49.69,49.65,49.68,21800.0,36.7519,36.7519,36.7223,36.7445,21800.0
2015-05-27 14:30:00,49.67,49.68,49.65,49.68,27300.0,36.7371,36.7445,36.7223,36.7445,27300.0
2015-05-27 14:40:00,49.68,49.69,49.66,49.67,21900.0,36.7445,36.7519,36.7297,36.7371,21900.0
2015-05-27 14:50:00,49.67,49.7,49.67,49.7,19900.0,36.7371,36.7593,36.7371,36.7593,19900.0
2015-05-27 15:00:00,49.69,49.78,49.68,49.77,32700.0,36.7519,36.8185,36.7445,36.8111,32700.0
2015-05-27 15:10:00,49.77,49.81,49.75,49.78,33000.0,36.8111,36.8407,36.7963,36.8185,33000.0
2015-05-27 15:20:00,49.77,49.77,49.75,49.76,29000.0,36.8111,36.8111,36.7963,36.8037,29000.0
2015-05-27 15:30:00,49.76,49.79,49.74,49.79,38100.0,36.8037,36.8259,36.7889,36.8259,38100.0
2015-05-27 15:40:00,49.78,49.82,49.77,49.81,46800.0,36.8185,36.8481,36.8111,36.8407,46800.0
2015-05-27 15:50:00,49.82,49.85,49.72,49.73,159200.0,36.8481,36.8703,36.7741,36.7815,159200.0
2015-05-28 09:30:00,49.66,49.69,49.51,49.64,21300.0,36.7297,36.7519,36.6188,36.7149,21300.0
2015-05-28 09:40:00,49.63,49.79,49.6,49.7,15400.0,36.7075,36.8259,36.6853,36.7593,15400.0
2015-05-28 09:50:00,49.71,49.71,49.48,49.53,11400.0,36.7667,36.7667,36.5966,36.6336,11400.0
2015-05-28 10:00:00,49.54,49.63,49.53,49.63,7200.0,36.641,36.7075,36.6336,36.7075,7200.0
2015-05-28 10:10:00,49.63,49.64,49.57,49.63,13500.0,36.7075,36.7149,36.6632,36.7075,13500.0
2015-05-28 10:20:00,49.63,49.64,49.56,49.59,7400.0,36.7075,36.7149,36.6558,36.678,7400.0
2015-05-28 10:30:00,49.58,49.58,49.46,49.52,11400.0,36.6706,36.6706,36.5818,36.6262,11400.0
2015-05-28 10:40:00,49.53,49.56,49.52,49.56,4400.0,36.6336,36.6558,36.6262,36.6558,4400.0
2015-05-28 10:50:00,49.59,49.63,49.55,49.62,7700.0,36.678,36.7075,36.6484,36.7001,7700.0
2015-05-28 11:00:00,49.62,49.63,49.57,49.63,12100.0,36.7001,36.7075,36.6632,36.7075,12100.0
2015-05-28 11:10:00,49.62,49.76,49.61,49.76,11700.0,36.7001,36.8037,36.6927,36.8037,11700.0
2015-05-28 11:20:00,49.76,49.76,49.64,49.65,7000.0,36.8037,36.8037,36.7149,36.7223,7000.0
2015-05-28 11:30:00,49.66,49.72,49.63,49.64,8700.0,36.7297,36.7741,36.7075,36.7149,8700.0
2015-05-28 11:40:00,49.64,49.66,49.52,49.52,12900.0,36.7149,36.7297,36.6262,36.6262,12900.0
2015-05-28 11:50:00,49.52,49.56,49.51,49.53,6800.0,36.6262,36.6558,36.6188,36.6336,6800.0
2015-05-28 12:00:00,49.53,49.54,49.5,49.51,9700.0,36.6336,36.641,36.6114,36.6188,9700.0
2015-05-28 12:10:00,49.51,49.55,49.51,49.52,29300.0,36.6188,36.6484,36.6188,36.6262,29300.0
2015-05-28 12:20:00,49.53,49.55,49.52,49.54,20700.0,36.6336,36.6484,36.6262,36.641,20700.0
2015-05-28 12:30:00,49.54,49.54,49.44,49.46,13100.0,36.641,36.641,36.567,36.5818,13100.0
2015-05-28 12:40:00,49.44,49.5,49.44,49.49,9100.0,36.567,36.6114,36.567,36.604,9100.0
2015-05-28 12:50:00,49.49,49.5,49.47,49.47,11900.0,36.604,36.6114,36.5892,36.5892,11900.0
2015-05-28 13:00:00,49.48,49.5,49.47,49.48,8600.0,36.5966,36.6114,36.5892,36.5966,8600.0
2015-05-28 13:10:00,49.48,49.48,49.42,49.43,12100.0,36.5966,36.5966,36.5522,36.5596,12100.0
2015-05-28 13:20:00,49.44,49.46,49.41,49.46,12800.0,36.567,36.5818,36.5448,36.5818,12800.0
2015-05-28 13:30:00,49.46,49.5,49.43,49.49,10400.0,36.5818,36.6114,36.5596,36.604,10400.0
2015-05-28 13:40:00,49.5,49.51,49.48,49.49,20500.0,36.6114,36.6188,36.5966,36.604,20500.0
2015-05-28 13:50:00,49.49,49.5,49.45,49.46,29800.0,36.604,36.6114,36.5744,36.5818,29800.0
2015-05-28 14:00:00,49.47,49.47,49.43,49.46,43700.0,36.5892,36.5892,36.5596,36.5818,43700.0
2015-05-28 14:10:00,49.46,49.55,49.46,49.54,23500.0,36.5818,36.6484,36.5818,36.641,23500.0
2015-05-28 14:20:00,49.55,49.6,49.54,49.58,15200.0,36.6484,36.6853,36.641,36.6706,15200.0
2015-05-28 14:30:00,49.59,49.59,49.55,49.56,12900.0,36.678,36.678,36.6484,36.6558,12900.0
2015-05-28 14:40:00,49.57,49.57,49.54,49.55,14900.0,36.6632,36.6632,36.641,36.6484,14900.0
2015-05-28 14:50:00,49.55,49.56,49.51,49.55,28300.0,36.6484,36.6558,36.6188,36.6484,28300.0
2015-05-28 15:00:00,49.55,49.58,49.51,49.51,13900.0,36.6484,36.6706,36.6188,36.6188,13900.0
2015-05-28 15:10:00,49.51,49.52,49.48,49.51,35000.0,36.6188,36.6262,36.5966,36.6188,35000.0
2015-05-28 15:20:00,49.5,49.52,49.44,49.44,29400.0,36.6114,36.6262,36.567,36.567,29400.0
2015-05-28 15:30:00,49.45,49.5,49.44,49.48,45500.0,36.5744,36.6114,36.567,36.5966,45500.0
2015-05-28 15:40:00,49.48,49.52,49.46,49.52,38400.0,36.5966,36.6262,36.5818,36.6262,38400.0
2015-05-28 15:50:00,49.51,49.61,49.51,49.57,190900.0,36.6188,36.6927,36.6188,36.6632,190900.0
2015-05-29 09:30:00,49.41,49.55,49.36,49.41,74100.0,36.5448,36.6484,36.5078,36.5448,74100.0
2015-05-29 09:40:00,49.39,49.5,49.34,49.34,24000.0,36.53,36.6114,36.493,36.493,24000.0
2015-05-29 09:50:00,49.35,49.42,49.3,49.31,16900.0,36.5004,36.5522,36.4635,36.4709,16900.0
2015-05-29 10:00:00,49.33,49.42,49.32,49.34,24400.0,36.4856,36.5522,36.4783,36.493,24400.0
2015-05-29 10:10:00,49.33,49.37,49.26,49.34,23100.0,36.4856,36.5152,36.4339,36.493,23100.0
2015-05-29 10:20:00,49.35,49.4,49.29,49.29,24300.0,36.5004,36.5374,36.4561,36.4561,24300.0
2015-05-29 10:30:00,49.28,49.31,49.23,49.23,36300.0,36.4487,36.4709,36.4117,36.4117,36300.0
2015-05-29 10:40:00,49.25,49.26,49.08,49.12,24900.0,36.4265,36.4339,36.3007,36.3303,24900.0
2015-05-29 10:50:00,49.1,49.15,49.04,49.14,18000.0,36.3155,36.3525,36.2712,36.3451,18000.0
2015-05-29 11:00:00,49.13,49.15,49.07,49.1,17900.0,36.3377,36.3525,36.2933,36.3155,17900.0
2015-05-29 11:10:00,49.09,49.18,49.08,49.17,18900.0,36.3081,36.3747,36.3007,36.3673,18900.0
2015-05-29 11:20:00,49.17,49.21,49.07,49.07,20300.0,36.3673,36.3969,36.2933,36.2933,20300.0
2015-05-29 11:30:00,49.07,49.21,49.06,49.2,27800.0,36.2933,36.3969,36.286,36.3895,27800.0
2015-05-29 11:40:00,49.2,49.34,49.2,49.33,20800.0,36.3895,36.493,36.3895,36.4856,20800.0
2015-05-29 11:50:00,49.32,49.33,49.29,49.29,11200.0,36.4783,36.4856,36.4561,36.4561,11200.0
2015-05-29 12:00:00,49.3,49.36,49.3,49.36,22900.0,36.4635,36.5078,36.4635,36.5078,22900.0
2015-05-29 12:10:00,49.35,49.36,49.32,49.33,15100.0,36.5004,36.5078,36.4783,36.4856,15100.0
2015-05-29 12:20:00,49.33,49.43,49.32,49.43,24100.0,36.4856,36.5596,36.4783,36.5596,24100.0
2015-05-29 12:30:00,49.43,49.48,49.42,49.46,23500.0,36.5596,36.5966,36.5522,36.5818,23500.0
2015-05-29 12:40:00,49.46,49.47,49.43,49.44,16400.0,36.5818,36.5892,36.5596,36.567,16400.0
2015-05-29 12:50:00,49.44,49.46,49.42,49.42,14300.0,36.567,36.5818,36.5522,36.5522,14300.0
2015-05-29 13:00:00,49.42,49.47,49.42,49.47,16900.0,36.5522,36.5892,36.5522,36.5892,16900.0
2015-05-29 13:10:00,49.46,49.5,49.46,49.49,20900.0,36.5818,36.6114,36.5818,36.604,20900.0
2015-05-29 13:20:00,49.49,49.55,49.48,49.5,16600.0,36.604,36.6484,36.5966,36.6114,16600.0
2015-05-29 13:30:00,49.5,49.52,49.44,49.44,17800.0,36.6114,36.6262,36.567,36.567,17800.0
2015-05-29 13:40:00,49.45,49.5,49.44,49.49,18400.0,36.5744,36.6114,36.567,36.604,18400.0
2015-05-29 13:50:00,49.49,49.5,49.46,49.47,22000.0,36.604,36.6114,36.5818,36.5892,22000.0
2015-05-29 14:00:00,49.47,49.49,49.43,49.43,21800.0,36.5892,36.604,36.5596,36.5596,21800.0
2015-05-29 14:10:00,49.43,49.44,49.4,49.41,22000.0,36.5596,36.567,36.5374,36.5448,22000.0
2015-05-29 14:20:00,49.42,49.42,49.36,49.36,41100.0,36.5522,36.5522,36.5078,36.5078,41100.0
2015-05-29 14:30:00,49.36,49.38,49.31,49.34,31800.0,36.5078,36.5226,36.4709,36.493,31800.0
2015-05-29 14:40:00,49.33,49.34,49.29,49.31,30100.0,36.4856,36.493,36.4561,36.4709,30100.0
2015-05-29 14:50:00,49.3,49.34,49.29,49.31,36700.0,36.4635,36.493,36.4561,36.4709,36700.0
2015-05-29 15:00:00,49.31,49.44,49.31,49.42,30800.0,36.4709,36.567,36.4709,36.5522,30800.0
2015-05-29 15:10:00,49.43,49.49,49.42,49.43,47400.0,36.5596,36.604,36.5522,36.5596,47400.0
2015-05-29 15:20:00,49.43,49.51,49.43,49.49,46800.0,36.5596,36.6188,36.5596,36.604,46800.0
2015-05-29 15:30:00,49.5,49.52,49.44,49.5,48000.0,36.6114,36.6262,36.567,36.6114,48000.0
2015-05-29 15:40:00,49.5,49.58,49.49,49.5,54900.0,36.6114,36.6706,36.604,36.6114,54900.0
2015-05-29 15:50:00,49.5,49.51,49.41,49.42,131400.0,36.6114,36.6188,36.5448,36.5522,131400.0
2015-06-01 09:30:00,49.62,49.67,49.3,49.38,59890.0,36.7001,36.7371,36.4635,36.5226,59890.0
2015-06-01 09:40:00,49.39,49.39,49.14,49.16,44358.0,36.53,36.53,36.3451,36.3599,44358.0
2015-06-01 09:50:00,49.16,49.25,49.09,49.22,45608.0,36.3599,36.4265,36.3081,36.4043,45608.0
2015-06-01 10:00:00,49.21,49.39,49.19,49.3,62435.0,36.3969,36.53,36.3821,36.4635,62435.0
2015-06-01 10:10:00,49.31,49.34,49.13,49.16,102543.0,36.4709,36.493,36.3377,36.3599,102543.0
2015-06-01 10:20:00,49.15,49.24,49.13,49.23,20982.0,36.3525,36.4191,36.3377,36.4117,20982.0
2015-06-01 10:30:00,49.21,49.26,49.15,49.21,16107.0,36.3969,36.4339,36.3525,36.3969,16107.0
2015-06-01 10:40:00,49.21,49.23,49.15,49.17,13851.0,36.3969,36.4117,36.3525,36.3673,13851.0
2015-06-01 10:50:00,49.16,49.3,49.16,49.3,15552.0,36.3599,36.4635,36.3599,36.4635,15552.0
2015-06-01 11:00:00,49.3,49.44,49.3,49.43,16377.0,36.4635,36.567,36.4635,36.5596,16377.0
2015-06-01 11:10:00,49.42,49.44,49.36,49.38,8442.0,36.5522,36.567,36.5078,36.5226,8442.0
2015-06-01 11:20:00,49.38,49.45,49.35,49.36,17380.0,36.5226,36.5744,36.5004,36.5078,17380.0
2015-06-01 11:30:00,49.35,49.35,49.28,49.31,23757.0,36.5004,36.5004,36.4487,36.4709,23757.0
2015-06-01 11:40:00,49.31,49.37,49.29,49.34,13590.0,36.4709,36.5152,36.4561,36.493,13590.0
2015-06-01 11:50:00,49.33,49.39,49.32,49.39,10001.0,36.4856,36.53,36.4783,36.53,10001.0
2015-06-01 12:00:00,49.38,49.5,49.38,49.5,18288.0,36.5226,36.6114,36.5226,36.6114,18288.0
2015-06-01 12:10:00,49.5,49.64,49.47,49.63,16067.0,36.6114,36.7149,36.5892,36.7075,16067.0
2015-06-01 12:20:00,49.63,49.71,49.6,49.71,21763.0,36.7075,36.7667,36.6853,36.7667,21763.0
2015-06-01 12:30:00,49.72,49.75,49.69,49.72,11747.0,36.7741,36.7963,36.7519,36.7741,11747.0
2015-06-01 12:40:00,49.7,49.71,49.66,49.7,11389.0,36.7593,36.7667,36.7297,36.7593,11389.0
2015-06-01 12:50:00,49.68,49.79,49.68,49.77,20655.0,36.7445,36.8259,36.7445,36.8111,20655.0
2015-06-01 13:00:00,49.77,49.78,49.67,49.67,14141.0,36.8111,36.8185,36.7371,36.7371,14141.0
2015-06-01 13:10:00,49.68,49.68,49.62,49.62,8015.0,36.7445,36.7445,36.7001,36.7001,8015.0
2015-06-01 13:20:00,49.62,49.69,49.62,49.68,11703.0,36.7001,36.7519,36.7001,36.7445,11703.0
2015-06-01 13:30:00,49.69,49.72,49.67,49.69,9205.0,36.7519,36.7741,36.7371,36.7519,9205.0
2015-06-01 13:40:00,49.69,49.71,49.67,49.68,9611.0,36.7519,36.7667,36.7371,36.7445,9611.0
2015-06-01 13:50:00,49.68,49.68,49.62,49.68,29331.0,36.7445,36.7445,36.7001,36.7445,29331.0
2015-06-01 14:00:00,49.68,49.69,49.6,49.63,8660.0,36.7445,36.7519,36.6853,36.7075,8660.0
2015-06-01 14:10:00,49.62,49.69,49.61,49.68,16931.0,36.7001,36.7519,36.6927,36.7445,16931.0
2015-06-01 14:20:00,49.68,49.75,49.67,49.73,22045.0,36.7445,36.7963,36.7371,36.7815,22045.0
2015-06-01 14:30:00,49.72,49.74,49.69,49.7,10439.0,36.7741,36.7889,36.7519,36.7593,10439.0
2015-06-01 14:40:00,49.69,49.72,49.67,49.7,23726.0,36.7519,36.7741,36.7371,36.7593,23726.0
2015-06-01 14:50:00,49.7,49.7,49.65,49.66,32478.0,36.7593,36.7593,36.7223,36.7297,32478.0
2015-06-01 15:00:00,49.66,49.69,49.64,49.67,18477.0,36.7297,36.7519,36.7149,36.7371,18477.0
2015-06-01 15:10:00,49.66,49.68,49.64,49.65,19291.0,36.7297,36.7445,36.7149,36.7223,19291.0
2015-06-01 15:20:00,49.64,49.64,49.6,49.61,23786.0,36.7149,36.7149,36.6853,36.6927,23786.0
2015-06-01 15:30:00,49.61,49.62,49.5,49.5,28463.0,36.6927,36.7001,36.6114,36.6114,28463.0
2015-06-01 15:40:00,49.5,49.51,49.45,49.48,52855.0,36.6114,36.6188,36.5744,36.5966,52855.0
2015-06-01 15:50:00,49.46,49.47,49.38,49.41,146835.0,36.5818,36.5892,36.5226,36.5448,146835.0
2015-06-02 09:30:00,49.21,49.35,48.87,48.9,202775.0,36.3969,36.5004,36.1454,36.1676,202775.0
2015-06-02 09:40:00,48.9,49.08,48.8,48.9,108511.0,36.1676,36.3007,36.0936,36.1676,108511.0
2015-06-02 09:50:00,48.88,49.33,48.86,49.27,80586.0,36.1528,36.4856,36.138,36.4413,80586.0
2015-06-02 10:00:00,49.27,49.4,49.2,49.31,75799.0,36.4413,36.5374,36.3895,36.4709,75799.0
2015-06-02 10:10:00,49.32,49.47,49.18,49.18,72451.0,36.4783,36.5892,36.3747,36.3747,72451.0
2015-06-02 10:20:00,49.19,49.36,49.17,49.23,45304.0,36.3821,36.5078,36.3673,36.4117,45304.0
2015-06-02 10:30:00,49.23,49.43,49.2,49.4,48868.0,36.4117,36.5596,36.3895,36.5374,48868.0
2015-06-02 10:40:00,49.39,49.42,49.32,49.36,54024.0,36.53,36.5522,36.4783,36.5078,54024.0
2015-06-02 10:50:00,49.36,49.38,49.29,49.35,46131.0,36.5078,36.5226,36.4561,36.5004,46131.0
2015-06-02 11:00:00,49.35,49.38,49.24,49.3,55276.0,36.5004,36.5226,36.4191,36.4635,55276.0
2015-06-02 11:10:00,49.3,49.31,49.13,49.15,64214.0,36.4635,36.4709,36.3377,36.3525,64214.0
2015-06-02 11:20:00,49.15,49.28,49.15,49.18,33972.0,36.3525,36.4487,36.3525,36.3747,33972.0
2015-06-02 11:30:00,49.17,49.29,49.17,49.27,43386.0,36.3673,36.4561,36.3673,36.4413,43386.0
2015-06-02 11:40:00,49.27,49.3,49.18,49.2,31575.0,36.4413,36.4635,36.3747,36.3895,31575.0
2015-06-02 11:50:00,49.2,49.21,49.1,49.15,62943.0,36.3895,36.3969,36.3155,36.3525,62943.0
2015-06-02 12:00:00,49.15,49.23,49.13,49.19,117077.0,36.3525,36.4117,36.3377,36.3821,117077.0
2015-06-02 12:10:00,49.19,49.2,49.11,49.14,58551.0,36.3821,36.3895,36.3229,36.3451,58551.0
2015-06-02 12:20:00,49.14,49.16,49.11,49.12,87821.0,36.3451,36.3599,36.3229,36.3303,87821.0
2015-06-02 12:30:00,49.13,49.16,49.12,49.16,60291.0,36.3377,36.3599,36.3303,36.3599,60291.0
2015-06-02 12:40:00,49.16,49.16,49.1,49.14,56724.0,36.3599,36.3599,36.3155,36.3451,56724.0
2015-06-02 12:50:00,49.15,49.16,49.13,49.14,64967.0,36.3525,36.3599,36.3377,36.3451,64967.0
2015-06-02 13:00:00,49.14,49.16,49.1,49.13,61979.0,36.3451,36.3599,36.3155,36.3377,61979.0
2015-06-02 13:10:00,49.13,49.16,49.11,49.14,69300.0,36.3377,36.3599,36.3229,36.3451,69300.0
2015-06-02 13:20:00,49.14,49.16,49.06,49.09,59619.0,36.3451,36.3599,36.286,36.3081,59619.0
2015-06-02 13:30:00,49.09,49.15,49.06,49.14,45843.0,36.3081,36.3525,36.286,36.3451,45843.0
2015-06-02 13:40:00,49.14,49.16,49.1,49.15,59618.0,36.3451,36.3599,36.3155,36.3525,59618.0
2015-06-02 13:50:00,49.15,49.21,49.12,49.2,90309.0,36.3525,36.3969,36.3303,36.3895,90309.0
2015-06-02 14:00:00,49.21,49.34,49.2,49.31,32366.0,36.3969,36.493,36.3895,36.4709,32366.0
2015-06-02 14:10:00,49.3,49.32,49.21,49.31,41947.0,36.4635,36.4783,36.3969,36.4709,41947.0
2015-06-02 14:20:00,49.31,49.37,49.31,49.37,33525.0,36.4709,36.5152,36.4709,36.5152,33525.0
2015-06-02 14:30:00,49.37,49.37,49.12,49.13,104606.0,36.5152,36.5152,36.3303,36.3377,104606.0
2015-06-02 14:40:00,49.13,49.15,49.08,49.1,58429.0,36.3377,36.3525,36.3007,36.3155,58429.0
2015-06-02 14:50:00,49.1,49.14,49.08,49.11,42908.0,36.3155,36.3451,36.3007,36.3229,42908.0
2015-06-02 15:00:00,49.11,49.14,49.0,49.09,78030.0,36.3229,36.3451,36.2416,36.3081,78030.0
2015-06-02 15:10:00,49.09,49.11,49.01,49.06,76755.0,36.3081,36.3229,36.249,36.286,76755.0
2015-06-02 15:20:00,49.06,49.14,49.03,49.1,71263.0,36.286,36.3451,36.2638,36.3155,71263.0
2015-06-02 15:30:00,49.09,49.13,49.04,49.1,122525.0,36.3081,36.3377,36.2712,36.3155,122525.0
2015-06-02 15:40:00,49.09,49.15,49.08,49.15,160695.0,36.3081,36.3525,36.3007,36.3525,160695.0
2015-06-02 15:50:00,49.14,49.2,49.1,49.15,211890.0,36.3451,36.3895,36.3155,36.3525,211890.0
2015-06-03 09:30:00,49.19,49.32,49.01,49.2,108379.0,36.3821,36.4783,36.249,36.3895,108379.0
2015-06-03 09:40:00,49.23,49.23,49.07,49.17,32016.0,36.4117,36.4117,36.2933,36.3673,32016.0
2015-06-03 09:50:00,49.17,49.17,49.04,49.1,56252.0,36.3673,36.3673,36.2712,36.3155,56252.0
2015-06-03 10:00:00,49.1,49.11,49.03,49.08,63945.0,36.3155,36.3229,36.2638,36.3007,63945.0
2015-06-03 10:10:00,49.09,49.12,49.07,49.09,224413.0,36.3081,36.3303,36.2933,36.3081,224413.0
2015-06-03 10:20:00,49.1,49.2,49.09,49.13,139927.0,36.3155,36.3895,36.3081,36.3377,139927.0
2015-06-03 10:30:00,49.14,49.16,49.12,49.16,97442.0,36.3451,36.3599,36.3303,36.3599,97442.0
2015-06-03 10:40:00,49.16,49.16,49.12,49.14,80482.0,36.3599,36.3599,36.3303,36.3451,80482.0
2015-06-03 10:50:00,49.14,49.16,49.12,49.16,61289.0,36.3451,36.3599,36.3303,36.3599,61289.0
2015-06-03 11:00:00,49.14,49.16,49.12,49.15,52913.0,36.3451,36.3599,36.3303,36.3525,52913.0
2015-06-03 11:10:00,49.15,49.16,49.13,49.14,57295.0,36.3525,36.3599,36.3377,36.3451,57295.0
2015-06-03 11:20:00,49.15,49.16,49.11,49.13,50771.0,36.3525,36.3599,36.3229,36.3377,50771.0
2015-06-03 11:30:00,49.13,49.15,49.11,49.13,20050.0,36.3377,36.3525,36.3229,36.3377,20050.0
2015-06-03 11:40:00,49.12,49.12,49.01,49.02,30433.0,36.3303,36.3303,36.249,36.2564,30433.0
2015-06-03 11:50:00,49.01,49.01,48.93,48.98,30740.0,36.249,36.249,36.1898,36.2268,30740.0
2015-06-03 12:00:00,48.98,48.99,48.9,48.94,32282.0,36.2268,36.2342,36.1676,36.1972,32282.0
2015-06-03 12:10:00,48.94,48.98,48.9,48.9,30090.0,36.1972,36.2268,36.1676,36.1676,30090.0
2015-06-03 12:20:00,48.9,48.92,48.86,48.92,29483.0,36.1676,36.1824,36.138,36.1824,29483.0
2015-06-03 12:30:00,48.92,48.96,48.85,48.96,28684.0,36.1824,36.212,36.1306,36.212,28684.0
2015-06-03 12:40:00,48.96,48.96,48.91,48.94,26104.0,36.212,36.212,36.175,36.1972,26104.0
2015-06-03 12:50:00,48.94,48.99,48.9,48.99,16171.0,36.1972,36.2342,36.1676,36.2342,16171.0
2015-06-03 13:00:00,48.99,49.03,48.98,49.01,19187.0,36.2342,36.2638,36.2268,36.249,19187.0
2015-06-03 13:10:00,49.01,49.06,49.0,49.0,18487.0,36.249,36.286,36.2416,36.2416,18487.0
2015-06-03 13:20:00,49.0,49.02,48.96,49.01,27988.0,36.2416,36.2564,36.212,36.249,27988.0
2015-06-03 13:30:00,49.0,49.05,48.97,49.02,19848.0,36.2416,36.2786,36.2194,36.2564,19848.0
2015-06-03 13:40:00,49.02,49.05,48.97,48.99,39331.0,36.2564,36.2786,36.2194,36.2342,39331.0
2015-06-03 13:50:00,49.0,49.01,48.96,49.0,23825.0,36.2416,36.249,36.212,36.2416,23825.0
2015-06-03 14:00:00,48.99,49.01,48.97,48.98,62120.0,36.2342,36.249,36.2194,36.2268,62120.0
2015-06-03 14:10:00,48.98,49.01,48.94,48.95,61778.0,36.2268,36.249,36.1972,36.2046,61778.0
2015-06-03 14:20:00,48.96,48.96,48.93,48.94,77973.0,36.212,36.212,36.1898,36.1972,77973.0
2015-06-03 14:30:00,48.94,48.95,48.89,48.91,36569.0,36.1972,36.2046,36.1602,36.175,36569.0
2015-06-03 14:40:00,48.91,48.96,48.9,48.92,43526.0,36.175,36.212,36.1676,36.1824,43526.0
2015-06-03 14:50:00,48.92,48.95,48.88,48.92,34716.0,36.1824,36.2046,36.1528,36.1824,34716.0
2015-06-03 15:00:00,48.92,48.95,48.91,48.95,45535.0,36.1824,36.2046,36.175,36.2046,45535.0
2015-06-03 15:10:00,48.95,48.96,48.9,48.92,80375.0,36.2046,36.212,36.1676,36.1824,80375.0
2015-06-03 15:20:00,48.92,48.98,48.91,48.95,68199.0,36.1824,36.2268,36.175,36.2046,68199.0
2015-06-03 15:30:00,48.95,48.99,48.91,48.99,42856.0,36.2046,36.2342,36.175,36.2342,42856.0
2015-06-03 15:40:00,48.99,49.0,48.96,48.97,108468.0,36.2342,36.2416,36.212,36.2194,108468.0
2015-06-03 15:50:00,48.97,49.0,48.96,49.0,397948.0,36.2194,36.2416,36.212,36.2416,397948.0
2015-06-04 09:30:00,48.98,49.03,48.76,48.96,66148.0,36.2268,36.2638,36.0641,36.212,66148.0
2015-06-04 09:40:00,48.97,49.13,48.96,49.05,39358.0,36.2194,36.3377,36.212,36.2786,39358.0
2015-06-04 09:50:00,49.05,49.14,49.01,49.1,28993.0,36.2786,36.3451,36.249,36.3155,28993.0
2015-06-04 10:00:00,49.09,49.11,49.03,49.05,50514.0,36.3081,36.3229,36.2638,36.2786,50514.0
2015-06-04 10:10:00,49.03,49.09,48.94,48.98,40553.0,36.2638,36.3081,36.1972,36.2268,40553.0
2015-06-04 10:20:00,48.99,49.0,48.87,48.88,38248.0,36.2342,36.2416,36.1454,36.1528,38248.0
2015-06-04 10:30:00,48.88,48.88,48.74,48.77,32260.0,36.1528,36.1528,36.0493,36.0715,32260.0
2015-06-04 10:40:00,48.77,48.91,48.76,48.9,26793.0,36.0715,36.175,36.0641,36.1676,26793.0
2015-06-04 10:50:00,48.91,48.91,48.82,48.82,28630.0,36.175,36.175,36.1084,36.1084,28630.0
2015-06-04 11:00:00,48.82,48.84,48.69,48.73,36937.0,36.1084,36.1232,36.0123,36.0419,36937.0
2015-06-04 11:10:00,48.74,48.85,48.73,48.76,27284.0,36.0493,36.1306,36.0419,36.0641,27284.0
2015-06-04 11:20:00,48.77,48.84,48.72,48.76,30643.0,36.0715,36.1232,36.0345,36.0641,30643.0
2015-06-04 11:30:00,48.77,48.77,48.66,48.72,28410.0,36.0715,36.0715,35.9901,36.0345,28410.0
2015-06-04 11:40:00,48.73,48.76,48.66,48.68,21441.0,36.0419,36.0641,35.9901,36.0049,21441.0
2015-06-04 11:50:00,48.69,48.74,48.64,48.65,37019.0,36.0123,36.0493,35.9753,35.9827,37019.0
2015-06-04 12:00:00,48.65,48.68,48.62,48.68,37591.0,35.9827,36.0049,35.9605,36.0049,37591.0
2015-06-04 12:10:00,48.68,48.69,48.6,48.61,37142.0,36.0049,36.0123,35.9457,35.9531,37142.0
2015-06-04 12:20:00,48.61,48.62,48.58,48.59,27383.0,35.9531,35.9605,35.9309,35.9383,27383.0
2015-06-04 12:30:00,48.59,48.68,48.58,48.68,40298.0,35.9383,36.0049,35.9309,36.0049,40298.0
2015-06-04 12:40:00,48.67,48.68,48.62,48.68,16015.0,35.9975,36.0049,35.9605,36.0049,16015.0
2015-06-04 12:50:00,48.69,48.7,48.61,48.61,20236.0,36.0123,36.0197,35.9531,35.9531,20236.0
2015-06-04 13:00:00,48.61,48.61,48.48,48.5,27026.0,35.9531,35.9531,35.857,35.8718,27026.0
2015-06-04 13:10:00,48.49,48.54,48.4,48.43,43068.0,35.8644,35.9013,35.7978,35.82,43068.0
2015-06-04 13:20:00,48.42,48.45,48.37,48.4,37483.0,35.8126,35.8348,35.7756,35.7978,37483.0
2015-06-04 13:30:00,48.39,48.4,48.34,48.39,34917.0,35.7904,35.7978,35.7534,35.7904,34917.0
2015-06-04 13:40:00,48.39,48.41,48.34,48.34,24426.0,35.7904,35.8052,35.7534,35.7534,24426.0
2015-06-04 13:50:00,48.34,48.4,48.3,48.31,41401.0,35.7534,35.7978,35.7238,35.7312,41401.0
2015-06-04 14:00:00,48.3,48.33,48.25,48.26,70048.0,35.7238,35.746,35.6869,35.6943,70048.0
2015-06-04 14:10:00,48.27,48.39,48.27,48.38,28059.0,35.7016,35.7904,35.7016,35.783,28059.0
2015-06-04 14:20:00,48.38,48.45,48.38,48.38,30351.0,35.783,35.8348,35.783,35.783,30351.0
2015-06-04 14:30:00,48.39,48.4,48.28,48.28,77181.0,35.7904,35.7978,35.709,35.709,77181.0
2015-06-04 14:40:00,48.29,48.33,48.27,48.32,49450.0,35.7164,35.746,35.7016,35.7386,49450.0
2015-06-04 14:50:00,48.32,48.37,48.29,48.35,55422.0,35.7386,35.7756,35.7164,35.7608,55422.0
2015-06-04 15:00:00,48.34,48.41,48.34,48.34,51002.0,35.7534,35.8052,35.7534,35.7534,51002.0
2015-06-04 15:10:00,48.35,48.38,48.29,48.3,55546.0,35.7608,35.783,35.7164,35.7238,55546.0
2015-06-04 15:20:00,48.31,48.32,48.27,48.29,57638.0,35.7312,35.7386,35.7016,35.7164,57638.0
2015-06-04 15:30:00,48.28,48.3,48.22,48.25,82354.0,35.709,35.7238,35.6647,35.6869,82354.0
2015-06-04 15:40:00,48.26,48.29,48.24,48.25,93530.0,35.6943,35.7164,35.6795,35.6869,93530.0
2015-06-04 15:50:00,48.24,48.25,48.19,48.2,302313.0,35.6795,35.6869,35.6425,35.6499,302313.0
2015-06-05 09:30:00,48.17,48.44,48.04,48.1,105974.0,35.6277,35.8274,35.5315,35.5759,105974.0
2015-06-05 09:40:00,48.1,48.34,48.08,48.22,78390.0,35.5759,35.7534,35.5611,35.6647,78390.0
2015-06-05 09:50:00,48.24,48.34,48.23,48.33,45325.0,35.6795,35.7534,35.6721,35.746,45325.0
2015-06-05 10:00:00,48.32,48.51,48.32,48.44,74382.0,35.7386,35.8792,35.7386,35.8274,74382.0
2015-06-05 10:10:00,48.44,48.45,48.28,48.33,98109.0,35.8274,35.8348,35.709,35.746,98109.0
2015-06-05 10:20:00,48.33,48.38,48.28,48.37,77025.0,35.746,35.783,35.709,35.7756,77025.0
2015-06-05 10:30:00,48.38,48.57,48.38,48.56,35512.0,35.783,35.9235,35.783,35.9161,35512.0
2015-06-05 10:40:00,48.56,48.59,48.3,48.35,68177.0,35.9161,35.9383,35.7238,35.7608,68177.0
2015-06-05 10:50:00,48.35,48.38,48.21,48.31,91031.0,35.7608,35.783,35.6573,35.7312,91031.0
2015-06-05 11:00:00,48.32,48.42,48.3,48.38,30438.0,35.7386,35.8126,35.7238,35.783,30438.0
2015-06-05 11:10:00,48.39,48.46,48.39,48.45,21028.0,35.7904,35.8422,35.7904,35.8348,21028.0
2015-06-05 11:20:00,48.45,48.49,48.37,48.45,29772.0,35.8348,35.8644,35.7756,35.8348,29772.0
2015-06-05 11:30:00,48.45,48.46,48.34,48.38,21788.0,35.8348,35.8422,35.7534,35.783,21788.0
2015-06-05 11:40:00,48.38,48.43,48.37,48.4,115076.0,35.783,35.82,35.7756,35.7978,115076.0
2015-06-05 11:50:00,48.4,48.49,48.4,48.47,38174.0,35.7978,35.8644,35.7978,35.8496,38174.0
2015-06-05 12:00:00,48.46,48.49,48.38,48.43,39386.0,35.8422,35.8644,35.783,35.82,39386.0
2015-06-05 12:10:00,48.43,48.46,48.4,48.45,15421.0,35.82,35.8422,35.7978,35.8348,15421.0
2015-06-05 12:20:00,48.44,48.48,48.42,48.43,103537.0,35.8274,35.857,35.8126,35.82,103537.0
2015-06-05 12:30:00,48.42,48.43,48.38,48.4,45648.0,35.8126,35.82,35.783,35.7978,45648.0
2015-06-05 12:40:00,48.41,48.49,48.39,48.47,35275.0,35.8052,35.8644,35.7904,35.8496,35275.0
2015-06-05 12:50:00,48.47,48.57,48.44,48.44,78825.0,35.8496,35.9235,35.8274,35.8274,78825.0
2015-06-05 13:00:00,48.45,48.57,48.43,48.55,27805.0,35.8348,35.9235,35.82,35.9087,27805.0
2015-06-05 13:10:00,48.55,48.55,48.49,48.52,16438.0,35.9087,35.9087,35.8644,35.8866,16438.0
2015-06-05 13:20:00,48.51,48.55,48.46,48.48,34815.0,35.8792,35.9087,35.8422,35.857,34815.0
2015-06-05 13:30:00,48.47,48.54,48.47,48.52,15976.0,35.8496,35.9013,35.8496,35.8866,15976.0
2015-06-05 13:40:00,48.51,48.51,48.48,48.48,109500.0,35.8792,35.8792,35.857,35.857,109500.0
2015-06-05 13:50:00,48.48,48.52,48.45,48.51,101691.0,35.857,35.8866,35.8348,35.8792,101691.0
2015-06-05 14:00:00,48.51,48.56,48.5,48.56,24250.0,35.8792,35.9161,35.8718,35.9161,24250.0
2015-06-05 14:10:00,48.56,48.61,48.55,48.6,13193.0,35.9161,35.9531,35.9087,35.9457,13193.0
2015-06-05 14:20:00,48.59,48.6,48.48,48.49,17994.0,35.9383,35.9457,35.857,35.8644,17994.0
2015-06-05 14:30:00,48.5,48.53,48.49,48.52,19313.0,35.8718,35.894,35.8644,35.8866,19313.0
2015-06-05 14:40:00,48.51,48.54,48.44,48.46,48197.0,35.8792,35.9013,35.8274,35.8422,48197.0
2015-06-05 14:50:00,48.46,48.48,48.42,48.44,46523.0,35.8422,35.857,35.8126,35.8274,46523.0
2015-06-05 15:00:00,48.45,48.51,48.45,48.46,33436.0,35.8348,35.8792,35.8348,35.8422,33436.0
2015-06-05 15:10:00,48.47,48.49,48.42,48.42,43084.0,35.8496,35.8644,35.8126,35.8126,43084.0
2015-06-05 15:20:00,48.42,48.47,48.4,48.44,114001.0,35.8126,35.8496,35.7978,35.8274,114001.0
2015-06-05 15:30:00,48.44,48.47,48.38,48.4,82816.0,35.8274,35.8496,35.783,35.7978,82816.0
2015-06-05 15:40:00,48.39,48.43,48.38,48.42,61833.0,35.7904,35.82,35.783,35.8126,61833.0
2015-06-05 15:50:00,48.42,48.49,48.41,48.43,152478.0,35.8126,35.8644,35.8052,35.82,152478.0
2015-06-08 09:30:00,48.31,48.5,48.2,48.37,33715.0,35.7312,35.8718,35.6499,35.7756,33715.0
2015-06-08 09:40:00,48.37,48.45,48.3,48.33,18166.0,35.7756,35.8348,35.7238,35.746,18166.0
2015-06-08 09:50:00,48.32,48.33,48.21,48.31,19499.0,35.7386,35.746,35.6573,35.7312,19499.0
2015-06-08 10:00:00,48.31,48.4,48.29,48.37,18678.0,35.7312,35.7978,35.7164,35.7756,18678.0
2015-06-08 10:10:00,48.37,48.42,48.36,48.38,15342.0,35.7756,35.8126,35.7682,35.783,15342.0
2015-06-08 10:20:00,48.37,48.43,48.3,48.33,11285.0,35.7756,35.82,35.7238,35.746,11285.0
2015-06-08 10:30:00,48.33,48.34,48.29,48.32,22052.0,35.746,35.7534,35.7164,35.7386,22052.0
2015-06-08 10:40:00,48.32,48.34,48.26,48.27,22531.0,35.7386,35.7534,35.6943,35.7016,22531.0
2015-06-08 10:50:00,48.27,48.3,48.24,48.27,12578.0,35.7016,35.7238,35.6795,35.7016,12578.0
2015-06-08 11:00:00,48.26,48.32,48.25,48.3,14987.0,35.6943,35.7386,35.6869,35.7238,14987.0
2015-06-08 11:10:00,48.29,48.3,48.25,48.28,12683.0,35.7164,35.7238,35.6869,35.709,12683.0
2015-06-08 11:20:00,48.28,48.33,48.2,48.2,14586.0,35.709,35.746,35.6499,35.6499,14586.0
2015-06-08 11:30:00,48.2,48.22,48.18,48.22,15415.0,35.6499,35.6647,35.6351,35.6647,15415.0
2015-06-08 11:40:00,48.21,48.23,48.17,48.17,11320.0,35.6573,35.6721,35.6277,35.6277,11320.0
2015-06-08 11:50:00,48.19,48.21,48.15,48.2,7566.0,35.6425,35.6573,35.6129,35.6499,7566.0
2015-06-08 12:00:00,48.2,48.23,48.19,48.22,21105.0,35.6499,35.6721,35.6425,35.6647,21105.0
2015-06-08 12:10:00,48.22,48.27,48.22,48.27,15436.0,35.6647,35.7016,35.6647,35.7016,15436.0
2015-06-08 12:20:00,48.26,48.27,48.23,48.26,10952.0,35.6943,35.7016,35.6721,35.6943,10952.0
2015-06-08 12:30:00,48.26,48.29,48.25,48.28,11463.0,35.6943,35.7164,35.6869,35.709,11463.0
2015-06-08 12:40:00,48.27,48.3,48.22,48.23,27623.0,35.7016,35.7238,35.6647,35.6721,27623.0
2015-06-08 12:50:00,48.23,48.25,48.19,48.2,41423.0,35.6721,35.6869,35.6425,35.6499,41423.0
2015-06-08 13:00:00,48.2,48.22,48.15,48.16,20545.0,35.6499,35.6647,35.6129,35.6203,20545.0
2015-06-08 13:10:00,48.16,48.17,48.13,48.14,24781.0,35.6203,35.6277,35.5981,35.6055,24781.0
2015-06-08 13:20:00,48.14,48.18,48.14,48.14,15400.0,35.6055,35.6351,35.6055,35.6055,15400.0
2015-06-08 13:30:00,48.14,48.14,48.07,48.09,25851.0,35.6055,35.6055,35.5537,35.5685,25851.0
2015-06-08 13:40:00,48.09,48.14,48.09,48.14,14011.0,35.5685,35.6055,35.5685,35.6055,14011.0
2015-06-08 13:50:00,48.13,48.17,48.1,48.12,17097.0,35.5981,35.6277,35.5759,35.5907,17097.0
2015-06-08 14:00:00,48.11,48.12,48.09,48.1,22444.0,35.5833,35.5907,35.5685,35.5759,22444.0
2015-06-08 14:10:00,48.1,48.13,48.09,48.11,12433.0,35.5759,35.5981,35.5685,35.5833,12433.0
2015-06-08 14:20:00,48.12,48.18,48.1,48.17,17031.0,35.5907,35.6351,35.5759,35.6277,17031.0
2015-06-08 14:30:00,48.18,48.24,48.15,48.15,57276.0,35.6351,35.6795,35.6129,35.6129,57276.0
2015-06-08 14:40:00,48.14,48.22,48.14,48.17,22560.0,35.6055,35.6647,35.6055,35.6277,22560.0
2015-06-08 14:50:00,48.17,48.21,48.13,48.14,34869.0,35.6277,35.6573,35.5981,35.6055,34869.0
2015-06-08 15:00:00,48.15,48.18,48.11,48.12,37907.0,35.6129,35.6351,35.5833,35.5907,37907.0
2015-06-08 15:10:00,48.12,48.15,48.09,48.14,22816.0,35.5907,35.6129,35.5685,35.6055,22816.0
2015-06-08 15:20:00,48.14,48.16,48.08,48.1,31095.0,35.6055,35.6203,35.5611,35.5759,31095.0
2015-06-08 15:30:00,48.11,48.13,48.06,48.08,43954.0,35.5833,35.5981,35.5463,35.5611,43954.0
2015-06-08 15:40:00,48.08,48.12,48.06,48.1,40064.0,35.5611,35.5907,35.5463,35.5759,40064.0
2015-06-08 15:50:00,48.1,48.14,48.02,48.05,121166.0,35.5759,35.6055,35.5167,35.5389,121166.0
2015-06-09 09:30:00,48.13,48.13,47.77,47.87,74491.0,35.5981,35.5981,35.3318,35.4058,74491.0
2015-06-09 09:40:00,47.87,47.88,47.77,47.83,16118.0,35.4058,35.4132,35.3318,35.3762,16118.0
2015-06-09 09:50:00,47.82,47.87,47.77,47.86,26337.0,35.3688,35.4058,35.3318,35.3984,26337.0
2015-06-09 10:00:00,47.85,47.85,47.7,47.75,84019.0,35.391,35.391,35.2801,35.317,84019.0
2015-06-09 10:10:00,47.75,47.79,47.67,47.67,23187.0,35.317,35.3466,35.2579,35.2579,23187.0
2015-06-09 10:20:00,47.69,47.8,47.69,47.69,15179.0,35.2727,35.354,35.2727,35.2727,15179.0
2015-06-09 10:30:00,47.69,47.78,47.64,47.78,15706.0,35.2727,35.3392,35.2357,35.3392,15706.0
2015-06-09 10:40:00,47.78,47.83,47.68,47.69,56556.0,35.3392,35.3762,35.2653,35.2727,56556.0
2015-06-09 10:50:00,47.69,47.76,47.68,47.73,75557.0,35.2727,35.3244,35.2653,35.3023,75557.0
2015-06-09 11:00:00,47.74,47.78,47.71,47.78,54379.0,35.3096,35.3392,35.2875,35.3392,54379.0
2015-06-09 11:10:00,47.78,47.8,47.73,47.74,51902.0,35.3392,35.354,35.3023,35.3096,51902.0
2015-06-09 11:20:00,47.74,47.79,47.74,47.75,26162.0,35.3096,35.3466,35.3096,35.317,26162.0
2015-06-09 11:30:00,47.75,47.87,47.75,47.81,39679.0,35.317,35.4058,35.317,35.3614,39679.0
2015-06-09 11:40:00,47.81,47.84,47.78,47.79,21963.0,35.3614,35.3836,35.3392,35.3466,21963.0
2015-06-09 11:50:00,47.79,47.8,47.71,47.76,121093.0,35.3466,35.354,35.2875,35.3244,121093.0
2015-06-09 12:00:00,47.76,47.84,47.76,47.84,19928.0,35.3244,35.3836,35.3244,35.3836,19928.0
2015-06-09 12:10:00,47.85,47.87,47.77,47.77,35968.0,35.391,35.4058,35.3318,35.3318,35968.0
2015-06-09 12:20:00,47.77,47.84,47.76,47.81,15626.0,35.3318,35.3836,35.3244,35.3614,15626.0
2015-06-09 12:30:00,47.82,47.89,47.82,47.88,10473.0,35.3688,35.4206,35.3688,35.4132,10473.0
2015-06-09 12:40:00,47.89,47.9,47.87,47.89,16654.0,35.4206,35.428,35.4058,35.4206,16654.0
2015-06-09 12:50:00,47.88,47.9,47.84,47.89,21127.0,35.4132,35.428,35.3836,35.4206,21127.0
2015-06-09 13:00:00,47.89,47.95,47.89,47.93,19086.0,35.4206,35.465,35.4206,35.4502,19086.0
2015-06-09 13:10:00,47.93,47.96,47.88,47.95,29680.0,35.4502,35.4724,35.4132,35.465,29680.0
2015-06-09 13:20:00,47.94,47.97,47.93,47.97,10276.0,35.4576,35.4798,35.4502,35.4798,10276.0
2015-06-09 13:30:00,47.97,47.99,47.92,47.92,12583.0,35.4798,35.4946,35.4428,35.4428,12583.0
2015-06-09 13:40:00,47.92,47.92,47.85,47.86,15136.0,35.4428,35.4428,35.391,35.3984,15136.0
2015-06-09 13:50:00,47.86,47.89,47.84,47.85,28590.0,35.3984,35.4206,35.3836,35.391,28590.0
2015-06-09 14:00:00,47.84,47.86,47.81,47.86,41973.0,35.3836,35.3984,35.3614,35.3984,41973.0
2015-06-09 14:10:00,47.85,47.89,47.84,47.89,10713.0,35.391,35.4206,35.3836,35.4206,10713.0
2015-06-09 14:20:00,47.89,47.93,47.89,47.89,22004.0,35.4206,35.4502,35.4206,35.4206,22004.0
2015-06-09 14:30:00,47.88,47.91,47.82,47.86,99422.0,35.4132,35.4354,35.3688,35.3984,99422.0
2015-06-09 14:40:00,47.87,47.89,47.85,47.89,18190.0,35.4058,35.4206,35.391,35.4206,18190.0
2015-06-09 14:50:00,47.89,47.89,47.81,47.83,19867.0,35.4206,35.4206,35.3614,35.3762,19867.0
2015-06-09 15:00:00,47.83,47.84,47.75,47.77,37548.0,35.3762,35.3836,35.317,35.3318,37548.0
2015-06-09 15:10:00,47.75,47.77,47.73,47.75,85245.0,35.317,35.3318,35.3023,35.317,85245.0
2015-06-09 15:20:00,47.75,47.75,47.68,47.7,45204.0,35.317,35.317,35.2653,35.2801,45204.0
2015-06-09 15:30:00,47.7,47.71,47.66,47.71,41761.0,35.2801,35.2875,35.2505,35.2875,41761.0
2015-06-09 15:40:00,47.71,47.71,47.66,47.69,79065.0,35.2875,35.2875,35.2505,35.2727,79065.0
2015-06-09 15:50:00,47.7,47.75,47.67,47.69,255660.0,35.2801,35.317,35.2579,35.2727,255660.0
2015-06-10 09:30:00,47.87,48.09,47.79,48.0,27948.0,35.4058,35.5685,35.3466,35.5019,27948.0
2015-06-10 09:40:00,47.98,48.06,47.93,47.95,18910.0,35.4872,35.5463,35.4502,35.465,18910.0
2015-06-10 09:50:00,47.95,48.11,47.95,48.04,22577.0,35.465,35.5833,35.465,35.5315,22577.0
2015-06-10 10:00:00,48.05,48.07,48.02,48.06,39653.0,35.5389,35.5537,35.5167,35.5463,39653.0
2015-06-10 10:10:00,48.07,48.07,48.02,48.05,18186.0,35.5537,35.5537,35.5167,35.5389,18186.0
2015-06-10 10:20:00,48.05,48.08,48.04,48.06,24903.0,35.5389,35.5611,35.5315,35.5463,24903.0
2015-06-10 10:30:00,48.05,48.12,48.03,48.11,30445.0,35.5389,35.5907,35.5241,35.5833,30445.0
2015-06-10 10:40:00,48.12,48.18,48.12,48.17,15051.0,35.5907,35.6351,35.5907,35.6277,15051.0
2015-06-10 10:50:00,48.17,48.17,48.09,48.13,43195.0,35.6277,35.6277,35.5685,35.5981,43195.0
2015-06-10 11:00:00,48.13,48.15,48.1,48.13,15631.0,35.5981,35.6129,35.5759,35.5981,15631.0
2015-06-10 11:10:00,48.13,48.36,48.13,48.29,45690.0,35.5981,35.7682,35.5981,35.7164,45690.0
2015-06-10 11:20:00,48.3,48.3,48.19,48.23,65903.0,35.7238,35.7238,35.6425,35.6721,65903.0
2015-06-10 11:30:00,48.23,48.27,48.22,48.27,55655.0,35.6721,35.7016,35.6647,35.7016,55655.0
2015-06-10 11:40:00,48.27,48.29,48.22,48.23,34465.0,35.7016,35.7164,35.6647,35.6721,34465.0
2015-06-10 11:50:00,48.24,48.28,48.23,48.26,28872.0,35.6795,35.709,35.6721,35.6943,28872.0
2015-06-10 12:00:00,48.25,48.25,48.19,48.19,52341.0,35.6869,35.6869,35.6425,35.6425,52341.0
2015-06-10 12:10:00,48.19,48.25,48.19,48.22,20629.0,35.6425,35.6869,35.6425,35.6647,20629.0
2015-06-10 12:20:00,48.22,48.25,48.22,48.24,22491.0,35.6647,35.6869,35.6647,35.6795,22491.0
2015-06-10 12:30:00,48.25,48.26,48.22,48.22,21482.0,35.6869,35.6943,35.6647,35.6647,21482.0
2015-06-10 12:40:00,48.23,48.25,48.22,48.25,16582.0,35.6721,35.6869,35.6647,35.6869,16582.0
2015-06-10 12:50:00,48.24,48.26,48.22,48.25,32162.0,35.6795,35.6943,35.6647,35.6869,32162.0
2015-06-10 13:00:00,48.26,48.26,48.23,48.25,37091.0,35.6943,35.6943,35.6721,35.6869,37091.0
2015-06-10 13:10:00,48.25,48.25,48.18,48.19,19708.0,35.6869,35.6869,35.6351,35.6425,19708.0
2015-06-10 13:20:00,48.19,48.22,48.17,48.19,33306.0,35.6425,35.6647,35.6277,35.6425,33306.0
2015-06-10 13:30:00,48.19,48.2,48.16,48.19,29472.0,35.6425,35.6499,35.6203,35.6425,29472.0
2015-06-10 13:40:00,48.19,48.22,48.17,48.2,25961.0,35.6425,35.6647,35.6277,35.6499,25961.0
2015-06-10 13:50:00,48.2,48.24,48.19,48.24,20958.0,35.6499,35.6795,35.6425,35.6795,20958.0
2015-06-10 14:00:00,48.25,48.27,48.22,48.24,45781.0,35.6869,35.7016,35.6647,35.6795,45781.0
2015-06-10 14:10:00,48.24,48.25,48.2,48.23,29495.0,35.6795,35.6869,35.6499,35.6721,29495.0
2015-06-10 14:20:00,48.24,48.28,48.24,48.27,34286.0,35.6795,35.709,35.6795,35.7016,34286.0
2015-06-10 14:30:00,48.28,48.28,48.22,48.23,42847.0,35.709,35.709,35.6647,35.6721,42847.0
2015-06-10 14:40:00,48.23,48.25,48.23,48.25,15173.0,35.6721,35.6869,35.6721,35.6869,15173.0
2015-06-10 14:50:00,48.25,48.27,48.23,48.26,30379.0,35.6869,35.7016,35.6721,35.6943,30379.0
2015-06-10 15:00:00,48.27,48.27,48.24,48.25,17649.0,35.7016,35.7016,35.6795,35.6869,17649.0
2015-06-10 15:10:00,48.24,48.25,48.22,48.25,26125.0,35.6795,35.6869,35.6647,35.6869,26125.0
2015-06-10 15:20:00,48.25,48.26,48.23,48.24,60393.0,35.6869,35.6943,35.6721,35.6795,60393.0
2015-06-10 15:30:00,48.24,48.25,48.2,48.21,72938.0,35.6795,35.6869,35.6499,35.6573,72938.0
2015-06-10 15:40:00,48.21,48.22,48.16,48.2,88996.0,35.6573,35.6647,35.6203,35.6499,88996.0
2015-06-10 15:50:00,48.2,48.21,48.1,48.1,206191.0,35.6499,35.6573,35.5759,35.5759,206191.0
2015-06-11 09:30:00,48.09,48.38,47.79,48.27,46753.0,35.5685,35.783,35.3466,35.7016,46753.0
2015-06-11 09:40:00,48.28,48.41,48.17,48.33,20595.0,35.709,35.8052,35.6277,35.746,20595.0
2015-06-11 09:50:00,48.35,48.43,48.29,48.35,27265.0,35.7608,35.82,35.7164,35.7608,27265.0
2015-06-11 10:00:00,48.35,48.36,48.22,48.25,23666.0,35.7608,35.7682,35.6647,35.6869,23666.0
2015-06-11 10:10:00,48.26,48.29,48.23,48.27,26124.0,35.6943,35.7164,35.6721,35.7016,26124.0
2015-06-11 10:20:00,48.27,48.29,48.2,48.24,26786.0,35.7016,35.7164,35.6499,35.6795,26786.0
2015-06-11 10:30:00,48.23,48.23,48.13,48.13,29331.0,35.6721,35.6721,35.5981,35.5981,29331.0
2015-06-11 10:40:00,48.17,48.25,48.17,48.23,11220.0,35.6277,35.6869,35.6277,35.6721,11220.0
2015-06-11 10:50:00,48.23,48.23,48.18,48.2,10682.0,35.6721,35.6721,35.6351,35.6499,10682.0
2015-06-11 11:00:00,48.21,48.27,48.2,48.24,83647.0,35.6573,35.7016,35.6499,35.6795,83647.0
2015-06-11 11:10:00,48.24,48.27,48.21,48.24,54285.0,35.6795,35.7016,35.6573,35.6795,54285.0
2015-06-11 11:20:00,48.24,48.26,48.17,48.18,45954.0,35.6795,35.6943,35.6277,35.6351,45954.0
2015-06-11 11:30:00,48.19,48.25,48.17,48.21,15263.0,35.6425,35.6869,35.6277,35.6573,15263.0
2015-06-11 11:40:00,48.21,48.21,48.15,48.15,25782.0,35.6573,35.6573,35.6129,35.6129,25782.0
2015-06-11 11:50:00,48.15,48.17,48.11,48.11,49003.0,35.6129,35.6277,35.5833,35.5833,49003.0
2015-06-11 12:00:00,48.11,48.19,48.11,48.17,44400.0,35.5833,35.6425,35.5833,35.6277,44400.0
2015-06-11 12:10:00,48.18,48.23,48.17,48.22,64431.0,35.6351,35.6721,35.6277,35.6647,64431.0
2015-06-11 12:20:00,48.23,48.26,48.22,48.24,22792.0,35.6721,35.6943,35.6647,35.6795,22792.0
2015-06-11 12:30:00,48.24,48.26,48.22,48.24,42400.0,35.6795,35.6943,35.6647,35.6795,42400.0
2015-06-11 12:40:00,48.25,48.26,48.21,48.24,76397.0,35.6869,35.6943,35.6573,35.6795,76397.0
2015-06-11 12:50:00,48.24,48.32,48.24,48.31,31646.0,35.6795,35.7386,35.6795,35.7312,31646.0
2015-06-11 13:00:00,48.32,48.34,48.28,48.28,60307.0,35.7386,35.7534,35.709,35.709,60307.0
2015-06-11 13:10:00,48.28,48.3,48.28,48.3,17864.0,35.709,35.7238,35.709,35.7238,17864.0
2015-06-11 13:20:00,48.31,48.32,48.29,48.32,15299.0,35.7312,35.7386,35.7164,35.7386,15299.0
2015-06-11 13:30:00,48.32,48.34,48.3,48.31,23350.0,35.7386,35.7534,35.7238,35.7312,23350.0
2015-06-11 13:40:00,48.31,48.31,48.25,48.27,70090.0,35.7312,35.7312,35.6869,35.7016,70090.0
2015-06-11 13:50:00,48.27,48.3,48.27,48.29,32357.0,35.7016,35.7238,35.7016,35.7164,32357.0
2015-06-11 14:00:00,48.29,48.3,48.25,48.25,48109.0,35.7164,35.7238,35.6869,35.6869,48109.0
2015-06-11 14:10:00,48.24,48.3,48.23,48.25,68805.0,35.6795,35.7238,35.6721,35.6869,68805.0
2015-06-11 14:20:00,48.26,48.28,48.24,48.25,23031.0,35.6943,35.709,35.6795,35.6869,23031.0
2015-06-11 14:30:00,48.25,48.25,48.23,48.25,15673.0,35.6869,35.6869,35.6721,35.6869,15673.0
2015-06-11 14:40:00,48.24,48.26,48.23,48.23,51924.0,35.6795,35.6943,35.6721,35.6721,51924.0
2015-06-11 14:50:00,48.24,48.26,48.21,48.24,55682.0,35.6795,35.6943,35.6573,35.6795,55682.0
2015-06-11 15:00:00,48.24,48.27,48.22,48.25,55259.0,35.6795,35.7016,35.6647,35.6869,55259.0
2015-06-11 15:10:00,48.25,48.26,48.22,48.25,58867.0,35.6869,35.6943,35.6647,35.6869,58867.0
2015-06-11 15:20:00,48.25,48.25,48.21,48.23,49955.0,35.6869,35.6869,35.6573,35.6721,49955.0
2015-06-11 15:30:00,48.23,48.27,48.22,48.23,100827.0,35.6721,35.7016,35.6647,35.6721,100827.0
2015-06-11 15:40:00,48.24,48.26,48.22,48.25,52606.0,35.6795,35.6943,35.6647,35.6869,52606.0
2015-06-11 15:50:00,48.24,48.26,48.19,48.26,196103.0,35.6795,35.6943,35.6425,35.6943,196103.0
2015-06-12 09:30:00,47.94,48.17,47.9,47.91,56397.0,35.4576,35.6277,35.428,35.4354,56397.0
2015-06-12 09:40:00,47.93,48.13,47.9,48.08,30403.0,35.4502,35.5981,35.428,35.5611,30403.0
2015-06-12 09:50:00,48.08,48.17,48.06,48.13,20590.0,35.5611,35.6277,35.5463,35.5981,20590.0
2015-06-12 10:00:00,48.13,48.25,48.11,48.21,37080.0,35.5981,35.6869,35.5833,35.6573,37080.0
2015-06-12 10:10:00,48.21,48.21,48.08,48.08,24761.0,35.6573,35.6573,35.5611,35.5611,24761.0
2015-06-12 10:20:00,48.09,48.15,48.04,48.09,20585.0,35.5685,35.6129,35.5315,35.5685,20585.0
2015-06-12 10:30:00,48.09,48.13,47.9,47.96,36712.0,35.5685,35.5981,35.428,35.4724,36712.0
2015-06-12 10:40:00,47.97,48.01,47.94,47.98,19323.0,35.4798,35.5093,35.4576,35.4872,19323.0
2015-06-12 10:50:00,47.98,48.02,47.92,47.93,21594.0,35.4872,35.5167,35.4428,35.4502,21594.0
2015-06-12 11:00:00,47.92,47.95,47.89,47.94,21888.0,35.4428,35.465,35.4206,35.4576,21888.0
2015-06-12 11:10:00,47.95,48.03,47.9,48.03,23798.0,35.465,35.5241,35.428,35.5241,23798.0
2015-06-12 11:20:00,48.04,48.17,48.03,48.15,17790.0,35.5315,35.6277,35.5241,35.6129,17790.0
2015-06-12 11:30:00,48.16,48.16,48.1,48.12,14607.0,35.6203,35.6203,35.5759,35.5907,14607.0
2015-06-12 11:40:00,48.12,48.12,48.03,48.04,19754.0,35.5907,35.5907,35.5241,35.5315,19754.0
2015-06-12 11:50:00,48.05,48.13,48.04,48.08,15880.0,35.5389,35.5981,35.5315,35.5611,15880.0
2015-06-12 12:00:00,48.09,48.12,48.05,48.06,19868.0,35.5685,35.5907,35.5389,35.5463,19868.0
2015-06-12 12:10:00,48.05,48.12,48.04,48.12,16730.0,35.5389,35.5907,35.5315,35.5907,16730.0
2015-06-12 12:20:00,48.12,48.17,48.1,48.16,14513.0,35.5907,35.6277,35.5759,35.6203,14513.0
2015-06-12 12:30:00,48.17,48.19,48.14,48.17,23615.0,35.6277,35.6425,35.6055,35.6277,23615.0
2015-06-12 12:40:00,48.17,48.19,48.15,48.16,17869.0,35.6277,35.6425,35.6129,35.6203,17869.0
2015-06-12 12:50:00,48.16,48.17,48.12,48.13,22144.0,35.6203,35.6277,35.5907,35.5981,22144.0
2015-06-12 13:00:00,48.14,48.17,48.12,48.16,27561.0,35.6055,35.6277,35.5907,35.6203,27561.0
2015-06-12 13:10:00,48.16,48.2,48.16,48.19,13816.0,35.6203,35.6499,35.6203,35.6425,13816.0
2015-06-12 13:20:00,48.19,48.24,48.19,48.21,17265.0,35.6425,35.6795,35.6425,35.6573,17265.0
2015-06-12 13:30:00,48.21,48.25,48.21,48.24,16247.0,35.6573,35.6869,35.6573,35.6795,16247.0
2015-06-12 13:40:00,48.23,48.24,48.2,48.22,21128.0,35.6721,35.6795,35.6499,35.6647,21128.0
2015-06-12 13:50:00,48.21,48.24,48.2,48.24,16122.0,35.6573,35.6795,35.6499,35.6795,16122.0
2015-06-12 14:00:00,48.24,48.25,48.2,48.2,16311.0,35.6795,35.6869,35.6499,35.6499,16311.0
2015-06-12 14:10:00,48.21,48.22,48.19,48.2,16482.0,35.6573,35.6647,35.6425,35.6499,16482.0
2015-06-12 14:20:00,48.21,48.22,48.19,48.22,24994.0,35.6573,35.6647,35.6425,35.6647,24994.0
2015-06-12 14:30:00,48.22,48.22,48.12,48.15,33584.0,35.6647,35.6647,35.5907,35.6129,33584.0
2015-06-12 14:40:00,48.14,48.17,48.06,48.1,42844.0,35.6055,35.6277,35.5463,35.5759,42844.0
2015-06-12 14:50:00,48.1,48.1,48.02,48.02,36557.0,35.5759,35.5759,35.5167,35.5167,36557.0
2015-06-12 15:00:00,48.03,48.09,48.03,48.07,28923.0,35.5241,35.5685,35.5241,35.5537,28923.0
2015-06-12 15:10:00,48.08,48.11,48.03,48.06,36044.0,35.5611,35.5833,35.5241,35.5463,36044.0
2015-06-12 15:20:00,48.06,48.11,48.05,48.09,27842.0,35.5463,35.5833,35.5389,35.5685,27842.0
2015-06-12 15:30:00,48.09,48.11,48.03,48.03,44606.0,35.5685,35.5833,35.5241,35.5241,44606.0
2015-06-12 15:40:00,48.04,48.06,48.02,48.05,91014.0,35.5315,35.5463,35.5167,35.5389,91014.0
2015-06-12 15:50:00,48.05,48.07,47.99,47.99,238894.0,35.5389,35.5537,35.4946,35.4946,238894.0
2015-06-15 09:30:00,47.74,47.79,47.35,47.4,86590.0,35.3096,35.3466,35.0212,35.0582,86590.0
2015-06-15 09:40:00,47.4,47.42,47.23,47.24,40863.0,35.0582,35.073,34.9324,34.9398,40863.0
2015-06-15 09:50:00,47.25,47.3,47.21,47.25,36795.0,34.9472,34.9842,34.9176,34.9472,36795.0
2015-06-15 10:00:00,47.25,47.34,47.21,47.25,92054.0,34.9472,35.0138,34.9176,34.9472,92054.0
2015-06-15 10:10:00,47.25,47.35,47.18,47.3,36174.0,34.9472,35.0212,34.8955,34.9842,36174.0
2015-06-15 10:20:00,47.29,47.37,47.26,47.34,34295.0,34.9768,35.036,34.9546,35.0138,34295.0
2015-06-15 10:30:00,47.33,47.44,47.32,47.41,30014.0,35.0064,35.0878,34.999,35.0656,30014.0
2015-06-15 10:40:00,47.41,47.43,47.31,47.32,30216.0,35.0656,35.0804,34.9916,34.999,30216.0
2015-06-15 10:50:00,47.33,47.34,47.3,47.34,24909.0,35.0064,35.0138,34.9842,35.0138,24909.0
2015-06-15 11:00:00,47.36,47.49,47.36,47.43,45375.0,35.0286,35.1247,35.0286,35.0804,45375.0
2015-06-15 11:10:00,47.43,47.54,47.43,47.53,20323.0,35.0804,35.1617,35.0804,35.1543,20323.0
2015-06-15 11:20:00,47.55,47.56,47.36,47.36,23584.0,35.1691,35.1765,35.0286,35.0286,23584.0
2015-06-15 11:30:00,47.36,47.44,47.36,47.42,24934.0,35.0286,35.0878,35.0286,35.073,24934.0
2015-06-15 11:40:00,47.42,47.49,47.42,47.48,26081.0,35.073,35.1247,35.073,35.1173,26081.0
2015-06-15 11:50:00,47.48,47.52,47.42,47.46,19295.0,35.1173,35.1469,35.073,35.1026,19295.0
2015-06-15 12:00:00,47.46,47.55,47.45,47.53,14695.0,35.1026,35.1691,35.0952,35.1543,14695.0
2015-06-15 12:10:00,47.53,47.56,47.5,47.54,12431.0,35.1543,35.1765,35.1321,35.1617,12431.0
2015-06-15 12:20:00,47.54,47.58,47.46,47.47,13394.0,35.1617,35.1913,35.1026,35.1099,13394.0
2015-06-15 12:30:00,47.48,47.53,47.45,47.5,31404.0,35.1173,35.1543,35.0952,35.1321,31404.0
2015-06-15 12:40:00,47.49,47.49,47.43,47.47,45427.0,35.1247,35.1247,35.0804,35.1099,45427.0
2015-06-15 12:50:00,47.48,47.49,47.46,47.47,19339.0,35.1173,35.1247,35.1026,35.1099,19339.0
2015-06-15 13:00:00,47.47,47.51,47.45,47.5,23552.0,35.1099,35.1395,35.0952,35.1321,23552.0
2015-06-15 13:10:00,47.49,47.53,47.46,47.46,42631.0,35.1247,35.1543,35.1026,35.1026,42631.0
2015-06-15 13:20:00,47.46,47.49,47.42,47.43,17351.0,35.1026,35.1247,35.073,35.0804,17351.0
2015-06-15 13:30:00,47.44,47.46,47.41,47.42,29279.0,35.0878,35.1026,35.0656,35.073,29279.0
2015-06-15 13:40:00,47.42,47.46,47.39,47.44,26585.0,35.073,35.1026,35.0508,35.0878,26585.0
2015-06-15 13:50:00,47.44,47.55,47.38,47.43,55565.0,35.0878,35.1691,35.0434,35.0804,55565.0
2015-06-15 14:00:00,47.43,47.47,47.43,47.44,26405.0,35.0804,35.1099,35.0804,35.0878,26405.0
2015-06-15 14:10:00,47.45,47.53,47.44,47.52,22193.0,35.0952,35.1543,35.0878,35.1469,22193.0
2015-06-15 14:20:00,47.51,47.52,47.47,47.51,20931.0,35.1395,35.1469,35.1099,35.1395,20931.0
2015-06-15 14:30:00,47.52,47.54,47.48,47.52,37150.0,35.1469,35.1617,35.1173,35.1469,37150.0
2015-06-15 14:40:00,47.52,47.52,47.48,47.49,35478.0,35.1469,35.1469,35.1173,35.1247,35478.0
2015-06-15 14:50:00,47.49,47.5,47.42,47.46,30566.0,35.1247,35.1321,35.073,35.1026,30566.0
2015-06-15 15:00:00,47.45,47.48,47.43,47.47,26871.0,35.0952,35.1173,35.0804,35.1099,26871.0
2015-06-15 15:10:00,47.46,47.5,47.44,47.48,31111.0,35.1026,35.1321,35.0878,35.1173,31111.0
2015-06-15 15:20:00,47.48,47.54,47.46,47.48,64781.0,35.1173,35.1617,35.1026,35.1173,64781.0
2015-06-15 15:30:00,47.48,47.51,47.48,47.51,49033.0,35.1173,35.1395,35.1173,35.1395,49033.0
2015-06-15 15:40:00,47.5,47.53,47.5,47.53,49212.0,35.1321,35.1543,35.1321,35.1543,49212.0
2015-06-15 15:50:00,47.52,47.53,47.47,47.5,103210.0,35.1469,35.1543,35.1099,35.1321,103210.0
2015-06-16 09:30:00,47.27,47.74,47.18,47.74,73031.0,34.962,35.3096,34.8955,35.3096,73031.0
2015-06-16 09:40:00,47.74,47.77,47.54,47.55,14637.0,35.3096,35.3318,35.1617,35.1691,14637.0
2015-06-16 09:50:00,47.54,47.75,47.53,47.75,25245.0,35.1617,35.317,35.1543,35.317,25245.0
2015-06-16 10:00:00,47.74,47.75,47.6,47.65,28340.0,35.3096,35.317,35.2061,35.2431,28340.0
2015-06-16 10:10:00,47.61,47.62,47.47,47.55,14477.0,35.2135,35.2209,35.1099,35.1691,14477.0
2015-06-16 10:20:00,47.53,47.55,47.49,47.49,14313.0,35.1543,35.1691,35.1247,35.1247,14313.0
2015-06-16 10:30:00,47.49,47.53,47.44,47.47,18769.0,35.1247,35.1543,35.0878,35.1099,18769.0
2015-06-16 10:40:00,47.47,47.56,47.47,47.53,22713.0,35.1099,35.1765,35.1099,35.1543,22713.0
2015-06-16 10:50:00,47.52,47.53,47.44,47.45,22639.0,35.1469,35.1543,35.0878,35.0952,22639.0
2015-06-16 11:00:00,47.47,47.53,47.4,47.51,20144.0,35.1099,35.1543,35.0582,35.1395,20144.0
2015-06-16 11:10:00,47.51,47.56,47.48,47.5,25484.0,35.1395,35.1765,35.1173,35.1321,25484.0
2015-06-16 11:20:00,47.5,47.52,47.48,47.51,19948.0,35.1321,35.1469,35.1173,35.1395,19948.0
2015-06-16 11:30:00,47.51,47.56,47.5,47.54,17677.0,35.1395,35.1765,35.1321,35.1617,17677.0
2015-06-16 11:40:00,47.55,47.58,47.54,47.58,12033.0,35.1691,35.1913,35.1617,35.1913,12033.0
2015-06-16 11:50:00,47.59,47.62,47.57,47.61,17359.0,35.1987,35.2209,35.1839,35.2135,17359.0
2015-06-16 12:00:00,47.61,47.61,47.56,47.56,10548.0,35.2135,35.2135,35.1765,35.1765,10548.0
2015-06-16 12:10:00,47.56,47.64,47.56,47.6,14849.0,35.1765,35.2357,35.1765,35.2061,14849.0
2015-06-16 12:20:00,47.6,47.64,47.59,47.63,19911.0,35.2061,35.2357,35.1987,35.2283,19911.0
2015-06-16 12:30:00,47.63,47.71,47.63,47.71,14172.0,35.2283,35.2875,35.2283,35.2875,14172.0
2015-06-16 12:40:00,47.7,47.72,47.66,47.71,13280.0,35.2801,35.2949,35.2505,35.2875,13280.0
2015-06-16 12:50:00,47.71,47.71,47.67,47.69,9036.0,35.2875,35.2875,35.2579,35.2727,9036.0
2015-06-16 13:00:00,47.7,47.73,47.68,47.7,16202.0,35.2801,35.3023,35.2653,35.2801,16202.0
2015-06-16 13:10:00,47.7,47.74,47.69,47.72,12018.0,35.2801,35.3096,35.2727,35.2949,12018.0
2015-06-16 13:20:00,47.72,47.79,47.72,47.76,14925.0,35.2949,35.3466,35.2949,35.3244,14925.0
2015-06-16 13:30:00,47.77,47.81,47.77,47.8,9148.0,35.3318,35.3614,35.3318,35.354,9148.0
2015-06-16 13:40:00,47.8,47.83,47.78,47.8,14533.0,35.354,35.3762,35.3392,35.354,14533.0
2015-06-16 13:50:00,47.8,47.83,47.79,47.82,11406.0,35.354,35.3762,35.3466,35.3688,11406.0
2015-06-16 14:00:00,47.83,47.89,47.82,47.88,18144.0,35.3762,35.4206,35.3688,35.4132,18144.0
2015-06-16 14:10:00,47.88,47.89,47.79,47.81,26797.0,35.4132,35.4206,35.3466,35.3614,26797.0
2015-06-16 14:20:00,47.82,47.83,47.81,47.81,21953.0,35.3688,35.3762,35.3614,35.3614,21953.0
2015-06-16 14:30:00,47.81,47.82,47.78,47.79,16357.0,35.3614,35.3688,35.3392,35.3466,16357.0
2015-06-16 14:40:00,47.79,47.8,47.75,47.77,20821.0,35.3466,35.354,35.317,35.3318,20821.0
2015-06-16 14:50:00,47.77,47.79,47.76,47.79,10115.0,35.3318,35.3466,35.3244,35.3466,10115.0
2015-06-16 15:00:00,47.78,47.82,47.76,47.8,16053.0,35.3392,35.3688,35.3244,35.354,16053.0
2015-06-16 15:10:00,47.8,47.84,47.77,47.77,18160.0,35.354,35.3836,35.3318,35.3318,18160.0
2015-06-16 15:20:00,47.76,47.78,47.75,47.78,34011.0,35.3244,35.3392,35.317,35.3392,34011.0
2015-06-16 15:30:00,47.77,47.79,47.76,47.77,41654.0,35.3318,35.3466,35.3244,35.3318,41654.0
2015-06-16 15:40:00,47.77,47.78,47.74,47.77,40466.0,35.3318,35.3392,35.3096,35.3318,40466.0
2015-06-16 15:50:00,47.77,47.77,47.7,47.72,101964.0,35.3318,35.3318,35.2801,35.2949,101964.0
2015-06-17 09:30:00,47.9,47.98,47.76,47.83,37373.0,35.428,35.4872,35.3244,35.3762,37373.0
2015-06-17 09:40:00,47.82,47.84,47.75,47.8,14800.0,35.3688,35.3836,35.317,35.354,14800.0
2015-06-17 09:50:00,47.8,47.84,47.73,47.76,10085.0,35.354,35.3836,35.3023,35.3244,10085.0
2015-06-17 10:00:00,47.75,47.8,47.75,47.8,13672.0,35.317,35.354,35.317,35.354,13672.0
2015-06-17 10:10:00,47.8,47.82,47.69,47.69,8973.0,35.354,35.3688,35.2727,35.2727,8973.0
2015-06-17 10:20:00,47.7,47.72,47.68,47.7,12226.0,35.2801,35.2949,35.2653,35.2801,12226.0
2015-06-17 10:30:00,47.7,47.76,47.7,47.76,17243.0,35.2801,35.3244,35.2801,35.3244,17243.0
2015-06-17 10:40:00,47.75,47.79,47.74,47.79,10738.0,35.317,35.3466,35.3096,35.3466,10738.0
2015-06-17 10:50:00,47.79,47.84,47.76,47.83,11547.0,35.3466,35.3836,35.3244,35.3762,11547.0
2015-06-17 11:00:00,47.83,47.85,47.76,47.79,17745.0,35.3762,35.391,35.3244,35.3466,17745.0
2015-06-17 11:10:00,47.79,47.82,47.77,47.8,5822.0,35.3466,35.3688,35.3318,35.354,5822.0
2015-06-17 11:20:00,47.8,47.8,47.68,47.68,11649.0,35.354,35.354,35.2653,35.2653,11649.0
2015-06-17 11:30:00,47.7,47.74,47.69,47.71,16843.0,35.2801,35.3096,35.2727,35.2875,16843.0
2015-06-17 11:40:00,47.71,47.74,47.67,47.74,12756.0,35.2875,35.3096,35.2579,35.3096,12756.0
2015-06-17 11:50:00,47.75,47.82,47.75,47.82,15973.0,35.317,35.3688,35.317,35.3688,15973.0
2015-06-17 12:00:00,47.81,47.81,47.7,47.74,10952.0,35.3614,35.3614,35.2801,35.3096,10952.0
2015-06-17 12:10:00,47.74,47.74,47.64,47.68,13541.0,35.3096,35.3096,35.2357,35.2653,13541.0
2015-06-17 12:20:00,47.68,47.73,47.68,47.72,8399.0,35.2653,35.3023,35.2653,35.2949,8399.0
2015-06-17 12:30:00,47.71,47.74,47.7,47.73,18543.0,35.2875,35.3096,35.2801,35.3023,18543.0
2015-06-17 12:40:00,47.73,47.74,47.65,47.66,22966.0,35.3023,35.3096,35.2431,35.2505,22966.0
2015-06-17 12:50:00,47.66,47.67,47.61,47.66,10217.0,35.2505,35.2579,35.2135,35.2505,10217.0
2015-06-17 13:00:00,47.65,47.68,47.62,47.66,15091.0,35.2431,35.2653,35.2209,35.2505,15091.0
2015-06-17 13:10:00,47.66,47.68,47.64,47.68,8867.0,35.2505,35.2653,35.2357,35.2653,8867.0
2015-06-17 13:20:00,47.68,47.7,47.66,47.67,9329.0,35.2653,35.2801,35.2505,35.2579,9329.0
2015-06-17 13:30:00,47.66,47.71,47.65,47.7,22489.0,35.2505,35.2875,35.2431,35.2801,22489.0
2015-06-17 13:40:00,47.7,47.71,47.66,47.66,14132.0,35.2801,35.2875,35.2505,35.2505,14132.0
2015-06-17 13:50:00,47.67,47.76,47.66,47.74,14512.0,35.2579,35.3244,35.2505,35.3096,14512.0
2015-06-17 14:00:00,47.7,47.94,47.61,47.91,33991.0,35.2801,35.4576,35.2135,35.4354,33991.0
2015-06-17 14:10:00,47.86,47.9,47.81,47.82,18065.0,35.3984,35.428,35.3614,35.3688,18065.0
2015-06-17 14:20:00,47.82,47.82,47.72,47.73,19646.0,35.3688,35.3688,35.2949,35.3023,19646.0
2015-06-17 14:30:00,47.73,47.88,47.72,47.88,23555.0,35.3023,35.4132,35.2949,35.4132,23555.0
2015-06-17 14:40:00,47.9,48.01,47.89,47.97,25529.0,35.428,35.5093,35.4206,35.4798,25529.0
2015-06-17 14:50:00,47.96,48.03,47.95,47.98,22657.0,35.4724,35.5241,35.465,35.4872,22657.0
2015-06-17 15:00:00,47.98,47.98,47.85,47.85,41229.0,35.4872,35.4872,35.391,35.391,41229.0
2015-06-17 15:10:00,47.84,47.93,47.84,47.91,23550.0,35.3836,35.4502,35.3836,35.4354,23550.0
2015-06-17 15:20:00,47.9,47.92,47.88,47.89,37272.0,35.428,35.4428,35.4132,35.4206,37272.0
2015-06-17 15:30:00,47.88,47.91,47.84,47.87,31185.0,35.4132,35.4354,35.3836,35.4058,31185.0
2015-06-17 15:40:00,47.87,47.87,47.78,47.8,45315.0,35.4058,35.4058,35.3392,35.354,45315.0
2015-06-17 15:50:00,47.79,47.85,47.78,47.79,107145.0,35.3466,35.391,35.3392,35.3466,107145.0
2015-06-18 09:30:00,48.02,48.23,47.89,48.06,52040.0,35.5167,35.6721,35.4206,35.5463,52040.0
2015-06-18 09:40:00,48.06,48.1,47.97,47.97,108176.0,35.5463,35.5759,35.4798,35.4798,108176.0
2015-06-18 09:50:00,47.98,48.01,47.96,47.98,27905.0,35.4872,35.5093,35.4724,35.4872,27905.0
2015-06-18 10:00:00,47.99,48.17,47.95,48.15,46342.0,35.4946,35.6277,35.465,35.6129,46342.0
2015-06-18 10:10:00,48.15,48.2,48.11,48.19,35698.0,35.6129,35.6499,35.5833,35.6425,35698.0
2015-06-18 10:20:00,48.19,48.3,48.18,48.25,68134.0,35.6425,35.7238,35.6351,35.6869,68134.0
2015-06-18 10:30:00,48.25,48.26,48.19,48.22,42062.0,35.6869,35.6943,35.6425,35.6647,42062.0
2015-06-18 10:40:00,48.23,48.31,48.22,48.28,35317.0,35.6721,35.7312,35.6647,35.709,35317.0
2015-06-18 10:50:00,48.29,48.3,48.21,48.23,42808.0,35.7164,35.7238,35.6573,35.6721,42808.0
2015-06-18 11:00:00,48.23,48.37,48.23,48.36,50928.0,35.6721,35.7756,35.6721,35.7682,50928.0
2015-06-18 11:10:00,48.37,48.37,48.28,48.3,49973.0,35.7756,35.7756,35.709,35.7238,49973.0
2015-06-18 11:20:00,48.3,48.33,48.29,48.32,23803.0,35.7238,35.746,35.7164,35.7386,23803.0
2015-06-18 11:30:00,48.33,48.37,48.31,48.36,25338.0,35.746,35.7756,35.7312,35.7682,25338.0
2015-06-18 11:40:00,48.36,48.38,48.3,48.3,28354.0,35.7682,35.783,35.7238,35.7238,28354.0
2015-06-18 11:50:00,48.3,48.33,48.28,48.29,43885.0,35.7238,35.746,35.709,35.7164,43885.0
2015-06-18 12:00:00,48.3,48.32,48.29,48.3,20699.0,35.7238,35.7386,35.7164,35.7238,20699.0
2015-06-18 12:10:00,48.3,48.33,48.29,48.32,18972.0,35.7238,35.746,35.7164,35.7386,18972.0
2015-06-18 12:20:00,48.31,48.37,48.29,48.35,24077.0,35.7312,35.7756,35.7164,35.7608,24077.0
2015-06-18 12:30:00,48.36,48.41,48.32,48.34,32452.0,35.7682,35.8052,35.7386,35.7534,32452.0
2015-06-18 12:40:00,48.34,48.35,48.28,48.29,25621.0,35.7534,35.7608,35.709,35.7164,25621.0
2015-06-18 12:50:00,48.28,48.29,48.22,48.22,25094.0,35.709,35.7164,35.6647,35.6647,25094.0
2015-06-18 13:00:00,48.23,48.24,48.18,48.18,35292.0,35.6721,35.6795,35.6351,35.6351,35292.0
2015-06-18 13:10:00,48.17,48.2,48.13,48.14,29930.0,35.6277,35.6499,35.5981,35.6055,29930.0
2015-06-18 13:20:00,48.13,48.15,48.08,48.15,24433.0,35.5981,35.6129,35.5611,35.6129,24433.0
2015-06-18 13:30:00,48.15,48.2,48.14,48.18,24384.0,35.6129,35.6499,35.6055,35.6351,24384.0
2015-06-18 13:40:00,48.18,48.2,48.16,48.16,14798.0,35.6351,35.6499,35.6203,35.6203,14798.0
2015-06-18 13:50:00,48.16,48.17,48.12,48.14,33391.0,35.6203,35.6277,35.5907,35.6055,33391.0
2015-06-18 14:00:00,48.14,48.21,48.14,48.18,20031.0,35.6055,35.6573,35.6055,35.6351,20031.0
2015-06-18 14:10:00,48.18,48.18,48.15,48.17,25443.0,35.6351,35.6351,35.6129,35.6277,25443.0
2015-06-18 14:20:00,48.17,48.2,48.13,48.13,23259.0,35.6277,35.6499,35.5981,35.5981,23259.0
2015-06-18 14:30:00,48.13,48.22,48.13,48.22,33745.0,35.5981,35.6647,35.5981,35.6647,33745.0
2015-06-18 14:40:00,48.23,48.23,48.16,48.18,51356.0,35.6721,35.6721,35.6203,35.6351,51356.0
2015-06-18 14:50:00,48.18,48.24,48.18,48.21,54206.0,35.6351,35.6795,35.6351,35.6573,54206.0
2015-06-18 15:00:00,48.22,48.24,48.2,48.22,27735.0,35.6647,35.6795,35.6499,35.6647,27735.0
2015-06-18 15:10:00,48.22,48.26,48.22,48.25,43512.0,35.6647,35.6943,35.6647,35.6869,43512.0
2015-06-18 15:20:00,48.25,48.3,48.25,48.3,38389.0,35.6869,35.7238,35.6869,35.7238,38389.0
2015-06-18 15:30:00,48.3,48.33,48.27,48.28,50814.0,35.7238,35.746,35.7016,35.709,50814.0
2015-06-18 15:40:00,48.28,48.31,48.26,48.27,67131.0,35.709,35.7312,35.6943,35.7016,67131.0
2015-06-18 15:50:00,48.28,48.28,48.2,48.24,110208.0,35.709,35.709,35.6499,35.6795,110208.0
2015-06-19 09:30:00,48.25,48.36,48.15,48.21,523676.0,35.6869,35.7682,35.6129,35.6573,523676.0
2015-06-19 09:40:00,48.16,48.19,48.01,48.01,29857.0,35.6203,35.6425,35.5093,35.5093,29857.0
2015-06-19 09:50:00,48.0,48.14,48.0,48.03,56010.0,35.5019,35.6055,35.5019,35.5241,56010.0
2015-06-19 10:00:00,48.03,48.19,48.03,48.15,36124.0,35.5241,35.6425,35.5241,35.6129,36124.0
2015-06-19 10:10:00,48.16,48.24,48.16,48.21,23285.0,35.6203,35.6795,35.6203,35.6573,23285.0
2015-06-19 10:20:00,48.21,48.22,48.19,48.2,20664.0,35.6573,35.6647,35.6425,35.6499,20664.0
2015-06-19 10:30:00,48.2,48.22,48.15,48.16,23656.0,35.6499,35.6647,35.6129,35.6203,23656.0
2015-06-19 10:40:00,48.16,48.28,48.15,48.25,28687.0,35.6203,35.709,35.6129,35.6869,28687.0
2015-06-19 10:50:00,48.25,48.25,48.21,48.25,18691.0,35.6869,35.6869,35.6573,35.6869,18691.0
2015-06-19 11:00:00,48.25,48.25,48.21,48.23,36406.0,35.6869,35.6869,35.6573,35.6721,36406.0
2015-06-19 11:10:00,48.23,48.25,48.21,48.25,34579.0,35.6721,35.6869,35.6573,35.6869,34579.0
2015-06-19 11:20:00,48.25,48.28,48.22,48.25,45777.0,35.6869,35.709,35.6647,35.6869,45777.0
2015-06-19 11:30:00,48.25,48.25,48.2,48.21,22575.0,35.6869,35.6869,35.6499,35.6573,22575.0
2015-06-19 11:40:00,48.2,48.26,48.13,48.25,46383.0,35.6499,35.6943,35.5981,35.6869,46383.0
2015-06-19 11:50:00,48.23,48.28,48.23,48.25,21846.0,35.6721,35.709,35.6721,35.6869,21846.0
2015-06-19 12:00:00,48.24,48.26,48.2,48.21,14077.0,35.6795,35.6943,35.6499,35.6573,14077.0
2015-06-19 12:10:00,48.2,48.25,48.17,48.17,15379.0,35.6499,35.6869,35.6277,35.6277,15379.0
2015-06-19 12:20:00,48.17,48.18,48.13,48.16,22783.0,35.6277,35.6351,35.5981,35.6203,22783.0
2015-06-19 12:30:00,48.15,48.18,48.13,48.13,18770.0,35.6129,35.6351,35.5981,35.5981,18770.0
2015-06-19 12:40:00,48.13,48.18,48.13,48.16,19008.0,35.5981,35.6351,35.5981,35.6203,19008.0
2015-06-19 12:50:00,48.17,48.17,48.14,48.14,10919.0,35.6277,35.6277,35.6055,35.6055,10919.0
2015-06-19 13:00:00,48.14,48.18,48.13,48.14,22906.0,35.6055,35.6351,35.5981,35.6055,22906.0
2015-06-19 13:10:00,48.14,48.18,48.13,48.18,14317.0,35.6055,35.6351,35.5981,35.6351,14317.0
2015-06-19 13:20:00,48.17,48.21,48.17,48.2,14246.0,35.6277,35.6573,35.6277,35.6499,14246.0
2015-06-19 13:30:00,48.21,48.24,48.18,48.2,31788.0,35.6573,35.6795,35.6351,35.6499,31788.0
2015-06-19 13:40:00,48.21,48.22,48.18,48.18,10447.0,35.6573,35.6647,35.6351,35.6351,10447.0
2015-06-19 13:50:00,48.19,48.19,48.14,48.15,18714.0,35.6425,35.6425,35.6055,35.6129,18714.0
2015-06-19 14:00:00,48.16,48.16,48.12,48.14,37730.0,35.6203,35.6203,35.5907,35.6055,37730.0
2015-06-19 14:10:00,48.14,48.14,48.1,48.12,43792.0,35.6055,35.6055,35.5759,35.5907,43792.0
2015-06-19 14:20:00,48.11,48.11,48.06,48.07,32511.0,35.5833,35.5833,35.5463,35.5537,32511.0
2015-06-19 14:30:00,48.07,48.14,48.06,48.14,33426.0,35.5537,35.6055,35.5463,35.6055,33426.0
2015-06-19 14:40:00,48.14,48.15,48.1,48.13,20351.0,35.6055,35.6129,35.5759,35.5981,20351.0
2015-06-19 14:50:00,48.13,48.15,48.11,48.15,25367.0,35.5981,35.6129,35.5833,35.6129,25367.0
2015-06-19 15:00:00,48.14,48.15,48.08,48.1,22470.0,35.6055,35.6129,35.5611,35.5759,22470.0
2015-06-19 15:10:00,48.1,48.11,48.07,48.11,28387.0,35.5759,35.5833,35.5537,35.5833,28387.0
2015-06-19 15:20:00,48.11,48.12,48.09,48.09,29927.0,35.5833,35.5907,35.5685,35.5685,29927.0
2015-06-19 15:30:00,48.09,48.16,48.08,48.14,52614.0,35.5685,35.6203,35.5611,35.6055,52614.0
2015-06-19 15:40:00,48.13,48.2,48.11,48.19,65181.0,35.5981,35.6499,35.5833,35.6425,65181.0
2015-06-19 15:50:00,48.19,48.21,48.09,48.1,167637.0,35.6425,35.6573,35.5685,35.5759,167637.0
2015-06-22 09:30:00,48.35,48.59,48.31,48.5,48868.0,35.7608,35.9383,35.7312,35.8718,48868.0
2015-06-22 09:40:00,48.52,48.66,48.5,48.62,41191.0,35.8866,35.9901,35.8718,35.9605,41191.0
2015-06-22 09:50:00,48.62,48.65,48.57,48.57,18423.0,35.9605,35.9827,35.9235,35.9235,18423.0
2015-06-22 10:00:00,48.56,48.63,48.51,48.62,16931.0,35.9161,35.9679,35.8792,35.9605,16931.0
2015-06-22 10:10:00,48.64,48.66,48.63,48.63,14149.0,35.9753,35.9901,35.9679,35.9679,14149.0
2015-06-22 10:20:00,48.63,48.68,48.6,48.66,37737.0,35.9679,36.0049,35.9457,35.9901,37737.0
2015-06-22 10:30:00,48.66,48.76,48.66,48.73,61586.0,35.9901,36.0641,35.9901,36.0419,61586.0
2015-06-22 10:40:00,48.72,48.84,48.72,48.8,66870.0,36.0345,36.1232,36.0345,36.0936,66870.0
2015-06-22 10:50:00,48.8,48.82,48.75,48.82,25655.0,36.0936,36.1084,36.0567,36.1084,25655.0
2015-06-22 11:00:00,48.81,49.0,48.79,48.98,54418.0,36.101,36.2416,36.0863,36.2268,54418.0
2015-06-22 11:10:00,48.98,49.04,48.97,48.99,26478.0,36.2268,36.2712,36.2194,36.2342,26478.0
2015-06-22 11:20:00,49.0,49.06,49.0,49.03,17610.0,36.2416,36.286,36.2416,36.2638,17610.0
2015-06-22 11:30:00,49.03,49.03,48.93,48.94,21618.0,36.2638,36.2638,36.1898,36.1972,21618.0
2015-06-22 11:40:00,48.93,48.94,48.9,48.9,11910.0,36.1898,36.1972,36.1676,36.1676,11910.0
2015-06-22 11:50:00,48.89,48.9,48.84,48.86,29617.0,36.1602,36.1676,36.1232,36.138,29617.0
2015-06-22 12:00:00,48.86,48.88,48.85,48.86,21889.0,36.138,36.1528,36.1306,36.138,21889.0
2015-06-22 12:10:00,48.86,48.87,48.83,48.85,19776.0,36.138,36.1454,36.1158,36.1306,19776.0
2015-06-22 12:20:00,48.85,48.85,48.73,48.74,34742.0,36.1306,36.1306,36.0419,36.0493,34742.0
2015-06-22 12:30:00,48.75,48.81,48.74,48.79,13859.0,36.0567,36.101,36.0493,36.0863,13859.0
2015-06-22 12:40:00,48.79,48.82,48.78,48.81,14300.0,36.0863,36.1084,36.0789,36.101,14300.0
2015-06-22 12:50:00,48.8,48.83,48.8,48.82,6711.0,36.0936,36.1158,36.0936,36.1084,6711.0
2015-06-22 13:00:00,48.83,48.85,48.81,48.81,19670.0,36.1158,36.1306,36.101,36.101,19670.0
2015-06-22 13:10:00,48.81,48.83,48.76,48.76,12170.0,36.101,36.1158,36.0641,36.0641,12170.0
2015-06-22 13:20:00,48.77,48.8,48.74,48.75,12529.0,36.0715,36.0936,36.0493,36.0567,12529.0
2015-06-22 13:30:00,48.75,48.8,48.74,48.8,19020.0,36.0567,36.0936,36.0493,36.0936,19020.0
2015-06-22 13:40:00,48.79,48.83,48.76,48.81,12443.0,36.0863,36.1158,36.0641,36.101,12443.0
2015-06-22 13:50:00,48.82,48.83,48.8,48.83,14126.0,36.1084,36.1158,36.0936,36.1158,14126.0
2015-06-22 14:00:00,48.83,48.84,48.76,48.81,21916.0,36.1158,36.1232,36.0641,36.101,21916.0
2015-06-22 14:10:00,48.8,48.8,48.77,48.77,19885.0,36.0936,36.0936,36.0715,36.0715,19885.0
2015-06-22 14:20:00,48.78,48.83,48.77,48.81,33173.0,36.0789,36.1158,36.0715,36.101,33173.0
2015-06-22 14:30:00,48.81,48.87,48.8,48.85,25005.0,36.101,36.1454,36.0936,36.1306,25005.0
2015-06-22 14:40:00,48.85,48.89,48.84,48.88,27081.0,36.1306,36.1602,36.1232,36.1528,27081.0
2015-06-22 14:50:00,48.88,48.91,48.88,48.88,26327.0,36.1528,36.175,36.1528,36.1528,26327.0
2015-06-22 15:00:00,48.88,48.89,48.85,48.88,20447.0,36.1528,36.1602,36.1306,36.1528,20447.0
2015-06-22 15:10:00,48.87,48.89,48.85,48.86,22746.0,36.1454,36.1602,36.1306,36.138,22746.0
2015-06-22 15:20:00,48.86,48.91,48.85,48.86,34991.0,36.138,36.175,36.1306,36.138,34991.0
2015-06-22 15:30:00,48.87,48.88,48.84,48.86,34055.0,36.1454,36.1528,36.1232,36.138,34055.0
2015-06-22 15:40:00,48.85,48.87,48.82,48.83,49385.0,36.1306,36.1454,36.1084,36.1158,49385.0
2015-06-22 15:50:00,48.83,48.84,48.75,48.8,148042.0,36.1158,36.1232,36.0567,36.0936,148042.0
2015-06-23 09:30:00,48.83,48.87,48.71,48.74,23525.0,36.1158,36.1454,36.0271,36.0493,23525.0
2015-06-23 09:40:00,48.75,48.78,48.71,48.78,9106.0,36.0567,36.0789,36.0271,36.0789,9106.0
2015-06-23 09:50:00,48.78,48.8,48.72,48.76,18691.0,36.0789,36.0936,36.0345,36.0641,18691.0
2015-06-23 10:00:00,48.74,48.8,48.71,48.79,8972.0,36.0493,36.0936,36.0271,36.0863,8972.0
2015-06-23 10:10:00,48.79,48.79,48.65,48.66,22639.0,36.0863,36.0863,35.9827,35.9901,22639.0
2015-06-23 10:20:00,48.67,48.7,48.62,48.64,9630.0,35.9975,36.0197,35.9605,35.9753,9630.0
2015-06-23 10:30:00,48.64,48.71,48.64,48.66,12113.0,35.9753,36.0271,35.9753,35.9901,12113.0
2015-06-23 10:40:00,48.65,48.67,48.62,48.67,19655.0,35.9827,35.9975,35.9605,35.9975,19655.0
2015-06-23 10:50:00,48.66,48.71,48.65,48.66,15310.0,35.9901,36.0271,35.9827,35.9901,15310.0
2015-06-23 11:00:00,48.67,48.75,48.66,48.74,23474.0,35.9975,36.0567,35.9901,36.0493,23474.0
2015-06-23 11:10:00,48.72,48.74,48.68,48.7,13970.0,36.0345,36.0493,36.0049,36.0197,13970.0
2015-06-23 11:20:00,48.71,48.73,48.67,48.68,12419.0,36.0271,36.0419,35.9975,36.0049,12419.0
2015-06-23 11:30:00,48.68,48.75,48.68,48.73,14170.0,36.0049,36.0567,36.0049,36.0419,14170.0
2015-06-23 11:40:00,48.72,48.72,48.69,48.72,15027.0,36.0345,36.0345,36.0123,36.0345,15027.0
2015-06-23 11:50:00,48.72,48.72,48.67,48.68,9239.0,36.0345,36.0345,35.9975,36.0049,9239.0
2015-06-23 12:00:00,48.67,48.67,48.6,48.63,10676.0,35.9975,35.9975,35.9457,35.9679,10676.0
2015-06-23 12:10:00,48.64,48.66,48.63,48.65,10048.0,35.9753,35.9901,35.9679,35.9827,10048.0
2015-06-23 12:20:00,48.65,48.7,48.64,48.7,21494.0,35.9827,36.0197,35.9753,36.0197,21494.0
2015-06-23 12:30:00,48.7,48.73,48.69,48.73,9438.0,36.0197,36.0419,36.0123,36.0419,9438.0
2015-06-23 12:40:00,48.73,48.74,48.7,48.74,20447.0,36.0419,36.0493,36.0197,36.0493,20447.0
2015-06-23 12:50:00,48.73,48.75,48.7,48.73,31593.0,36.0419,36.0567,36.0197,36.0419,31593.0
2015-06-23 13:00:00,48.72,48.74,48.7,48.71,20352.0,36.0345,36.0493,36.0197,36.0271,20352.0
2015-06-23 13:10:00,48.7,48.74,48.7,48.74,20167.0,36.0197,36.0493,36.0197,36.0493,20167.0
2015-06-23 13:20:00,48.74,48.76,48.73,48.75,19875.0,36.0493,36.0641,36.0419,36.0567,19875.0
2015-06-23 13:30:00,48.74,48.76,48.74,48.75,15100.0,36.0493,36.0641,36.0493,36.0567,15100.0
2015-06-23 13:40:00,48.75,48.79,48.75,48.77,15249.0,36.0567,36.0863,36.0567,36.0715,15249.0
2015-06-23 13:50:00,48.77,48.78,48.7,48.71,11965.0,36.0715,36.0789,36.0197,36.0271,11965.0
2015-06-23 14:00:00,48.71,48.74,48.69,48.71,19647.0,36.0271,36.0493,36.0123,36.0271,19647.0
2015-06-23 14:10:00,48.71,48.72,48.67,48.69,13856.0,36.0271,36.0345,35.9975,36.0123,13856.0
2015-06-23 14:20:00,48.69,48.71,48.67,48.68,11626.0,36.0123,36.0271,35.9975,36.0049,11626.0
2015-06-23 14:30:00,48.69,48.71,48.65,48.71,23430.0,36.0123,36.0271,35.9827,36.0271,23430.0
2015-06-23 14:40:00,48.7,48.75,48.7,48.75,16443.0,36.0197,36.0567,36.0197,36.0567,16443.0
2015-06-23 14:50:00,48.74,48.78,48.73,48.74,35544.0,36.0493,36.0789,36.0419,36.0493,35544.0
2015-06-23 15:00:00,48.75,48.77,48.74,48.76,31741.0,36.0567,36.0715,36.0493,36.0641,31741.0
2015-06-23 15:10:00,48.76,48.77,48.75,48.75,27019.0,36.0641,36.0715,36.0567,36.0567,27019.0
2015-06-23 15:20:00,48.76,48.82,48.74,48.8,55282.0,36.0641,36.1084,36.0493,36.0936,55282.0
2015-06-23 15:30:00,48.8,48.82,48.77,48.78,44892.0,36.0936,36.1084,36.0715,36.0789,44892.0
2015-06-23 15:40:00,48.78,48.79,48.76,48.79,47565.0,36.0789,36.0863,36.0641,36.0863,47565.0
2015-06-23 15:50:00,48.79,48.81,48.78,48.81,181655.0,36.0863,36.101,36.0789,36.101,181655.0
2015-06-24 09:30:00,48.64,48.75,48.45,48.65,34523.0,35.9753,36.0567,35.8348,35.9827,34523.0
2015-06-24 09:40:00,48.67,48.67,48.49,48.49,15294.0,35.9975,35.9975,35.8644,35.8644,15294.0
2015-06-24 09:50:00,48.52,48.54,48.45,48.48,14979.0,35.8866,35.9013,35.8348,35.857,14979.0
2015-06-24 10:00:00,48.46,48.47,48.37,48.37,26130.0,35.8422,35.8496,35.7756,35.7756,26130.0
2015-06-24 10:10:00,48.38,48.4,48.32,48.34,14543.0,35.783,35.7978,35.7386,35.7534,14543.0
2015-06-24 10:20:00,48.33,48.4,48.27,48.39,25706.0,35.746,35.7978,35.7016,35.7904,25706.0
2015-06-24 10:30:00,48.4,48.49,48.4,48.44,53324.0,35.7978,35.8644,35.7978,35.8274,53324.0
2015-06-24 10:40:00,48.43,48.48,48.42,48.45,77166.0,35.82,35.857,35.8126,35.8348,77166.0
2015-06-24 10:50:00,48.44,48.44,48.41,48.44,11089.0,35.8274,35.8274,35.8052,35.8274,11089.0
2015-06-24 11:00:00,48.43,48.44,48.4,48.43,23237.0,35.82,35.8274,35.7978,35.82,23237.0
2015-06-24 11:10:00,48.42,48.42,48.37,48.38,13870.0,35.8126,35.8126,35.7756,35.783,13870.0
2015-06-24 11:20:00,48.39,48.42,48.36,48.42,12740.0,35.7904,35.8126,35.7682,35.8126,12740.0
2015-06-24 11:30:00,48.42,48.42,48.37,48.39,14389.0,35.8126,35.8126,35.7756,35.7904,14389.0
2015-06-24 11:40:00,48.38,48.42,48.37,48.38,17624.0,35.783,35.8126,35.7756,35.783,17624.0
2015-06-24 11:50:00,48.39,48.41,48.34,48.36,14592.0,35.7904,35.8052,35.7534,35.7682,14592.0
2015-06-24 12:00:00,48.36,48.36,48.28,48.29,11815.0,35.7682,35.7682,35.709,35.7164,11815.0
2015-06-24 12:10:00,48.28,48.32,48.25,48.3,23774.0,35.709,35.7386,35.6869,35.7238,23774.0
2015-06-24 12:20:00,48.3,48.3,48.26,48.28,16770.0,35.7238,35.7238,35.6943,35.709,16770.0
2015-06-24 12:30:00,48.28,48.31,48.27,48.3,10311.0,35.709,35.7312,35.7016,35.7238,10311.0
2015-06-24 12:40:00,48.3,48.31,48.22,48.23,27006.0,35.7238,35.7312,35.6647,35.6721,27006.0
2015-06-24 12:50:00,48.24,48.24,48.2,48.23,11968.0,35.6795,35.6795,35.6499,35.6721,11968.0
2015-06-24 13:00:00,48.22,48.24,48.2,48.23,16677.0,35.6647,35.6795,35.6499,35.6721,16677.0
2015-06-24 13:10:00,48.23,48.24,48.18,48.18,13883.0,35.6721,35.6795,35.6351,35.6351,13883.0
2015-06-24 13:20:00,48.18,48.21,48.08,48.1,31304.0,35.6351,35.6573,35.5611,35.5759,31304.0
2015-06-24 13:30:00,48.11,48.17,48.09,48.15,13459.0,35.5833,35.6277,35.5685,35.6129,13459.0
2015-06-24 13:40:00,48.15,48.18,48.11,48.17,26676.0,35.6129,35.6351,35.5833,35.6277,26676.0
2015-06-24 13:50:00,48.17,48.19,48.14,48.18,16139.0,35.6277,35.6425,35.6055,35.6351,16139.0
2015-06-24 14:00:00,48.18,48.19,48.13,48.15,23321.0,35.6351,35.6425,35.5981,35.6129,23321.0
2015-06-24 14:10:00,48.15,48.17,48.11,48.12,15596.0,35.6129,35.6277,35.5833,35.5907,15596.0
2015-06-24 14:20:00,48.12,48.16,48.1,48.14,20493.0,35.5907,35.6203,35.5759,35.6055,20493.0
2015-06-24 14:30:00,48.14,48.23,48.13,48.21,18399.0,35.6055,35.6721,35.5981,35.6573,18399.0
2015-06-24 14:40:00,48.21,48.23,48.2,48.22,15359.0,35.6573,35.6721,35.6499,35.6647,15359.0
2015-06-24 14:50:00,48.22,48.24,48.2,48.21,19615.0,35.6647,35.6795,35.6499,35.6573,19615.0
2015-06-24 15:00:00,48.21,48.22,48.16,48.18,39766.0,35.6573,35.6647,35.6203,35.6351,39766.0
2015-06-24 15:10:00,48.18,48.24,48.17,48.24,28857.0,35.6351,35.6795,35.6277,35.6795,28857.0
2015-06-24 15:20:00,48.23,48.3,48.22,48.27,36779.0,35.6721,35.7238,35.6647,35.7016,36779.0
2015-06-24 15:30:00,48.26,48.28,48.22,48.23,46040.0,35.6943,35.709,35.6647,35.6721,46040.0
2015-06-24 15:40:00,48.23,48.26,48.17,48.18,44534.0,35.6721,35.6943,35.6277,35.6351,44534.0
2015-06-24 15:50:00,48.17,48.21,48.14,48.14,155148.0,35.6277,35.6573,35.6055,35.6055,155148.0
2015-06-25 09:30:00,48.19,48.35,48.03,48.22,41887.0,35.6425,35.7608,35.5241,35.6647,41887.0
2015-06-25 09:40:00,48.21,48.3,48.08,48.28,41466.0,35.6573,35.7238,35.5611,35.709,41466.0
2015-06-25 09:50:00,48.27,48.34,48.26,48.29,10673.0,35.7016,35.7534,35.6943,35.7164,10673.0
2015-06-25 10:00:00,48.28,48.29,48.23,48.27,15341.0,35.709,35.7164,35.6721,35.7016,15341.0
2015-06-25 10:10:00,48.27,48.35,48.25,48.3,18450.0,35.7016,35.7608,35.6869,35.7238,18450.0
2015-06-25 10:20:00,48.29,48.37,48.29,48.36,13268.0,35.7164,35.7756,35.7164,35.7682,13268.0
2015-06-25 10:30:00,48.36,48.37,48.28,48.29,24449.0,35.7682,35.7756,35.709,35.7164,24449.0
2015-06-25 10:40:00,48.29,48.33,48.27,48.32,11312.0,35.7164,35.746,35.7016,35.7386,11312.0
2015-06-25 10:50:00,48.32,48.32,48.24,48.27,20349.0,35.7386,35.7386,35.6795,35.7016,20349.0
2015-06-25 11:00:00,48.27,48.34,48.27,48.32,16218.0,35.7016,35.7534,35.7016,35.7386,16218.0
2015-06-25 11:10:00,48.32,48.35,48.28,48.3,21294.0,35.7386,35.7608,35.709,35.7238,21294.0
2015-06-25 11:20:00,48.29,48.31,48.24,48.25,17300.0,35.7164,35.7312,35.6795,35.6869,17300.0
2015-06-25 11:30:00,48.25,48.28,48.25,48.27,17175.0,35.6869,35.709,35.6869,35.7016,17175.0
2015-06-25 11:40:00,48.27,48.29,48.26,48.26,9094.0,35.7016,35.7164,35.6943,35.6943,9094.0
2015-06-25 11:50:00,48.26,48.32,48.25,48.3,18367.0,35.6943,35.7386,35.6869,35.7238,18367.0
2015-06-25 12:00:00,48.29,48.31,48.26,48.26,18777.0,35.7164,35.7312,35.6943,35.6943,18777.0
2015-06-25 12:10:00,48.26,48.3,48.23,48.28,16599.0,35.6943,35.7238,35.6721,35.709,16599.0
2015-06-25 12:20:00,48.28,48.28,48.2,48.22,17764.0,35.709,35.709,35.6499,35.6647,17764.0
2015-06-25 12:30:00,48.22,48.29,48.22,48.29,21113.0,35.6647,35.7164,35.6647,35.7164,21113.0
2015-06-25 12:40:00,48.3,48.35,48.27,48.34,38878.0,35.7238,35.7608,35.7016,35.7534,38878.0
2015-06-25 12:50:00,48.34,48.37,48.33,48.37,22539.0,35.7534,35.7756,35.746,35.7756,22539.0
2015-06-25 13:00:00,48.37,48.41,48.34,48.37,34736.0,35.7756,35.8052,35.7534,35.7756,34736.0
2015-06-25 13:10:00,48.38,48.41,48.37,48.39,17509.0,35.783,35.8052,35.7756,35.7904,17509.0
2015-06-25 13:20:00,48.39,48.39,48.36,48.37,13929.0,35.7904,35.7904,35.7682,35.7756,13929.0
2015-06-25 13:30:00,48.37,48.37,48.32,48.33,61971.0,35.7756,35.7756,35.7386,35.746,61971.0
2015-06-25 13:40:00,48.33,48.37,48.32,48.35,39743.0,35.746,35.7756,35.7386,35.7608,39743.0
2015-06-25 13:50:00,48.34,48.35,48.29,48.3,25082.0,35.7534,35.7608,35.7164,35.7238,25082.0
2015-06-25 14:00:00,48.29,48.3,48.22,48.25,23881.0,35.7164,35.7238,35.6647,35.6869,23881.0
2015-06-25 14:10:00,48.24,48.25,48.2,48.21,29464.0,35.6795,35.6869,35.6499,35.6573,29464.0
2015-06-25 14:20:00,48.22,48.24,48.08,48.1,41211.0,35.6647,35.6795,35.5611,35.5759,41211.0
2015-06-25 14:30:00,48.1,48.13,48.07,48.13,26325.0,35.5759,35.5981,35.5537,35.5981,26325.0
2015-06-25 14:40:00,48.14,48.17,48.11,48.15,57860.0,35.6055,35.6277,35.5833,35.6129,57860.0
2015-06-25 14:50:00,48.14,48.21,48.09,48.21,30032.0,35.6055,35.6573,35.5685,35.6573,30032.0
2015-06-25 15:00:00,48.21,48.3,48.19,48.3,49486.0,35.6573,35.7238,35.6425,35.7238,49486.0
2015-06-25 15:10:00,48.3,48.3,48.22,48.23,44850.0,35.7238,35.7238,35.6647,35.6721,44850.0
2015-06-25 15:20:00,48.24,48.28,48.23,48.26,47169.0,35.6795,35.709,35.6721,35.6943,47169.0
2015-06-25 15:30:00,48.26,48.26,48.18,48.19,54444.0,35.6943,35.6943,35.6351,35.6425,54444.0
2015-06-25 15:40:00,48.2,48.2,48.18,48.19,76388.0,35.6499,35.6499,35.6351,35.6425,76388.0
2015-06-25 15:50:00,48.19,48.25,48.19,48.22,300777.0,35.6425,35.6869,35.6425,35.6647,300777.0
2015-06-26 09:30:00,48.34,48.48,48.08,48.33,22143.0,35.7534,35.857,35.5611,35.746,22143.0
2015-06-26 09:40:00,48.33,48.44,48.28,48.41,25799.0,35.746,35.8274,35.709,35.8052,25799.0
2015-06-26 09:50:00,48.42,48.51,48.41,48.41,34823.0,35.8126,35.8792,35.8052,35.8052,34823.0
2015-06-26 10:00:00,48.41,48.45,48.29,48.32,18139.0,35.8052,35.8348,35.7164,35.7386,18139.0
2015-06-26 10:10:00,48.3,48.31,48.23,48.28,14263.0,35.7238,35.7312,35.6721,35.709,14263.0
2015-06-26 10:20:00,48.26,48.3,48.2,48.3,34117.0,35.6943,35.7238,35.6499,35.7238,34117.0
2015-06-26 10:30:00,48.3,48.34,48.27,48.3,20750.0,35.7238,35.7534,35.7016,35.7238,20750.0
2015-06-26 10:40:00,48.29,48.33,48.27,48.28,12485.0,35.7164,35.746,35.7016,35.709,12485.0
2015-06-26 10:50:00,48.28,48.29,48.23,48.24,45534.0,35.709,35.7164,35.6721,35.6795,45534.0
2015-06-26 11:00:00,48.25,48.35,48.24,48.35,23938.0,35.6869,35.7608,35.6795,35.7608,23938.0
2015-06-26 11:10:00,48.35,48.39,48.34,48.36,21382.0,35.7608,35.7904,35.7534,35.7682,21382.0
2015-06-26 11:20:00,48.36,48.36,48.31,48.34,42897.0,35.7682,35.7682,35.7312,35.7534,42897.0
2015-06-26 11:30:00,48.35,48.37,48.29,48.31,13211.0,35.7608,35.7756,35.7164,35.7312,13211.0
2015-06-26 11:40:00,48.31,48.32,48.27,48.3,37847.0,35.7312,35.7386,35.7016,35.7238,37847.0
2015-06-26 11:50:00,48.29,48.31,48.26,48.29,17571.0,35.7164,35.7312,35.6943,35.7164,17571.0
2015-06-26 12:00:00,48.29,48.34,48.28,48.31,21757.0,35.7164,35.7534,35.709,35.7312,21757.0
2015-06-26 12:10:00,48.3,48.35,48.28,48.35,39207.0,35.7238,35.7608,35.709,35.7608,39207.0
2015-06-26 12:20:00,48.34,48.36,48.28,48.3,55718.0,35.7534,35.7682,35.709,35.7238,55718.0
2015-06-26 12:30:00,48.29,48.29,48.24,48.24,17220.0,35.7164,35.7164,35.6795,35.6795,17220.0
2015-06-26 12:40:00,48.24,48.26,48.21,48.22,18049.0,35.6795,35.6943,35.6573,35.6647,18049.0
2015-06-26 12:50:00,48.21,48.22,48.1,48.12,29120.0,35.6573,35.6647,35.5759,35.5907,29120.0
2015-06-26 13:00:00,48.11,48.16,48.07,48.09,26382.0,35.5833,35.6203,35.5537,35.5685,26382.0
2015-06-26 13:10:00,48.09,48.09,48.01,48.01,22203.0,35.5685,35.5685,35.5093,35.5093,22203.0
2015-06-26 13:20:00,48.01,48.04,47.96,48.04,28857.0,35.5093,35.5315,35.4724,35.5315,28857.0
2015-06-26 13:30:00,48.03,48.04,47.99,48.0,28826.0,35.5241,35.5315,35.4946,35.5019,28826.0
2015-06-26 13:40:00,48.0,48.1,48.0,48.04,58919.0,35.5019,35.5759,35.5019,35.5315,58919.0
2015-06-26 13:50:00,48.03,48.03,47.95,47.95,40965.0,35.5241,35.5241,35.465,35.465,40965.0
2015-06-26 14:00:00,47.95,47.97,47.91,47.93,29593.0,35.465,35.4798,35.4354,35.4502,29593.0
2015-06-26 14:10:00,47.93,47.93,47.86,47.86,27609.0,35.4502,35.4502,35.3984,35.3984,27609.0
2015-06-26 14:20:00,47.86,47.88,47.85,47.88,22356.0,35.3984,35.4132,35.391,35.4132,22356.0
2015-06-26 14:30:00,47.88,47.91,47.86,47.91,22088.0,35.4132,35.4354,35.3984,35.4354,22088.0
2015-06-26 14:40:00,47.91,47.92,47.8,47.84,36105.0,35.4354,35.4428,35.354,35.3836,36105.0
2015-06-26 14:50:00,47.84,47.86,47.79,47.82,46368.0,35.3836,35.3984,35.3466,35.3688,46368.0
2015-06-26 15:00:00,47.81,47.96,47.81,47.96,28019.0,35.3614,35.4724,35.3614,35.4724,28019.0
2015-06-26 15:10:00,47.96,47.99,47.92,47.99,46983.0,35.4724,35.4946,35.4428,35.4946,46983.0
2015-06-26 15:20:00,48.0,48.01,47.95,48.01,29004.0,35.5019,35.5093,35.465,35.5093,29004.0
2015-06-26 15:30:00,48.01,48.01,47.92,47.93,41722.0,35.5093,35.5093,35.4428,35.4502,41722.0
2015-06-26 15:40:00,47.92,48.01,47.92,47.98,46096.0,35.4428,35.5093,35.4428,35.4872,46096.0
2015-06-26 15:50:00,47.99,48.02,47.97,48.0,120561.0,35.4946,35.5167,35.4798,35.5019,120561.0
2015-06-29 09:30:00,47.46,47.76,47.37,47.52,70429.0,35.1026,35.3244,35.036,35.1469,70429.0
2015-06-29 09:40:00,47.52,47.57,47.34,47.5,50709.0,35.1469,35.1839,35.0138,35.1321,50709.0
2015-06-29 09:50:00,47.5,47.69,47.48,47.6,36280.0,35.1321,35.2727,35.1173,35.2061,36280.0
2015-06-29 10:00:00,47.61,47.76,47.59,47.63,66272.0,35.2135,35.3244,35.1987,35.2283,66272.0
2015-06-29 10:10:00,47.63,47.72,47.59,47.59,41733.0,35.2283,35.2949,35.1987,35.1987,41733.0
2015-06-29 10:20:00,47.59,47.6,47.5,47.56,33772.0,35.1987,35.2061,35.1321,35.1765,33772.0
2015-06-29 10:30:00,47.56,47.62,47.53,47.58,61369.0,35.1765,35.2209,35.1543,35.1913,61369.0
2015-06-29 10:40:00,47.57,47.59,47.49,47.51,21677.0,35.1839,35.1987,35.1247,35.1395,21677.0
2015-06-29 10:50:00,47.5,47.54,47.45,47.48,44513.0,35.1321,35.1617,35.0952,35.1173,44513.0
2015-06-29 11:00:00,47.48,47.53,47.48,47.52,48715.0,35.1173,35.1543,35.1173,35.1469,48715.0
2015-06-29 11:10:00,47.52,47.53,47.49,47.5,52925.0,35.1469,35.1543,35.1247,35.1321,52925.0
2015-06-29 11:20:00,47.5,47.62,47.5,47.61,67605.0,35.1321,35.2209,35.1321,35.2135,67605.0
2015-06-29 11:30:00,47.62,47.64,47.48,47.5,66068.0,35.2209,35.2357,35.1173,35.1321,66068.0
2015-06-29 11:40:00,47.51,47.53,47.5,47.51,44617.0,35.1395,35.1543,35.1321,35.1395,44617.0
2015-06-29 11:50:00,47.51,47.51,47.38,47.39,46519.0,35.1395,35.1395,35.0434,35.0508,46519.0
2015-06-29 12:00:00,47.39,47.44,47.35,47.43,19885.0,35.0508,35.0878,35.0212,35.0804,19885.0
2015-06-29 12:10:00,47.43,47.43,47.33,47.36,25108.0,35.0804,35.0804,35.0064,35.0286,25108.0
2015-06-29 12:20:00,47.36,47.36,47.29,47.32,35015.0,35.0286,35.0286,34.9768,34.999,35015.0
2015-06-29 12:30:00,47.32,47.36,47.31,47.33,30351.0,34.999,35.0286,34.9916,35.0064,30351.0
2015-06-29 12:40:00,47.34,47.35,47.32,47.34,11110.0,35.0138,35.0212,34.999,35.0138,11110.0
2015-06-29 12:50:00,47.34,47.36,47.3,47.33,17882.0,35.0138,35.0286,34.9842,35.0064,17882.0
2015-06-29 13:00:00,47.32,47.33,47.23,47.25,24648.0,34.999,35.0064,34.9324,34.9472,24648.0
2015-06-29 13:10:00,47.24,47.26,47.2,47.25,14837.0,34.9398,34.9546,34.9103,34.9472,14837.0
2015-06-29 13:20:00,47.26,47.3,47.25,47.26,22643.0,34.9546,34.9842,34.9472,34.9546,22643.0
2015-06-29 13:30:00,47.26,47.29,47.24,47.26,21796.0,34.9546,34.9768,34.9398,34.9546,21796.0
2015-06-29 13:40:00,47.25,47.25,47.17,47.21,17305.0,34.9472,34.9472,34.8881,34.9176,17305.0
2015-06-29 13:50:00,47.21,47.21,47.11,47.13,29228.0,34.9176,34.9176,34.8437,34.8585,29228.0
2015-06-29 14:00:00,47.14,47.14,47.08,47.09,28155.0,34.8659,34.8659,34.8215,34.8289,28155.0
2015-06-29 14:10:00,47.09,47.11,47.06,47.09,47632.0,34.8289,34.8437,34.8067,34.8289,47632.0
2015-06-29 14:20:00,47.09,47.1,46.93,46.94,39503.0,34.8289,34.8363,34.7106,34.7179,39503.0
2015-06-29 14:30:00,46.94,46.99,46.84,46.99,41573.0,34.7179,34.7549,34.644,34.7549,41573.0
2015-06-29 14:40:00,46.99,47.07,46.97,47.01,26625.0,34.7549,34.8141,34.7401,34.7697,26625.0
2015-06-29 14:50:00,47.01,47.02,46.9,46.9,29754.0,34.7697,34.7771,34.6884,34.6884,29754.0
2015-06-29 15:00:00,46.91,46.96,46.89,46.94,53751.0,34.6958,34.7327,34.681,34.7179,53751.0
2015-06-29 15:10:00,46.94,47.03,46.93,47.0,67246.0,34.7179,34.7845,34.7106,34.7623,67246.0
2015-06-29 15:20:00,47.01,47.08,46.98,46.98,58944.0,34.7697,34.8215,34.7475,34.7475,58944.0
2015-06-29 15:30:00,46.98,47.0,46.88,46.88,60623.0,34.7475,34.7623,34.6736,34.6736,60623.0
2015-06-29 15:40:00,46.89,46.89,46.75,46.82,77289.0,34.681,34.681,34.5774,34.6292,77289.0
2015-06-29 15:50:00,46.82,46.87,46.76,46.79,159764.0,34.6292,34.6662,34.5848,34.607,159764.0
2015-06-30 09:30:00,47.1,47.47,47.03,47.14,163011.0,34.8363,35.1099,34.7845,34.8659,163011.0
2015-06-30 09:40:00,47.13,47.21,47.01,47.02,47092.0,34.8585,34.9176,34.7697,34.7771,47092.0
2015-06-30 09:50:00,47.04,47.08,46.88,46.88,45613.0,34.7919,34.8215,34.6736,34.6736,45613.0
2015-06-30 10:00:00,46.87,46.93,46.84,46.91,73664.0,34.6662,34.7106,34.644,34.6958,73664.0
2015-06-30 10:10:00,46.91,46.94,46.77,46.8,36358.0,34.6958,34.7179,34.5922,34.6144,36358.0
2015-06-30 10:20:00,46.81,46.81,46.64,46.76,64688.0,34.6218,34.6218,34.4961,34.5848,64688.0
2015-06-30 10:30:00,46.76,46.77,46.64,46.68,39777.0,34.5848,34.5922,34.4961,34.5256,39777.0
2015-06-30 10:40:00,46.68,46.69,46.52,46.6,65632.0,34.5256,34.533,34.4073,34.4665,65632.0
2015-06-30 10:50:00,46.59,46.7,46.54,46.65,39806.0,34.4591,34.5404,34.4221,34.5035,39806.0
2015-06-30 11:00:00,46.65,46.68,46.56,46.59,45527.0,34.5035,34.5256,34.4369,34.4591,45527.0
2015-06-30 11:10:00,46.6,46.72,46.57,46.69,43943.0,34.4665,34.5552,34.4443,34.533,43943.0
2015-06-30 11:20:00,46.69,46.76,46.67,46.7,46022.0,34.533,34.5848,34.5182,34.5404,46022.0
2015-06-30 11:30:00,46.7,46.73,46.62,46.65,23410.0,34.5404,34.5626,34.4813,34.5035,23410.0
2015-06-30 11:40:00,46.66,46.67,46.6,46.66,25702.0,34.5109,34.5182,34.4665,34.5109,25702.0
2015-06-30 11:50:00,46.66,46.66,46.56,46.59,21909.0,34.5109,34.5109,34.4369,34.4591,21909.0
2015-06-30 12:00:00,46.59,46.68,46.58,46.68,38176.0,34.4591,34.5256,34.4517,34.5256,38176.0
2015-06-30 12:10:00,46.68,46.71,46.68,46.71,30864.0,34.5256,34.5478,34.5256,34.5478,30864.0
2015-06-30 12:20:00,46.71,46.71,46.63,46.63,39984.0,34.5478,34.5478,34.4887,34.4887,39984.0
2015-06-30 12:30:00,46.64,46.69,46.59,46.69,96545.0,34.4961,34.533,34.4591,34.533,96545.0
2015-06-30 12:40:00,46.69,46.72,46.68,46.72,31910.0,34.533,34.5552,34.5256,34.5552,31910.0
2015-06-30 12:50:00,46.73,46.78,46.72,46.78,43457.0,34.5626,34.5996,34.5552,34.5996,43457.0
2015-06-30 13:00:00,46.78,46.84,46.75,46.8,28892.0,34.5996,34.644,34.5774,34.6144,28892.0
2015-06-30 13:10:00,46.8,46.8,46.7,46.72,19649.0,34.6144,34.6144,34.5404,34.5552,19649.0
2015-06-30 13:20:00,46.72,46.87,46.72,46.87,30096.0,34.5552,34.6662,34.5552,34.6662,30096.0
2015-06-30 13:30:00,46.86,46.87,46.81,46.86,40528.0,34.6588,34.6662,34.6218,34.6588,40528.0
2015-06-30 13:40:00,46.87,46.91,46.85,46.9,19659.0,34.6662,34.6958,34.6514,34.6884,19659.0
2015-06-30 13:50:00,46.9,46.98,46.9,46.91,20566.0,34.6884,34.7475,34.6884,34.6958,20566.0
2015-06-30 14:00:00,46.92,47.06,46.9,47.04,31366.0,34.7032,34.8067,34.6884,34.7919,31366.0
2015-06-30 14:10:00,47.04,47.09,46.97,46.99,30117.0,34.7919,34.8289,34.7401,34.7549,30117.0
2015-06-30 14:20:00,46.97,46.99,46.89,46.92,45798.0,34.7401,34.7549,34.681,34.7032,45798.0
2015-06-30 14:30:00,46.93,47.03,46.92,47.02,79620.0,34.7106,34.7845,34.7032,34.7771,79620.0
2015-06-30 14:40:00,47.01,47.02,46.92,46.98,73277.0,34.7697,34.7771,34.7032,34.7475,73277.0
2015-06-30 14:50:00,46.98,47.04,46.97,47.01,53597.0,34.7475,34.7919,34.7401,34.7697,53597.0
2015-06-30 15:00:00,47.01,47.05,46.97,46.98,74378.0,34.7697,34.7993,34.7401,34.7475,74378.0
2015-06-30 15:10:00,46.99,47.02,46.93,46.93,76938.0,34.7549,34.7771,34.7106,34.7106,76938.0
2015-06-30 15:20:00,46.93,47.0,46.93,46.99,101060.0,34.7106,34.7623,34.7106,34.7549,101060.0
2015-06-30 15:30:00,47.0,47.03,46.95,46.95,82047.0,34.7623,34.7845,34.7253,34.7253,82047.0
2015-06-30 15:40:00,46.96,46.96,46.86,46.88,192037.0,34.7327,34.7327,34.6588,34.6736,192037.0
2015-06-30 15:50:00,46.88,46.95,46.86,46.87,346231.0,34.6736,34.7253,34.6588,34.6662,346231.0
2015-07-01 09:30:00,46.0,46.74,44.38,46.4,684412.0,34.0227,34.57,32.8245,34.3186,684412.0
2015-07-01 09:40:00,46.4,47.28,46.4,47.02,282167.0,34.3186,34.9694,34.3186,34.7771,282167.0
2015-07-01 09:50:00,47.03,47.61,47.02,47.57,176481.0,34.7845,35.2135,34.7771,35.1839,176481.0
2015-07-01 10:00:00,47.55,47.83,47.52,47.64,129673.0,35.1691,35.3762,35.1469,35.2357,129673.0
2015-07-01 10:10:00,47.63,47.67,47.42,47.42,74430.0,35.2283,35.2579,35.073,35.073,74430.0
2015-07-01 10:20:00,47.43,47.78,47.41,47.78,95863.0,35.0804,35.3392,35.0656,35.3392,95863.0
2015-07-01 10:30:00,47.78,47.79,47.34,47.37,154716.0,35.3392,35.3466,35.0138,35.036,154716.0
2015-07-01 10:40:00,47.36,47.45,47.05,47.08,106962.0,35.0286,35.0952,34.7993,34.8215,106962.0
2015-07-01 10:50:00,47.08,47.16,46.95,47.09,128143.0,34.8215,34.8807,34.7253,34.8289,128143.0
2015-07-01 11:00:00,47.1,47.15,47.0,47.12,70928.0,34.8363,34.8733,34.7623,34.8511,70928.0
2015-07-01 11:10:00,47.11,47.13,47.01,47.05,58709.0,34.8437,34.8585,34.7697,34.7993,58709.0
2015-07-01 11:20:00,47.05,47.31,47.02,47.28,66543.0,34.7993,34.9916,34.7771,34.9694,66543.0
2015-07-01 11:30:00,47.27,47.43,47.23,47.23,113889.0,34.962,35.0804,34.9324,34.9324,113889.0
2015-07-01 11:40:00,47.23,47.24,47.03,47.19,38726.0,34.9324,34.9398,34.7845,34.9029,38726.0
2015-07-01 11:50:00,47.2,47.26,47.17,47.23,34712.0,34.9103,34.9546,34.8881,34.9324,34712.0
2015-07-01 12:00:00,47.23,47.24,47.12,47.22,41704.0,34.9324,34.9398,34.8511,34.925,41704.0
2015-07-01 12:10:00,47.22,47.3,47.18,47.19,38576.0,34.925,34.9842,34.8955,34.9029,38576.0
2015-07-01 12:20:00,47.19,47.35,47.16,47.35,50739.0,34.9029,35.0212,34.8807,35.0212,50739.0
2015-07-01 12:30:00,47.34,47.35,47.21,47.28,93644.0,35.0138,35.0212,34.9176,34.9694,93644.0
2015-07-01 12:40:00,47.27,47.3,47.18,47.18,170416.0,34.962,34.9842,34.8955,34.8955,170416.0
2015-07-01 12:50:00,47.18,47.3,47.08,47.1,75827.0,34.8955,34.9842,34.8215,34.8363,75827.0
2015-07-01 13:00:00,47.1,47.14,46.97,47.03,74626.0,34.8363,34.8659,34.7401,34.7845,74626.0
2015-07-01 13:10:00,47.02,47.1,46.93,47.1,54053.0,34.7771,34.8363,34.7106,34.8363,54053.0
2015-07-01 13:20:00,47.11,47.15,46.97,47.08,58340.0,34.8437,34.8733,34.7401,34.8215,58340.0
2015-07-01 13:30:00,47.08,47.3,47.07,47.22,34156.0,34.8215,34.9842,34.8141,34.925,34156.0
2015-07-01 13:40:00,47.22,47.39,47.22,47.31,41152.0,34.925,35.0508,34.925,34.9916,41152.0
2015-07-01 13:50:00,47.32,47.33,47.03,47.09,38452.0,34.999,35.0064,34.7845,34.8289,38452.0
2015-07-01 14:00:00,47.09,47.13,47.0,47.1,32945.0,34.8289,34.8585,34.7623,34.8363,32945.0
2015-07-01 14:10:00,47.12,47.28,47.09,47.27,17840.0,34.8511,34.9694,34.8289,34.962,17840.0
2015-07-01 14:20:00,47.27,47.29,47.18,47.19,21708.0,34.962,34.9768,34.8955,34.9029,21708.0
2015-07-01 14:30:00,47.18,47.2,47.16,47.2,21384.0,34.8955,34.9103,34.8807,34.9103,21384.0
2015-07-01 14:40:00,47.2,47.31,47.17,47.28,58564.0,34.9103,34.9916,34.8881,34.9694,58564.0
2015-07-01 14:50:00,47.28,47.32,47.21,47.27,32221.0,34.9694,34.999,34.9176,34.962,32221.0
2015-07-01 15:00:00,47.27,47.29,47.21,47.26,60072.0,34.962,34.9768,34.9176,34.9546,60072.0
2015-07-01 15:10:00,47.26,47.37,47.25,47.33,45959.0,34.9546,35.036,34.9472,35.0064,45959.0
2015-07-01 15:20:00,47.33,47.33,47.26,47.28,54032.0,35.0064,35.0064,34.9546,34.9694,54032.0
2015-07-01 15:30:00,47.28,47.3,47.21,47.3,68397.0,34.9694,34.9842,34.9176,34.9842,68397.0
2015-07-01 15:40:00,47.3,47.34,47.26,47.32,86856.0,34.9842,35.0138,34.9546,34.999,86856.0
2015-07-01 15:50:00,47.32,47.37,47.28,47.31,249590.0,34.999,35.036,34.9694,34.9916,249590.0
2015-07-02 09:30:00,47.8,48.19,47.43,47.49,250013.0,35.354,35.6425,35.0804,35.1247,250013.0
2015-07-02 09:40:00,47.49,47.59,47.4,47.54,94564.0,35.1247,35.1987,35.0582,35.1617,94564.0
2015-07-02 09:50:00,47.54,47.57,47.41,47.54,69098.0,35.1617,35.1839,35.0656,35.1617,69098.0
2015-07-02 10:00:00,47.56,47.67,47.5,47.53,98324.0,35.1765,35.2579,35.1321,35.1543,98324.0
2015-07-02 10:10:00,47.52,47.71,47.52,47.63,48782.0,35.1469,35.2875,35.1469,35.2283,48782.0
2015-07-02 10:20:00,47.63,47.73,47.6,47.71,43486.0,35.2283,35.3023,35.2061,35.2875,43486.0
2015-07-02 10:30:00,47.7,47.71,47.55,47.56,27272.0,35.2801,35.2875,35.1691,35.1765,27272.0
2015-07-02 10:40:00,47.57,47.7,47.57,47.62,37913.0,35.1839,35.2801,35.1839,35.2209,37913.0
2015-07-02 10:50:00,47.61,47.74,47.56,47.56,64973.0,35.2135,35.3096,35.1765,35.1765,64973.0
2015-07-02 11:00:00,47.56,47.56,47.45,47.46,72294.0,35.1765,35.1765,35.0952,35.1026,72294.0
2015-07-02 11:10:00,47.45,47.54,47.4,47.53,69552.0,35.0952,35.1617,35.0582,35.1543,69552.0
2015-07-02 11:20:00,47.54,47.54,47.45,47.53,43439.0,35.1617,35.1617,35.0952,35.1543,43439.0
2015-07-02 11:30:00,47.53,47.59,47.5,47.55,31578.0,35.1543,35.1987,35.1321,35.1691,31578.0
2015-07-02 11:40:00,47.55,47.55,47.45,47.55,35958.0,35.1691,35.1691,35.0952,35.1691,35958.0
2015-07-02 11:50:00,47.55,47.56,47.42,47.49,39201.0,35.1691,35.1765,35.073,35.1247,39201.0
2015-07-02 12:00:00,47.5,47.56,47.46,47.47,41348.0,35.1321,35.1765,35.1026,35.1099,41348.0
2015-07-02 12:10:00,47.48,47.53,47.42,47.43,32244.0,35.1173,35.1543,35.073,35.0804,32244.0
2015-07-02 12:20:00,47.42,47.45,47.33,47.35,44051.0,35.073,35.0952,35.0064,35.0212,44051.0
2015-07-02 12:30:00,47.35,47.37,47.28,47.36,62769.0,35.0212,35.036,34.9694,35.0286,62769.0
2015-07-02 12:40:00,47.36,47.42,47.35,47.38,63561.0,35.0286,35.073,35.0212,35.0434,63561.0
2015-07-02 12:50:00,47.38,47.39,47.32,47.38,18770.0,35.0434,35.0508,34.999,35.0434,18770.0
2015-07-02 13:00:00,47.39,47.42,47.29,47.41,54558.0,35.0508,35.073,34.9768,35.0656,54558.0
2015-07-02 13:10:00,47.4,47.42,47.32,47.42,32845.0,35.0582,35.073,34.999,35.073,32845.0
2015-07-02 13:20:00,47.41,47.46,47.37,47.44,39924.0,35.0656,35.1026,35.036,35.0878,39924.0
2015-07-02 13:30:00,47.44,47.46,47.33,47.37,29232.0,35.0878,35.1026,35.0064,35.036,29232.0
2015-07-02 13:40:00,47.37,47.43,47.34,47.36,27785.0,35.036,35.0804,35.0138,35.0286,27785.0
2015-07-02 13:50:00,47.35,47.38,47.31,47.35,51083.0,35.0212,35.0434,34.9916,35.0212,51083.0
2015-07-02 14:00:00,47.36,47.39,47.32,47.39,51656.0,35.0286,35.0508,34.999,35.0508,51656.0
2015-07-02 14:10:00,47.39,47.39,47.3,47.35,40921.0,35.0508,35.0508,34.9842,35.0212,40921.0
2015-07-02 14:20:00,47.35,47.36,47.3,47.3,31740.0,35.0212,35.0286,34.9842,34.9842,31740.0
2015-07-02 14:30:00,47.31,47.43,47.29,47.41,43011.0,34.9916,35.0804,34.9768,35.0656,43011.0
2015-07-02 14:40:00,47.41,47.46,47.33,47.46,53068.0,35.0656,35.1026,35.0064,35.1026,53068.0
2015-07-02 14:50:00,47.47,47.55,47.42,47.52,48821.0,35.1099,35.1691,35.073,35.1469,48821.0
2015-07-02 15:00:00,47.52,47.57,47.47,47.48,44034.0,35.1469,35.1839,35.1099,35.1173,44034.0
2015-07-02 15:10:00,47.47,47.53,47.47,47.52,50357.0,35.1099,35.1543,35.1099,35.1469,50357.0
2015-07-02 15:20:00,47.52,47.62,47.5,47.57,59173.0,35.1469,35.2209,35.1321,35.1839,59173.0
2015-07-02 15:30:00,47.57,47.57,47.46,47.48,80751.0,35.1839,35.1839,35.1026,35.1173,80751.0
2015-07-02 15:40:00,47.47,47.52,47.45,47.51,101507.0,35.1099,35.1469,35.0952,35.1395,101507.0
2015-07-02 15:50:00,47.51,47.67,47.5,47.65,353425.0,35.1395,35.2579,35.1321,35.2431,353425.0
2015-07-06 09:30:00,47.49,47.8,47.39,47.77,160088.0,35.1247,35.354,35.0508,35.3318,160088.0
2015-07-06 09:40:00,47.77,47.98,47.75,47.98,134855.0,35.3318,35.4872,35.317,35.4872,134855.0
2015-07-06 09:50:00,47.98,48.11,47.98,47.98,96085.0,35.4872,35.5833,35.4872,35.4872,96085.0
2015-07-06 10:00:00,47.99,48.01,47.84,47.88,124747.0,35.4946,35.5093,35.3836,35.4132,124747.0
2015-07-06 10:10:00,47.87,47.98,47.86,47.9,72233.0,35.4058,35.4872,35.3984,35.428,72233.0
2015-07-06 10:20:00,47.9,47.91,47.81,47.83,56290.0,35.428,35.4354,35.3614,35.3762,56290.0
2015-07-06 10:30:00,47.83,48.01,47.76,47.96,99292.0,35.3762,35.5093,35.3244,35.4724,99292.0
2015-07-06 10:40:00,47.97,48.07,47.96,47.96,155316.0,35.4798,35.5537,35.4724,35.4724,155316.0
2015-07-06 10:50:00,47.96,48.01,47.95,47.97,93144.0,35.4724,35.5093,35.465,35.4798,93144.0
2015-07-06 11:00:00,47.97,47.99,47.89,47.92,56601.0,35.4798,35.4946,35.4206,35.4428,56601.0
2015-07-06 11:10:00,47.92,47.98,47.91,47.97,102246.0,35.4428,35.4872,35.4354,35.4798,102246.0
2015-07-06 11:20:00,47.96,48.02,47.94,48.01,51431.0,35.4724,35.5167,35.4576,35.5093,51431.0
2015-07-06 11:30:00,48.01,48.02,47.97,48.01,74309.0,35.5093,35.5167,35.4798,35.5093,74309.0
2015-07-06 11:40:00,48.01,48.04,48.0,48.02,49677.0,35.5093,35.5315,35.5019,35.5167,49677.0
2015-07-06 11:50:00,48.02,48.1,48.01,48.09,43621.0,35.5167,35.5759,35.5093,35.5685,43621.0
2015-07-06 12:00:00,48.1,48.18,48.06,48.17,55139.0,35.5759,35.6351,35.5463,35.6277,55139.0
2015-07-06 12:10:00,48.16,48.22,48.15,48.15,63267.0,35.6203,35.6647,35.6129,35.6129,63267.0
2015-07-06 12:20:00,48.16,48.22,48.16,48.22,34835.0,35.6203,35.6647,35.6203,35.6647,34835.0
2015-07-06 12:30:00,48.21,48.21,48.08,48.15,43395.0,35.6573,35.6573,35.5611,35.6129,43395.0
2015-07-06 12:40:00,48.15,48.16,48.13,48.14,39134.0,35.6129,35.6203,35.5981,35.6055,39134.0
2015-07-06 12:50:00,48.14,48.22,48.12,48.2,35244.0,35.6055,35.6647,35.5907,35.6499,35244.0
2015-07-06 13:00:00,48.2,48.26,48.18,48.19,27740.0,35.6499,35.6943,35.6351,35.6425,27740.0
2015-07-06 13:10:00,48.19,48.22,48.09,48.11,36276.0,35.6425,35.6647,35.5685,35.5833,36276.0
2015-07-06 13:20:00,48.11,48.14,48.08,48.11,34666.0,35.5833,35.6055,35.5611,35.5833,34666.0
2015-07-06 13:30:00,48.11,48.12,48.06,48.07,26799.0,35.5833,35.5907,35.5463,35.5537,26799.0
2015-07-06 13:40:00,48.06,48.06,47.95,47.96,38423.0,35.5463,35.5463,35.465,35.4724,38423.0
2015-07-06 13:50:00,47.97,47.99,47.93,47.97,28997.0,35.4798,35.4946,35.4502,35.4798,28997.0
2015-07-06 14:00:00,47.96,47.96,47.9,47.94,33947.0,35.4724,35.4724,35.428,35.4576,33947.0
2015-07-06 14:10:00,47.93,47.99,47.91,47.98,36890.0,35.4502,35.4946,35.4354,35.4872,36890.0
2015-07-06 14:20:00,47.99,47.99,47.89,47.91,37593.0,35.4946,35.4946,35.4206,35.4354,37593.0
2015-07-06 14:30:00,47.9,47.91,47.87,47.89,59245.0,35.428,35.4354,35.4058,35.4206,59245.0
2015-07-06 14:40:00,47.88,48.01,47.87,47.99,47369.0,35.4132,35.5093,35.4058,35.4946,47369.0
2015-07-06 14:50:00,47.99,48.0,47.94,47.97,32199.0,35.4946,35.5019,35.4576,35.4798,32199.0
2015-07-06 15:00:00,47.97,48.01,47.94,47.99,45626.0,35.4798,35.5093,35.4576,35.4946,45626.0
2015-07-06 15:10:00,48.0,48.12,47.98,48.07,67322.0,35.5019,35.5907,35.4872,35.5537,67322.0
2015-07-06 15:20:00,48.08,48.12,48.01,48.04,64581.0,35.5611,35.5907,35.5093,35.5315,64581.0
2015-07-06 15:30:00,48.05,48.16,48.04,48.08,77087.0,35.5389,35.6203,35.5315,35.5611,77087.0
2015-07-06 15:40:00,48.09,48.14,48.03,48.14,87487.0,35.5685,35.6055,35.5241,35.6055,87487.0
2015-07-06 15:50:00,48.13,48.19,48.11,48.17,176783.0,35.5981,35.6425,35.5833,35.6277,176783.0
2015-07-07 09:30:00,48.26,48.45,48.17,48.32,76455.0,35.6943,35.8348,35.6277,35.7386,76455.0
2015-07-07 09:40:00,48.34,48.41,48.16,48.19,84631.0,35.7534,35.8052,35.6203,35.6425,84631.0
2015-07-07 09:50:00,48.18,48.32,48.08,48.12,36395.0,35.6351,35.7386,35.5611,35.5907,36395.0
2015-07-07 10:00:00,48.11,48.17,47.8,47.88,141164.0,35.5833,35.6277,35.354,35.4132,141164.0
2015-07-07 10:10:00,47.91,48.02,47.86,47.89,125342.0,35.4354,35.5167,35.3984,35.4206,125342.0
2015-07-07 10:20:00,47.88,47.93,47.8,47.85,53801.0,35.4132,35.4502,35.354,35.391,53801.0
2015-07-07 10:30:00,47.82,47.85,47.7,47.72,52032.0,35.3688,35.391,35.2801,35.2949,52032.0
2015-07-07 10:40:00,47.73,47.8,47.61,47.66,141813.0,35.3023,35.354,35.2135,35.2505,141813.0
2015-07-07 10:50:00,47.65,47.74,47.59,47.62,68198.0,35.2431,35.3096,35.1987,35.2209,68198.0
2015-07-07 11:00:00,47.62,47.63,47.49,47.51,59173.0,35.2209,35.2283,35.1247,35.1395,59173.0
2015-07-07 11:10:00,47.52,47.66,47.51,47.57,88931.0,35.1469,35.2505,35.1395,35.1839,88931.0
2015-07-07 11:20:00,47.56,47.57,47.38,47.42,81515.0,35.1765,35.1839,35.0434,35.073,81515.0
2015-07-07 11:30:00,47.42,47.42,47.27,47.39,60437.0,35.073,35.073,34.962,35.0508,60437.0
2015-07-07 11:40:00,47.38,47.53,47.36,47.38,53855.0,35.0434,35.1543,35.0286,35.0434,53855.0
2015-07-07 11:50:00,47.37,47.52,47.3,47.45,46530.0,35.036,35.1469,34.9842,35.0952,46530.0
2015-07-07 12:00:00,47.44,47.46,47.35,47.36,85442.0,35.0878,35.1026,35.0212,35.0286,85442.0
2015-07-07 12:10:00,47.36,47.42,47.34,47.4,74780.0,35.0286,35.073,35.0138,35.0582,74780.0
2015-07-07 12:20:00,47.4,47.44,47.34,47.35,29268.0,35.0582,35.0878,35.0138,35.0212,29268.0
2015-07-07 12:30:00,47.36,47.48,47.35,47.46,27070.0,35.0286,35.1173,35.0212,35.1026,27070.0
2015-07-07 12:40:00,47.46,47.56,47.42,47.51,33034.0,35.1026,35.1765,35.073,35.1395,33034.0
2015-07-07 12:50:00,47.53,47.69,47.46,47.63,29760.0,35.1543,35.2727,35.1026,35.2283,29760.0
2015-07-07 13:00:00,47.64,47.66,47.53,47.61,23746.0,35.2357,35.2505,35.1543,35.2135,23746.0
2015-07-07 13:10:00,47.6,47.79,47.58,47.65,26114.0,35.2061,35.3466,35.1913,35.2431,26114.0
2015-07-07 13:20:00,47.66,47.73,47.61,47.72,21154.0,35.2505,35.3023,35.2135,35.2949,21154.0
2015-07-07 13:30:00,47.72,47.73,47.64,47.68,29224.0,35.2949,35.3023,35.2357,35.2653,29224.0
2015-07-07 13:40:00,47.69,47.77,47.67,47.71,27027.0,35.2727,35.3318,35.2579,35.2875,27027.0
2015-07-07 13:50:00,47.72,47.72,47.62,47.67,31651.0,35.2949,35.2949,35.2209,35.2579,31651.0
2015-07-07 14:00:00,47.67,47.73,47.63,47.7,29585.0,35.2579,35.3023,35.2283,35.2801,29585.0
2015-07-07 14:10:00,47.7,47.72,47.51,47.52,50776.0,35.2801,35.2949,35.1395,35.1469,50776.0
2015-07-07 14:20:00,47.52,47.61,47.49,47.59,37793.0,35.1469,35.2135,35.1247,35.1987,37793.0
2015-07-07 14:30:00,47.59,47.71,47.58,47.69,32074.0,35.1987,35.2875,35.1913,35.2727,32074.0
2015-07-07 14:40:00,47.7,47.93,47.69,47.89,43966.0,35.2801,35.4502,35.2727,35.4206,43966.0
2015-07-07 14:50:00,47.91,48.08,47.87,48.05,70034.0,35.4354,35.5611,35.4058,35.5389,70034.0
2015-07-07 15:00:00,48.07,48.12,48.02,48.05,58463.0,35.5537,35.5907,35.5167,35.5389,58463.0
2015-07-07 15:10:00,48.06,48.11,48.02,48.08,73471.0,35.5463,35.5833,35.5167,35.5611,73471.0
2015-07-07 15:20:00,48.09,48.17,48.03,48.07,81668.0,35.5685,35.6277,35.5241,35.5537,81668.0
2015-07-07 15:30:00,48.08,48.11,47.99,48.0,88620.0,35.5611,35.5833,35.4946,35.5019,88620.0
2015-07-07 15:40:00,47.99,48.0,47.88,47.92,99164.0,35.4946,35.5019,35.4132,35.4428,99164.0
2015-07-07 15:50:00,47.92,48.04,47.91,48.02,180545.0,35.4428,35.5315,35.4354,35.5167,180545.0
2015-07-08 09:30:00,47.66,47.87,47.45,47.81,93642.0,35.2505,35.4058,35.0952,35.3614,93642.0
2015-07-08 09:40:00,47.86,47.87,47.58,47.59,36879.0,35.3984,35.4058,35.1913,35.1987,36879.0
2015-07-08 09:50:00,47.6,47.64,47.54,47.56,21724.0,35.2061,35.2357,35.1617,35.1765,21724.0
2015-07-08 10:00:00,47.57,47.62,47.44,47.62,26959.0,35.1839,35.2209,35.0878,35.2209,26959.0
2015-07-08 10:10:00,47.61,47.71,47.58,47.7,94946.0,35.2135,35.2875,35.1913,35.2801,94946.0
2015-07-08 10:20:00,47.71,47.77,47.66,47.69,15030.0,35.2875,35.3318,35.2505,35.2727,15030.0
2015-07-08 10:30:00,47.68,47.74,47.6,47.74,23125.0,35.2653,35.3096,35.2061,35.3096,23125.0
2015-07-08 10:40:00,47.75,47.86,47.73,47.81,21178.0,35.317,35.3984,35.3023,35.3614,21178.0
2015-07-08 10:50:00,47.84,47.91,47.79,47.87,32069.0,35.3836,35.4354,35.3466,35.4058,32069.0
2015-07-08 11:00:00,47.86,47.86,47.64,47.66,27707.0,35.3984,35.3984,35.2357,35.2505,27707.0
2015-07-08 11:10:00,47.64,47.66,47.55,47.56,44075.0,35.2357,35.2505,35.1691,35.1765,44075.0
2015-07-08 11:20:00,47.57,47.57,47.44,47.54,54216.0,35.1839,35.1839,35.0878,35.1617,54216.0
2015-07-08 11:30:00,47.51,47.62,47.47,47.52,25351.0,35.1395,35.2209,35.1099,35.1469,25351.0
2015-07-08 11:40:00,47.5,47.51,47.42,47.46,26399.0,35.1321,35.1395,35.073,35.1026,26399.0
2015-07-08 11:50:00,47.45,47.46,47.33,47.42,41322.0,35.0952,35.1026,35.0064,35.073,41322.0
2015-07-08 12:00:00,47.42,47.49,47.41,47.47,39376.0,35.073,35.1247,35.0656,35.1099,39376.0
2015-07-08 12:10:00,47.48,47.54,47.44,47.54,29316.0,35.1173,35.1617,35.0878,35.1617,29316.0
2015-07-08 12:20:00,47.56,47.62,47.53,47.55,18711.0,35.1765,35.2209,35.1543,35.1691,18711.0
2015-07-08 12:30:00,47.55,47.57,47.49,47.54,18998.0,35.1691,35.1839,35.1247,35.1617,18998.0
2015-07-08 12:40:00,47.54,47.56,47.48,47.53,15762.0,35.1617,35.1765,35.1173,35.1543,15762.0
2015-07-08 12:50:00,47.54,47.64,47.53,47.62,17202.0,35.1617,35.2357,35.1543,35.2209,17202.0
2015-07-08 13:00:00,47.62,47.62,47.53,47.55,14561.0,35.2209,35.2209,35.1543,35.1691,14561.0
2015-07-08 13:10:00,47.56,47.63,47.55,47.6,21395.0,35.1765,35.2283,35.1691,35.2061,21395.0
2015-07-08 13:20:00,47.58,47.62,47.52,47.6,19844.0,35.1913,35.2209,35.1469,35.2061,19844.0
2015-07-08 13:30:00,47.6,47.6,47.51,47.53,27676.0,35.2061,35.2061,35.1395,35.1543,27676.0
2015-07-08 13:40:00,47.52,47.59,47.52,47.58,12022.0,35.1469,35.1987,35.1469,35.1913,12022.0
2015-07-08 13:50:00,47.6,47.65,47.56,47.62,17617.0,35.2061,35.2431,35.1765,35.2209,17617.0
2015-07-08 14:00:00,47.62,47.65,47.49,47.55,38065.0,35.2209,35.2431,35.1247,35.1691,38065.0
2015-07-08 14:10:00,47.53,47.62,47.5,47.5,31098.0,35.1543,35.2209,35.1321,35.1321,31098.0
2015-07-08 14:20:00,47.51,47.53,47.45,47.5,46105.0,35.1395,35.1543,35.0952,35.1321,46105.0
2015-07-08 14:30:00,47.5,47.51,47.36,47.39,72176.0,35.1321,35.1395,35.0286,35.0508,72176.0
2015-07-08 14:40:00,47.39,47.43,47.3,47.31,37164.0,35.0508,35.0804,34.9842,34.9916,37164.0
2015-07-08 14:50:00,47.31,47.43,47.29,47.32,43671.0,34.9916,35.0804,34.9768,34.999,43671.0
2015-07-08 15:00:00,47.33,47.45,47.33,47.42,46090.0,35.0064,35.0952,35.0064,35.073,46090.0
2015-07-08 15:10:00,47.42,47.48,47.4,47.42,70959.0,35.073,35.1173,35.0582,35.073,70959.0
2015-07-08 15:20:00,47.43,47.45,47.34,47.35,56850.0,35.0804,35.0952,35.0138,35.0212,56850.0
2015-07-08 15:30:00,47.35,47.46,47.33,47.39,72757.0,35.0212,35.1026,35.0064,35.0508,72757.0
2015-07-08 15:40:00,47.38,47.49,47.31,47.4,111988.0,35.0434,35.1247,34.9916,35.0582,111988.0
2015-07-08 15:50:00,47.4,47.4,47.31,47.32,241284.0,35.0582,35.0582,34.9916,34.999,241284.0
2015-07-09 09:30:00,47.82,48.05,47.69,48.02,65159.0,35.3688,35.5389,35.2727,35.5167,65159.0
2015-07-09 09:40:00,48.04,48.13,47.91,47.97,28553.0,35.5315,35.5981,35.4354,35.4798,28553.0
2015-07-09 09:50:00,47.98,48.0,47.81,47.87,16210.0,35.4872,35.5019,35.3614,35.4058,16210.0
2015-07-09 10:00:00,47.87,47.89,47.72,47.73,13283.0,35.4058,35.4206,35.2949,35.3023,13283.0
2015-07-09 10:10:00,47.74,47.83,47.68,47.73,30319.0,35.3096,35.3762,35.2653,35.3023,30319.0
2015-07-09 10:20:00,47.71,47.77,47.62,47.63,23836.0,35.2875,35.3318,35.2209,35.2283,23836.0
2015-07-09 10:30:00,47.64,47.74,47.63,47.67,26531.0,35.2357,35.3096,35.2283,35.2579,26531.0
2015-07-09 10:40:00,47.67,47.74,47.62,47.73,78020.0,35.2579,35.3096,35.2209,35.3023,78020.0
2015-07-09 10:50:00,47.72,47.82,47.67,47.8,15468.0,35.2949,35.3688,35.2579,35.354,15468.0
2015-07-09 11:00:00,47.81,47.88,47.76,47.86,13622.0,35.3614,35.4132,35.3244,35.3984,13622.0
2015-07-09 11:10:00,47.88,47.88,47.76,47.76,66903.0,35.4132,35.4132,35.3244,35.3244,66903.0
2015-07-09 11:20:00,47.77,47.77,47.69,47.69,11531.0,35.3318,35.3318,35.2727,35.2727,11531.0
2015-07-09 11:30:00,47.71,47.73,47.63,47.69,24212.0,35.2875,35.3023,35.2283,35.2727,24212.0
2015-07-09 11:40:00,47.68,47.7,47.63,47.65,24915.0,35.2653,35.2801,35.2283,35.2431,24915.0
2015-07-09 11:50:00,47.65,47.67,47.61,47.62,38230.0,35.2431,35.2579,35.2135,35.2209,38230.0
2015-07-09 12:00:00,47.6,47.65,47.55,47.56,13181.0,35.2061,35.2431,35.1691,35.1765,13181.0
2015-07-09 12:10:00,47.55,47.62,47.53,47.61,6434.0,35.1691,35.2209,35.1543,35.2135,6434.0
2015-07-09 12:20:00,47.6,47.61,47.52,47.52,15962.0,35.2061,35.2135,35.1469,35.1469,15962.0
2015-07-09 12:30:00,47.52,47.57,47.51,47.51,15459.0,35.1469,35.1839,35.1395,35.1395,15459.0
2015-07-09 12:40:00,47.51,47.57,47.5,47.53,15523.0,35.1395,35.1839,35.1321,35.1543,15523.0
2015-07-09 12:50:00,47.53,47.57,47.52,47.55,17374.0,35.1543,35.1839,35.1469,35.1691,17374.0
2015-07-09 13:00:00,47.54,47.55,47.46,47.48,22112.0,35.1617,35.1691,35.1026,35.1173,22112.0
2015-07-09 13:10:00,47.48,47.5,47.45,47.47,14544.0,35.1173,35.1321,35.0952,35.1099,14544.0
2015-07-09 13:20:00,47.46,47.5,47.43,47.46,17369.0,35.1026,35.1321,35.0804,35.1026,17369.0
2015-07-09 13:30:00,47.44,47.47,47.42,47.47,33978.0,35.0878,35.1099,35.073,35.1099,33978.0
2015-07-09 13:40:00,47.47,47.48,47.42,47.45,14515.0,35.1099,35.1173,35.073,35.0952,14515.0
2015-07-09 13:50:00,47.46,47.52,47.42,47.52,22389.0,35.1026,35.1469,35.073,35.1469,22389.0
2015-07-09 14:00:00,47.49,47.5,47.46,47.48,19128.0,35.1247,35.1321,35.1026,35.1173,19128.0
2015-07-09 14:10:00,47.48,47.49,47.37,47.39,26551.0,35.1173,35.1247,35.036,35.0508,26551.0
2015-07-09 14:20:00,47.39,47.4,47.35,47.38,26048.0,35.0508,35.0582,35.0212,35.0434,26048.0
2015-07-09 14:30:00,47.38,47.41,47.33,47.39,40850.0,35.0434,35.0656,35.0064,35.0508,40850.0
2015-07-09 14:40:00,47.39,47.43,47.37,47.41,48491.0,35.0508,35.0804,35.036,35.0656,48491.0
2015-07-09 14:50:00,47.42,47.57,47.41,47.53,95335.0,35.073,35.1839,35.0656,35.1543,95335.0
2015-07-09 15:00:00,47.54,47.57,47.52,47.56,59329.0,35.1617,35.1839,35.1469,35.1765,59329.0
2015-07-09 15:10:00,47.56,47.6,47.54,47.58,49592.0,35.1765,35.2061,35.1617,35.1913,49592.0
2015-07-09 15:20:00,47.59,47.61,47.55,47.55,61475.0,35.1987,35.2135,35.1691,35.1691,61475.0
2015-07-09 15:30:00,47.54,47.57,47.48,47.56,53493.0,35.1617,35.1839,35.1173,35.1765,53493.0
2015-07-09 15:40:00,47.55,47.61,47.52,47.61,50069.0,35.1691,35.2135,35.1469,35.2135,50069.0
2015-07-09 15:50:00,47.6,47.6,47.43,47.43,388472.0,35.2061,35.2061,35.0804,35.0804,388472.0
2015-07-10 09:30:00,47.95,48.11,47.85,47.99,37963.0,35.465,35.5833,35.391,35.4946,37963.0
2015-07-10 09:40:00,47.99,47.99,47.8,47.83,13308.0,35.4946,35.4946,35.354,35.3762,13308.0
2015-07-10 09:50:00,47.84,47.95,47.76,47.76,21286.0,35.3836,35.465,35.3244,35.3244,21286.0
2015-07-10 10:00:00,47.78,47.88,47.78,47.81,19312.0,35.3392,35.4132,35.3392,35.3614,19312.0
2015-07-10 10:10:00,47.81,47.82,47.74,47.75,19816.0,35.3614,35.3688,35.3096,35.317,19816.0
2015-07-10 10:20:00,47.73,47.75,47.66,47.71,16884.0,35.3023,35.317,35.2505,35.2875,16884.0
2015-07-10 10:30:00,47.72,47.73,47.62,47.62,21568.0,35.2949,35.3023,35.2209,35.2209,21568.0
2015-07-10 10:40:00,47.62,47.64,47.56,47.6,17079.0,35.2209,35.2357,35.1765,35.2061,17079.0
2015-07-10 10:50:00,47.61,47.73,47.6,47.71,17326.0,35.2135,35.3023,35.2061,35.2875,17326.0
2015-07-10 11:00:00,47.7,47.82,47.69,47.8,19326.0,35.2801,35.3688,35.2727,35.354,19326.0
2015-07-10 11:10:00,47.79,47.8,47.75,47.78,15769.0,35.3466,35.354,35.317,35.3392,15769.0
2015-07-10 11:20:00,47.78,47.86,47.78,47.82,16382.0,35.3392,35.3984,35.3392,35.3688,16382.0
2015-07-10 11:30:00,47.82,47.82,47.77,47.8,19464.0,35.3688,35.3688,35.3318,35.354,19464.0
2015-07-10 11:40:00,47.8,47.93,47.79,47.88,27110.0,35.354,35.4502,35.3466,35.4132,27110.0
2015-07-10 11:50:00,47.88,47.9,47.84,47.86,26283.0,35.4132,35.428,35.3836,35.3984,26283.0
2015-07-10 12:00:00,47.85,47.88,47.82,47.85,21974.0,35.391,35.4132,35.3688,35.391,21974.0
2015-07-10 12:10:00,47.84,47.89,47.81,47.81,12746.0,35.3836,35.4206,35.3614,35.3614,12746.0
2015-07-10 12:20:00,47.82,47.85,47.81,47.83,9668.0,35.3688,35.391,35.3614,35.3762,9668.0
2015-07-10 12:30:00,47.82,47.82,47.74,47.76,18272.0,35.3688,35.3688,35.3096,35.3244,18272.0
2015-07-10 12:40:00,47.77,47.79,47.73,47.79,23036.0,35.3318,35.3466,35.3023,35.3466,23036.0
2015-07-10 12:50:00,47.79,47.83,47.77,47.81,15698.0,35.3466,35.3762,35.3318,35.3614,15698.0
2015-07-10 13:00:00,47.8,47.85,47.77,47.8,16742.0,35.354,35.391,35.3318,35.354,16742.0
2015-07-10 13:10:00,47.78,47.79,47.72,47.75,17791.0,35.3392,35.3466,35.2949,35.317,17791.0
2015-07-10 13:20:00,47.75,47.82,47.74,47.8,17580.0,35.317,35.3688,35.3096,35.354,17580.0
2015-07-10 13:30:00,47.8,47.81,47.77,47.8,12749.0,35.354,35.3614,35.3318,35.354,12749.0
2015-07-10 13:40:00,47.79,47.81,47.73,47.73,18411.0,35.3466,35.3614,35.3023,35.3023,18411.0
2015-07-10 13:50:00,47.73,47.8,47.73,47.8,19705.0,35.3023,35.354,35.3023,35.354,19705.0
2015-07-10 14:00:00,47.79,47.86,47.77,47.84,20343.0,35.3466,35.3984,35.3318,35.3836,20343.0
2015-07-10 14:10:00,47.84,47.92,47.83,47.92,18550.0,35.3836,35.4428,35.3762,35.4428,18550.0
2015-07-10 14:20:00,47.91,47.94,47.87,47.88,38080.0,35.4354,35.4576,35.4058,35.4132,38080.0
2015-07-10 14:30:00,47.88,47.92,47.87,47.92,17104.0,35.4132,35.4428,35.4058,35.4428,17104.0
2015-07-10 14:40:00,47.91,47.96,47.9,47.92,37620.0,35.4354,35.4724,35.428,35.4428,37620.0
2015-07-10 14:50:00,47.93,47.94,47.9,47.91,25098.0,35.4502,35.4576,35.428,35.4354,25098.0
2015-07-10 15:00:00,47.91,47.93,47.89,47.91,31520.0,35.4354,35.4502,35.4206,35.4354,31520.0
2015-07-10 15:10:00,47.91,47.94,47.9,47.92,52021.0,35.4354,35.4576,35.428,35.4428,52021.0
2015-07-10 15:20:00,47.92,47.94,47.9,47.91,39123.0,35.4428,35.4576,35.428,35.4354,39123.0
2015-07-10 15:30:00,47.9,47.91,47.86,47.87,38815.0,35.428,35.4354,35.3984,35.4058,38815.0
2015-07-10 15:40:00,47.87,47.91,47.85,47.87,49326.0,35.4058,35.4354,35.391,35.4058,49326.0
2015-07-10 15:50:00,47.87,47.89,47.76,47.78,204277.0,35.4058,35.4206,35.3244,35.3392,204277.0
2015-07-13 09:30:00,47.92,48.16,47.92,48.06,57389.0,35.4428,35.6203,35.4428,35.5463,57389.0
2015-07-13 09:40:00,48.04,48.2,47.99,48.19,28433.0,35.5315,35.6499,35.4946,35.6425,28433.0
2015-07-13 09:50:00,48.2,48.27,48.15,48.19,27984.0,35.6499,35.7016,35.6129,35.6425,27984.0
2015-07-13 10:00:00,48.18,48.2,48.14,48.19,36953.0,35.6351,35.6499,35.6055,35.6425,36953.0
2015-07-13 10:10:00,48.2,48.25,48.15,48.22,18315.0,35.6499,35.6869,35.6129,35.6647,18315.0
2015-07-13 10:20:00,48.23,48.26,48.17,48.19,31828.0,35.6721,35.6943,35.6277,35.6425,31828.0
2015-07-13 10:30:00,48.2,48.24,48.18,48.21,46891.0,35.6499,35.6795,35.6351,35.6573,46891.0
2015-07-13 10:40:00,48.22,48.25,48.2,48.24,28042.0,35.6647,35.6869,35.6499,35.6795,28042.0
2015-07-13 10:50:00,48.23,48.28,48.22,48.28,24052.0,35.6721,35.709,35.6647,35.709,24052.0
2015-07-13 11:00:00,48.28,48.3,48.27,48.29,27020.0,35.709,35.7238,35.7016,35.7164,27020.0
2015-07-13 11:10:00,48.29,48.3,48.21,48.21,64938.0,35.7164,35.7238,35.6573,35.6573,64938.0
2015-07-13 11:20:00,48.21,48.22,48.16,48.19,25753.0,35.6573,35.6647,35.6203,35.6425,25753.0
2015-07-13 11:30:00,48.19,48.24,48.19,48.24,30603.0,35.6425,35.6795,35.6425,35.6795,30603.0
2015-07-13 11:40:00,48.24,48.26,48.22,48.26,18847.0,35.6795,35.6943,35.6647,35.6943,18847.0
2015-07-13 11:50:00,48.26,48.32,48.25,48.32,37883.0,35.6943,35.7386,35.6869,35.7386,37883.0
2015-07-13 12:00:00,48.32,48.32,48.29,48.3,29405.0,35.7386,35.7386,35.7164,35.7238,29405.0
2015-07-13 12:10:00,48.3,48.32,48.29,48.3,31563.0,35.7238,35.7386,35.7164,35.7238,31563.0
2015-07-13 12:20:00,48.3,48.33,48.28,48.33,28082.0,35.7238,35.746,35.709,35.746,28082.0
2015-07-13 12:30:00,48.33,48.33,48.26,48.26,23312.0,35.746,35.746,35.6943,35.6943,23312.0
2015-07-13 12:40:00,48.26,48.27,48.23,48.26,15567.0,35.6943,35.7016,35.6721,35.6943,15567.0
2015-07-13 12:50:00,48.25,48.29,48.25,48.25,15772.0,35.6869,35.7164,35.6869,35.6869,15772.0
2015-07-13 13:00:00,48.26,48.29,48.25,48.29,18108.0,35.6943,35.7164,35.6869,35.7164,18108.0
2015-07-13 13:10:00,48.29,48.29,48.26,48.26,25285.0,35.7164,35.7164,35.6943,35.6943,25285.0
2015-07-13 13:20:00,48.25,48.29,48.24,48.27,12202.0,35.6869,35.7164,35.6795,35.7016,12202.0
2015-07-13 13:30:00,48.28,48.3,48.27,48.29,9423.0,35.709,35.7238,35.7016,35.7164,9423.0
2015-07-13 13:40:00,48.28,48.29,48.2,48.22,32481.0,35.709,35.7164,35.6499,35.6647,32481.0
2015-07-13 13:50:00,48.21,48.26,48.19,48.25,23375.0,35.6573,35.6943,35.6425,35.6869,23375.0
2015-07-13 14:00:00,48.25,48.28,48.24,48.27,20383.0,35.6869,35.709,35.6795,35.7016,20383.0
2015-07-13 14:10:00,48.28,48.34,48.27,48.32,31045.0,35.709,35.7534,35.7016,35.7386,31045.0
2015-07-13 14:20:00,48.32,48.34,48.28,48.29,31065.0,35.7386,35.7534,35.709,35.7164,31065.0
2015-07-13 14:30:00,48.3,48.33,48.3,48.32,26447.0,35.7238,35.746,35.7238,35.7386,26447.0
2015-07-13 14:40:00,48.32,48.35,48.31,48.32,30562.0,35.7386,35.7608,35.7312,35.7386,30562.0
2015-07-13 14:50:00,48.32,48.39,48.31,48.36,36777.0,35.7386,35.7904,35.7312,35.7682,36777.0
2015-07-13 15:00:00,48.36,48.39,48.33,48.35,28400.0,35.7682,35.7904,35.746,35.7608,28400.0
2015-07-13 15:10:00,48.35,48.37,48.33,48.34,34441.0,35.7608,35.7756,35.746,35.7534,34441.0
2015-07-13 15:20:00,48.35,48.4,48.32,48.39,43187.0,35.7608,35.7978,35.7386,35.7904,43187.0
2015-07-13 15:30:00,48.38,48.41,48.35,48.38,45081.0,35.783,35.8052,35.7608,35.783,45081.0
2015-07-13 15:40:00,48.38,48.44,48.37,48.42,71236.0,35.783,35.8274,35.7756,35.8126,71236.0
2015-07-13 15:50:00,48.43,48.44,48.37,48.39,133138.0,35.82,35.8274,35.7756,35.7904,133138.0
2015-07-14 09:30:00,48.37,48.39,48.19,48.25,60437.0,35.7756,35.7904,35.6425,35.6869,60437.0
2015-07-14 09:40:00,48.23,48.23,48.12,48.17,34623.0,35.6721,35.6721,35.5907,35.6277,34623.0
2015-07-14 09:50:00,48.17,48.19,48.07,48.1,29611.0,35.6277,35.6425,35.5537,35.5759,29611.0
2015-07-14 10:00:00,48.11,48.14,48.05,48.05,15394.0,35.5833,35.6055,35.5389,35.5389,15394.0
2015-07-14 10:10:00,48.05,48.1,48.02,48.07,15075.0,35.5389,35.5759,35.5167,35.5537,15075.0
2015-07-14 10:20:00,48.08,48.11,48.03,48.07,21106.0,35.5611,35.5833,35.5241,35.5537,21106.0
2015-07-14 10:30:00,48.09,48.12,48.09,48.1,11394.0,35.5685,35.5907,35.5685,35.5759,11394.0
2015-07-14 10:40:00,48.1,48.11,48.08,48.11,13493.0,35.5759,35.5833,35.5611,35.5833,13493.0
2015-07-14 10:50:00,48.12,48.16,48.11,48.13,14952.0,35.5907,35.6203,35.5833,35.5981,14952.0
2015-07-14 11:00:00,48.15,48.16,48.11,48.12,13622.0,35.6129,35.6203,35.5833,35.5907,13622.0
2015-07-14 11:10:00,48.12,48.19,48.12,48.16,15887.0,35.5907,35.6425,35.5907,35.6203,15887.0
2015-07-14 11:20:00,48.16,48.18,48.15,48.16,13361.0,35.6203,35.6351,35.6129,35.6203,13361.0
2015-07-14 11:30:00,48.16,48.18,48.15,48.17,10754.0,35.6203,35.6351,35.6129,35.6277,10754.0
2015-07-14 11:40:00,48.16,48.17,48.11,48.12,14928.0,35.6203,35.6277,35.5833,35.5907,14928.0
2015-07-14 11:50:00,48.12,48.19,48.12,48.16,20468.0,35.5907,35.6425,35.5907,35.6203,20468.0
2015-07-14 12:00:00,48.17,48.19,48.17,48.18,6418.0,35.6277,35.6425,35.6277,35.6351,6418.0
2015-07-14 12:10:00,48.18,48.22,48.17,48.2,23441.0,35.6351,35.6647,35.6277,35.6499,23441.0
2015-07-14 12:20:00,48.2,48.2,48.17,48.18,13072.0,35.6499,35.6499,35.6277,35.6351,13072.0
2015-07-14 12:30:00,48.19,48.21,48.17,48.17,9375.0,35.6425,35.6573,35.6277,35.6277,9375.0
2015-07-14 12:40:00,48.17,48.19,48.16,48.17,9371.0,35.6277,35.6425,35.6203,35.6277,9371.0
2015-07-14 12:50:00,48.17,48.19,48.15,48.17,17067.0,35.6277,35.6425,35.6129,35.6277,17067.0
2015-07-14 13:00:00,48.18,48.18,48.15,48.16,6179.0,35.6351,35.6351,35.6129,35.6203,6179.0
2015-07-14 13:10:00,48.16,48.2,48.16,48.16,11567.0,35.6203,35.6499,35.6203,35.6203,11567.0
2015-07-14 13:20:00,48.17,48.19,48.16,48.19,7162.0,35.6277,35.6425,35.6203,35.6425,7162.0
2015-07-14 13:30:00,48.19,48.19,48.1,48.11,37324.0,35.6425,35.6425,35.5759,35.5833,37324.0
2015-07-14 13:40:00,48.12,48.12,48.09,48.1,8884.0,35.5907,35.5907,35.5685,35.5759,8884.0
2015-07-14 13:50:00,48.11,48.11,48.07,48.08,32702.0,35.5833,35.5833,35.5537,35.5611,32702.0
2015-07-14 14:00:00,48.08,48.1,48.05,48.09,24633.0,35.5611,35.5759,35.5389,35.5685,24633.0
2015-07-14 14:10:00,48.1,48.13,48.09,48.13,9808.0,35.5759,35.5981,35.5685,35.5981,9808.0
2015-07-14 14:20:00,48.13,48.16,48.11,48.16,24109.0,35.5981,35.6203,35.5833,35.6203,24109.0
2015-07-14 14:30:00,48.16,48.2,48.16,48.18,27637.0,35.6203,35.6499,35.6203,35.6351,27637.0
2015-07-14 14:40:00,48.18,48.19,48.15,48.15,16060.0,35.6351,35.6425,35.6129,35.6129,16060.0
2015-07-14 14:50:00,48.15,48.19,48.15,48.19,16756.0,35.6129,35.6425,35.6129,35.6425,16756.0
2015-07-14 15:00:00,48.18,48.22,48.18,48.2,20830.0,35.6351,35.6647,35.6351,35.6499,20830.0
2015-07-14 15:10:00,48.2,48.25,48.19,48.24,33597.0,35.6499,35.6869,35.6425,35.6795,33597.0
2015-07-14 15:20:00,48.25,48.27,48.23,48.27,67342.0,35.6869,35.7016,35.6721,35.7016,67342.0
2015-07-14 15:30:00,48.26,48.27,48.24,48.24,43911.0,35.6943,35.7016,35.6795,35.6795,43911.0
2015-07-14 15:40:00,48.24,48.26,48.21,48.22,54912.0,35.6795,35.6943,35.6573,35.6647,54912.0
2015-07-14 15:50:00,48.22,48.23,48.15,48.17,138793.0,35.6647,35.6721,35.6129,35.6277,138793.0
2015-07-15 09:30:00,48.23,48.38,48.08,48.26,70156.0,35.6721,35.783,35.5611,35.6943,70156.0
2015-07-15 09:40:00,48.27,48.32,48.17,48.2,49147.0,35.7016,35.7386,35.6277,35.6499,49147.0
2015-07-15 09:50:00,48.2,48.25,48.16,48.23,70541.0,35.6499,35.6869,35.6203,35.6721,70541.0
2015-07-15 10:00:00,48.23,48.29,48.2,48.2,38684.0,35.6721,35.7164,35.6499,35.6499,38684.0
2015-07-15 10:10:00,48.19,48.19,48.12,48.13,34504.0,35.6425,35.6425,35.5907,35.5981,34504.0
2015-07-15 10:20:00,48.13,48.2,48.11,48.17,39288.0,35.5981,35.6499,35.5833,35.6277,39288.0
2015-07-15 10:30:00,48.16,48.29,48.15,48.29,18750.0,35.6203,35.7164,35.6129,35.7164,18750.0
2015-07-15 10:40:00,48.28,48.33,48.25,48.32,18925.0,35.709,35.746,35.6869,35.7386,18925.0
2015-07-15 10:50:00,48.32,48.33,48.18,48.18,39170.0,35.7386,35.746,35.6351,35.6351,39170.0
2015-07-15 11:00:00,48.18,48.2,48.15,48.19,36301.0,35.6351,35.6499,35.6129,35.6425,36301.0
2015-07-15 11:10:00,48.19,48.19,48.12,48.13,28634.0,35.6425,35.6425,35.5907,35.5981,28634.0
2015-07-15 11:20:00,48.13,48.16,48.09,48.11,27882.0,35.5981,35.6203,35.5685,35.5833,27882.0
2015-07-15 11:30:00,48.09,48.15,48.09,48.15,16255.0,35.5685,35.6129,35.5685,35.6129,16255.0
2015-07-15 11:40:00,48.15,48.15,48.11,48.12,13140.0,35.6129,35.6129,35.5833,35.5907,13140.0
2015-07-15 11:50:00,48.12,48.14,48.08,48.13,13728.0,35.5907,35.6055,35.5611,35.5981,13728.0
2015-07-15 12:00:00,48.13,48.15,48.09,48.14,13199.0,35.5981,35.6129,35.5685,35.6055,13199.0
2015-07-15 12:10:00,48.15,48.17,48.11,48.12,12124.0,35.6129,35.6277,35.5833,35.5907,12124.0
2015-07-15 12:20:00,48.11,48.15,48.08,48.09,20359.0,35.5833,35.6129,35.5611,35.5685,20359.0
2015-07-15 12:30:00,48.09,48.11,48.07,48.1,26899.0,35.5685,35.5833,35.5537,35.5759,26899.0
2015-07-15 12:40:00,48.1,48.18,48.09,48.15,27908.0,35.5759,35.6351,35.5685,35.6129,27908.0
2015-07-15 12:50:00,48.15,48.16,48.1,48.15,16608.0,35.6129,35.6203,35.5759,35.6129,16608.0
2015-07-15 13:00:00,48.14,48.16,48.11,48.13,90754.0,35.6055,35.6203,35.5833,35.5981,90754.0
2015-07-15 13:10:00,48.13,48.14,48.1,48.11,40078.0,35.5981,35.6055,35.5759,35.5833,40078.0
2015-07-15 13:20:00,48.11,48.14,48.11,48.13,21319.0,35.5833,35.6055,35.5833,35.5981,21319.0
2015-07-15 13:30:00,48.12,48.14,48.08,48.09,30018.0,35.5907,35.6055,35.5611,35.5685,30018.0
2015-07-15 13:40:00,48.09,48.11,48.07,48.08,31069.0,35.5685,35.5833,35.5537,35.5611,31069.0
2015-07-15 13:50:00,48.08,48.08,48.01,48.02,49905.0,35.5611,35.5611,35.5093,35.5167,49905.0
2015-07-15 14:00:00,48.02,48.03,47.96,47.98,67361.0,35.5167,35.5241,35.4724,35.4872,67361.0
2015-07-15 14:10:00,47.98,48.0,47.92,47.98,44374.0,35.4872,35.5019,35.4428,35.4872,44374.0
2015-07-15 14:20:00,48.0,48.01,47.95,47.97,25224.0,35.5019,35.5093,35.465,35.4798,25224.0
2015-07-15 14:30:00,47.96,47.97,47.86,47.87,55293.0,35.4724,35.4798,35.3984,35.4058,55293.0
2015-07-15 14:40:00,47.87,47.89,47.79,47.82,90728.0,35.4058,35.4206,35.3466,35.3688,90728.0
2015-07-15 14:50:00,47.82,47.83,47.79,47.82,35461.0,35.3688,35.3762,35.3466,35.3688,35461.0
2015-07-15 15:00:00,47.82,47.84,47.76,47.77,39128.0,35.3688,35.3836,35.3244,35.3318,39128.0
2015-07-15 15:10:00,47.77,47.8,47.71,47.71,152504.0,35.3318,35.354,35.2875,35.2875,152504.0
2015-07-15 15:20:00,47.71,47.78,47.71,47.78,59629.0,35.2875,35.3392,35.2875,35.3392,59629.0
2015-07-15 15:30:00,47.79,47.87,47.77,47.84,49797.0,35.3466,35.4058,35.3318,35.3836,49797.0
2015-07-15 15:40:00,47.84,47.85,47.71,47.74,98791.0,35.3836,35.391,35.2875,35.3096,98791.0
2015-07-15 15:50:00,47.73,47.78,47.68,47.77,304321.0,35.3023,35.3392,35.2653,35.3318,304321.0
2015-07-16 09:30:00,47.68,47.94,47.36,47.44,144455.0,35.2653,35.4576,35.0286,35.0878,144455.0
2015-07-16 09:40:00,47.44,47.64,47.37,47.55,91641.0,35.0878,35.2357,35.036,35.1691,91641.0
2015-07-16 09:50:00,47.55,47.6,47.41,47.41,55833.0,35.1691,35.2061,35.0656,35.0656,55833.0
2015-07-16 10:00:00,47.41,47.47,47.35,47.43,89184.0,35.0656,35.1099,35.0212,35.0804,89184.0
2015-07-16 10:10:00,47.44,47.59,47.42,47.56,58059.0,35.0878,35.1987,35.073,35.1765,58059.0
2015-07-16 10:20:00,47.57,47.61,47.5,47.53,87128.0,35.1839,35.2135,35.1321,35.1543,87128.0
2015-07-16 10:30:00,47.53,47.64,47.52,47.6,42745.0,35.1543,35.2357,35.1469,35.2061,42745.0
2015-07-16 10:40:00,47.6,47.61,47.57,47.6,86571.0,35.2061,35.2135,35.1839,35.2061,86571.0
2015-07-16 10:50:00,47.6,47.63,47.58,47.6,35486.0,35.2061,35.2283,35.1913,35.2061,35486.0
2015-07-16 11:00:00,47.6,47.6,47.55,47.6,44149.0,35.2061,35.2061,35.1691,35.2061,44149.0
2015-07-16 11:10:00,47.59,47.6,47.53,47.53,36082.0,35.1987,35.2061,35.1543,35.1543,36082.0
2015-07-16 11:20:00,47.53,47.69,47.53,47.68,54776.0,35.1543,35.2727,35.1543,35.2653,54776.0
2015-07-16 11:30:00,47.67,47.73,47.67,47.71,21235.0,35.2579,35.3023,35.2579,35.2875,21235.0
2015-07-16 11:40:00,47.72,47.73,47.68,47.69,32517.0,35.2949,35.3023,35.2653,35.2727,32517.0
2015-07-16 11:50:00,47.69,47.7,47.59,47.61,42923.0,35.2727,35.2801,35.1987,35.2135,42923.0
2015-07-16 12:00:00,47.62,47.65,47.59,47.65,20402.0,35.2209,35.2431,35.1987,35.2431,20402.0
2015-07-16 12:10:00,47.65,47.7,47.64,47.69,20460.0,35.2431,35.2801,35.2357,35.2727,20460.0
2015-07-16 12:20:00,47.7,47.75,47.7,47.74,21555.0,35.2801,35.317,35.2801,35.3096,21555.0
2015-07-16 12:30:00,47.74,47.75,47.69,47.73,46481.0,35.3096,35.317,35.2727,35.3023,46481.0
2015-07-16 12:40:00,47.74,47.75,47.73,47.73,18750.0,35.3096,35.317,35.3023,35.3023,18750.0
2015-07-16 12:50:00,47.73,47.74,47.66,47.7,26236.0,35.3023,35.3096,35.2505,35.2801,26236.0
2015-07-16 13:00:00,47.7,47.71,47.67,47.68,26584.0,35.2801,35.2875,35.2579,35.2653,26584.0
2015-07-16 13:10:00,47.68,47.72,47.67,47.67,27178.0,35.2653,35.2949,35.2579,35.2579,27178.0
2015-07-16 13:20:00,47.67,47.73,47.67,47.73,27267.0,35.2579,35.3023,35.2579,35.3023,27267.0
2015-07-16 13:30:00,47.74,47.75,47.73,47.74,23574.0,35.3096,35.317,35.3023,35.3096,23574.0
2015-07-16 13:40:00,47.75,47.75,47.71,47.72,30028.0,35.317,35.317,35.2875,35.2949,30028.0
2015-07-16 13:50:00,47.71,47.73,47.64,47.66,69484.0,35.2875,35.3023,35.2357,35.2505,69484.0
2015-07-16 14:00:00,47.66,47.7,47.65,47.68,28884.0,35.2505,35.2801,35.2431,35.2653,28884.0
2015-07-16 14:10:00,47.69,47.73,47.68,47.7,28367.0,35.2727,35.3023,35.2653,35.2801,28367.0
2015-07-16 14:20:00,47.7,47.74,47.69,47.74,21536.0,35.2801,35.3096,35.2727,35.3096,21536.0
2015-07-16 14:30:00,47.73,47.76,47.73,47.75,57557.0,35.3023,35.3244,35.3023,35.317,57557.0
2015-07-16 14:40:00,47.75,47.79,47.72,47.79,55841.0,35.317,35.3466,35.2949,35.3466,55841.0
2015-07-16 14:50:00,47.79,47.83,47.78,47.81,48472.0,35.3466,35.3762,35.3392,35.3614,48472.0
2015-07-16 15:00:00,47.81,47.81,47.73,47.73,38389.0,35.3614,35.3614,35.3023,35.3023,38389.0
2015-07-16 15:10:00,47.73,47.8,47.72,47.79,75540.0,35.3023,35.354,35.2949,35.3466,75540.0
2015-07-16 15:20:00,47.78,47.84,47.78,47.82,31775.0,35.3392,35.3836,35.3392,35.3688,31775.0
2015-07-16 15:30:00,47.83,47.86,47.82,47.86,75951.0,35.3762,35.3984,35.3688,35.3984,75951.0
2015-07-16 15:40:00,47.86,47.86,47.81,47.84,90890.0,35.3984,35.3984,35.3614,35.3836,90890.0
2015-07-16 15:50:00,47.89,47.95,47.82,47.91,394670.0,35.4206,35.465,35.3688,35.4354,394670.0
2015-07-17 09:30:00,47.8,47.82,47.43,47.48,185577.0,35.354,35.3688,35.0804,35.1173,185577.0
2015-07-17 09:40:00,47.49,47.55,47.39,47.43,53066.0,35.1247,35.1691,35.0508,35.0804,53066.0
2015-07-17 09:50:00,47.44,47.47,47.37,47.44,43954.0,35.0878,35.1099,35.036,35.0878,43954.0
2015-07-17 10:00:00,47.43,47.51,47.41,47.41,47751.0,35.0804,35.1395,35.0656,35.0656,47751.0
2015-07-17 10:10:00,47.41,47.46,47.35,47.45,32593.0,35.0656,35.1026,35.0212,35.0952,32593.0
2015-07-17 10:20:00,47.45,47.48,47.42,47.48,50902.0,35.0952,35.1173,35.073,35.1173,50902.0
2015-07-17 10:30:00,47.48,47.54,47.45,47.52,35353.0,35.1173,35.1617,35.0952,35.1469,35353.0
2015-07-17 10:40:00,47.53,47.54,47.43,47.44,28351.0,35.1543,35.1617,35.0804,35.0878,28351.0
2015-07-17 10:50:00,47.43,47.44,47.36,47.39,36986.0,35.0804,35.0878,35.0286,35.0508,36986.0
2015-07-17 11:00:00,47.39,47.41,47.34,47.34,33231.0,35.0508,35.0656,35.0138,35.0138,33231.0
2015-07-17 11:10:00,47.34,47.36,47.27,47.3,42493.0,35.0138,35.0286,34.962,34.9842,42493.0
2015-07-17 11:20:00,47.3,47.32,47.24,47.28,47081.0,34.9842,34.999,34.9398,34.9694,47081.0
2015-07-17 11:30:00,47.27,47.34,47.26,47.34,18076.0,34.962,35.0138,34.9546,35.0138,18076.0
2015-07-17 11:40:00,47.34,47.41,47.33,47.37,33392.0,35.0138,35.0656,35.0064,35.036,33392.0
2015-07-17 11:50:00,47.37,47.42,47.36,47.41,34045.0,35.036,35.073,35.0286,35.0656,34045.0
2015-07-17 12:00:00,47.41,47.45,47.39,47.4,28362.0,35.0656,35.0952,35.0508,35.0582,28362.0
2015-07-17 12:10:00,47.4,47.42,47.37,47.41,15475.0,35.0582,35.073,35.036,35.0656,15475.0
2015-07-17 12:20:00,47.4,47.44,47.38,47.42,24283.0,35.0582,35.0878,35.0434,35.073,24283.0
2015-07-17 12:30:00,47.42,47.47,47.4,47.41,33616.0,35.073,35.1099,35.0582,35.0656,33616.0
2015-07-17 12:40:00,47.41,47.44,47.39,47.42,28986.0,35.0656,35.0878,35.0508,35.073,28986.0
2015-07-17 12:50:00,47.43,47.45,47.38,47.41,36189.0,35.0804,35.0952,35.0434,35.0656,36189.0
2015-07-17 13:00:00,47.4,47.41,47.34,47.36,29716.0,35.0582,35.0656,35.0138,35.0286,29716.0
2015-07-17 13:10:00,47.36,47.37,47.31,47.31,36377.0,35.0286,35.036,34.9916,34.9916,36377.0
2015-07-17 13:20:00,47.32,47.34,47.3,47.32,27053.0,34.999,35.0138,34.9842,34.999,27053.0
2015-07-17 13:30:00,47.32,47.33,47.3,47.33,26853.0,34.999,35.0064,34.9842,35.0064,26853.0
2015-07-17 13:40:00,47.33,47.36,47.31,47.34,41269.0,35.0064,35.0286,34.9916,35.0138,41269.0
2015-07-17 13:50:00,47.34,47.38,47.33,47.36,28545.0,35.0138,35.0434,35.0064,35.0286,28545.0
2015-07-17 14:00:00,47.36,47.36,47.32,47.33,37045.0,35.0286,35.0286,34.999,35.0064,37045.0
2015-07-17 14:10:00,47.33,47.42,47.32,47.41,38424.0,35.0064,35.073,34.999,35.0656,38424.0
2015-07-17 14:20:00,47.4,47.43,47.39,47.41,41775.0,35.0582,35.0804,35.0508,35.0656,41775.0
2015-07-17 14:30:00,47.41,47.5,47.41,47.49,39345.0,35.0656,35.1321,35.0656,35.1247,39345.0
2015-07-17 14:40:00,47.5,47.5,47.46,47.47,47469.0,35.1321,35.1321,35.1026,35.1099,47469.0
2015-07-17 14:50:00,47.47,47.52,47.45,47.45,70780.0,35.1099,35.1469,35.0952,35.0952,70780.0
2015-07-17 15:00:00,47.46,47.48,47.43,47.44,38123.0,35.1026,35.1173,35.0804,35.0878,38123.0
2015-07-17 15:10:00,47.44,47.48,47.42,47.46,53796.0,35.0878,35.1173,35.073,35.1026,53796.0
2015-07-17 15:20:00,47.46,47.52,47.45,47.51,84659.0,35.1026,35.1469,35.0952,35.1395,84659.0
2015-07-17 15:30:00,47.5,47.55,47.47,47.48,123764.0,35.1321,35.1691,35.1099,35.1173,123764.0
2015-07-17 15:40:00,47.48,47.49,47.44,47.47,85353.0,35.1173,35.1247,35.0878,35.1099,85353.0
2015-07-17 15:50:00,47.47,47.51,47.42,47.44,245034.0,35.1099,35.1395,35.073,35.0878,245034.0
2015-07-20 09:30:00,47.61,47.63,47.38,47.52,50800.0,35.2135,35.2283,35.0434,35.1469,50800.0
2015-07-20 09:40:00,47.53,47.59,47.4,47.4,40602.0,35.1543,35.1987,35.0582,35.0582,40602.0
2015-07-20 09:50:00,47.43,47.43,47.3,47.31,37623.0,35.0804,35.0804,34.9842,34.9916,37623.0
2015-07-20 10:00:00,47.31,47.39,47.3,47.38,37538.0,34.9916,35.0508,34.9842,35.0434,37538.0
2015-07-20 10:10:00,47.38,47.46,47.38,47.41,47484.0,35.0434,35.1026,35.0434,35.0656,47484.0
2015-07-20 10:20:00,47.42,47.43,47.39,47.39,26639.0,35.073,35.0804,35.0508,35.0508,26639.0
2015-07-20 10:30:00,47.38,47.41,47.36,47.39,28021.0,35.0434,35.0656,35.0286,35.0508,28021.0
2015-07-20 10:40:00,47.41,47.41,47.35,47.36,40883.0,35.0656,35.0656,35.0212,35.0286,40883.0
2015-07-20 10:50:00,47.35,47.38,47.34,47.37,34447.0,35.0212,35.0434,35.0138,35.036,34447.0
2015-07-20 11:00:00,47.37,47.46,47.36,47.42,34063.0,35.036,35.1026,35.0286,35.073,34063.0
2015-07-20 11:10:00,47.42,47.43,47.37,47.4,27567.0,35.073,35.0804,35.036,35.0582,27567.0
2015-07-20 11:20:00,47.4,47.46,47.4,47.41,40414.0,35.0582,35.1026,35.0582,35.0656,40414.0
2015-07-20 11:30:00,47.42,47.49,47.41,47.48,35536.0,35.073,35.1247,35.0656,35.1173,35536.0
2015-07-20 11:40:00,47.48,47.5,47.46,47.5,21027.0,35.1173,35.1321,35.1026,35.1321,21027.0
2015-07-20 11:50:00,47.5,47.5,47.44,47.44,21178.0,35.1321,35.1321,35.0878,35.0878,21178.0
2015-07-20 12:00:00,47.45,47.47,47.44,47.46,27101.0,35.0952,35.1099,35.0878,35.1026,27101.0
2015-07-20 12:10:00,47.46,47.48,47.44,47.47,18180.0,35.1026,35.1173,35.0878,35.1099,18180.0
2015-07-20 12:20:00,47.47,47.48,47.41,47.41,17080.0,35.1099,35.1173,35.0656,35.0656,17080.0
2015-07-20 12:30:00,47.41,47.44,47.4,47.42,22063.0,35.0656,35.0878,35.0582,35.073,22063.0
2015-07-20 12:40:00,47.42,47.5,47.42,47.45,90439.0,35.073,35.1321,35.073,35.0952,90439.0
2015-07-20 12:50:00,47.45,47.46,47.41,47.41,28267.0,35.0952,35.1026,35.0656,35.0656,28267.0
2015-07-20 13:00:00,47.42,47.43,47.39,47.41,19213.0,35.073,35.0804,35.0508,35.0656,19213.0
2015-07-20 13:10:00,47.42,47.44,47.37,47.38,26431.0,35.073,35.0878,35.036,35.0434,26431.0
2015-07-20 13:20:00,47.38,47.41,47.35,47.4,38619.0,35.0434,35.0656,35.0212,35.0582,38619.0
2015-07-20 13:30:00,47.4,47.42,47.37,47.4,39043.0,35.0582,35.073,35.036,35.0582,39043.0
2015-07-20 13:40:00,47.41,47.41,47.3,47.32,64249.0,35.0656,35.0656,34.9842,34.999,64249.0
2015-07-20 13:50:00,47.32,47.33,47.27,47.27,55725.0,34.999,35.0064,34.962,34.962,55725.0
2015-07-20 14:00:00,47.27,47.29,47.26,47.27,18446.0,34.962,34.9768,34.9546,34.962,18446.0
2015-07-20 14:10:00,47.28,47.29,47.24,47.29,67585.0,34.9694,34.9768,34.9398,34.9768,67585.0
2015-07-20 14:20:00,47.29,47.36,47.28,47.33,52557.0,34.9768,35.0286,34.9694,35.0064,52557.0
2015-07-20 14:30:00,47.34,47.38,47.33,47.35,43866.0,35.0138,35.0434,35.0064,35.0212,43866.0
2015-07-20 14:40:00,47.36,47.37,47.3,47.3,23447.0,35.0286,35.036,34.9842,34.9842,23447.0
2015-07-20 14:50:00,47.3,47.32,47.29,47.3,20845.0,34.9842,34.999,34.9768,34.9842,20845.0
2015-07-20 15:00:00,47.29,47.34,47.29,47.34,33302.0,34.9768,35.0138,34.9768,35.0138,33302.0
2015-07-20 15:10:00,47.34,47.39,47.31,47.32,52841.0,35.0138,35.0508,34.9916,34.999,52841.0
2015-07-20 15:20:00,47.31,47.32,47.23,47.25,87691.0,34.9916,34.999,34.9324,34.9472,87691.0
2015-07-20 15:30:00,47.25,47.26,47.21,47.23,50716.0,34.9472,34.9546,34.9176,34.9324,50716.0
2015-07-20 15:40:00,47.22,47.23,47.14,47.19,82683.0,34.925,34.9324,34.8659,34.9029,82683.0
2015-07-20 15:50:00,47.19,47.31,47.18,47.29,278742.0,34.9029,34.9916,34.8955,34.9768,278742.0
2015-07-21 09:30:00,47.28,47.29,47.04,47.23,42715.0,34.9694,34.9768,34.7919,34.9324,42715.0
2015-07-21 09:40:00,47.23,47.28,47.18,47.28,30060.0,34.9324,34.9694,34.8955,34.9694,30060.0
2015-07-21 09:50:00,47.26,47.33,47.25,47.33,38835.0,34.9546,35.0064,34.9472,35.0064,38835.0
2015-07-21 10:00:00,47.34,47.38,47.25,47.26,35662.0,35.0138,35.0434,34.9472,34.9546,35662.0
2015-07-21 10:10:00,47.25,47.27,47.22,47.24,21569.0,34.9472,34.962,34.925,34.9398,21569.0
2015-07-21 10:20:00,47.25,47.27,47.21,47.27,18288.0,34.9472,34.962,34.9176,34.962,18288.0
2015-07-21 10:30:00,47.24,47.24,47.17,47.24,26299.0,34.9398,34.9398,34.8881,34.9398,26299.0
2015-07-21 10:40:00,47.23,47.25,47.17,47.18,21576.0,34.9324,34.9472,34.8881,34.8955,21576.0
2015-07-21 10:50:00,47.18,47.2,47.12,47.17,26258.0,34.8955,34.9103,34.8511,34.8881,26258.0
2015-07-21 11:00:00,47.17,47.19,47.13,47.16,21381.0,34.8881,34.9029,34.8585,34.8807,21381.0
2015-07-21 11:10:00,47.16,47.19,47.11,47.12,19965.0,34.8807,34.9029,34.8437,34.8511,19965.0
2015-07-21 11:20:00,47.12,47.19,47.1,47.13,29454.0,34.8511,34.9029,34.8363,34.8585,29454.0
2015-07-21 11:30:00,47.12,47.17,47.12,47.17,22789.0,34.8511,34.8881,34.8511,34.8881,22789.0
2015-07-21 11:40:00,47.16,47.24,47.16,47.23,39827.0,34.8807,34.9398,34.8807,34.9324,39827.0
2015-07-21 11:50:00,47.24,47.25,47.15,47.19,22559.0,34.9398,34.9472,34.8733,34.9029,22559.0
2015-07-21 12:00:00,47.2,47.2,47.15,47.15,15313.0,34.9103,34.9103,34.8733,34.8733,15313.0
2015-07-21 12:10:00,47.15,47.15,47.08,47.08,14911.0,34.8733,34.8733,34.8215,34.8215,14911.0
2015-07-21 12:20:00,47.09,47.12,47.07,47.12,9557.0,34.8289,34.8511,34.8141,34.8511,9557.0
2015-07-21 12:30:00,47.11,47.13,47.08,47.1,20672.0,34.8437,34.8585,34.8215,34.8363,20672.0
2015-07-21 12:40:00,47.11,47.12,47.07,47.09,12699.0,34.8437,34.8511,34.8141,34.8289,12699.0
2015-07-21 12:50:00,47.1,47.11,47.06,47.1,18600.0,34.8363,34.8437,34.8067,34.8363,18600.0
2015-07-21 13:00:00,47.11,47.12,47.04,47.09,22938.0,34.8437,34.8511,34.7919,34.8289,22938.0
2015-07-21 13:10:00,47.08,47.12,47.08,47.11,16847.0,34.8215,34.8511,34.8215,34.8437,16847.0
2015-07-21 13:20:00,47.12,47.13,47.08,47.1,16394.0,34.8511,34.8585,34.8215,34.8363,16394.0
2015-07-21 13:30:00,47.1,47.1,47.05,47.08,17174.0,34.8363,34.8363,34.7993,34.8215,17174.0
2015-07-21 13:40:00,47.09,47.17,47.09,47.16,19057.0,34.8289,34.8881,34.8289,34.8807,19057.0
2015-07-21 13:50:00,47.16,47.2,47.15,47.18,28146.0,34.8807,34.9103,34.8733,34.8955,28146.0
2015-07-21 14:00:00,47.19,47.19,47.12,47.17,33046.0,34.9029,34.9029,34.8511,34.8881,33046.0
2015-07-21 14:10:00,47.17,47.23,47.15,47.23,30479.0,34.8881,34.9324,34.8733,34.9324,30479.0
2015-07-21 14:20:00,47.24,47.29,47.2,47.29,31137.0,34.9398,34.9768,34.9103,34.9768,31137.0
2015-07-21 14:30:00,47.28,47.29,47.25,47.26,23290.0,34.9694,34.9768,34.9472,34.9546,23290.0
2015-07-21 14:40:00,47.26,47.27,47.25,47.27,20612.0,34.9546,34.962,34.9472,34.962,20612.0
2015-07-21 14:50:00,47.26,47.27,47.22,47.26,38913.0,34.9546,34.962,34.925,34.9546,38913.0
2015-07-21 15:00:00,47.26,47.27,47.2,47.22,28638.0,34.9546,34.962,34.9103,34.925,28638.0
2015-07-21 15:10:00,47.23,47.27,47.21,47.24,44272.0,34.9324,34.962,34.9176,34.9398,44272.0
2015-07-21 15:20:00,47.24,47.24,47.19,47.21,41073.0,34.9398,34.9398,34.9029,34.9176,41073.0
2015-07-21 15:30:00,47.21,47.25,47.2,47.23,48623.0,34.9176,34.9472,34.9103,34.9324,48623.0
2015-07-21 15:40:00,47.23,47.27,47.23,47.25,73488.0,34.9324,34.962,34.9324,34.9472,73488.0
2015-07-21 15:50:00,47.26,47.32,47.23,47.27,265705.0,34.9546,34.999,34.9324,34.962,265705.0
2015-07-22 09:30:00,47.24,47.55,47.24,47.29,57412.0,34.9398,35.1691,34.9398,34.9768,57412.0
2015-07-22 09:40:00,47.3,47.43,47.26,47.36,27801.0,34.9842,35.0804,34.9546,35.0286,27801.0
2015-07-22 09:50:00,47.38,47.46,47.36,47.43,13913.0,35.0434,35.1026,35.0286,35.0804,13913.0
2015-07-22 10:00:00,47.47,47.51,47.44,47.5,13483.0,35.1099,35.1395,35.0878,35.1321,13483.0
2015-07-22 10:10:00,47.49,47.52,47.46,47.48,19077.0,35.1247,35.1469,35.1026,35.1173,19077.0
2015-07-22 10:20:00,47.48,47.5,47.42,47.44,28046.0,35.1173,35.1321,35.073,35.0878,28046.0
2015-07-22 10:30:00,47.44,47.46,47.33,47.34,28876.0,35.0878,35.1026,35.0064,35.0138,28876.0
2015-07-22 10:40:00,47.33,47.37,47.31,47.36,21080.0,35.0064,35.036,34.9916,35.0286,21080.0
2015-07-22 10:50:00,47.37,47.41,47.36,47.39,23550.0,35.036,35.0656,35.0286,35.0508,23550.0
2015-07-22 11:00:00,47.39,47.39,47.3,47.33,24631.0,35.0508,35.0508,34.9842,35.0064,24631.0
2015-07-22 11:10:00,47.32,47.32,47.26,47.28,17271.0,34.999,34.999,34.9546,34.9694,17271.0
2015-07-22 11:20:00,47.27,47.28,47.23,47.26,21971.0,34.962,34.9694,34.9324,34.9546,21971.0
2015-07-22 11:30:00,47.26,47.28,47.24,47.25,13040.0,34.9546,34.9694,34.9398,34.9472,13040.0
2015-07-22 11:40:00,47.25,47.31,47.24,47.3,19063.0,34.9472,34.9916,34.9398,34.9842,19063.0
2015-07-22 11:50:00,47.29,47.3,47.25,47.29,11223.0,34.9768,34.9842,34.9472,34.9768,11223.0
2015-07-22 12:00:00,47.3,47.36,47.3,47.34,17830.0,34.9842,35.0286,34.9842,35.0138,17830.0
2015-07-22 12:10:00,47.33,47.35,47.23,47.25,21401.0,35.0064,35.0212,34.9324,34.9472,21401.0
2015-07-22 12:20:00,47.25,47.26,47.24,47.25,13178.0,34.9472,34.9546,34.9398,34.9472,13178.0
2015-07-22 12:30:00,47.26,47.29,47.24,47.28,25809.0,34.9546,34.9768,34.9398,34.9694,25809.0
2015-07-22 12:40:00,47.28,47.3,47.26,47.27,30164.0,34.9694,34.9842,34.9546,34.962,30164.0
2015-07-22 12:50:00,47.28,47.31,47.27,47.3,26255.0,34.9694,34.9916,34.962,34.9842,26255.0
2015-07-22 13:00:00,47.31,47.34,47.29,47.29,14596.0,34.9916,35.0138,34.9768,34.9768,14596.0
2015-07-22 13:10:00,47.3,47.3,47.25,47.28,31164.0,34.9842,34.9842,34.9472,34.9694,31164.0
2015-07-22 13:20:00,47.29,47.33,47.27,47.33,12773.0,34.9768,35.0064,34.962,35.0064,12773.0
2015-07-22 13:30:00,47.33,47.34,47.28,47.3,58035.0,35.0064,35.0138,34.9694,34.9842,58035.0
2015-07-22 13:40:00,47.29,47.3,47.27,47.27,23578.0,34.9768,34.9842,34.962,34.962,23578.0
2015-07-22 13:50:00,47.27,47.27,47.23,47.24,16885.0,34.962,34.962,34.9324,34.9398,16885.0
2015-07-22 14:00:00,47.23,47.25,47.22,47.25,16650.0,34.9324,34.9472,34.925,34.9472,16650.0
2015-07-22 14:10:00,47.24,47.3,47.24,47.3,33459.0,34.9398,34.9842,34.9398,34.9842,33459.0
2015-07-22 14:20:00,47.31,47.32,47.29,47.3,27117.0,34.9916,34.999,34.9768,34.9842,27117.0
2015-07-22 14:30:00,47.3,47.34,47.29,47.33,39519.0,34.9842,35.0138,34.9768,35.0064,39519.0
2015-07-22 14:40:00,47.34,47.34,47.28,47.29,29364.0,35.0138,35.0138,34.9694,34.9768,29364.0
2015-07-22 14:50:00,47.29,47.3,47.27,47.3,18775.0,34.9768,34.9842,34.962,34.9842,18775.0
2015-07-22 15:00:00,47.3,47.34,47.3,47.34,32876.0,34.9842,35.0138,34.9842,35.0138,32876.0
2015-07-22 15:10:00,47.34,47.34,47.3,47.3,21374.0,35.0138,35.0138,34.9842,34.9842,21374.0
2015-07-22 15:20:00,47.3,47.32,47.27,47.28,20850.0,34.9842,34.999,34.962,34.9694,20850.0
2015-07-22 15:30:00,47.28,47.29,47.23,47.24,24975.0,34.9694,34.9768,34.9324,34.9398,24975.0
2015-07-22 15:40:00,47.23,47.24,47.18,47.24,46227.0,34.9324,34.9398,34.8955,34.9398,46227.0
2015-07-22 15:50:00,47.23,47.29,47.23,47.27,89771.0,34.9324,34.9768,34.9324,34.962,89771.0
2015-07-23 09:30:00,47.23,47.25,47.02,47.06,47385.0,34.9324,34.9472,34.7771,34.8067,47385.0
2015-07-23 09:40:00,47.07,47.08,47.0,47.02,33510.0,34.8141,34.8215,34.7623,34.7771,33510.0
2015-07-23 09:50:00,47.01,47.02,46.88,46.9,28436.0,34.7697,34.7771,34.6736,34.6884,28436.0
2015-07-23 10:00:00,46.91,46.93,46.8,46.83,35562.0,34.6958,34.7106,34.6144,34.6366,35562.0
2015-07-23 10:10:00,46.83,46.89,46.82,46.88,40576.0,34.6366,34.681,34.6292,34.6736,40576.0
2015-07-23 10:20:00,46.89,46.93,46.88,46.91,41877.0,34.681,34.7106,34.6736,34.6958,41877.0
2015-07-23 10:30:00,46.91,46.95,46.84,46.89,76532.0,34.6958,34.7253,34.644,34.681,76532.0
2015-07-23 10:40:00,46.88,46.93,46.87,46.89,36738.0,34.6736,34.7106,34.6662,34.681,36738.0
2015-07-23 10:50:00,46.88,46.98,46.88,46.98,33446.0,34.6736,34.7475,34.6736,34.7475,33446.0
2015-07-23 11:00:00,46.98,47.03,46.97,47.01,33429.0,34.7475,34.7845,34.7401,34.7697,33429.0
2015-07-23 11:10:00,47.01,47.06,47.0,47.0,24962.0,34.7697,34.8067,34.7623,34.7623,24962.0
2015-07-23 11:20:00,47.01,47.02,46.92,46.94,28947.0,34.7697,34.7771,34.7032,34.7179,28947.0
2015-07-23 11:30:00,46.94,46.94,46.83,46.84,24973.0,34.7179,34.7179,34.6366,34.644,24973.0
2015-07-23 11:40:00,46.85,46.88,46.83,46.86,23323.0,34.6514,34.6736,34.6366,34.6588,23323.0
2015-07-23 11:50:00,46.86,46.89,46.8,46.84,21942.0,34.6588,34.681,34.6144,34.644,21942.0
2015-07-23 12:00:00,46.83,46.84,46.73,46.8,36299.0,34.6366,34.644,34.5626,34.6144,36299.0
2015-07-23 12:10:00,46.8,46.8,46.73,46.74,13051.0,34.6144,34.6144,34.5626,34.57,13051.0
2015-07-23 12:20:00,46.73,46.76,46.69,46.75,22030.0,34.5626,34.5848,34.533,34.5774,22030.0
2015-07-23 12:30:00,46.73,46.75,46.71,46.74,22065.0,34.5626,34.5774,34.5478,34.57,22065.0
2015-07-23 12:40:00,46.74,46.75,46.67,46.73,38432.0,34.57,34.5774,34.5182,34.5626,38432.0
2015-07-23 12:50:00,46.7,46.74,46.68,46.68,32674.0,34.5404,34.57,34.5256,34.5256,32674.0
2015-07-23 13:00:00,46.67,46.73,46.66,46.72,15597.0,34.5182,34.5626,34.5109,34.5552,15597.0
2015-07-23 13:10:00,46.71,46.75,46.68,46.74,13591.0,34.5478,34.5774,34.5256,34.57,13591.0
2015-07-23 13:20:00,46.73,46.78,46.71,46.78,29948.0,34.5626,34.5996,34.5478,34.5996,29948.0
2015-07-23 13:30:00,46.78,46.79,46.64,46.68,48813.0,34.5996,34.607,34.4961,34.5256,48813.0
2015-07-23 13:40:00,46.7,46.77,46.69,46.75,30330.0,34.5404,34.5922,34.533,34.5774,30330.0
2015-07-23 13:50:00,46.77,46.82,46.75,46.8,22948.0,34.5922,34.6292,34.5774,34.6144,22948.0
2015-07-23 14:00:00,46.81,46.82,46.77,46.77,27443.0,34.6218,34.6292,34.5922,34.5922,27443.0
2015-07-23 14:10:00,46.78,46.8,46.76,46.76,20335.0,34.5996,34.6144,34.5848,34.5848,20335.0
2015-07-23 14:20:00,46.76,46.77,46.69,46.75,31740.0,34.5848,34.5922,34.533,34.5774,31740.0
2015-07-23 14:30:00,46.75,46.8,46.73,46.8,27947.0,34.5774,34.6144,34.5626,34.6144,27947.0
2015-07-23 14:40:00,46.8,46.8,46.75,46.75,23603.0,34.6144,34.6144,34.5774,34.5774,23603.0
2015-07-23 14:50:00,46.76,46.76,46.63,46.66,37530.0,34.5848,34.5848,34.4887,34.5109,37530.0
2015-07-23 15:00:00,46.66,46.67,46.62,46.65,26380.0,34.5109,34.5182,34.4813,34.5035,26380.0
2015-07-23 15:10:00,46.65,46.66,46.59,46.63,62721.0,34.5035,34.5109,34.4591,34.4887,62721.0
2015-07-23 15:20:00,46.62,46.67,46.61,46.65,46761.0,34.4813,34.5182,34.4739,34.5035,46761.0
2015-07-23 15:30:00,46.66,46.68,46.6,46.67,54491.0,34.5109,34.5256,34.4665,34.5182,54491.0
2015-07-23 15:40:00,46.67,46.7,46.6,46.66,58859.0,34.5182,34.5404,34.4665,34.5109,58859.0
2015-07-23 15:50:00,46.65,46.68,46.6,46.66,96502.0,34.5035,34.5256,34.4665,34.5109,96502.0
2015-07-24 09:30:00,46.53,46.82,46.5,46.52,62928.0,34.4147,34.6292,34.3925,34.4073,62928.0
2015-07-24 09:40:00,46.51,46.61,46.39,46.51,33403.0,34.3999,34.4739,34.3112,34.3999,33403.0
2015-07-24 09:50:00,46.54,46.63,46.54,46.56,16574.0,34.4221,34.4887,34.4221,34.4369,16574.0
2015-07-24 10:00:00,46.56,46.56,46.37,46.43,33970.0,34.4369,34.4369,34.2964,34.3407,33970.0
2015-07-24 10:10:00,46.42,46.42,46.29,46.32,30360.0,34.3333,34.3333,34.2372,34.2594,30360.0
2015-07-24 10:20:00,46.31,46.4,46.3,46.39,22085.0,34.252,34.3186,34.2446,34.3112,22085.0
2015-07-24 10:30:00,46.38,46.39,46.28,46.28,32574.0,34.3038,34.3112,34.2298,34.2298,32574.0
2015-07-24 10:40:00,46.28,46.33,46.26,46.26,33814.0,34.2298,34.2668,34.215,34.215,33814.0
2015-07-24 10:50:00,46.27,46.27,46.22,46.22,63973.0,34.2224,34.2224,34.1854,34.1854,63973.0
2015-07-24 11:00:00,46.22,46.28,46.21,46.27,34303.0,34.1854,34.2298,34.178,34.2224,34303.0
2015-07-24 11:10:00,46.28,46.29,46.23,46.26,25134.0,34.2298,34.2372,34.1928,34.215,25134.0
2015-07-24 11:20:00,46.27,46.27,46.16,46.16,33716.0,34.2224,34.2224,34.141,34.141,33716.0
2015-07-24 11:30:00,46.17,46.22,46.17,46.21,29787.0,34.1484,34.1854,34.1484,34.178,29787.0
2015-07-24 11:40:00,46.22,46.26,46.22,46.25,22540.0,34.1854,34.215,34.1854,34.2076,22540.0
2015-07-24 11:50:00,46.25,46.26,46.21,46.24,26279.0,34.2076,34.215,34.178,34.2002,26279.0
2015-07-24 12:00:00,46.24,46.26,46.22,46.24,25271.0,34.2002,34.215,34.1854,34.2002,25271.0
2015-07-24 12:10:00,46.25,46.25,46.21,46.25,25206.0,34.2076,34.2076,34.178,34.2076,25206.0
2015-07-24 12:20:00,46.25,46.26,46.16,46.18,28299.0,34.2076,34.215,34.141,34.1558,28299.0
2015-07-24 12:30:00,46.17,46.24,46.16,46.21,33705.0,34.1484,34.2002,34.141,34.178,33705.0
2015-07-24 12:40:00,46.2,46.23,46.15,46.17,30411.0,34.1706,34.1928,34.1336,34.1484,30411.0
2015-07-24 12:50:00,46.18,46.2,46.16,46.16,34752.0,34.1558,34.1706,34.141,34.141,34752.0
2015-07-24 13:00:00,46.16,46.21,46.16,46.19,25461.0,34.141,34.178,34.141,34.1632,25461.0
2015-07-24 13:10:00,46.2,46.24,46.18,46.24,32985.0,34.1706,34.2002,34.1558,34.2002,32985.0
2015-07-24 13:20:00,46.25,46.3,46.23,46.28,37955.0,34.2076,34.2446,34.1928,34.2298,37955.0
2015-07-24 13:30:00,46.27,46.28,46.22,46.23,28446.0,34.2224,34.2298,34.1854,34.1928,28446.0
2015-07-24 13:40:00,46.22,46.23,46.16,46.21,45885.0,34.1854,34.1928,34.141,34.178,45885.0
2015-07-24 13:50:00,46.2,46.24,46.2,46.2,33572.0,34.1706,34.2002,34.1706,34.1706,33572.0
2015-07-24 14:00:00,46.19,46.2,46.03,46.05,96225.0,34.1632,34.1706,34.0449,34.0597,96225.0
2015-07-24 14:10:00,46.05,46.1,46.04,46.1,72218.0,34.0597,34.0967,34.0523,34.0967,72218.0
2015-07-24 14:20:00,46.11,46.19,46.09,46.19,53142.0,34.1041,34.1632,34.0893,34.1632,53142.0
2015-07-24 14:30:00,46.19,46.2,46.14,46.15,42685.0,34.1632,34.1706,34.1262,34.1336,42685.0
2015-07-24 14:40:00,46.15,46.16,46.12,46.12,47377.0,34.1336,34.141,34.1115,34.1115,47377.0
2015-07-24 14:50:00,46.13,46.15,46.08,46.09,57106.0,34.1189,34.1336,34.0819,34.0893,57106.0
2015-07-24 15:00:00,46.09,46.21,46.06,46.2,51505.0,34.0893,34.178,34.0671,34.1706,51505.0
2015-07-24 15:10:00,46.19,46.22,46.17,46.2,45700.0,34.1632,34.1854,34.1484,34.1706,45700.0
2015-07-24 15:20:00,46.19,46.19,46.1,46.11,58933.0,34.1632,34.1632,34.0967,34.1041,58933.0
2015-07-24 15:30:00,46.11,46.12,46.08,46.09,64326.0,34.1041,34.1115,34.0819,34.0893,64326.0
2015-07-24 15:40:00,46.09,46.17,46.07,46.14,93166.0,34.0893,34.1484,34.0745,34.1262,93166.0
2015-07-24 15:50:00,46.14,46.15,46.1,46.12,183118.0,34.1262,34.1336,34.0967,34.1115,183118.0
2015-07-27 09:30:00,46.0,46.01,45.34,45.84,202720.0,34.0227,34.0301,33.5346,33.9044,202720.0
2015-07-27 09:40:00,45.87,45.87,45.61,45.79,38821.0,33.9266,33.9266,33.7342,33.8674,38821.0
2015-07-27 09:50:00,45.8,45.88,45.8,45.82,22379.0,33.8748,33.9339,33.8748,33.8896,22379.0
2015-07-27 10:00:00,45.82,45.86,45.78,45.8,26134.0,33.8896,33.9192,33.86,33.8748,26134.0
2015-07-27 10:10:00,45.81,45.97,45.8,45.96,23232.0,33.8822,34.0005,33.8748,33.9931,23232.0
2015-07-27 10:20:00,45.95,45.95,45.86,45.93,20092.0,33.9857,33.9857,33.9192,33.9709,20092.0
2015-07-27 10:30:00,45.93,46.04,45.93,46.04,19413.0,33.9709,34.0523,33.9709,34.0523,19413.0
2015-07-27 10:40:00,46.05,46.07,46.0,46.04,44409.0,34.0597,34.0745,34.0227,34.0523,44409.0
2015-07-27 10:50:00,46.05,46.09,46.04,46.08,41714.0,34.0597,34.0893,34.0523,34.0819,41714.0
2015-07-27 11:00:00,46.07,46.21,46.04,46.17,90947.0,34.0745,34.178,34.0523,34.1484,90947.0
2015-07-27 11:10:00,46.17,46.19,46.14,46.17,70531.0,34.1484,34.1632,34.1262,34.1484,70531.0
2015-07-27 11:20:00,46.18,46.19,46.08,46.08,35724.0,34.1558,34.1632,34.0819,34.0819,35724.0
2015-07-27 11:30:00,46.08,46.09,46.03,46.05,30497.0,34.0819,34.0893,34.0449,34.0597,30497.0
2015-07-27 11:40:00,46.05,46.14,46.05,46.11,19394.0,34.0597,34.1262,34.0597,34.1041,19394.0
2015-07-27 11:50:00,46.11,46.17,46.09,46.16,16581.0,34.1041,34.1484,34.0893,34.141,16581.0
2015-07-27 12:00:00,46.16,46.18,46.09,46.12,15923.0,34.141,34.1558,34.0893,34.1115,15923.0
2015-07-27 12:10:00,46.13,46.14,46.09,46.13,15247.0,34.1189,34.1262,34.0893,34.1189,15247.0
2015-07-27 12:20:00,46.13,46.17,46.12,46.16,17940.0,34.1189,34.1484,34.1115,34.141,17940.0
2015-07-27 12:30:00,46.17,46.18,46.14,46.16,16240.0,34.1484,34.1558,34.1262,34.141,16240.0
2015-07-27 12:40:00,46.17,46.2,46.16,46.17,22576.0,34.1484,34.1706,34.141,34.1484,22576.0
2015-07-27 12:50:00,46.16,46.19,46.16,46.19,19401.0,34.141,34.1632,34.141,34.1632,19401.0
2015-07-27 13:00:00,46.19,46.24,46.18,46.21,15910.0,34.1632,34.2002,34.1558,34.178,15910.0
2015-07-27 13:10:00,46.22,46.22,46.18,46.2,17074.0,34.1854,34.1854,34.1558,34.1706,17074.0
2015-07-27 13:20:00,46.2,46.24,46.19,46.23,30062.0,34.1706,34.2002,34.1632,34.1928,30062.0
2015-07-27 13:30:00,46.24,46.27,46.22,46.24,37397.0,34.2002,34.2224,34.1854,34.2002,37397.0
2015-07-27 13:40:00,46.25,46.3,46.22,46.3,45207.0,34.2076,34.2446,34.1854,34.2446,45207.0
2015-07-27 13:50:00,46.3,46.4,46.29,46.4,86457.0,34.2446,34.3186,34.2372,34.3186,86457.0
2015-07-27 14:00:00,46.4,46.42,46.38,46.39,34168.0,34.3186,34.3333,34.3038,34.3112,34168.0
2015-07-27 14:10:00,46.39,46.48,46.38,46.45,52600.0,34.3112,34.3777,34.3038,34.3555,52600.0
2015-07-27 14:20:00,46.45,46.47,46.41,46.44,47301.0,34.3555,34.3703,34.3259,34.3481,47301.0
2015-07-27 14:30:00,46.44,46.47,46.39,46.43,47065.0,34.3481,34.3703,34.3112,34.3407,47065.0
2015-07-27 14:40:00,46.42,46.45,46.4,46.44,46942.0,34.3333,34.3555,34.3186,34.3481,46942.0
2015-07-27 14:50:00,46.44,46.46,46.41,46.44,44072.0,34.3481,34.3629,34.3259,34.3481,44072.0
2015-07-27 15:00:00,46.44,46.45,46.35,46.39,69556.0,34.3481,34.3555,34.2816,34.3112,69556.0
2015-07-27 15:10:00,46.39,46.42,46.38,46.4,85893.0,34.3112,34.3333,34.3038,34.3186,85893.0
2015-07-27 15:20:00,46.4,46.4,46.3,46.33,50963.0,34.3186,34.3186,34.2446,34.2668,50963.0
2015-07-27 15:30:00,46.32,46.33,46.3,46.3,64546.0,34.2594,34.2668,34.2446,34.2446,64546.0
2015-07-27 15:40:00,46.3,46.32,46.26,46.28,109772.0,34.2446,34.2594,34.215,34.2298,109772.0
2015-07-27 15:50:00,46.27,46.29,46.22,46.28,202086.0,34.2224,34.2372,34.1854,34.2298,202086.0
2015-07-28 09:30:00,46.48,46.49,46.27,46.31,37336.0,34.3777,34.3851,34.2224,34.252,37336.0
2015-07-28 09:40:00,46.29,46.35,46.18,46.27,26279.0,34.2372,34.2816,34.1558,34.2224,26279.0
2015-07-28 09:50:00,46.25,46.48,46.22,46.43,17360.0,34.2076,34.3777,34.1854,34.3407,17360.0
2015-07-28 10:00:00,46.44,46.45,46.3,46.33,14855.0,34.3481,34.3555,34.2446,34.2668,14855.0
2015-07-28 10:10:00,46.33,46.38,46.27,46.28,19080.0,34.2668,34.3038,34.2224,34.2298,19080.0
2015-07-28 10:20:00,46.26,46.3,46.17,46.18,13477.0,34.215,34.2446,34.1484,34.1558,13477.0
2015-07-28 10:30:00,46.2,46.23,46.16,46.19,15253.0,34.1706,34.1928,34.141,34.1632,15253.0
2015-07-28 10:40:00,46.2,46.22,46.16,46.19,17689.0,34.1706,34.1854,34.141,34.1632,17689.0
2015-07-28 10:50:00,46.19,46.29,46.16,46.26,13151.0,34.1632,34.2372,34.141,34.215,13151.0
2015-07-28 11:00:00,46.26,46.31,46.22,46.3,41607.0,34.215,34.252,34.1854,34.2446,41607.0
2015-07-28 11:10:00,46.3,46.4,46.29,46.4,51223.0,34.2446,34.3186,34.2372,34.3186,51223.0
2015-07-28 11:20:00,46.41,46.47,46.39,46.46,30281.0,34.3259,34.3703,34.3112,34.3629,30281.0
2015-07-28 11:30:00,46.46,46.49,46.45,46.49,27889.0,34.3629,34.3851,34.3555,34.3851,27889.0
2015-07-28 11:40:00,46.49,46.51,46.45,46.48,19982.0,34.3851,34.3999,34.3555,34.3777,19982.0
2015-07-28 11:50:00,46.48,46.5,46.42,46.44,11363.0,34.3777,34.3925,34.3333,34.3481,11363.0
2015-07-28 12:00:00,46.44,46.48,46.42,46.48,19459.0,34.3481,34.3777,34.3333,34.3777,19459.0
2015-07-28 12:10:00,46.48,46.53,46.47,46.53,15451.0,34.3777,34.4147,34.3703,34.4147,15451.0
2015-07-28 12:20:00,46.54,46.55,46.49,46.51,21148.0,34.4221,34.4295,34.3851,34.3999,21148.0
2015-07-28 12:30:00,46.51,46.52,46.46,46.49,14956.0,34.3999,34.4073,34.3629,34.3851,14956.0
2015-07-28 12:40:00,46.49,46.52,46.48,46.48,12862.0,34.3851,34.4073,34.3777,34.3777,12862.0
2015-07-28 12:50:00,46.48,46.53,46.47,46.51,18793.0,34.3777,34.4147,34.3703,34.3999,18793.0
2015-07-28 13:00:00,46.51,46.6,46.47,46.6,23179.0,34.3999,34.4665,34.3703,34.4665,23179.0
2015-07-28 13:10:00,46.59,46.63,46.58,46.59,14000.0,34.4591,34.4887,34.4517,34.4591,14000.0
2015-07-28 13:20:00,46.59,46.6,46.56,46.56,10107.0,34.4591,34.4665,34.4369,34.4369,10107.0
2015-07-28 13:30:00,46.55,46.58,46.5,46.53,14988.0,34.4295,34.4517,34.3925,34.4147,14988.0
2015-07-28 13:40:00,46.54,46.57,46.49,46.5,26552.0,34.4221,34.4443,34.3851,34.3925,26552.0
2015-07-28 13:50:00,46.51,46.51,46.42,46.43,63254.0,34.3999,34.3999,34.3333,34.3407,63254.0
2015-07-28 14:00:00,46.43,46.51,46.42,46.49,28945.0,34.3407,34.3999,34.3333,34.3851,28945.0
2015-07-28 14:10:00,46.48,46.55,46.48,46.53,21796.0,34.3777,34.4295,34.3777,34.4147,21796.0
2015-07-28 14:20:00,46.53,46.56,46.49,46.51,32002.0,34.4147,34.4369,34.3851,34.3999,32002.0
2015-07-28 14:30:00,46.5,46.53,46.46,46.52,39464.0,34.3925,34.4147,34.3629,34.4073,39464.0
2015-07-28 14:40:00,46.52,46.56,46.51,46.55,23745.0,34.4073,34.4369,34.3999,34.4295,23745.0
2015-07-28 14:50:00,46.55,46.58,46.53,46.57,28726.0,34.4295,34.4517,34.4147,34.4443,28726.0
2015-07-28 15:00:00,46.57,46.57,46.5,46.51,38687.0,34.4443,34.4443,34.3925,34.3999,38687.0
2015-07-28 15:10:00,46.52,46.58,46.51,46.57,46110.0,34.4073,34.4517,34.3999,34.4443,46110.0
2015-07-28 15:20:00,46.58,46.59,46.54,46.54,38844.0,34.4517,34.4591,34.4221,34.4221,38844.0
2015-07-28 15:30:00,46.54,46.59,46.54,46.58,58969.0,34.4221,34.4591,34.4221,34.4517,58969.0
2015-07-28 15:40:00,46.57,46.63,46.57,46.6,51601.0,34.4443,34.4887,34.4443,34.4665,51601.0
2015-07-28 15:50:00,46.6,46.62,46.56,46.61,159509.0,34.4665,34.4813,34.4369,34.4739,159509.0
2015-07-29 09:30:00,46.55,46.76,46.51,46.65,56262.0,34.4295,34.5848,34.3999,34.5035,56262.0
2015-07-29 09:40:00,46.67,46.73,46.53,46.54,28442.0,34.5182,34.5626,34.4147,34.4221,28442.0
2015-07-29 09:50:00,46.52,46.55,46.42,46.44,62969.0,34.4073,34.4295,34.3333,34.3481,62969.0
2015-07-29 10:00:00,46.44,46.48,46.35,46.44,70094.0,34.3481,34.3777,34.2816,34.3481,70094.0
2015-07-29 10:10:00,46.44,46.44,46.33,46.4,32521.0,34.3481,34.3481,34.2668,34.3186,32521.0
2015-07-29 10:20:00,46.4,46.45,46.36,46.43,33391.0,34.3186,34.3555,34.289,34.3407,33391.0
2015-07-29 10:30:00,46.44,46.51,46.44,46.5,29058.0,34.3481,34.3999,34.3481,34.3925,29058.0
2015-07-29 10:40:00,46.49,46.59,46.49,46.54,27901.0,34.3851,34.4591,34.3851,34.4221,27901.0
2015-07-29 10:50:00,46.54,46.57,46.52,46.53,20146.0,34.4221,34.4443,34.4073,34.4147,20146.0
2015-07-29 11:00:00,46.53,46.53,46.45,46.46,45806.0,34.4147,34.4147,34.3555,34.3629,45806.0
2015-07-29 11:10:00,46.46,46.48,46.44,46.44,35466.0,34.3629,34.3777,34.3481,34.3481,35466.0
2015-07-29 11:20:00,46.44,46.48,46.39,46.39,42399.0,34.3481,34.3777,34.3112,34.3112,42399.0
2015-07-29 11:30:00,46.39,46.46,46.39,46.45,65191.0,34.3112,34.3629,34.3112,34.3555,65191.0
2015-07-29 11:40:00,46.45,46.49,46.41,46.42,53093.0,34.3555,34.3851,34.3259,34.3333,53093.0
2015-07-29 11:50:00,46.41,46.47,46.41,46.46,35081.0,34.3259,34.3703,34.3259,34.3629,35081.0
2015-07-29 12:00:00,46.47,46.48,46.37,46.4,41408.0,34.3703,34.3777,34.2964,34.3186,41408.0
2015-07-29 12:10:00,46.39,46.46,46.39,46.43,36628.0,34.3112,34.3629,34.3112,34.3407,36628.0
2015-07-29 12:20:00,46.44,46.44,46.37,46.4,34488.0,34.3481,34.3481,34.2964,34.3186,34488.0
2015-07-29 12:30:00,46.4,46.42,46.32,46.36,34762.0,34.3186,34.3333,34.2594,34.289,34762.0
2015-07-29 12:40:00,46.36,46.4,46.34,46.39,34165.0,34.289,34.3186,34.2742,34.3112,34165.0
2015-07-29 12:50:00,46.4,46.43,46.35,46.37,30014.0,34.3186,34.3407,34.2816,34.2964,30014.0
2015-07-29 13:00:00,46.37,46.37,46.28,46.28,31486.0,34.2964,34.2964,34.2298,34.2298,31486.0
2015-07-29 13:10:00,46.28,46.38,46.28,46.36,37216.0,34.2298,34.3038,34.2298,34.289,37216.0
2015-07-29 13:20:00,46.37,46.4,46.33,46.4,26520.0,34.2964,34.3186,34.2668,34.3186,26520.0
2015-07-29 13:30:00,46.4,46.4,46.35,46.35,31012.0,34.3186,34.3186,34.2816,34.2816,31012.0
2015-07-29 13:40:00,46.35,46.39,46.34,46.39,29455.0,34.2816,34.3112,34.2742,34.3112,29455.0
2015-07-29 13:50:00,46.39,46.47,46.38,46.44,22375.0,34.3112,34.3703,34.3038,34.3481,22375.0
2015-07-29 14:00:00,46.44,46.58,46.35,46.42,51140.0,34.3481,34.4517,34.2816,34.3333,51140.0
2015-07-29 14:10:00,46.39,46.53,46.39,46.52,26471.0,34.3112,34.4147,34.3112,34.4073,26471.0
2015-07-29 14:20:00,46.52,46.52,46.43,46.49,23050.0,34.4073,34.4073,34.3407,34.3851,23050.0
2015-07-29 14:30:00,46.49,46.56,46.49,46.53,25052.0,34.3851,34.4369,34.3851,34.4147,25052.0
2015-07-29 14:40:00,46.53,46.67,46.53,46.65,46506.0,34.4147,34.5182,34.4147,34.5035,46506.0
2015-07-29 14:50:00,46.66,46.7,46.65,46.69,20431.0,34.5109,34.5404,34.5035,34.533,20431.0
2015-07-29 15:00:00,46.7,46.74,46.68,46.69,36212.0,34.5404,34.57,34.5256,34.533,36212.0
2015-07-29 15:10:00,46.7,46.71,46.66,46.67,34333.0,34.5404,34.5478,34.5109,34.5182,34333.0
2015-07-29 15:20:00,46.67,46.75,46.64,46.71,65799.0,34.5182,34.5774,34.4961,34.5478,65799.0
2015-07-29 15:30:00,46.71,46.73,46.63,46.72,62757.0,34.5478,34.5626,34.4887,34.5552,62757.0
2015-07-29 15:40:00,46.73,46.88,46.73,46.78,192392.0,34.5626,34.6736,34.5626,34.5996,192392.0
2015-07-29 15:50:00,46.78,46.78,46.71,46.71,171882.0,34.5996,34.5996,34.5478,34.5478,171882.0
2015-07-30 09:30:00,46.23,46.38,45.97,46.07,46114.0,34.5035,34.6154,34.3094,34.384,46114.0
2015-07-30 09:40:00,46.03,46.06,45.71,45.82,68434.0,34.3542,34.3766,34.1154,34.1975,68434.0
2015-07-30 09:50:00,45.84,45.98,45.8,45.8,52597.0,34.2124,34.3169,34.1825,34.1825,52597.0
2015-07-30 10:00:00,45.79,45.9,45.78,45.82,40703.0,34.1751,34.2572,34.1676,34.1975,40703.0
2015-07-30 10:10:00,45.83,45.88,45.79,45.86,24796.0,34.2049,34.2422,34.1751,34.2273,24796.0
2015-07-30 10:20:00,45.87,46.02,45.86,46.01,38125.0,34.2348,34.3467,34.2273,34.3393,38125.0
2015-07-30 10:30:00,46.02,46.11,46.01,46.1,49159.0,34.3467,34.4139,34.3393,34.4064,49159.0
2015-07-30 10:40:00,46.1,46.18,46.09,46.15,23929.0,34.4064,34.4661,34.399,34.4437,23929.0
2015-07-30 10:50:00,46.16,46.17,46.07,46.09,46034.0,34.4512,34.4587,34.384,34.399,46034.0
2015-07-30 11:00:00,46.09,46.21,46.08,46.16,40859.0,34.399,34.4885,34.3915,34.4512,40859.0
2015-07-30 11:10:00,46.17,46.3,46.16,46.28,66864.0,34.4587,34.5557,34.4512,34.5408,66864.0
2015-07-30 11:20:00,46.28,46.33,46.25,46.32,107378.0,34.5408,34.5781,34.5184,34.5706,107378.0
2015-07-30 11:30:00,46.33,46.45,46.33,46.42,25753.0,34.5781,34.6677,34.5781,34.6453,25753.0
2015-07-30 11:40:00,46.42,46.47,46.38,46.43,56834.0,34.6453,34.6826,34.6154,34.6527,56834.0
2015-07-30 11:50:00,46.43,46.44,46.3,46.36,65845.0,34.6527,34.6602,34.5557,34.6005,65845.0
2015-07-30 12:00:00,46.36,46.42,46.36,46.42,35408.0,34.6005,34.6453,34.6005,34.6453,35408.0
2015-07-30 12:10:00,46.41,46.46,46.39,46.46,31601.0,34.6378,34.6751,34.6229,34.6751,31601.0
2015-07-30 12:20:00,46.46,46.49,46.43,46.44,31144.0,34.6751,34.6975,34.6527,34.6602,31144.0
2015-07-30 12:30:00,46.43,46.47,46.41,46.47,55326.0,34.6527,34.6826,34.6378,34.6826,55326.0
2015-07-30 12:40:00,46.46,46.48,46.44,46.46,29821.0,34.6751,34.69,34.6602,34.6751,29821.0
2015-07-30 12:50:00,46.46,46.48,46.43,46.46,59766.0,34.6751,34.69,34.6527,34.6751,59766.0
2015-07-30 13:00:00,46.48,46.57,46.47,46.57,23143.0,34.69,34.7572,34.6826,34.7572,23143.0
2015-07-30 13:10:00,46.57,46.57,46.49,46.5,33591.0,34.7572,34.7572,34.6975,34.705,33591.0
2015-07-30 13:20:00,46.49,46.51,46.46,46.48,41846.0,34.6975,34.7124,34.6751,34.69,41846.0
2015-07-30 13:30:00,46.49,46.49,46.37,46.39,85043.0,34.6975,34.6975,34.6079,34.6229,85043.0
2015-07-30 13:40:00,46.38,46.41,46.37,46.41,51691.0,34.6154,34.6378,34.6079,34.6378,51691.0
2015-07-30 13:50:00,46.41,46.41,46.35,46.39,41183.0,34.6378,34.6378,34.593,34.6229,41183.0
2015-07-30 14:00:00,46.39,46.41,46.38,46.41,88265.0,34.6229,34.6378,34.6154,34.6378,88265.0
2015-07-30 14:10:00,46.41,46.42,46.4,46.4,38819.0,34.6378,34.6453,34.6303,34.6303,38819.0
2015-07-30 14:20:00,46.41,46.44,46.4,46.41,33795.0,34.6378,34.6602,34.6303,34.6378,33795.0
2015-07-30 14:30:00,46.4,46.41,46.37,46.4,48676.0,34.6303,34.6378,34.6079,34.6303,48676.0
2015-07-30 14:40:00,46.41,46.49,46.4,46.42,46384.0,34.6378,34.6975,34.6303,34.6453,46384.0
2015-07-30 14:50:00,46.43,46.48,46.37,46.43,61214.0,34.6527,34.69,34.6079,34.6527,61214.0
2015-07-30 15:00:00,46.44,46.51,46.43,46.46,46674.0,34.6602,34.7124,34.6527,34.6751,46674.0
2015-07-30 15:10:00,46.46,46.47,46.35,46.39,91088.0,34.6751,34.6826,34.593,34.6229,91088.0
2015-07-30 15:20:00,46.39,46.44,46.38,46.41,59550.0,34.6229,34.6602,34.6154,34.6378,59550.0
2015-07-30 15:30:00,46.41,46.43,46.36,46.38,105742.0,34.6378,34.6527,34.6005,34.6154,105742.0
2015-07-30 15:40:00,46.38,46.38,46.29,46.3,106611.0,34.6154,34.6154,34.5482,34.5557,106611.0
2015-07-30 15:50:00,46.3,46.3,46.23,46.24,302560.0,34.5557,34.5557,34.5035,34.5109,302560.0
2015-07-31 09:30:00,46.45,46.45,46.22,46.22,47198.0,34.6677,34.6677,34.496,34.496,47198.0
2015-07-31 09:40:00,46.23,46.31,46.13,46.29,29183.0,34.5035,34.5632,34.4288,34.5482,29183.0
2015-07-31 09:50:00,46.29,46.43,46.29,46.31,22002.0,34.5482,34.6527,34.5482,34.5632,22002.0
2015-07-31 10:00:00,46.35,46.48,46.35,46.47,35948.0,34.593,34.69,34.593,34.6826,35948.0
2015-07-31 10:10:00,46.48,46.48,46.39,46.4,30744.0,34.69,34.69,34.6229,34.6303,30744.0
2015-07-31 10:20:00,46.41,46.49,46.4,46.45,34819.0,34.6378,34.6975,34.6303,34.6677,34819.0
2015-07-31 10:30:00,46.45,46.5,46.42,46.46,17569.0,34.6677,34.705,34.6453,34.6751,17569.0
2015-07-31 10:40:00,46.44,46.5,46.41,46.47,22613.0,34.6602,34.705,34.6378,34.6826,22613.0
2015-07-31 10:50:00,46.47,46.49,46.45,46.46,19148.0,34.6826,34.6975,34.6677,34.6751,19148.0
2015-07-31 11:00:00,46.46,46.49,46.42,46.44,22145.0,34.6751,34.6975,34.6453,34.6602,22145.0
2015-07-31 11:10:00,46.43,46.44,46.38,46.44,19528.0,34.6527,34.6602,34.6154,34.6602,19528.0
2015-07-31 11:20:00,46.44,46.5,46.43,46.47,44004.0,34.6602,34.705,34.6527,34.6826,44004.0
2015-07-31 11:30:00,46.48,46.51,46.47,46.5,11345.0,34.69,34.7124,34.6826,34.705,11345.0
2015-07-31 11:40:00,46.5,46.51,46.47,46.49,10980.0,34.705,34.7124,34.6826,34.6975,10980.0
2015-07-31 11:50:00,46.48,46.49,46.46,46.49,11272.0,34.69,34.6975,34.6751,34.6975,11272.0
2015-07-31 12:00:00,46.49,46.5,46.46,46.46,21854.0,34.6975,34.705,34.6751,34.6751,21854.0
2015-07-31 12:10:00,46.47,46.49,46.46,46.47,22411.0,34.6826,34.6975,34.6751,34.6826,22411.0
2015-07-31 12:20:00,46.47,46.48,46.42,46.42,21044.0,34.6826,34.69,34.6453,34.6453,21044.0
2015-07-31 12:30:00,46.42,46.43,46.38,46.39,17696.0,34.6453,34.6527,34.6154,34.6229,17696.0
2015-07-31 12:40:00,46.4,46.4,46.34,46.36,22444.0,34.6303,34.6303,34.5856,34.6005,22444.0
2015-07-31 12:50:00,46.35,46.38,46.33,46.33,27669.0,34.593,34.6154,34.5781,34.5781,27669.0
2015-07-31 13:00:00,46.33,46.36,46.33,46.34,31094.0,34.5781,34.6005,34.5781,34.5856,31094.0
2015-07-31 13:10:00,46.34,46.41,46.34,46.41,40066.0,34.5856,34.6378,34.5856,34.6378,40066.0
2015-07-31 13:20:00,46.41,46.43,46.36,46.38,49490.0,34.6378,34.6527,34.6005,34.6154,49490.0
2015-07-31 13:30:00,46.39,46.41,46.37,46.37,37443.0,34.6229,34.6378,34.6079,34.6079,37443.0
2015-07-31 13:40:00,46.37,46.41,46.35,46.4,25971.0,34.6079,34.6378,34.593,34.6303,25971.0
2015-07-31 13:50:00,46.39,46.41,46.39,46.4,23111.0,34.6229,34.6378,34.6229,34.6303,23111.0
2015-07-31 14:00:00,46.4,46.45,46.4,46.43,18758.0,34.6303,34.6677,34.6303,34.6527,18758.0
2015-07-31 14:10:00,46.42,46.42,46.39,46.42,38676.0,34.6453,34.6453,34.6229,34.6453,38676.0
2015-07-31 14:20:00,46.41,46.42,46.37,46.4,43936.0,34.6378,34.6453,34.6079,34.6303,43936.0
2015-07-31 14:30:00,46.4,46.42,46.39,46.42,47994.0,34.6303,34.6453,34.6229,34.6453,47994.0
2015-07-31 14:40:00,46.41,46.43,46.34,46.39,56540.0,34.6378,34.6527,34.5856,34.6229,56540.0
2015-07-31 14:50:00,46.38,46.43,46.37,46.43,18154.0,34.6154,34.6527,34.6079,34.6527,18154.0
2015-07-31 15:00:00,46.43,46.45,46.4,46.4,35436.0,34.6527,34.6677,34.6303,34.6303,35436.0
2015-07-31 15:10:00,46.39,46.41,46.36,46.41,37433.0,34.6229,34.6378,34.6005,34.6378,37433.0
2015-07-31 15:20:00,46.42,46.44,46.37,46.39,69923.0,34.6453,34.6602,34.6079,34.6229,69923.0
2015-07-31 15:30:00,46.39,46.44,46.38,46.41,54545.0,34.6229,34.6602,34.6154,34.6378,54545.0
2015-07-31 15:40:00,46.41,46.42,46.36,46.36,60700.0,34.6378,34.6453,34.6005,34.6005,60700.0
2015-07-31 15:50:00,46.37,46.42,46.32,46.4,320900.0,34.6079,34.6453,34.5706,34.6303,320900.0
2015-08-03 09:30:00,46.16,46.31,45.94,46.06,93886.0,34.4512,34.5632,34.287,34.3766,93886.0
2015-08-03 09:40:00,46.06,46.25,46.04,46.19,57121.0,34.3766,34.5184,34.3617,34.4736,57121.0
2015-08-03 09:50:00,46.2,46.45,46.19,46.45,70637.0,34.4811,34.6677,34.4736,34.6677,70637.0
2015-08-03 10:00:00,46.45,46.47,46.29,46.37,54486.0,34.6677,34.6826,34.5482,34.6079,54486.0
2015-08-03 10:10:00,46.37,46.5,46.34,46.34,81814.0,34.6079,34.705,34.5856,34.5856,81814.0
2015-08-03 10:20:00,46.32,46.43,46.32,46.41,80265.0,34.5706,34.6527,34.5706,34.6378,80265.0
2015-08-03 10:30:00,46.41,46.45,46.38,46.45,55260.0,34.6378,34.6677,34.6154,34.6677,55260.0
2015-08-03 10:40:00,46.45,46.57,46.45,46.55,45304.0,34.6677,34.7572,34.6677,34.7423,45304.0
2015-08-03 10:50:00,46.56,46.66,46.55,46.66,56761.0,34.7498,34.8244,34.7423,34.8244,56761.0
2015-08-03 11:00:00,46.65,46.73,46.64,46.7,80651.0,34.8169,34.8766,34.8095,34.8542,80651.0
2015-08-03 11:10:00,46.69,46.75,46.67,46.75,37548.0,34.8468,34.8916,34.8318,34.8916,37548.0
2015-08-03 11:20:00,46.75,46.75,46.68,46.69,31659.0,34.8916,34.8916,34.8393,34.8468,31659.0
2015-08-03 11:30:00,46.7,46.75,46.68,46.68,22266.0,34.8542,34.8916,34.8393,34.8393,22266.0
2015-08-03 11:40:00,46.68,46.74,46.67,46.72,21775.0,34.8393,34.8841,34.8318,34.8692,21775.0
2015-08-03 11:50:00,46.72,46.76,46.71,46.73,23011.0,34.8692,34.899,34.8617,34.8766,23011.0
2015-08-03 12:00:00,46.73,46.75,46.66,46.73,33205.0,34.8766,34.8916,34.8244,34.8766,33205.0
2015-08-03 12:10:00,46.73,46.84,46.73,46.74,95057.0,34.8766,34.9587,34.8766,34.8841,95057.0
2015-08-03 12:20:00,46.75,46.82,46.74,46.81,55124.0,34.8916,34.9438,34.8841,34.9363,55124.0
2015-08-03 12:30:00,46.82,46.86,46.8,46.84,100508.0,34.9438,34.9737,34.9289,34.9587,100508.0
2015-08-03 12:40:00,46.83,46.84,46.76,46.8,73733.0,34.9513,34.9587,34.899,34.9289,73733.0
2015-08-03 12:50:00,46.81,46.81,46.68,46.77,60731.0,34.9363,34.9363,34.8393,34.9065,60731.0
2015-08-03 13:00:00,46.78,46.83,46.73,46.73,79219.0,34.9139,34.9513,34.8766,34.8766,79219.0
2015-08-03 13:10:00,46.73,46.8,46.71,46.79,85384.0,34.8766,34.9289,34.8617,34.9214,85384.0
2015-08-03 13:20:00,46.79,46.92,46.79,46.86,63083.0,34.9214,35.0184,34.9214,34.9737,63083.0
2015-08-03 13:30:00,46.86,46.93,46.85,46.86,58915.0,34.9737,35.0259,34.9662,34.9737,58915.0
2015-08-03 13:40:00,46.87,46.94,46.84,46.93,39129.0,34.9811,35.0334,34.9587,35.0259,39129.0
2015-08-03 13:50:00,46.93,46.94,46.85,46.92,80309.0,35.0259,35.0334,34.9662,35.0184,80309.0
2015-08-03 14:00:00,46.92,47.02,46.89,46.99,98201.0,35.0184,35.0931,34.996,35.0707,98201.0
2015-08-03 14:10:00,47.0,47.07,46.96,47.06,87643.0,35.0781,35.1304,35.0483,35.1229,87643.0
2015-08-03 14:20:00,47.06,47.15,47.05,47.14,111004.0,35.1229,35.1901,35.1155,35.1826,111004.0
2015-08-03 14:30:00,47.14,47.14,47.02,47.13,73916.0,35.1826,35.1826,35.0931,35.1752,73916.0
2015-08-03 14:40:00,47.13,47.14,47.08,47.09,77553.0,35.1752,35.1826,35.1378,35.1453,77553.0
2015-08-03 14:50:00,47.09,47.13,47.05,47.13,73375.0,35.1453,35.1752,35.1155,35.1752,73375.0
2015-08-03 15:00:00,47.13,47.18,47.08,47.18,88933.0,35.1752,35.2125,35.1378,35.2125,88933.0
2015-08-03 15:10:00,47.18,47.3,47.17,47.25,239884.0,35.2125,35.302,35.205,35.2647,239884.0
2015-08-03 15:20:00,47.25,47.47,47.24,47.47,230747.0,35.2647,35.4289,35.2573,35.4289,230747.0
2015-08-03 15:30:00,47.47,47.65,47.3,47.61,296152.0,35.4289,35.5633,35.302,35.5334,296152.0
2015-08-03 15:40:00,47.61,47.7,47.46,47.47,230402.0,35.5334,35.6006,35.4215,35.4289,230402.0
2015-08-03 15:50:00,47.46,47.54,47.42,47.53,326737.0,35.4215,35.4812,35.3916,35.4737,326737.0
2015-08-04 09:30:00,47.64,47.9,46.3,47.76,196968.0,35.5558,35.7499,34.5557,35.6454,196968.0
2015-08-04 09:40:00,47.75,47.97,47.68,47.75,140505.0,35.6379,35.8021,35.5857,35.6379,140505.0
2015-08-04 09:50:00,47.75,47.9,47.7,47.7,122182.0,35.6379,35.7499,35.6006,35.6006,122182.0
2015-08-04 10:00:00,47.7,47.83,47.61,47.8,119559.0,35.6006,35.6976,35.5334,35.6752,119559.0
2015-08-04 10:10:00,47.79,47.91,47.71,47.9,79893.0,35.6678,35.7573,35.608,35.7499,79893.0
2015-08-04 10:20:00,47.89,48.07,47.89,48.02,95425.0,35.7424,35.8767,35.7424,35.8394,95425.0
2015-08-04 10:30:00,48.0,48.09,47.98,48.06,107845.0,35.8245,35.8917,35.8096,35.8693,107845.0
2015-08-04 10:40:00,48.06,48.06,47.98,48.02,82279.0,35.8693,35.8693,35.8096,35.8394,82279.0
2015-08-04 10:50:00,48.01,48.14,47.99,48.08,99601.0,35.8319,35.929,35.817,35.8842,99601.0
2015-08-04 11:00:00,48.07,48.15,48.07,48.12,67803.0,35.8767,35.9364,35.8767,35.914,67803.0
2015-08-04 11:10:00,48.11,48.24,48.11,48.19,72221.0,35.9066,36.0036,35.9066,35.9663,72221.0
2015-08-04 11:20:00,48.19,48.34,48.14,48.14,150939.0,35.9663,36.0782,35.929,35.929,150939.0
2015-08-04 11:30:00,48.14,48.14,48.05,48.13,72841.0,35.929,35.929,35.8618,35.9215,72841.0
2015-08-04 11:40:00,48.13,48.28,48.13,48.26,111277.0,35.9215,36.0335,35.9215,36.0185,111277.0
2015-08-04 11:50:00,48.27,48.29,48.17,48.18,126075.0,36.026,36.0409,35.9514,35.9588,126075.0
2015-08-04 12:00:00,48.18,48.26,48.16,48.26,61237.0,35.9588,36.0185,35.9439,36.0185,61237.0
2015-08-04 12:10:00,48.27,48.33,48.19,48.21,60851.0,36.026,36.0708,35.9663,35.9812,60851.0
2015-08-04 12:20:00,48.2,48.3,48.2,48.3,57602.0,35.9738,36.0484,35.9738,36.0484,57602.0
2015-08-04 12:30:00,48.29,48.4,48.28,48.39,98691.0,36.0409,36.123,36.0335,36.1156,98691.0
2015-08-04 12:40:00,48.39,48.4,48.28,48.38,77206.0,36.1156,36.123,36.0335,36.1081,77206.0
2015-08-04 12:50:00,48.37,48.38,48.2,48.26,50798.0,36.1006,36.1081,35.9738,36.0185,50798.0
2015-08-04 13:00:00,48.25,48.28,48.23,48.28,44771.0,36.0111,36.0335,35.9961,36.0335,44771.0
2015-08-04 13:10:00,48.28,48.3,48.24,48.29,46823.0,36.0335,36.0484,36.0036,36.0409,46823.0
2015-08-04 13:20:00,48.29,48.29,48.19,48.2,50645.0,36.0409,36.0409,35.9663,35.9738,50645.0
2015-08-04 13:30:00,48.2,48.23,48.12,48.14,56399.0,35.9738,35.9961,35.914,35.929,56399.0
2015-08-04 13:40:00,48.13,48.14,48.05,48.05,55392.0,35.9215,35.929,35.8618,35.8618,55392.0
2015-08-04 13:50:00,48.04,48.05,47.91,47.91,70842.0,35.8543,35.8618,35.7573,35.7573,70842.0
2015-08-04 14:00:00,47.91,47.96,47.83,47.83,80798.0,35.7573,35.7946,35.6976,35.6976,80798.0
2015-08-04 14:10:00,47.83,47.87,47.8,47.81,83518.0,35.6976,35.7275,35.6752,35.6827,83518.0
2015-08-04 14:20:00,47.82,47.84,47.76,47.8,46607.0,35.6901,35.7051,35.6454,35.6752,46607.0
2015-08-04 14:30:00,47.8,47.89,47.74,47.84,59116.0,35.6752,35.7424,35.6304,35.7051,59116.0
2015-08-04 14:40:00,47.84,47.98,47.81,47.98,69857.0,35.7051,35.8096,35.6827,35.8096,69857.0
2015-08-04 14:50:00,47.97,47.97,47.77,47.8,59091.0,35.8021,35.8021,35.6528,35.6752,59091.0
2015-08-04 15:00:00,47.81,47.87,47.78,47.8,59191.0,35.6827,35.7275,35.6603,35.6752,59191.0
2015-08-04 15:10:00,47.79,47.8,47.69,47.7,59164.0,35.6678,35.6752,35.5931,35.6006,59164.0
2015-08-04 15:20:00,47.7,47.73,47.67,47.69,60124.0,35.6006,35.623,35.5782,35.5931,60124.0
2015-08-04 15:30:00,47.7,47.75,47.69,47.69,49801.0,35.6006,35.6379,35.5931,35.5931,49801.0
2015-08-04 15:40:00,47.69,47.71,47.62,47.66,81866.0,35.5931,35.608,35.5409,35.5707,81866.0
2015-08-04 15:50:00,47.65,47.72,47.61,47.69,177340.0,35.5633,35.6155,35.5334,35.5931,177340.0
2015-08-05 09:30:00,48.0,48.22,47.85,48.06,87180.0,35.8245,35.9887,35.7125,35.8693,87180.0
2015-08-05 09:40:00,48.06,48.3,48.0,48.3,47499.0,35.8693,36.0484,35.8245,36.0484,47499.0
2015-08-05 09:50:00,48.3,48.32,48.05,48.08,87975.0,36.0484,36.0633,35.8618,35.8842,87975.0
2015-08-05 10:00:00,48.08,48.18,48.05,48.13,48639.0,35.8842,35.9588,35.8618,35.9215,48639.0
2015-08-05 10:10:00,48.12,48.19,48.11,48.16,72961.0,35.914,35.9663,35.9066,35.9439,72961.0
2015-08-05 10:20:00,48.16,48.16,48.06,48.15,103125.0,35.9439,35.9439,35.8693,35.9364,103125.0
2015-08-05 10:30:00,48.14,48.24,48.14,48.19,55321.0,35.929,36.0036,35.929,35.9663,55321.0
2015-08-05 10:40:00,48.19,48.32,48.18,48.32,43482.0,35.9663,36.0633,35.9588,36.0633,43482.0
2015-08-05 10:50:00,48.32,48.47,48.32,48.46,43081.0,36.0633,36.1753,36.0633,36.1678,43081.0
2015-08-05 11:00:00,48.47,48.57,48.46,48.57,73361.0,36.1753,36.2499,36.1678,36.2499,73361.0
2015-08-05 11:10:00,48.57,48.66,48.57,48.58,99537.0,36.2499,36.3171,36.2499,36.2574,99537.0
2015-08-05 11:20:00,48.58,48.64,48.54,48.57,78202.0,36.2574,36.3021,36.2275,36.2499,78202.0
2015-08-05 11:30:00,48.57,48.62,48.38,48.45,89368.0,36.2499,36.2872,36.1081,36.1603,89368.0
2015-08-05 11:40:00,48.44,48.49,48.44,48.49,27107.0,36.1529,36.1902,36.1529,36.1902,27107.0
2015-08-05 11:50:00,48.49,48.52,48.39,48.42,55127.0,36.1902,36.2126,36.1156,36.1379,55127.0
2015-08-05 12:00:00,48.42,48.43,48.38,48.4,23637.0,36.1379,36.1454,36.1081,36.123,23637.0
2015-08-05 12:10:00,48.39,48.44,48.28,48.29,37346.0,36.1156,36.1529,36.0335,36.0409,37346.0
2015-08-05 12:20:00,48.28,48.29,48.22,48.22,57054.0,36.0335,36.0409,35.9887,35.9887,57054.0
2015-08-05 12:30:00,48.22,48.28,48.17,48.18,58527.0,35.9887,36.0335,35.9514,35.9588,58527.0
2015-08-05 12:40:00,48.18,48.23,48.11,48.23,33915.0,35.9588,35.9961,35.9066,35.9961,33915.0
2015-08-05 12:50:00,48.23,48.31,48.19,48.31,42650.0,35.9961,36.0559,35.9663,36.0559,42650.0
2015-08-05 13:00:00,48.32,48.32,48.23,48.3,24620.0,36.0633,36.0633,35.9961,36.0484,24620.0
2015-08-05 13:10:00,48.3,48.3,48.17,48.21,36924.0,36.0484,36.0484,35.9514,35.9812,36924.0
2015-08-05 13:20:00,48.21,48.26,48.19,48.26,27061.0,35.9812,36.0185,35.9663,36.0185,27061.0
2015-08-05 13:30:00,48.26,48.34,48.23,48.34,39363.0,36.0185,36.0782,35.9961,36.0782,39363.0
2015-08-05 13:40:00,48.34,48.41,48.33,48.34,28237.0,36.0782,36.1305,36.0708,36.0782,28237.0
2015-08-05 13:50:00,48.35,48.37,48.28,48.35,29492.0,36.0857,36.1006,36.0335,36.0857,29492.0
2015-08-05 14:00:00,48.35,48.4,48.3,48.38,29345.0,36.0857,36.123,36.0484,36.1081,29345.0
2015-08-05 14:10:00,48.39,48.43,48.38,48.43,31809.0,36.1156,36.1454,36.1081,36.1454,31809.0
2015-08-05 14:20:00,48.43,48.49,48.43,48.48,34267.0,36.1454,36.1902,36.1454,36.1827,34267.0
2015-08-05 14:30:00,48.47,48.48,48.39,48.4,43467.0,36.1753,36.1827,36.1156,36.123,43467.0
2015-08-05 14:40:00,48.39,48.44,48.3,48.35,60898.0,36.1156,36.1529,36.0484,36.0857,60898.0
2015-08-05 14:50:00,48.36,48.36,48.3,48.31,31759.0,36.0932,36.0932,36.0484,36.0559,31759.0
2015-08-05 15:00:00,48.32,48.43,48.32,48.42,59862.0,36.0633,36.1454,36.0633,36.1379,59862.0
2015-08-05 15:10:00,48.42,48.45,48.34,48.34,47371.0,36.1379,36.1603,36.0782,36.0782,47371.0
2015-08-05 15:20:00,48.34,48.39,48.32,48.35,56285.0,36.0782,36.1156,36.0633,36.0857,56285.0
2015-08-05 15:30:00,48.35,48.4,48.32,48.34,90429.0,36.0857,36.123,36.0633,36.0782,90429.0
2015-08-05 15:40:00,48.34,48.37,48.3,48.35,95532.0,36.0782,36.1006,36.0484,36.0857,95532.0
2015-08-05 15:50:00,48.35,48.35,48.27,48.27,172652.0,36.0857,36.0857,36.026,36.026,172652.0
2015-08-06 09:30:00,48.5,48.5,48.16,48.3,66935.0,36.1977,36.1977,35.9439,36.0484,66935.0
2015-08-06 09:40:00,48.29,48.5,48.23,48.35,60999.0,36.0409,36.1977,35.9961,36.0857,60999.0
2015-08-06 09:50:00,48.34,48.35,48.16,48.21,34693.0,36.0782,36.0857,35.9439,35.9812,34693.0
2015-08-06 10:00:00,48.2,48.2,48.07,48.16,32921.0,35.9738,35.9738,35.8767,35.9439,32921.0
2015-08-06 10:10:00,48.15,48.22,48.04,48.05,49250.0,35.9364,35.9887,35.8543,35.8618,49250.0
2015-08-06 10:20:00,48.05,48.05,47.97,47.98,26430.0,35.8618,35.8618,35.8021,35.8096,26430.0
2015-08-06 10:30:00,47.98,48.05,47.95,48.01,42921.0,35.8096,35.8618,35.7872,35.8319,42921.0
2015-08-06 10:40:00,48.0,48.13,47.99,48.11,28433.0,35.8245,35.9215,35.817,35.9066,28433.0
2015-08-06 10:50:00,48.11,48.12,48.06,48.06,28085.0,35.9066,35.914,35.8693,35.8693,28085.0
2015-08-06 11:00:00,48.06,48.06,47.92,47.92,23929.0,35.8693,35.8693,35.7648,35.7648,23929.0
2015-08-06 11:10:00,47.93,47.95,47.83,47.94,38719.0,35.7722,35.7872,35.6976,35.7797,38719.0
2015-08-06 11:20:00,47.94,47.99,47.91,47.94,23158.0,35.7797,35.817,35.7573,35.7797,23158.0
2015-08-06 11:30:00,47.95,47.97,47.88,47.9,34284.0,35.7872,35.8021,35.7349,35.7499,34284.0
2015-08-06 11:40:00,47.89,47.89,47.83,47.86,46832.0,35.7424,35.7424,35.6976,35.72,46832.0
2015-08-06 11:50:00,47.85,47.86,47.71,47.73,35657.0,35.7125,35.72,35.608,35.623,35657.0
2015-08-06 12:00:00,47.73,47.83,47.73,47.8,35884.0,35.623,35.6976,35.623,35.6752,35884.0
2015-08-06 12:10:00,47.8,47.81,47.69,47.7,19999.0,35.6752,35.6827,35.5931,35.6006,19999.0
2015-08-06 12:20:00,47.7,47.75,47.66,47.72,16522.0,35.6006,35.6379,35.5707,35.6155,16522.0
2015-08-06 12:30:00,47.73,47.74,47.64,47.65,27465.0,35.623,35.6304,35.5558,35.5633,27465.0
2015-08-06 12:40:00,47.64,47.75,47.63,47.74,19299.0,35.5558,35.6379,35.5483,35.6304,19299.0
2015-08-06 12:50:00,47.73,47.74,47.67,47.73,21163.0,35.623,35.6304,35.5782,35.623,21163.0
2015-08-06 13:00:00,47.73,47.73,47.68,47.69,12202.0,35.623,35.623,35.5857,35.5931,12202.0
2015-08-06 13:10:00,47.68,47.71,47.64,47.68,20687.0,35.5857,35.608,35.5558,35.5857,20687.0
2015-08-06 13:20:00,47.67,47.68,47.62,47.66,27879.0,35.5782,35.5857,35.5409,35.5707,27879.0
2015-08-06 13:30:00,47.67,47.68,47.59,47.59,22182.0,35.5782,35.5857,35.5185,35.5185,22182.0
2015-08-06 13:40:00,47.6,47.61,47.57,47.58,41263.0,35.5259,35.5334,35.5036,35.511,41263.0
2015-08-06 13:50:00,47.57,47.57,47.47,47.47,30569.0,35.5036,35.5036,35.4289,35.4289,30569.0
2015-08-06 14:00:00,47.48,47.49,47.44,47.45,17557.0,35.4364,35.4439,35.4065,35.414,17557.0
2015-08-06 14:10:00,47.45,47.47,47.43,47.46,23415.0,35.414,35.4289,35.3991,35.4215,23415.0
2015-08-06 14:20:00,47.47,47.54,47.45,47.53,39935.0,35.4289,35.4812,35.414,35.4737,39935.0
2015-08-06 14:30:00,47.53,47.54,47.45,47.47,42322.0,35.4737,35.4812,35.414,35.4289,42322.0
2015-08-06 14:40:00,47.48,47.5,47.45,47.47,55249.0,35.4364,35.4513,35.414,35.4289,55249.0
2015-08-06 14:50:00,47.47,47.47,47.39,47.41,43695.0,35.4289,35.4289,35.3692,35.3841,43695.0
2015-08-06 15:00:00,47.42,47.44,47.38,47.39,41209.0,35.3916,35.4065,35.3618,35.3692,41209.0
2015-08-06 15:10:00,47.4,47.44,47.37,47.43,52708.0,35.3767,35.4065,35.3543,35.3991,52708.0
2015-08-06 15:20:00,47.43,47.43,47.36,47.39,61072.0,35.3991,35.3991,35.3468,35.3692,61072.0
2015-08-06 15:30:00,47.38,47.44,47.36,47.43,53569.0,35.3618,35.4065,35.3468,35.3991,53569.0
2015-08-06 15:40:00,47.43,47.49,47.39,47.46,88537.0,35.3991,35.4439,35.3692,35.4215,88537.0
2015-08-06 15:50:00,47.47,47.58,47.46,47.56,301475.0,35.4289,35.511,35.4215,35.4961,301475.0
2015-08-07 09:30:00,47.3,47.5,47.22,47.38,50999.0,35.302,35.4513,35.2423,35.3618,50999.0
2015-08-07 09:40:00,47.45,47.5,47.31,47.38,35547.0,35.414,35.4513,35.3095,35.3618,35547.0
2015-08-07 09:50:00,47.39,47.55,47.33,47.53,34460.0,35.3692,35.4886,35.3244,35.4737,34460.0
2015-08-07 10:00:00,47.52,47.62,47.43,47.59,28911.0,35.4662,35.5409,35.3991,35.5185,28911.0
2015-08-07 10:10:00,47.6,47.66,47.52,47.57,18155.0,35.5259,35.5707,35.4662,35.5036,18155.0
2015-08-07 10:20:00,47.55,47.57,47.38,47.46,30890.0,35.4886,35.5036,35.3618,35.4215,30890.0
2015-08-07 10:30:00,47.46,47.59,47.43,47.55,31458.0,35.4215,35.5185,35.3991,35.4886,31458.0
2015-08-07 10:40:00,47.55,47.57,47.47,47.57,23462.0,35.4886,35.5036,35.4289,35.5036,23462.0
2015-08-07 10:50:00,47.58,47.58,47.41,47.45,18732.0,35.511,35.511,35.3841,35.414,18732.0
2015-08-07 11:00:00,47.45,47.48,47.4,47.42,26274.0,35.414,35.4364,35.3767,35.3916,26274.0
2015-08-07 11:10:00,47.42,47.45,47.35,47.35,26788.0,35.3916,35.414,35.3394,35.3394,26788.0
2015-08-07 11:20:00,47.36,47.44,47.35,47.43,22710.0,35.3468,35.4065,35.3394,35.3991,22710.0
2015-08-07 11:30:00,47.42,47.43,47.37,47.37,18899.0,35.3916,35.3991,35.3543,35.3543,18899.0
2015-08-07 11:40:00,47.37,47.51,47.37,47.5,14893.0,35.3543,35.4588,35.3543,35.4513,14893.0
2015-08-07 11:50:00,47.5,47.54,47.49,47.52,32435.0,35.4513,35.4812,35.4439,35.4662,32435.0
2015-08-07 12:00:00,47.52,47.55,47.5,47.53,24444.0,35.4662,35.4886,35.4513,35.4737,24444.0
2015-08-07 12:10:00,47.53,47.53,47.46,47.47,19736.0,35.4737,35.4737,35.4215,35.4289,19736.0
2015-08-07 12:20:00,47.47,47.5,47.43,47.49,13142.0,35.4289,35.4513,35.3991,35.4439,13142.0
2015-08-07 12:30:00,47.48,47.49,47.42,47.46,21073.0,35.4364,35.4439,35.3916,35.4215,21073.0
2015-08-07 12:40:00,47.46,47.5,47.46,47.49,14892.0,35.4215,35.4513,35.4215,35.4439,14892.0
2015-08-07 12:50:00,47.49,47.52,47.46,47.49,15740.0,35.4439,35.4662,35.4215,35.4439,15740.0
2015-08-07 13:00:00,47.49,47.51,47.47,47.48,14683.0,35.4439,35.4588,35.4289,35.4364,14683.0
2015-08-07 13:10:00,47.48,47.49,47.43,47.46,29511.0,35.4364,35.4439,35.3991,35.4215,29511.0
2015-08-07 13:20:00,47.47,47.5,47.45,47.5,28286.0,35.4289,35.4513,35.414,35.4513,28286.0
2015-08-07 13:30:00,47.5,47.58,47.49,47.53,90740.0,35.4513,35.511,35.4439,35.4737,90740.0
2015-08-07 13:40:00,47.53,47.6,47.53,47.58,20247.0,35.4737,35.5259,35.4737,35.511,20247.0
2015-08-07 13:50:00,47.59,47.6,47.55,47.58,16354.0,35.5185,35.5259,35.4886,35.511,16354.0
2015-08-07 14:00:00,47.58,47.59,47.52,47.57,15866.0,35.511,35.5185,35.4662,35.5036,15866.0
2015-08-07 14:10:00,47.57,47.58,47.52,47.52,33848.0,35.5036,35.511,35.4662,35.4662,33848.0
2015-08-07 14:20:00,47.51,47.56,47.5,47.54,15934.0,35.4588,35.4961,35.4513,35.4812,15934.0
2015-08-07 14:30:00,47.54,47.59,47.53,47.54,31859.0,35.4812,35.5185,35.4737,35.4812,31859.0
2015-08-07 14:40:00,47.54,47.55,47.46,47.48,27635.0,35.4812,35.4886,35.4215,35.4364,27635.0
2015-08-07 14:50:00,47.5,47.53,47.46,47.5,22168.0,35.4513,35.4737,35.4215,35.4513,22168.0
2015-08-07 15:00:00,47.5,47.5,47.44,47.48,40298.0,35.4513,35.4513,35.4065,35.4364,40298.0
2015-08-07 15:10:00,47.47,47.52,47.41,47.51,28932.0,35.4289,35.4662,35.3841,35.4588,28932.0
2015-08-07 15:20:00,47.51,47.62,47.51,47.6,50927.0,35.4588,35.5409,35.4588,35.5259,50927.0
2015-08-07 15:30:00,47.59,47.68,47.59,47.64,88566.0,35.5185,35.5857,35.5185,35.5558,88566.0
2015-08-07 15:40:00,47.63,47.66,47.57,47.59,65833.0,35.5483,35.5707,35.5036,35.5185,65833.0
2015-08-07 15:50:00,47.59,47.64,47.56,47.62,142672.0,35.5185,35.5558,35.4961,35.5409,142672.0
2015-08-10 09:30:00,47.87,48.2,47.87,48.06,36587.0,35.7275,35.9738,35.7275,35.8693,36587.0
2015-08-10 09:40:00,48.08,48.16,48.05,48.16,15034.0,35.8842,35.9439,35.8618,35.9439,15034.0
2015-08-10 09:50:00,48.16,48.21,48.03,48.06,23061.0,35.9439,35.9812,35.8469,35.8693,23061.0
2015-08-10 10:00:00,48.07,48.14,48.05,48.12,21174.0,35.8767,35.929,35.8618,35.914,21174.0
2015-08-10 10:10:00,48.12,48.19,48.12,48.13,26265.0,35.914,35.9663,35.914,35.9215,26265.0
2015-08-10 10:20:00,48.14,48.19,48.12,48.17,14579.0,35.929,35.9663,35.914,35.9514,14579.0
2015-08-10 10:30:00,48.16,48.17,48.06,48.08,20061.0,35.9439,35.9514,35.8693,35.8842,20061.0
2015-08-10 10:40:00,48.08,48.11,48.04,48.11,20652.0,35.8842,35.9066,35.8543,35.9066,20652.0
2015-08-10 10:50:00,48.1,48.1,48.01,48.03,57500.0,35.8991,35.8991,35.8319,35.8469,57500.0
2015-08-10 11:00:00,48.05,48.2,48.05,48.2,15614.0,35.8618,35.9738,35.8618,35.9738,15614.0
2015-08-10 11:10:00,48.2,48.31,48.19,48.27,33344.0,35.9738,36.0559,35.9663,36.026,33344.0
2015-08-10 11:20:00,48.26,48.33,48.25,48.26,23572.0,36.0185,36.0708,36.0111,36.0185,23572.0
2015-08-10 11:30:00,48.25,48.32,48.23,48.26,27415.0,36.0111,36.0633,35.9961,36.0185,27415.0
2015-08-10 11:40:00,48.26,48.29,48.24,48.29,13666.0,36.0185,36.0409,36.0036,36.0409,13666.0
2015-08-10 11:50:00,48.29,48.34,48.29,48.33,21022.0,36.0409,36.0782,36.0409,36.0708,21022.0
2015-08-10 12:00:00,48.33,48.33,48.28,48.29,19560.0,36.0708,36.0708,36.0335,36.0409,19560.0
2015-08-10 12:10:00,48.29,48.32,48.29,48.3,21701.0,36.0409,36.0633,36.0409,36.0484,21701.0
2015-08-10 12:20:00,48.3,48.33,48.3,48.32,7532.0,36.0484,36.0708,36.0484,36.0633,7532.0
2015-08-10 12:30:00,48.32,48.33,48.31,48.32,10897.0,36.0633,36.0708,36.0559,36.0633,10897.0
2015-08-10 12:40:00,48.32,48.35,48.29,48.34,14071.0,36.0633,36.0857,36.0409,36.0782,14071.0
2015-08-10 12:50:00,48.35,48.36,48.27,48.29,17062.0,36.0857,36.0932,36.026,36.0409,17062.0
2015-08-10 13:00:00,48.29,48.33,48.28,48.33,9304.0,36.0409,36.0708,36.0335,36.0708,9304.0
2015-08-10 13:10:00,48.33,48.34,48.29,48.31,31449.0,36.0708,36.0782,36.0409,36.0559,31449.0
2015-08-10 13:20:00,48.31,48.35,48.31,48.32,20420.0,36.0559,36.0857,36.0559,36.0633,20420.0
2015-08-10 13:30:00,48.33,48.36,48.32,48.32,13133.0,36.0708,36.0932,36.0633,36.0633,13133.0
2015-08-10 13:40:00,48.33,48.33,48.27,48.3,12305.0,36.0708,36.0708,36.026,36.0484,12305.0
2015-08-10 13:50:00,48.3,48.34,48.29,48.34,18781.0,36.0484,36.0782,36.0409,36.0782,18781.0
2015-08-10 14:00:00,48.33,48.34,48.29,48.29,17228.0,36.0708,36.0782,36.0409,36.0409,17228.0
2015-08-10 14:10:00,48.29,48.36,48.25,48.33,39063.0,36.0409,36.0932,36.0111,36.0708,39063.0
2015-08-10 14:20:00,48.33,48.35,48.32,48.32,21496.0,36.0708,36.0857,36.0633,36.0633,21496.0
2015-08-10 14:30:00,48.31,48.32,48.27,48.28,42955.0,36.0559,36.0633,36.026,36.0335,42955.0
2015-08-10 14:40:00,48.28,48.29,48.21,48.23,30545.0,36.0335,36.0409,35.9812,35.9961,30545.0
2015-08-10 14:50:00,48.22,48.23,48.15,48.16,40634.0,35.9887,35.9961,35.9364,35.9439,40634.0
2015-08-10 15:00:00,48.16,48.17,48.1,48.14,85661.0,35.9439,35.9514,35.8991,35.929,85661.0
2015-08-10 15:10:00,48.13,48.14,48.09,48.11,28454.0,35.9215,35.929,35.8917,35.9066,28454.0
2015-08-10 15:20:00,48.12,48.13,48.09,48.09,26685.0,35.914,35.9215,35.8917,35.8917,26685.0
2015-08-10 15:30:00,48.1,48.11,48.05,48.05,51921.0,35.8991,35.9066,35.8618,35.8618,51921.0
2015-08-10 15:40:00,48.06,48.11,48.05,48.08,38497.0,35.8693,35.9066,35.8618,35.8842,38497.0
2015-08-10 15:50:00,48.08,48.11,48.07,48.11,107184.0,35.8842,35.9066,35.8767,35.9066,107184.0
2015-08-11 09:30:00,47.83,47.97,47.56,47.73,66361.0,35.6976,35.8021,35.4961,35.623,66361.0
2015-08-11 09:40:00,47.69,47.76,47.63,47.63,26638.0,35.5931,35.6454,35.5483,35.5483,26638.0
2015-08-11 09:50:00,47.65,47.83,47.63,47.82,24073.0,35.5633,35.6976,35.5483,35.6901,24073.0
2015-08-11 10:00:00,47.81,47.93,47.76,47.93,23061.0,35.6827,35.7722,35.6454,35.7722,23061.0
2015-08-11 10:10:00,47.93,48.03,47.89,48.03,18571.0,35.7722,35.8469,35.7424,35.8469,18571.0
2015-08-11 10:20:00,48.06,48.11,48.03,48.06,14258.0,35.8693,35.9066,35.8469,35.8693,14258.0
2015-08-11 10:30:00,48.04,48.09,48.01,48.03,16845.0,35.8543,35.8917,35.8319,35.8469,16845.0
2015-08-11 10:40:00,48.02,48.23,48.01,48.21,37247.0,35.8394,35.9961,35.8319,35.9812,37247.0
2015-08-11 10:50:00,48.21,48.28,48.19,48.26,37068.0,35.9812,36.0335,35.9663,36.0185,37068.0
2015-08-11 11:00:00,48.25,48.27,48.17,48.18,52470.0,36.0111,36.026,35.9514,35.9588,52470.0
2015-08-11 11:10:00,48.18,48.21,48.15,48.21,32218.0,35.9588,35.9812,35.9364,35.9812,32218.0
2015-08-11 11:20:00,48.21,48.24,48.14,48.14,30050.0,35.9812,36.0036,35.929,35.929,30050.0
2015-08-11 11:30:00,48.15,48.28,48.14,48.24,28566.0,35.9364,36.0335,35.929,36.0036,28566.0
2015-08-11 11:40:00,48.23,48.23,48.04,48.05,28267.0,35.9961,35.9961,35.8543,35.8618,28267.0
2015-08-11 11:50:00,48.05,48.08,48.02,48.07,25613.0,35.8618,35.8842,35.8394,35.8767,25613.0
2015-08-11 12:00:00,48.07,48.08,48.01,48.04,38038.0,35.8767,35.8842,35.8319,35.8543,38038.0
2015-08-11 12:10:00,48.04,48.04,47.99,48.0,37612.0,35.8543,35.8543,35.817,35.8245,37612.0
2015-08-11 12:20:00,47.99,48.04,47.98,48.04,22813.0,35.817,35.8543,35.8096,35.8543,22813.0
2015-08-11 12:30:00,48.04,48.1,48.04,48.09,26250.0,35.8543,35.8991,35.8543,35.8917,26250.0
2015-08-11 12:40:00,48.09,48.13,48.09,48.12,21119.0,35.8917,35.9215,35.8917,35.914,21119.0
2015-08-11 12:50:00,48.13,48.15,48.07,48.08,36581.0,35.9215,35.9364,35.8767,35.8842,36581.0
2015-08-11 13:00:00,48.08,48.08,48.0,48.04,39997.0,35.8842,35.8842,35.8245,35.8543,39997.0
2015-08-11 13:10:00,48.04,48.08,48.01,48.05,26229.0,35.8543,35.8842,35.8319,35.8618,26229.0
2015-08-11 13:20:00,48.05,48.11,48.03,48.08,33020.0,35.8618,35.9066,35.8469,35.8842,33020.0
2015-08-11 13:30:00,48.08,48.18,48.07,48.17,35171.0,35.8842,35.9588,35.8767,35.9514,35171.0
2015-08-11 13:40:00,48.17,48.23,48.17,48.22,30002.0,35.9514,35.9961,35.9514,35.9887,30002.0
2015-08-11 13:50:00,48.21,48.27,48.21,48.25,47153.0,35.9812,36.026,35.9812,36.0111,47153.0
2015-08-11 14:00:00,48.24,48.25,48.15,48.16,55297.0,36.0036,36.0111,35.9364,35.9439,55297.0
2015-08-11 14:10:00,48.16,48.18,48.12,48.12,36703.0,35.9439,35.9588,35.914,35.914,36703.0
2015-08-11 14:20:00,48.12,48.14,48.07,48.11,50987.0,35.914,35.929,35.8767,35.9066,50987.0
2015-08-11 14:30:00,48.1,48.14,48.01,48.02,102157.0,35.8991,35.929,35.8319,35.8394,102157.0
2015-08-11 14:40:00,48.02,48.02,47.94,47.94,53818.0,35.8394,35.8394,35.7797,35.7797,53818.0
2015-08-11 14:50:00,47.94,47.95,47.91,47.91,55403.0,35.7797,35.7872,35.7573,35.7573,55403.0
2015-08-11 15:00:00,47.91,47.96,47.9,47.9,49152.0,35.7573,35.7946,35.7499,35.7499,49152.0
2015-08-11 15:10:00,47.9,47.95,47.9,47.93,60013.0,35.7499,35.7872,35.7499,35.7722,60013.0
2015-08-11 15:20:00,47.92,47.93,47.89,47.9,61355.0,35.7648,35.7722,35.7424,35.7499,61355.0
2015-08-11 15:30:00,47.9,47.98,47.89,47.97,68752.0,35.7499,35.8096,35.7424,35.8021,68752.0
2015-08-11 15:40:00,47.97,47.97,47.87,47.89,102913.0,35.8021,35.8021,35.7275,35.7424,102913.0
2015-08-11 15:50:00,47.89,47.91,47.87,47.88,271770.0,35.7424,35.7573,35.7275,35.7349,271770.0
2015-08-12 09:30:00,47.3,47.8,47.21,47.72,47594.0,35.302,35.6752,35.2349,35.6155,47594.0
2015-08-12 09:40:00,47.73,47.86,47.65,47.7,34666.0,35.623,35.72,35.5633,35.6006,34666.0
2015-08-12 09:50:00,47.69,47.72,47.59,47.67,34173.0,35.5931,35.6155,35.5185,35.5782,34173.0
2015-08-12 10:00:00,47.65,47.67,47.5,47.5,33056.0,35.5633,35.5782,35.4513,35.4513,33056.0
2015-08-12 10:10:00,47.48,47.53,47.43,47.49,33779.0,35.4364,35.4737,35.3991,35.4439,33779.0
2015-08-12 10:20:00,47.51,47.51,47.2,47.33,58846.0,35.4588,35.4588,35.2274,35.3244,58846.0
2015-08-12 10:30:00,47.3,47.38,47.29,47.37,64942.0,35.302,35.3618,35.2946,35.3543,64942.0
2015-08-12 10:40:00,47.37,47.38,47.3,47.31,48465.0,35.3543,35.3618,35.302,35.3095,48465.0
2015-08-12 10:50:00,47.31,47.33,47.25,47.31,24758.0,35.3095,35.3244,35.2647,35.3095,24758.0
2015-08-12 11:00:00,47.33,47.46,47.33,47.45,25730.0,35.3244,35.4215,35.3244,35.414,25730.0
2015-08-12 11:10:00,47.46,47.5,47.45,47.46,34157.0,35.4215,35.4513,35.414,35.4215,34157.0
2015-08-12 11:20:00,47.46,47.46,47.38,47.45,26937.0,35.4215,35.4215,35.3618,35.414,26937.0
2015-08-12 11:30:00,47.45,47.45,47.32,47.35,25900.0,35.414,35.414,35.317,35.3394,25900.0
2015-08-12 11:40:00,47.36,47.41,47.36,47.37,19424.0,35.3468,35.3841,35.3468,35.3543,19424.0
2015-08-12 11:50:00,47.38,47.4,47.33,47.38,24480.0,35.3618,35.3767,35.3244,35.3618,24480.0
2015-08-12 12:00:00,47.38,47.39,47.35,47.38,21861.0,35.3618,35.3692,35.3394,35.3618,21861.0
2015-08-12 12:10:00,47.39,47.46,47.38,47.45,25423.0,35.3692,35.4215,35.3618,35.414,25423.0
2015-08-12 12:20:00,47.45,47.51,47.44,47.51,22167.0,35.414,35.4588,35.4065,35.4588,22167.0
2015-08-12 12:30:00,47.51,47.55,47.46,47.54,23855.0,35.4588,35.4886,35.4215,35.4812,23855.0
2015-08-12 12:40:00,47.56,47.62,47.54,47.55,29178.0,35.4961,35.5409,35.4812,35.4886,29178.0
2015-08-12 12:50:00,47.54,47.57,47.48,47.5,24927.0,35.4812,35.5036,35.4364,35.4513,24927.0
2015-08-12 13:00:00,47.51,47.64,47.5,47.57,32544.0,35.4588,35.5558,35.4513,35.5036,32544.0
2015-08-12 13:10:00,47.56,47.65,47.55,47.64,23144.0,35.4961,35.5633,35.4886,35.5558,23144.0
2015-08-12 13:20:00,47.63,47.66,47.6,47.61,21196.0,35.5483,35.5707,35.5259,35.5334,21196.0
2015-08-12 13:30:00,47.61,47.64,47.58,47.6,26785.0,35.5334,35.5558,35.511,35.5259,26785.0
2015-08-12 13:40:00,47.59,47.74,47.59,47.73,29121.0,35.5185,35.6304,35.5185,35.623,29121.0
2015-08-12 13:50:00,47.73,47.85,47.73,47.84,33565.0,35.623,35.7125,35.623,35.7051,33565.0
2015-08-12 14:00:00,47.84,47.84,47.74,47.82,42007.0,35.7051,35.7051,35.6304,35.6901,42007.0
2015-08-12 14:10:00,47.82,47.86,47.78,47.83,22057.0,35.6901,35.72,35.6603,35.6976,22057.0
2015-08-12 14:20:00,47.82,47.82,47.72,47.75,33995.0,35.6901,35.6901,35.6155,35.6379,33995.0
2015-08-12 14:30:00,47.76,47.77,47.65,47.75,110202.0,35.6454,35.6528,35.5633,35.6379,110202.0
2015-08-12 14:40:00,47.75,47.84,47.7,47.82,71584.0,35.6379,35.7051,35.6006,35.6901,71584.0
2015-08-12 14:50:00,47.82,47.89,47.79,47.86,25238.0,35.6901,35.7424,35.6678,35.72,25238.0
2015-08-12 15:00:00,47.86,47.92,47.84,47.89,22674.0,35.72,35.7648,35.7051,35.7424,22674.0
2015-08-12 15:10:00,47.9,47.9,47.84,47.87,47187.0,35.7499,35.7499,35.7051,35.7275,47187.0
2015-08-12 15:20:00,47.86,47.96,47.85,47.94,64173.0,35.72,35.7946,35.7125,35.7797,64173.0
2015-08-12 15:30:00,47.94,47.97,47.91,47.91,78117.0,35.7797,35.8021,35.7573,35.7573,78117.0
2015-08-12 15:40:00,47.92,47.93,47.84,47.86,64278.0,35.7648,35.7722,35.7051,35.72,64278.0
2015-08-12 15:50:00,47.86,47.88,47.81,47.81,190351.0,35.72,35.7349,35.6827,35.6827,190351.0
2015-08-13 09:30:00,47.78,48.0,47.63,47.87,30845.0,35.6603,35.8245,35.5483,35.7275,30845.0
2015-08-13 09:40:00,47.87,48.08,47.75,48.01,31235.0,35.7275,35.8842,35.6379,35.8319,31235.0
2015-08-13 09:50:00,48.02,48.02,47.91,47.95,16811.0,35.8394,35.8394,35.7573,35.7872,16811.0
2015-08-13 10:00:00,47.92,48.0,47.88,47.97,25921.0,35.7648,35.8245,35.7349,35.8021,25921.0
2015-08-13 10:10:00,47.97,48.0,47.85,47.89,24579.0,35.8021,35.8245,35.7125,35.7424,24579.0
2015-08-13 10:20:00,47.89,47.97,47.88,47.94,19555.0,35.7424,35.8021,35.7349,35.7797,19555.0
2015-08-13 10:30:00,47.95,47.99,47.92,47.98,31187.0,35.7872,35.817,35.7648,35.8096,31187.0
2015-08-13 10:40:00,47.99,48.0,47.93,47.93,40440.0,35.817,35.8245,35.7722,35.7722,40440.0
2015-08-13 10:50:00,47.93,47.93,47.83,47.87,81555.0,35.7722,35.7722,35.6976,35.7275,81555.0
2015-08-13 11:00:00,47.87,47.97,47.87,47.9,73031.0,35.7275,35.8021,35.7275,35.7499,73031.0
2015-08-13 11:10:00,47.9,47.99,47.87,47.99,36280.0,35.7499,35.817,35.7275,35.817,36280.0
2015-08-13 11:20:00,48.0,48.03,47.98,47.99,21231.0,35.8245,35.8469,35.8096,35.817,21231.0
2015-08-13 11:30:00,48.01,48.07,47.98,48.06,17835.0,35.8319,35.8767,35.8096,35.8693,17835.0
2015-08-13 11:40:00,48.06,48.25,48.06,48.24,31048.0,35.8693,36.0111,35.8693,36.0036,31048.0
2015-08-13 11:50:00,48.23,48.24,48.13,48.15,25161.0,35.9961,36.0036,35.9215,35.9364,25161.0
2015-08-13 12:00:00,48.16,48.26,48.15,48.25,16958.0,35.9439,36.0185,35.9364,36.0111,16958.0
2015-08-13 12:10:00,48.26,48.29,48.19,48.21,50308.0,36.0185,36.0409,35.9663,35.9812,50308.0
2015-08-13 12:20:00,48.21,48.28,48.19,48.28,71779.0,35.9812,36.0335,35.9663,36.0335,71779.0
2015-08-13 12:30:00,48.28,48.33,48.27,48.32,13534.0,36.0335,36.0708,36.026,36.0633,13534.0
2015-08-13 12:40:00,48.32,48.33,48.23,48.25,39539.0,36.0633,36.0708,35.9961,36.0111,39539.0
2015-08-13 12:50:00,48.24,48.25,48.22,48.23,28643.0,36.0036,36.0111,35.9887,35.9961,28643.0
2015-08-13 13:00:00,48.22,48.32,48.22,48.29,27216.0,35.9887,36.0633,35.9887,36.0409,27216.0
2015-08-13 13:10:00,48.31,48.33,48.25,48.26,15334.0,36.0559,36.0708,36.0111,36.0185,15334.0
2015-08-13 13:20:00,48.27,48.32,48.23,48.25,42179.0,36.026,36.0633,35.9961,36.0111,42179.0
2015-08-13 13:30:00,48.25,48.26,48.24,48.26,14853.0,36.0111,36.0185,36.0036,36.0185,14853.0
2015-08-13 13:40:00,48.26,48.26,48.21,48.22,30246.0,36.0185,36.0185,35.9812,35.9887,30246.0
2015-08-13 13:50:00,48.22,48.26,48.17,48.26,17918.0,35.9887,36.0185,35.9514,36.0185,17918.0
2015-08-13 14:00:00,48.26,48.31,48.23,48.3,19019.0,36.0185,36.0559,35.9961,36.0484,19019.0
2015-08-13 14:10:00,48.3,48.31,48.26,48.28,10759.0,36.0484,36.0559,36.0185,36.0335,10759.0
2015-08-13 14:20:00,48.28,48.3,48.24,48.26,30000.0,36.0335,36.0484,36.0036,36.0185,30000.0
2015-08-13 14:30:00,48.27,48.27,48.24,48.25,35358.0,36.026,36.026,36.0036,36.0111,35358.0
2015-08-13 14:40:00,48.26,48.27,48.25,48.25,19230.0,36.0185,36.026,36.0111,36.0111,19230.0
2015-08-13 14:50:00,48.26,48.27,48.25,48.26,33502.0,36.0185,36.026,36.0111,36.0185,33502.0
2015-08-13 15:00:00,48.25,48.26,48.21,48.21,51365.0,36.0111,36.0185,35.9812,35.9812,51365.0
2015-08-13 15:10:00,48.21,48.22,48.17,48.19,41670.0,35.9812,35.9887,35.9514,35.9663,41670.0
2015-08-13 15:20:00,48.18,48.19,48.13,48.14,50372.0,35.9588,35.9663,35.9215,35.929,50372.0
2015-08-13 15:30:00,48.14,48.14,48.02,48.1,61856.0,35.929,35.929,35.8394,35.8991,61856.0
2015-08-13 15:40:00,48.1,48.14,48.05,48.11,71932.0,35.8991,35.929,35.8618,35.9066,71932.0
2015-08-13 15:50:00,48.11,48.15,48.08,48.13,74492.0,35.9066,35.9364,35.8842,35.9215,74492.0
2015-08-14 09:30:00,48.31,48.39,48.05,48.08,46876.0,36.0559,36.1156,35.8618,35.8842,46876.0
2015-08-14 09:40:00,48.06,48.18,48.0,48.17,19213.0,35.8693,35.9588,35.8245,35.9514,19213.0
2015-08-14 09:50:00,48.19,48.36,48.19,48.33,13962.0,35.9663,36.0932,35.9663,36.0708,13962.0
2015-08-14 10:00:00,48.31,48.32,48.15,48.18,9855.0,36.0559,36.0633,35.9364,35.9588,9855.0
2015-08-14 10:10:00,48.18,48.18,48.07,48.13,8808.0,35.9588,35.9588,35.8767,35.9215,8808.0
2015-08-14 10:20:00,48.13,48.13,48.06,48.06,20212.0,35.9215,35.9215,35.8693,35.8693,20212.0
2015-08-14 10:30:00,48.07,48.21,48.07,48.21,17097.0,35.8767,35.9812,35.8767,35.9812,17097.0
2015-08-14 10:40:00,48.2,48.26,48.17,48.22,47889.0,35.9738,36.0185,35.9514,35.9887,47889.0
2015-08-14 10:50:00,48.21,48.24,48.18,48.18,19047.0,35.9812,36.0036,35.9588,35.9588,19047.0
2015-08-14 11:00:00,48.17,48.23,48.12,48.12,28411.0,35.9514,35.9961,35.914,35.914,28411.0
2015-08-14 11:10:00,48.11,48.13,48.0,48.05,35523.0,35.9066,35.9215,35.8245,35.8618,35523.0
2015-08-14 11:20:00,48.05,48.17,48.04,48.11,29194.0,35.8618,35.9514,35.8543,35.9066,29194.0
2015-08-14 11:30:00,48.11,48.12,48.05,48.08,17232.0,35.9066,35.914,35.8618,35.8842,17232.0
2015-08-14 11:40:00,48.08,48.13,48.08,48.11,10060.0,35.8842,35.9215,35.8842,35.9066,10060.0
2015-08-14 11:50:00,48.1,48.14,48.1,48.11,12045.0,35.8991,35.929,35.8991,35.9066,12045.0
2015-08-14 12:00:00,48.12,48.13,48.11,48.11,15557.0,35.914,35.9215,35.9066,35.9066,15557.0
2015-08-14 12:10:00,48.12,48.19,48.11,48.17,13657.0,35.914,35.9663,35.9066,35.9514,13657.0
2015-08-14 12:20:00,48.18,48.23,48.14,48.23,8105.0,35.9588,35.9961,35.929,35.9961,8105.0
2015-08-14 12:30:00,48.23,48.25,48.21,48.21,18932.0,35.9961,36.0111,35.9812,35.9812,18932.0
2015-08-14 12:40:00,48.22,48.23,48.16,48.17,15168.0,35.9887,35.9961,35.9439,35.9514,15168.0
2015-08-14 12:50:00,48.18,48.21,48.16,48.21,10804.0,35.9588,35.9812,35.9439,35.9812,10804.0
2015-08-14 13:00:00,48.21,48.25,48.18,48.25,11523.0,35.9812,36.0111,35.9588,36.0111,11523.0
2015-08-14 13:10:00,48.24,48.31,48.22,48.3,18994.0,36.0036,36.0559,35.9887,36.0484,18994.0
2015-08-14 13:20:00,48.3,48.35,48.3,48.32,15070.0,36.0484,36.0857,36.0484,36.0633,15070.0
2015-08-14 13:30:00,48.33,48.37,48.32,48.37,34710.0,36.0708,36.1006,36.0633,36.1006,34710.0
2015-08-14 13:40:00,48.36,48.38,48.32,48.33,20645.0,36.0932,36.1081,36.0633,36.0708,20645.0
2015-08-14 13:50:00,48.33,48.36,48.32,48.35,15237.0,36.0708,36.0932,36.0633,36.0857,15237.0
2015-08-14 14:00:00,48.35,48.37,48.33,48.34,8416.0,36.0857,36.1006,36.0708,36.0782,8416.0
2015-08-14 14:10:00,48.34,48.36,48.32,48.32,11098.0,36.0782,36.0932,36.0633,36.0633,11098.0
2015-08-14 14:20:00,48.32,48.33,48.31,48.31,13820.0,36.0633,36.0708,36.0559,36.0559,13820.0
2015-08-14 14:30:00,48.31,48.31,48.28,48.3,15178.0,36.0559,36.0559,36.0335,36.0484,15178.0
2015-08-14 14:40:00,48.3,48.35,48.29,48.3,28665.0,36.0484,36.0857,36.0409,36.0484,28665.0
2015-08-14 14:50:00,48.3,48.31,48.28,48.3,17008.0,36.0484,36.0559,36.0335,36.0484,17008.0
2015-08-14 15:00:00,48.3,48.31,48.26,48.28,50798.0,36.0484,36.0559,36.0185,36.0335,50798.0
2015-08-14 15:10:00,48.28,48.3,48.25,48.27,31111.0,36.0335,36.0484,36.0111,36.026,31111.0
2015-08-14 15:20:00,48.27,48.31,48.27,48.3,37658.0,36.026,36.0559,36.026,36.0484,37658.0
2015-08-14 15:30:00,48.3,48.36,48.29,48.35,46751.0,36.0484,36.0932,36.0409,36.0857,46751.0
2015-08-14 15:40:00,48.35,48.38,48.34,48.36,59571.0,36.0857,36.1081,36.0782,36.0932,59571.0
2015-08-14 15:50:00,48.35,48.36,48.28,48.3,90446.0,36.0857,36.0932,36.0335,36.0484,90446.0
2015-08-17 09:30:00,48.13,48.19,47.82,47.85,44397.0,35.9215,35.9663,35.6901,35.7125,44397.0
2015-08-17 09:40:00,47.84,47.86,47.75,47.79,26246.0,35.7051,35.72,35.6379,35.6678,26246.0
2015-08-17 09:50:00,47.76,47.85,47.75,47.78,12534.0,35.6454,35.7125,35.6379,35.6603,12534.0
2015-08-17 10:00:00,47.76,47.85,47.74,47.84,26905.0,35.6454,35.7125,35.6304,35.7051,26905.0
2015-08-17 10:10:00,47.84,48.1,47.84,48.1,11354.0,35.7051,35.8991,35.7051,35.8991,11354.0
2015-08-17 10:20:00,48.12,48.23,48.12,48.19,9856.0,35.914,35.9961,35.914,35.9663,9856.0
2015-08-17 10:30:00,48.19,48.19,48.03,48.05,25099.0,35.9663,35.9663,35.8469,35.8618,25099.0
2015-08-17 10:40:00,48.05,48.08,47.94,48.07,87104.0,35.8618,35.8842,35.7797,35.8767,87104.0
2015-08-17 10:50:00,48.06,48.11,48.03,48.06,44436.0,35.8693,35.9066,35.8469,35.8693,44436.0
2015-08-17 11:00:00,48.07,48.15,48.05,48.15,41526.0,35.8767,35.9364,35.8618,35.9364,41526.0
2015-08-17 11:10:00,48.17,48.18,48.05,48.05,27953.0,35.9514,35.9588,35.8618,35.8618,27953.0
2015-08-17 11:20:00,48.06,48.09,48.02,48.09,33751.0,35.8693,35.8917,35.8394,35.8917,33751.0
2015-08-17 11:30:00,48.09,48.12,48.07,48.08,31520.0,35.8917,35.914,35.8767,35.8842,31520.0
2015-08-17 11:40:00,48.08,48.11,48.06,48.1,65915.0,35.8842,35.9066,35.8693,35.8991,65915.0
2015-08-17 11:50:00,48.1,48.11,48.06,48.1,25509.0,35.8991,35.9066,35.8693,35.8991,25509.0
2015-08-17 12:00:00,48.1,48.11,48.08,48.11,23632.0,35.8991,35.9066,35.8842,35.9066,23632.0
2015-08-17 12:10:00,48.1,48.18,48.1,48.13,19866.0,35.8991,35.9588,35.8991,35.9215,19866.0
2015-08-17 12:20:00,48.14,48.23,48.13,48.17,18005.0,35.929,35.9961,35.9215,35.9514,18005.0
2015-08-17 12:30:00,48.14,48.23,48.14,48.2,48730.0,35.929,35.9961,35.929,35.9738,48730.0
2015-08-17 12:40:00,48.19,48.22,48.16,48.2,24633.0,35.9663,35.9887,35.9439,35.9738,24633.0
2015-08-17 12:50:00,48.2,48.38,48.19,48.38,22896.0,35.9738,36.1081,35.9663,36.1081,22896.0
2015-08-17 13:00:00,48.37,48.37,48.31,48.31,13615.0,36.1006,36.1006,36.0559,36.0559,13615.0
2015-08-17 13:10:00,48.31,48.39,48.29,48.35,47634.0,36.0559,36.1156,36.0409,36.0857,47634.0
2015-08-17 13:20:00,48.34,48.37,48.33,48.35,34639.0,36.0782,36.1006,36.0708,36.0857,34639.0
2015-08-17 13:30:00,48.35,48.41,48.35,48.36,36282.0,36.0857,36.1305,36.0857,36.0932,36282.0
2015-08-17 13:40:00,48.36,48.36,48.33,48.34,16091.0,36.0932,36.0932,36.0708,36.0782,16091.0
2015-08-17 13:50:00,48.34,48.37,48.33,48.33,20229.0,36.0782,36.1006,36.0708,36.0708,20229.0
2015-08-17 14:00:00,48.33,48.36,48.29,48.32,37088.0,36.0708,36.0932,36.0409,36.0633,37088.0
2015-08-17 14:10:00,48.31,48.35,48.29,48.34,18214.0,36.0559,36.0857,36.0409,36.0782,18214.0
2015-08-17 14:20:00,48.34,48.36,48.32,48.34,26028.0,36.0782,36.0932,36.0633,36.0782,26028.0
2015-08-17 14:30:00,48.34,48.38,48.33,48.38,22246.0,36.0782,36.1081,36.0708,36.1081,22246.0
2015-08-17 14:40:00,48.38,48.41,48.36,48.36,23566.0,36.1081,36.1305,36.0932,36.0932,23566.0
2015-08-17 14:50:00,48.37,48.37,48.3,48.33,44645.0,36.1006,36.1006,36.0484,36.0708,44645.0
2015-08-17 15:00:00,48.33,48.35,48.32,48.34,23300.0,36.0708,36.0857,36.0633,36.0782,23300.0
2015-08-17 15:10:00,48.35,48.36,48.33,48.34,30206.0,36.0857,36.0932,36.0708,36.0782,30206.0
2015-08-17 15:20:00,48.34,48.38,48.32,48.37,43977.0,36.0782,36.1081,36.0633,36.1006,43977.0
2015-08-17 15:30:00,48.37,48.38,48.34,48.36,44990.0,36.1006,36.1081,36.0782,36.0932,44990.0
2015-08-17 15:40:00,48.36,48.41,48.35,48.4,55355.0,36.0932,36.1305,36.0857,36.123,55355.0
2015-08-17 15:50:00,48.4,48.4,48.34,48.37,151424.0,36.123,36.123,36.0782,36.1006,151424.0
2015-08-18 09:30:00,48.23,48.49,48.22,48.43,73394.0,35.9961,36.1902,35.9887,36.1454,73394.0
2015-08-18 09:40:00,48.46,48.46,48.29,48.35,17020.0,36.1678,36.1678,36.0409,36.0857,17020.0
2015-08-18 09:50:00,48.36,48.38,48.28,48.29,9812.0,36.0932,36.1081,36.0335,36.0409,9812.0
2015-08-18 10:00:00,48.29,48.31,48.24,48.3,16451.0,36.0409,36.0559,36.0036,36.0484,16451.0
2015-08-18 10:10:00,48.3,48.35,48.25,48.34,11812.0,36.0484,36.0857,36.0111,36.0782,11812.0
2015-08-18 10:20:00,48.35,48.35,48.27,48.28,9560.0,36.0857,36.0857,36.026,36.0335,9560.0
2015-08-18 10:30:00,48.27,48.31,48.22,48.25,20469.0,36.026,36.0559,35.9887,36.0111,20469.0
2015-08-18 10:40:00,48.25,48.37,48.24,48.37,22371.0,36.0111,36.1006,36.0036,36.1006,22371.0
2015-08-18 10:50:00,48.36,48.44,48.36,48.42,11418.0,36.0932,36.1529,36.0932,36.1379,11418.0
2015-08-18 11:00:00,48.42,48.43,48.36,48.42,13255.0,36.1379,36.1454,36.0932,36.1379,13255.0
2015-08-18 11:10:00,48.41,48.46,48.41,48.45,12145.0,36.1305,36.1678,36.1305,36.1603,12145.0
2015-08-18 11:20:00,48.44,48.53,48.44,48.47,40893.0,36.1529,36.22,36.1529,36.1753,40893.0
2015-08-18 11:30:00,48.47,48.49,48.43,48.46,8959.0,36.1753,36.1902,36.1454,36.1678,8959.0
2015-08-18 11:40:00,48.45,48.48,48.41,48.47,47620.0,36.1603,36.1827,36.1305,36.1753,47620.0
2015-08-18 11:50:00,48.47,48.53,48.47,48.53,8850.0,36.1753,36.22,36.1753,36.22,8850.0
2015-08-18 12:00:00,48.53,48.6,48.52,48.59,17356.0,36.22,36.2723,36.2126,36.2648,17356.0
2015-08-18 12:10:00,48.6,48.63,48.59,48.6,14501.0,36.2723,36.2947,36.2648,36.2723,14501.0
2015-08-18 12:20:00,48.6,48.62,48.56,48.61,10998.0,36.2723,36.2872,36.2424,36.2798,10998.0
2015-08-18 12:30:00,48.61,48.61,48.57,48.6,6008.0,36.2798,36.2798,36.2499,36.2723,6008.0
2015-08-18 12:40:00,48.6,48.63,48.56,48.6,39587.0,36.2723,36.2947,36.2424,36.2723,39587.0
2015-08-18 12:50:00,48.61,48.63,48.56,48.56,12396.0,36.2798,36.2947,36.2424,36.2424,12396.0
2015-08-18 13:00:00,48.56,48.58,48.52,48.56,18517.0,36.2424,36.2574,36.2126,36.2424,18517.0
2015-08-18 13:10:00,48.56,48.59,48.54,48.58,19007.0,36.2424,36.2648,36.2275,36.2574,19007.0
2015-08-18 13:20:00,48.59,48.6,48.57,48.58,8043.0,36.2648,36.2723,36.2499,36.2574,8043.0
2015-08-18 13:30:00,48.59,48.59,48.51,48.52,16158.0,36.2648,36.2648,36.2051,36.2126,16158.0
2015-08-18 13:40:00,48.52,48.58,48.47,48.48,37470.0,36.2126,36.2574,36.1753,36.1827,37470.0
2015-08-18 13:50:00,48.47,48.49,48.45,48.45,25089.0,36.1753,36.1902,36.1603,36.1603,25089.0
2015-08-18 14:00:00,48.44,48.45,48.4,48.44,10715.0,36.1529,36.1603,36.123,36.1529,10715.0
2015-08-18 14:10:00,48.44,48.45,48.4,48.41,29855.0,36.1529,36.1603,36.123,36.1305,29855.0
2015-08-18 14:20:00,48.41,48.46,48.4,48.45,12725.0,36.1305,36.1678,36.123,36.1603,12725.0
2015-08-18 14:30:00,48.44,48.48,48.44,48.46,17131.0,36.1529,36.1827,36.1529,36.1678,17131.0
2015-08-18 14:40:00,48.46,48.46,48.38,48.43,24054.0,36.1678,36.1678,36.1081,36.1454,24054.0
2015-08-18 14:50:00,48.43,48.43,48.37,48.39,12705.0,36.1454,36.1454,36.1006,36.1156,12705.0
2015-08-18 15:00:00,48.38,48.42,48.38,48.41,10801.0,36.1081,36.1379,36.1081,36.1305,10801.0
2015-08-18 15:10:00,48.41,48.43,48.39,48.41,26612.0,36.1305,36.1454,36.1156,36.1305,26612.0
2015-08-18 15:20:00,48.42,48.44,48.4,48.41,23604.0,36.1379,36.1529,36.123,36.1305,23604.0
2015-08-18 15:30:00,48.42,48.42,48.37,48.4,27495.0,36.1379,36.1379,36.1006,36.123,27495.0
2015-08-18 15:40:00,48.4,48.44,48.37,48.43,35719.0,36.123,36.1529,36.1006,36.1454,35719.0
2015-08-18 15:50:00,48.42,48.47,48.41,48.45,81821.0,36.1379,36.1753,36.1305,36.1603,81821.0
2015-08-19 09:30:00,48.15,48.45,47.8,47.92,73515.0,35.9364,36.1603,35.6752,35.7648,73515.0
2015-08-19 09:40:00,47.87,47.95,47.8,47.83,26969.0,35.7275,35.7872,35.6752,35.6976,26969.0
2015-08-19 09:50:00,47.83,47.98,47.81,47.88,45925.0,35.6976,35.8096,35.6827,35.7349,45925.0
2015-08-19 10:00:00,47.89,48.02,47.88,48.01,21234.0,35.7424,35.8394,35.7349,35.8319,21234.0
2015-08-19 10:10:00,48.01,48.06,47.99,48.04,60690.0,35.8319,35.8693,35.817,35.8543,60690.0
2015-08-19 10:20:00,48.04,48.08,47.99,48.03,25740.0,35.8543,35.8842,35.817,35.8469,25740.0
2015-08-19 10:30:00,48.04,48.05,48.0,48.01,20659.0,35.8543,35.8618,35.8245,35.8319,20659.0
2015-08-19 10:40:00,48.02,48.03,47.86,47.89,22225.0,35.8394,35.8469,35.72,35.7424,22225.0
2015-08-19 10:50:00,47.88,47.92,47.83,47.9,17333.0,35.7349,35.7648,35.6976,35.7499,17333.0
2015-08-19 11:00:00,47.91,47.96,47.87,47.89,23249.0,35.7573,35.7946,35.7275,35.7424,23249.0
2015-08-19 11:10:00,47.88,47.9,47.83,47.85,22596.0,35.7349,35.7499,35.6976,35.7125,22596.0
2015-08-19 11:20:00,47.86,47.9,47.8,47.81,20247.0,35.72,35.7499,35.6752,35.6827,20247.0
2015-08-19 11:30:00,47.81,47.82,47.75,47.82,15672.0,35.6827,35.6901,35.6379,35.6901,15672.0
2015-08-19 11:40:00,47.82,47.85,47.7,47.71,29342.0,35.6901,35.7125,35.6006,35.608,29342.0
2015-08-19 11:50:00,47.72,47.8,47.72,47.79,16330.0,35.6155,35.6752,35.6155,35.6678,16330.0
2015-08-19 12:00:00,47.78,47.79,47.74,47.78,19091.0,35.6603,35.6678,35.6304,35.6603,19091.0
2015-08-19 12:10:00,47.78,47.79,47.69,47.71,23235.0,35.6603,35.6678,35.5931,35.608,23235.0
2015-08-19 12:20:00,47.71,47.76,47.67,47.74,16241.0,35.608,35.6454,35.5782,35.6304,16241.0
2015-08-19 12:30:00,47.74,47.83,47.73,47.81,15841.0,35.6304,35.6976,35.623,35.6827,15841.0
2015-08-19 12:40:00,47.83,47.88,47.83,47.87,28184.0,35.6976,35.7349,35.6976,35.7275,28184.0
2015-08-19 12:50:00,47.87,47.91,47.82,47.85,14512.0,35.7275,35.7573,35.6901,35.7125,14512.0
2015-08-19 13:00:00,47.86,47.97,47.86,47.92,36361.0,35.72,35.8021,35.72,35.7648,36361.0
2015-08-19 13:10:00,47.92,48.0,47.92,47.98,35623.0,35.7648,35.8245,35.7648,35.8096,35623.0
2015-08-19 13:20:00,47.99,48.02,47.91,47.91,15312.0,35.817,35.8394,35.7573,35.7573,15312.0
2015-08-19 13:30:00,47.91,47.97,47.9,47.96,34507.0,35.7573,35.8021,35.7499,35.7946,34507.0
2015-08-19 13:40:00,47.95,48.09,47.93,48.05,18394.0,35.7872,35.8917,35.7722,35.8618,18394.0
2015-08-19 13:50:00,48.04,48.04,47.94,47.95,22322.0,35.8543,35.8543,35.7797,35.7872,22322.0
2015-08-19 14:00:00,47.96,48.17,47.93,48.16,22497.0,35.7946,35.9514,35.7722,35.9439,22497.0
2015-08-19 14:10:00,48.16,48.3,48.16,48.19,30896.0,35.9439,36.0484,35.9439,35.9663,30896.0
2015-08-19 14:20:00,48.19,48.24,48.11,48.13,24429.0,35.9663,36.0036,35.9066,35.9215,24429.0
2015-08-19 14:30:00,48.14,48.17,48.07,48.13,48105.0,35.929,35.9514,35.8767,35.9215,48105.0
2015-08-19 14:40:00,48.12,48.13,48.0,48.08,27695.0,35.914,35.9215,35.8245,35.8842,27695.0
2015-08-19 14:50:00,48.08,48.08,47.91,47.94,33762.0,35.8842,35.8842,35.7573,35.7797,33762.0
2015-08-19 15:00:00,47.93,48.0,47.87,47.99,54584.0,35.7722,35.8245,35.7275,35.817,54584.0
2015-08-19 15:10:00,47.98,48.0,47.93,47.98,39306.0,35.8096,35.8245,35.7722,35.8096,39306.0
2015-08-19 15:20:00,47.98,48.07,47.98,48.07,32017.0,35.8096,35.8767,35.8096,35.8767,32017.0
2015-08-19 15:30:00,48.06,48.11,48.0,48.01,43609.0,35.8693,35.9066,35.8245,35.8319,43609.0
2015-08-19 15:40:00,48.0,48.11,48.0,48.1,44815.0,35.8245,35.9066,35.8245,35.8991,44815.0
2015-08-19 15:50:00,48.09,48.12,47.99,48.0,85400.0,35.8917,35.914,35.817,35.8245,85400.0
2015-08-20 09:30:00,47.72,47.97,47.51,47.62,59245.0,35.6155,35.8021,35.4588,35.5409,59245.0
2015-08-20 09:40:00,47.63,47.76,47.59,47.59,25169.0,35.5483,35.6454,35.5185,35.5185,25169.0
2015-08-20 09:50:00,47.6,47.68,47.54,47.67,58832.0,35.5259,35.5857,35.4812,35.5782,58832.0
2015-08-20 10:00:00,47.69,47.72,47.56,47.59,21351.0,35.5931,35.6155,35.4961,35.5185,21351.0
2015-08-20 10:10:00,47.6,47.6,47.4,47.42,39796.0,35.5259,35.5259,35.3767,35.3916,39796.0
2015-08-20 10:20:00,47.42,47.42,47.29,47.38,33580.0,35.3916,35.3916,35.2946,35.3618,33580.0
2015-08-20 10:30:00,47.41,47.55,47.4,47.55,23634.0,35.3841,35.4886,35.3767,35.4886,23634.0
2015-08-20 10:40:00,47.54,47.58,47.52,47.55,19720.0,35.4812,35.511,35.4662,35.4886,19720.0
2015-08-20 10:50:00,47.55,47.6,47.49,47.52,27958.0,35.4886,35.5259,35.4439,35.4662,27958.0
2015-08-20 11:00:00,47.51,47.58,47.5,47.5,23810.0,35.4588,35.511,35.4513,35.4513,23810.0
2015-08-20 11:10:00,47.5,47.54,47.47,47.48,26244.0,35.4513,35.4812,35.4289,35.4364,26244.0
2015-08-20 11:20:00,47.48,47.64,47.48,47.6,15722.0,35.4364,35.5558,35.4364,35.5259,15722.0
2015-08-20 11:30:00,47.6,47.61,47.5,47.55,16463.0,35.5259,35.5334,35.4513,35.4886,16463.0
2015-08-20 11:40:00,47.55,47.61,47.53,47.6,25441.0,35.4886,35.5334,35.4737,35.5259,25441.0
2015-08-20 11:50:00,47.6,47.61,47.53,47.6,10738.0,35.5259,35.5334,35.4737,35.5259,10738.0
2015-08-20 12:00:00,47.6,47.62,47.52,47.61,10923.0,35.5259,35.5409,35.4662,35.5334,10923.0
2015-08-20 12:10:00,47.6,47.6,47.48,47.57,19139.0,35.5259,35.5259,35.4364,35.5036,19139.0
2015-08-20 12:20:00,47.56,47.57,47.47,47.54,21528.0,35.4961,35.5036,35.4289,35.4812,21528.0
2015-08-20 12:30:00,47.53,47.58,47.51,47.54,20971.0,35.4737,35.511,35.4588,35.4812,20971.0
2015-08-20 12:40:00,47.54,47.55,47.45,47.5,24751.0,35.4812,35.4886,35.414,35.4513,24751.0
2015-08-20 12:50:00,47.5,47.5,47.35,47.43,22542.0,35.4513,35.4513,35.3394,35.3991,22542.0
2015-08-20 13:00:00,47.44,47.49,47.41,47.47,17708.0,35.4065,35.4439,35.3841,35.4289,17708.0
2015-08-20 13:10:00,47.46,47.52,47.43,47.51,12706.0,35.4215,35.4662,35.3991,35.4588,12706.0
2015-08-20 13:20:00,47.51,47.59,47.48,47.55,12463.0,35.4588,35.5185,35.4364,35.4886,12463.0
2015-08-20 13:30:00,47.54,47.58,47.47,47.47,24909.0,35.4812,35.511,35.4289,35.4289,24909.0
2015-08-20 13:40:00,47.47,47.57,47.42,47.57,19952.0,35.4289,35.5036,35.3916,35.5036,19952.0
2015-08-20 13:50:00,47.57,47.62,47.56,47.61,25154.0,35.5036,35.5409,35.4961,35.5334,25154.0
2015-08-20 14:00:00,47.61,47.61,47.49,47.51,18765.0,35.5334,35.5334,35.4439,35.4588,18765.0
2015-08-20 14:10:00,47.5,47.53,47.45,47.51,25535.0,35.4513,35.4737,35.414,35.4588,25535.0
2015-08-20 14:20:00,47.5,47.57,47.43,47.43,25570.0,35.4513,35.5036,35.3991,35.3991,25570.0
2015-08-20 14:30:00,47.43,47.49,47.4,47.47,32678.0,35.3991,35.4439,35.3767,35.4289,32678.0
2015-08-20 14:40:00,47.48,47.48,47.42,47.44,16255.0,35.4364,35.4364,35.3916,35.4065,16255.0
2015-08-20 14:50:00,47.43,47.47,47.37,47.38,48909.0,35.3991,35.4289,35.3543,35.3618,48909.0
2015-08-20 15:00:00,47.39,47.46,47.38,47.44,24140.0,35.3692,35.4215,35.3618,35.4065,24140.0
2015-08-20 15:10:00,47.45,47.46,47.36,47.41,26524.0,35.414,35.4215,35.3468,35.3841,26524.0
2015-08-20 15:20:00,47.4,47.48,47.39,47.47,45773.0,35.3767,35.4364,35.3692,35.4289,45773.0
2015-08-20 15:30:00,47.47,47.55,47.45,47.46,39727.0,35.4289,35.4886,35.414,35.4215,39727.0
2015-08-20 15:40:00,47.45,47.49,47.37,47.39,50195.0,35.414,35.4439,35.3543,35.3692,50195.0
2015-08-20 15:50:00,47.39,47.4,47.27,47.3,165871.0,35.3692,35.3767,35.2797,35.302,165871.0
2015-08-21 09:30:00,47.0,47.23,46.91,47.12,178994.0,35.0781,35.2498,35.011,35.1677,178994.0
2015-08-21 09:40:00,47.1,47.1,46.88,46.91,29870.0,35.1528,35.1528,34.9886,35.011,29870.0
2015-08-21 09:50:00,46.92,46.92,46.81,46.88,20181.0,35.0184,35.0184,34.9363,34.9886,20181.0
2015-08-21 10:00:00,46.87,47.0,46.85,46.91,45547.0,34.9811,35.0781,34.9662,35.011,45547.0
2015-08-21 10:10:00,46.91,46.91,46.72,46.72,43464.0,35.011,35.011,34.8692,34.8692,43464.0
2015-08-21 10:20:00,46.72,46.83,46.62,46.62,82697.0,34.8692,34.9513,34.7945,34.7945,82697.0
2015-08-21 10:30:00,46.63,46.68,46.44,46.56,59173.0,34.802,34.8393,34.6602,34.7498,59173.0
2015-08-21 10:40:00,46.57,46.61,46.43,46.43,50289.0,34.7572,34.7871,34.6527,34.6527,50289.0
2015-08-21 10:50:00,46.43,46.49,46.38,46.43,58682.0,34.6527,34.6975,34.6154,34.6527,58682.0
2015-08-21 11:00:00,46.43,46.47,46.28,46.28,48913.0,34.6527,34.6826,34.5408,34.5408,48913.0
2015-08-21 11:10:00,46.28,46.28,46.14,46.26,69432.0,34.5408,34.5408,34.4363,34.5258,69432.0
2015-08-21 11:20:00,46.26,46.3,46.18,46.24,61799.0,34.5258,34.5557,34.4661,34.5109,61799.0
2015-08-21 11:30:00,46.23,46.29,46.12,46.12,87436.0,34.5035,34.5482,34.4214,34.4214,87436.0
2015-08-21 11:40:00,46.12,46.23,46.09,46.21,57167.0,34.4214,34.5035,34.399,34.4885,57167.0
2015-08-21 11:50:00,46.2,46.4,46.19,46.37,66958.0,34.4811,34.6303,34.4736,34.6079,66958.0
2015-08-21 12:00:00,46.37,46.48,46.33,46.45,33313.0,34.6079,34.69,34.5781,34.6677,33313.0
2015-08-21 12:10:00,46.47,46.54,46.37,46.44,25430.0,34.6826,34.7348,34.6079,34.6602,25430.0
2015-08-21 12:20:00,46.44,46.44,46.35,46.39,23587.0,34.6602,34.6602,34.593,34.6229,23587.0
2015-08-21 12:30:00,46.38,46.5,46.38,46.46,36417.0,34.6154,34.705,34.6154,34.6751,36417.0
2015-08-21 12:40:00,46.45,46.45,46.33,46.37,33373.0,34.6677,34.6677,34.5781,34.6079,33373.0
2015-08-21 12:50:00,46.37,46.37,46.2,46.21,21214.0,34.6079,34.6079,34.4811,34.4885,21214.0
2015-08-21 13:00:00,46.22,46.33,46.22,46.3,114381.0,34.496,34.5781,34.496,34.5557,114381.0
2015-08-21 13:10:00,46.3,46.38,46.28,46.36,24372.0,34.5557,34.6154,34.5408,34.6005,24372.0
2015-08-21 13:20:00,46.37,46.6,46.37,46.6,52839.0,34.6079,34.7796,34.6079,34.7796,52839.0
2015-08-21 13:30:00,46.61,46.65,46.49,46.65,62173.0,34.7871,34.8169,34.6975,34.8169,62173.0
2015-08-21 13:40:00,46.64,46.69,46.56,46.61,23831.0,34.8095,34.8468,34.7498,34.7871,23831.0
2015-08-21 13:50:00,46.6,46.67,46.54,46.67,14306.0,34.7796,34.8318,34.7348,34.8318,14306.0
2015-08-21 14:00:00,46.66,46.74,46.63,46.63,20002.0,34.8244,34.8841,34.802,34.802,20002.0
2015-08-21 14:10:00,46.63,46.64,46.49,46.5,26534.0,34.802,34.8095,34.6975,34.705,26534.0
2015-08-21 14:20:00,46.51,46.52,46.42,46.42,41020.0,34.7124,34.7199,34.6453,34.6453,41020.0
2015-08-21 14:30:00,46.44,46.49,46.32,46.34,32924.0,34.6602,34.6975,34.5706,34.5856,32924.0
2015-08-21 14:40:00,46.34,46.34,46.22,46.22,22003.0,34.5856,34.5856,34.496,34.496,22003.0
2015-08-21 14:50:00,46.21,46.27,46.14,46.22,37766.0,34.4885,34.5333,34.4363,34.496,37766.0
2015-08-21 15:00:00,46.21,46.23,46.1,46.11,34702.0,34.4885,34.5035,34.4064,34.4139,34702.0
2015-08-21 15:10:00,46.1,46.11,45.88,46.05,50793.0,34.4064,34.4139,34.2422,34.3691,50793.0
2015-08-21 15:20:00,46.07,46.09,45.91,45.94,55916.0,34.384,34.399,34.2646,34.287,55916.0
2015-08-21 15:30:00,45.93,45.95,45.77,45.88,89352.0,34.2796,34.2945,34.1601,34.2422,89352.0
2015-08-21 15:40:00,45.87,45.96,45.85,45.9,89039.0,34.2348,34.3019,34.2198,34.2572,89039.0
2015-08-21 15:50:00,45.91,45.94,45.68,45.69,358421.0,34.2646,34.287,34.093,34.1004,358421.0
2015-08-24 09:30:00,43.33,43.99,41.59,43.04,279226.0,32.3391,32.8316,31.0404,32.1226,279226.0
2015-08-24 09:40:00,43.04,43.68,42.67,43.42,257048.0,32.1226,32.6003,31.8465,32.4062,257048.0
2015-08-24 09:50:00,43.42,43.5,43.0,43.38,119063.0,32.4062,32.4659,32.0928,32.3764,119063.0
2015-08-24 10:00:00,43.35,43.89,43.25,43.83,173313.0,32.354,32.757,32.2794,32.7122,173313.0
2015-08-24 10:10:00,43.8,43.92,43.53,43.76,171147.0,32.6898,32.7794,32.4883,32.66,171147.0
2015-08-24 10:20:00,43.74,44.15,43.65,43.95,148599.0,32.6451,32.9511,32.5779,32.8018,148599.0
2015-08-24 10:30:00,43.93,44.5,43.81,44.34,177296.0,32.7869,33.2123,32.6973,33.0929,177296.0
2015-08-24 10:40:00,44.36,44.55,44.12,44.41,76221.0,33.1078,33.2496,32.9287,33.1451,76221.0
2015-08-24 10:50:00,44.45,44.6,44.2,44.36,77271.0,33.175,33.2869,32.9884,33.1078,77271.0
2015-08-24 11:00:00,44.37,44.44,44.23,44.32,75447.0,33.1153,33.1675,33.0108,33.0779,75447.0
2015-08-24 11:10:00,44.3,44.37,44.19,44.3,77927.0,33.063,33.1153,32.9809,33.063,77927.0
2015-08-24 11:20:00,44.31,44.39,44.17,44.26,62565.0,33.0705,33.1302,32.966,33.0332,62565.0
2015-08-24 11:30:00,44.27,44.44,44.17,44.4,65086.0,33.0406,33.1675,32.966,33.1376,65086.0
2015-08-24 11:40:00,44.39,44.55,44.25,44.53,97819.0,33.1302,33.2496,33.0257,33.2347,97819.0
2015-08-24 11:50:00,44.54,44.86,44.52,44.71,56954.0,33.2421,33.481,33.2272,33.369,56954.0
2015-08-24 12:00:00,44.68,44.74,44.44,44.63,91868.0,33.3466,33.3914,33.1675,33.3093,91868.0
2015-08-24 12:10:00,44.64,44.71,44.37,44.49,78154.0,33.3168,33.369,33.1153,33.2048,78154.0
2015-08-24 12:20:00,44.48,44.69,44.43,44.6,68912.0,33.1974,33.3541,33.16,33.2869,68912.0
2015-08-24 12:30:00,44.58,44.75,44.48,44.65,26245.0,33.272,33.3989,33.1974,33.3242,26245.0
2015-08-24 12:40:00,44.64,44.71,44.39,44.44,43164.0,33.3168,33.369,33.1302,33.1675,43164.0
2015-08-24 12:50:00,44.46,44.69,44.37,44.59,35791.0,33.1824,33.3541,33.1153,33.2795,35791.0
2015-08-24 13:00:00,44.61,44.7,44.56,44.68,21995.0,33.2944,33.3616,33.2571,33.3466,21995.0
2015-08-24 13:10:00,44.68,44.73,44.53,44.64,35510.0,33.3466,33.3839,33.2347,33.3168,35510.0
2015-08-24 13:20:00,44.62,44.64,44.33,44.45,75838.0,33.3018,33.3168,33.0854,33.175,75838.0
2015-08-24 13:30:00,44.46,44.46,44.2,44.23,36871.0,33.1824,33.1824,32.9884,33.0108,36871.0
2015-08-24 13:40:00,44.22,44.5,44.16,44.46,60591.0,33.0033,33.2123,32.9585,33.1824,60591.0
2015-08-24 13:50:00,44.46,44.46,44.19,44.21,89858.0,33.1824,33.1824,32.9809,32.9958,89858.0
2015-08-24 14:00:00,44.23,44.38,44.19,44.3,151718.0,33.0108,33.1227,32.9809,33.063,151718.0
2015-08-24 14:10:00,44.3,44.4,44.1,44.4,59801.0,33.063,33.1376,32.9137,33.1376,59801.0
2015-08-24 14:20:00,44.41,44.46,44.24,44.26,30010.0,33.1451,33.1824,33.0182,33.0332,30010.0
2015-08-24 14:30:00,44.27,44.47,44.24,44.37,34167.0,33.0406,33.1899,33.0182,33.1153,34167.0
2015-08-24 14:40:00,44.36,44.39,44.06,44.16,90646.0,33.1078,33.1302,32.8839,32.9585,90646.0
2015-08-24 14:50:00,44.17,44.17,43.75,43.83,109992.0,32.966,32.966,32.6525,32.7122,109992.0
2015-08-24 15:00:00,43.82,44.23,43.64,44.22,191675.0,32.7048,33.0108,32.5704,33.0033,191675.0
2015-08-24 15:10:00,44.2,44.2,43.81,43.82,139820.0,32.9884,32.9884,32.6973,32.7048,139820.0
2015-08-24 15:20:00,43.83,43.97,43.66,43.83,117543.0,32.7122,32.8167,32.5854,32.7122,117543.0
2015-08-24 15:30:00,43.84,44.44,43.73,44.43,132034.0,32.7197,33.1675,32.6376,33.16,132034.0
2015-08-24 15:40:00,44.4,44.84,44.19,44.39,152713.0,33.1376,33.466,32.9809,33.1302,152713.0
2015-08-24 15:50:00,44.36,44.43,43.95,44.0,431963.0,33.1078,33.16,32.8018,32.8391,431963.0
2015-08-25 09:30:00,44.95,44.95,44.16,44.34,175637.0,33.5481,33.5481,32.9585,33.0929,175637.0
2015-08-25 09:40:00,44.36,44.37,44.14,44.23,114067.0,33.1078,33.1153,32.9436,33.0108,114067.0
2015-08-25 09:50:00,44.21,44.44,44.2,44.3,77208.0,32.9958,33.1675,32.9884,33.063,77208.0
2015-08-25 10:00:00,44.34,44.4,44.06,44.25,115044.0,33.0929,33.1376,32.8839,33.0257,115044.0
2015-08-25 10:10:00,44.23,44.32,44.15,44.19,122118.0,33.0108,33.0779,32.9511,32.9809,122118.0
2015-08-25 10:20:00,44.19,44.28,44.09,44.27,170215.0,32.9809,33.0481,32.9063,33.0406,170215.0
2015-08-25 10:30:00,44.27,44.3,43.98,44.05,132090.0,33.0406,33.063,32.8242,32.8764,132090.0
2015-08-25 10:40:00,44.06,44.23,44.05,44.2,70130.0,32.8839,33.0108,32.8764,32.9884,70130.0
2015-08-25 10:50:00,44.2,44.33,44.18,44.25,103280.0,32.9884,33.0854,32.9735,33.0257,103280.0
2015-08-25 11:00:00,44.26,44.38,44.26,44.36,47455.0,33.0332,33.1227,33.0332,33.1078,47455.0
2015-08-25 11:10:00,44.37,44.53,44.35,44.48,34038.0,33.1153,33.2347,33.1003,33.1974,34038.0
2015-08-25 11:20:00,44.48,44.57,44.43,44.44,61600.0,33.1974,33.2645,33.16,33.1675,61600.0
2015-08-25 11:30:00,44.44,44.49,44.34,44.36,36650.0,33.1675,33.2048,33.0929,33.1078,36650.0
2015-08-25 11:40:00,44.38,44.4,44.27,44.37,39901.0,33.1227,33.1376,33.0406,33.1153,39901.0
2015-08-25 11:50:00,44.37,44.41,44.25,44.27,32647.0,33.1153,33.1451,33.0257,33.0406,32647.0
2015-08-25 12:00:00,44.26,44.34,44.21,44.28,34173.0,33.0332,33.0929,32.9958,33.0481,34173.0
2015-08-25 12:10:00,44.3,44.42,44.28,44.31,25265.0,33.063,33.1526,33.0481,33.0705,25265.0
2015-08-25 12:20:00,44.34,44.43,44.3,44.32,38837.0,33.0929,33.16,33.063,33.0779,38837.0
2015-08-25 12:30:00,44.3,44.41,44.29,44.3,49190.0,33.063,33.1451,33.0556,33.063,49190.0
2015-08-25 12:40:00,44.3,44.41,44.3,44.37,25687.0,33.063,33.1451,33.063,33.1153,25687.0
2015-08-25 12:50:00,44.37,44.41,44.24,44.26,33318.0,33.1153,33.1451,33.0182,33.0332,33318.0
2015-08-25 13:00:00,44.27,44.38,44.2,44.26,90978.0,33.0406,33.1227,32.9884,33.0332,90978.0
2015-08-25 13:10:00,44.26,44.28,44.16,44.17,43290.0,33.0332,33.0481,32.9585,32.966,43290.0
2015-08-25 13:20:00,44.17,44.23,43.86,43.91,48803.0,32.966,33.0108,32.7346,32.7719,48803.0
2015-08-25 13:30:00,43.88,44.02,43.88,43.99,32959.0,32.7496,32.854,32.7496,32.8316,32959.0
2015-08-25 13:40:00,43.97,43.99,43.85,43.94,72097.0,32.8167,32.8316,32.7272,32.7943,72097.0
2015-08-25 13:50:00,43.94,44.02,43.9,43.97,82588.0,32.7943,32.854,32.7645,32.8167,82588.0
2015-08-25 14:00:00,43.97,44.01,43.85,43.86,63366.0,32.8167,32.8466,32.7272,32.7346,63366.0
2015-08-25 14:10:00,43.84,43.9,43.79,43.87,32036.0,32.7197,32.7645,32.6824,32.7421,32036.0
2015-08-25 14:20:00,43.85,43.93,43.82,43.88,147214.0,32.7272,32.7869,32.7048,32.7496,147214.0
2015-08-25 14:30:00,43.87,44.0,43.86,43.99,132665.0,32.7421,32.8391,32.7346,32.8316,132665.0
2015-08-25 14:40:00,44.0,44.25,43.99,44.25,110295.0,32.8391,33.0257,32.8316,33.0257,110295.0
2015-08-25 14:50:00,44.26,44.3,44.05,44.25,167068.0,33.0332,33.063,32.8764,33.0257,167068.0
2015-08-25 15:00:00,44.26,44.29,44.09,44.1,186713.0,33.0332,33.0556,32.9063,32.9137,186713.0
2015-08-25 15:10:00,44.12,44.16,43.92,44.0,96445.0,32.9287,32.9585,32.7794,32.8391,96445.0
2015-08-25 15:20:00,44.0,44.03,43.83,43.88,155703.0,32.8391,32.8615,32.7122,32.7496,155703.0
2015-08-25 15:30:00,43.86,43.95,43.56,43.6,144067.0,32.7346,32.8018,32.5107,32.5406,144067.0
2015-08-25 15:40:00,43.57,43.72,43.23,43.26,277586.0,32.5182,32.6301,32.2644,32.2868,277586.0
2015-08-25 15:50:00,43.1,43.36,42.92,42.92,748393.0,32.1674,32.3615,32.0331,32.0331,748393.0
2015-08-26 09:30:00,44.0,44.59,43.65,43.73,93208.0,32.8391,33.2795,32.5779,32.6376,93208.0
2015-08-26 09:40:00,43.77,44.0,43.63,43.92,82941.0,32.6675,32.8391,32.563,32.7794,82941.0
2015-08-26 09:50:00,43.94,43.95,43.72,43.9,64448.0,32.7943,32.8018,32.6301,32.7645,64448.0
2015-08-26 10:00:00,43.9,44.07,43.86,43.96,75643.0,32.7645,32.8914,32.7346,32.8093,75643.0
2015-08-26 10:10:00,43.96,44.02,43.57,43.6,120718.0,32.8093,32.854,32.5182,32.5406,120718.0
2015-08-26 10:20:00,43.61,43.89,43.57,43.83,64870.0,32.548,32.757,32.5182,32.7122,64870.0
2015-08-26 10:30:00,43.84,44.03,43.72,43.84,107504.0,32.7197,32.8615,32.6301,32.7197,107504.0
2015-08-26 10:40:00,43.84,43.84,43.58,43.66,84292.0,32.7197,32.7197,32.5256,32.5854,84292.0
2015-08-26 10:50:00,43.66,43.8,43.61,43.65,57730.0,32.5854,32.6898,32.548,32.5779,57730.0
2015-08-26 11:00:00,43.66,43.69,43.51,43.55,38393.0,32.5854,32.6077,32.4734,32.5033,38393.0
2015-08-26 11:10:00,43.56,43.64,43.48,43.6,50771.0,32.5107,32.5704,32.451,32.5406,50771.0
2015-08-26 11:20:00,43.6,43.65,43.52,43.55,38856.0,32.5406,32.5779,32.4809,32.5033,38856.0
2015-08-26 11:30:00,43.55,43.59,43.28,43.29,32434.0,32.5033,32.5331,32.3017,32.3092,32434.0
2015-08-26 11:40:00,43.27,43.45,43.26,43.42,41087.0,32.2943,32.4286,32.2868,32.4062,41087.0
2015-08-26 11:50:00,43.43,43.51,43.39,43.41,34978.0,32.4137,32.4734,32.3838,32.3988,34978.0
2015-08-26 12:00:00,43.4,43.4,43.29,43.37,42841.0,32.3913,32.3913,32.3092,32.3689,42841.0
2015-08-26 12:10:00,43.37,43.48,43.32,43.44,43185.0,32.3689,32.451,32.3316,32.4212,43185.0
2015-08-26 12:20:00,43.45,43.45,43.28,43.29,22238.0,32.4286,32.4286,32.3017,32.3092,22238.0
2015-08-26 12:30:00,43.3,43.31,43.2,43.23,35956.0,32.3167,32.3241,32.242,32.2644,35956.0
2015-08-26 12:40:00,43.23,43.32,43.19,43.3,55635.0,32.2644,32.3316,32.2346,32.3167,55635.0
2015-08-26 12:50:00,43.28,43.46,43.26,43.44,36192.0,32.3017,32.4361,32.2868,32.4212,36192.0
2015-08-26 13:00:00,43.45,43.55,43.41,43.43,30174.0,32.4286,32.5033,32.3988,32.4137,30174.0
2015-08-26 13:10:00,43.45,43.52,43.42,43.49,49779.0,32.4286,32.4809,32.4062,32.4585,49779.0
2015-08-26 13:20:00,43.52,43.7,43.49,43.7,27792.0,32.4809,32.6152,32.4585,32.6152,27792.0
2015-08-26 13:30:00,43.68,43.84,43.61,43.82,35462.0,32.6003,32.7197,32.548,32.7048,35462.0
2015-08-26 13:40:00,43.81,43.86,43.7,43.73,35007.0,32.6973,32.7346,32.6152,32.6376,35007.0
2015-08-26 13:50:00,43.72,43.86,43.72,43.8,55152.0,32.6301,32.7346,32.6301,32.6898,55152.0
2015-08-26 14:00:00,43.8,43.81,43.69,43.79,80916.0,32.6898,32.6973,32.6077,32.6824,80916.0
2015-08-26 14:10:00,43.8,43.82,43.58,43.59,36021.0,32.6898,32.7048,32.5256,32.5331,36021.0
2015-08-26 14:20:00,43.6,43.75,43.58,43.71,32613.0,32.5406,32.6525,32.5256,32.6227,32613.0
2015-08-26 14:30:00,43.71,43.89,43.66,43.85,30542.0,32.6227,32.757,32.5854,32.7272,30542.0
2015-08-26 14:40:00,43.86,44.1,43.86,43.95,51147.0,32.7346,32.9137,32.7346,32.8018,51147.0
2015-08-26 14:50:00,43.96,44.1,43.94,44.08,41329.0,32.8093,32.9137,32.7943,32.8988,41329.0
2015-08-26 15:00:00,44.08,44.24,43.97,44.23,59415.0,32.8988,33.0182,32.8167,33.0108,59415.0
2015-08-26 15:10:00,44.22,44.46,44.21,44.45,99137.0,33.0033,33.1824,32.9958,33.175,99137.0
2015-08-26 15:20:00,44.44,44.51,44.3,44.33,79566.0,33.1675,33.2197,33.063,33.0854,79566.0
2015-08-26 15:30:00,44.33,44.48,44.3,44.35,120039.0,33.0854,33.1974,33.063,33.1003,120039.0
2015-08-26 15:40:00,44.35,44.61,44.3,44.43,150081.0,33.1003,33.2944,33.063,33.16,150081.0
2015-08-26 15:50:00,44.45,44.66,44.44,44.62,375473.0,33.175,33.3317,33.1675,33.3018,375473.0
2015-08-27 09:30:00,45.04,45.3,44.8,44.97,73599.0,33.6153,33.8094,33.4362,33.5631,73599.0
2015-08-27 09:40:00,45.01,45.17,44.74,44.78,53920.0,33.5929,33.7123,33.3914,33.4213,53920.0
2015-08-27 09:50:00,44.79,44.87,44.6,44.64,52483.0,33.4287,33.4884,33.2869,33.3168,52483.0
2015-08-27 10:00:00,44.65,44.74,44.56,44.73,50393.0,33.3242,33.3914,33.2571,33.3839,50393.0
2015-08-27 10:10:00,44.73,44.8,44.65,44.74,45825.0,33.3839,33.4362,33.3242,33.3914,45825.0
2015-08-27 10:20:00,44.72,44.85,44.67,44.71,61155.0,33.3765,33.4735,33.3392,33.369,61155.0
2015-08-27 10:30:00,44.72,44.73,44.56,44.64,48275.0,33.3765,33.3839,33.2571,33.3168,48275.0
2015-08-27 10:40:00,44.64,44.87,44.63,44.82,85430.0,33.3168,33.4884,33.3093,33.4511,85430.0
2015-08-27 10:50:00,44.83,44.84,44.76,44.8,43600.0,33.4586,33.466,33.4063,33.4362,43600.0
2015-08-27 11:00:00,44.81,45.05,44.78,45.02,79937.0,33.4436,33.6228,33.4213,33.6004,79937.0
2015-08-27 11:10:00,45.02,45.1,45.01,45.06,47547.0,33.6004,33.6601,33.5929,33.6302,47547.0
2015-08-27 11:20:00,45.07,45.18,45.04,45.16,55567.0,33.6377,33.7198,33.6153,33.7049,55567.0
2015-08-27 11:30:00,45.17,45.19,45.14,45.14,55111.0,33.7123,33.7273,33.6899,33.6899,55111.0
2015-08-27 11:40:00,45.14,45.25,45.13,45.25,44094.0,33.6899,33.772,33.6825,33.772,44094.0
2015-08-27 11:50:00,45.26,45.31,45.23,45.26,45136.0,33.7795,33.8168,33.7571,33.7795,45136.0
2015-08-27 12:00:00,45.26,45.37,45.21,45.33,50699.0,33.7795,33.8616,33.7422,33.8317,50699.0
2015-08-27 12:10:00,45.33,45.34,45.25,45.3,18496.0,33.8317,33.8392,33.772,33.8094,18496.0
2015-08-27 12:20:00,45.29,45.3,45.23,45.27,15477.0,33.8019,33.8094,33.7571,33.787,15477.0
2015-08-27 12:30:00,45.27,45.31,45.2,45.29,98099.0,33.787,33.8168,33.7347,33.8019,98099.0
2015-08-27 12:40:00,45.3,45.31,45.25,45.3,35853.0,33.8094,33.8168,33.772,33.8094,35853.0
2015-08-27 12:50:00,45.31,45.46,45.31,45.46,26290.0,33.8168,33.9288,33.8168,33.9288,26290.0
2015-08-27 13:00:00,45.46,45.48,45.38,45.45,23369.0,33.9288,33.9437,33.8691,33.9213,23369.0
2015-08-27 13:10:00,45.45,45.51,45.43,45.45,23206.0,33.9213,33.9661,33.9064,33.9213,23206.0
2015-08-27 13:20:00,45.45,45.46,45.38,45.4,35172.0,33.9213,33.9288,33.8691,33.884,35172.0
2015-08-27 13:30:00,45.39,45.45,45.34,45.37,40480.0,33.8765,33.9213,33.8392,33.8616,40480.0
2015-08-27 13:40:00,45.37,45.41,45.33,45.38,45806.0,33.8616,33.8915,33.8317,33.8691,45806.0
2015-08-27 13:50:00,45.39,45.47,45.35,45.47,36653.0,33.8765,33.9362,33.8467,33.9362,36653.0
2015-08-27 14:00:00,45.47,45.48,45.41,45.41,50819.0,33.9362,33.9437,33.8915,33.8915,50819.0
2015-08-27 14:10:00,45.41,45.45,45.29,45.31,44934.0,33.8915,33.9213,33.8019,33.8168,44934.0
2015-08-27 14:20:00,45.3,45.36,45.18,45.21,51124.0,33.8094,33.8541,33.7198,33.7422,51124.0
2015-08-27 14:30:00,45.2,45.3,45.16,45.29,63391.0,33.7347,33.8094,33.7049,33.8019,63391.0
2015-08-27 14:40:00,45.28,45.28,44.98,44.98,50972.0,33.7944,33.7944,33.5705,33.5705,50972.0
2015-08-27 14:50:00,44.99,45.12,44.8,44.8,84292.0,33.578,33.675,33.4362,33.4362,84292.0
2015-08-27 15:00:00,44.84,44.91,44.5,44.7,91631.0,33.466,33.5183,33.2123,33.3616,91631.0
2015-08-27 15:10:00,44.69,44.78,44.56,44.78,60739.0,33.3541,33.4213,33.2571,33.4213,60739.0
2015-08-27 15:20:00,44.75,44.96,44.65,44.92,115823.0,33.3989,33.5556,33.3242,33.5257,115823.0
2015-08-27 15:30:00,44.93,45.04,44.82,44.89,60964.0,33.5332,33.6153,33.4511,33.5034,60964.0
2015-08-27 15:40:00,44.9,45.15,44.87,45.14,100377.0,33.5108,33.6974,33.4884,33.6899,100377.0
2015-08-27 15:50:00,45.15,45.26,45.05,45.25,164954.0,33.6974,33.7795,33.6228,33.772,164954.0
2015-08-28 09:30:00,44.95,45.33,44.93,45.14,56216.0,33.5481,33.8317,33.5332,33.6899,56216.0
2015-08-28 09:40:00,45.19,45.27,45.13,45.16,38428.0,33.7273,33.787,33.6825,33.7049,38428.0
2015-08-28 09:50:00,45.17,45.29,45.12,45.23,21522.0,33.7123,33.8019,33.675,33.7571,21522.0
2015-08-28 10:00:00,45.21,45.23,44.95,44.99,27617.0,33.7422,33.7571,33.5481,33.578,27617.0
2015-08-28 10:10:00,45.0,45.06,44.89,44.89,30183.0,33.5855,33.6302,33.5034,33.5034,30183.0
2015-08-28 10:20:00,44.9,45.03,44.87,44.96,25742.0,33.5108,33.6078,33.4884,33.5556,25742.0
2015-08-28 10:30:00,44.98,45.01,44.92,44.98,36024.0,33.5705,33.5929,33.5257,33.5705,36024.0
2015-08-28 10:40:00,44.97,45.03,44.9,44.97,17740.0,33.5631,33.6078,33.5108,33.5631,17740.0
2015-08-28 10:50:00,45.0,45.1,44.98,45.07,8013.0,33.5855,33.6601,33.5705,33.6377,8013.0
2015-08-28 11:00:00,45.09,45.19,45.07,45.18,20241.0,33.6526,33.7273,33.6377,33.7198,20241.0
2015-08-28 11:10:00,45.19,45.25,45.16,45.22,24982.0,33.7273,33.772,33.7049,33.7497,24982.0
2015-08-28 11:20:00,45.22,45.32,45.2,45.28,23830.0,33.7497,33.8243,33.7347,33.7944,23830.0
2015-08-28 11:30:00,45.28,45.37,45.19,45.2,28681.0,33.7944,33.8616,33.7273,33.7347,28681.0
2015-08-28 11:40:00,45.18,45.21,45.06,45.06,17798.0,33.7198,33.7422,33.6302,33.6302,17798.0
2015-08-28 11:50:00,45.08,45.11,44.93,44.99,33709.0,33.6452,33.6676,33.5332,33.578,33709.0
2015-08-28 12:00:00,44.98,45.05,44.96,44.99,15146.0,33.5705,33.6228,33.5556,33.578,15146.0
2015-08-28 12:10:00,44.99,45.07,44.94,45.03,18844.0,33.578,33.6377,33.5407,33.6078,18844.0
2015-08-28 12:20:00,45.03,45.09,44.99,45.05,30454.0,33.6078,33.6526,33.578,33.6228,30454.0
2015-08-28 12:30:00,45.06,45.15,45.04,45.05,27041.0,33.6302,33.6974,33.6153,33.6228,27041.0
2015-08-28 12:40:00,45.06,45.06,45.01,45.06,35387.0,33.6302,33.6302,33.5929,33.6302,35387.0
2015-08-28 12:50:00,45.07,45.07,44.98,45.01,56120.0,33.6377,33.6377,33.5705,33.5929,56120.0
2015-08-28 13:00:00,45.02,45.03,44.97,45.0,39781.0,33.6004,33.6078,33.5631,33.5855,39781.0
2015-08-28 13:10:00,44.99,45.03,44.96,44.96,39965.0,33.578,33.6078,33.5556,33.5556,39965.0
2015-08-28 13:20:00,44.97,44.98,44.87,44.87,68654.0,33.5631,33.5705,33.4884,33.4884,68654.0
2015-08-28 13:30:00,44.87,44.96,44.83,44.84,41513.0,33.4884,33.5556,33.4586,33.466,41513.0
2015-08-28 13:40:00,44.83,44.92,44.82,44.85,45315.0,33.4586,33.5257,33.4511,33.4735,45315.0
2015-08-28 13:50:00,44.86,44.92,44.85,44.9,52262.0,33.481,33.5257,33.4735,33.5108,52262.0
2015-08-28 14:00:00,44.9,45.03,44.9,44.98,43508.0,33.5108,33.6078,33.5108,33.5705,43508.0
2015-08-28 14:10:00,44.98,45.0,44.9,44.93,23229.0,33.5705,33.5855,33.5108,33.5332,23229.0
2015-08-28 14:20:00,44.94,44.98,44.89,44.95,35385.0,33.5407,33.5705,33.5034,33.5481,35385.0
2015-08-28 14:30:00,44.95,44.98,44.79,44.89,101714.0,33.5481,33.5705,33.4287,33.5034,101714.0
2015-08-28 14:40:00,44.89,45.01,44.85,44.97,47999.0,33.5034,33.5929,33.4735,33.5631,47999.0
2015-08-28 14:50:00,44.98,45.0,44.91,44.98,41332.0,33.5705,33.5855,33.5183,33.5705,41332.0
2015-08-28 15:00:00,44.98,44.98,44.89,44.95,65273.0,33.5705,33.5705,33.5034,33.5481,65273.0
2015-08-28 15:10:00,44.94,44.98,44.88,44.9,69000.0,33.5407,33.5705,33.4959,33.5108,69000.0
2015-08-28 15:20:00,44.89,44.9,44.77,44.81,103119.0,33.5034,33.5108,33.4138,33.4436,103119.0
2015-08-28 15:30:00,44.81,44.84,44.73,44.77,106156.0,33.4436,33.466,33.3839,33.4138,106156.0
2015-08-28 15:40:00,44.77,44.8,44.7,44.75,148909.0,33.4138,33.4362,33.3616,33.3989,148909.0
2015-08-28 15:50:00,44.77,44.96,44.75,44.96,491808.0,33.4138,33.5556,33.3989,33.5556,491808.0
2015-08-31 09:30:00,44.8,44.82,44.68,44.68,37368.0,33.4362,33.4511,33.3466,33.3466,37368.0
2015-08-31 09:40:00,44.7,44.98,44.68,44.7,29961.0,33.3616,33.5705,33.3466,33.3616,29961.0
2015-08-31 09:50:00,44.73,44.92,44.69,44.77,24454.0,33.3839,33.5257,33.3541,33.4138,24454.0
2015-08-31 10:00:00,44.76,44.76,44.63,44.66,25379.0,33.4063,33.4063,33.3093,33.3317,25379.0
2015-08-31 10:10:00,44.67,44.73,44.63,44.69,28002.0,33.3392,33.3839,33.3093,33.3541,28002.0
2015-08-31 10:20:00,44.68,44.89,44.67,44.86,28033.0,33.3466,33.5034,33.3392,33.481,28033.0
2015-08-31 10:30:00,44.84,44.91,44.82,44.9,22977.0,33.466,33.5183,33.4511,33.5108,22977.0
2015-08-31 10:40:00,44.9,44.9,44.77,44.78,30785.0,33.5108,33.5108,33.4138,33.4213,30785.0
2015-08-31 10:50:00,44.79,44.84,44.74,44.76,35501.0,33.4287,33.466,33.3914,33.4063,35501.0
2015-08-31 11:00:00,44.76,44.79,44.65,44.71,54363.0,33.4063,33.4287,33.3242,33.369,54363.0
2015-08-31 11:10:00,44.71,44.81,44.68,44.8,59402.0,33.369,33.4436,33.3466,33.4362,59402.0
2015-08-31 11:20:00,44.8,44.85,44.77,44.8,81077.0,33.4362,33.4735,33.4138,33.4362,81077.0
2015-08-31 11:30:00,44.8,44.82,44.75,44.82,45698.0,33.4362,33.4511,33.3989,33.4511,45698.0
2015-08-31 11:40:00,44.82,44.94,44.82,44.94,47079.0,33.4511,33.5407,33.4511,33.5407,47079.0
2015-08-31 11:50:00,44.93,44.93,44.81,44.86,23876.0,33.5332,33.5332,33.4436,33.481,23876.0
2015-08-31 12:00:00,44.86,44.92,44.86,44.88,20298.0,33.481,33.5257,33.481,33.4959,20298.0
2015-08-31 12:10:00,44.87,44.97,44.87,44.97,22288.0,33.4884,33.5631,33.4884,33.5631,22288.0
2015-08-31 12:20:00,44.96,45.01,44.94,44.98,26031.0,33.5556,33.5929,33.5407,33.5705,26031.0
2015-08-31 12:30:00,44.98,45.03,44.97,45.03,32037.0,33.5705,33.6078,33.5631,33.6078,32037.0
2015-08-31 12:40:00,45.03,45.05,45.0,45.01,28935.0,33.6078,33.6228,33.5855,33.5929,28935.0
2015-08-31 12:50:00,45.02,45.06,44.99,44.99,30546.0,33.6004,33.6302,33.578,33.578,30546.0
2015-08-31 13:00:00,44.98,45.02,44.98,45.0,21087.0,33.5705,33.6004,33.5705,33.5855,21087.0
2015-08-31 13:10:00,45.0,45.01,44.94,44.97,41494.0,33.5855,33.5929,33.5407,33.5631,41494.0
2015-08-31 13:20:00,44.96,44.97,44.9,44.92,55645.0,33.5556,33.5631,33.5108,33.5257,55645.0
2015-08-31 13:30:00,44.92,44.93,44.83,44.84,60640.0,33.5257,33.5332,33.4586,33.466,60640.0
2015-08-31 13:40:00,44.84,44.88,44.83,44.87,65773.0,33.466,33.4959,33.4586,33.4884,65773.0
2015-08-31 13:50:00,44.87,44.91,44.85,44.89,40439.0,33.4884,33.5183,33.4735,33.5034,40439.0
2015-08-31 14:00:00,44.9,44.95,44.88,44.89,60522.0,33.5108,33.5481,33.4959,33.5034,60522.0
2015-08-31 14:10:00,44.88,44.88,44.73,44.74,59931.0,33.4959,33.4959,33.3839,33.3914,59931.0
2015-08-31 14:20:00,44.74,44.81,44.74,44.77,25302.0,33.3914,33.4436,33.3914,33.4138,25302.0
2015-08-31 14:30:00,44.78,44.81,44.68,44.68,41995.0,33.4213,33.4436,33.3466,33.3466,41995.0
2015-08-31 14:40:00,44.7,44.73,44.65,44.69,51181.0,33.3616,33.3839,33.3242,33.3541,51181.0
2015-08-31 14:50:00,44.68,44.69,44.61,44.62,36797.0,33.3466,33.3541,33.2944,33.3018,36797.0
2015-08-31 15:00:00,44.62,44.78,44.61,44.74,34315.0,33.3018,33.4213,33.2944,33.3914,34315.0
2015-08-31 15:10:00,44.75,44.76,44.65,44.66,23687.0,33.3989,33.4063,33.3242,33.3317,23687.0
2015-08-31 15:20:00,44.65,44.67,44.59,44.59,36521.0,33.3242,33.3392,33.2795,33.2795,36521.0
2015-08-31 15:30:00,44.59,44.74,44.59,44.66,45505.0,33.2795,33.3914,33.2795,33.3317,45505.0
2015-08-31 15:40:00,44.66,44.8,44.66,44.72,81174.0,33.3317,33.4362,33.3317,33.3765,81174.0
2015-08-31 15:50:00,44.72,44.77,44.65,44.65,166082.0,33.3765,33.4138,33.3242,33.3242,166082.0
2015-09-01 09:30:00,43.81,44.01,43.71,43.87,77846.0,32.6973,32.8466,32.6227,32.7421,77846.0
2015-09-01 09:40:00,43.85,44.09,43.7,43.96,32839.0,32.7272,32.9063,32.6152,32.8093,32839.0
2015-09-01 09:50:00,43.95,44.08,43.92,44.04,48250.0,32.8018,32.8988,32.7794,32.869,48250.0
2015-09-01 10:00:00,44.04,44.04,43.79,43.96,46422.0,32.869,32.869,32.6824,32.8093,46422.0
2015-09-01 10:10:00,43.96,44.09,43.87,44.01,83457.0,32.8093,32.9063,32.7421,32.8466,83457.0
2015-09-01 10:20:00,44.01,44.22,43.98,44.2,51360.0,32.8466,33.0033,32.8242,32.9884,51360.0
2015-09-01 10:30:00,44.19,44.27,44.04,44.16,46781.0,32.9809,33.0406,32.869,32.9585,46781.0
2015-09-01 10:40:00,44.17,44.18,44.05,44.1,29226.0,32.966,32.9735,32.8764,32.9137,29226.0
2015-09-01 10:50:00,44.1,44.13,44.01,44.12,22634.0,32.9137,32.9361,32.8466,32.9287,22634.0
2015-09-01 11:00:00,44.14,44.19,44.02,44.17,16554.0,32.9436,32.9809,32.854,32.966,16554.0
2015-09-01 11:10:00,44.15,44.23,44.13,44.17,19637.0,32.9511,33.0108,32.9361,32.966,19637.0
2015-09-01 11:20:00,44.16,44.23,44.12,44.14,19011.0,32.9585,33.0108,32.9287,32.9436,19011.0
2015-09-01 11:30:00,44.13,44.21,44.09,44.18,22585.0,32.9361,32.9958,32.9063,32.9735,22585.0
2015-09-01 11:40:00,44.17,44.17,44.07,44.17,23228.0,32.966,32.966,32.8914,32.966,23228.0
2015-09-01 11:50:00,44.17,44.18,44.06,44.07,23946.0,32.966,32.9735,32.8839,32.8914,23946.0
2015-09-01 12:00:00,44.07,44.12,44.01,44.04,35655.0,32.8914,32.9287,32.8466,32.869,35655.0
2015-09-01 12:10:00,44.03,44.09,44.02,44.09,33266.0,32.8615,32.9063,32.854,32.9063,33266.0
2015-09-01 12:20:00,44.09,44.1,43.99,44.0,29282.0,32.9063,32.9137,32.8316,32.8391,29282.0
2015-09-01 12:30:00,44.0,44.0,43.93,44.0,38625.0,32.8391,32.8391,32.7869,32.8391,38625.0
2015-09-01 12:40:00,44.01,44.05,43.84,43.85,50933.0,32.8466,32.8764,32.7197,32.7272,50933.0
2015-09-01 12:50:00,43.85,43.87,43.77,43.79,54011.0,32.7272,32.7421,32.6675,32.6824,54011.0
2015-09-01 13:00:00,43.8,43.92,43.71,43.72,56306.0,32.6898,32.7794,32.6227,32.6301,56306.0
2015-09-01 13:10:00,43.71,43.75,43.61,43.65,95309.0,32.6227,32.6525,32.548,32.5779,95309.0
2015-09-01 13:20:00,43.65,43.78,43.6,43.74,53612.0,32.5779,32.6749,32.5406,32.6451,53612.0
2015-09-01 13:30:00,43.73,43.8,43.7,43.71,39897.0,32.6376,32.6898,32.6152,32.6227,39897.0
2015-09-01 13:40:00,43.71,43.75,43.67,43.7,41458.0,32.6227,32.6525,32.5928,32.6152,41458.0
2015-09-01 13:50:00,43.71,43.74,43.67,43.72,58232.0,32.6227,32.6451,32.5928,32.6301,58232.0
2015-09-01 14:00:00,43.72,43.72,43.49,43.5,161055.0,32.6301,32.6301,32.4585,32.4659,161055.0
2015-09-01 14:10:00,43.49,43.51,43.38,43.38,43726.0,32.4585,32.4734,32.3764,32.3764,43726.0
2015-09-01 14:20:00,43.38,43.55,43.38,43.52,76521.0,32.3764,32.5033,32.3764,32.4809,76521.0
2015-09-01 14:30:00,43.51,43.71,43.51,43.69,53934.0,32.4734,32.6227,32.4734,32.6077,53934.0
2015-09-01 14:40:00,43.7,43.71,43.55,43.57,84069.0,32.6152,32.6227,32.5033,32.5182,84069.0
2015-09-01 14:50:00,43.57,43.68,43.5,43.52,44725.0,32.5182,32.6003,32.4659,32.4809,44725.0
2015-09-01 15:00:00,43.52,43.55,43.4,43.5,62134.0,32.4809,32.5033,32.3913,32.4659,62134.0
2015-09-01 15:10:00,43.49,43.6,43.46,43.51,60294.0,32.4585,32.5406,32.4361,32.4734,60294.0
2015-09-01 15:20:00,43.52,43.62,43.42,43.45,149018.0,32.4809,32.5555,32.4062,32.4286,149018.0
2015-09-01 15:30:00,43.45,43.48,43.34,43.39,116054.0,32.4286,32.451,32.3465,32.3838,116054.0
2015-09-01 15:40:00,43.39,43.43,43.19,43.35,157072.0,32.3838,32.4137,32.2346,32.354,157072.0
2015-09-01 15:50:00,43.34,43.59,43.32,43.46,300250.0,32.3465,32.5331,32.3316,32.4361,300250.0
2015-09-02 09:30:00,44.22,44.39,43.89,44.07,94474.0,33.0033,33.1302,32.757,32.8914,94474.0
2015-09-02 09:40:00,44.05,44.11,43.94,43.99,26765.0,32.8764,32.9212,32.7943,32.8316,26765.0
2015-09-02 09:50:00,44.02,44.09,43.93,43.93,37949.0,32.854,32.9063,32.7869,32.7869,37949.0
2015-09-02 10:00:00,43.94,44.09,43.9,44.04,28558.0,32.7943,32.9063,32.7645,32.869,28558.0
2015-09-02 10:10:00,44.02,44.07,43.8,43.82,43779.0,32.854,32.8914,32.6898,32.7048,43779.0
2015-09-02 10:20:00,43.82,43.87,43.78,43.8,31012.0,32.7048,32.7421,32.6749,32.6898,31012.0
2015-09-02 10:30:00,43.8,43.9,43.73,43.85,40656.0,32.6898,32.7645,32.6376,32.7272,40656.0
2015-09-02 10:40:00,43.87,43.9,43.78,43.81,26219.0,32.7421,32.7645,32.6749,32.6973,26219.0
2015-09-02 10:50:00,43.82,43.93,43.81,43.92,33615.0,32.7048,32.7869,32.6973,32.7794,33615.0
2015-09-02 11:00:00,43.91,43.95,43.85,43.85,32600.0,32.7719,32.8018,32.7272,32.7272,32600.0
2015-09-02 11:10:00,43.86,43.89,43.8,43.87,28955.0,32.7346,32.757,32.6898,32.7421,28955.0
2015-09-02 11:20:00,43.86,43.93,43.84,43.89,18601.0,32.7346,32.7869,32.7197,32.757,18601.0
2015-09-02 11:30:00,43.9,43.95,43.84,43.86,33912.0,32.7645,32.8018,32.7197,32.7346,33912.0
2015-09-02 11:40:00,43.87,43.87,43.8,43.8,18765.0,32.7421,32.7421,32.6898,32.6898,18765.0
2015-09-02 11:50:00,43.79,43.81,43.72,43.78,27071.0,32.6824,32.6973,32.6301,32.6749,27071.0
2015-09-02 12:00:00,43.79,43.82,43.75,43.77,21864.0,32.6824,32.7048,32.6525,32.6675,21864.0
2015-09-02 12:10:00,43.78,43.79,43.73,43.79,11848.0,32.6749,32.6824,32.6376,32.6824,11848.0
2015-09-02 12:20:00,43.79,43.89,43.78,43.86,27561.0,32.6824,32.757,32.6749,32.7346,27561.0
2015-09-02 12:30:00,43.86,43.94,43.85,43.92,37315.0,32.7346,32.7943,32.7272,32.7794,37315.0
2015-09-02 12:40:00,43.91,44.02,43.89,44.0,27184.0,32.7719,32.854,32.757,32.8391,27184.0
2015-09-02 12:50:00,43.99,44.07,43.94,44.04,18202.0,32.8316,32.8914,32.7943,32.869,18202.0
2015-09-02 13:00:00,44.04,44.07,44.01,44.04,15724.0,32.869,32.8914,32.8466,32.869,15724.0
2015-09-02 13:10:00,44.04,44.1,44.04,44.07,17156.0,32.869,32.9137,32.869,32.8914,17156.0
2015-09-02 13:20:00,44.06,44.15,44.05,44.15,19686.0,32.8839,32.9511,32.8764,32.9511,19686.0
2015-09-02 13:30:00,44.15,44.15,44.06,44.06,12865.0,32.9511,32.9511,32.8839,32.8839,12865.0
2015-09-02 13:40:00,44.07,44.11,44.04,44.08,14910.0,32.8914,32.9212,32.869,32.8988,14910.0
2015-09-02 13:50:00,44.08,44.1,44.03,44.07,26924.0,32.8988,32.9137,32.8615,32.8914,26924.0
2015-09-02 14:00:00,44.07,44.13,44.02,44.1,43518.0,32.8914,32.9361,32.854,32.9137,43518.0
2015-09-02 14:10:00,44.12,44.24,44.12,44.17,36760.0,32.9287,33.0182,32.9287,32.966,36760.0
2015-09-02 14:20:00,44.17,44.22,44.15,44.2,22092.0,32.966,33.0033,32.9511,32.9884,22092.0
2015-09-02 14:30:00,44.2,44.21,44.11,44.11,27107.0,32.9884,32.9958,32.9212,32.9212,27107.0
2015-09-02 14:40:00,44.12,44.14,44.03,44.06,32993.0,32.9287,32.9436,32.8615,32.8839,32993.0
2015-09-02 14:50:00,44.06,44.14,44.06,44.11,32670.0,32.8839,32.9436,32.8839,32.9212,32670.0
2015-09-02 15:00:00,44.11,44.19,44.08,44.11,52969.0,32.9212,32.9809,32.8988,32.9212,52969.0
2015-09-02 15:10:00,44.11,44.15,43.99,44.05,41336.0,32.9212,32.9511,32.8316,32.8764,41336.0
2015-09-02 15:20:00,44.06,44.18,44.02,44.16,32231.0,32.8839,32.9735,32.854,32.9585,32231.0
2015-09-02 15:30:00,44.17,44.24,44.12,44.21,61178.0,32.966,33.0182,32.9287,32.9958,61178.0
2015-09-02 15:40:00,44.2,44.31,44.18,44.28,78431.0,32.9884,33.0705,32.9735,33.0481,78431.0
2015-09-02 15:50:00,44.28,44.49,44.28,44.49,185401.0,33.0481,33.2048,33.0481,33.2048,185401.0
2015-09-03 09:30:00,44.56,44.72,44.53,44.61,44887.0,33.2571,33.3765,33.2347,33.2944,44887.0
2015-09-03 09:40:00,44.64,44.71,44.56,44.68,23996.0,33.3168,33.369,33.2571,33.3466,23996.0
2015-09-03 09:50:00,44.68,44.76,44.66,44.66,19685.0,33.3466,33.4063,33.3317,33.3317,19685.0
2015-09-03 10:00:00,44.67,44.77,44.61,44.77,24719.0,33.3392,33.4138,33.2944,33.4138,24719.0
2015-09-03 10:10:00,44.75,44.79,44.68,44.79,16478.0,33.3989,33.4287,33.3466,33.4287,16478.0
2015-09-03 10:20:00,44.8,44.85,44.79,44.83,20502.0,33.4362,33.4735,33.4287,33.4586,20502.0
2015-09-03 10:30:00,44.83,44.86,44.77,44.85,26713.0,33.4586,33.481,33.4138,33.4735,26713.0
2015-09-03 10:40:00,44.86,44.91,44.83,44.9,19846.0,33.481,33.5183,33.4586,33.5108,19846.0
2015-09-03 10:50:00,44.89,45.0,44.87,44.96,27137.0,33.5034,33.5855,33.4884,33.5556,27137.0
2015-09-03 11:00:00,44.96,45.01,44.9,44.96,25393.0,33.5556,33.5929,33.5108,33.5556,25393.0
2015-09-03 11:10:00,44.97,44.99,44.88,44.92,18336.0,33.5631,33.578,33.4959,33.5257,18336.0
2015-09-03 11:20:00,44.92,44.95,44.87,44.91,17035.0,33.5257,33.5481,33.4884,33.5183,17035.0
2015-09-03 11:30:00,44.92,44.94,44.86,44.88,34749.0,33.5257,33.5407,33.481,33.4959,34749.0
2015-09-03 11:40:00,44.88,44.93,44.88,44.89,16789.0,33.4959,33.5332,33.4959,33.5034,16789.0
2015-09-03 11:50:00,44.89,44.92,44.84,44.91,19337.0,33.5034,33.5257,33.466,33.5183,19337.0
2015-09-03 12:00:00,44.92,44.94,44.87,44.92,14241.0,33.5257,33.5407,33.4884,33.5257,14241.0
2015-09-03 12:10:00,44.92,44.97,44.86,44.96,60100.0,33.5257,33.5631,33.481,33.5556,60100.0
2015-09-03 12:20:00,44.96,44.99,44.9,44.95,41242.0,33.5556,33.578,33.5108,33.5481,41242.0
2015-09-03 12:30:00,44.92,44.94,44.81,44.82,22609.0,33.5257,33.5407,33.4436,33.4511,22609.0
2015-09-03 12:40:00,44.82,44.93,44.79,44.91,19392.0,33.4511,33.5332,33.4287,33.5183,19392.0
2015-09-03 12:50:00,44.92,44.93,44.85,44.9,22092.0,33.5257,33.5332,33.4735,33.5108,22092.0
2015-09-03 13:00:00,44.9,44.9,44.71,44.73,31875.0,33.5108,33.5108,33.369,33.3839,31875.0
2015-09-03 13:10:00,44.73,44.8,44.68,44.8,15533.0,33.3839,33.4362,33.3466,33.4362,15533.0
2015-09-03 13:20:00,44.8,44.85,44.75,44.82,16461.0,33.4362,33.4735,33.3989,33.4511,16461.0
2015-09-03 13:30:00,44.82,44.82,44.74,44.75,15527.0,33.4511,33.4511,33.3914,33.3989,15527.0
2015-09-03 13:40:00,44.75,44.81,44.7,44.81,19786.0,33.3989,33.4436,33.3616,33.4436,19786.0
2015-09-03 13:50:00,44.81,44.82,44.63,44.63,23476.0,33.4436,33.4511,33.3093,33.3093,23476.0
2015-09-03 14:00:00,44.64,44.72,44.58,44.58,32703.0,33.3168,33.3765,33.272,33.272,32703.0
2015-09-03 14:10:00,44.58,44.7,44.58,44.68,19161.0,33.272,33.3616,33.272,33.3466,19161.0
2015-09-03 14:20:00,44.68,44.8,44.64,44.8,39688.0,33.3466,33.4362,33.3168,33.4362,39688.0
2015-09-03 14:30:00,44.8,44.87,44.78,44.86,25040.0,33.4362,33.4884,33.4213,33.481,25040.0
2015-09-03 14:40:00,44.86,44.92,44.83,44.87,29607.0,33.481,33.5257,33.4586,33.4884,29607.0
2015-09-03 14:50:00,44.87,44.87,44.79,44.84,41882.0,33.4884,33.4884,33.4287,33.466,41882.0
2015-09-03 15:00:00,44.83,44.86,44.69,44.7,56996.0,33.4586,33.481,33.3541,33.3616,56996.0
2015-09-03 15:10:00,44.71,44.8,44.71,44.74,36135.0,33.369,33.4362,33.369,33.3914,36135.0
2015-09-03 15:20:00,44.75,44.79,44.67,44.68,39393.0,33.3989,33.4287,33.3392,33.3466,39393.0
2015-09-03 15:30:00,44.67,44.69,44.56,44.62,73927.0,33.3392,33.3541,33.2571,33.3018,73927.0
2015-09-03 15:40:00,44.62,44.75,44.58,44.69,84606.0,33.3018,33.3989,33.272,33.3541,84606.0
2015-09-03 15:50:00,44.7,44.82,44.68,44.7,114312.0,33.3616,33.4511,33.3466,33.3616,114312.0
2015-09-04 09:30:00,44.01,44.3,43.83,44.19,54129.0,32.8466,33.063,32.7122,32.9809,54129.0
2015-09-04 09:40:00,44.18,44.31,44.09,44.12,31710.0,32.9735,33.0705,32.9063,32.9287,31710.0
2015-09-04 09:50:00,44.11,44.12,43.92,44.1,37878.0,32.9212,32.9287,32.7794,32.9137,37878.0
2015-09-04 10:00:00,44.06,44.15,44.03,44.14,20442.0,32.8839,32.9511,32.8615,32.9436,20442.0
2015-09-04 10:10:00,44.13,44.32,44.1,44.25,48500.0,32.9361,33.0779,32.9137,33.0257,48500.0
2015-09-04 10:20:00,44.26,44.44,44.24,44.43,38407.0,33.0332,33.1675,33.0182,33.16,38407.0
2015-09-04 10:30:00,44.42,44.49,44.39,44.46,18018.0,33.1526,33.2048,33.1302,33.1824,18018.0
2015-09-04 10:40:00,44.45,44.48,44.32,44.32,21813.0,33.175,33.1974,33.0779,33.0779,21813.0
2015-09-04 10:50:00,44.31,44.36,44.28,44.31,22909.0,33.0705,33.1078,33.0481,33.0705,22909.0
2015-09-04 11:00:00,44.31,44.4,44.29,44.3,17552.0,33.0705,33.1376,33.0556,33.063,17552.0
2015-09-04 11:10:00,44.3,44.37,44.29,44.36,14922.0,33.063,33.1153,33.0556,33.1078,14922.0
2015-09-04 11:20:00,44.35,44.43,44.32,44.42,50139.0,33.1003,33.16,33.0779,33.1526,50139.0
2015-09-04 11:30:00,44.42,44.42,44.34,44.34,56013.0,33.1526,33.1526,33.0929,33.0929,56013.0
2015-09-04 11:40:00,44.34,44.43,44.33,44.43,11500.0,33.0929,33.16,33.0854,33.16,11500.0
2015-09-04 11:50:00,44.43,44.46,44.38,44.4,19953.0,33.16,33.1824,33.1227,33.1376,19953.0
2015-09-04 12:00:00,44.4,44.43,44.36,44.41,29997.0,33.1376,33.16,33.1078,33.1451,29997.0
2015-09-04 12:10:00,44.42,44.45,44.39,44.42,41198.0,33.1526,33.175,33.1302,33.1526,41198.0
2015-09-04 12:20:00,44.41,44.43,44.37,44.38,44089.0,33.1451,33.16,33.1153,33.1227,44089.0
2015-09-04 12:30:00,44.38,44.46,44.33,44.43,39206.0,33.1227,33.1824,33.0854,33.16,39206.0
2015-09-04 12:40:00,44.43,44.43,44.37,44.42,21519.0,33.16,33.16,33.1153,33.1526,21519.0
2015-09-04 12:50:00,44.41,44.47,44.36,44.37,19528.0,33.1451,33.1899,33.1078,33.1153,19528.0
2015-09-04 13:00:00,44.37,44.38,44.3,44.34,24721.0,33.1153,33.1227,33.063,33.0929,24721.0
2015-09-04 13:10:00,44.33,44.38,44.3,44.3,18000.0,33.0854,33.1227,33.063,33.063,18000.0
2015-09-04 13:20:00,44.3,44.3,44.22,44.28,17182.0,33.063,33.063,33.0033,33.0481,17182.0
2015-09-04 13:30:00,44.27,44.34,44.24,44.32,17324.0,33.0406,33.0929,33.0182,33.0779,17324.0
2015-09-04 13:40:00,44.32,44.33,44.25,44.27,25144.0,33.0779,33.0854,33.0257,33.0406,25144.0
2015-09-04 13:50:00,44.28,44.34,44.25,44.26,20376.0,33.0481,33.0929,33.0257,33.0332,20376.0
2015-09-04 14:00:00,44.26,44.28,44.18,44.19,20996.0,33.0332,33.0481,32.9735,32.9809,20996.0
2015-09-04 14:10:00,44.18,44.22,44.12,44.15,18493.0,32.9735,33.0033,32.9287,32.9511,18493.0
2015-09-04 14:20:00,44.15,44.16,44.08,44.14,23937.0,32.9511,32.9585,32.8988,32.9436,23937.0
2015-09-04 14:30:00,44.14,44.17,44.03,44.09,24865.0,32.9436,32.966,32.8615,32.9063,24865.0
2015-09-04 14:40:00,44.1,44.28,44.1,44.24,53159.0,32.9137,33.0481,32.9137,33.0182,53159.0
2015-09-04 14:50:00,44.24,44.31,44.2,44.31,30891.0,33.0182,33.0705,32.9884,33.0705,30891.0
2015-09-04 15:00:00,44.3,44.33,44.25,44.3,38067.0,33.063,33.0854,33.0257,33.063,38067.0
2015-09-04 15:10:00,44.3,44.34,44.26,44.32,76581.0,33.063,33.0929,33.0332,33.0779,76581.0
2015-09-04 15:20:00,44.32,44.34,44.27,44.34,41639.0,33.0779,33.0929,33.0406,33.0929,41639.0
2015-09-04 15:30:00,44.35,44.46,44.32,44.39,37575.0,33.1003,33.1824,33.0779,33.1302,37575.0
2015-09-04 15:40:00,44.38,44.55,44.37,44.52,55929.0,33.1227,33.2496,33.1153,33.2272,55929.0
2015-09-04 15:50:00,44.53,44.55,44.29,44.29,136149.0,33.2347,33.2496,33.0556,33.0556,136149.0
2015-09-08 09:30:00,45.03,45.05,44.5,44.88,40679.0,33.6078,33.6228,33.2123,33.4959,40679.0
2015-09-08 09:40:00,44.88,45.11,44.87,45.03,39049.0,33.4959,33.6676,33.4884,33.6078,39049.0
2015-09-08 09:50:00,45.04,45.09,44.96,44.99,24069.0,33.6153,33.6526,33.5556,33.578,24069.0
2015-09-08 10:00:00,45.01,45.01,44.83,44.84,26760.0,33.5929,33.5929,33.4586,33.466,26760.0
2015-09-08 10:10:00,44.85,44.88,44.78,44.79,36513.0,33.4735,33.4959,33.4213,33.4287,36513.0
2015-09-08 10:20:00,44.78,44.86,44.78,44.85,18236.0,33.4213,33.481,33.4213,33.4735,18236.0
2015-09-08 10:30:00,44.85,44.89,44.76,44.76,18095.0,33.4735,33.5034,33.4063,33.4063,18095.0
2015-09-08 10:40:00,44.75,44.75,44.67,44.7,32945.0,33.3989,33.3989,33.3392,33.3616,32945.0
2015-09-08 10:50:00,44.7,44.8,44.66,44.77,76317.0,33.3616,33.4362,33.3317,33.4138,76317.0
2015-09-08 11:00:00,44.77,44.82,44.73,44.77,20626.0,33.4138,33.4511,33.3839,33.4138,20626.0
2015-09-08 11:10:00,44.78,44.84,44.78,44.82,20190.0,33.4213,33.466,33.4213,33.4511,20190.0
2015-09-08 11:20:00,44.81,44.86,44.78,44.82,15345.0,33.4436,33.481,33.4213,33.4511,15345.0
2015-09-08 11:30:00,44.82,44.82,44.75,44.78,33404.0,33.4511,33.4511,33.3989,33.4213,33404.0
2015-09-08 11:40:00,44.77,44.83,44.76,44.8,20325.0,33.4138,33.4586,33.4063,33.4362,20325.0
2015-09-08 11:50:00,44.8,44.82,44.74,44.79,20845.0,33.4362,33.4511,33.3914,33.4287,20845.0
2015-09-08 12:00:00,44.77,44.84,44.76,44.82,39310.0,33.4138,33.466,33.4063,33.4511,39310.0
2015-09-08 12:10:00,44.81,44.86,44.78,44.84,42906.0,33.4436,33.481,33.4213,33.466,42906.0
2015-09-08 12:20:00,44.83,45.03,44.83,44.99,61049.0,33.4586,33.6078,33.4586,33.578,61049.0
2015-09-08 12:30:00,44.98,45.01,44.97,44.99,11502.0,33.5705,33.5929,33.5631,33.578,11502.0
2015-09-08 12:40:00,44.98,45.04,44.98,45.04,22041.0,33.5705,33.6153,33.5705,33.6153,22041.0
2015-09-08 12:50:00,45.04,45.06,45.0,45.04,24093.0,33.6153,33.6302,33.5855,33.6153,24093.0
2015-09-08 13:00:00,45.05,45.06,45.03,45.04,31454.0,33.6228,33.6302,33.6078,33.6153,31454.0
2015-09-08 13:10:00,45.05,45.08,45.05,45.06,20183.0,33.6228,33.6452,33.6228,33.6302,20183.0
2015-09-08 13:20:00,45.05,45.07,45.03,45.07,16377.0,33.6228,33.6377,33.6078,33.6377,16377.0
2015-09-08 13:30:00,45.07,45.12,45.06,45.11,19642.0,33.6377,33.675,33.6302,33.6676,19642.0
2015-09-08 13:40:00,45.12,45.2,45.12,45.19,18441.0,33.675,33.7347,33.675,33.7273,18441.0
2015-09-08 13:50:00,45.2,45.24,45.19,45.23,36124.0,33.7347,33.7646,33.7273,33.7571,36124.0
2015-09-08 14:00:00,45.24,45.25,45.21,45.22,22594.0,33.7646,33.772,33.7422,33.7497,22594.0
2015-09-08 14:10:00,45.21,45.22,45.14,45.2,23173.0,33.7422,33.7497,33.6899,33.7347,23173.0
2015-09-08 14:20:00,45.2,45.27,45.19,45.27,21337.0,33.7347,33.787,33.7273,33.787,21337.0
2015-09-08 14:30:00,45.27,45.34,45.26,45.31,47526.0,33.787,33.8392,33.7795,33.8168,47526.0
2015-09-08 14:40:00,45.31,45.41,45.31,45.38,43300.0,33.8168,33.8915,33.8168,33.8691,43300.0
2015-09-08 14:50:00,45.38,45.41,45.37,45.39,45377.0,33.8691,33.8915,33.8616,33.8765,45377.0
2015-09-08 15:00:00,45.38,45.45,45.38,45.42,36999.0,33.8691,33.9213,33.8691,33.8989,36999.0
2015-09-08 15:10:00,45.41,45.43,45.36,45.4,40410.0,33.8915,33.9064,33.8541,33.884,40410.0
2015-09-08 15:20:00,45.4,45.5,45.38,45.48,71129.0,33.884,33.9586,33.8691,33.9437,71129.0
2015-09-08 15:30:00,45.49,45.58,45.47,45.56,61919.0,33.9512,34.0183,33.9362,34.0034,61919.0
2015-09-08 15:40:00,45.55,45.57,45.5,45.52,59333.0,33.9959,34.0109,33.9586,33.9736,59333.0
2015-09-08 15:50:00,45.53,45.6,45.5,45.58,211323.0,33.981,34.0333,33.9586,34.0183,211323.0
2015-09-09 09:30:00,45.94,45.96,45.7,45.91,67626.0,34.287,34.3019,34.1079,34.2646,67626.0
2015-09-09 09:40:00,45.91,45.92,45.61,45.63,51200.0,34.2646,34.2721,34.0407,34.0557,51200.0
2015-09-09 09:50:00,45.63,45.75,45.63,45.7,31695.0,34.0557,34.1452,34.0557,34.1079,31695.0
2015-09-09 10:00:00,45.72,45.75,45.59,45.64,35612.0,34.1228,34.1452,34.0258,34.0631,35612.0
2015-09-09 10:10:00,45.66,45.7,45.61,45.65,27028.0,34.078,34.1079,34.0407,34.0706,27028.0
2015-09-09 10:20:00,45.65,45.72,45.59,45.7,22967.0,34.0706,34.1228,34.0258,34.1079,22967.0
2015-09-09 10:30:00,45.7,45.73,45.51,45.57,26959.0,34.1079,34.1303,33.9661,34.0109,26959.0
2015-09-09 10:40:00,45.56,45.65,45.52,45.65,18157.0,34.0034,34.0706,33.9736,34.0706,18157.0
2015-09-09 10:50:00,45.66,45.66,45.57,45.62,24843.0,34.078,34.078,34.0109,34.0482,24843.0
2015-09-09 11:00:00,45.62,45.7,45.61,45.7,21069.0,34.0482,34.1079,34.0407,34.1079,21069.0
2015-09-09 11:10:00,45.69,45.74,45.69,45.7,25558.0,34.1004,34.1377,34.1004,34.1079,25558.0
2015-09-09 11:20:00,45.69,45.72,45.64,45.71,32698.0,34.1004,34.1228,34.0631,34.1154,32698.0
2015-09-09 11:30:00,45.71,45.77,45.7,45.73,26416.0,34.1154,34.1601,34.1079,34.1303,26416.0
2015-09-09 11:40:00,45.73,45.73,45.65,45.71,25069.0,34.1303,34.1303,34.0706,34.1154,25069.0
2015-09-09 11:50:00,45.72,45.85,45.69,45.84,65531.0,34.1228,34.2198,34.1004,34.2124,65531.0
2015-09-09 12:00:00,45.84,45.9,45.81,45.86,22187.0,34.2124,34.2572,34.19,34.2273,22187.0
2015-09-09 12:10:00,45.86,45.9,45.85,45.9,29513.0,34.2273,34.2572,34.2198,34.2572,29513.0
2015-09-09 12:20:00,45.9,45.94,45.84,45.89,25679.0,34.2572,34.287,34.2124,34.2497,25679.0
2015-09-09 12:30:00,45.9,45.93,45.88,45.89,17614.0,34.2572,34.2796,34.2422,34.2497,17614.0
2015-09-09 12:40:00,45.9,45.96,45.89,45.93,37610.0,34.2572,34.3019,34.2497,34.2796,37610.0
2015-09-09 12:50:00,45.93,45.95,45.88,45.93,46099.0,34.2796,34.2945,34.2422,34.2796,46099.0
2015-09-09 13:00:00,45.94,45.97,45.9,45.93,25850.0,34.287,34.3094,34.2572,34.2796,25850.0
2015-09-09 13:10:00,45.94,45.98,45.93,45.98,17240.0,34.287,34.3169,34.2796,34.3169,17240.0
2015-09-09 13:20:00,45.97,45.97,45.86,45.87,20507.0,34.3094,34.3094,34.2273,34.2348,20507.0
2015-09-09 13:30:00,45.87,45.87,45.8,45.81,37876.0,34.2348,34.2348,34.1825,34.19,37876.0
2015-09-09 13:40:00,45.81,45.81,45.75,45.78,31254.0,34.19,34.19,34.1452,34.1676,31254.0
2015-09-09 13:50:00,45.79,45.79,45.71,45.71,74410.0,34.1751,34.1751,34.1154,34.1154,74410.0
2015-09-09 14:00:00,45.72,45.78,45.68,45.77,53207.0,34.1228,34.1676,34.093,34.1601,53207.0
2015-09-09 14:10:00,45.77,45.83,45.76,45.79,32722.0,34.1601,34.2049,34.1527,34.1751,32722.0
2015-09-09 14:20:00,45.78,45.78,45.67,45.69,37452.0,34.1676,34.1676,34.0855,34.1004,37452.0
2015-09-09 14:30:00,45.7,45.73,45.65,45.68,45661.0,34.1079,34.1303,34.0706,34.093,45661.0
2015-09-09 14:40:00,45.68,45.68,45.57,45.62,51924.0,34.093,34.093,34.0109,34.0482,51924.0
2015-09-09 14:50:00,45.61,45.68,45.61,45.66,37013.0,34.0407,34.093,34.0407,34.078,37013.0
2015-09-09 15:00:00,45.66,45.78,45.64,45.74,121102.0,34.078,34.1676,34.0631,34.1377,121102.0
2015-09-09 15:10:00,45.75,45.79,45.67,45.75,76712.0,34.1452,34.1751,34.0855,34.1452,76712.0
2015-09-09 15:20:00,45.74,45.77,45.6,45.62,191291.0,34.1377,34.1601,34.0333,34.0482,191291.0
2015-09-09 15:30:00,45.62,45.62,45.48,45.48,136591.0,34.0482,34.0482,33.9437,33.9437,136591.0
2015-09-09 15:40:00,45.48,45.49,45.3,45.34,140295.0,33.9437,33.9512,33.8094,33.8392,140295.0
2015-09-09 15:50:00,45.33,45.37,45.23,45.35,161330.0,33.8317,33.8616,33.7571,33.8467,161330.0
2015-09-10 09:30:00,45.21,45.5,45.13,45.38,48868.0,33.7422,33.9586,33.6825,33.8691,48868.0
2015-09-10 09:40:00,45.38,45.49,45.36,45.47,42728.0,33.8691,33.9512,33.8541,33.9362,42728.0
2015-09-10 09:50:00,45.46,45.57,45.38,45.38,33079.0,33.9288,34.0109,33.8691,33.8691,33079.0
2015-09-10 10:00:00,45.35,45.42,45.29,45.34,26020.0,33.8467,33.8989,33.8019,33.8392,26020.0
2015-09-10 10:10:00,45.34,45.34,45.22,45.32,35978.0,33.8392,33.8392,33.7497,33.8243,35978.0
2015-09-10 10:20:00,45.31,45.38,45.29,45.38,26059.0,33.8168,33.8691,33.8019,33.8691,26059.0
2015-09-10 10:30:00,45.38,45.64,45.37,45.63,38905.0,33.8691,34.0631,33.8616,34.0557,38905.0
2015-09-10 10:40:00,45.64,45.75,45.62,45.75,32501.0,34.0631,34.1452,34.0482,34.1452,32501.0
2015-09-10 10:50:00,45.74,45.79,45.71,45.74,31957.0,34.1377,34.1751,34.1154,34.1377,31957.0
2015-09-10 11:00:00,45.74,45.76,45.62,45.64,31644.0,34.1377,34.1527,34.0482,34.0631,31644.0
2015-09-10 11:10:00,45.63,45.64,45.5,45.51,17053.0,34.0557,34.0631,33.9586,33.9661,17053.0
2015-09-10 11:20:00,45.52,45.53,45.42,45.45,20299.0,33.9736,33.981,33.8989,33.9213,20299.0
2015-09-10 11:30:00,45.46,45.53,45.43,45.52,18682.0,33.9288,33.981,33.9064,33.9736,18682.0
2015-09-10 11:40:00,45.52,45.59,45.48,45.49,25853.0,33.9736,34.0258,33.9437,33.9512,25853.0
2015-09-10 11:50:00,45.49,45.54,45.44,45.51,17243.0,33.9512,33.9885,33.9138,33.9661,17243.0
2015-09-10 12:00:00,45.52,45.57,45.47,45.57,39814.0,33.9736,34.0109,33.9362,34.0109,39814.0
2015-09-10 12:10:00,45.59,45.6,45.47,45.47,36786.0,34.0258,34.0333,33.9362,33.9362,36786.0
2015-09-10 12:20:00,45.47,45.54,45.46,45.48,19483.0,33.9362,33.9885,33.9288,33.9437,19483.0
2015-09-10 12:30:00,45.48,45.55,45.46,45.55,18024.0,33.9437,33.9959,33.9288,33.9959,18024.0
2015-09-10 12:40:00,45.55,45.57,45.49,45.57,42256.0,33.9959,34.0109,33.9512,34.0109,42256.0
2015-09-10 12:50:00,45.56,45.56,45.46,45.5,25709.0,34.0034,34.0034,33.9288,33.9586,25709.0
2015-09-10 13:00:00,45.5,45.51,45.44,45.49,46641.0,33.9586,33.9661,33.9138,33.9512,46641.0
2015-09-10 13:10:00,45.5,45.51,45.42,45.43,45784.0,33.9586,33.9661,33.8989,33.9064,45784.0
2015-09-10 13:20:00,45.44,45.58,45.39,45.56,72473.0,33.9138,34.0183,33.8765,34.0034,72473.0
2015-09-10 13:30:00,45.56,45.74,45.55,45.65,103686.0,34.0034,34.1377,33.9959,34.0706,103686.0
2015-09-10 13:40:00,45.66,45.66,45.54,45.59,30098.0,34.078,34.078,33.9885,34.0258,30098.0
2015-09-10 13:50:00,45.59,45.6,45.48,45.54,36334.0,34.0258,34.0333,33.9437,33.9885,36334.0
2015-09-10 14:00:00,45.54,45.58,45.53,45.54,24633.0,33.9885,34.0183,33.981,33.9885,24633.0
2015-09-10 14:10:00,45.54,45.57,45.47,45.52,38668.0,33.9885,34.0109,33.9362,33.9736,38668.0
2015-09-10 14:20:00,45.51,45.53,45.48,45.5,20361.0,33.9661,33.981,33.9437,33.9586,20361.0
2015-09-10 14:30:00,45.51,45.57,45.5,45.54,28375.0,33.9661,34.0109,33.9586,33.9885,28375.0
2015-09-10 14:40:00,45.54,45.61,45.53,45.59,85354.0,33.9885,34.0407,33.981,34.0258,85354.0
2015-09-10 14:50:00,45.59,45.61,45.49,45.49,70483.0,34.0258,34.0407,33.9512,33.9512,70483.0
2015-09-10 15:00:00,45.48,45.51,45.41,45.41,34829.0,33.9437,33.9661,33.8915,33.8915,34829.0
2015-09-10 15:10:00,45.41,45.5,45.38,45.42,73558.0,33.8915,33.9586,33.8691,33.8989,73558.0
2015-09-10 15:20:00,45.43,45.43,45.34,45.36,74153.0,33.9064,33.9064,33.8392,33.8541,74153.0
2015-09-10 15:30:00,45.36,45.36,45.24,45.29,75212.0,33.8541,33.8541,33.7646,33.8019,75212.0
2015-09-10 15:40:00,45.28,45.28,45.17,45.24,169730.0,33.7944,33.7944,33.7123,33.7646,169730.0
2015-09-10 15:50:00,45.23,45.33,45.2,45.31,236894.0,33.7571,33.8317,33.7347,33.8168,236894.0
2015-09-11 09:30:00,45.16,45.3,45.03,45.23,30209.0,33.7049,33.8094,33.6078,33.7571,30209.0
2015-09-11 09:40:00,45.21,45.3,45.1,45.15,29682.0,33.7422,33.8094,33.6601,33.6974,29682.0
2015-09-11 09:50:00,45.15,45.19,45.1,45.11,34293.0,33.6974,33.7273,33.6601,33.6676,34293.0
2015-09-11 10:00:00,45.09,45.23,45.04,45.23,33441.0,33.6526,33.7571,33.6153,33.7571,33441.0
2015-09-11 10:10:00,45.2,45.28,45.17,45.27,12758.0,33.7347,33.7944,33.7123,33.787,12758.0
2015-09-11 10:20:00,45.28,45.32,45.27,45.29,27267.0,33.7944,33.8243,33.787,33.8019,27267.0
2015-09-11 10:30:00,45.29,45.36,45.27,45.34,52896.0,33.8019,33.8541,33.787,33.8392,52896.0
2015-09-11 10:40:00,45.34,45.39,45.31,45.34,23507.0,33.8392,33.8765,33.8168,33.8392,23507.0
2015-09-11 10:50:00,45.34,45.34,45.2,45.25,13008.0,33.8392,33.8392,33.7347,33.772,13008.0
2015-09-11 11:00:00,45.24,45.29,45.22,45.27,18644.0,33.7646,33.8019,33.7497,33.787,18644.0
2015-09-11 11:10:00,45.27,45.29,45.2,45.26,22323.0,33.787,33.8019,33.7347,33.7795,22323.0
2015-09-11 11:20:00,45.26,45.41,45.25,45.41,69558.0,33.7795,33.8915,33.772,33.8915,69558.0
2015-09-11 11:30:00,45.42,45.47,45.35,45.47,27777.0,33.8989,33.9362,33.8467,33.9362,27777.0
2015-09-11 11:40:00,45.48,45.49,45.34,45.36,87782.0,33.9437,33.9512,33.8392,33.8541,87782.0
2015-09-11 11:50:00,45.36,45.5,45.36,45.47,46047.0,33.8541,33.9586,33.8541,33.9362,46047.0
2015-09-11 12:00:00,45.47,45.56,45.44,45.49,16705.0,33.9362,34.0034,33.9138,33.9512,16705.0
2015-09-11 12:10:00,45.49,45.61,45.49,45.59,22876.0,33.9512,34.0407,33.9512,34.0258,22876.0
2015-09-11 12:20:00,45.58,45.63,45.56,45.6,16468.0,34.0183,34.0557,34.0034,34.0333,16468.0
2015-09-11 12:30:00,45.61,45.63,45.55,45.55,11673.0,34.0407,34.0557,33.9959,33.9959,11673.0
2015-09-11 12:40:00,45.55,45.66,45.53,45.64,18907.0,33.9959,34.078,33.981,34.0631,18907.0
2015-09-11 12:50:00,45.66,45.71,45.66,45.68,17694.0,34.078,34.1154,34.078,34.093,17694.0
2015-09-11 13:00:00,45.68,45.7,45.58,45.59,44753.0,34.093,34.1079,34.0183,34.0258,44753.0
2015-09-11 13:10:00,45.6,45.6,45.53,45.53,30168.0,34.0333,34.0333,33.981,33.981,30168.0
2015-09-11 13:20:00,45.53,45.57,45.53,45.56,50089.0,33.981,34.0109,33.981,34.0034,50089.0
2015-09-11 13:30:00,45.55,45.6,45.53,45.58,35520.0,33.9959,34.0333,33.981,34.0183,35520.0
2015-09-11 13:40:00,45.57,45.58,45.54,45.57,15766.0,34.0109,34.0183,33.9885,34.0109,15766.0
2015-09-11 13:50:00,45.57,45.64,45.56,45.62,26085.0,34.0109,34.0631,34.0034,34.0482,26085.0
2015-09-11 14:00:00,45.61,45.61,45.53,45.53,21171.0,34.0407,34.0407,33.981,33.981,21171.0
2015-09-11 14:10:00,45.53,45.55,45.49,45.53,19184.0,33.981,33.9959,33.9512,33.981,19184.0
2015-09-11 14:20:00,45.53,45.63,45.52,45.57,21439.0,33.981,34.0557,33.9736,34.0109,21439.0
2015-09-11 14:30:00,45.57,45.68,45.57,45.66,25860.0,34.0109,34.093,34.0109,34.078,25860.0
2015-09-11 14:40:00,45.65,45.65,45.57,45.57,29994.0,34.0706,34.0706,34.0109,34.0109,29994.0
2015-09-11 14:50:00,45.57,45.61,45.54,45.59,26197.0,34.0109,34.0407,33.9885,34.0258,26197.0
2015-09-11 15:00:00,45.59,45.66,45.57,45.61,36191.0,34.0258,34.078,34.0109,34.0407,36191.0
2015-09-11 15:10:00,45.61,45.72,45.61,45.66,29510.0,34.0407,34.1228,34.0407,34.078,29510.0
2015-09-11 15:20:00,45.66,45.68,45.63,45.66,57111.0,34.078,34.093,34.0557,34.078,57111.0
2015-09-11 15:30:00,45.65,45.67,45.58,45.66,43526.0,34.0706,34.0855,34.0183,34.078,43526.0
2015-09-11 15:40:00,45.66,45.67,45.6,45.6,45691.0,34.078,34.0855,34.0333,34.0333,45691.0
2015-09-11 15:50:00,45.6,45.73,45.6,45.7,104099.0,34.0333,34.1303,34.0333,34.1079,104099.0
2015-09-14 09:30:00,45.7,45.72,45.38,45.46,45008.0,34.1079,34.1228,33.8691,33.9288,45008.0
2015-09-14 09:40:00,45.46,45.53,45.4,45.4,33277.0,33.9288,33.981,33.884,33.884,33277.0
2015-09-14 09:50:00,45.39,45.47,45.35,45.4,23916.0,33.8765,33.9362,33.8467,33.884,23916.0
2015-09-14 10:00:00,45.4,45.55,45.38,45.53,16167.0,33.884,33.9959,33.8691,33.981,16167.0
2015-09-14 10:10:00,45.52,45.56,45.46,45.55,24730.0,33.9736,34.0034,33.9288,33.9959,24730.0
2015-09-14 10:20:00,45.55,45.61,45.49,45.49,25462.0,33.9959,34.0407,33.9512,33.9512,25462.0
2015-09-14 10:30:00,45.49,45.64,45.49,45.62,30646.0,33.9512,34.0631,33.9512,34.0482,30646.0
2015-09-14 10:40:00,45.62,45.69,45.6,45.67,26323.0,34.0482,34.1004,34.0333,34.0855,26323.0
2015-09-14 10:50:00,45.67,45.67,45.52,45.58,23130.0,34.0855,34.0855,33.9736,34.0183,23130.0
2015-09-14 11:00:00,45.58,45.63,45.56,45.57,17061.0,34.0183,34.0557,34.0034,34.0109,17061.0
2015-09-14 11:10:00,45.57,45.58,45.52,45.57,37015.0,34.0109,34.0183,33.9736,34.0109,37015.0
2015-09-14 11:20:00,45.57,45.57,45.45,45.48,47085.0,34.0109,34.0109,33.9213,33.9437,47085.0
2015-09-14 11:30:00,45.47,45.48,45.41,45.45,22277.0,33.9362,33.9437,33.8915,33.9213,22277.0
2015-09-14 11:40:00,45.45,45.47,45.39,45.4,22373.0,33.9213,33.9362,33.8765,33.884,22373.0
2015-09-14 11:50:00,45.4,45.46,45.37,45.41,19628.0,33.884,33.9288,33.8616,33.8915,19628.0
2015-09-14 12:00:00,45.41,45.42,45.37,45.37,17003.0,33.8915,33.8989,33.8616,33.8616,17003.0
2015-09-14 12:10:00,45.38,45.39,45.31,45.39,29196.0,33.8691,33.8765,33.8168,33.8765,29196.0
2015-09-14 12:20:00,45.38,45.46,45.38,45.46,17304.0,33.8691,33.9288,33.8691,33.9288,17304.0
2015-09-14 12:30:00,45.43,45.49,45.4,45.41,15362.0,33.9064,33.9512,33.884,33.8915,15362.0
2015-09-14 12:40:00,45.4,45.41,45.34,45.36,18409.0,33.884,33.8915,33.8392,33.8541,18409.0
2015-09-14 12:50:00,45.35,45.4,45.35,45.37,12889.0,33.8467,33.884,33.8467,33.8616,12889.0
2015-09-14 13:00:00,45.37,45.38,45.32,45.38,17321.0,33.8616,33.8691,33.8243,33.8691,17321.0
2015-09-14 13:10:00,45.38,45.42,45.35,45.41,41462.0,33.8691,33.8989,33.8467,33.8915,41462.0
2015-09-14 13:20:00,45.41,45.41,45.34,45.34,16961.0,33.8915,33.8915,33.8392,33.8392,16961.0
2015-09-14 13:30:00,45.33,45.43,45.33,45.42,22274.0,33.8317,33.9064,33.8317,33.8989,22274.0
2015-09-14 13:40:00,45.43,45.53,45.42,45.53,24442.0,33.9064,33.981,33.8989,33.981,24442.0
2015-09-14 13:50:00,45.52,45.52,45.43,45.52,18924.0,33.9736,33.9736,33.9064,33.9736,18924.0
2015-09-14 14:00:00,45.51,45.51,45.38,45.42,16428.0,33.9661,33.9661,33.8691,33.8989,16428.0
2015-09-14 14:10:00,45.42,45.44,45.38,45.4,19801.0,33.8989,33.9138,33.8691,33.884,19801.0
2015-09-14 14:20:00,45.41,45.46,45.35,45.36,25714.0,33.8915,33.9288,33.8467,33.8541,25714.0
2015-09-14 14:30:00,45.35,45.37,45.3,45.32,30878.0,33.8467,33.8616,33.8094,33.8243,30878.0
2015-09-14 14:40:00,45.33,45.36,45.29,45.29,22730.0,33.8317,33.8541,33.8019,33.8019,22730.0
2015-09-14 14:50:00,45.29,45.38,45.26,45.35,37120.0,33.8019,33.8691,33.7795,33.8467,37120.0
2015-09-14 15:00:00,45.35,45.35,45.27,45.29,29006.0,33.8467,33.8467,33.787,33.8019,29006.0
2015-09-14 15:10:00,45.29,45.36,45.28,45.34,31007.0,33.8019,33.8541,33.7944,33.8392,31007.0
2015-09-14 15:20:00,45.33,45.37,45.28,45.31,50520.0,33.8317,33.8616,33.7944,33.8168,50520.0
2015-09-14 15:30:00,45.32,45.32,45.23,45.24,60405.0,33.8243,33.8243,33.7571,33.7646,60405.0
2015-09-14 15:40:00,45.24,45.28,45.22,45.28,50486.0,33.7646,33.7944,33.7497,33.7944,50486.0
2015-09-14 15:50:00,45.28,45.34,45.25,45.32,89927.0,33.7944,33.8392,33.772,33.8243,89927.0
2015-09-15 09:30:00,45.48,45.59,45.27,45.32,44736.0,33.9437,34.0258,33.787,33.8243,44736.0
2015-09-15 09:40:00,45.31,45.47,45.28,45.38,35808.0,33.8168,33.9362,33.7944,33.8691,35808.0
2015-09-15 09:50:00,45.39,45.51,45.38,45.47,20306.0,33.8765,33.9661,33.8691,33.9362,20306.0
2015-09-15 10:00:00,45.46,45.59,45.41,45.54,75065.0,33.9288,34.0258,33.8915,33.9885,75065.0
2015-09-15 10:10:00,45.54,45.71,45.54,45.7,84478.0,33.9885,34.1154,33.9885,34.1079,84478.0
2015-09-15 10:20:00,45.7,45.76,45.68,45.68,59649.0,34.1079,34.1527,34.093,34.093,59649.0
2015-09-15 10:30:00,45.68,45.74,45.66,45.68,42616.0,34.093,34.1377,34.078,34.093,42616.0
2015-09-15 10:40:00,45.68,45.8,45.67,45.75,30263.0,34.093,34.1825,34.0855,34.1452,30263.0
2015-09-15 10:50:00,45.75,45.79,45.73,45.78,30382.0,34.1452,34.1751,34.1303,34.1676,30382.0
2015-09-15 11:00:00,45.79,45.84,45.76,45.8,28406.0,34.1751,34.2124,34.1527,34.1825,28406.0
2015-09-15 11:10:00,45.8,45.85,45.76,45.76,15638.0,34.1825,34.2198,34.1527,34.1527,15638.0
2015-09-15 11:20:00,45.76,45.86,45.75,45.85,15895.0,34.1527,34.2273,34.1452,34.2198,15895.0
2015-09-15 11:30:00,45.85,45.87,45.76,45.78,17115.0,34.2198,34.2348,34.1527,34.1676,17115.0
2015-09-15 11:40:00,45.77,45.83,45.77,45.79,10087.0,34.1601,34.2049,34.1601,34.1751,10087.0
2015-09-15 11:50:00,45.8,45.83,45.76,45.82,13896.0,34.1825,34.2049,34.1527,34.1975,13896.0
2015-09-15 12:00:00,45.82,45.87,45.8,45.83,15995.0,34.1975,34.2348,34.1825,34.2049,15995.0
2015-09-15 12:10:00,45.84,45.9,45.81,45.89,15557.0,34.2124,34.2572,34.19,34.2497,15557.0
2015-09-15 12:20:00,45.88,45.91,45.84,45.9,21922.0,34.2422,34.2646,34.2124,34.2572,21922.0
2015-09-15 12:30:00,45.92,45.95,45.89,45.95,19754.0,34.2721,34.2945,34.2497,34.2945,19754.0
2015-09-15 12:40:00,45.96,45.98,45.9,45.96,44332.0,34.3019,34.3169,34.2572,34.3019,44332.0
2015-09-15 12:50:00,45.96,45.97,45.94,45.95,13995.0,34.3019,34.3094,34.287,34.2945,13995.0
2015-09-15 13:00:00,45.94,45.96,45.91,45.95,36129.0,34.287,34.3019,34.2646,34.2945,36129.0
2015-09-15 13:10:00,45.96,46.02,45.95,45.99,50907.0,34.3019,34.3467,34.2945,34.3243,50907.0
2015-09-15 13:20:00,46.0,46.06,45.98,46.01,27475.0,34.3318,34.3766,34.3169,34.3393,27475.0
2015-09-15 13:30:00,46.02,46.1,45.99,46.06,73550.0,34.3467,34.4064,34.3243,34.3766,73550.0
2015-09-15 13:40:00,46.06,46.08,45.97,45.98,59385.0,34.3766,34.3915,34.3094,34.3169,59385.0
2015-09-15 13:50:00,45.99,45.99,45.94,45.96,78088.0,34.3243,34.3243,34.287,34.3019,78088.0
2015-09-15 14:00:00,45.97,46.02,45.91,46.02,68249.0,34.3094,34.3467,34.2646,34.3467,68249.0
2015-09-15 14:10:00,46.02,46.1,46.01,46.1,33362.0,34.3467,34.4064,34.3393,34.4064,33362.0
2015-09-15 14:20:00,46.09,46.1,46.02,46.09,40819.0,34.399,34.4064,34.3467,34.399,40819.0
2015-09-15 14:30:00,46.09,46.11,46.06,46.06,23602.0,34.399,34.4139,34.3766,34.3766,23602.0
2015-09-15 14:40:00,46.07,46.13,46.06,46.11,31694.0,34.384,34.4288,34.3766,34.4139,31694.0
2015-09-15 14:50:00,46.12,46.16,46.09,46.14,37859.0,34.4214,34.4512,34.399,34.4363,37859.0
2015-09-15 15:00:00,46.14,46.15,46.08,46.12,40968.0,34.4363,34.4437,34.3915,34.4214,40968.0
2015-09-15 15:10:00,46.12,46.14,46.1,46.1,22627.0,34.4214,34.4363,34.4064,34.4064,22627.0
2015-09-15 15:20:00,46.1,46.11,46.06,46.1,25787.0,34.4064,34.4139,34.3766,34.4064,25787.0
2015-09-15 15:30:00,46.09,46.12,46.03,46.04,25703.0,34.399,34.4214,34.3542,34.3617,25703.0
2015-09-15 15:40:00,46.03,46.07,45.97,46.01,60071.0,34.3542,34.384,34.3094,34.3393,60071.0
2015-09-15 15:50:00,46.01,46.02,45.94,45.97,143562.0,34.3393,34.3467,34.287,34.3094,143562.0
2015-09-16 09:30:00,45.88,46.05,45.72,46.03,43473.0,34.2422,34.3691,34.1228,34.3542,43473.0
2015-09-16 09:40:00,46.02,46.06,45.84,45.87,22155.0,34.3467,34.3766,34.2124,34.2348,22155.0
2015-09-16 09:50:00,45.88,46.01,45.85,45.95,33685.0,34.2422,34.3393,34.2198,34.2945,33685.0
2015-09-16 10:00:00,45.94,46.0,45.89,46.0,23029.0,34.287,34.3318,34.2497,34.3318,23029.0
2015-09-16 10:10:00,46.0,46.11,46.0,46.08,22112.0,34.3318,34.4139,34.3318,34.3915,22112.0
2015-09-16 10:20:00,46.09,46.11,46.06,46.09,16768.0,34.399,34.4139,34.3766,34.399,16768.0
2015-09-16 10:30:00,46.08,46.12,46.06,46.1,32753.0,34.3915,34.4214,34.3766,34.4064,32753.0
2015-09-16 10:40:00,46.11,46.11,46.06,46.09,35566.0,34.4139,34.4139,34.3766,34.399,35566.0
2015-09-16 10:50:00,46.09,46.14,46.07,46.12,23480.0,34.399,34.4363,34.384,34.4214,23480.0
2015-09-16 11:00:00,46.12,46.23,46.08,46.23,16343.0,34.4214,34.5035,34.3915,34.5035,16343.0
2015-09-16 11:10:00,46.24,46.27,46.23,46.23,16704.0,34.5109,34.5333,34.5035,34.5035,16704.0
2015-09-16 11:20:00,46.23,46.32,46.22,46.32,27466.0,34.5035,34.5706,34.496,34.5706,27466.0
2015-09-16 11:30:00,46.33,46.33,46.31,46.31,41230.0,34.5781,34.5781,34.5632,34.5632,41230.0
2015-09-16 11:40:00,46.32,46.35,46.31,46.35,17374.0,34.5706,34.593,34.5632,34.593,17374.0
2015-09-16 11:50:00,46.34,46.38,46.34,46.36,17651.0,34.5856,34.6154,34.5856,34.6005,17651.0
2015-09-16 12:00:00,46.36,46.37,46.31,46.32,20552.0,34.6005,34.6079,34.5632,34.5706,20552.0
2015-09-16 12:10:00,46.33,46.38,46.32,46.37,14797.0,34.5781,34.6154,34.5706,34.6079,14797.0
2015-09-16 12:20:00,46.37,46.41,46.35,46.41,26339.0,34.6079,34.6378,34.593,34.6378,26339.0
2015-09-16 12:30:00,46.42,46.48,46.36,46.48,19838.0,34.6453,34.69,34.6005,34.69,19838.0
2015-09-16 12:40:00,46.48,46.48,46.42,46.47,24273.0,34.69,34.69,34.6453,34.6826,24273.0
2015-09-16 12:50:00,46.46,46.46,46.39,46.43,8317.0,34.6751,34.6751,34.6229,34.6527,8317.0
2015-09-16 13:00:00,46.42,46.42,46.35,46.39,20301.0,34.6453,34.6453,34.593,34.6229,20301.0
2015-09-16 13:10:00,46.39,46.41,46.34,46.34,14733.0,34.6229,34.6378,34.5856,34.5856,14733.0
2015-09-16 13:20:00,46.34,46.39,46.32,46.34,22284.0,34.5856,34.6229,34.5706,34.5856,22284.0
2015-09-16 13:30:00,46.34,46.41,46.33,46.37,20068.0,34.5856,34.6378,34.5781,34.6079,20068.0
2015-09-16 13:40:00,46.37,46.41,46.35,46.35,30652.0,34.6079,34.6378,34.593,34.593,30652.0
2015-09-16 13:50:00,46.36,46.41,46.35,46.4,21876.0,34.6005,34.6378,34.593,34.6303,21876.0
2015-09-16 14:00:00,46.4,46.4,46.35,46.37,19218.0,34.6303,34.6303,34.593,34.6079,19218.0
2015-09-16 14:10:00,46.37,46.37,46.26,46.29,22787.0,34.6079,34.6079,34.5258,34.5482,22787.0
2015-09-16 14:20:00,46.29,46.29,46.22,46.26,30585.0,34.5482,34.5482,34.496,34.5258,30585.0
2015-09-16 14:30:00,46.26,46.28,46.23,46.24,26008.0,34.5258,34.5408,34.5035,34.5109,26008.0
2015-09-16 14:40:00,46.23,46.33,46.23,46.32,41305.0,34.5035,34.5781,34.5035,34.5706,41305.0
2015-09-16 14:50:00,46.31,46.38,46.29,46.37,34773.0,34.5632,34.6154,34.5482,34.6079,34773.0
2015-09-16 15:00:00,46.37,46.41,46.36,46.36,27771.0,34.6079,34.6378,34.6005,34.6005,27771.0
2015-09-16 15:10:00,46.35,46.43,46.35,46.39,47182.0,34.593,34.6527,34.593,34.6229,47182.0
2015-09-16 15:20:00,46.39,46.52,46.34,46.39,62089.0,34.6229,34.7199,34.5856,34.6229,62089.0
2015-09-16 15:30:00,46.39,46.42,46.35,46.41,49202.0,34.6229,34.6453,34.593,34.6378,49202.0
2015-09-16 15:40:00,46.41,46.43,46.37,46.39,44759.0,34.6378,34.6527,34.6079,34.6229,44759.0
2015-09-16 15:50:00,46.39,46.39,46.27,46.28,269335.0,34.6229,34.6229,34.5333,34.5408,269335.0
2015-09-17 09:30:00,46.19,46.27,46.07,46.22,31385.0,34.4736,34.5333,34.384,34.496,31385.0
2015-09-17 09:40:00,46.22,46.36,46.22,46.36,30624.0,34.496,34.6005,34.496,34.6005,30624.0
2015-09-17 09:50:00,46.36,46.44,46.33,46.44,26123.0,34.6005,34.6602,34.5781,34.6602,26123.0
2015-09-17 10:00:00,46.4,46.54,46.4,46.52,36092.0,34.6303,34.7348,34.6303,34.7199,36092.0
2015-09-17 10:10:00,46.51,46.62,46.51,46.58,21888.0,34.7124,34.7945,34.7124,34.7647,21888.0
2015-09-17 10:20:00,46.58,46.59,46.52,46.54,18750.0,34.7647,34.7721,34.7199,34.7348,18750.0
2015-09-17 10:30:00,46.54,46.55,46.5,46.53,16567.0,34.7348,34.7423,34.705,34.7274,16567.0
2015-09-17 10:40:00,46.53,46.57,46.51,46.57,20592.0,34.7274,34.7572,34.7124,34.7572,20592.0
2015-09-17 10:50:00,46.57,46.59,46.53,46.54,22589.0,34.7572,34.7721,34.7274,34.7348,22589.0
2015-09-17 11:00:00,46.54,46.56,46.53,46.56,11683.0,34.7348,34.7498,34.7274,34.7498,11683.0
2015-09-17 11:10:00,46.55,46.58,46.54,46.54,18869.0,34.7423,34.7647,34.7348,34.7348,18869.0
2015-09-17 11:20:00,46.55,46.61,46.54,46.56,32713.0,34.7423,34.7871,34.7348,34.7498,32713.0
2015-09-17 11:30:00,46.55,46.61,46.53,46.55,39620.0,34.7423,34.7871,34.7274,34.7423,39620.0
2015-09-17 11:40:00,46.55,46.6,46.55,46.58,62107.0,34.7423,34.7796,34.7423,34.7647,62107.0
2015-09-17 11:50:00,46.59,46.6,46.56,46.58,19040.0,34.7721,34.7796,34.7498,34.7647,19040.0
2015-09-17 12:00:00,46.58,46.6,46.57,46.59,17766.0,34.7647,34.7796,34.7572,34.7721,17766.0
2015-09-17 12:10:00,46.57,46.64,46.57,46.59,14871.0,34.7572,34.8095,34.7572,34.7721,14871.0
2015-09-17 12:20:00,46.61,46.66,46.6,46.66,10474.0,34.7871,34.8244,34.7796,34.8244,10474.0
2015-09-17 12:30:00,46.67,46.69,46.61,46.61,17425.0,34.8318,34.8468,34.7871,34.7871,17425.0
2015-09-17 12:40:00,46.59,46.65,46.58,46.64,42386.0,34.7721,34.8169,34.7647,34.8095,42386.0
2015-09-17 12:50:00,46.64,46.72,46.61,46.71,67818.0,34.8095,34.8692,34.7871,34.8617,67818.0
2015-09-17 13:00:00,46.71,46.71,46.65,46.66,35235.0,34.8617,34.8617,34.8169,34.8244,35235.0
2015-09-17 13:10:00,46.64,46.69,46.59,46.69,10881.0,34.8095,34.8468,34.7721,34.8468,10881.0
2015-09-17 13:20:00,46.7,46.74,46.65,46.66,14936.0,34.8542,34.8841,34.8169,34.8244,14936.0
2015-09-17 13:30:00,46.67,46.71,46.64,46.65,12543.0,34.8318,34.8617,34.8095,34.8169,12543.0
2015-09-17 13:40:00,46.65,46.68,46.62,46.64,19390.0,34.8169,34.8393,34.7945,34.8095,19390.0
2015-09-17 13:50:00,46.63,46.7,46.61,46.63,53964.0,34.802,34.8542,34.7871,34.802,53964.0
2015-09-17 14:00:00,46.65,46.82,46.42,46.57,209990.0,34.8169,34.9438,34.6453,34.7572,209990.0
2015-09-17 14:10:00,46.61,46.8,46.61,46.68,44374.0,34.7871,34.9289,34.7871,34.8393,44374.0
2015-09-17 14:20:00,46.65,46.68,46.55,46.57,76714.0,34.8169,34.8393,34.7423,34.7572,76714.0
2015-09-17 14:30:00,46.57,46.74,46.57,46.67,47016.0,34.7572,34.8841,34.7572,34.8318,47016.0
2015-09-17 14:40:00,46.66,47.05,46.66,46.96,50796.0,34.8244,35.1155,34.8244,35.0483,50796.0
2015-09-17 14:50:00,46.98,47.01,46.89,46.93,34069.0,35.0632,35.0856,34.996,35.0259,34069.0
2015-09-17 15:00:00,46.93,46.98,46.73,46.76,50929.0,35.0259,35.0632,34.8766,34.899,50929.0
2015-09-17 15:10:00,46.75,46.8,46.56,46.62,73451.0,34.8916,34.9289,34.7498,34.7945,73451.0
2015-09-17 15:20:00,46.61,46.69,46.45,46.68,351495.0,34.7871,34.8468,34.6677,34.8393,351495.0
2015-09-17 15:30:00,46.67,46.8,46.59,46.7,221258.0,34.8318,34.9289,34.7721,34.8542,221258.0
2015-09-17 15:40:00,46.71,46.79,46.6,46.66,157277.0,34.8617,34.9214,34.7796,34.8244,157277.0
2015-09-17 15:50:00,46.65,46.7,46.57,46.7,645826.0,34.8169,34.8542,34.7572,34.8542,645826.0
2015-09-18 09:30:00,46.14,46.48,46.03,46.47,668344.0,34.4363,34.69,34.3542,34.6826,668344.0
2015-09-18 09:40:00,46.49,46.65,46.49,46.54,118846.0,34.6975,34.8169,34.6975,34.7348,118846.0
2015-09-18 09:50:00,46.53,46.53,46.41,46.46,57814.0,34.7274,34.7274,34.6378,34.6751,57814.0
2015-09-18 10:00:00,46.44,46.58,46.34,46.53,59369.0,34.6602,34.7647,34.5856,34.7274,59369.0
2015-09-18 10:10:00,46.54,46.61,46.47,46.6,58074.0,34.7348,34.7871,34.6826,34.7796,58074.0
2015-09-18 10:20:00,46.6,46.9,46.59,46.83,128042.0,34.7796,35.0035,34.7721,34.9513,128042.0
2015-09-18 10:30:00,46.82,46.86,46.72,46.72,121276.0,34.9438,34.9737,34.8692,34.8692,121276.0
2015-09-18 10:40:00,46.71,46.77,46.66,46.77,47333.0,34.8617,34.9065,34.8244,34.9065,47333.0
2015-09-18 10:50:00,46.78,46.97,46.77,46.97,68385.0,34.9139,35.0558,34.9065,35.0558,68385.0
2015-09-18 11:00:00,46.96,47.06,46.96,46.98,108191.0,35.0483,35.1229,35.0483,35.0632,108191.0
2015-09-18 11:10:00,46.98,46.99,46.86,46.91,43269.0,35.0632,35.0707,34.9737,35.011,43269.0
2015-09-18 11:20:00,46.91,46.97,46.77,46.77,36588.0,35.011,35.0558,34.9065,34.9065,36588.0
2015-09-18 11:30:00,46.76,46.85,46.72,46.84,41594.0,34.899,34.9662,34.8692,34.9587,41594.0
2015-09-18 11:40:00,46.83,47.0,46.8,47.0,44935.0,34.9513,35.0781,34.9289,35.0781,44935.0
2015-09-18 11:50:00,46.99,46.99,46.81,46.83,27913.0,35.0707,35.0707,34.9363,34.9513,27913.0
2015-09-18 12:00:00,46.83,46.83,46.72,46.74,26580.0,34.9513,34.9513,34.8692,34.8841,26580.0
2015-09-18 12:10:00,46.73,46.74,46.66,46.7,42648.0,34.8766,34.8841,34.8244,34.8542,42648.0
2015-09-18 12:20:00,46.69,46.73,46.66,46.72,48332.0,34.8468,34.8766,34.8244,34.8692,48332.0
2015-09-18 12:30:00,46.72,46.85,46.7,46.85,70282.0,34.8692,34.9662,34.8542,34.9662,70282.0
2015-09-18 12:40:00,46.85,46.85,46.74,46.79,56651.0,34.9662,34.9662,34.8841,34.9214,56651.0
2015-09-18 12:50:00,46.8,46.84,46.76,46.83,66124.0,34.9289,34.9587,34.899,34.9513,66124.0
2015-09-18 13:00:00,46.82,47.04,46.81,46.99,142780.0,34.9438,35.108,34.9363,35.0707,142780.0
2015-09-18 13:10:00,46.99,47.06,46.94,47.02,160093.0,35.0707,35.1229,35.0334,35.0931,160093.0
2015-09-18 13:20:00,47.03,47.03,46.77,46.81,54900.0,35.1005,35.1005,34.9065,34.9363,54900.0
2015-09-18 13:30:00,46.81,46.83,46.74,46.75,35072.0,34.9363,34.9513,34.8841,34.8916,35072.0
2015-09-18 13:40:00,46.76,46.84,46.73,46.73,51521.0,34.899,34.9587,34.8766,34.8766,51521.0
2015-09-18 13:50:00,46.71,46.71,46.56,46.57,54174.0,34.8617,34.8617,34.7498,34.7572,54174.0
2015-09-18 14:00:00,46.56,46.66,46.53,46.61,43287.0,34.7498,34.8244,34.7274,34.7871,43287.0
2015-09-18 14:10:00,46.61,46.69,46.57,46.66,36136.0,34.7871,34.8468,34.7572,34.8244,36136.0
2015-09-18 14:20:00,46.65,46.73,46.65,46.69,27350.0,34.8169,34.8766,34.8169,34.8468,27350.0
2015-09-18 14:30:00,46.7,46.7,46.6,46.66,39265.0,34.8542,34.8542,34.7796,34.8244,39265.0
2015-09-18 14:40:00,46.66,46.71,46.61,46.64,107879.0,34.8244,34.8617,34.7871,34.8095,107879.0
2015-09-18 14:50:00,46.63,46.7,46.59,46.69,62547.0,34.802,34.8542,34.7721,34.8468,62547.0
2015-09-18 15:00:00,46.68,46.72,46.54,46.54,70708.0,34.8393,34.8692,34.7348,34.7348,70708.0
2015-09-18 15:10:00,46.55,46.61,46.52,46.53,65489.0,34.7423,34.7871,34.7199,34.7274,65489.0
2015-09-18 15:20:00,46.53,46.54,46.47,46.5,67492.0,34.7274,34.7348,34.6826,34.705,67492.0
2015-09-18 15:30:00,46.49,46.53,46.43,46.45,86406.0,34.6975,34.7274,34.6527,34.6677,86406.0
2015-09-18 15:40:00,46.44,46.45,46.32,46.39,163527.0,34.6602,34.6677,34.5706,34.6229,163527.0
2015-09-18 15:50:00,46.39,46.53,46.39,46.5,378470.0,34.6229,34.7274,34.6229,34.705,378470.0
2015-09-21 09:30:00,46.7,46.98,46.62,46.84,52254.0,34.8542,35.0632,34.7945,34.9587,52254.0
2015-09-21 09:40:00,46.84,46.96,46.77,46.94,27139.0,34.9587,35.0483,34.9065,35.0334,27139.0
2015-09-21 09:50:00,46.94,46.99,46.78,46.82,28038.0,35.0334,35.0707,34.9139,34.9438,28038.0
2015-09-21 10:00:00,46.8,46.91,46.75,46.86,38030.0,34.9289,35.011,34.8916,34.9737,38030.0
2015-09-21 10:10:00,46.87,46.93,46.81,46.91,50925.0,34.9811,35.0259,34.9363,35.011,50925.0
2015-09-21 10:20:00,46.9,46.96,46.88,46.94,27267.0,35.0035,35.0483,34.9886,35.0334,27267.0
2015-09-21 10:30:00,46.92,47.08,46.92,47.03,42175.0,35.0184,35.1378,35.0184,35.1005,42175.0
2015-09-21 10:40:00,47.03,47.04,46.96,46.99,29705.0,35.1005,35.108,35.0483,35.0707,29705.0
2015-09-21 10:50:00,46.99,47.04,46.95,46.96,36050.0,35.0707,35.108,35.0408,35.0483,36050.0
2015-09-21 11:00:00,46.97,46.98,46.92,46.93,28775.0,35.0558,35.0632,35.0184,35.0259,28775.0
2015-09-21 11:10:00,46.93,46.98,46.9,46.97,36606.0,35.0259,35.0632,35.0035,35.0558,36606.0
2015-09-21 11:20:00,46.97,46.97,46.9,46.91,57775.0,35.0558,35.0558,35.0035,35.011,57775.0
2015-09-21 11:30:00,46.9,46.93,46.79,46.8,35318.0,35.0035,35.0259,34.9214,34.9289,35318.0
2015-09-21 11:40:00,46.8,46.82,46.74,46.75,25185.0,34.9289,34.9438,34.8841,34.8916,25185.0
2015-09-21 11:50:00,46.75,46.76,46.71,46.75,24078.0,34.8916,34.899,34.8617,34.8916,24078.0
2015-09-21 12:00:00,46.74,46.74,46.55,46.56,43888.0,34.8841,34.8841,34.7423,34.7498,43888.0
2015-09-21 12:10:00,46.55,46.62,46.54,46.61,29716.0,34.7423,34.7945,34.7348,34.7871,29716.0
2015-09-21 12:20:00,46.62,46.69,46.61,46.67,20953.0,34.7945,34.8468,34.7871,34.8318,20953.0
2015-09-21 12:30:00,46.66,46.66,46.54,46.58,20223.0,34.8244,34.8244,34.7348,34.7647,20223.0
2015-09-21 12:40:00,46.59,46.6,46.55,46.56,19604.0,34.7721,34.7796,34.7423,34.7498,19604.0
2015-09-21 12:50:00,46.55,46.55,46.43,46.47,34915.0,34.7423,34.7423,34.6527,34.6826,34915.0
2015-09-21 13:00:00,46.46,46.54,46.45,46.53,27181.0,34.6751,34.7348,34.6677,34.7274,27181.0
2015-09-21 13:10:00,46.53,46.61,46.5,46.59,40394.0,34.7274,34.7871,34.705,34.7721,40394.0
2015-09-21 13:20:00,46.59,46.68,46.57,46.64,40229.0,34.7721,34.8393,34.7572,34.8095,40229.0
2015-09-21 13:30:00,46.65,46.7,46.6,46.7,38191.0,34.8169,34.8542,34.7796,34.8542,38191.0
2015-09-21 13:40:00,46.7,46.76,46.69,46.7,29125.0,34.8542,34.899,34.8468,34.8542,29125.0
2015-09-21 13:50:00,46.71,46.71,46.65,46.69,28164.0,34.8617,34.8617,34.8169,34.8468,28164.0
2015-09-21 14:00:00,46.69,46.75,46.69,46.72,29250.0,34.8468,34.8916,34.8468,34.8692,29250.0
2015-09-21 14:10:00,46.72,46.72,46.65,46.69,35005.0,34.8692,34.8692,34.8169,34.8468,35005.0
2015-09-21 14:20:00,46.69,46.72,46.67,46.69,37924.0,34.8468,34.8692,34.8318,34.8468,37924.0
2015-09-21 14:30:00,46.68,46.78,46.64,46.78,42487.0,34.8393,34.9139,34.8095,34.9139,42487.0
2015-09-21 14:40:00,46.77,46.84,46.73,46.84,37641.0,34.9065,34.9587,34.8766,34.9587,37641.0
2015-09-21 14:50:00,46.84,46.94,46.84,46.88,36927.0,34.9587,35.0334,34.9587,34.9886,36927.0
2015-09-21 15:00:00,46.89,46.91,46.87,46.91,33809.0,34.996,35.011,34.9811,35.011,33809.0
2015-09-21 15:10:00,46.91,46.91,46.82,46.82,64212.0,35.011,35.011,34.9438,34.9438,64212.0
2015-09-21 15:20:00,46.82,46.82,46.71,46.73,85422.0,34.9438,34.9438,34.8617,34.8766,85422.0
2015-09-21 15:30:00,46.73,46.75,46.56,46.58,121794.0,34.8766,34.8916,34.7498,34.7647,121794.0
2015-09-21 15:40:00,46.57,46.62,46.56,46.59,58732.0,34.7572,34.7945,34.7498,34.7721,58732.0
2015-09-21 15:50:00,46.59,46.66,46.55,46.66,133219.0,34.7721,34.8244,34.7423,34.8244,133219.0
2015-09-22 09:30:00,46.03,46.39,46.0,46.18,76829.0,34.3542,34.6229,34.3318,34.4661,76829.0
2015-09-22 09:40:00,46.17,46.22,46.02,46.04,32279.0,34.4587,34.496,34.3467,34.3617,32279.0
2015-09-22 09:50:00,46.02,46.06,45.97,46.01,21887.0,34.3467,34.3766,34.3094,34.3393,21887.0
2015-09-22 10:00:00,46.0,46.07,45.88,45.89,40438.0,34.3318,34.384,34.2422,34.2497,40438.0
2015-09-22 10:10:00,45.88,46.01,45.87,45.95,36595.0,34.2422,34.3393,34.2348,34.2945,36595.0
2015-09-22 10:20:00,45.95,45.95,45.83,45.87,41235.0,34.2945,34.2945,34.2049,34.2348,41235.0
2015-09-22 10:30:00,45.85,45.86,45.79,45.82,37345.0,34.2198,34.2273,34.1751,34.1975,37345.0
2015-09-22 10:40:00,45.83,45.88,45.78,45.79,62707.0,34.2049,34.2422,34.1676,34.1751,62707.0
2015-09-22 10:50:00,45.8,45.83,45.74,45.77,34102.0,34.1825,34.2049,34.1377,34.1601,34102.0
2015-09-22 11:00:00,45.77,45.79,45.72,45.73,39183.0,34.1601,34.1751,34.1228,34.1303,39183.0
2015-09-22 11:10:00,45.73,45.82,45.71,45.79,47573.0,34.1303,34.1975,34.1154,34.1751,47573.0
2015-09-22 11:20:00,45.79,45.79,45.71,45.72,42521.0,34.1751,34.1751,34.1154,34.1228,42521.0
2015-09-22 11:30:00,45.72,45.82,45.72,45.74,28814.0,34.1228,34.1975,34.1228,34.1377,28814.0
2015-09-22 11:40:00,45.75,45.85,45.73,45.84,37890.0,34.1452,34.2198,34.1303,34.2124,37890.0
2015-09-22 11:50:00,45.84,45.9,45.83,45.88,27460.0,34.2124,34.2572,34.2049,34.2422,27460.0
2015-09-22 12:00:00,45.86,45.96,45.78,45.96,21887.0,34.2273,34.3019,34.1676,34.3019,21887.0
2015-09-22 12:10:00,45.94,45.97,45.88,45.92,28989.0,34.287,34.3094,34.2422,34.2721,28989.0
2015-09-22 12:20:00,45.91,45.92,45.83,45.88,25059.0,34.2646,34.2721,34.2049,34.2422,25059.0
2015-09-22 12:30:00,45.89,45.89,45.78,45.86,23713.0,34.2497,34.2497,34.1676,34.2273,23713.0
2015-09-22 12:40:00,45.86,45.89,45.79,45.81,24326.0,34.2273,34.2497,34.1751,34.19,24326.0
2015-09-22 12:50:00,45.81,45.81,45.73,45.77,30575.0,34.19,34.19,34.1303,34.1601,30575.0
2015-09-22 13:00:00,45.76,45.89,45.75,45.84,26358.0,34.1527,34.2497,34.1452,34.2124,26358.0
2015-09-22 13:10:00,45.83,45.88,45.79,45.84,27210.0,34.2049,34.2422,34.1751,34.2124,27210.0
2015-09-22 13:20:00,45.84,45.87,45.76,45.79,27439.0,34.2124,34.2348,34.1527,34.1751,27439.0
2015-09-22 13:30:00,45.79,45.8,45.75,45.78,60553.0,34.1751,34.1825,34.1452,34.1676,60553.0
2015-09-22 13:40:00,45.78,45.85,45.77,45.77,94288.0,34.1676,34.2198,34.1601,34.1601,94288.0
2015-09-22 13:50:00,45.77,45.79,45.72,45.78,38711.0,34.1601,34.1751,34.1228,34.1676,38711.0
2015-09-22 14:00:00,45.77,45.82,45.72,45.75,31478.0,34.1601,34.1975,34.1228,34.1452,31478.0
2015-09-22 14:10:00,45.74,45.81,45.72,45.79,22997.0,34.1377,34.19,34.1228,34.1751,22997.0
2015-09-22 14:20:00,45.8,45.84,45.76,45.82,36505.0,34.1825,34.2124,34.1527,34.1975,36505.0
2015-09-22 14:30:00,45.82,45.93,45.81,45.92,56648.0,34.1975,34.2796,34.19,34.2721,56648.0
2015-09-22 14:40:00,45.91,45.91,45.83,45.85,49390.0,34.2646,34.2646,34.2049,34.2198,49390.0
2015-09-22 14:50:00,45.85,45.92,45.81,45.91,33960.0,34.2198,34.2721,34.19,34.2646,33960.0
2015-09-22 15:00:00,45.91,45.94,45.87,45.9,29693.0,34.2646,34.287,34.2348,34.2572,29693.0
2015-09-22 15:10:00,45.9,45.91,45.83,45.87,35716.0,34.2572,34.2646,34.2049,34.2348,35716.0
2015-09-22 15:20:00,45.88,45.98,45.87,45.97,39569.0,34.2422,34.3169,34.2348,34.3094,39569.0
2015-09-22 15:30:00,45.97,46.01,45.96,46.01,125127.0,34.3094,34.3393,34.3019,34.3393,125127.0
2015-09-22 15:40:00,46.01,46.04,45.98,46.01,47866.0,34.3393,34.3617,34.3169,34.3393,47866.0
2015-09-22 15:50:00,46.0,46.09,45.97,46.03,116618.0,34.3318,34.399,34.3094,34.3542,116618.0
2015-09-23 09:30:00,46.04,46.19,46.03,46.1,77796.0,34.3617,34.4736,34.3542,34.4064,77796.0
2015-09-23 09:40:00,46.12,46.17,46.1,46.12,25389.0,34.4214,34.4587,34.4064,34.4214,25389.0
2015-09-23 09:50:00,46.13,46.24,46.1,46.2,34324.0,34.4288,34.5109,34.4064,34.4811,34324.0
2015-09-23 10:00:00,46.19,46.22,46.16,46.2,30331.0,34.4736,34.496,34.4512,34.4811,30331.0
2015-09-23 10:10:00,46.2,46.28,46.19,46.28,19885.0,34.4811,34.5408,34.4736,34.5408,19885.0
2015-09-23 10:20:00,46.28,46.34,46.24,46.32,24391.0,34.5408,34.5856,34.5109,34.5706,24391.0
2015-09-23 10:30:00,46.32,46.36,46.3,46.31,22415.0,34.5706,34.6005,34.5557,34.5632,22415.0
2015-09-23 10:40:00,46.31,46.33,46.28,46.3,21663.0,34.5632,34.5781,34.5408,34.5557,21663.0
2015-09-23 10:50:00,46.3,46.36,46.3,46.36,29624.0,34.5557,34.6005,34.5557,34.6005,29624.0
2015-09-23 11:00:00,46.36,46.37,46.33,46.36,42943.0,34.6005,34.6079,34.5781,34.6005,42943.0
2015-09-23 11:10:00,46.36,46.36,46.17,46.2,28733.0,34.6005,34.6005,34.4587,34.4811,28733.0
2015-09-23 11:20:00,46.19,46.19,46.11,46.12,16848.0,34.4736,34.4736,34.4139,34.4214,16848.0
2015-09-23 11:30:00,46.13,46.13,46.07,46.13,12549.0,34.4288,34.4288,34.384,34.4288,12549.0
2015-09-23 11:40:00,46.12,46.12,45.99,46.04,11760.0,34.4214,34.4214,34.3243,34.3617,11760.0
2015-09-23 11:50:00,46.03,46.09,46.02,46.09,16626.0,34.3542,34.399,34.3467,34.399,16626.0
2015-09-23 12:00:00,46.09,46.09,46.01,46.03,24782.0,34.399,34.399,34.3393,34.3542,24782.0
2015-09-23 12:10:00,46.04,46.09,46.02,46.06,13564.0,34.3617,34.399,34.3467,34.3766,13564.0
2015-09-23 12:20:00,46.06,46.06,45.99,46.04,11983.0,34.3766,34.3766,34.3243,34.3617,11983.0
2015-09-23 12:30:00,46.04,46.08,46.03,46.06,7703.0,34.3617,34.3915,34.3542,34.3766,7703.0
2015-09-23 12:40:00,46.05,46.1,46.05,46.07,8704.0,34.3691,34.4064,34.3691,34.384,8704.0
2015-09-23 12:50:00,46.08,46.16,46.08,46.16,10506.0,34.3915,34.4512,34.3915,34.4512,10506.0
2015-09-23 13:00:00,46.16,46.24,46.14,46.22,15141.0,34.4512,34.5109,34.4363,34.496,15141.0
2015-09-23 13:10:00,46.21,46.27,46.2,46.26,15286.0,34.4885,34.5333,34.4811,34.5258,15286.0
2015-09-23 13:20:00,46.27,46.27,46.23,46.24,33481.0,34.5333,34.5333,34.5035,34.5109,33481.0
2015-09-23 13:30:00,46.25,46.34,46.25,46.34,28884.0,34.5184,34.5856,34.5184,34.5856,28884.0
2015-09-23 13:40:00,46.34,46.51,46.32,46.46,26077.0,34.5856,34.7124,34.5706,34.6751,26077.0
2015-09-23 13:50:00,46.45,46.5,46.44,46.47,35820.0,34.6677,34.705,34.6602,34.6826,35820.0
2015-09-23 14:00:00,46.48,46.61,46.46,46.57,30324.0,34.69,34.7871,34.6751,34.7572,30324.0
2015-09-23 14:10:00,46.57,46.61,46.56,46.58,30672.0,34.7572,34.7871,34.7498,34.7647,30672.0
2015-09-23 14:20:00,46.57,46.58,46.51,46.55,29689.0,34.7572,34.7647,34.7124,34.7423,29689.0
2015-09-23 14:30:00,46.54,46.58,46.46,46.46,39383.0,34.7348,34.7647,34.6751,34.6751,39383.0
2015-09-23 14:40:00,46.45,46.45,46.39,46.42,23852.0,34.6677,34.6677,34.6229,34.6453,23852.0
2015-09-23 14:50:00,46.43,46.44,46.37,46.42,27680.0,34.6527,34.6602,34.6079,34.6453,27680.0
2015-09-23 15:00:00,46.41,46.49,46.4,46.46,33849.0,34.6378,34.6975,34.6303,34.6751,33849.0
2015-09-23 15:10:00,46.46,46.47,46.36,46.4,46093.0,34.6751,34.6826,34.6005,34.6303,46093.0
2015-09-23 15:20:00,46.41,46.46,46.39,46.46,47548.0,34.6378,34.6751,34.6229,34.6751,47548.0
2015-09-23 15:30:00,46.47,46.49,46.43,46.46,52994.0,34.6826,34.6975,34.6527,34.6751,52994.0
2015-09-23 15:40:00,46.47,46.5,46.46,46.49,43341.0,34.6826,34.705,34.6751,34.6975,43341.0
2015-09-23 15:50:00,46.49,46.5,46.39,46.39,92899.0,34.6975,34.705,34.6229,34.6229,92899.0
2015-09-24 09:30:00,46.09,46.54,46.03,46.1,41422.0,34.399,34.7348,34.3542,34.4064,41422.0
2015-09-24 09:40:00,46.07,46.11,45.85,45.87,27400.0,34.384,34.4139,34.2198,34.2348,27400.0
2015-09-24 09:50:00,45.86,45.94,45.84,45.94,15679.0,34.2273,34.287,34.2124,34.287,15679.0
2015-09-24 10:00:00,45.94,45.94,45.83,45.91,21239.0,34.287,34.287,34.2049,34.2646,21239.0
2015-09-24 10:10:00,45.9,45.98,45.85,45.9,46018.0,34.2572,34.3169,34.2198,34.2572,46018.0
2015-09-24 10:20:00,45.9,45.92,45.78,45.88,57999.0,34.2572,34.2721,34.1676,34.2422,57999.0
2015-09-24 10:30:00,45.88,46.0,45.87,45.94,27664.0,34.2422,34.3318,34.2348,34.287,27664.0
2015-09-24 10:40:00,45.93,45.97,45.84,45.96,28646.0,34.2796,34.3094,34.2124,34.3019,28646.0
2015-09-24 10:50:00,45.96,46.02,45.95,46.02,64835.0,34.3019,34.3467,34.2945,34.3467,64835.0
2015-09-24 11:00:00,46.01,46.05,45.96,46.04,49703.0,34.3393,34.3691,34.3019,34.3617,49703.0
2015-09-24 11:10:00,46.04,46.11,46.0,46.1,22905.0,34.3617,34.4139,34.3318,34.4064,22905.0
2015-09-24 11:20:00,46.1,46.13,46.05,46.05,13597.0,34.4064,34.4288,34.3691,34.3691,13597.0
2015-09-24 11:30:00,46.06,46.18,46.04,46.17,41744.0,34.3766,34.4661,34.3617,34.4587,41744.0
2015-09-24 11:40:00,46.16,46.19,46.08,46.08,24516.0,34.4512,34.4736,34.3915,34.3915,24516.0
2015-09-24 11:50:00,46.08,46.15,46.06,46.13,50409.0,34.3915,34.4437,34.3766,34.4288,50409.0
2015-09-24 12:00:00,46.13,46.18,46.12,46.14,47630.0,34.4288,34.4661,34.4214,34.4363,47630.0
2015-09-24 12:10:00,46.15,46.24,46.12,46.22,41926.0,34.4437,34.5109,34.4214,34.496,41926.0
2015-09-24 12:20:00,46.22,46.27,46.21,46.26,23172.0,34.496,34.5333,34.4885,34.5258,23172.0
2015-09-24 12:30:00,46.26,46.36,46.26,46.3,22209.0,34.5258,34.6005,34.5258,34.5557,22209.0
2015-09-24 12:40:00,46.31,46.32,46.22,46.24,16276.0,34.5632,34.5706,34.496,34.5109,16276.0
2015-09-24 12:50:00,46.24,46.25,46.1,46.11,16846.0,34.5109,34.5184,34.4064,34.4139,16846.0
2015-09-24 13:00:00,46.12,46.15,46.08,46.13,35067.0,34.4214,34.4437,34.3915,34.4288,35067.0
2015-09-24 13:10:00,46.12,46.17,46.08,46.09,27528.0,34.4214,34.4587,34.3915,34.399,27528.0
2015-09-24 13:20:00,46.1,46.13,46.04,46.09,28560.0,34.4064,34.4288,34.3617,34.399,28560.0
2015-09-24 13:30:00,46.09,46.12,46.07,46.09,26312.0,34.399,34.4214,34.384,34.399,26312.0
2015-09-24 13:40:00,46.1,46.21,46.08,46.19,32508.0,34.4064,34.4885,34.3915,34.4736,32508.0
2015-09-24 13:50:00,46.18,46.23,46.13,46.14,23887.0,34.4661,34.5035,34.4288,34.4363,23887.0
2015-09-24 14:00:00,46.14,46.15,46.09,46.13,26000.0,34.4363,34.4437,34.399,34.4288,26000.0
2015-09-24 14:10:00,46.13,46.24,46.13,46.23,34888.0,34.4288,34.5109,34.4288,34.5035,34888.0
2015-09-24 14:20:00,46.23,46.3,46.22,46.26,36465.0,34.5035,34.5557,34.496,34.5258,36465.0
2015-09-24 14:30:00,46.27,46.27,46.19,46.24,41298.0,34.5333,34.5333,34.4736,34.5109,41298.0
2015-09-24 14:40:00,46.25,46.43,46.18,46.43,60250.0,34.5184,34.6527,34.4661,34.6527,60250.0
2015-09-24 14:50:00,46.42,46.5,46.38,46.42,139644.0,34.6453,34.705,34.6154,34.6453,139644.0
2015-09-24 15:00:00,46.43,46.47,46.27,46.28,69309.0,34.6527,34.6826,34.5333,34.5408,69309.0
2015-09-24 15:10:00,46.28,46.35,46.23,46.35,58958.0,34.5408,34.593,34.5035,34.593,58958.0
2015-09-24 15:20:00,46.35,46.41,46.31,46.36,49098.0,34.593,34.6378,34.5632,34.6005,49098.0
2015-09-24 15:30:00,46.36,46.38,46.3,46.32,81061.0,34.6005,34.6154,34.5557,34.5706,81061.0
2015-09-24 15:40:00,46.31,46.41,46.31,46.39,84416.0,34.5632,34.6378,34.5632,34.6229,84416.0
2015-09-24 15:50:00,46.39,46.43,46.27,46.34,111205.0,34.6229,34.6527,34.5333,34.5856,111205.0
2015-09-25 09:30:00,46.81,46.92,46.63,46.82,115967.0,34.9363,35.0184,34.802,34.9438,115967.0
2015-09-25 09:40:00,46.81,46.97,46.76,46.96,58312.0,34.9363,35.0558,34.899,35.0483,58312.0
2015-09-25 09:50:00,46.97,47.05,46.94,46.94,45684.0,35.0558,35.1155,35.0334,35.0334,45684.0
2015-09-25 10:00:00,46.94,47.01,46.87,47.0,55050.0,35.0334,35.0856,34.9811,35.0781,55050.0
2015-09-25 10:10:00,46.99,46.99,46.87,46.9,41633.0,35.0707,35.0707,34.9811,35.0035,41633.0
2015-09-25 10:20:00,46.91,46.95,46.89,46.91,56674.0,35.011,35.0408,34.996,35.011,56674.0
2015-09-25 10:30:00,46.91,47.09,46.87,47.08,52742.0,35.011,35.1453,34.9811,35.1378,52742.0
2015-09-25 10:40:00,47.09,47.09,46.96,46.98,37960.0,35.1453,35.1453,35.0483,35.0632,37960.0
2015-09-25 10:50:00,46.98,47.08,46.98,47.08,23592.0,35.0632,35.1378,35.0632,35.1378,23592.0
2015-09-25 11:00:00,47.07,47.07,46.96,46.99,21658.0,35.1304,35.1304,35.0483,35.0707,21658.0
2015-09-25 11:10:00,46.98,47.04,46.98,47.02,18967.0,35.0632,35.108,35.0632,35.0931,18967.0
2015-09-25 11:20:00,47.01,47.09,46.99,47.03,26701.0,35.0856,35.1453,35.0707,35.1005,26701.0
2015-09-25 11:30:00,47.04,47.05,46.99,47.02,64068.0,35.108,35.1155,35.0707,35.0931,64068.0
2015-09-25 11:40:00,47.02,47.03,46.98,47.01,40719.0,35.0931,35.1005,35.0632,35.0856,40719.0
2015-09-25 11:50:00,47.02,47.04,47.0,47.01,19814.0,35.0931,35.108,35.0781,35.0856,19814.0
2015-09-25 12:00:00,47.0,47.02,46.98,47.0,18176.0,35.0781,35.0931,35.0632,35.0781,18176.0
2015-09-25 12:10:00,47.0,47.02,46.93,46.94,29106.0,35.0781,35.0931,35.0259,35.0334,29106.0
2015-09-25 12:20:00,46.93,46.98,46.9,46.95,13710.0,35.0259,35.0632,35.0035,35.0408,13710.0
2015-09-25 12:30:00,46.95,46.99,46.94,46.94,22939.0,35.0408,35.0707,35.0334,35.0334,22939.0
2015-09-25 12:40:00,46.94,47.01,46.94,46.99,26762.0,35.0334,35.0856,35.0334,35.0707,26762.0
2015-09-25 12:50:00,46.99,46.99,46.96,46.97,19211.0,35.0707,35.0707,35.0483,35.0558,19211.0
2015-09-25 13:00:00,46.97,47.09,46.96,47.07,29451.0,35.0558,35.1453,35.0483,35.1304,29451.0
2015-09-25 13:10:00,47.07,47.08,47.04,47.05,10936.0,35.1304,35.1378,35.108,35.1155,10936.0
2015-09-25 13:20:00,47.05,47.06,46.99,47.03,54628.0,35.1155,35.1229,35.0707,35.1005,54628.0
2015-09-25 13:30:00,47.04,47.04,46.97,47.01,24732.0,35.108,35.108,35.0558,35.0856,24732.0
2015-09-25 13:40:00,47.01,47.01,46.95,47.0,27242.0,35.0856,35.0856,35.0408,35.0781,27242.0
2015-09-25 13:50:00,47.01,47.04,46.97,46.99,23885.0,35.0856,35.108,35.0558,35.0707,23885.0
2015-09-25 14:00:00,46.99,47.08,46.98,47.05,41620.0,35.0707,35.1378,35.0632,35.1155,41620.0
2015-09-25 14:10:00,47.04,47.05,46.87,46.87,63141.0,35.108,35.1155,34.9811,34.9811,63141.0
2015-09-25 14:20:00,46.86,46.86,46.74,46.75,41156.0,34.9737,34.9737,34.8841,34.8916,41156.0
2015-09-25 14:30:00,46.74,46.77,46.69,46.7,114927.0,34.8841,34.9065,34.8468,34.8542,114927.0
2015-09-25 14:40:00,46.69,46.69,46.51,46.52,48510.0,34.8468,34.8468,34.7124,34.7199,48510.0
2015-09-25 14:50:00,46.53,46.69,46.5,46.67,58758.0,34.7274,34.8468,34.705,34.8318,58758.0
2015-09-25 15:00:00,46.67,46.67,46.49,46.49,177595.0,34.8318,34.8318,34.6975,34.6975,177595.0
2015-09-25 15:10:00,46.48,46.5,46.4,46.46,70168.0,34.69,34.705,34.6303,34.6751,70168.0
2015-09-25 15:20:00,46.46,46.59,46.45,46.52,68400.0,34.6751,34.7721,34.6677,34.7199,68400.0
2015-09-25 15:30:00,46.52,46.63,46.5,46.54,81297.0,34.7199,34.802,34.705,34.7348,81297.0
2015-09-25 15:40:00,46.52,46.72,46.5,46.68,103026.0,34.7199,34.8692,34.705,34.8393,103026.0
2015-09-25 15:50:00,46.65,46.71,46.59,46.69,288662.0,34.8169,34.8617,34.7721,34.8468,288662.0
2015-09-28 09:30:00,46.68,46.74,46.51,46.62,61882.0,34.8393,34.8841,34.7124,34.7945,61882.0
2015-09-28 09:40:00,46.65,46.74,46.61,46.65,82757.0,34.8169,34.8841,34.7871,34.8169,82757.0
2015-09-28 09:50:00,46.66,46.79,46.64,46.74,86945.0,34.8244,34.9214,34.8095,34.8841,86945.0
2015-09-28 10:00:00,46.72,46.72,46.54,46.55,123146.0,34.8692,34.8692,34.7348,34.7423,123146.0
2015-09-28 10:10:00,46.54,46.54,46.43,46.43,45554.0,34.7348,34.7348,34.6527,34.6527,45554.0
2015-09-28 10:20:00,46.43,46.48,46.38,46.44,49937.0,34.6527,34.69,34.6154,34.6602,49937.0
2015-09-28 10:30:00,46.43,46.44,46.23,46.23,36614.0,34.6527,34.6602,34.5035,34.5035,36614.0
2015-09-28 10:40:00,46.24,46.24,46.1,46.13,31955.0,34.5109,34.5109,34.4064,34.4288,31955.0
2015-09-28 10:50:00,46.13,46.18,46.06,46.16,36905.0,34.4288,34.4661,34.3766,34.4512,36905.0
2015-09-28 11:00:00,46.16,46.23,46.16,46.18,46933.0,34.4512,34.5035,34.4512,34.4661,46933.0
2015-09-28 11:10:00,46.19,46.2,46.03,46.04,48050.0,34.4736,34.4811,34.3542,34.3617,48050.0
2015-09-28 11:20:00,46.03,46.08,46.0,46.0,53642.0,34.3542,34.3915,34.3318,34.3318,53642.0
2015-09-28 11:30:00,46.0,46.1,46.0,46.1,40664.0,34.3318,34.4064,34.3318,34.4064,40664.0
2015-09-28 11:40:00,46.09,46.14,46.07,46.12,33657.0,34.399,34.4363,34.384,34.4214,33657.0
2015-09-28 11:50:00,46.11,46.17,46.09,46.13,28102.0,34.4139,34.4587,34.399,34.4288,28102.0
2015-09-28 12:00:00,46.13,46.16,46.06,46.08,21280.0,34.4288,34.4512,34.3766,34.3915,21280.0
2015-09-28 12:10:00,46.08,46.09,46.03,46.07,27302.0,34.3915,34.399,34.3542,34.384,27302.0
2015-09-28 12:20:00,46.06,46.1,46.01,46.07,19954.0,34.3766,34.4064,34.3393,34.384,19954.0
2015-09-28 12:30:00,46.06,46.06,46.0,46.03,40289.0,34.3766,34.3766,34.3318,34.3542,40289.0
2015-09-28 12:40:00,46.02,46.04,46.0,46.01,51342.0,34.3467,34.3617,34.3318,34.3393,51342.0
2015-09-28 12:50:00,46.01,46.08,46.0,46.01,56283.0,34.3393,34.3915,34.3318,34.3393,56283.0
2015-09-28 13:00:00,46.01,46.13,46.0,46.11,28833.0,34.3393,34.4288,34.3318,34.4139,28833.0
2015-09-28 13:10:00,46.11,46.11,46.0,46.04,47827.0,34.4139,34.4139,34.3318,34.3617,47827.0
2015-09-28 13:20:00,46.05,46.08,46.0,46.02,29125.0,34.3691,34.3915,34.3318,34.3467,29125.0
2015-09-28 13:30:00,46.02,46.07,46.0,46.03,31189.0,34.3467,34.384,34.3318,34.3542,31189.0
2015-09-28 13:40:00,46.04,46.06,46.0,46.0,41578.0,34.3617,34.3766,34.3318,34.3318,41578.0
2015-09-28 13:50:00,46.01,46.03,46.0,46.0,111737.0,34.3393,34.3542,34.3318,34.3318,111737.0
2015-09-28 14:00:00,46.0,46.03,45.89,45.96,121074.0,34.3318,34.3542,34.2497,34.3019,121074.0
2015-09-28 14:10:00,45.96,45.96,45.82,45.85,36529.0,34.3019,34.3019,34.1975,34.2198,36529.0
2015-09-28 14:20:00,45.84,45.89,45.81,45.88,35857.0,34.2124,34.2497,34.19,34.2422,35857.0
2015-09-28 14:30:00,45.88,45.9,45.83,45.9,38242.0,34.2422,34.2572,34.2049,34.2572,38242.0
2015-09-28 14:40:00,45.9,45.95,45.87,45.89,59779.0,34.2572,34.2945,34.2348,34.2497,59779.0
2015-09-28 14:50:00,45.88,45.88,45.76,45.8,37713.0,34.2422,34.2422,34.1527,34.1825,37713.0
2015-09-28 15:00:00,45.79,45.8,45.69,45.71,36897.0,34.1751,34.1825,34.1004,34.1154,36897.0
2015-09-28 15:10:00,45.71,45.78,45.69,45.77,41440.0,34.1154,34.1676,34.1004,34.1601,41440.0
2015-09-28 15:20:00,45.78,45.81,45.72,45.75,54257.0,34.1676,34.19,34.1228,34.1452,54257.0
2015-09-28 15:30:00,45.75,45.95,45.74,45.88,93366.0,34.1452,34.2945,34.1377,34.2422,93366.0
2015-09-28 15:40:00,45.87,45.97,45.84,45.89,113932.0,34.2348,34.3094,34.2124,34.2497,113932.0
2015-09-28 15:50:00,45.89,45.95,45.74,45.76,206433.0,34.2497,34.2945,34.1377,34.1527,206433.0
2015-09-29 09:30:00,45.67,45.89,45.59,45.73,72000.0,34.0855,34.2497,34.0258,34.1303,72000.0
2015-09-29 09:40:00,45.72,45.76,45.56,45.56,34594.0,34.1228,34.1527,34.0034,34.0034,34594.0
2015-09-29 09:50:00,45.56,45.9,45.55,45.83,76670.0,34.0034,34.2572,33.9959,34.2049,76670.0
2015-09-29 10:00:00,45.83,45.9,45.73,45.76,44558.0,34.2049,34.2572,34.1303,34.1527,44558.0
2015-09-29 10:10:00,45.77,45.94,45.77,45.92,36422.0,34.1601,34.287,34.1601,34.2721,36422.0
2015-09-29 10:20:00,45.92,46.02,45.82,45.97,51171.0,34.2721,34.3467,34.1975,34.3094,51171.0
2015-09-29 10:30:00,45.98,46.05,45.93,45.93,82615.0,34.3169,34.3691,34.2796,34.2796,82615.0
2015-09-29 10:40:00,45.92,45.95,45.85,45.85,52006.0,34.2721,34.2945,34.2198,34.2198,52006.0
2015-09-29 10:50:00,45.86,45.96,45.85,45.96,43819.0,34.2273,34.3019,34.2198,34.3019,43819.0
2015-09-29 11:00:00,45.97,46.03,45.88,45.9,37847.0,34.3094,34.3542,34.2422,34.2572,37847.0
2015-09-29 11:10:00,45.9,45.93,45.79,45.82,24084.0,34.2572,34.2796,34.1751,34.1975,24084.0
2015-09-29 11:20:00,45.82,45.93,45.81,45.91,20661.0,34.1975,34.2796,34.19,34.2646,20661.0
2015-09-29 11:30:00,45.91,45.94,45.82,45.93,41040.0,34.2646,34.287,34.1975,34.2796,41040.0
2015-09-29 11:40:00,45.92,45.95,45.83,45.9,17670.0,34.2721,34.2945,34.2049,34.2572,17670.0
2015-09-29 11:50:00,45.91,46.0,45.88,45.9,33175.0,34.2646,34.3318,34.2422,34.2572,33175.0
2015-09-29 12:00:00,45.89,45.89,45.72,45.74,41285.0,34.2497,34.2497,34.1228,34.1377,41285.0
2015-09-29 12:10:00,45.73,45.75,45.65,45.7,36501.0,34.1303,34.1452,34.0706,34.1079,36501.0
2015-09-29 12:20:00,45.71,45.84,45.68,45.76,46524.0,34.1154,34.2124,34.093,34.1527,46524.0
2015-09-29 12:30:00,45.76,45.78,45.7,45.73,58054.0,34.1527,34.1676,34.1079,34.1303,58054.0
2015-09-29 12:40:00,45.73,45.81,45.68,45.8,235425.0,34.1303,34.19,34.093,34.1825,235425.0
2015-09-29 12:50:00,45.8,45.83,45.74,45.75,26124.0,34.1825,34.2049,34.1377,34.1452,26124.0
2015-09-29 13:00:00,45.75,45.9,45.75,45.9,53381.0,34.1452,34.2572,34.1452,34.2572,53381.0
2015-09-29 13:10:00,45.9,46.06,45.88,46.05,41996.0,34.2572,34.3766,34.2422,34.3691,41996.0
2015-09-29 13:20:00,46.05,46.05,45.98,45.98,29279.0,34.3691,34.3691,34.3169,34.3169,29279.0
2015-09-29 13:30:00,45.99,46.01,45.91,45.92,44268.0,34.3243,34.3393,34.2646,34.2721,44268.0
2015-09-29 13:40:00,45.93,45.99,45.91,45.92,38247.0,34.2796,34.3243,34.2646,34.2721,38247.0
2015-09-29 13:50:00,45.91,45.97,45.86,45.97,20854.0,34.2646,34.3094,34.2273,34.3094,20854.0
2015-09-29 14:00:00,45.97,45.97,45.83,45.86,37549.0,34.3094,34.3094,34.2049,34.2273,37549.0
2015-09-29 14:10:00,45.86,45.91,45.85,45.9,40665.0,34.2273,34.2646,34.2198,34.2572,40665.0
2015-09-29 14:20:00,45.91,45.93,45.84,45.92,53120.0,34.2646,34.2796,34.2124,34.2721,53120.0
2015-09-29 14:30:00,45.91,45.94,45.87,45.92,37238.0,34.2646,34.287,34.2348,34.2721,37238.0
2015-09-29 14:40:00,45.92,45.97,45.85,45.86,51142.0,34.2721,34.3094,34.2198,34.2273,51142.0
2015-09-29 14:50:00,45.85,45.88,45.81,45.82,40303.0,34.2198,34.2422,34.19,34.1975,40303.0
2015-09-29 15:00:00,45.81,45.88,45.78,45.84,72941.0,34.19,34.2422,34.1676,34.2124,72941.0
2015-09-29 15:10:00,45.84,45.92,45.82,45.86,57244.0,34.2124,34.2721,34.1975,34.2273,57244.0
2015-09-29 15:20:00,45.86,45.87,45.8,45.85,109464.0,34.2273,34.2348,34.1825,34.2198,109464.0
2015-09-29 15:30:00,45.86,46.02,45.86,45.94,131228.0,34.2273,34.3467,34.2273,34.287,131228.0
2015-09-29 15:40:00,45.95,45.97,45.85,45.97,141880.0,34.2945,34.3094,34.2198,34.3094,141880.0
2015-09-29 15:50:00,45.93,46.07,45.87,46.02,354558.0,34.2796,34.384,34.2348,34.3467,354558.0
2015-09-30 09:30:00,46.6,46.99,46.33,46.81,259127.0,34.7796,35.0707,34.5781,34.9363,259127.0
2015-09-30 09:40:00,46.85,47.1,46.34,46.41,122660.0,34.9662,35.1528,34.5856,34.6378,122660.0
2015-09-30 09:50:00,46.44,46.65,46.23,46.41,203881.0,34.6602,34.8169,34.5035,34.6378,203881.0
2015-09-30 10:00:00,46.43,46.56,46.31,46.55,64075.0,34.6527,34.7498,34.5632,34.7423,64075.0
2015-09-30 10:10:00,46.55,46.64,46.47,46.51,70010.0,34.7423,34.8095,34.6826,34.7124,70010.0
2015-09-30 10:20:00,46.5,46.83,46.5,46.8,101657.0,34.705,34.9513,34.705,34.9289,101657.0
2015-09-30 10:30:00,46.79,46.79,46.56,46.62,55817.0,34.9214,34.9214,34.7498,34.7945,55817.0
2015-09-30 10:40:00,46.61,46.84,46.57,46.84,104240.0,34.7871,34.9587,34.7572,34.9587,104240.0
2015-09-30 10:50:00,46.85,46.93,46.72,46.79,61022.0,34.9662,35.0259,34.8692,34.9214,61022.0
2015-09-30 11:00:00,46.79,46.79,46.66,46.71,42762.0,34.9214,34.9214,34.8244,34.8617,42762.0
2015-09-30 11:10:00,46.71,46.88,46.7,46.83,34835.0,34.8617,34.9886,34.8542,34.9513,34835.0
2015-09-30 11:20:00,46.83,46.88,46.74,46.82,19189.0,34.9513,34.9886,34.8841,34.9438,19189.0
2015-09-30 11:30:00,46.82,46.88,46.75,46.75,29071.0,34.9438,34.9886,34.8916,34.8916,29071.0
2015-09-30 11:40:00,46.75,46.76,46.62,46.71,26486.0,34.8916,34.899,34.7945,34.8617,26486.0
2015-09-30 11:50:00,46.7,46.78,46.64,46.7,24989.0,34.8542,34.9139,34.8095,34.8542,24989.0
2015-09-30 12:00:00,46.7,46.76,46.66,46.7,39308.0,34.8542,34.899,34.8244,34.8542,39308.0
2015-09-30 12:10:00,46.7,46.7,46.49,46.55,134979.0,34.8542,34.8542,34.6975,34.7423,134979.0
2015-09-30 12:20:00,46.57,46.83,46.56,46.83,48865.0,34.7572,34.9513,34.7498,34.9513,48865.0
2015-09-30 12:30:00,46.83,46.86,46.77,46.8,38206.0,34.9513,34.9737,34.9065,34.9289,38206.0
2015-09-30 12:40:00,46.8,46.9,46.72,46.74,45511.0,34.9289,35.0035,34.8692,34.8841,45511.0
2015-09-30 12:50:00,46.75,46.82,46.73,46.79,28765.0,34.8916,34.9438,34.8766,34.9214,28765.0
2015-09-30 13:00:00,46.79,47.05,46.79,47.03,45343.0,34.9214,35.1155,34.9214,35.1005,45343.0
2015-09-30 13:10:00,47.03,47.21,47.03,47.14,42012.0,35.1005,35.2349,35.1005,35.1826,42012.0
2015-09-30 13:20:00,47.15,47.2,47.09,47.12,42013.0,35.1901,35.2274,35.1453,35.1677,42013.0
2015-09-30 13:30:00,47.13,47.16,47.07,47.09,50144.0,35.1752,35.1976,35.1304,35.1453,50144.0
2015-09-30 13:40:00,47.09,47.18,47.08,47.13,44096.0,35.1453,35.2125,35.1378,35.1752,44096.0
2015-09-30 13:50:00,47.12,47.26,47.12,47.21,44551.0,35.1677,35.2722,35.1677,35.2349,44551.0
2015-09-30 14:00:00,47.2,47.21,47.11,47.12,51466.0,35.2274,35.2349,35.1602,35.1677,51466.0
2015-09-30 14:10:00,47.12,47.53,47.05,47.47,129056.0,35.1677,35.4737,35.1155,35.4289,129056.0
2015-09-30 14:20:00,47.47,47.49,47.39,47.41,108541.0,35.4289,35.4439,35.3692,35.3841,108541.0
2015-09-30 14:30:00,47.42,47.68,47.38,47.65,185181.0,35.3916,35.5857,35.3618,35.5633,185181.0
2015-09-30 14:40:00,47.64,47.64,47.37,47.41,90152.0,35.5558,35.5558,35.3543,35.3841,90152.0
2015-09-30 14:50:00,47.41,47.42,47.29,47.33,84897.0,35.3841,35.3916,35.2946,35.3244,84897.0
2015-09-30 15:00:00,47.33,47.4,47.27,47.38,60929.0,35.3244,35.3767,35.2797,35.3618,60929.0
2015-09-30 15:10:00,47.39,47.48,47.3,47.32,78765.0,35.3692,35.4364,35.302,35.317,78765.0
2015-09-30 15:20:00,47.32,47.42,47.25,47.41,76999.0,35.317,35.3916,35.2647,35.3841,76999.0
2015-09-30 15:30:00,47.41,47.56,47.4,47.52,122567.0,35.3841,35.4961,35.3767,35.4662,122567.0
2015-09-30 15:40:00,47.52,47.61,47.51,47.61,209680.0,35.4662,35.5334,35.4588,35.5334,209680.0
2015-09-30 15:50:00,47.65,47.71,47.59,47.62,371471.0,35.5633,35.608,35.5185,35.5409,371471.0
2015-10-01 09:30:00,47.44,48.19,47.39,48.03,270903.0,35.4065,35.9663,35.3692,35.8469,270903.0
2015-10-01 09:40:00,48.04,48.05,47.71,47.78,120092.0,35.8543,35.8618,35.608,35.6603,120092.0
2015-10-01 09:50:00,47.77,47.86,47.72,47.74,130929.0,35.6528,35.72,35.6155,35.6304,130929.0
2015-10-01 10:00:00,47.73,47.74,47.56,47.68,156564.0,35.623,35.6304,35.4961,35.5857,156564.0
2015-10-01 10:10:00,47.68,47.83,47.68,47.77,81111.0,35.5857,35.6976,35.5857,35.6528,81111.0
2015-10-01 10:20:00,47.77,47.82,47.74,47.8,116551.0,35.6528,35.6901,35.6304,35.6752,116551.0
2015-10-01 10:30:00,47.81,47.86,47.71,47.74,64893.0,35.6827,35.72,35.608,35.6304,64893.0
2015-10-01 10:40:00,47.74,47.86,47.72,47.76,100076.0,35.6304,35.72,35.6155,35.6454,100076.0
2015-10-01 10:50:00,47.76,47.84,47.75,47.78,70309.0,35.6454,35.7051,35.6379,35.6603,70309.0
2015-10-01 11:00:00,47.77,47.91,47.77,47.89,56499.0,35.6528,35.7573,35.6528,35.7424,56499.0
2015-10-01 11:10:00,47.9,48.12,47.9,48.03,148796.0,35.7499,35.914,35.7499,35.8469,148796.0
2015-10-01 11:20:00,48.02,48.02,47.88,47.88,72626.0,35.8394,35.8394,35.7349,35.7349,72626.0
2015-10-01 11:30:00,47.88,47.92,47.76,47.8,52389.0,35.7349,35.7648,35.6454,35.6752,52389.0
2015-10-01 11:40:00,47.79,47.79,47.64,47.67,62250.0,35.6678,35.6678,35.5558,35.5782,62250.0
2015-10-01 11:50:00,47.68,47.73,47.55,47.64,63519.0,35.5857,35.623,35.4886,35.5558,63519.0
2015-10-01 12:00:00,47.64,47.64,47.5,47.51,48283.0,35.5558,35.5558,35.4513,35.4588,48283.0
2015-10-01 12:10:00,47.52,47.6,47.51,47.6,37311.0,35.4662,35.5259,35.4588,35.5259,37311.0
2015-10-01 12:20:00,47.6,47.68,47.56,47.64,58661.0,35.5259,35.5857,35.4961,35.5558,58661.0
2015-10-01 12:30:00,47.65,47.73,47.62,47.71,42257.0,35.5633,35.623,35.5409,35.608,42257.0
2015-10-01 12:40:00,47.71,47.72,47.65,47.69,56391.0,35.608,35.6155,35.5633,35.5931,56391.0
2015-10-01 12:50:00,47.7,47.75,47.69,47.75,29321.0,35.6006,35.6379,35.5931,35.6379,29321.0
2015-10-01 13:00:00,47.75,47.75,47.61,47.66,55040.0,35.6379,35.6379,35.5334,35.5707,55040.0
2015-10-01 13:10:00,47.66,47.77,47.63,47.73,44586.0,35.5707,35.6528,35.5483,35.623,44586.0
2015-10-01 13:20:00,47.73,47.74,47.66,47.68,46252.0,35.623,35.6304,35.5707,35.5857,46252.0
2015-10-01 13:30:00,47.68,47.84,47.68,47.8,45562.0,35.5857,35.7051,35.5857,35.6752,45562.0
2015-10-01 13:40:00,47.8,47.8,47.73,47.78,38869.0,35.6752,35.6752,35.623,35.6603,38869.0
2015-10-01 13:50:00,47.78,47.88,47.76,47.87,50012.0,35.6603,35.7349,35.6454,35.7275,50012.0
2015-10-01 14:00:00,47.86,47.97,47.81,47.97,53095.0,35.72,35.8021,35.6827,35.8021,53095.0
2015-10-01 14:10:00,47.97,48.01,47.95,47.98,72807.0,35.8021,35.8319,35.7872,35.8096,72807.0
2015-10-01 14:20:00,47.98,47.99,47.84,47.9,62780.0,35.8096,35.817,35.7051,35.7499,62780.0
2015-10-01 14:30:00,47.91,48.03,47.91,47.99,80464.0,35.7573,35.8469,35.7573,35.817,80464.0
2015-10-01 14:40:00,47.99,48.01,47.91,47.92,52654.0,35.817,35.8319,35.7573,35.7648,52654.0
2015-10-01 14:50:00,47.92,48.09,47.91,48.04,55335.0,35.7648,35.8917,35.7573,35.8543,55335.0
2015-10-01 15:00:00,48.04,48.1,47.99,48.01,72022.0,35.8543,35.8991,35.817,35.8319,72022.0
2015-10-01 15:10:00,48.0,48.12,47.99,48.09,80106.0,35.8245,35.914,35.817,35.8917,80106.0
2015-10-01 15:20:00,48.09,48.09,47.99,47.99,96591.0,35.8917,35.8917,35.817,35.817,96591.0
2015-10-01 15:30:00,47.99,48.03,47.89,47.9,95442.0,35.817,35.8469,35.7424,35.7499,95442.0
2015-10-01 15:40:00,47.89,48.02,47.89,48.01,101279.0,35.7424,35.8394,35.7424,35.8319,101279.0
2015-10-01 15:50:00,48.02,48.13,48.01,48.13,341965.0,35.8394,35.9215,35.8319,35.9215,341965.0
2015-10-02 09:30:00,47.38,47.47,47.02,47.02,180187.0,35.3618,35.4289,35.0931,35.0931,180187.0
2015-10-02 09:40:00,47.01,47.13,46.73,46.77,146677.0,35.0856,35.1752,34.8766,34.9065,146677.0
2015-10-02 09:50:00,46.78,46.92,46.66,46.82,108293.0,34.9139,35.0184,34.8244,34.9438,108293.0
2015-10-02 10:00:00,46.8,46.8,46.66,46.78,109154.0,34.9289,34.9289,34.8244,34.9139,109154.0
2015-10-02 10:10:00,46.79,46.86,46.67,46.71,190308.0,34.9214,34.9737,34.8318,34.8617,190308.0
2015-10-02 10:20:00,46.72,46.79,46.53,46.54,100319.0,34.8692,34.9214,34.7274,34.7348,100319.0
2015-10-02 10:30:00,46.53,46.74,46.52,46.74,100276.0,34.7274,34.8841,34.7199,34.8841,100276.0
2015-10-02 10:40:00,46.75,46.81,46.56,46.6,184556.0,34.8916,34.9363,34.7498,34.7796,184556.0
2015-10-02 10:50:00,46.6,46.61,46.46,46.57,93480.0,34.7796,34.7871,34.6751,34.7572,93480.0
2015-10-02 11:00:00,46.57,46.63,46.53,46.62,70624.0,34.7572,34.802,34.7274,34.7945,70624.0
2015-10-02 11:10:00,46.62,46.63,46.41,46.45,90755.0,34.7945,34.802,34.6378,34.6677,90755.0
2015-10-02 11:20:00,46.43,46.61,46.39,46.61,73878.0,34.6527,34.7871,34.6229,34.7871,73878.0
2015-10-02 11:30:00,46.61,46.73,46.59,46.64,112462.0,34.7871,34.8766,34.7721,34.8095,112462.0
2015-10-02 11:40:00,46.65,46.67,46.54,46.55,109251.0,34.8169,34.8318,34.7348,34.7423,109251.0
2015-10-02 11:50:00,46.54,46.7,46.48,46.68,95940.0,34.7348,34.8542,34.69,34.8393,95940.0
2015-10-02 12:00:00,46.69,46.7,46.6,46.62,85548.0,34.8468,34.8542,34.7796,34.7945,85548.0
2015-10-02 12:10:00,46.62,46.81,46.62,46.81,105726.0,34.7945,34.9363,34.7945,34.9363,105726.0
2015-10-02 12:20:00,46.81,46.87,46.77,46.83,111053.0,34.9363,34.9811,34.9065,34.9513,111053.0
2015-10-02 12:30:00,46.84,46.92,46.78,46.78,207123.0,34.9587,35.0184,34.9139,34.9139,207123.0
2015-10-02 12:40:00,46.79,46.86,46.78,46.84,55289.0,34.9214,34.9737,34.9139,34.9587,55289.0
2015-10-02 12:50:00,46.84,46.95,46.81,46.9,138515.0,34.9587,35.0408,34.9363,35.0035,138515.0
2015-10-02 13:00:00,46.89,47.02,46.86,46.95,205941.0,34.996,35.0931,34.9737,35.0408,205941.0
2015-10-02 13:10:00,46.95,47.08,46.92,46.96,83092.0,35.0408,35.1378,35.0184,35.0483,83092.0
2015-10-02 13:20:00,46.97,47.04,46.85,47.01,84254.0,35.0558,35.108,34.9662,35.0856,84254.0
2015-10-02 13:30:00,47.01,47.1,46.99,46.99,45101.0,35.0856,35.1528,35.0707,35.0707,45101.0
2015-10-02 13:40:00,47.0,47.13,46.94,47.11,57111.0,35.0781,35.1752,35.0334,35.1602,57111.0
2015-10-02 13:50:00,47.12,47.15,47.06,47.07,49536.0,35.1677,35.1901,35.1229,35.1304,49536.0
2015-10-02 14:00:00,47.08,47.16,47.05,47.11,90901.0,35.1378,35.1976,35.1155,35.1602,90901.0
2015-10-02 14:10:00,47.1,47.11,47.0,47.1,52390.0,35.1528,35.1602,35.0781,35.1528,52390.0
2015-10-02 14:20:00,47.09,47.28,47.05,47.24,55870.0,35.1453,35.2871,35.1155,35.2573,55870.0
2015-10-02 14:30:00,47.25,47.37,47.24,47.37,72941.0,35.2647,35.3543,35.2573,35.3543,72941.0
2015-10-02 14:40:00,47.38,47.4,47.3,47.36,94507.0,35.3618,35.3767,35.302,35.3468,94507.0
2015-10-02 14:50:00,47.36,47.43,47.31,47.33,84956.0,35.3468,35.3991,35.3095,35.3244,84956.0
2015-10-02 15:00:00,47.32,47.49,47.31,47.49,91525.0,35.317,35.4439,35.3095,35.4439,91525.0
2015-10-02 15:10:00,47.49,47.71,47.47,47.7,89861.0,35.4439,35.608,35.4289,35.6006,89861.0
2015-10-02 15:20:00,47.7,47.74,47.55,47.62,237572.0,35.6006,35.6304,35.4886,35.5409,237572.0
2015-10-02 15:30:00,47.62,47.85,47.61,47.72,374832.0,35.5409,35.7125,35.5334,35.6155,374832.0
2015-10-02 15:40:00,47.71,47.77,47.63,47.68,280657.0,35.608,35.6528,35.5483,35.5857,280657.0
2015-10-02 15:50:00,47.68,47.78,47.6,47.77,737495.0,35.5857,35.6603,35.5259,35.6528,737495.0
2015-10-05 09:30:00,48.29,48.59,47.9,48.54,155939.0,36.0409,36.2648,35.7499,36.2275,155939.0
2015-10-05 09:40:00,48.53,48.59,48.39,48.44,124077.0,36.22,36.2648,36.1156,36.1529,124077.0
2015-10-05 09:50:00,48.44,48.61,48.43,48.43,107298.0,36.1529,36.2798,36.1454,36.1454,107298.0
2015-10-05 10:00:00,48.44,48.48,48.31,48.47,109180.0,36.1529,36.1827,36.0559,36.1753,109180.0
2015-10-05 10:10:00,48.47,48.52,48.42,48.5,192706.0,36.1753,36.2126,36.1379,36.1977,192706.0
2015-10-05 10:20:00,48.49,48.57,48.45,48.46,85211.0,36.1902,36.2499,36.1603,36.1678,85211.0
2015-10-05 10:30:00,48.46,48.5,48.44,48.46,41174.0,36.1678,36.1977,36.1529,36.1678,41174.0
2015-10-05 10:40:00,48.45,48.52,48.41,48.52,59999.0,36.1603,36.2126,36.1305,36.2126,59999.0
2015-10-05 10:50:00,48.51,48.53,48.44,48.44,49555.0,36.2051,36.22,36.1529,36.1529,49555.0
2015-10-05 11:00:00,48.44,48.51,48.43,48.49,39037.0,36.1529,36.2051,36.1454,36.1902,39037.0
2015-10-05 11:10:00,48.49,48.58,48.47,48.48,44280.0,36.1902,36.2574,36.1753,36.1827,44280.0
2015-10-05 11:20:00,48.48,48.51,48.43,48.43,43281.0,36.1827,36.2051,36.1454,36.1454,43281.0
2015-10-05 11:30:00,48.42,48.48,48.35,48.35,38708.0,36.1379,36.1827,36.0857,36.0857,38708.0
2015-10-05 11:40:00,48.36,48.36,48.32,48.35,49343.0,36.0932,36.0932,36.0633,36.0857,49343.0
2015-10-05 11:50:00,48.35,48.38,48.34,48.37,60488.0,36.0857,36.1081,36.0782,36.1006,60488.0
2015-10-05 12:00:00,48.37,48.44,48.34,48.42,72368.0,36.1006,36.1529,36.0782,36.1379,72368.0
2015-10-05 12:10:00,48.41,48.44,48.36,48.39,50969.0,36.1305,36.1529,36.0932,36.1156,50969.0
2015-10-05 12:20:00,48.39,48.4,48.33,48.37,27190.0,36.1156,36.123,36.0708,36.1006,27190.0
2015-10-05 12:30:00,48.37,48.42,48.37,48.37,23865.0,36.1006,36.1379,36.1006,36.1006,23865.0
2015-10-05 12:40:00,48.38,48.49,48.36,48.49,43889.0,36.1081,36.1902,36.0932,36.1902,43889.0
2015-10-05 12:50:00,48.49,48.51,48.38,48.42,38940.0,36.1902,36.2051,36.1081,36.1379,38940.0
2015-10-05 13:00:00,48.42,48.57,48.42,48.52,49841.0,36.1379,36.2499,36.1379,36.2126,49841.0
2015-10-05 13:10:00,48.52,48.62,48.5,48.62,75667.0,36.2126,36.2872,36.1977,36.2872,75667.0
2015-10-05 13:20:00,48.62,48.65,48.56,48.56,30700.0,36.2872,36.3096,36.2424,36.2424,30700.0
2015-10-05 13:30:00,48.55,48.55,48.48,48.5,49453.0,36.235,36.235,36.1827,36.1977,49453.0
2015-10-05 13:40:00,48.49,48.58,48.48,48.57,60521.0,36.1902,36.2574,36.1827,36.2499,60521.0
2015-10-05 13:50:00,48.57,48.59,48.52,48.55,25184.0,36.2499,36.2648,36.2126,36.235,25184.0
2015-10-05 14:00:00,48.55,48.61,48.55,48.6,50843.0,36.235,36.2798,36.235,36.2723,50843.0
2015-10-05 14:10:00,48.6,48.63,48.55,48.57,52227.0,36.2723,36.2947,36.235,36.2499,52227.0
2015-10-05 14:20:00,48.58,48.68,48.57,48.66,35401.0,36.2574,36.332,36.2499,36.3171,35401.0
2015-10-05 14:30:00,48.65,48.74,48.65,48.72,76653.0,36.3096,36.3768,36.3096,36.3619,76653.0
2015-10-05 14:40:00,48.72,48.74,48.66,48.68,74220.0,36.3619,36.3768,36.3171,36.332,74220.0
2015-10-05 14:50:00,48.68,48.71,48.64,48.68,57028.0,36.332,36.3544,36.3021,36.332,57028.0
2015-10-05 15:00:00,48.67,48.75,48.65,48.74,65733.0,36.3245,36.3842,36.3096,36.3768,65733.0
2015-10-05 15:10:00,48.74,48.75,48.65,48.66,109988.0,36.3768,36.3842,36.3096,36.3171,109988.0
2015-10-05 15:20:00,48.65,48.74,48.64,48.73,63234.0,36.3096,36.3768,36.3021,36.3693,63234.0
2015-10-05 15:30:00,48.72,48.77,48.69,48.71,74510.0,36.3619,36.3992,36.3395,36.3544,74510.0
2015-10-05 15:40:00,48.7,48.72,48.67,48.68,83753.0,36.3469,36.3619,36.3245,36.332,83753.0
2015-10-05 15:50:00,48.69,48.73,48.64,48.68,205334.0,36.3395,36.3693,36.3021,36.332,205334.0
2015-10-06 09:30:00,48.9,48.94,48.5,48.71,151627.0,36.4962,36.526,36.1977,36.3544,151627.0
2015-10-06 09:40:00,48.71,48.93,48.7,48.84,137421.0,36.3544,36.5186,36.3469,36.4514,137421.0
2015-10-06 09:50:00,48.84,49.05,48.79,48.97,91873.0,36.4514,36.6081,36.4141,36.5484,91873.0
2015-10-06 10:00:00,48.96,48.98,48.8,48.96,85844.0,36.541,36.5559,36.4216,36.541,85844.0
2015-10-06 10:10:00,48.96,49.11,48.96,49.03,112980.0,36.541,36.6529,36.541,36.5932,112980.0
2015-10-06 10:20:00,49.03,49.07,48.95,48.96,91244.0,36.5932,36.6231,36.5335,36.541,91244.0
2015-10-06 10:30:00,48.97,49.01,48.89,48.91,59119.0,36.5484,36.5783,36.4887,36.5037,59119.0
2015-10-06 10:40:00,48.91,49.03,48.9,48.98,80338.0,36.5037,36.5932,36.4962,36.5559,80338.0
2015-10-06 10:50:00,48.98,48.98,48.82,48.86,77890.0,36.5559,36.5559,36.4365,36.4663,77890.0
2015-10-06 11:00:00,48.86,49.04,48.85,49.04,73186.0,36.4663,36.6007,36.4589,36.6007,73186.0
2015-10-06 11:10:00,49.04,49.08,48.97,49.07,118886.0,36.6007,36.6305,36.5484,36.6231,118886.0
2015-10-06 11:20:00,49.07,49.1,48.99,49.02,95430.0,36.6231,36.6455,36.5634,36.5858,95430.0
2015-10-06 11:30:00,49.03,49.05,48.97,49.0,88170.0,36.5932,36.6081,36.5484,36.5708,88170.0
2015-10-06 11:40:00,49.0,49.04,48.96,48.96,65762.0,36.5708,36.6007,36.541,36.541,65762.0
2015-10-06 11:50:00,48.97,48.99,48.84,48.91,60022.0,36.5484,36.5634,36.4514,36.5037,60022.0
2015-10-06 12:00:00,48.92,48.95,48.86,48.88,20703.0,36.5111,36.5335,36.4663,36.4813,20703.0
2015-10-06 12:10:00,48.88,48.92,48.73,48.73,74056.0,36.4813,36.5111,36.3693,36.3693,74056.0
2015-10-06 12:20:00,48.74,48.77,48.64,48.67,122701.0,36.3768,36.3992,36.3021,36.3245,122701.0
2015-10-06 12:30:00,48.67,48.69,48.6,48.66,49430.0,36.3245,36.3395,36.2723,36.3171,49430.0
2015-10-06 12:40:00,48.67,48.77,48.63,48.74,117357.0,36.3245,36.3992,36.2947,36.3768,117357.0
2015-10-06 12:50:00,48.74,48.79,48.73,48.75,118949.0,36.3768,36.4141,36.3693,36.3842,118949.0
2015-10-06 13:00:00,48.74,48.75,48.6,48.64,43073.0,36.3768,36.3842,36.2723,36.3021,43073.0
2015-10-06 13:10:00,48.64,48.69,48.61,48.65,57954.0,36.3021,36.3395,36.2798,36.3096,57954.0
2015-10-06 13:20:00,48.66,48.73,48.64,48.65,55540.0,36.3171,36.3693,36.3021,36.3096,55540.0
2015-10-06 13:30:00,48.65,48.65,48.56,48.58,29006.0,36.3096,36.3096,36.2424,36.2574,29006.0
2015-10-06 13:40:00,48.57,48.61,48.53,48.61,20146.0,36.2499,36.2798,36.22,36.2798,20146.0
2015-10-06 13:50:00,48.6,48.66,48.59,48.63,30342.0,36.2723,36.3171,36.2648,36.2947,30342.0
2015-10-06 14:00:00,48.61,48.63,48.51,48.53,68890.0,36.2798,36.2947,36.2051,36.22,68890.0
2015-10-06 14:10:00,48.52,48.62,48.52,48.55,68750.0,36.2126,36.2872,36.2126,36.235,68750.0
2015-10-06 14:20:00,48.56,48.56,48.44,48.51,72277.0,36.2424,36.2424,36.1529,36.2051,72277.0
2015-10-06 14:30:00,48.51,48.6,48.49,48.56,42130.0,36.2051,36.2723,36.1902,36.2424,42130.0
2015-10-06 14:40:00,48.55,48.56,48.43,48.49,53529.0,36.235,36.2424,36.1454,36.1902,53529.0
2015-10-06 14:50:00,48.49,48.53,48.4,48.45,73555.0,36.1902,36.22,36.123,36.1603,73555.0
2015-10-06 15:00:00,48.45,48.53,48.42,48.5,57622.0,36.1603,36.22,36.1379,36.1977,57622.0
2015-10-06 15:10:00,48.49,48.5,48.41,48.47,81615.0,36.1902,36.1977,36.1305,36.1753,81615.0
2015-10-06 15:20:00,48.45,48.55,48.43,48.51,46342.0,36.1603,36.235,36.1454,36.2051,46342.0
2015-10-06 15:30:00,48.51,48.59,48.49,48.5,57897.0,36.2051,36.2648,36.1902,36.1977,57897.0
2015-10-06 15:40:00,48.49,48.55,48.47,48.54,57847.0,36.1902,36.235,36.1753,36.2275,57847.0
2015-10-06 15:50:00,48.53,48.56,48.48,48.53,145253.0,36.22,36.2424,36.1827,36.22,145253.0
2015-10-07 09:30:00,48.88,49.03,48.78,49.02,76433.0,36.4813,36.5932,36.4066,36.5858,76433.0
2015-10-07 09:40:00,49.03,49.15,49.02,49.07,42340.0,36.5932,36.6828,36.5858,36.6231,42340.0
2015-10-07 09:50:00,49.08,49.22,49.08,49.17,46985.0,36.6305,36.735,36.6305,36.6977,46985.0
2015-10-07 10:00:00,49.17,49.29,49.17,49.29,54133.0,36.6977,36.7873,36.6977,36.7873,54133.0
2015-10-07 10:10:00,49.29,49.37,49.25,49.32,40125.0,36.7873,36.847,36.7574,36.8097,40125.0
2015-10-07 10:20:00,49.32,49.4,49.31,49.32,41392.0,36.8097,36.8694,36.8022,36.8097,41392.0
2015-10-07 10:30:00,49.31,49.32,49.22,49.23,41277.0,36.8022,36.8097,36.735,36.7425,41277.0
2015-10-07 10:40:00,49.23,49.3,49.2,49.23,74632.0,36.7425,36.7947,36.7201,36.7425,74632.0
2015-10-07 10:50:00,49.24,49.25,49.16,49.22,61701.0,36.75,36.7574,36.6902,36.735,61701.0
2015-10-07 11:00:00,49.21,49.22,48.92,48.97,58317.0,36.7276,36.735,36.5111,36.5484,58317.0
2015-10-07 11:10:00,48.97,48.97,48.84,48.9,39803.0,36.5484,36.5484,36.4514,36.4962,39803.0
2015-10-07 11:20:00,48.89,48.89,48.81,48.84,25190.0,36.4887,36.4887,36.429,36.4514,25190.0
2015-10-07 11:30:00,48.85,49.0,48.82,48.98,33285.0,36.4589,36.5708,36.4365,36.5559,33285.0
2015-10-07 11:40:00,48.97,48.98,48.87,48.91,18223.0,36.5484,36.5559,36.4738,36.5037,18223.0
2015-10-07 11:50:00,48.92,49.0,48.91,48.98,38207.0,36.5111,36.5708,36.5037,36.5559,38207.0
2015-10-07 12:00:00,48.98,49.02,48.93,48.94,21261.0,36.5559,36.5858,36.5186,36.526,21261.0
2015-10-07 12:10:00,48.93,48.97,48.89,48.97,31144.0,36.5186,36.5484,36.4887,36.5484,31144.0
2015-10-07 12:20:00,48.97,49.01,48.87,48.87,50973.0,36.5484,36.5783,36.4738,36.4738,50973.0
2015-10-07 12:30:00,48.87,48.99,48.87,48.95,23345.0,36.4738,36.5634,36.4738,36.5335,23345.0
2015-10-07 12:40:00,48.94,49.05,48.88,49.04,25661.0,36.526,36.6081,36.4813,36.6007,25661.0
2015-10-07 12:50:00,49.05,49.07,49.01,49.01,12201.0,36.6081,36.6231,36.5783,36.5783,12201.0
2015-10-07 13:00:00,49.01,49.15,48.96,49.15,40489.0,36.5783,36.6828,36.541,36.6828,40489.0
2015-10-07 13:10:00,49.14,49.23,49.14,49.18,61185.0,36.6753,36.7425,36.6753,36.7052,61185.0
2015-10-07 13:20:00,49.18,49.24,49.17,49.22,40832.0,36.7052,36.75,36.6977,36.735,40832.0
2015-10-07 13:30:00,49.22,49.32,49.22,49.28,38671.0,36.735,36.8097,36.735,36.7798,38671.0
2015-10-07 13:40:00,49.28,49.32,49.26,49.26,51267.0,36.7798,36.8097,36.7649,36.7649,51267.0
2015-10-07 13:50:00,49.26,49.3,49.19,49.29,60104.0,36.7649,36.7947,36.7126,36.7873,60104.0
2015-10-07 14:00:00,49.29,49.43,49.28,49.4,50246.0,36.7873,36.8918,36.7798,36.8694,50246.0
2015-10-07 14:10:00,49.38,49.4,49.27,49.28,26305.0,36.8544,36.8694,36.7723,36.7798,26305.0
2015-10-07 14:20:00,49.27,49.28,49.19,49.26,56197.0,36.7723,36.7798,36.7126,36.7649,56197.0
2015-10-07 14:30:00,49.26,49.34,49.19,49.24,51889.0,36.7649,36.8246,36.7126,36.75,51889.0
2015-10-07 14:40:00,49.23,49.29,49.2,49.21,35599.0,36.7425,36.7873,36.7201,36.7276,35599.0
2015-10-07 14:50:00,49.21,49.32,49.2,49.28,41379.0,36.7276,36.8097,36.7201,36.7798,41379.0
2015-10-07 15:00:00,49.28,49.32,49.24,49.26,42329.0,36.7798,36.8097,36.75,36.7649,42329.0
2015-10-07 15:10:00,49.26,49.35,49.23,49.33,54747.0,36.7649,36.832,36.7425,36.8171,54747.0
2015-10-07 15:20:00,49.33,49.33,49.24,49.29,65928.0,36.8171,36.8171,36.75,36.7873,65928.0
2015-10-07 15:30:00,49.3,49.33,49.29,49.33,46293.0,36.7947,36.8171,36.7873,36.8171,46293.0
2015-10-07 15:40:00,49.32,49.38,49.31,49.32,141968.0,36.8097,36.8544,36.8022,36.8097,141968.0
2015-10-07 15:50:00,49.32,49.47,49.31,49.47,212997.0,36.8097,36.9216,36.8022,36.9216,212997.0
2015-10-08 09:30:00,49.38,49.47,49.3,49.44,64303.0,36.8544,36.9216,36.7947,36.8992,64303.0
2015-10-08 09:40:00,49.43,49.51,49.29,49.51,54904.0,36.8918,36.9515,36.7873,36.9515,54904.0
2015-10-08 09:50:00,49.51,49.58,49.46,49.52,53559.0,36.9515,37.0037,36.9141,36.9589,53559.0
2015-10-08 10:00:00,49.52,49.59,49.48,49.57,79073.0,36.9589,37.0112,36.9291,36.9962,79073.0
2015-10-08 10:10:00,49.57,49.59,49.48,49.57,32497.0,36.9962,37.0112,36.9291,36.9962,32497.0
2015-10-08 10:20:00,49.56,49.64,49.53,49.63,44773.0,36.9888,37.0485,36.9664,37.041,44773.0
2015-10-08 10:30:00,49.62,49.71,49.6,49.66,34396.0,37.0336,37.1007,37.0186,37.0634,34396.0
2015-10-08 10:40:00,49.67,49.7,49.6,49.63,33146.0,37.0709,37.0933,37.0186,37.041,33146.0
2015-10-08 10:50:00,49.64,49.67,49.58,49.65,25105.0,37.0485,37.0709,37.0037,37.056,25105.0
2015-10-08 11:00:00,49.64,49.68,49.56,49.59,25339.0,37.0485,37.0783,36.9888,37.0112,25339.0
2015-10-08 11:10:00,49.58,49.59,49.54,49.56,34833.0,37.0037,37.0112,36.9739,36.9888,34833.0
2015-10-08 11:20:00,49.57,49.68,49.56,49.65,31535.0,36.9962,37.0783,36.9888,37.056,31535.0
2015-10-08 11:30:00,49.65,49.7,49.61,49.63,26911.0,37.056,37.0933,37.0261,37.041,26911.0
2015-10-08 11:40:00,49.64,49.68,49.62,49.64,22194.0,37.0485,37.0783,37.0336,37.0485,22194.0
2015-10-08 11:50:00,49.63,49.67,49.58,49.67,20739.0,37.041,37.0709,37.0037,37.0709,20739.0
2015-10-08 12:00:00,49.66,49.69,49.65,49.67,24655.0,37.0634,37.0858,37.056,37.0709,24655.0
2015-10-08 12:10:00,49.66,49.71,49.64,49.69,33174.0,37.0634,37.1007,37.0485,37.0858,33174.0
2015-10-08 12:20:00,49.7,49.7,49.56,49.57,28678.0,37.0933,37.0933,36.9888,36.9962,28678.0
2015-10-08 12:30:00,49.57,49.63,49.56,49.58,24225.0,36.9962,37.041,36.9888,37.0037,24225.0
2015-10-08 12:40:00,49.59,49.63,49.45,49.47,44374.0,37.0112,37.041,36.9067,36.9216,44374.0
2015-10-08 12:50:00,49.47,49.53,49.46,49.47,19029.0,36.9216,36.9664,36.9141,36.9216,19029.0
2015-10-08 13:00:00,49.47,49.5,49.43,49.43,17333.0,36.9216,36.944,36.8918,36.8918,17333.0
2015-10-08 13:10:00,49.42,49.43,49.37,49.4,17646.0,36.8843,36.8918,36.847,36.8694,17646.0
2015-10-08 13:20:00,49.41,49.44,49.39,49.42,44658.0,36.8768,36.8992,36.8619,36.8843,44658.0
2015-10-08 13:30:00,49.42,49.45,49.37,49.37,34039.0,36.8843,36.9067,36.847,36.847,34039.0
2015-10-08 13:40:00,49.37,49.39,49.33,49.36,28947.0,36.847,36.8619,36.8171,36.8395,28947.0
2015-10-08 13:50:00,49.36,49.41,49.34,49.4,29679.0,36.8395,36.8768,36.8246,36.8694,29679.0
2015-10-08 14:00:00,49.4,49.58,49.39,49.48,77940.0,36.8694,37.0037,36.8619,36.9291,77940.0
2015-10-08 14:10:00,49.49,49.63,49.49,49.57,48038.0,36.9365,37.041,36.9365,36.9962,48038.0
2015-10-08 14:20:00,49.57,49.66,49.52,49.65,33905.0,36.9962,37.0634,36.9589,37.056,33905.0
2015-10-08 14:30:00,49.64,49.76,49.62,49.76,38262.0,37.0485,37.138,37.0336,37.138,38262.0
2015-10-08 14:40:00,49.76,49.81,49.69,49.73,35591.0,37.138,37.1754,37.0858,37.1157,35591.0
2015-10-08 14:50:00,49.73,49.86,49.72,49.84,33357.0,37.1157,37.2127,37.1082,37.1978,33357.0
2015-10-08 15:00:00,49.83,49.91,49.82,49.9,42054.0,37.1903,37.25,37.1828,37.2425,42054.0
2015-10-08 15:10:00,49.9,49.96,49.89,49.95,46119.0,37.2425,37.2873,37.2351,37.2799,46119.0
2015-10-08 15:20:00,49.95,50.06,49.95,49.98,162232.0,37.2799,37.362,37.2799,37.3022,162232.0
2015-10-08 15:30:00,49.98,50.04,49.93,49.95,63529.0,37.3022,37.347,37.2649,37.2799,63529.0
2015-10-08 15:40:00,49.95,50.02,49.93,49.98,60607.0,37.2799,37.3321,37.2649,37.3022,60607.0
2015-10-08 15:50:00,49.99,50.01,49.9,49.96,235612.0,37.3097,37.3246,37.2425,37.2873,235612.0
2015-10-09 09:30:00,50.05,50.13,49.95,50.13,53834.0,37.3545,37.4142,37.2799,37.4142,53834.0
2015-10-09 09:40:00,50.13,50.2,50.02,50.15,59013.0,37.4142,37.4664,37.3321,37.4291,59013.0
2015-10-09 09:50:00,50.15,50.2,50.04,50.12,34323.0,37.4291,37.4664,37.347,37.4067,34323.0
2015-10-09 10:00:00,50.13,50.13,50.06,50.08,49121.0,37.4142,37.4142,37.362,37.3769,49121.0
2015-10-09 10:10:00,50.07,50.08,49.97,50.06,34125.0,37.3694,37.3769,37.2948,37.362,34125.0
2015-10-09 10:20:00,50.06,50.11,50.05,50.09,44388.0,37.362,37.3993,37.3545,37.3843,44388.0
2015-10-09 10:30:00,50.09,50.15,50.08,50.12,65298.0,37.3843,37.4291,37.3769,37.4067,65298.0
2015-10-09 10:40:00,50.12,50.18,50.1,50.11,24410.0,37.4067,37.4515,37.3918,37.3993,24410.0
2015-10-09 10:50:00,50.1,50.23,50.06,50.2,55633.0,37.3918,37.4888,37.362,37.4664,55633.0
2015-10-09 11:00:00,50.21,50.26,50.19,50.26,69288.0,37.4739,37.5112,37.459,37.5112,69288.0
2015-10-09 11:10:00,50.26,50.3,50.24,50.24,27246.0,37.5112,37.5411,37.4963,37.4963,27246.0
2015-10-09 11:20:00,50.24,50.27,50.22,50.25,17512.0,37.4963,37.5187,37.4814,37.5038,17512.0
2015-10-09 11:30:00,50.25,50.28,50.17,50.19,21118.0,37.5038,37.5261,37.4441,37.459,21118.0
2015-10-09 11:40:00,50.19,50.25,50.15,50.18,85919.0,37.459,37.5038,37.4291,37.4515,85919.0
2015-10-09 11:50:00,50.18,50.22,50.12,50.22,111220.0,37.4515,37.4814,37.4067,37.4814,111220.0
2015-10-09 12:00:00,50.22,50.28,50.2,50.24,37509.0,37.4814,37.5261,37.4664,37.4963,37509.0
2015-10-09 12:10:00,50.24,50.24,50.09,50.12,19766.0,37.4963,37.4963,37.3843,37.4067,19766.0
2015-10-09 12:20:00,50.12,50.17,50.11,50.16,47488.0,37.4067,37.4441,37.3993,37.4366,47488.0
2015-10-09 12:30:00,50.16,50.16,50.1,50.14,76304.0,37.4366,37.4366,37.3918,37.4217,76304.0
2015-10-09 12:40:00,50.13,50.14,50.09,50.13,70835.0,37.4142,37.4217,37.3843,37.4142,70835.0
2015-10-09 12:50:00,50.13,50.14,50.1,50.11,25972.0,37.4142,37.4217,37.3918,37.3993,25972.0
2015-10-09 13:00:00,50.11,50.13,50.04,50.04,174957.0,37.3993,37.4142,37.347,37.347,174957.0
2015-10-09 13:10:00,50.03,50.05,50.0,50.03,143967.0,37.3396,37.3545,37.3172,37.3396,143967.0
2015-10-09 13:20:00,50.03,50.13,50.03,50.1,101262.0,37.3396,37.4142,37.3396,37.3918,101262.0
2015-10-09 13:30:00,50.1,50.13,50.09,50.1,44588.0,37.3918,37.4142,37.3843,37.3918,44588.0
2015-10-09 13:40:00,50.1,50.13,50.06,50.09,22982.0,37.3918,37.4142,37.362,37.3843,22982.0
2015-10-09 13:50:00,50.09,50.13,50.05,50.1,44608.0,37.3843,37.4142,37.3545,37.3918,44608.0
2015-10-09 14:00:00,50.11,50.11,50.05,50.06,26753.0,37.3993,37.3993,37.3545,37.362,26753.0
2015-10-09 14:10:00,50.07,50.11,50.05,50.07,28879.0,37.3694,37.3993,37.3545,37.3694,28879.0
2015-10-09 14:20:00,50.07,50.12,50.05,50.1,59783.0,37.3694,37.4067,37.3545,37.3918,59783.0
2015-10-09 14:30:00,50.09,50.14,50.03,50.11,48640.0,37.3843,37.4217,37.3396,37.3993,48640.0
2015-10-09 14:40:00,50.11,50.13,50.07,50.08,31044.0,37.3993,37.4142,37.3694,37.3769,31044.0
2015-10-09 14:50:00,50.09,50.14,50.08,50.11,25396.0,37.3843,37.4217,37.3769,37.3993,25396.0
2015-10-09 15:00:00,50.12,50.13,50.07,50.11,33621.0,37.4067,37.4142,37.3694,37.3993,33621.0
2015-10-09 15:10:00,50.11,50.12,50.05,50.07,102468.0,37.3993,37.4067,37.3545,37.3694,102468.0
2015-10-09 15:20:00,50.06,50.09,50.04,50.07,56894.0,37.362,37.3843,37.347,37.3694,56894.0
2015-10-09 15:30:00,50.07,50.14,50.07,50.12,77061.0,37.3694,37.4217,37.3694,37.4067,77061.0
2015-10-09 15:40:00,50.11,50.14,50.09,50.12,103794.0,37.3993,37.4217,37.3843,37.4067,103794.0
2015-10-09 15:50:00,50.11,50.11,49.99,50.06,447265.0,37.3993,37.3993,37.3097,37.362,447265.0
2015-10-12 09:30:00,50.14,50.15,49.92,50.04,77387.0,37.4217,37.4291,37.2575,37.347,77387.0
2015-10-12 09:40:00,50.05,50.11,50.0,50.11,44754.0,37.3545,37.3993,37.3172,37.3993,44754.0
2015-10-12 09:50:00,50.12,50.19,50.07,50.18,38481.0,37.4067,37.459,37.3694,37.4515,38481.0
2015-10-12 10:00:00,50.18,50.23,50.11,50.15,74583.0,37.4515,37.4888,37.3993,37.4291,74583.0
2015-10-12 10:10:00,50.14,50.22,50.14,50.15,16670.0,37.4217,37.4814,37.4217,37.4291,16670.0
2015-10-12 10:20:00,50.15,50.21,50.12,50.19,35872.0,37.4291,37.4739,37.4067,37.459,35872.0
2015-10-12 10:30:00,50.19,50.26,50.18,50.25,17403.0,37.459,37.5112,37.4515,37.5038,17403.0
2015-10-12 10:40:00,50.26,50.29,50.22,50.28,42313.0,37.5112,37.5336,37.4814,37.5261,42313.0
2015-10-12 10:50:00,50.28,50.33,50.22,50.23,33760.0,37.5261,37.5635,37.4814,37.4888,33760.0
2015-10-12 11:00:00,50.22,50.3,50.2,50.29,23605.0,37.4814,37.5411,37.4664,37.5336,23605.0
2015-10-12 11:10:00,50.31,50.38,50.3,50.36,26557.0,37.5485,37.6008,37.5411,37.5859,26557.0
2015-10-12 11:20:00,50.36,50.44,50.35,50.43,15077.0,37.5859,37.6456,37.5784,37.6381,15077.0
2015-10-12 11:30:00,50.43,50.43,50.34,50.36,19577.0,37.6381,37.6381,37.5709,37.5859,19577.0
2015-10-12 11:40:00,50.35,50.4,50.31,50.35,14420.0,37.5784,37.6157,37.5485,37.5784,14420.0
2015-10-12 11:50:00,50.36,50.37,50.33,50.36,11863.0,37.5859,37.5933,37.5635,37.5859,11863.0
2015-10-12 12:00:00,50.37,50.4,50.36,50.36,20159.0,37.5933,37.6157,37.5859,37.5859,20159.0
2015-10-12 12:10:00,50.36,50.38,50.32,50.34,9810.0,37.5859,37.6008,37.556,37.5709,9810.0
2015-10-12 12:20:00,50.35,50.35,50.3,50.35,17133.0,37.5784,37.5784,37.5411,37.5784,17133.0
2015-10-12 12:30:00,50.35,50.36,50.28,50.3,14508.0,37.5784,37.5859,37.5261,37.5411,14508.0
2015-10-12 12:40:00,50.29,50.31,50.25,50.3,11343.0,37.5336,37.5485,37.5038,37.5411,11343.0
2015-10-12 12:50:00,50.29,50.31,50.28,50.3,14525.0,37.5336,37.5485,37.5261,37.5411,14525.0
2015-10-12 13:00:00,50.3,50.3,50.25,50.27,13097.0,37.5411,37.5411,37.5038,37.5187,13097.0
2015-10-12 13:10:00,50.27,50.3,50.24,50.29,8568.0,37.5187,37.5411,37.4963,37.5336,8568.0
2015-10-12 13:20:00,50.29,50.31,50.27,50.28,10345.0,37.5336,37.5485,37.5187,37.5261,10345.0
2015-10-12 13:30:00,50.28,50.29,50.23,50.23,13852.0,37.5261,37.5336,37.4888,37.4888,13852.0
2015-10-12 13:40:00,50.23,50.25,50.18,50.23,13349.0,37.4888,37.5038,37.4515,37.4888,13349.0
2015-10-12 13:50:00,50.23,50.24,50.17,50.17,27551.0,37.4888,37.4963,37.4441,37.4441,27551.0
2015-10-12 14:00:00,50.18,50.28,50.17,50.28,17292.0,37.4515,37.5261,37.4441,37.5261,17292.0
2015-10-12 14:10:00,50.28,50.29,50.23,50.25,11820.0,37.5261,37.5336,37.4888,37.5038,11820.0
2015-10-12 14:20:00,50.24,50.25,50.22,50.24,22313.0,37.4963,37.5038,37.4814,37.4963,22313.0
2015-10-12 14:30:00,50.23,50.24,50.21,50.21,16692.0,37.4888,37.4963,37.4739,37.4739,16692.0
2015-10-12 14:40:00,50.22,50.24,50.19,50.22,14763.0,37.4814,37.4963,37.459,37.4814,14763.0
2015-10-12 14:50:00,50.22,50.25,50.21,50.21,17675.0,37.4814,37.5038,37.4739,37.4739,17675.0
2015-10-12 15:00:00,50.21,50.26,50.2,50.25,25995.0,37.4739,37.5112,37.4664,37.5038,25995.0
2015-10-12 15:10:00,50.25,50.27,50.24,50.25,27316.0,37.5038,37.5187,37.4963,37.5038,27316.0
2015-10-12 15:20:00,50.25,50.28,50.23,50.26,19611.0,37.5038,37.5261,37.4888,37.5112,19611.0
2015-10-12 15:30:00,50.26,50.28,50.24,50.28,22722.0,37.5112,37.5261,37.4963,37.5261,22722.0
2015-10-12 15:40:00,50.28,50.29,50.2,50.23,27115.0,37.5261,37.5336,37.4664,37.4888,27115.0
2015-10-12 15:50:00,50.23,50.32,50.23,50.31,129105.0,37.4888,37.556,37.4888,37.5485,129105.0
2015-10-13 09:30:00,50.11,50.2,50.02,50.09,54712.0,37.3993,37.4664,37.3321,37.3843,54712.0
2015-10-13 09:40:00,50.15,50.17,49.92,49.94,61077.0,37.4291,37.4441,37.2575,37.2724,61077.0
2015-10-13 09:50:00,49.93,50.0,49.83,49.93,64246.0,37.2649,37.3172,37.1903,37.2649,64246.0
2015-10-13 10:00:00,49.93,50.08,49.9,50.01,46652.0,37.2649,37.3769,37.2425,37.3246,46652.0
2015-10-13 10:10:00,50.01,50.04,49.96,49.97,26999.0,37.3246,37.347,37.2873,37.2948,26999.0
2015-10-13 10:20:00,49.97,50.01,49.95,50.0,37953.0,37.2948,37.3246,37.2799,37.3172,37953.0
2015-10-13 10:30:00,50.0,50.05,49.99,50.04,27961.0,37.3172,37.3545,37.3097,37.347,27961.0
2015-10-13 10:40:00,50.05,50.11,49.98,49.98,29222.0,37.3545,37.3993,37.3022,37.3022,29222.0
2015-10-13 10:50:00,49.99,50.13,49.99,50.12,34860.0,37.3097,37.4142,37.3097,37.4067,34860.0
2015-10-13 11:00:00,50.13,50.13,50.05,50.06,20882.0,37.4142,37.4142,37.3545,37.362,20882.0
2015-10-13 11:10:00,50.06,50.09,50.04,50.06,29124.0,37.362,37.3843,37.347,37.362,29124.0
2015-10-13 11:20:00,50.05,50.06,49.94,49.96,38325.0,37.3545,37.362,37.2724,37.2873,38325.0
2015-10-13 11:30:00,49.96,49.96,49.91,49.96,40540.0,37.2873,37.2873,37.25,37.2873,40540.0
2015-10-13 11:40:00,49.95,49.96,49.88,49.89,40324.0,37.2799,37.2873,37.2276,37.2351,40324.0
2015-10-13 11:50:00,49.89,49.96,49.86,49.96,21861.0,37.2351,37.2873,37.2127,37.2873,21861.0
2015-10-13 12:00:00,49.95,49.99,49.93,49.94,24264.0,37.2799,37.3097,37.2649,37.2724,24264.0
2015-10-13 12:10:00,49.93,49.94,49.87,49.87,25808.0,37.2649,37.2724,37.2201,37.2201,25808.0
2015-10-13 12:20:00,49.88,49.89,49.86,49.86,12417.0,37.2276,37.2351,37.2127,37.2127,12417.0
2015-10-13 12:30:00,49.86,49.9,49.85,49.9,23779.0,37.2127,37.2425,37.2052,37.2425,23779.0
2015-10-13 12:40:00,49.89,49.89,49.79,49.8,26248.0,37.2351,37.2351,37.1604,37.1679,26248.0
2015-10-13 12:50:00,49.8,49.82,49.74,49.74,37305.0,37.1679,37.1828,37.1231,37.1231,37305.0
2015-10-13 13:00:00,49.74,49.78,49.7,49.7,51233.0,37.1231,37.153,37.0933,37.0933,51233.0
2015-10-13 13:10:00,49.69,49.73,49.68,49.73,35176.0,37.0858,37.1157,37.0783,37.1157,35176.0
2015-10-13 13:20:00,49.74,49.75,49.68,49.73,53906.0,37.1231,37.1306,37.0783,37.1157,53906.0
2015-10-13 13:30:00,49.74,49.74,49.63,49.67,75218.0,37.1231,37.1231,37.041,37.0709,75218.0
2015-10-13 13:40:00,49.67,49.76,49.67,49.76,23501.0,37.0709,37.138,37.0709,37.138,23501.0
2015-10-13 13:50:00,49.76,49.8,49.75,49.76,50174.0,37.138,37.1679,37.1306,37.138,50174.0
2015-10-13 14:00:00,49.77,49.83,49.77,49.82,75285.0,37.1455,37.1903,37.1455,37.1828,75285.0
2015-10-13 14:10:00,49.82,49.86,49.82,49.86,38033.0,37.1828,37.2127,37.1828,37.2127,38033.0
2015-10-13 14:20:00,49.85,49.86,49.8,49.84,42757.0,37.2052,37.2127,37.1679,37.1978,42757.0
2015-10-13 14:30:00,49.83,49.84,49.8,49.84,41348.0,37.1903,37.1978,37.1679,37.1978,41348.0
2015-10-13 14:40:00,49.84,49.89,49.82,49.88,47110.0,37.1978,37.2351,37.1828,37.2276,47110.0
2015-10-13 14:50:00,49.87,49.88,49.84,49.88,37521.0,37.2201,37.2276,37.1978,37.2276,37521.0
2015-10-13 15:00:00,49.87,49.88,49.84,49.84,36459.0,37.2201,37.2276,37.1978,37.1978,36459.0
2015-10-13 15:10:00,49.84,49.87,49.81,49.84,63432.0,37.1978,37.2201,37.1754,37.1978,63432.0
2015-10-13 15:20:00,49.83,49.84,49.73,49.77,50102.0,37.1903,37.1978,37.1157,37.1455,50102.0
2015-10-13 15:30:00,49.77,49.79,49.66,49.66,67813.0,37.1455,37.1604,37.0634,37.0634,67813.0
2015-10-13 15:40:00,49.66,49.74,49.63,49.72,98790.0,37.0634,37.1231,37.041,37.1082,98790.0
2015-10-13 15:50:00,49.73,49.79,49.72,49.78,216620.0,37.1157,37.1604,37.1082,37.153,216620.0
2015-10-14 09:30:00,49.9,49.9,49.7,49.84,44140.0,37.2425,37.2425,37.0933,37.1978,44140.0
2015-10-14 09:40:00,49.84,50.0,49.83,49.96,21192.0,37.1978,37.3172,37.1903,37.2873,21192.0
2015-10-14 09:50:00,49.96,50.0,49.94,49.97,47594.0,37.2873,37.3172,37.2724,37.2948,47594.0
2015-10-14 10:00:00,49.99,50.0,49.92,49.93,36281.0,37.3097,37.3172,37.2575,37.2649,36281.0
2015-10-14 10:10:00,49.93,49.94,49.88,49.89,34085.0,37.2649,37.2724,37.2276,37.2351,34085.0
2015-10-14 10:20:00,49.88,49.93,49.87,49.91,65108.0,37.2276,37.2649,37.2201,37.25,65108.0
2015-10-14 10:30:00,49.91,49.91,49.79,49.8,21188.0,37.25,37.25,37.1604,37.1679,21188.0
2015-10-14 10:40:00,49.8,49.86,49.78,49.8,15181.0,37.1679,37.2127,37.153,37.1679,15181.0
2015-10-14 10:50:00,49.8,49.82,49.77,49.8,21724.0,37.1679,37.1828,37.1455,37.1679,21724.0
2015-10-14 11:00:00,49.8,49.84,49.75,49.83,22358.0,37.1679,37.1978,37.1306,37.1903,22358.0
2015-10-14 11:10:00,49.82,49.82,49.75,49.76,15946.0,37.1828,37.1828,37.1306,37.138,15946.0
2015-10-14 11:20:00,49.75,49.78,49.73,49.74,29956.0,37.1306,37.153,37.1157,37.1231,29956.0
2015-10-14 11:30:00,49.74,49.79,49.71,49.78,64752.0,37.1231,37.1604,37.1007,37.153,64752.0
2015-10-14 11:40:00,49.78,49.84,49.75,49.76,27995.0,37.153,37.1978,37.1306,37.138,27995.0
2015-10-14 11:50:00,49.74,49.8,49.73,49.78,12852.0,37.1231,37.1679,37.1157,37.153,12852.0
2015-10-14 12:00:00,49.78,49.82,49.7,49.7,13830.0,37.153,37.1828,37.0933,37.0933,13830.0
2015-10-14 12:10:00,49.7,49.72,49.66,49.7,12989.0,37.0933,37.1082,37.0634,37.0933,12989.0
2015-10-14 12:20:00,49.69,49.76,49.68,49.74,9166.0,37.0858,37.138,37.0783,37.1231,9166.0
2015-10-14 12:30:00,49.74,49.84,49.74,49.77,42258.0,37.1231,37.1978,37.1231,37.1455,42258.0
2015-10-14 12:40:00,49.77,49.85,49.76,49.84,13511.0,37.1455,37.2052,37.138,37.1978,13511.0
2015-10-14 12:50:00,49.85,49.91,49.82,49.86,10319.0,37.2052,37.25,37.1828,37.2127,10319.0
2015-10-14 13:00:00,49.86,49.87,49.81,49.82,12927.0,37.2127,37.2201,37.1754,37.1828,12927.0
2015-10-14 13:10:00,49.83,49.85,49.75,49.78,35116.0,37.1903,37.2052,37.1306,37.153,35116.0
2015-10-14 13:20:00,49.79,49.79,49.71,49.72,10664.0,37.1604,37.1604,37.1007,37.1082,10664.0
2015-10-14 13:30:00,49.73,49.77,49.69,49.74,13667.0,37.1157,37.1455,37.0858,37.1231,13667.0
2015-10-14 13:40:00,49.72,49.74,49.69,49.71,15137.0,37.1082,37.1231,37.0858,37.1007,15137.0
2015-10-14 13:50:00,49.71,49.73,49.67,49.69,18078.0,37.1007,37.1157,37.0709,37.0858,18078.0
2015-10-14 14:00:00,49.7,49.76,49.58,49.61,40367.0,37.0933,37.138,37.0037,37.0261,40367.0
2015-10-14 14:10:00,49.6,49.65,49.57,49.59,17245.0,37.0186,37.056,36.9962,37.0112,17245.0
2015-10-14 14:20:00,49.58,49.64,49.54,49.55,18198.0,37.0037,37.0485,36.9739,36.9813,18198.0
2015-10-14 14:30:00,49.54,49.59,49.49,49.51,30184.0,36.9739,37.0112,36.9365,36.9515,30184.0
2015-10-14 14:40:00,49.52,49.56,49.44,49.51,39814.0,36.9589,36.9888,36.8992,36.9515,39814.0
2015-10-14 14:50:00,49.51,49.52,49.45,49.48,26421.0,36.9515,36.9589,36.9067,36.9291,26421.0
2015-10-14 15:00:00,49.49,49.57,49.49,49.57,22217.0,36.9365,36.9962,36.9365,36.9962,22217.0
2015-10-14 15:10:00,49.57,49.59,49.53,49.55,37617.0,36.9962,37.0112,36.9664,36.9813,37617.0
2015-10-14 15:20:00,49.54,49.61,49.47,49.6,64484.0,36.9739,37.0261,36.9216,37.0186,64484.0
2015-10-14 15:30:00,49.61,49.69,49.61,49.65,31811.0,37.0261,37.0858,37.0261,37.056,31811.0
2015-10-14 15:40:00,49.65,49.66,49.59,49.59,44588.0,37.056,37.0634,37.0112,37.0112,44588.0
2015-10-14 15:50:00,49.59,49.6,49.49,49.55,157941.0,37.0112,37.0186,36.9365,36.9813,157941.0
2015-10-15 09:30:00,49.57,49.84,49.07,49.82,55688.0,36.9962,37.1978,36.6231,37.1828,55688.0
2015-10-15 09:40:00,49.79,49.83,49.67,49.7,28644.0,37.1604,37.1903,37.0709,37.0933,28644.0
2015-10-15 09:50:00,49.69,49.72,49.57,49.57,14115.0,37.0858,37.1082,36.9962,36.9962,14115.0
2015-10-15 10:00:00,49.57,49.63,49.5,49.55,35099.0,36.9962,37.041,36.944,36.9813,35099.0
2015-10-15 10:10:00,49.57,49.74,49.56,49.58,22623.0,36.9962,37.1231,36.9888,37.0037,22623.0
2015-10-15 10:20:00,49.59,49.61,49.52,49.53,25358.0,37.0112,37.0261,36.9589,36.9664,25358.0
2015-10-15 10:30:00,49.54,49.65,49.51,49.64,30440.0,36.9739,37.056,36.9515,37.0485,30440.0
2015-10-15 10:40:00,49.64,49.72,49.61,49.68,22636.0,37.0485,37.1082,37.0261,37.0783,22636.0
2015-10-15 10:50:00,49.69,49.71,49.6,49.6,12476.0,37.0858,37.1007,37.0186,37.0186,12476.0
2015-10-15 11:00:00,49.58,49.61,49.52,49.52,42894.0,37.0037,37.0261,36.9589,36.9589,42894.0
2015-10-15 11:10:00,49.53,49.55,49.45,49.47,35576.0,36.9664,36.9813,36.9067,36.9216,35576.0
2015-10-15 11:20:00,49.47,49.63,49.46,49.63,12693.0,36.9216,37.041,36.9141,37.041,12693.0
2015-10-15 11:30:00,49.63,49.64,49.55,49.55,15479.0,37.041,37.0485,36.9813,36.9813,15479.0
2015-10-15 11:40:00,49.54,49.56,49.49,49.49,15802.0,36.9739,36.9888,36.9365,36.9365,15802.0
2015-10-15 11:50:00,49.49,49.49,49.42,49.47,13604.0,36.9365,36.9365,36.8843,36.9216,13604.0
2015-10-15 12:00:00,49.45,49.53,49.42,49.45,26071.0,36.9067,36.9664,36.8843,36.9067,26071.0
2015-10-15 12:10:00,49.46,49.48,49.43,49.45,18461.0,36.9141,36.9291,36.8918,36.9067,18461.0
2015-10-15 12:20:00,49.46,49.52,49.45,49.5,13124.0,36.9141,36.9589,36.9067,36.944,13124.0
2015-10-15 12:30:00,49.5,49.5,49.45,49.48,8975.0,36.944,36.944,36.9067,36.9291,8975.0
2015-10-15 12:40:00,49.48,49.53,49.44,49.53,18832.0,36.9291,36.9664,36.8992,36.9664,18832.0
2015-10-15 12:50:00,49.54,49.56,49.51,49.55,19623.0,36.9739,36.9888,36.9515,36.9813,19623.0
2015-10-15 13:00:00,49.55,49.66,49.54,49.62,18169.0,36.9813,37.0634,36.9739,37.0336,18169.0
2015-10-15 13:10:00,49.62,49.69,49.62,49.67,23414.0,37.0336,37.0858,37.0336,37.0709,23414.0
2015-10-15 13:20:00,49.66,49.74,49.65,49.68,15361.0,37.0634,37.1231,37.056,37.0783,15361.0
2015-10-15 13:30:00,49.68,49.73,49.64,49.72,17368.0,37.0783,37.1157,37.0485,37.1082,17368.0
2015-10-15 13:40:00,49.71,49.76,49.7,49.74,17496.0,37.1007,37.138,37.0933,37.1231,17496.0
2015-10-15 13:50:00,49.75,49.83,49.73,49.78,31164.0,37.1306,37.1903,37.1157,37.153,31164.0
2015-10-15 14:00:00,49.79,49.81,49.76,49.77,18663.0,37.1604,37.1754,37.138,37.1455,18663.0
2015-10-15 14:10:00,49.77,49.84,49.76,49.78,34577.0,37.1455,37.1978,37.138,37.153,34577.0
2015-10-15 14:20:00,49.79,49.79,49.71,49.74,19441.0,37.1604,37.1604,37.1007,37.1231,19441.0
2015-10-15 14:30:00,49.75,49.77,49.73,49.74,37673.0,37.1306,37.1455,37.1157,37.1231,37673.0
2015-10-15 14:40:00,49.75,49.79,49.73,49.75,51422.0,37.1306,37.1604,37.1157,37.1306,51422.0
2015-10-15 14:50:00,49.76,49.78,49.72,49.78,24562.0,37.138,37.153,37.1082,37.153,24562.0
2015-10-15 15:00:00,49.77,49.81,49.72,49.73,48974.0,37.1455,37.1754,37.1082,37.1157,48974.0
2015-10-15 15:10:00,49.74,49.79,49.72,49.76,34392.0,37.1231,37.1604,37.1082,37.138,34392.0
2015-10-15 15:20:00,49.77,49.81,49.76,49.79,53649.0,37.1455,37.1754,37.138,37.1604,53649.0
2015-10-15 15:30:00,49.78,49.81,49.75,49.77,56334.0,37.153,37.1754,37.1306,37.1455,56334.0
2015-10-15 15:40:00,49.77,49.79,49.71,49.71,51796.0,37.1455,37.1604,37.1007,37.1007,51796.0
2015-10-15 15:50:00,49.74,49.87,49.73,49.87,319879.0,37.1231,37.2201,37.1157,37.2201,319879.0
2015-10-16 09:30:00,49.93,49.98,49.56,49.82,165094.0,37.2649,37.3022,36.9888,37.1828,165094.0
2015-10-16 09:40:00,49.84,49.95,49.75,49.88,28375.0,37.1978,37.2799,37.1306,37.2276,28375.0
2015-10-16 09:50:00,49.88,49.99,49.88,49.94,43859.0,37.2276,37.3097,37.2276,37.2724,43859.0
2015-10-16 10:00:00,49.94,49.99,49.89,49.9,31261.0,37.2724,37.3097,37.2351,37.2425,31261.0
2015-10-16 10:10:00,49.9,49.96,49.89,49.92,27450.0,37.2425,37.2873,37.2351,37.2575,27450.0
2015-10-16 10:20:00,49.92,49.97,49.92,49.97,14865.0,37.2575,37.2948,37.2575,37.2948,14865.0
2015-10-16 10:30:00,49.96,50.0,49.92,49.98,28828.0,37.2873,37.3172,37.2575,37.3022,28828.0
2015-10-16 10:40:00,49.97,50.03,49.97,49.99,55708.0,37.2948,37.3396,37.2948,37.3097,55708.0
2015-10-16 10:50:00,49.99,50.01,49.98,49.99,35048.0,37.3097,37.3246,37.3022,37.3097,35048.0
2015-10-16 11:00:00,50.0,50.01,49.97,49.98,55594.0,37.3172,37.3246,37.2948,37.3022,55594.0
2015-10-16 11:10:00,49.98,50.13,49.98,50.13,96875.0,37.3022,37.4142,37.3022,37.4142,96875.0
2015-10-16 11:20:00,50.14,50.18,50.14,50.16,21275.0,37.4217,37.4515,37.4217,37.4366,21275.0
2015-10-16 11:30:00,50.16,50.25,50.16,50.19,32853.0,37.4366,37.5038,37.4366,37.459,32853.0
2015-10-16 11:40:00,50.2,50.25,50.2,50.24,31187.0,37.4664,37.5038,37.4664,37.4963,31187.0
2015-10-16 11:50:00,50.25,50.34,50.25,50.33,18789.0,37.5038,37.5709,37.5038,37.5635,18789.0
2015-10-16 12:00:00,50.33,50.33,50.21,50.21,43191.0,37.5635,37.5635,37.4739,37.4739,43191.0
2015-10-16 12:10:00,50.21,50.24,50.15,50.23,28929.0,37.4739,37.4963,37.4291,37.4888,28929.0
2015-10-16 12:20:00,50.23,50.24,50.16,50.16,16596.0,37.4888,37.4963,37.4366,37.4366,16596.0
2015-10-16 12:30:00,50.16,50.17,50.11,50.15,9412.0,37.4366,37.4441,37.3993,37.4291,9412.0
2015-10-16 12:40:00,50.15,50.15,50.08,50.13,31337.0,37.4291,37.4291,37.3769,37.4142,31337.0
2015-10-16 12:50:00,50.12,50.17,50.09,50.13,22185.0,37.4067,37.4441,37.3843,37.4142,22185.0
2015-10-16 13:00:00,50.13,50.14,50.06,50.07,14294.0,37.4142,37.4217,37.362,37.3694,14294.0
2015-10-16 13:10:00,50.08,50.14,50.06,50.06,17277.0,37.3769,37.4217,37.362,37.362,17277.0
2015-10-16 13:20:00,50.07,50.1,50.03,50.03,35515.0,37.3694,37.3918,37.3396,37.3396,35515.0
2015-10-16 13:30:00,50.03,50.07,50.0,50.02,25145.0,37.3396,37.3694,37.3172,37.3321,25145.0
2015-10-16 13:40:00,50.02,50.02,49.94,49.94,52576.0,37.3321,37.3321,37.2724,37.2724,52576.0
2015-10-16 13:50:00,49.94,50.0,49.93,49.96,50580.0,37.2724,37.3172,37.2649,37.2873,50580.0
2015-10-16 14:00:00,49.97,49.98,49.93,49.93,30407.0,37.2948,37.3022,37.2649,37.2649,30407.0
2015-10-16 14:10:00,49.94,50.0,49.93,49.97,29973.0,37.2724,37.3172,37.2649,37.2948,29973.0
2015-10-16 14:20:00,49.97,50.08,49.96,50.07,40351.0,37.2948,37.3769,37.2873,37.3694,40351.0
2015-10-16 14:30:00,50.08,50.13,50.05,50.12,22427.0,37.3769,37.4142,37.3545,37.4067,22427.0
2015-10-16 14:40:00,50.12,50.18,50.12,50.14,25215.0,37.4067,37.4515,37.4067,37.4217,25215.0
2015-10-16 14:50:00,50.14,50.16,50.11,50.13,24295.0,37.4217,37.4366,37.3993,37.4142,24295.0
2015-10-16 15:00:00,50.13,50.17,50.13,50.14,21501.0,37.4142,37.4441,37.4142,37.4217,21501.0
2015-10-16 15:10:00,50.15,50.2,50.14,50.19,62830.0,37.4291,37.4664,37.4217,37.459,62830.0
2015-10-16 15:20:00,50.2,50.22,50.16,50.18,48603.0,37.4664,37.4814,37.4366,37.4515,48603.0
2015-10-16 15:30:00,50.18,50.26,50.18,50.24,37034.0,37.4515,37.5112,37.4515,37.4963,37034.0
2015-10-16 15:40:00,50.25,50.26,50.21,50.23,48543.0,37.5038,37.5112,37.4739,37.4888,48543.0
2015-10-16 15:50:00,50.22,50.27,50.21,50.23,143907.0,37.4814,37.5187,37.4739,37.4888,143907.0
2015-10-19 09:30:00,50.24,50.24,50.01,50.16,40435.0,37.4963,37.4963,37.3246,37.4366,40435.0
2015-10-19 09:40:00,50.15,50.32,50.14,50.31,17340.0,37.4291,37.556,37.4217,37.5485,17340.0
2015-10-19 09:50:00,50.31,50.37,50.26,50.29,34268.0,37.5485,37.5933,37.5112,37.5336,34268.0
2015-10-19 10:00:00,50.3,50.4,50.3,50.4,15216.0,37.5411,37.6157,37.5411,37.6157,15216.0
2015-10-19 10:10:00,50.39,50.5,50.39,50.48,38260.0,37.6082,37.6903,37.6082,37.6754,38260.0
2015-10-19 10:20:00,50.48,50.54,50.45,50.51,29311.0,37.6754,37.7202,37.653,37.6978,29311.0
2015-10-19 10:30:00,50.51,50.58,50.48,50.57,44021.0,37.6978,37.7501,37.6754,37.7426,44021.0
2015-10-19 10:40:00,50.57,50.64,50.57,50.63,27583.0,37.7426,37.7948,37.7426,37.7874,27583.0
2015-10-19 10:50:00,50.64,50.65,50.55,50.58,32097.0,37.7948,37.8023,37.7277,37.7501,32097.0
2015-10-19 11:00:00,50.57,50.58,50.52,50.58,21370.0,37.7426,37.7501,37.7053,37.7501,21370.0
2015-10-19 11:10:00,50.58,50.64,50.58,50.62,33536.0,37.7501,37.7948,37.7501,37.7799,33536.0
2015-10-19 11:20:00,50.62,50.63,50.56,50.57,30647.0,37.7799,37.7874,37.7351,37.7426,30647.0
2015-10-19 11:30:00,50.57,50.71,50.57,50.71,37068.0,37.7426,37.8471,37.7426,37.8471,37068.0
2015-10-19 11:40:00,50.7,50.72,50.69,50.69,22297.0,37.8396,37.8545,37.8321,37.8321,22297.0
2015-10-19 11:50:00,50.7,50.72,50.66,50.67,29381.0,37.8396,37.8545,37.8098,37.8172,29381.0
2015-10-19 12:00:00,50.66,50.67,50.6,50.61,24278.0,37.8098,37.8172,37.765,37.7724,24278.0
2015-10-19 12:10:00,50.61,50.62,50.55,50.56,17262.0,37.7724,37.7799,37.7277,37.7351,17262.0
2015-10-19 12:20:00,50.55,50.58,50.5,50.54,21449.0,37.7277,37.7501,37.6903,37.7202,21449.0
2015-10-19 12:30:00,50.54,50.55,50.45,50.51,29151.0,37.7202,37.7277,37.653,37.6978,29151.0
2015-10-19 12:40:00,50.51,50.53,50.48,50.48,7926.0,37.6978,37.7127,37.6754,37.6754,7926.0
2015-10-19 12:50:00,50.48,50.48,50.39,50.4,32375.0,37.6754,37.6754,37.6082,37.6157,32375.0
2015-10-19 13:00:00,50.4,50.43,50.35,50.36,14637.0,37.6157,37.6381,37.5784,37.5859,14637.0
2015-10-19 13:10:00,50.36,50.37,50.31,50.31,20300.0,37.5859,37.5933,37.5485,37.5485,20300.0
2015-10-19 13:20:00,50.3,50.31,50.26,50.28,29646.0,37.5411,37.5485,37.5112,37.5261,29646.0
2015-10-19 13:30:00,50.28,50.38,50.27,50.32,59933.0,37.5261,37.6008,37.5187,37.556,59933.0
2015-10-19 13:40:00,50.32,50.37,50.27,50.31,40732.0,37.556,37.5933,37.5187,37.5485,40732.0
2015-10-19 13:50:00,50.32,50.35,50.28,50.3,21799.0,37.556,37.5784,37.5261,37.5411,21799.0
2015-10-19 14:00:00,50.3,50.33,50.25,50.29,58620.0,37.5411,37.5635,37.5038,37.5336,58620.0
2015-10-19 14:10:00,50.3,50.33,50.26,50.31,17273.0,37.5411,37.5635,37.5112,37.5485,17273.0
2015-10-19 14:20:00,50.3,50.31,50.25,50.26,35676.0,37.5411,37.5485,37.5038,37.5112,35676.0
2015-10-19 14:30:00,50.25,50.4,50.24,50.33,33778.0,37.5038,37.6157,37.4963,37.5635,33778.0
2015-10-19 14:40:00,50.33,50.37,50.32,50.34,21054.0,37.5635,37.5933,37.556,37.5709,21054.0
2015-10-19 14:50:00,50.34,50.41,50.34,50.41,16144.0,37.5709,37.6232,37.5709,37.6232,16144.0
2015-10-19 15:00:00,50.41,50.43,50.38,50.41,22648.0,37.6232,37.6381,37.6008,37.6232,22648.0
2015-10-19 15:10:00,50.41,50.46,50.41,50.45,37336.0,37.6232,37.6605,37.6232,37.653,37336.0
2015-10-19 15:20:00,50.44,50.49,50.42,50.43,39024.0,37.6456,37.6829,37.6306,37.6381,39024.0
2015-10-19 15:30:00,50.43,50.46,50.41,50.42,44181.0,37.6381,37.6605,37.6232,37.6306,44181.0
2015-10-19 15:40:00,50.42,50.43,50.4,50.41,110770.0,37.6306,37.6381,37.6157,37.6232,110770.0
2015-10-19 15:50:00,50.4,50.47,50.39,50.47,171525.0,37.6157,37.668,37.6082,37.668,171525.0
2015-10-20 09:30:00,50.26,50.58,50.01,50.57,61519.0,37.5112,37.7501,37.3246,37.7426,61519.0
2015-10-20 09:40:00,50.57,50.63,50.56,50.62,24716.0,37.7426,37.7874,37.7351,37.7799,24716.0
2015-10-20 09:50:00,50.62,50.71,50.6,50.6,26769.0,37.7799,37.8471,37.765,37.765,26769.0
2015-10-20 10:00:00,50.6,50.61,50.54,50.57,22995.0,37.765,37.7724,37.7202,37.7426,22995.0
2015-10-20 10:10:00,50.58,50.6,50.53,50.54,37102.0,37.7501,37.765,37.7127,37.7202,37102.0
2015-10-20 10:20:00,50.54,50.61,50.54,50.55,20198.0,37.7202,37.7724,37.7202,37.7277,20198.0
2015-10-20 10:30:00,50.56,50.58,50.49,50.5,26383.0,37.7351,37.7501,37.6829,37.6903,26383.0
2015-10-20 10:40:00,50.5,50.57,50.48,50.57,26072.0,37.6903,37.7426,37.6754,37.7426,26072.0
2015-10-20 10:50:00,50.58,50.58,50.51,50.53,17937.0,37.7501,37.7501,37.6978,37.7127,17937.0
2015-10-20 11:00:00,50.53,50.55,50.51,50.54,13894.0,37.7127,37.7277,37.6978,37.7202,13894.0
2015-10-20 11:10:00,50.53,50.58,50.49,50.58,37047.0,37.7127,37.7501,37.6829,37.7501,37047.0
2015-10-20 11:20:00,50.58,50.63,50.53,50.59,14011.0,37.7501,37.7874,37.7127,37.7575,14011.0
2015-10-20 11:30:00,50.6,50.6,50.51,50.53,7578.0,37.765,37.765,37.6978,37.7127,7578.0
2015-10-20 11:40:00,50.53,50.55,50.46,50.47,21695.0,37.7127,37.7277,37.6605,37.668,21695.0
2015-10-20 11:50:00,50.48,50.5,50.35,50.39,32234.0,37.6754,37.6903,37.5784,37.6082,32234.0
2015-10-20 12:00:00,50.39,50.43,50.39,50.42,17186.0,37.6082,37.6381,37.6082,37.6306,17186.0
2015-10-20 12:10:00,50.42,50.44,50.32,50.33,32762.0,37.6306,37.6456,37.556,37.5635,32762.0
2015-10-20 12:20:00,50.33,50.34,50.26,50.31,13873.0,37.5635,37.5709,37.5112,37.5485,13873.0
2015-10-20 12:30:00,50.31,50.32,50.22,50.29,23454.0,37.5485,37.556,37.4814,37.5336,23454.0
2015-10-20 12:40:00,50.29,50.35,50.25,50.32,30494.0,37.5336,37.5784,37.5038,37.556,30494.0
2015-10-20 12:50:00,50.33,50.35,50.29,50.32,14341.0,37.5635,37.5784,37.5336,37.556,14341.0
2015-10-20 13:00:00,50.32,50.33,50.28,50.3,24247.0,37.556,37.5635,37.5261,37.5411,24247.0
2015-10-20 13:10:00,50.3,50.45,50.3,50.4,30465.0,37.5411,37.653,37.5411,37.6157,30465.0
2015-10-20 13:20:00,50.4,50.41,50.34,50.4,27317.0,37.6157,37.6232,37.5709,37.6157,27317.0
2015-10-20 13:30:00,50.4,50.4,50.31,50.33,21829.0,37.6157,37.6157,37.5485,37.5635,21829.0
2015-10-20 13:40:00,50.32,50.36,50.31,50.33,32423.0,37.556,37.5859,37.5485,37.5635,32423.0
2015-10-20 13:50:00,50.33,50.4,50.29,50.37,42154.0,37.5635,37.6157,37.5336,37.5933,42154.0
2015-10-20 14:00:00,50.36,50.42,50.33,50.37,32660.0,37.5859,37.6306,37.5635,37.5933,32660.0
2015-10-20 14:10:00,50.37,50.38,50.33,50.36,22435.0,37.5933,37.6008,37.5635,37.5859,22435.0
2015-10-20 14:20:00,50.36,50.41,50.34,50.41,15378.0,37.5859,37.6232,37.5709,37.6232,15378.0
2015-10-20 14:30:00,50.41,50.42,50.36,50.37,13739.0,37.6232,37.6306,37.5859,37.5933,13739.0
2015-10-20 14:40:00,50.38,50.4,50.37,50.37,25565.0,37.6008,37.6157,37.5933,37.5933,25565.0
2015-10-20 14:50:00,50.36,50.46,50.35,50.46,44821.0,37.5859,37.6605,37.5784,37.6605,44821.0
2015-10-20 15:00:00,50.46,50.47,50.43,50.44,30699.0,37.6605,37.668,37.6381,37.6456,30699.0
2015-10-20 15:10:00,50.43,50.46,50.36,50.36,57566.0,37.6381,37.6605,37.5859,37.5859,57566.0
2015-10-20 15:20:00,50.36,50.43,50.36,50.39,40463.0,37.5859,37.6381,37.5859,37.6082,40463.0
2015-10-20 15:30:00,50.4,50.4,50.36,50.38,67006.0,37.6157,37.6157,37.5859,37.6008,67006.0
2015-10-20 15:40:00,50.38,50.4,50.31,50.35,43061.0,37.6008,37.6157,37.5485,37.5784,43061.0
2015-10-20 15:50:00,50.35,50.42,50.33,50.4,80675.0,37.5784,37.6306,37.5635,37.6157,80675.0
2015-10-21 09:30:00,50.67,50.69,50.51,50.59,43074.0,37.8172,37.8321,37.6978,37.7575,43074.0
2015-10-21 09:40:00,50.58,50.77,50.58,50.77,17917.0,37.7501,37.8919,37.7501,37.8919,17917.0
2015-10-21 09:50:00,50.77,50.8,50.71,50.75,33731.0,37.8919,37.9142,37.8471,37.8769,33731.0
2015-10-21 10:00:00,50.75,50.75,50.66,50.71,43460.0,37.8769,37.8769,37.8098,37.8471,43460.0
2015-10-21 10:10:00,50.72,50.78,50.71,50.76,27930.0,37.8545,37.8993,37.8471,37.8844,27930.0
2015-10-21 10:20:00,50.76,50.83,50.75,50.76,30829.0,37.8844,37.9366,37.8769,37.8844,30829.0
2015-10-21 10:30:00,50.76,50.8,50.72,50.8,17311.0,37.8844,37.9142,37.8545,37.9142,17311.0
2015-10-21 10:40:00,50.8,50.84,50.78,50.82,26521.0,37.9142,37.9441,37.8993,37.9292,26521.0
2015-10-21 10:50:00,50.82,50.89,50.81,50.88,28723.0,37.9292,37.9814,37.9217,37.974,28723.0
2015-10-21 11:00:00,50.88,50.92,50.78,50.78,33744.0,37.974,38.0038,37.8993,37.8993,33744.0
2015-10-21 11:10:00,50.77,50.82,50.75,50.81,29619.0,37.8919,37.9292,37.8769,37.9217,29619.0
2015-10-21 11:20:00,50.8,50.9,50.79,50.88,19905.0,37.9142,37.9889,37.9068,37.974,19905.0
2015-10-21 11:30:00,50.87,50.94,50.85,50.91,20220.0,37.9665,38.0187,37.9516,37.9963,20220.0
2015-10-21 11:40:00,50.92,50.92,50.86,50.88,22733.0,38.0038,38.0038,37.959,37.974,22733.0
2015-10-21 11:50:00,50.88,50.91,50.86,50.87,32528.0,37.974,37.9963,37.959,37.9665,32528.0
2015-10-21 12:00:00,50.88,50.89,50.82,50.84,17229.0,37.974,37.9814,37.9292,37.9441,17229.0
2015-10-21 12:10:00,50.83,50.89,50.81,50.81,21142.0,37.9366,37.9814,37.9217,37.9217,21142.0
2015-10-21 12:20:00,50.81,50.84,50.8,50.81,16051.0,37.9217,37.9441,37.9142,37.9217,16051.0
2015-10-21 12:30:00,50.81,50.86,50.81,50.86,15307.0,37.9217,37.959,37.9217,37.959,15307.0
2015-10-21 12:40:00,50.86,50.89,50.85,50.87,27186.0,37.959,37.9814,37.9516,37.9665,27186.0
2015-10-21 12:50:00,50.87,50.88,50.81,50.81,24482.0,37.9665,37.974,37.9217,37.9217,24482.0
2015-10-21 13:00:00,50.82,50.82,50.73,50.78,32571.0,37.9292,37.9292,37.862,37.8993,32571.0
2015-10-21 13:10:00,50.78,50.78,50.68,50.68,30775.0,37.8993,37.8993,37.8247,37.8247,30775.0
2015-10-21 13:20:00,50.67,50.69,50.57,50.57,25704.0,37.8172,37.8321,37.7426,37.7426,25704.0
2015-10-21 13:30:00,50.56,50.6,50.47,50.49,22355.0,37.7351,37.765,37.668,37.6829,22355.0
2015-10-21 13:40:00,50.48,50.54,50.47,50.49,31495.0,37.6754,37.7202,37.668,37.6829,31495.0
2015-10-21 13:50:00,50.49,50.53,50.44,50.44,22044.0,37.6829,37.7127,37.6456,37.6456,22044.0
2015-10-21 14:00:00,50.44,50.5,50.4,50.5,26292.0,37.6456,37.6903,37.6157,37.6903,26292.0
2015-10-21 14:10:00,50.49,50.53,50.45,50.52,31946.0,37.6829,37.7127,37.653,37.7053,31946.0
2015-10-21 14:20:00,50.52,50.53,50.46,50.51,21863.0,37.7053,37.7127,37.6605,37.6978,21863.0
2015-10-21 14:30:00,50.52,50.64,50.5,50.6,52676.0,37.7053,37.7948,37.6903,37.765,52676.0
2015-10-21 14:40:00,50.6,50.62,50.59,50.61,25731.0,37.765,37.7799,37.7575,37.7724,25731.0
2015-10-21 14:50:00,50.61,50.61,50.55,50.56,57442.0,37.7724,37.7724,37.7277,37.7351,57442.0
2015-10-21 15:00:00,50.56,50.61,50.55,50.6,43197.0,37.7351,37.7724,37.7277,37.765,43197.0
2015-10-21 15:10:00,50.6,50.6,50.41,50.41,68381.0,37.765,37.765,37.6232,37.6232,68381.0
2015-10-21 15:20:00,50.41,50.43,50.35,50.38,84296.0,37.6232,37.6381,37.5784,37.6008,84296.0
2015-10-21 15:30:00,50.37,50.39,50.32,50.34,58286.0,37.5933,37.6082,37.556,37.5709,58286.0
2015-10-21 15:40:00,50.34,50.34,50.17,50.22,166621.0,37.5709,37.5709,37.4441,37.4814,166621.0
2015-10-21 15:50:00,50.22,50.33,50.22,50.3,183507.0,37.4814,37.5635,37.4814,37.5411,183507.0
2015-10-22 09:30:00,50.53,50.79,50.52,50.63,70030.0,37.7127,37.9068,37.7053,37.7874,70030.0
2015-10-22 09:40:00,50.66,50.79,50.64,50.72,114540.0,37.8098,37.9068,37.7948,37.8545,114540.0
2015-10-22 09:50:00,50.74,50.87,50.73,50.75,24619.0,37.8695,37.9665,37.862,37.8769,24619.0
2015-10-22 10:00:00,50.77,50.88,50.75,50.87,46470.0,37.8919,37.974,37.8769,37.9665,46470.0
2015-10-22 10:10:00,50.87,50.87,50.81,50.85,30263.0,37.9665,37.9665,37.9217,37.9516,30263.0
2015-10-22 10:20:00,50.86,50.86,50.72,50.75,32960.0,37.959,37.959,37.8545,37.8769,32960.0
2015-10-22 10:30:00,50.74,50.81,50.69,50.77,40889.0,37.8695,37.9217,37.8321,37.8919,40889.0
2015-10-22 10:40:00,50.77,50.89,50.73,50.88,26152.0,37.8919,37.9814,37.862,37.974,26152.0
2015-10-22 10:50:00,50.86,50.98,50.82,50.98,17974.0,37.959,38.0486,37.9292,38.0486,17974.0
2015-10-22 11:00:00,50.99,51.05,50.97,51.04,34525.0,38.0561,38.1008,38.0411,38.0934,34525.0
2015-10-22 11:10:00,51.05,51.08,51.02,51.07,22010.0,38.1008,38.1232,38.0784,38.1158,22010.0
2015-10-22 11:20:00,51.06,51.07,50.99,51.05,54246.0,38.1083,38.1158,38.0561,38.1008,54246.0
2015-10-22 11:30:00,51.06,51.1,51.01,51.1,40777.0,38.1083,38.1381,38.071,38.1381,40777.0
2015-10-22 11:40:00,51.11,51.13,51.06,51.11,27725.0,38.1456,38.1605,38.1083,38.1456,27725.0
2015-10-22 11:50:00,51.12,51.19,51.11,51.12,56148.0,38.1531,38.2053,38.1456,38.1531,56148.0
2015-10-22 12:00:00,51.13,51.15,51.11,51.13,43822.0,38.1605,38.1755,38.1456,38.1605,43822.0
2015-10-22 12:10:00,51.14,51.24,51.13,51.23,48543.0,38.168,38.2426,38.1605,38.2352,48543.0
2015-10-22 12:20:00,51.23,51.37,51.23,51.36,59209.0,38.2352,38.3397,38.2352,38.3322,59209.0
2015-10-22 12:30:00,51.36,51.38,51.3,51.37,96023.0,38.3322,38.3471,38.2874,38.3397,96023.0
2015-10-22 12:40:00,51.37,51.42,51.36,51.37,75934.0,38.3397,38.377,38.3322,38.3397,75934.0
2015-10-22 12:50:00,51.37,51.41,51.36,51.41,55413.0,38.3397,38.3695,38.3322,38.3695,55413.0
2015-10-22 13:00:00,51.4,51.49,51.37,51.46,65464.0,38.3621,38.4292,38.3397,38.4068,65464.0
2015-10-22 13:10:00,51.45,51.46,51.38,51.4,24822.0,38.3994,38.4068,38.3471,38.3621,24822.0
2015-10-22 13:20:00,51.41,51.45,51.36,51.37,23727.0,38.3695,38.3994,38.3322,38.3397,23727.0
2015-10-22 13:30:00,51.37,51.38,51.33,51.34,27127.0,38.3397,38.3471,38.3098,38.3173,27127.0
2015-10-22 13:40:00,51.34,51.36,51.32,51.33,38606.0,38.3173,38.3322,38.3023,38.3098,38606.0
2015-10-22 13:50:00,51.32,51.37,51.3,51.32,82492.0,38.3023,38.3397,38.2874,38.3023,82492.0
2015-10-22 14:00:00,51.33,51.34,51.25,51.25,68633.0,38.3098,38.3173,38.2501,38.2501,68633.0
2015-10-22 14:10:00,51.25,51.32,51.22,51.23,54032.0,38.2501,38.3023,38.2277,38.2352,54032.0
2015-10-22 14:20:00,51.23,51.29,51.21,51.24,53185.0,38.2352,38.28,38.2202,38.2426,53185.0
2015-10-22 14:30:00,51.24,51.24,51.17,51.2,25448.0,38.2426,38.2426,38.1904,38.2128,25448.0
2015-10-22 14:40:00,51.2,51.24,51.18,51.24,26351.0,38.2128,38.2426,38.1979,38.2426,26351.0
2015-10-22 14:50:00,51.23,51.37,51.22,51.36,40876.0,38.2352,38.3397,38.2277,38.3322,40876.0
2015-10-22 15:00:00,51.36,51.36,51.27,51.28,47719.0,38.3322,38.3322,38.265,38.2725,47719.0
2015-10-22 15:10:00,51.29,51.38,51.27,51.36,78522.0,38.28,38.3471,38.265,38.3322,78522.0
2015-10-22 15:20:00,51.36,51.47,51.3,51.47,128999.0,38.3322,38.4143,38.2874,38.4143,128999.0
2015-10-22 15:30:00,51.47,51.49,51.45,51.49,153984.0,38.4143,38.4292,38.3994,38.4292,153984.0
2015-10-22 15:40:00,51.49,51.72,51.47,51.63,423819.0,38.4292,38.6009,38.4143,38.5337,423819.0
2015-10-22 15:50:00,51.63,51.79,51.56,51.6,675827.0,38.5337,38.6531,38.4815,38.5113,675827.0
2015-10-23 09:30:00,51.92,51.95,51.57,51.73,121587.0,38.7502,38.7725,38.4889,38.6083,121587.0
2015-10-23 09:40:00,51.73,51.78,51.64,51.66,53843.0,38.6083,38.6457,38.5412,38.5561,53843.0
2015-10-23 09:50:00,51.67,51.86,51.66,51.85,35549.0,38.5636,38.7054,38.5561,38.6979,35549.0
2015-10-23 10:00:00,51.86,51.87,51.73,51.77,44671.0,38.7054,38.7128,38.6083,38.6382,44671.0
2015-10-23 10:10:00,51.77,51.83,51.73,51.76,53457.0,38.6382,38.683,38.6083,38.6307,53457.0
2015-10-23 10:20:00,51.76,51.81,51.65,51.65,40519.0,38.6307,38.6681,38.5486,38.5486,40519.0
2015-10-23 10:30:00,51.66,51.71,51.64,51.69,45213.0,38.5561,38.5934,38.5412,38.5785,45213.0
2015-10-23 10:40:00,51.69,51.75,51.65,51.66,37972.0,38.5785,38.6233,38.5486,38.5561,37972.0
2015-10-23 10:50:00,51.67,51.69,51.61,51.64,33059.0,38.5636,38.5785,38.5188,38.5412,33059.0
2015-10-23 11:00:00,51.64,51.74,51.64,51.71,39087.0,38.5412,38.6158,38.5412,38.5934,39087.0
2015-10-23 11:10:00,51.71,51.72,51.59,51.6,42395.0,38.5934,38.6009,38.5039,38.5113,42395.0
2015-10-23 11:20:00,51.59,51.63,51.54,51.58,47184.0,38.5039,38.5337,38.4665,38.4964,47184.0
2015-10-23 11:30:00,51.58,51.59,51.5,51.51,33910.0,38.4964,38.5039,38.4367,38.4442,33910.0
2015-10-23 11:40:00,51.51,51.59,51.51,51.58,33605.0,38.4442,38.5039,38.4442,38.4964,33605.0
2015-10-23 11:50:00,51.59,51.59,51.45,51.45,35523.0,38.5039,38.5039,38.3994,38.3994,35523.0
2015-10-23 12:00:00,51.46,51.48,51.41,51.48,47501.0,38.4068,38.4218,38.3695,38.4218,47501.0
2015-10-23 12:10:00,51.48,51.56,51.47,51.56,26441.0,38.4218,38.4815,38.4143,38.4815,26441.0
2015-10-23 12:20:00,51.56,51.62,51.56,51.61,30601.0,38.4815,38.5262,38.4815,38.5188,30601.0
2015-10-23 12:30:00,51.61,51.61,51.55,51.56,28765.0,38.5188,38.5188,38.474,38.4815,28765.0
2015-10-23 12:40:00,51.56,51.57,51.51,51.55,25236.0,38.4815,38.4889,38.4442,38.474,25236.0
2015-10-23 12:50:00,51.54,51.55,51.5,51.55,21675.0,38.4665,38.474,38.4367,38.474,21675.0
2015-10-23 13:00:00,51.55,51.55,51.47,51.51,27234.0,38.474,38.474,38.4143,38.4442,27234.0
2015-10-23 13:10:00,51.51,51.57,51.51,51.55,19528.0,38.4442,38.4889,38.4442,38.474,19528.0
2015-10-23 13:20:00,51.55,51.63,51.55,51.63,29841.0,38.474,38.5337,38.474,38.5337,29841.0
2015-10-23 13:30:00,51.62,51.63,51.58,51.59,33283.0,38.5262,38.5337,38.4964,38.5039,33283.0
2015-10-23 13:40:00,51.6,51.61,51.56,51.61,28510.0,38.5113,38.5188,38.4815,38.5188,28510.0
2015-10-23 13:50:00,51.6,51.63,51.58,51.6,27058.0,38.5113,38.5337,38.4964,38.5113,27058.0
2015-10-23 14:00:00,51.6,51.63,51.58,51.59,35096.0,38.5113,38.5337,38.4964,38.5039,35096.0
2015-10-23 14:10:00,51.6,51.67,51.54,51.66,43076.0,38.5113,38.5636,38.4665,38.5561,43076.0
2015-10-23 14:20:00,51.66,51.7,51.65,51.68,48114.0,38.5561,38.586,38.5486,38.571,48114.0
2015-10-23 14:30:00,51.68,51.76,51.67,51.75,27105.0,38.571,38.6307,38.5636,38.6233,27105.0
2015-10-23 14:40:00,51.76,51.81,51.75,51.8,32834.0,38.6307,38.6681,38.6233,38.6606,32834.0
2015-10-23 14:50:00,51.8,51.84,51.78,51.79,49192.0,38.6606,38.6904,38.6457,38.6531,49192.0
2015-10-23 15:00:00,51.8,51.82,51.78,51.8,35259.0,38.6606,38.6755,38.6457,38.6606,35259.0
2015-10-23 15:10:00,51.8,51.82,51.75,51.75,42343.0,38.6606,38.6755,38.6233,38.6233,42343.0
2015-10-23 15:20:00,51.76,51.76,51.71,51.75,64500.0,38.6307,38.6307,38.5934,38.6233,64500.0
2015-10-23 15:30:00,51.76,51.78,51.72,51.77,39535.0,38.6307,38.6457,38.6009,38.6382,39535.0
2015-10-23 15:40:00,51.77,51.81,51.76,51.77,73033.0,38.6382,38.6681,38.6307,38.6382,73033.0
2015-10-23 15:50:00,51.76,51.81,51.76,51.79,186863.0,38.6307,38.6681,38.6307,38.6531,186863.0
2015-10-26 09:30:00,51.94,51.95,51.75,51.89,50530.0,38.7651,38.7725,38.6233,38.7278,50530.0
2015-10-26 09:40:00,51.91,52.09,51.88,52.03,68391.0,38.7427,38.877,38.7203,38.8322,68391.0
2015-10-26 09:50:00,52.05,52.05,51.86,51.86,18834.0,38.8472,38.8472,38.7054,38.7054,18834.0
2015-10-26 10:00:00,51.86,51.87,51.72,51.72,49256.0,38.7054,38.7128,38.6009,38.6009,49256.0
2015-10-26 10:10:00,51.72,51.76,51.65,51.73,39826.0,38.6009,38.6307,38.5486,38.6083,39826.0
2015-10-26 10:20:00,51.74,51.91,51.74,51.88,32276.0,38.6158,38.7427,38.6158,38.7203,32276.0
2015-10-26 10:30:00,51.87,51.88,51.83,51.87,39802.0,38.7128,38.7203,38.683,38.7128,39802.0
2015-10-26 10:40:00,51.88,51.94,51.88,51.89,57103.0,38.7203,38.7651,38.7203,38.7278,57103.0
2015-10-26 10:50:00,51.9,52.01,51.89,52.01,62412.0,38.7352,38.8173,38.7278,38.8173,62412.0
2015-10-26 11:00:00,52.0,52.06,51.99,52.05,31168.0,38.8099,38.8546,38.8024,38.8472,31168.0
2015-10-26 11:10:00,52.04,52.08,52.0,52.04,99687.0,38.8397,38.8696,38.8099,38.8397,99687.0
2015-10-26 11:20:00,52.05,52.1,52.04,52.06,48292.0,38.8472,38.8845,38.8397,38.8546,48292.0
2015-10-26 11:30:00,52.07,52.17,52.07,52.16,43291.0,38.8621,38.9367,38.8621,38.9293,43291.0
2015-10-26 11:40:00,52.16,52.18,52.09,52.1,26789.0,38.9293,38.9442,38.877,38.8845,26789.0
2015-10-26 11:50:00,52.1,52.14,52.07,52.13,29545.0,38.8845,38.9143,38.8621,38.9069,29545.0
2015-10-26 12:00:00,52.13,52.15,52.09,52.11,22047.0,38.9069,38.9218,38.877,38.892,22047.0
2015-10-26 12:10:00,52.11,52.12,52.0,52.02,44705.0,38.892,38.8994,38.8099,38.8248,44705.0
2015-10-26 12:20:00,52.03,52.08,52.03,52.06,15322.0,38.8322,38.8696,38.8322,38.8546,15322.0
2015-10-26 12:30:00,52.04,52.06,52.0,52.04,30512.0,38.8397,38.8546,38.8099,38.8397,30512.0
2015-10-26 12:40:00,52.05,52.09,52.0,52.08,57427.0,38.8472,38.877,38.8099,38.8696,57427.0
2015-10-26 12:50:00,52.09,52.09,52.01,52.03,20446.0,38.877,38.877,38.8173,38.8322,20446.0
2015-10-26 13:00:00,52.03,52.03,52.01,52.03,15274.0,38.8322,38.8322,38.8173,38.8322,15274.0
2015-10-26 13:10:00,52.03,52.06,52.0,52.03,20618.0,38.8322,38.8546,38.8099,38.8322,20618.0
2015-10-26 13:20:00,52.03,52.08,52.03,52.05,19751.0,38.8322,38.8696,38.8322,38.8472,19751.0
2015-10-26 13:30:00,52.05,52.07,52.03,52.06,19316.0,38.8472,38.8621,38.8322,38.8546,19316.0
2015-10-26 13:40:00,52.05,52.06,52.0,52.01,23734.0,38.8472,38.8546,38.8099,38.8173,23734.0
2015-10-26 13:50:00,52.01,52.05,51.99,52.03,35220.0,38.8173,38.8472,38.8024,38.8322,35220.0
2015-10-26 14:00:00,52.04,52.15,52.03,52.14,65801.0,38.8397,38.9218,38.8322,38.9143,65801.0
2015-10-26 14:10:00,52.13,52.13,52.0,52.0,76677.0,38.9069,38.9069,38.8099,38.8099,76677.0
2015-10-26 14:20:00,52.0,52.13,51.97,52.11,94616.0,38.8099,38.9069,38.7875,38.892,94616.0
2015-10-26 14:30:00,52.11,52.15,52.1,52.13,43639.0,38.892,38.9218,38.8845,38.9069,43639.0
2015-10-26 14:40:00,52.12,52.15,52.06,52.11,38124.0,38.8994,38.9218,38.8546,38.892,38124.0
2015-10-26 14:50:00,52.12,52.14,52.09,52.12,32858.0,38.8994,38.9143,38.877,38.8994,32858.0
2015-10-26 15:00:00,52.13,52.21,52.11,52.21,62204.0,38.9069,38.9666,38.892,38.9666,62204.0
2015-10-26 15:10:00,52.21,52.21,52.12,52.16,89886.0,38.9666,38.9666,38.8994,38.9293,89886.0
2015-10-26 15:20:00,52.15,52.16,52.11,52.14,56201.0,38.9218,38.9293,38.892,38.9143,56201.0
2015-10-26 15:30:00,52.14,52.15,52.12,52.13,58439.0,38.9143,38.9218,38.8994,38.9069,58439.0
2015-10-26 15:40:00,52.12,52.17,52.11,52.11,90869.0,38.8994,38.9367,38.892,38.892,90869.0
2015-10-26 15:50:00,52.11,52.17,52.11,52.15,135695.0,38.892,38.9367,38.892,38.9218,135695.0
2015-10-27 09:30:00,51.96,52.1,51.87,52.04,51744.0,38.78,38.8845,38.7128,38.8397,51744.0
2015-10-27 09:40:00,52.03,52.03,51.85,51.85,38977.0,38.8322,38.8322,38.6979,38.6979,38977.0
2015-10-27 09:50:00,51.85,51.91,51.73,51.74,31593.0,38.6979,38.7427,38.6083,38.6158,31593.0
2015-10-27 10:00:00,51.72,51.83,51.66,51.83,42941.0,38.6009,38.683,38.5561,38.683,42941.0
2015-10-27 10:10:00,51.83,51.85,51.72,51.72,18504.0,38.683,38.6979,38.6009,38.6009,18504.0
2015-10-27 10:20:00,51.72,51.73,51.66,51.68,31548.0,38.6009,38.6083,38.5561,38.571,31548.0
2015-10-27 10:30:00,51.67,51.87,51.67,51.86,39475.0,38.5636,38.7128,38.5636,38.7054,39475.0
2015-10-27 10:40:00,51.85,51.9,51.84,51.87,24375.0,38.6979,38.7352,38.6904,38.7128,24375.0
2015-10-27 10:50:00,51.88,51.93,51.84,51.92,73123.0,38.7203,38.7576,38.6904,38.7502,73123.0
2015-10-27 11:00:00,51.91,52.07,51.89,52.04,35618.0,38.7427,38.8621,38.7278,38.8397,35618.0
2015-10-27 11:10:00,52.05,52.05,51.99,52.0,16343.0,38.8472,38.8472,38.8024,38.8099,16343.0
2015-10-27 11:20:00,52.01,52.07,51.99,52.01,44287.0,38.8173,38.8621,38.8024,38.8173,44287.0
2015-10-27 11:30:00,52.02,52.04,51.96,51.97,32270.0,38.8248,38.8397,38.78,38.7875,32270.0
2015-10-27 11:40:00,51.97,52.08,51.97,52.08,17059.0,38.7875,38.8696,38.7875,38.8696,17059.0
2015-10-27 11:50:00,52.08,52.13,52.0,52.01,30798.0,38.8696,38.9069,38.8099,38.8173,30798.0
2015-10-27 12:00:00,52.01,52.02,51.94,52.0,20021.0,38.8173,38.8248,38.7651,38.8099,20021.0
2015-10-27 12:10:00,51.99,52.02,51.97,52.01,22950.0,38.8024,38.8248,38.7875,38.8173,22950.0
2015-10-27 12:20:00,52.02,52.11,52.02,52.06,30763.0,38.8248,38.892,38.8248,38.8546,30763.0
2015-10-27 12:30:00,52.05,52.08,52.01,52.05,39471.0,38.8472,38.8696,38.8173,38.8472,39471.0
2015-10-27 12:40:00,52.05,52.14,52.05,52.13,48458.0,38.8472,38.9143,38.8472,38.9069,48458.0
2015-10-27 12:50:00,52.14,52.14,52.04,52.06,34795.0,38.9143,38.9143,38.8397,38.8546,34795.0
2015-10-27 13:00:00,52.05,52.05,51.93,51.96,32654.0,38.8472,38.8472,38.7576,38.78,32654.0
2015-10-27 13:10:00,51.96,51.97,51.9,51.93,51611.0,38.78,38.7875,38.7352,38.7576,51611.0
2015-10-27 13:20:00,51.93,51.97,51.89,51.96,44124.0,38.7576,38.7875,38.7278,38.78,44124.0
2015-10-27 13:30:00,51.96,52.01,51.94,51.94,51040.0,38.78,38.8173,38.7651,38.7651,51040.0
2015-10-27 13:40:00,51.94,52.04,51.94,51.97,43009.0,38.7651,38.8397,38.7651,38.7875,43009.0
2015-10-27 13:50:00,51.97,51.97,51.91,51.96,38597.0,38.7875,38.7875,38.7427,38.78,38597.0
2015-10-27 14:00:00,51.96,52.02,51.93,52.01,30243.0,38.78,38.8248,38.7576,38.8173,30243.0
2015-10-27 14:10:00,52.02,52.03,52.0,52.0,40650.0,38.8248,38.8322,38.8099,38.8099,40650.0
2015-10-27 14:20:00,52.0,52.03,51.95,52.01,62526.0,38.8099,38.8322,38.7725,38.8173,62526.0
2015-10-27 14:30:00,52.0,52.01,51.94,51.98,33922.0,38.8099,38.8173,38.7651,38.7949,33922.0
2015-10-27 14:40:00,51.97,51.98,51.89,51.94,136875.0,38.7875,38.7949,38.7278,38.7651,136875.0
2015-10-27 14:50:00,51.93,51.97,51.9,51.94,36605.0,38.7576,38.7875,38.7352,38.7651,36605.0
2015-10-27 15:00:00,51.93,52.04,51.92,52.01,55737.0,38.7576,38.8397,38.7502,38.8173,55737.0
2015-10-27 15:10:00,52.01,52.04,51.99,51.99,67406.0,38.8173,38.8397,38.8024,38.8024,67406.0
2015-10-27 15:20:00,51.98,52.06,51.96,52.05,41706.0,38.7949,38.8546,38.78,38.8472,41706.0
2015-10-27 15:30:00,52.06,52.12,52.04,52.08,88066.0,38.8546,38.8994,38.8397,38.8696,88066.0
2015-10-27 15:40:00,52.08,52.15,52.08,52.11,57069.0,38.8696,38.9218,38.8696,38.892,57069.0
2015-10-27 15:50:00,52.09,52.11,52.03,52.1,260449.0,38.877,38.892,38.8322,38.8845,260449.0
2015-10-28 09:30:00,52.16,52.2,51.78,51.82,101228.0,38.9293,38.9591,38.6457,38.6755,101228.0
2015-10-28 09:40:00,51.83,52.06,51.8,52.06,165370.0,38.683,38.8546,38.6606,38.8546,165370.0
2015-10-28 09:50:00,52.07,52.24,52.07,52.13,52273.0,38.8621,38.989,38.8621,38.9069,52273.0
2015-10-28 10:00:00,52.11,52.26,52.11,52.18,47629.0,38.892,39.0039,38.892,38.9442,47629.0
2015-10-28 10:10:00,52.17,52.19,52.01,52.01,71403.0,38.9367,38.9517,38.8173,38.8173,71403.0
2015-10-28 10:20:00,52.01,52.03,51.91,51.96,56957.0,38.8173,38.8322,38.7427,38.78,56957.0
2015-10-28 10:30:00,51.97,52.02,51.94,51.98,42908.0,38.7875,38.8248,38.7651,38.7949,42908.0
2015-10-28 10:40:00,51.99,52.1,51.98,52.07,46916.0,38.8024,38.8845,38.7949,38.8621,46916.0
2015-10-28 10:50:00,52.08,52.17,52.07,52.16,27004.0,38.8696,38.9367,38.8621,38.9293,27004.0
2015-10-28 11:00:00,52.17,52.25,52.16,52.21,39200.0,38.9367,38.9964,38.9293,38.9666,39200.0
2015-10-28 11:10:00,52.22,52.38,52.22,52.36,34133.0,38.9741,39.0935,38.9741,39.0785,34133.0
2015-10-28 11:20:00,52.36,52.36,52.28,52.28,19973.0,39.0785,39.0785,39.0188,39.0188,19973.0
2015-10-28 11:30:00,52.29,52.29,52.25,52.27,22983.0,39.0263,39.0263,38.9964,39.0114,22983.0
2015-10-28 11:40:00,52.27,52.27,52.2,52.26,29253.0,39.0114,39.0114,38.9591,39.0039,29253.0
2015-10-28 11:50:00,52.26,52.35,52.25,52.35,30735.0,39.0039,39.0711,38.9964,39.0711,30735.0
2015-10-28 12:00:00,52.35,52.36,52.24,52.26,30490.0,39.0711,39.0785,38.989,39.0039,30490.0
2015-10-28 12:10:00,52.26,52.27,52.2,52.25,37653.0,39.0039,39.0114,38.9591,38.9964,37653.0
2015-10-28 12:20:00,52.25,52.31,52.24,52.3,33000.0,38.9964,39.0412,38.989,39.0338,33000.0
2015-10-28 12:30:00,52.3,52.3,52.18,52.19,22533.0,39.0338,39.0338,38.9442,38.9517,22533.0
2015-10-28 12:40:00,52.2,52.23,52.14,52.23,27740.0,38.9591,38.9815,38.9143,38.9815,27740.0
2015-10-28 12:50:00,52.25,52.28,52.23,52.24,28810.0,38.9964,39.0188,38.9815,38.989,28810.0
2015-10-28 13:00:00,52.25,52.3,52.23,52.26,61152.0,38.9964,39.0338,38.9815,39.0039,61152.0
2015-10-28 13:10:00,52.27,52.3,52.26,52.28,23933.0,39.0114,39.0338,39.0039,39.0188,23933.0
2015-10-28 13:20:00,52.28,52.28,52.22,52.23,24348.0,39.0188,39.0188,38.9741,38.9815,24348.0
2015-10-28 13:30:00,52.23,52.27,52.16,52.25,39866.0,38.9815,39.0114,38.9293,38.9964,39866.0
2015-10-28 13:40:00,52.26,52.3,52.19,52.29,34194.0,39.0039,39.0338,38.9517,39.0263,34194.0
2015-10-28 13:50:00,52.29,52.33,52.23,52.33,47297.0,39.0263,39.0562,38.9815,39.0562,47297.0
2015-10-28 14:00:00,52.32,52.32,51.78,51.96,58617.0,39.0487,39.0487,38.6457,38.78,58617.0
2015-10-28 14:10:00,51.97,51.97,51.6,51.64,65812.0,38.7875,38.7875,38.5113,38.5412,65812.0
2015-10-28 14:20:00,51.67,51.83,51.62,51.78,38651.0,38.5636,38.683,38.5262,38.6457,38651.0
2015-10-28 14:30:00,51.78,51.82,51.66,51.76,49522.0,38.6457,38.6755,38.5561,38.6307,49522.0
2015-10-28 14:40:00,51.77,51.87,51.77,51.81,44829.0,38.6382,38.7128,38.6382,38.6681,44829.0
2015-10-28 14:50:00,51.81,51.95,51.79,51.88,45704.0,38.6681,38.7725,38.6531,38.7203,45704.0
2015-10-28 15:00:00,51.89,52.0,51.86,51.97,61844.0,38.7278,38.8099,38.7054,38.7875,61844.0
2015-10-28 15:10:00,51.97,52.01,51.95,51.96,66128.0,38.7875,38.8173,38.7725,38.78,66128.0
2015-10-28 15:20:00,51.97,52.03,51.92,52.01,68784.0,38.7875,38.8322,38.7502,38.8173,68784.0
2015-10-28 15:30:00,52.02,52.18,52.02,52.18,93421.0,38.8248,38.9442,38.8248,38.9442,93421.0
2015-10-28 15:40:00,52.17,52.25,52.14,52.21,71566.0,38.9367,38.9964,38.9143,38.9666,71566.0
2015-10-28 15:50:00,52.19,52.25,52.17,52.25,120152.0,38.9517,38.9964,38.9367,38.9964,120152.0
2015-10-29 09:30:00,51.57,51.8,51.44,51.53,64266.0,38.8012,38.9743,38.7034,38.7711,64266.0
2015-10-29 09:40:00,51.54,51.68,51.51,51.55,59163.0,38.7787,38.884,38.7561,38.7862,59163.0
2015-10-29 09:50:00,51.56,51.63,51.49,51.58,25495.0,38.7937,38.8464,38.7411,38.8088,25495.0
2015-10-29 10:00:00,51.59,51.71,51.55,51.68,22232.0,38.8163,38.9066,38.7862,38.884,22232.0
2015-10-29 10:10:00,51.69,51.69,51.55,51.56,21996.0,38.8915,38.8915,38.7862,38.7937,21996.0
2015-10-29 10:20:00,51.57,51.59,51.49,51.5,20351.0,38.8012,38.8163,38.7411,38.7486,20351.0
2015-10-29 10:30:00,51.51,51.6,51.49,51.56,23273.0,38.7561,38.8238,38.7411,38.7937,23273.0
2015-10-29 10:40:00,51.57,51.64,51.52,51.53,23608.0,38.8012,38.8539,38.7636,38.7711,23608.0
2015-10-29 10:50:00,51.53,51.63,51.51,51.59,19725.0,38.7711,38.8464,38.7561,38.8163,19725.0
2015-10-29 11:00:00,51.58,51.61,51.55,51.61,16291.0,38.8088,38.8313,38.7862,38.8313,16291.0
2015-10-29 11:10:00,51.61,51.67,51.58,51.66,30065.0,38.8313,38.8765,38.8088,38.869,30065.0
2015-10-29 11:20:00,51.66,51.67,51.57,51.64,18457.0,38.869,38.8765,38.8012,38.8539,18457.0
2015-10-29 11:30:00,51.64,51.7,51.62,51.67,11018.0,38.8539,38.8991,38.8389,38.8765,11018.0
2015-10-29 11:40:00,51.66,51.66,51.62,51.63,16446.0,38.869,38.869,38.8389,38.8464,16446.0
2015-10-29 11:50:00,51.63,51.67,51.59,51.66,20394.0,38.8464,38.8765,38.8163,38.869,20394.0
2015-10-29 12:00:00,51.66,51.68,51.6,51.63,13806.0,38.869,38.884,38.8238,38.8464,13806.0
2015-10-29 12:10:00,51.63,51.69,51.61,51.69,20962.0,38.8464,38.8915,38.8313,38.8915,20962.0
2015-10-29 12:20:00,51.7,51.73,51.69,51.72,18901.0,38.8991,38.9216,38.8915,38.9141,18901.0
2015-10-29 12:30:00,51.73,51.74,51.7,51.71,9700.0,38.9216,38.9292,38.8991,38.9066,9700.0
2015-10-29 12:40:00,51.7,51.74,51.67,51.68,13313.0,38.8991,38.9292,38.8765,38.884,13313.0
2015-10-29 12:50:00,51.69,51.7,51.64,51.69,12905.0,38.8915,38.8991,38.8539,38.8915,12905.0
2015-10-29 13:00:00,51.69,51.74,51.69,51.73,12356.0,38.8915,38.9292,38.8915,38.9216,12356.0
2015-10-29 13:10:00,51.72,51.73,51.71,51.72,9025.0,38.9141,38.9216,38.9066,38.9141,9025.0
2015-10-29 13:20:00,51.71,51.72,51.65,51.66,29967.0,38.9066,38.9141,38.8614,38.869,29967.0
2015-10-29 13:30:00,51.65,51.66,51.6,51.6,10060.0,38.8614,38.869,38.8238,38.8238,10060.0
2015-10-29 13:40:00,51.6,51.64,51.6,51.61,24017.0,38.8238,38.8539,38.8238,38.8313,24017.0
2015-10-29 13:50:00,51.6,51.62,51.58,51.58,17543.0,38.8238,38.8389,38.8088,38.8088,17543.0
2015-10-29 14:00:00,51.58,51.64,51.57,51.62,15382.0,38.8088,38.8539,38.8012,38.8389,15382.0
2015-10-29 14:10:00,51.61,51.65,51.59,51.61,21315.0,38.8313,38.8614,38.8163,38.8313,21315.0
2015-10-29 14:20:00,51.61,51.66,51.6,51.66,22680.0,38.8313,38.869,38.8238,38.869,22680.0
2015-10-29 14:30:00,51.65,51.66,51.57,51.57,15978.0,38.8614,38.869,38.8012,38.8012,15978.0
2015-10-29 14:40:00,51.58,51.58,51.51,51.52,55168.0,38.8088,38.8088,38.7561,38.7636,55168.0
2015-10-29 14:50:00,51.53,51.53,51.49,51.5,22640.0,38.7711,38.7711,38.7411,38.7486,22640.0
2015-10-29 15:00:00,51.5,51.53,51.48,51.53,29466.0,38.7486,38.7711,38.7335,38.7711,29466.0
2015-10-29 15:10:00,51.53,51.65,51.49,51.65,46533.0,38.7711,38.8614,38.7411,38.8614,46533.0
2015-10-29 15:20:00,51.65,51.69,51.64,51.68,31301.0,38.8614,38.8915,38.8539,38.884,31301.0
2015-10-29 15:30:00,51.68,51.78,51.68,51.78,39317.0,38.884,38.9592,38.884,38.9592,39317.0
2015-10-29 15:40:00,51.78,51.81,51.75,51.77,70731.0,38.9592,38.9818,38.9367,38.9517,70731.0
2015-10-29 15:50:00,51.76,51.79,51.73,51.77,99943.0,38.9442,38.9668,38.9216,38.9517,99943.0
2015-10-30 09:30:00,51.78,52.02,51.76,52.02,51808.0,38.9592,39.1398,38.9442,39.1398,51808.0
2015-10-30 09:40:00,52.02,52.06,51.93,51.93,14699.0,39.1398,39.1699,39.0721,39.0721,14699.0
2015-10-30 09:50:00,51.94,51.97,51.8,51.83,23867.0,39.0796,39.1022,38.9743,38.9969,23867.0
2015-10-30 10:00:00,51.84,51.86,51.79,51.81,51962.0,39.0044,39.0194,38.9668,38.9818,51962.0
2015-10-30 10:10:00,51.81,51.86,51.76,51.85,26586.0,38.9818,39.0194,38.9442,39.0119,26586.0
2015-10-30 10:20:00,51.86,51.9,51.74,51.75,25800.0,39.0194,39.0495,38.9292,38.9367,25800.0
2015-10-30 10:30:00,51.74,51.79,51.73,51.75,14557.0,38.9292,38.9668,38.9216,38.9367,14557.0
2015-10-30 10:40:00,51.75,51.76,51.71,51.74,11360.0,38.9367,38.9442,38.9066,38.9292,11360.0
2015-10-30 10:50:00,51.74,51.75,51.7,51.71,14435.0,38.9292,38.9367,38.8991,38.9066,14435.0
2015-10-30 11:00:00,51.71,51.73,51.68,51.72,16818.0,38.9066,38.9216,38.884,38.9141,16818.0
2015-10-30 11:10:00,51.73,51.74,51.7,51.7,16733.0,38.9216,38.9292,38.8991,38.8991,16733.0
2015-10-30 11:20:00,51.7,51.7,51.65,51.69,36331.0,38.8991,38.8991,38.8614,38.8915,36331.0
2015-10-30 11:30:00,51.69,51.71,51.62,51.62,24997.0,38.8915,38.9066,38.8389,38.8389,24997.0
2015-10-30 11:40:00,51.63,51.65,51.56,51.6,18979.0,38.8464,38.8614,38.7937,38.8238,18979.0
2015-10-30 11:50:00,51.6,51.69,51.6,51.69,18354.0,38.8238,38.8915,38.8238,38.8915,18354.0
2015-10-30 12:00:00,51.68,51.69,51.65,51.66,19307.0,38.884,38.8915,38.8614,38.869,19307.0
2015-10-30 12:10:00,51.66,51.73,51.65,51.73,21993.0,38.869,38.9216,38.8614,38.9216,21993.0
2015-10-30 12:20:00,51.73,51.79,51.72,51.73,24233.0,38.9216,38.9668,38.9141,38.9216,24233.0
2015-10-30 12:30:00,51.73,51.82,51.72,51.82,28384.0,38.9216,38.9893,38.9141,38.9893,28384.0
2015-10-30 12:40:00,51.82,51.85,51.79,51.8,24015.0,38.9893,39.0119,38.9668,38.9743,24015.0
2015-10-30 12:50:00,51.79,51.91,51.79,51.87,25240.0,38.9668,39.0571,38.9668,39.027,25240.0
2015-10-30 13:00:00,51.87,51.88,51.8,51.81,15932.0,39.027,39.0345,38.9743,38.9818,15932.0
2015-10-30 13:10:00,51.81,51.87,51.8,51.86,33053.0,38.9818,39.027,38.9743,39.0194,33053.0
2015-10-30 13:20:00,51.87,51.92,51.85,51.92,65530.0,39.027,39.0646,39.0119,39.0646,65530.0
2015-10-30 13:30:00,51.91,51.92,51.88,51.91,60079.0,39.0571,39.0646,39.0345,39.0571,60079.0
2015-10-30 13:40:00,51.91,51.92,51.88,51.9,53617.0,39.0571,39.0646,39.0345,39.0495,53617.0
2015-10-30 13:50:00,51.91,51.91,51.86,51.86,21186.0,39.0571,39.0571,39.0194,39.0194,21186.0
2015-10-30 14:00:00,51.86,51.88,51.8,51.8,23844.0,39.0194,39.0345,38.9743,38.9743,23844.0
2015-10-30 14:10:00,51.8,51.82,51.76,51.77,15242.0,38.9743,38.9893,38.9442,38.9517,15242.0
2015-10-30 14:20:00,51.77,51.77,51.69,51.7,14532.0,38.9517,38.9517,38.8915,38.8991,14532.0
2015-10-30 14:30:00,51.69,51.71,51.65,51.65,54950.0,38.8915,38.9066,38.8614,38.8614,54950.0
2015-10-30 14:40:00,51.66,51.66,51.57,51.59,83953.0,38.869,38.869,38.8012,38.8163,83953.0
2015-10-30 14:50:00,51.58,51.6,51.49,51.5,64361.0,38.8088,38.8238,38.7411,38.7486,64361.0
2015-10-30 15:00:00,51.5,51.52,51.46,51.52,27602.0,38.7486,38.7636,38.7185,38.7636,27602.0
2015-10-30 15:10:00,51.51,51.59,51.49,51.59,72072.0,38.7561,38.8163,38.7411,38.8163,72072.0
2015-10-30 15:20:00,51.59,51.63,51.55,51.56,48369.0,38.8163,38.8464,38.7862,38.7937,48369.0
2015-10-30 15:30:00,51.55,51.67,51.55,51.65,51873.0,38.7862,38.8765,38.7862,38.8614,51873.0
2015-10-30 15:40:00,51.66,51.75,51.63,51.72,82434.0,38.869,38.9367,38.8464,38.9141,82434.0
2015-10-30 15:50:00,51.71,51.77,51.57,51.57,290907.0,38.9066,38.9517,38.8012,38.8012,290907.0
2015-11-02 09:30:00,51.71,51.75,51.58,51.7,41264.0,38.9066,38.9367,38.8088,38.8991,41264.0
2015-11-02 09:40:00,51.69,51.73,51.59,51.7,15684.0,38.8915,38.9216,38.8163,38.8991,15684.0
2015-11-02 09:50:00,51.7,51.74,51.6,51.61,19357.0,38.8991,38.9292,38.8238,38.8313,19357.0
2015-11-02 10:00:00,51.6,51.65,51.58,51.59,25248.0,38.8238,38.8614,38.8088,38.8163,25248.0
2015-11-02 10:10:00,51.58,51.64,51.56,51.6,22655.0,38.8088,38.8539,38.7937,38.8238,22655.0
2015-11-02 10:20:00,51.59,51.66,51.56,51.65,36677.0,38.8163,38.869,38.7937,38.8614,36677.0
2015-11-02 10:30:00,51.65,51.65,51.59,51.61,29614.0,38.8614,38.8614,38.8163,38.8313,29614.0
2015-11-02 10:40:00,51.61,51.67,51.58,51.65,26349.0,38.8313,38.8765,38.8088,38.8614,26349.0
2015-11-02 10:50:00,51.64,51.66,51.61,51.64,22364.0,38.8539,38.869,38.8313,38.8539,22364.0
2015-11-02 11:00:00,51.64,51.74,51.61,51.74,36255.0,38.8539,38.9292,38.8313,38.9292,36255.0
2015-11-02 11:10:00,51.75,51.76,51.7,51.71,39020.0,38.9367,38.9442,38.8991,38.9066,39020.0
2015-11-02 11:20:00,51.71,51.76,51.7,51.75,25928.0,38.9066,38.9442,38.8991,38.9367,25928.0
2015-11-02 11:30:00,51.76,51.76,51.69,51.7,20426.0,38.9442,38.9442,38.8915,38.8991,20426.0
2015-11-02 11:40:00,51.7,51.76,51.67,51.74,45871.0,38.8991,38.9442,38.8765,38.9292,45871.0
2015-11-02 11:50:00,51.73,51.78,51.73,51.78,17226.0,38.9216,38.9592,38.9216,38.9592,17226.0
2015-11-02 12:00:00,51.77,51.82,51.77,51.82,19124.0,38.9517,38.9893,38.9517,38.9893,19124.0
2015-11-02 12:10:00,51.81,51.87,51.81,51.86,18875.0,38.9818,39.027,38.9818,39.0194,18875.0
2015-11-02 12:20:00,51.87,51.88,51.85,51.86,14032.0,39.027,39.0345,39.0119,39.0194,14032.0
2015-11-02 12:30:00,51.87,51.87,51.81,51.84,9394.0,39.027,39.027,38.9818,39.0044,9394.0
2015-11-02 12:40:00,51.83,51.86,51.83,51.85,15456.0,38.9969,39.0194,38.9969,39.0119,15456.0
2015-11-02 12:50:00,51.84,51.88,51.84,51.87,18468.0,39.0044,39.0345,39.0044,39.027,18468.0
2015-11-02 13:00:00,51.87,51.89,51.87,51.89,17671.0,39.027,39.042,39.027,39.042,17671.0
2015-11-02 13:10:00,51.88,51.9,51.88,51.89,23898.0,39.0345,39.0495,39.0345,39.042,23898.0
2015-11-02 13:20:00,51.89,51.94,51.89,51.92,24137.0,39.042,39.0796,39.042,39.0646,24137.0
2015-11-02 13:30:00,51.92,51.94,51.9,51.9,15197.0,39.0646,39.0796,39.0495,39.0495,15197.0
2015-11-02 13:40:00,51.91,51.92,51.9,51.91,17222.0,39.0571,39.0646,39.0495,39.0571,17222.0
2015-11-02 13:50:00,51.92,51.94,51.91,51.94,20786.0,39.0646,39.0796,39.0571,39.0796,20786.0
2015-11-02 14:00:00,51.94,51.96,51.93,51.95,17854.0,39.0796,39.0947,39.0721,39.0872,17854.0
2015-11-02 14:10:00,51.95,51.96,51.9,51.9,15776.0,39.0872,39.0947,39.0495,39.0495,15776.0
2015-11-02 14:20:00,51.91,51.92,51.88,51.9,23697.0,39.0571,39.0646,39.0345,39.0495,23697.0
2015-11-02 14:30:00,51.91,51.92,51.87,51.87,23335.0,39.0571,39.0646,39.027,39.027,23335.0
2015-11-02 14:40:00,51.88,51.91,51.87,51.9,14976.0,39.0345,39.0571,39.027,39.0495,14976.0
2015-11-02 14:50:00,51.89,51.94,51.89,51.92,21369.0,39.042,39.0796,39.042,39.0646,21369.0
2015-11-02 15:00:00,51.92,51.94,51.9,51.91,28113.0,39.0646,39.0796,39.0495,39.0571,28113.0
2015-11-02 15:10:00,51.91,51.93,51.91,51.92,14153.0,39.0571,39.0721,39.0571,39.0646,14153.0
2015-11-02 15:20:00,51.92,51.96,51.89,51.95,34870.0,39.0646,39.0947,39.042,39.0872,34870.0
2015-11-02 15:30:00,51.94,51.97,51.93,51.94,26919.0,39.0796,39.1022,39.0721,39.0796,26919.0
2015-11-02 15:40:00,51.94,51.94,51.87,51.88,37771.0,39.0796,39.0796,39.027,39.0345,37771.0
2015-11-02 15:50:00,51.88,51.91,51.87,51.91,87509.0,39.0345,39.0571,39.027,39.0571,87509.0
2015-11-03 09:30:00,51.7,51.89,51.63,51.63,57294.0,38.8991,39.042,38.8464,38.8464,57294.0
2015-11-03 09:40:00,51.64,51.71,51.61,51.66,57855.0,38.8539,38.9066,38.8313,38.869,57855.0
2015-11-03 09:50:00,51.65,51.65,51.54,51.57,27574.0,38.8614,38.8614,38.7787,38.8012,27574.0
2015-11-03 10:00:00,51.58,51.71,51.58,51.68,28829.0,38.8088,38.9066,38.8088,38.884,28829.0
2015-11-03 10:10:00,51.68,51.69,51.65,51.65,25346.0,38.884,38.8915,38.8614,38.8614,25346.0
2015-11-03 10:20:00,51.66,51.66,51.53,51.54,25134.0,38.869,38.869,38.7711,38.7787,25134.0
2015-11-03 10:30:00,51.53,51.67,51.52,51.61,34958.0,38.7711,38.8765,38.7636,38.8313,34958.0
2015-11-03 10:40:00,51.62,51.62,51.51,51.53,30691.0,38.8389,38.8389,38.7561,38.7711,30691.0
2015-11-03 10:50:00,51.52,51.58,51.49,51.49,23166.0,38.7636,38.8088,38.7411,38.7411,23166.0
2015-11-03 11:00:00,51.49,51.51,51.47,51.5,23414.0,38.7411,38.7561,38.726,38.7486,23414.0
2015-11-03 11:10:00,51.49,51.61,51.48,51.56,35858.0,38.7411,38.8313,38.7335,38.7937,35858.0
2015-11-03 11:20:00,51.56,51.62,51.53,51.56,42620.0,38.7937,38.8389,38.7711,38.7937,42620.0
2015-11-03 11:30:00,51.56,51.7,51.55,51.7,50015.0,38.7937,38.8991,38.7862,38.8991,50015.0
2015-11-03 11:40:00,51.7,51.73,51.64,51.64,30363.0,38.8991,38.9216,38.8539,38.8539,30363.0
2015-11-03 11:50:00,51.64,51.65,51.59,51.62,19595.0,38.8539,38.8614,38.8163,38.8389,19595.0
2015-11-03 12:00:00,51.61,51.63,51.54,51.55,24969.0,38.8313,38.8464,38.7787,38.7862,24969.0
2015-11-03 12:10:00,51.55,51.58,51.52,51.55,39539.0,38.7862,38.8088,38.7636,38.7862,39539.0
2015-11-03 12:20:00,51.55,51.6,51.54,51.58,55719.0,38.7862,38.8238,38.7787,38.8088,55719.0
2015-11-03 12:30:00,51.57,51.61,51.55,51.58,33248.0,38.8012,38.8313,38.7862,38.8088,33248.0
2015-11-03 12:40:00,51.57,51.59,51.55,51.58,33930.0,38.8012,38.8163,38.7862,38.8088,33930.0
2015-11-03 12:50:00,51.59,51.64,51.57,51.63,41664.0,38.8163,38.8539,38.8012,38.8464,41664.0
2015-11-03 13:00:00,51.63,51.65,51.6,51.64,42605.0,38.8464,38.8614,38.8238,38.8539,42605.0
2015-11-03 13:10:00,51.64,51.67,51.6,51.64,45632.0,38.8539,38.8765,38.8238,38.8539,45632.0
2015-11-03 13:20:00,51.64,51.65,51.58,51.59,26779.0,38.8539,38.8614,38.8088,38.8163,26779.0
2015-11-03 13:30:00,51.59,51.65,51.58,51.65,61820.0,38.8163,38.8614,38.8088,38.8614,61820.0
2015-11-03 13:40:00,51.65,51.67,51.64,51.66,16911.0,38.8614,38.8765,38.8539,38.869,16911.0
2015-11-03 13:50:00,51.66,51.69,51.65,51.67,26101.0,38.869,38.8915,38.8614,38.8765,26101.0
2015-11-03 14:00:00,51.66,51.76,51.63,51.76,46903.0,38.869,38.9442,38.8464,38.9442,46903.0
2015-11-03 14:10:00,51.76,51.79,51.74,51.75,38265.0,38.9442,38.9668,38.9292,38.9367,38265.0
2015-11-03 14:20:00,51.75,51.78,51.73,51.78,34588.0,38.9367,38.9592,38.9216,38.9592,34588.0
2015-11-03 14:30:00,51.78,51.88,51.77,51.88,84071.0,38.9592,39.0345,38.9517,39.0345,84071.0
2015-11-03 14:40:00,51.88,51.96,51.86,51.96,76537.0,39.0345,39.0947,39.0194,39.0947,76537.0
2015-11-03 14:50:00,51.95,51.96,51.9,51.93,39754.0,39.0872,39.0947,39.0495,39.0721,39754.0
2015-11-03 15:00:00,51.93,51.94,51.89,51.91,38139.0,39.0721,39.0796,39.042,39.0571,38139.0
2015-11-03 15:10:00,51.92,51.97,51.89,51.91,42259.0,39.0646,39.1022,39.042,39.0571,42259.0
2015-11-03 15:20:00,51.9,51.91,51.86,51.89,36121.0,39.0495,39.0571,39.0194,39.042,36121.0
2015-11-03 15:30:00,51.88,51.88,51.82,51.84,42986.0,39.0345,39.0345,38.9893,39.0044,42986.0
2015-11-03 15:40:00,51.84,51.84,51.79,51.82,45824.0,39.0044,39.0044,38.9668,38.9893,45824.0
2015-11-03 15:50:00,51.81,51.81,51.7,51.74,216438.0,38.9818,38.9818,38.8991,38.9292,216438.0
2015-11-04 09:30:00,51.75,51.93,51.75,51.81,49061.0,38.9367,39.0721,38.9367,38.9818,49061.0
2015-11-04 09:40:00,51.84,51.84,51.71,51.72,23934.0,39.0044,39.0044,38.9066,38.9141,23934.0
2015-11-04 09:50:00,51.73,51.73,51.6,51.63,25020.0,38.9216,38.9216,38.8238,38.8464,25020.0
2015-11-04 10:00:00,51.65,51.81,51.62,51.8,27814.0,38.8614,38.9818,38.8389,38.9743,27814.0
2015-11-04 10:10:00,51.8,51.84,51.75,51.83,39035.0,38.9743,39.0044,38.9367,38.9969,39035.0
2015-11-04 10:20:00,51.84,51.88,51.82,51.84,33462.0,39.0044,39.0345,38.9893,39.0044,33462.0
2015-11-04 10:30:00,51.85,51.96,51.82,51.94,28783.0,39.0119,39.0947,38.9893,39.0796,28783.0
2015-11-04 10:40:00,51.93,51.94,51.86,51.93,32928.0,39.0721,39.0796,39.0194,39.0721,32928.0
2015-11-04 10:50:00,51.92,51.93,51.79,51.8,42297.0,39.0646,39.0721,38.9668,38.9743,42297.0
2015-11-04 11:00:00,51.79,51.83,51.75,51.8,33394.0,38.9668,38.9969,38.9367,38.9743,33394.0
2015-11-04 11:10:00,51.8,51.91,51.76,51.89,50781.0,38.9743,39.0571,38.9442,39.042,50781.0
2015-11-04 11:20:00,51.89,51.93,51.86,51.87,51763.0,39.042,39.0721,39.0194,39.027,51763.0
2015-11-04 11:30:00,51.87,51.89,51.82,51.85,19650.0,39.027,39.042,38.9893,39.0119,19650.0
2015-11-04 11:40:00,51.84,51.87,51.79,51.87,21633.0,39.0044,39.027,38.9668,39.027,21633.0
2015-11-04 11:50:00,51.86,51.86,51.82,51.85,23216.0,39.0194,39.0194,38.9893,39.0119,23216.0
2015-11-04 12:00:00,51.85,51.98,51.84,51.97,25303.0,39.0119,39.1097,39.0044,39.1022,25303.0
2015-11-04 12:10:00,51.96,52.0,51.92,51.94,18153.0,39.0947,39.1248,39.0646,39.0796,18153.0
2015-11-04 12:20:00,51.93,51.95,51.89,51.9,18283.0,39.0721,39.0872,39.042,39.0495,18283.0
2015-11-04 12:30:00,51.91,51.94,51.85,51.93,52765.0,39.0571,39.0796,39.0119,39.0721,52765.0
2015-11-04 12:40:00,51.91,51.97,51.88,51.94,20607.0,39.0571,39.1022,39.0345,39.0796,20607.0
2015-11-04 12:50:00,51.93,51.95,51.9,51.94,35801.0,39.0721,39.0872,39.0495,39.0796,35801.0
2015-11-04 13:00:00,51.94,51.95,51.81,51.81,29222.0,39.0796,39.0872,38.9818,38.9818,29222.0
2015-11-04 13:10:00,51.82,51.85,51.8,51.8,13012.0,38.9893,39.0119,38.9743,38.9743,13012.0
2015-11-04 13:20:00,51.8,51.85,51.79,51.84,21106.0,38.9743,39.0119,38.9668,39.0044,21106.0
2015-11-04 13:30:00,51.84,51.85,51.82,51.84,17303.0,39.0044,39.0119,38.9893,39.0044,17303.0
2015-11-04 13:40:00,51.84,51.84,51.81,51.82,15615.0,39.0044,39.0044,38.9818,38.9893,15615.0
2015-11-04 13:50:00,51.82,51.85,51.82,51.83,35136.0,38.9893,39.0119,38.9893,38.9969,35136.0
2015-11-04 14:00:00,51.83,51.88,51.82,51.85,16323.0,38.9969,39.0345,38.9893,39.0119,16323.0
2015-11-04 14:10:00,51.86,51.89,51.86,51.88,21590.0,39.0194,39.042,39.0194,39.0345,21590.0
2015-11-04 14:20:00,51.88,51.88,51.81,51.83,26378.0,39.0345,39.0345,38.9818,38.9969,26378.0
2015-11-04 14:30:00,51.84,51.9,51.84,51.9,21883.0,39.0044,39.0495,39.0044,39.0495,21883.0
2015-11-04 14:40:00,51.9,51.93,51.88,51.89,36907.0,39.0495,39.0721,39.0345,39.042,36907.0
2015-11-04 14:50:00,51.89,51.89,51.86,51.89,28587.0,39.042,39.042,39.0194,39.042,28587.0
2015-11-04 15:00:00,51.9,51.9,51.81,51.85,38839.0,39.0495,39.0495,38.9818,39.0119,38839.0
2015-11-04 15:10:00,51.84,51.85,51.8,51.85,38566.0,39.0044,39.0119,38.9743,39.0119,38566.0
2015-11-04 15:20:00,51.85,51.89,51.83,51.87,36096.0,39.0119,39.042,38.9969,39.027,36096.0
2015-11-04 15:30:00,51.86,51.86,51.78,51.8,40615.0,39.0194,39.0194,38.9592,38.9743,40615.0
2015-11-04 15:40:00,51.81,51.82,51.71,51.75,39554.0,38.9818,38.9893,38.9066,38.9367,39554.0
2015-11-04 15:50:00,51.77,51.82,51.74,51.82,111510.0,38.9517,38.9893,38.9292,38.9893,111510.0
2015-11-05 09:30:00,51.89,52.1,51.89,52.07,46600.0,39.042,39.2,39.042,39.1774,46600.0
2015-11-05 09:40:00,52.06,52.14,52.03,52.03,43109.0,39.1699,39.2301,39.1473,39.1473,43109.0
2015-11-05 09:50:00,52.04,52.07,51.99,52.06,17346.0,39.1549,39.1774,39.1173,39.1699,17346.0
2015-11-05 10:00:00,52.06,52.09,52.01,52.02,42039.0,39.1699,39.1925,39.1323,39.1398,42039.0
2015-11-05 10:10:00,52.03,52.03,51.85,51.86,31336.0,39.1473,39.1473,39.0119,39.0194,31336.0
2015-11-05 10:20:00,51.87,51.95,51.8,51.84,25870.0,39.027,39.0872,38.9743,39.0044,25870.0
2015-11-05 10:30:00,51.83,51.85,51.76,51.83,20420.0,38.9969,39.0119,38.9442,38.9969,20420.0
2015-11-05 10:40:00,51.83,51.85,51.76,51.82,21595.0,38.9969,39.0119,38.9442,38.9893,21595.0
2015-11-05 10:50:00,51.82,51.95,51.82,51.93,39247.0,38.9893,39.0872,38.9893,39.0721,39247.0
2015-11-05 11:00:00,51.93,51.99,51.91,51.97,37805.0,39.0721,39.1173,39.0571,39.1022,37805.0
2015-11-05 11:10:00,51.97,52.22,51.94,52.22,100537.0,39.1022,39.2903,39.0796,39.2903,100537.0
2015-11-05 11:20:00,52.22,52.33,52.22,52.32,122876.0,39.2903,39.3731,39.2903,39.3655,122876.0
2015-11-05 11:30:00,52.31,52.33,52.27,52.3,78433.0,39.358,39.3731,39.3279,39.3505,78433.0
2015-11-05 11:40:00,52.3,52.36,52.25,52.36,55217.0,39.3505,39.3956,39.3129,39.3956,55217.0
2015-11-05 11:50:00,52.35,52.46,52.35,52.45,141825.0,39.3881,39.4709,39.3881,39.4634,141825.0
2015-11-05 12:00:00,52.45,52.49,52.44,52.45,58930.0,39.4634,39.4935,39.4558,39.4634,58930.0
2015-11-05 12:10:00,52.45,52.48,52.43,52.45,50009.0,39.4634,39.4859,39.4483,39.4634,50009.0
2015-11-05 12:20:00,52.45,52.56,52.44,52.54,34584.0,39.4634,39.5461,39.4558,39.5311,34584.0
2015-11-05 12:30:00,52.53,52.54,52.47,52.5,22117.0,39.5235,39.5311,39.4784,39.501,22117.0
2015-11-05 12:40:00,52.5,52.57,52.49,52.55,51126.0,39.501,39.5536,39.4935,39.5386,51126.0
2015-11-05 12:50:00,52.55,52.56,52.51,52.56,36662.0,39.5386,39.5461,39.5085,39.5461,36662.0
2015-11-05 13:00:00,52.55,52.56,52.52,52.54,24428.0,39.5386,39.5461,39.516,39.5311,24428.0
2015-11-05 13:10:00,52.54,52.57,52.52,52.54,27170.0,39.5311,39.5536,39.516,39.5311,27170.0
2015-11-05 13:20:00,52.53,52.56,52.5,52.54,34563.0,39.5235,39.5461,39.501,39.5311,34563.0
2015-11-05 13:30:00,52.53,52.63,52.52,52.62,34732.0,39.5235,39.5988,39.516,39.5913,34732.0
2015-11-05 13:40:00,52.61,52.65,52.59,52.63,35270.0,39.5837,39.6138,39.5687,39.5988,35270.0
2015-11-05 13:50:00,52.64,52.7,52.62,52.66,35693.0,39.6063,39.6515,39.5913,39.6214,35693.0
2015-11-05 14:00:00,52.67,52.74,52.59,52.59,143771.0,39.6289,39.6816,39.5687,39.5687,143771.0
2015-11-05 14:10:00,52.6,52.6,52.47,52.49,100207.0,39.5762,39.5762,39.4784,39.4935,100207.0
2015-11-05 14:20:00,52.47,52.48,52.36,52.39,60833.0,39.4784,39.4859,39.3956,39.4182,60833.0
2015-11-05 14:30:00,52.39,52.4,52.33,52.34,33599.0,39.4182,39.4257,39.3731,39.3806,33599.0
2015-11-05 14:40:00,52.35,52.37,52.31,52.33,43366.0,39.3881,39.4032,39.358,39.3731,43366.0
2015-11-05 14:50:00,52.33,52.38,52.31,52.38,30550.0,39.3731,39.4107,39.358,39.4107,30550.0
2015-11-05 15:00:00,52.38,52.44,52.33,52.43,81420.0,39.4107,39.4558,39.3731,39.4483,81420.0
2015-11-05 15:10:00,52.43,52.45,52.38,52.43,100109.0,39.4483,39.4634,39.4107,39.4483,100109.0
2015-11-05 15:20:00,52.42,52.5,52.39,52.48,108049.0,39.4408,39.501,39.4182,39.4859,108049.0
2015-11-05 15:30:00,52.47,52.49,52.44,52.49,86704.0,39.4784,39.4935,39.4558,39.4935,86704.0
2015-11-05 15:40:00,52.49,52.53,52.46,52.48,152697.0,39.4935,39.5235,39.4709,39.4859,152697.0
2015-11-05 15:50:00,52.48,52.56,52.47,52.54,297874.0,39.4859,39.5461,39.4784,39.5311,297874.0
2015-11-06 09:30:00,52.41,52.62,52.24,52.6,71409.0,39.4333,39.5913,39.3054,39.5762,71409.0
2015-11-06 09:40:00,52.6,52.71,52.48,52.49,46188.0,39.5762,39.659,39.4859,39.4935,46188.0
2015-11-06 09:50:00,52.49,52.5,52.36,52.4,36042.0,39.4935,39.501,39.3956,39.4257,36042.0
2015-11-06 10:00:00,52.4,52.44,52.33,52.37,85090.0,39.4257,39.4558,39.3731,39.4032,85090.0
2015-11-06 10:10:00,52.37,52.59,52.35,52.57,73006.0,39.4032,39.5687,39.3881,39.5536,73006.0
2015-11-06 10:20:00,52.56,52.62,52.53,52.6,65670.0,39.5461,39.5913,39.5235,39.5762,65670.0
2015-11-06 10:30:00,52.6,52.83,52.59,52.82,64074.0,39.5762,39.7493,39.5687,39.7417,64074.0
2015-11-06 10:40:00,52.82,52.97,52.82,52.93,70718.0,39.7417,39.8546,39.7417,39.8245,70718.0
2015-11-06 10:50:00,52.93,52.95,52.79,52.8,61580.0,39.8245,39.8396,39.7192,39.7267,61580.0
2015-11-06 11:00:00,52.8,52.83,52.68,52.73,39726.0,39.7267,39.7493,39.6364,39.674,39726.0
2015-11-06 11:10:00,52.74,52.77,52.61,52.62,40689.0,39.6816,39.7041,39.5837,39.5913,40689.0
2015-11-06 11:20:00,52.63,52.67,52.57,52.6,49939.0,39.5988,39.6289,39.5536,39.5762,49939.0
2015-11-06 11:30:00,52.6,52.69,52.59,52.69,59210.0,39.5762,39.6439,39.5687,39.6439,59210.0
2015-11-06 11:40:00,52.69,52.76,52.68,52.76,50202.0,39.6439,39.6966,39.6364,39.6966,50202.0
2015-11-06 11:50:00,52.75,52.85,52.72,52.73,38637.0,39.6891,39.7643,39.6665,39.674,38637.0
2015-11-06 12:00:00,52.73,52.75,52.69,52.71,43361.0,39.674,39.6891,39.6439,39.659,43361.0
2015-11-06 12:10:00,52.72,52.76,52.69,52.71,56648.0,39.6665,39.6966,39.6439,39.659,56648.0
2015-11-06 12:20:00,52.7,52.73,52.65,52.72,54613.0,39.6515,39.674,39.6138,39.6665,54613.0
2015-11-06 12:30:00,52.72,52.72,52.69,52.7,65943.0,39.6665,39.6665,39.6439,39.6515,65943.0
2015-11-06 12:40:00,52.7,52.79,52.7,52.75,34727.0,39.6515,39.7192,39.6515,39.6891,34727.0
2015-11-06 12:50:00,52.75,52.75,52.7,52.72,27338.0,39.6891,39.6891,39.6515,39.6665,27338.0
2015-11-06 13:00:00,52.73,52.76,52.71,52.74,27334.0,39.674,39.6966,39.659,39.6816,27334.0
2015-11-06 13:10:00,52.75,52.76,52.73,52.76,17970.0,39.6891,39.6966,39.674,39.6966,17970.0
2015-11-06 13:20:00,52.76,52.8,52.76,52.77,20987.0,39.6966,39.7267,39.6966,39.7041,20987.0
2015-11-06 13:30:00,52.77,52.78,52.73,52.75,30317.0,39.7041,39.7116,39.674,39.6891,30317.0
2015-11-06 13:40:00,52.75,52.8,52.71,52.8,36785.0,39.6891,39.7267,39.659,39.7267,36785.0
2015-11-06 13:50:00,52.8,52.89,52.79,52.89,38716.0,39.7267,39.7944,39.7192,39.7944,38716.0
2015-11-06 14:00:00,52.89,52.95,52.86,52.91,46750.0,39.7944,39.8396,39.7718,39.8095,46750.0
2015-11-06 14:10:00,52.91,52.95,52.84,52.86,70894.0,39.8095,39.8396,39.7568,39.7718,70894.0
2015-11-06 14:20:00,52.85,52.91,52.8,52.82,101425.0,39.7643,39.8095,39.7267,39.7417,101425.0
2015-11-06 14:30:00,52.82,52.83,52.7,52.72,70463.0,39.7417,39.7493,39.6515,39.6665,70463.0
2015-11-06 14:40:00,52.72,52.75,52.69,52.75,40857.0,39.6665,39.6891,39.6439,39.6891,40857.0
2015-11-06 14:50:00,52.75,52.82,52.73,52.76,61714.0,39.6891,39.7417,39.674,39.6966,61714.0
2015-11-06 15:00:00,52.76,52.77,52.73,52.75,35952.0,39.6966,39.7041,39.674,39.6891,35952.0
2015-11-06 15:10:00,52.75,52.78,52.72,52.74,39156.0,39.6891,39.7116,39.6665,39.6816,39156.0
2015-11-06 15:20:00,52.74,52.77,52.73,52.73,39611.0,39.6816,39.7041,39.674,39.674,39611.0
2015-11-06 15:30:00,52.74,52.8,52.73,52.74,60351.0,39.6816,39.7267,39.674,39.6816,60351.0
2015-11-06 15:40:00,52.74,52.78,52.73,52.76,78669.0,39.6816,39.7116,39.674,39.6966,78669.0
2015-11-06 15:50:00,52.76,52.81,52.72,52.8,150510.0,39.6966,39.7342,39.6665,39.7267,150510.0
2015-11-09 09:30:00,52.46,52.72,52.37,52.43,46228.0,39.4709,39.6665,39.4032,39.4483,46228.0
2015-11-09 09:40:00,52.46,52.46,52.12,52.13,51431.0,39.4709,39.4709,39.2151,39.2226,51431.0
2015-11-09 09:50:00,52.15,52.17,52.06,52.07,46311.0,39.2376,39.2527,39.1699,39.1774,46311.0
2015-11-09 10:00:00,52.07,52.31,52.06,52.29,47356.0,39.1774,39.358,39.1699,39.343,47356.0
2015-11-09 10:10:00,52.28,52.37,52.27,52.36,22933.0,39.3354,39.4032,39.3279,39.3956,22933.0
2015-11-09 10:20:00,52.35,52.38,52.26,52.28,43591.0,39.3881,39.4107,39.3204,39.3354,43591.0
2015-11-09 10:30:00,52.27,52.42,52.25,52.38,20341.0,39.3279,39.4408,39.3129,39.4107,20341.0
2015-11-09 10:40:00,52.37,52.45,52.28,52.44,41250.0,39.4032,39.4634,39.3354,39.4558,41250.0
2015-11-09 10:50:00,52.44,52.45,52.38,52.42,39393.0,39.4558,39.4634,39.4107,39.4408,39393.0
2015-11-09 11:00:00,52.4,52.43,52.34,52.37,44532.0,39.4257,39.4483,39.3806,39.4032,44532.0
2015-11-09 11:10:00,52.37,52.47,52.37,52.45,53912.0,39.4032,39.4784,39.4032,39.4634,53912.0
2015-11-09 11:20:00,52.44,52.45,52.39,52.4,31253.0,39.4558,39.4634,39.4182,39.4257,31253.0
2015-11-09 11:30:00,52.41,52.45,52.39,52.42,19167.0,39.4333,39.4634,39.4182,39.4408,19167.0
2015-11-09 11:40:00,52.41,52.41,52.32,52.34,25468.0,39.4333,39.4333,39.3655,39.3806,25468.0
2015-11-09 11:50:00,52.33,52.41,52.31,52.36,24534.0,39.3731,39.4333,39.358,39.3956,24534.0
2015-11-09 12:00:00,52.36,52.42,52.3,52.42,26261.0,39.3956,39.4408,39.3505,39.4408,26261.0
2015-11-09 12:10:00,52.43,52.47,52.42,52.42,18682.0,39.4483,39.4784,39.4408,39.4408,18682.0
2015-11-09 12:20:00,52.43,52.48,52.42,52.46,21011.0,39.4483,39.4859,39.4408,39.4709,21011.0
2015-11-09 12:30:00,52.46,52.47,52.43,52.47,23628.0,39.4709,39.4784,39.4483,39.4784,23628.0
2015-11-09 12:40:00,52.47,52.59,52.47,52.55,40908.0,39.4784,39.5687,39.4784,39.5386,40908.0
2015-11-09 12:50:00,52.55,52.57,52.5,52.51,26850.0,39.5386,39.5536,39.501,39.5085,26850.0
2015-11-09 13:00:00,52.51,52.52,52.4,52.41,28898.0,39.5085,39.516,39.4257,39.4333,28898.0
2015-11-09 13:10:00,52.42,52.43,52.29,52.35,26821.0,39.4408,39.4483,39.343,39.3881,26821.0
2015-11-09 13:20:00,52.34,52.45,52.33,52.44,45176.0,39.3806,39.4634,39.3731,39.4558,45176.0
2015-11-09 13:30:00,52.42,52.52,52.41,52.52,38510.0,39.4408,39.516,39.4333,39.516,38510.0
2015-11-09 13:40:00,52.51,52.52,52.43,52.44,16643.0,39.5085,39.516,39.4483,39.4558,16643.0
2015-11-09 13:50:00,52.44,52.51,52.4,52.5,83544.0,39.4558,39.5085,39.4257,39.501,83544.0
2015-11-09 14:00:00,52.5,52.5,52.42,52.45,37200.0,39.501,39.501,39.4408,39.4634,37200.0
2015-11-09 14:10:00,52.44,52.46,52.37,52.41,35687.0,39.4558,39.4709,39.4032,39.4333,35687.0
2015-11-09 14:20:00,52.39,52.44,52.36,52.36,37664.0,39.4182,39.4558,39.3956,39.3956,37664.0
2015-11-09 14:30:00,52.36,52.43,52.35,52.38,39785.0,39.3956,39.4483,39.3881,39.4107,39785.0
2015-11-09 14:40:00,52.37,52.4,52.36,52.39,35564.0,39.4032,39.4257,39.3956,39.4182,35564.0
2015-11-09 14:50:00,52.4,52.47,52.4,52.43,30544.0,39.4257,39.4784,39.4257,39.4483,30544.0
2015-11-09 15:00:00,52.42,52.48,52.38,52.42,58619.0,39.4408,39.4859,39.4107,39.4408,58619.0
2015-11-09 15:10:00,52.43,52.49,52.38,52.43,40376.0,39.4483,39.4935,39.4107,39.4483,40376.0
2015-11-09 15:20:00,52.43,52.57,52.42,52.55,57619.0,39.4483,39.5536,39.4408,39.5386,57619.0
2015-11-09 15:30:00,52.55,52.73,52.55,52.72,77640.0,39.5386,39.674,39.5386,39.6665,77640.0
2015-11-09 15:40:00,52.72,52.81,52.71,52.78,124680.0,39.6665,39.7342,39.659,39.7116,124680.0
2015-11-09 15:50:00,52.77,52.83,52.7,52.72,181541.0,39.7041,39.7493,39.6515,39.6665,181541.0
2015-11-10 09:30:00,52.73,53.11,52.66,53.0,91493.0,39.674,39.9599,39.6214,39.8772,91493.0
2015-11-10 09:40:00,52.99,52.99,52.67,52.93,35541.0,39.8697,39.8697,39.6289,39.8245,35541.0
2015-11-10 09:50:00,52.95,53.03,52.86,52.97,23702.0,39.8396,39.8997,39.7718,39.8546,23702.0
2015-11-10 10:00:00,52.89,52.97,52.84,52.88,36667.0,39.7944,39.8546,39.7568,39.7869,36667.0
2015-11-10 10:10:00,52.88,52.97,52.88,52.9,31153.0,39.7869,39.8546,39.7869,39.8019,31153.0
2015-11-10 10:20:00,52.89,52.94,52.84,52.91,29802.0,39.7944,39.832,39.7568,39.8095,29802.0
2015-11-10 10:30:00,52.91,53.03,52.9,52.97,31124.0,39.8095,39.8997,39.8019,39.8546,31124.0
2015-11-10 10:40:00,52.97,52.98,52.89,52.93,33497.0,39.8546,39.8621,39.7944,39.8245,33497.0
2015-11-10 10:50:00,52.94,52.97,52.91,52.94,16583.0,39.832,39.8546,39.8095,39.832,16583.0
2015-11-10 11:00:00,52.95,52.98,52.9,52.93,35482.0,39.8396,39.8621,39.8019,39.8245,35482.0
2015-11-10 11:10:00,52.92,52.96,52.87,52.9,37039.0,39.817,39.8471,39.7794,39.8019,37039.0
2015-11-10 11:20:00,52.9,52.92,52.8,52.83,39718.0,39.8019,39.817,39.7267,39.7493,39718.0
2015-11-10 11:30:00,52.81,52.91,52.81,52.87,46891.0,39.7342,39.8095,39.7342,39.7794,46891.0
2015-11-10 11:40:00,52.87,52.97,52.87,52.92,27819.0,39.7794,39.8546,39.7794,39.817,27819.0
2015-11-10 11:50:00,52.92,52.94,52.86,52.94,29098.0,39.817,39.832,39.7718,39.832,29098.0
2015-11-10 12:00:00,52.94,52.94,52.86,52.91,31942.0,39.832,39.832,39.7718,39.8095,31942.0
2015-11-10 12:10:00,52.9,52.98,52.9,52.93,30103.0,39.8019,39.8621,39.8019,39.8245,30103.0
2015-11-10 12:20:00,52.94,52.97,52.9,52.91,17830.0,39.832,39.8546,39.8019,39.8095,17830.0
2015-11-10 12:30:00,52.9,52.9,52.8,52.86,27734.0,39.8019,39.8019,39.7267,39.7718,27734.0
2015-11-10 12:40:00,52.86,52.92,52.84,52.92,19246.0,39.7718,39.817,39.7568,39.817,19246.0
2015-11-10 12:50:00,52.91,52.93,52.88,52.9,28296.0,39.8095,39.8245,39.7869,39.8019,28296.0
2015-11-10 13:00:00,52.89,52.9,52.82,52.85,13829.0,39.7944,39.8019,39.7417,39.7643,13829.0
2015-11-10 13:10:00,52.86,52.91,52.82,52.83,15460.0,39.7718,39.8095,39.7417,39.7493,15460.0
2015-11-10 13:20:00,52.83,52.9,52.83,52.9,14239.0,39.7493,39.8019,39.7493,39.8019,14239.0
2015-11-10 13:30:00,52.91,52.91,52.85,52.9,17237.0,39.8095,39.8095,39.7643,39.8019,17237.0
2015-11-10 13:40:00,52.9,52.93,52.89,52.92,11605.0,39.8019,39.8245,39.7944,39.817,11605.0
2015-11-10 13:50:00,52.93,52.98,52.92,52.94,25266.0,39.8245,39.8621,39.817,39.832,25266.0
2015-11-10 14:00:00,52.94,52.97,52.91,52.93,30012.0,39.832,39.8546,39.8095,39.8245,30012.0
2015-11-10 14:10:00,52.93,52.96,52.91,52.92,25548.0,39.8245,39.8471,39.8095,39.817,25548.0
2015-11-10 14:20:00,52.92,53.05,52.92,53.05,51912.0,39.817,39.9148,39.817,39.9148,51912.0
2015-11-10 14:30:00,53.04,53.08,53.02,53.05,44646.0,39.9073,39.9374,39.8922,39.9148,44646.0
2015-11-10 14:40:00,53.05,53.14,53.04,53.13,31823.0,39.9148,39.9825,39.9073,39.975,31823.0
2015-11-10 14:50:00,53.12,53.13,53.03,53.04,37067.0,39.9675,39.975,39.8997,39.9073,37067.0
2015-11-10 15:00:00,53.03,53.07,53.01,53.07,41172.0,39.8997,39.9298,39.8847,39.9298,41172.0
2015-11-10 15:10:00,53.07,53.13,53.06,53.11,51245.0,39.9298,39.975,39.9223,39.9599,51245.0
2015-11-10 15:20:00,53.12,53.13,53.09,53.13,38687.0,39.9675,39.975,39.9449,39.975,38687.0
2015-11-10 15:30:00,53.13,53.14,53.06,53.08,58341.0,39.975,39.9825,39.9223,39.9374,58341.0
2015-11-10 15:40:00,53.08,53.13,53.07,53.08,68846.0,39.9374,39.975,39.9298,39.9374,68846.0
2015-11-10 15:50:00,53.07,53.12,53.01,53.11,163394.0,39.9298,39.9675,39.8847,39.9599,163394.0
2015-11-11 09:30:00,53.12,53.35,53.12,53.32,87298.0,39.9675,40.1405,39.9675,40.1179,87298.0
2015-11-11 09:40:00,53.34,53.4,53.27,53.28,68871.0,40.133,40.1781,40.0803,40.0878,68871.0
2015-11-11 09:50:00,53.27,53.31,53.21,53.22,32470.0,40.0803,40.1104,40.0352,40.0427,32470.0
2015-11-11 10:00:00,53.23,53.26,53.19,53.21,50821.0,40.0502,40.0728,40.0201,40.0352,50821.0
2015-11-11 10:10:00,53.21,53.23,53.14,53.19,37555.0,40.0352,40.0502,39.9825,40.0201,37555.0
2015-11-11 10:20:00,53.19,53.23,53.16,53.17,33317.0,40.0201,40.0502,39.9976,40.0051,33317.0
2015-11-11 10:30:00,53.17,53.21,53.13,53.16,28412.0,40.0051,40.0352,39.975,39.9976,28412.0
2015-11-11 10:40:00,53.16,53.2,53.14,53.2,17233.0,39.9976,40.0277,39.9825,40.0277,17233.0
2015-11-11 10:50:00,53.2,53.24,53.11,53.21,33574.0,40.0277,40.0578,39.9599,40.0352,33574.0
2015-11-11 11:00:00,53.2,53.2,53.14,53.18,24709.0,40.0277,40.0277,39.9825,40.0126,24709.0
2015-11-11 11:10:00,53.18,53.23,53.15,53.22,32410.0,40.0126,40.0502,39.99,40.0427,32410.0
2015-11-11 11:20:00,53.22,53.3,53.21,53.29,24721.0,40.0427,40.1029,40.0352,40.0954,24721.0
2015-11-11 11:30:00,53.29,53.34,53.28,53.29,25557.0,40.0954,40.133,40.0878,40.0954,25557.0
2015-11-11 11:40:00,53.3,53.33,53.29,53.3,19466.0,40.1029,40.1255,40.0954,40.1029,19466.0
2015-11-11 11:50:00,53.31,53.33,53.3,53.32,19948.0,40.1104,40.1255,40.1029,40.1179,19948.0
2015-11-11 12:00:00,53.32,53.33,53.3,53.33,9402.0,40.1179,40.1255,40.1029,40.1255,9402.0
2015-11-11 12:10:00,53.33,53.39,53.32,53.39,14828.0,40.1255,40.1706,40.1179,40.1706,14828.0
2015-11-11 12:20:00,53.39,53.51,53.39,53.5,43443.0,40.1706,40.2609,40.1706,40.2534,43443.0
2015-11-11 12:30:00,53.5,53.55,53.48,53.54,47579.0,40.2534,40.291,40.2383,40.2835,47579.0
2015-11-11 12:40:00,53.54,53.59,53.53,53.58,27571.0,40.2835,40.3211,40.2759,40.3136,27571.0
2015-11-11 12:50:00,53.59,53.59,53.55,53.58,32122.0,40.3211,40.3211,40.291,40.3136,32122.0
2015-11-11 13:00:00,53.59,53.59,53.48,53.48,38635.0,40.3211,40.3211,40.2383,40.2383,38635.0
2015-11-11 13:10:00,53.48,53.49,53.39,53.41,33155.0,40.2383,40.2459,40.1706,40.1857,33155.0
2015-11-11 13:20:00,53.41,53.44,53.32,53.35,36242.0,40.1857,40.2082,40.1179,40.1405,36242.0
2015-11-11 13:30:00,53.35,53.35,53.27,53.28,27896.0,40.1405,40.1405,40.0803,40.0878,27896.0
2015-11-11 13:40:00,53.29,53.32,53.28,53.3,26569.0,40.0954,40.1179,40.0878,40.1029,26569.0
2015-11-11 13:50:00,53.31,53.34,53.25,53.26,25655.0,40.1104,40.133,40.0653,40.0728,25655.0
2015-11-11 14:00:00,53.25,53.3,53.21,53.29,33001.0,40.0653,40.1029,40.0352,40.0954,33001.0
2015-11-11 14:10:00,53.29,53.32,53.26,53.31,17764.0,40.0954,40.1179,40.0728,40.1104,17764.0
2015-11-11 14:20:00,53.33,53.39,53.3,53.38,49939.0,40.1255,40.1706,40.1029,40.1631,49939.0
2015-11-11 14:30:00,53.38,53.38,53.3,53.32,23617.0,40.1631,40.1631,40.1029,40.1179,23617.0
2015-11-11 14:40:00,53.32,53.34,53.22,53.23,24646.0,40.1179,40.133,40.0427,40.0502,24646.0
2015-11-11 14:50:00,53.22,53.24,53.18,53.18,45821.0,40.0427,40.0578,40.0126,40.0126,45821.0
2015-11-11 15:00:00,53.18,53.24,53.17,53.19,41978.0,40.0126,40.0578,40.0051,40.0201,41978.0
2015-11-11 15:10:00,53.19,53.24,53.16,53.16,54850.0,40.0201,40.0578,39.9976,39.9976,54850.0
2015-11-11 15:20:00,53.16,53.24,53.14,53.22,55178.0,39.9976,40.0578,39.9825,40.0427,55178.0
2015-11-11 15:30:00,53.23,53.27,53.2,53.22,88382.0,40.0502,40.0803,40.0277,40.0427,88382.0
2015-11-11 15:40:00,53.22,53.27,53.2,53.2,62242.0,40.0427,40.0803,40.0277,40.0277,62242.0
2015-11-11 15:50:00,53.2,53.24,53.17,53.18,76171.0,40.0277,40.0578,40.0051,40.0126,76171.0
2015-11-12 09:30:00,53.08,53.19,52.83,53.15,64789.0,39.9374,40.0201,39.7493,39.99,64789.0
2015-11-12 09:40:00,53.15,53.24,53.06,53.23,79940.0,39.99,40.0578,39.9223,40.0502,79940.0
2015-11-12 09:50:00,53.2,53.32,53.16,53.27,92953.0,40.0277,40.1179,39.9976,40.0803,92953.0
2015-11-12 10:00:00,53.28,53.28,53.04,53.1,51249.0,40.0878,40.0878,39.9073,39.9524,51249.0
2015-11-12 10:10:00,53.1,53.13,53.01,53.07,25408.0,39.9524,39.975,39.8847,39.9298,25408.0
2015-11-12 10:20:00,53.06,53.08,53.02,53.03,18855.0,39.9223,39.9374,39.8922,39.8997,18855.0
2015-11-12 10:30:00,53.04,53.09,52.92,53.09,28628.0,39.9073,39.9449,39.817,39.9449,28628.0
2015-11-12 10:40:00,53.08,53.17,53.08,53.11,18782.0,39.9374,40.0051,39.9374,39.9599,18782.0
2015-11-12 10:50:00,53.11,53.25,53.09,53.21,26296.0,39.9599,40.0653,39.9449,40.0352,26296.0
2015-11-12 11:00:00,53.21,53.34,53.2,53.34,43478.0,40.0352,40.133,40.0277,40.133,43478.0
2015-11-12 11:10:00,53.34,53.38,53.29,53.3,47256.0,40.133,40.1631,40.0954,40.1029,47256.0
2015-11-12 11:20:00,53.31,53.31,53.17,53.19,21812.0,40.1104,40.1104,40.0051,40.0201,21812.0
2015-11-12 11:30:00,53.19,53.19,53.08,53.09,17719.0,40.0201,40.0201,39.9374,39.9449,17719.0
2015-11-12 11:40:00,53.09,53.11,53.01,53.07,36924.0,39.9449,39.9599,39.8847,39.9298,36924.0
2015-11-12 11:50:00,53.08,53.14,53.04,53.13,13998.0,39.9374,39.9825,39.9073,39.975,13998.0
2015-11-12 12:00:00,53.14,53.14,53.01,53.01,11979.0,39.9825,39.9825,39.8847,39.8847,11979.0
2015-11-12 12:10:00,53.01,53.06,52.96,53.0,16995.0,39.8847,39.9223,39.8471,39.8772,16995.0
2015-11-12 12:20:00,53.0,53.02,52.95,52.98,16936.0,39.8772,39.8922,39.8396,39.8621,16936.0
2015-11-12 12:30:00,52.98,53.02,52.97,52.98,15063.0,39.8621,39.8922,39.8546,39.8621,15063.0
2015-11-12 12:40:00,52.98,53.07,52.97,53.06,15632.0,39.8621,39.9298,39.8546,39.9223,15632.0
2015-11-12 12:50:00,53.06,53.14,53.06,53.06,15879.0,39.9223,39.9825,39.9223,39.9223,15879.0
2015-11-12 13:00:00,53.06,53.11,53.02,53.02,13021.0,39.9223,39.9599,39.8922,39.8922,13021.0
2015-11-12 13:10:00,53.03,53.13,53.03,53.13,14895.0,39.8997,39.975,39.8997,39.975,14895.0
2015-11-12 13:20:00,53.12,53.14,53.04,53.06,22650.0,39.9675,39.9825,39.9073,39.9223,22650.0
2015-11-12 13:30:00,53.06,53.1,53.04,53.07,49686.0,39.9223,39.9524,39.9073,39.9298,49686.0
2015-11-12 13:40:00,53.07,53.07,52.95,52.98,31331.0,39.9298,39.9298,39.8396,39.8621,31331.0
2015-11-12 13:50:00,52.99,53.01,52.95,52.99,27098.0,39.8697,39.8847,39.8396,39.8697,27098.0
2015-11-12 14:00:00,52.98,53.04,52.98,52.99,31226.0,39.8621,39.9073,39.8621,39.8697,31226.0
2015-11-12 14:10:00,52.99,53.0,52.96,52.97,20568.0,39.8697,39.8772,39.8471,39.8546,20568.0
2015-11-12 14:20:00,52.96,53.02,52.93,53.01,53601.0,39.8471,39.8922,39.8245,39.8847,53601.0
2015-11-12 14:30:00,53.02,53.05,52.99,52.99,21427.0,39.8922,39.9148,39.8697,39.8697,21427.0
2015-11-12 14:40:00,53.0,53.0,52.95,52.97,23256.0,39.8772,39.8772,39.8396,39.8546,23256.0
2015-11-12 14:50:00,52.96,52.96,52.83,52.91,34389.0,39.8471,39.8471,39.7493,39.8095,34389.0
2015-11-12 15:00:00,52.9,52.95,52.89,52.9,32554.0,39.8019,39.8396,39.7944,39.8019,32554.0
2015-11-12 15:10:00,52.89,52.97,52.86,52.96,40454.0,39.7944,39.8546,39.7718,39.8471,40454.0
2015-11-12 15:20:00,52.96,53.02,52.94,53.02,81982.0,39.8471,39.8922,39.832,39.8922,81982.0
2015-11-12 15:30:00,53.02,53.03,53.0,53.01,81392.0,39.8922,39.8997,39.8772,39.8847,81392.0
2015-11-12 15:40:00,53.01,53.03,52.93,52.94,127581.0,39.8847,39.8997,39.8245,39.832,127581.0
2015-11-12 15:50:00,52.9,52.94,52.85,52.85,245220.0,39.8019,39.832,39.7643,39.7643,245220.0
2015-11-13 09:30:00,52.83,53.1,52.83,52.85,65834.0,39.7493,39.9524,39.7493,39.7643,65834.0
2015-11-13 09:40:00,52.83,52.88,52.76,52.78,45707.0,39.7493,39.7869,39.6966,39.7116,45707.0
2015-11-13 09:50:00,52.77,52.81,52.64,52.65,62745.0,39.7041,39.7342,39.6063,39.6138,62745.0
2015-11-13 10:00:00,52.65,52.66,52.44,52.48,102845.0,39.6138,39.6214,39.4558,39.4859,102845.0
2015-11-13 10:10:00,52.48,52.49,52.41,52.48,64159.0,39.4859,39.4935,39.4333,39.4859,64159.0
2015-11-13 10:20:00,52.48,52.57,52.47,52.5,47954.0,39.4859,39.5536,39.4784,39.501,47954.0
2015-11-13 10:30:00,52.5,52.59,52.45,52.59,56964.0,39.501,39.5687,39.4634,39.5687,56964.0
2015-11-13 10:40:00,52.59,52.65,52.52,52.56,37363.0,39.5687,39.6138,39.516,39.5461,37363.0
2015-11-13 10:50:00,52.56,52.61,52.52,52.55,43806.0,39.5461,39.5837,39.516,39.5386,43806.0
2015-11-13 11:00:00,52.55,52.55,52.49,52.52,39835.0,39.5386,39.5386,39.4935,39.516,39835.0
2015-11-13 11:10:00,52.53,52.53,52.38,52.42,35033.0,39.5235,39.5235,39.4107,39.4408,35033.0
2015-11-13 11:20:00,52.42,52.62,52.41,52.58,44045.0,39.4408,39.5913,39.4333,39.5612,44045.0
2015-11-13 11:30:00,52.58,52.64,52.55,52.56,24768.0,39.5612,39.6063,39.5386,39.5461,24768.0
2015-11-13 11:40:00,52.56,52.59,52.54,52.59,22992.0,39.5461,39.5687,39.5311,39.5687,22992.0
2015-11-13 11:50:00,52.59,52.7,52.57,52.68,80788.0,39.5687,39.6515,39.5536,39.6364,80788.0
2015-11-13 12:00:00,52.68,52.7,52.63,52.7,22082.0,39.6364,39.6515,39.5988,39.6515,22082.0
2015-11-13 12:10:00,52.7,52.85,52.68,52.82,33069.0,39.6515,39.7643,39.6364,39.7417,33069.0
2015-11-13 12:20:00,52.8,52.82,52.73,52.75,49954.0,39.7267,39.7417,39.674,39.6891,49954.0
2015-11-13 12:30:00,52.75,52.77,52.61,52.62,19611.0,39.6891,39.7041,39.5837,39.5913,19611.0
2015-11-13 12:40:00,52.62,52.63,52.5,52.51,33078.0,39.5913,39.5988,39.501,39.5085,33078.0
2015-11-13 12:50:00,52.5,52.52,52.42,52.46,32460.0,39.501,39.516,39.4408,39.4709,32460.0
2015-11-13 13:00:00,52.47,52.52,52.43,52.45,27160.0,39.4784,39.516,39.4483,39.4634,27160.0
2015-11-13 13:10:00,52.46,52.48,52.41,52.47,37225.0,39.4709,39.4859,39.4333,39.4784,37225.0
2015-11-13 13:20:00,52.48,52.49,52.44,52.45,34807.0,39.4859,39.4935,39.4558,39.4634,34807.0
2015-11-13 13:30:00,52.44,52.47,52.36,52.39,41351.0,39.4558,39.4784,39.3956,39.4182,41351.0
2015-11-13 13:40:00,52.4,52.52,52.39,52.47,52429.0,39.4257,39.516,39.4182,39.4784,52429.0
2015-11-13 13:50:00,52.46,52.57,52.45,52.48,49117.0,39.4709,39.5536,39.4634,39.4859,49117.0
2015-11-13 14:00:00,52.48,52.5,52.42,52.43,52058.0,39.4859,39.501,39.4408,39.4483,52058.0
2015-11-13 14:10:00,52.41,52.5,52.39,52.47,30512.0,39.4333,39.501,39.4182,39.4784,30512.0
2015-11-13 14:20:00,52.47,52.51,52.44,52.45,42666.0,39.4784,39.5085,39.4558,39.4634,42666.0
2015-11-13 14:30:00,52.45,52.49,52.41,52.45,44664.0,39.4634,39.4935,39.4333,39.4634,44664.0
2015-11-13 14:40:00,52.44,52.48,52.4,52.43,51655.0,39.4558,39.4859,39.4257,39.4483,51655.0
2015-11-13 14:50:00,52.43,52.47,52.36,52.4,55366.0,39.4483,39.4784,39.3956,39.4257,55366.0
2015-11-13 15:00:00,52.39,52.42,52.37,52.39,41520.0,39.4182,39.4408,39.4032,39.4182,41520.0
2015-11-13 15:10:00,52.39,52.45,52.34,52.35,41518.0,39.4182,39.4634,39.3806,39.3881,41518.0
2015-11-13 15:20:00,52.34,52.35,52.27,52.31,46227.0,39.3806,39.3881,39.3279,39.358,46227.0
2015-11-13 15:30:00,52.31,52.48,52.31,52.46,116254.0,39.358,39.4859,39.358,39.4709,116254.0
2015-11-13 15:40:00,52.46,52.49,52.41,52.44,137828.0,39.4709,39.4935,39.4333,39.4558,137828.0
2015-11-13 15:50:00,52.43,52.43,52.32,52.37,105836.0,39.4483,39.4483,39.3655,39.4032,105836.0
2015-11-16 09:30:00,52.41,52.72,52.4,52.65,82349.0,39.4333,39.6665,39.4257,39.6138,82349.0
2015-11-16 09:40:00,52.66,52.69,52.47,52.63,40940.0,39.6214,39.6439,39.4784,39.5988,40940.0
2015-11-16 09:50:00,52.6,52.73,52.6,52.65,31178.0,39.5762,39.674,39.5762,39.6138,31178.0
2015-11-16 10:00:00,52.65,52.67,52.54,52.6,32759.0,39.6138,39.6289,39.5311,39.5762,32759.0
2015-11-16 10:10:00,52.6,52.66,52.58,52.65,33194.0,39.5762,39.6214,39.5612,39.6138,33194.0
2015-11-16 10:20:00,52.65,52.74,52.59,52.68,30158.0,39.6138,39.6816,39.5687,39.6364,30158.0
2015-11-16 10:30:00,52.67,52.74,52.65,52.74,22759.0,39.6289,39.6816,39.6138,39.6816,22759.0
2015-11-16 10:40:00,52.74,52.79,52.69,52.76,29065.0,39.6816,39.7192,39.6439,39.6966,29065.0
2015-11-16 10:50:00,52.75,52.75,52.67,52.71,28469.0,39.6891,39.6891,39.6289,39.659,28469.0
2015-11-16 11:00:00,52.71,52.79,52.71,52.76,20686.0,39.659,39.7192,39.659,39.6966,20686.0
2015-11-16 11:10:00,52.76,52.83,52.74,52.8,27753.0,39.6966,39.7493,39.6816,39.7267,27753.0
2015-11-16 11:20:00,52.8,52.85,52.69,52.71,39973.0,39.7267,39.7643,39.6439,39.659,39973.0
2015-11-16 11:30:00,52.72,52.84,52.72,52.83,22213.0,39.6665,39.7568,39.6665,39.7493,22213.0
2015-11-16 11:40:00,52.83,52.93,52.83,52.9,22990.0,39.7493,39.8245,39.7493,39.8019,22990.0
2015-11-16 11:50:00,52.9,52.9,52.83,52.85,28605.0,39.8019,39.8019,39.7493,39.7643,28605.0
2015-11-16 12:00:00,52.85,52.9,52.84,52.89,28766.0,39.7643,39.8019,39.7568,39.7944,28766.0
2015-11-16 12:10:00,52.89,52.9,52.81,52.88,31923.0,39.7944,39.8019,39.7342,39.7869,31923.0
2015-11-16 12:20:00,52.88,52.94,52.88,52.9,24220.0,39.7869,39.832,39.7869,39.8019,24220.0
2015-11-16 12:30:00,52.91,53.04,52.91,52.96,42493.0,39.8095,39.9073,39.8095,39.8471,42493.0
2015-11-16 12:40:00,52.96,53.01,52.94,52.96,44820.0,39.8471,39.8847,39.832,39.8471,44820.0
2015-11-16 12:50:00,52.95,52.96,52.86,52.91,32923.0,39.8396,39.8471,39.7718,39.8095,32923.0
2015-11-16 13:00:00,52.9,52.97,52.88,52.91,44226.0,39.8019,39.8546,39.7869,39.8095,44226.0
2015-11-16 13:10:00,52.9,52.97,52.89,52.97,31119.0,39.8019,39.8546,39.7944,39.8546,31119.0
2015-11-16 13:20:00,52.97,53.02,52.92,52.96,50329.0,39.8546,39.8922,39.817,39.8471,50329.0
2015-11-16 13:30:00,52.97,53.02,52.93,53.0,47759.0,39.8546,39.8922,39.8245,39.8772,47759.0
2015-11-16 13:40:00,52.99,53.03,52.99,53.03,26020.0,39.8697,39.8997,39.8697,39.8997,26020.0
2015-11-16 13:50:00,53.03,53.05,52.99,53.03,29320.0,39.8997,39.9148,39.8697,39.8997,29320.0
2015-11-16 14:00:00,53.04,53.06,52.99,53.0,47184.0,39.9073,39.9223,39.8697,39.8772,47184.0
2015-11-16 14:10:00,53.0,53.07,52.99,53.03,49171.0,39.8772,39.9298,39.8697,39.8997,49171.0
2015-11-16 14:20:00,53.04,53.05,53.0,53.0,32113.0,39.9073,39.9148,39.8772,39.8772,32113.0
2015-11-16 14:30:00,53.0,53.07,53.0,53.03,46774.0,39.8772,39.9298,39.8772,39.8997,46774.0
2015-11-16 14:40:00,53.03,53.05,53.0,53.03,32507.0,39.8997,39.9148,39.8772,39.8997,32507.0
2015-11-16 14:50:00,53.03,53.03,52.99,53.02,18867.0,39.8997,39.8997,39.8697,39.8922,18867.0
2015-11-16 15:00:00,53.02,53.14,53.02,53.12,44694.0,39.8922,39.9825,39.8922,39.9675,44694.0
2015-11-16 15:10:00,53.12,53.15,53.08,53.14,84735.0,39.9675,39.99,39.9374,39.9825,84735.0
2015-11-16 15:20:00,53.14,53.22,53.12,53.14,73744.0,39.9825,40.0427,39.9675,39.9825,73744.0
2015-11-16 15:30:00,53.15,53.19,53.11,53.17,74039.0,39.99,40.0201,39.9599,40.0051,74039.0
2015-11-16 15:40:00,53.18,53.26,53.17,53.26,142607.0,40.0126,40.0728,40.0051,40.0728,142607.0
2015-11-16 15:50:00,53.26,53.4,53.25,53.36,280023.0,40.0728,40.1781,40.0653,40.148,280023.0
2015-11-17 09:30:00,53.19,53.37,52.6,53.23,144430.0,40.0201,40.1556,39.5762,40.0502,144430.0
2015-11-17 09:40:00,53.23,53.3,53.09,53.13,57320.0,40.0502,40.1029,39.9449,39.975,57320.0
2015-11-17 09:50:00,53.12,53.25,53.02,53.18,59332.0,39.9675,40.0653,39.8922,40.0126,59332.0
2015-11-17 10:00:00,53.19,53.37,53.16,53.29,50858.0,40.0201,40.1556,39.9976,40.0954,50858.0
2015-11-17 10:10:00,53.29,53.29,53.12,53.13,33850.0,40.0954,40.0954,39.9675,39.975,33850.0
2015-11-17 10:20:00,53.12,53.21,53.1,53.17,27981.0,39.9675,40.0352,39.9524,40.0051,27981.0
2015-11-17 10:30:00,53.15,53.33,53.09,53.27,58670.0,39.99,40.1255,39.9449,40.0803,58670.0
2015-11-17 10:40:00,53.27,53.38,53.24,53.38,35135.0,40.0803,40.1631,40.0578,40.1631,35135.0
2015-11-17 10:50:00,53.38,53.38,53.29,53.33,33423.0,40.1631,40.1631,40.0954,40.1255,33423.0
2015-11-17 11:00:00,53.33,53.34,53.27,53.29,23362.0,40.1255,40.133,40.0803,40.0954,23362.0
2015-11-17 11:10:00,53.29,53.35,53.28,53.34,43380.0,40.0954,40.1405,40.0878,40.133,43380.0
2015-11-17 11:20:00,53.34,53.36,53.32,53.35,33062.0,40.133,40.148,40.1179,40.1405,33062.0
2015-11-17 11:30:00,53.35,53.43,53.35,53.37,19157.0,40.1405,40.2007,40.1405,40.1556,19157.0
2015-11-17 11:40:00,53.37,53.38,53.3,53.31,18744.0,40.1556,40.1631,40.1029,40.1104,18744.0
2015-11-17 11:50:00,53.32,53.35,53.29,53.32,17004.0,40.1179,40.1405,40.0954,40.1179,17004.0
2015-11-17 12:00:00,53.32,53.38,53.31,53.38,19434.0,40.1179,40.1631,40.1104,40.1631,19434.0
2015-11-17 12:10:00,53.37,53.46,53.33,53.37,38795.0,40.1556,40.2233,40.1255,40.1556,38795.0
2015-11-17 12:20:00,53.37,53.37,53.29,53.3,20192.0,40.1556,40.1556,40.0954,40.1029,20192.0
2015-11-17 12:30:00,53.3,53.34,53.26,53.26,23213.0,40.1029,40.133,40.0728,40.0728,23213.0
2015-11-17 12:40:00,53.25,53.26,53.2,53.23,20617.0,40.0653,40.0728,40.0277,40.0502,20617.0
2015-11-17 12:50:00,53.24,53.28,53.21,53.26,39578.0,40.0578,40.0878,40.0352,40.0728,39578.0
2015-11-17 13:00:00,53.26,53.3,53.23,53.25,43976.0,40.0728,40.1029,40.0502,40.0653,43976.0
2015-11-17 13:10:00,53.25,53.3,53.2,53.2,27202.0,40.0653,40.1029,40.0277,40.0277,27202.0
2015-11-17 13:20:00,53.2,53.22,53.12,53.13,20120.0,40.0277,40.0427,39.9675,39.975,20120.0
2015-11-17 13:30:00,53.13,53.24,53.12,53.14,31595.0,39.975,40.0578,39.9675,39.9825,31595.0
2015-11-17 13:40:00,53.14,53.24,53.11,53.18,36321.0,39.9825,40.0578,39.9599,40.0126,36321.0
2015-11-17 13:50:00,53.18,53.21,53.16,53.19,18160.0,40.0126,40.0352,39.9976,40.0201,18160.0
2015-11-17 14:00:00,53.19,53.21,53.14,53.21,21399.0,40.0201,40.0352,39.9825,40.0352,21399.0
2015-11-17 14:10:00,53.21,53.21,53.14,53.16,28228.0,40.0352,40.0352,39.9825,39.9976,28228.0
2015-11-17 14:20:00,53.15,53.16,53.04,53.05,39050.0,39.99,39.9976,39.9073,39.9148,39050.0
2015-11-17 14:30:00,53.07,53.1,53.01,53.06,32705.0,39.9298,39.9524,39.8847,39.9223,32705.0
2015-11-17 14:40:00,53.07,53.09,52.98,53.09,56497.0,39.9298,39.9449,39.8621,39.9449,56497.0
2015-11-17 14:50:00,53.09,53.21,53.09,53.2,46527.0,39.9449,40.0352,39.9449,40.0277,46527.0
2015-11-17 15:00:00,53.21,53.22,53.11,53.13,61581.0,40.0352,40.0427,39.9599,39.975,61581.0
2015-11-17 15:10:00,53.13,53.17,53.08,53.15,60506.0,39.975,40.0051,39.9374,39.99,60506.0
2015-11-17 15:20:00,53.14,53.27,53.13,53.27,97063.0,39.9825,40.0803,39.975,40.0803,97063.0
2015-11-17 15:30:00,53.26,53.34,53.24,53.3,116551.0,40.0728,40.133,40.0578,40.1029,116551.0
2015-11-17 15:40:00,53.29,53.4,53.29,53.38,110749.0,40.0954,40.1781,40.0954,40.1631,110749.0
2015-11-17 15:50:00,53.38,53.42,53.31,53.33,212370.0,40.1631,40.1932,40.1104,40.1255,212370.0
2015-11-18 09:30:00,53.33,53.39,53.05,53.26,70672.0,40.1255,40.1706,39.9148,40.0728,70672.0
2015-11-18 09:40:00,53.26,53.31,53.2,53.31,42167.0,40.0728,40.1104,40.0277,40.1104,42167.0
2015-11-18 09:50:00,53.32,53.36,53.11,53.14,23198.0,40.1179,40.148,39.9599,39.9825,23198.0
2015-11-18 10:00:00,53.14,53.27,53.14,53.25,25362.0,39.9825,40.0803,39.9825,40.0653,25362.0
2015-11-18 10:10:00,53.25,53.25,53.1,53.13,45470.0,40.0653,40.0653,39.9524,39.975,45470.0
2015-11-18 10:20:00,53.13,53.21,53.08,53.1,16719.0,39.975,40.0352,39.9374,39.9524,16719.0
2015-11-18 10:30:00,53.11,53.2,53.1,53.17,41972.0,39.9599,40.0277,39.9524,40.0051,41972.0
2015-11-18 10:40:00,53.16,53.27,53.15,53.25,38765.0,39.9976,40.0803,39.99,40.0653,38765.0
2015-11-18 10:50:00,53.27,53.32,53.23,53.32,87631.0,40.0803,40.1179,40.0502,40.1179,87631.0
2015-11-18 11:00:00,53.32,53.41,53.29,53.4,44681.0,40.1179,40.1857,40.0954,40.1781,44681.0
2015-11-18 11:10:00,53.41,53.42,53.3,53.31,27878.0,40.1857,40.1932,40.1029,40.1104,27878.0
2015-11-18 11:20:00,53.31,53.4,53.29,53.4,56326.0,40.1104,40.1781,40.0954,40.1781,56326.0
2015-11-18 11:30:00,53.4,53.52,53.4,53.51,30207.0,40.1781,40.2684,40.1781,40.2609,30207.0
2015-11-18 11:40:00,53.51,53.54,53.49,53.51,32118.0,40.2609,40.2835,40.2459,40.2609,32118.0
2015-11-18 11:50:00,53.51,53.58,53.5,53.5,12699.0,40.2609,40.3136,40.2534,40.2534,12699.0
2015-11-18 12:00:00,53.5,53.55,53.49,53.51,26162.0,40.2534,40.291,40.2459,40.2609,26162.0
2015-11-18 12:10:00,53.52,53.59,53.52,53.59,20626.0,40.2684,40.3211,40.2684,40.3211,20626.0
2015-11-18 12:20:00,53.59,53.66,53.58,53.66,32904.0,40.3211,40.3738,40.3136,40.3738,32904.0
2015-11-18 12:30:00,53.67,53.71,53.66,53.68,29474.0,40.3813,40.4114,40.3738,40.3888,29474.0
2015-11-18 12:40:00,53.68,53.72,53.67,53.72,41249.0,40.3888,40.4189,40.3813,40.4189,41249.0
2015-11-18 12:50:00,53.72,53.73,53.67,53.69,18519.0,40.4189,40.4264,40.3813,40.3963,18519.0
2015-11-18 13:00:00,53.69,53.78,53.69,53.78,39695.0,40.3963,40.464,40.3963,40.464,39695.0
2015-11-18 13:10:00,53.77,53.77,53.61,53.64,24832.0,40.4565,40.4565,40.3361,40.3587,24832.0
2015-11-18 13:20:00,53.65,53.71,53.63,53.63,30423.0,40.3662,40.4114,40.3512,40.3512,30423.0
2015-11-18 13:30:00,53.64,53.66,53.6,53.65,18671.0,40.3587,40.3738,40.3286,40.3662,18671.0
2015-11-18 13:40:00,53.63,53.69,53.58,53.58,21972.0,40.3512,40.3963,40.3136,40.3136,21972.0
2015-11-18 13:50:00,53.58,53.61,53.54,53.59,18899.0,40.3136,40.3361,40.2835,40.3211,18899.0
2015-11-18 14:00:00,53.57,53.73,53.53,53.72,35295.0,40.306,40.4264,40.2759,40.4189,35295.0
2015-11-18 14:10:00,53.73,53.89,53.69,53.69,49154.0,40.4264,40.5468,40.3963,40.3963,49154.0
2015-11-18 14:20:00,53.68,53.73,53.64,53.71,24703.0,40.3888,40.4264,40.3587,40.4114,24703.0
2015-11-18 14:30:00,53.71,53.71,53.61,53.65,62390.0,40.4114,40.4114,40.3361,40.3662,62390.0
2015-11-18 14:40:00,53.66,53.76,53.66,53.72,22968.0,40.3738,40.449,40.3738,40.4189,22968.0
2015-11-18 14:50:00,53.71,53.78,53.68,53.78,37074.0,40.4114,40.464,40.3888,40.464,37074.0
2015-11-18 15:00:00,53.77,53.79,53.74,53.76,63933.0,40.4565,40.4716,40.434,40.449,63933.0
2015-11-18 15:10:00,53.74,53.85,53.73,53.83,44268.0,40.434,40.5167,40.4264,40.5017,44268.0
2015-11-18 15:20:00,53.82,53.83,53.78,53.83,31421.0,40.4941,40.5017,40.464,40.5017,31421.0
2015-11-18 15:30:00,53.82,53.86,53.8,53.8,109880.0,40.4941,40.5242,40.4791,40.4791,109880.0
2015-11-18 15:40:00,53.8,53.88,53.76,53.88,106806.0,40.4791,40.5393,40.449,40.5393,106806.0
2015-11-18 15:50:00,53.88,53.96,53.88,53.93,153798.0,40.5393,40.5995,40.5393,40.5769,153798.0
2015-11-19 09:30:00,53.95,54.0,53.8,53.88,92281.0,40.592,40.6296,40.4791,40.5393,92281.0
2015-11-19 09:40:00,53.89,53.98,53.88,53.92,44813.0,40.5468,40.6145,40.5393,40.5694,44813.0
2015-11-19 09:50:00,53.92,53.94,53.85,53.92,51106.0,40.5694,40.5844,40.5167,40.5694,51106.0
2015-11-19 10:00:00,53.92,54.16,53.89,54.14,78251.0,40.5694,40.75,40.5468,40.7349,78251.0
2015-11-19 10:10:00,54.13,54.14,54.02,54.1,88141.0,40.7274,40.7349,40.6446,40.7048,88141.0
2015-11-19 10:20:00,54.09,54.14,54.05,54.06,46459.0,40.6973,40.7349,40.6672,40.6747,46459.0
2015-11-19 10:30:00,54.07,54.19,54.07,54.18,59973.0,40.6822,40.7725,40.6822,40.765,59973.0
2015-11-19 10:40:00,54.17,54.21,54.06,54.11,61770.0,40.7575,40.7876,40.6747,40.7123,61770.0
2015-11-19 10:50:00,54.1,54.12,54.0,54.12,28353.0,40.7048,40.7199,40.6296,40.7199,28353.0
2015-11-19 11:00:00,54.12,54.17,54.06,54.12,39569.0,40.7199,40.7575,40.6747,40.7199,39569.0
2015-11-19 11:10:00,54.13,54.13,54.05,54.09,29793.0,40.7274,40.7274,40.6672,40.6973,29793.0
2015-11-19 11:20:00,54.08,54.08,54.02,54.06,27775.0,40.6898,40.6898,40.6446,40.6747,27775.0
2015-11-19 11:30:00,54.05,54.08,53.97,53.98,32231.0,40.6672,40.6898,40.607,40.6145,32231.0
2015-11-19 11:40:00,53.99,54.01,53.99,53.99,25057.0,40.6221,40.6371,40.6221,40.6221,25057.0
2015-11-19 11:50:00,53.98,54.01,53.9,54.0,74017.0,40.6145,40.6371,40.5543,40.6296,74017.0
2015-11-19 12:00:00,54.0,54.03,53.98,53.98,18836.0,40.6296,40.6521,40.6145,40.6145,18836.0
2015-11-19 12:10:00,53.99,54.0,53.94,53.98,41026.0,40.6221,40.6296,40.5844,40.6145,41026.0
2015-11-19 12:20:00,53.98,53.99,53.93,53.95,36631.0,40.6145,40.6221,40.5769,40.592,36631.0
2015-11-19 12:30:00,53.95,53.96,53.9,53.92,56029.0,40.592,40.5995,40.5543,40.5694,56029.0
2015-11-19 12:40:00,53.92,54.03,53.92,54.02,21413.0,40.5694,40.6521,40.5694,40.6446,21413.0
2015-11-19 12:50:00,54.01,54.04,53.99,54.01,13164.0,40.6371,40.6597,40.6221,40.6371,13164.0
2015-11-19 13:00:00,54.01,54.02,53.99,54.01,21803.0,40.6371,40.6446,40.6221,40.6371,21803.0
2015-11-19 13:10:00,54.01,54.05,53.98,54.03,27161.0,40.6371,40.6672,40.6145,40.6521,27161.0
2015-11-19 13:20:00,54.02,54.05,53.99,54.0,38152.0,40.6446,40.6672,40.6221,40.6296,38152.0
2015-11-19 13:30:00,54.0,54.01,53.97,53.97,25967.0,40.6296,40.6371,40.607,40.607,25967.0
2015-11-19 13:40:00,53.97,54.06,53.96,54.0,26426.0,40.607,40.6747,40.5995,40.6296,26426.0
2015-11-19 13:50:00,54.0,54.04,53.99,54.01,26809.0,40.6296,40.6597,40.6221,40.6371,26809.0
2015-11-19 14:00:00,54.01,54.01,53.98,53.99,25487.0,40.6371,40.6371,40.6145,40.6221,25487.0
2015-11-19 14:10:00,53.99,54.0,53.95,54.0,47632.0,40.6221,40.6296,40.592,40.6296,47632.0
2015-11-19 14:20:00,53.99,54.02,53.98,54.02,18526.0,40.6221,40.6446,40.6145,40.6446,18526.0
2015-11-19 14:30:00,54.01,54.04,53.95,53.95,44669.0,40.6371,40.6597,40.592,40.592,44669.0
2015-11-19 14:40:00,53.95,53.96,53.91,53.94,37704.0,40.592,40.5995,40.5619,40.5844,37704.0
2015-11-19 14:50:00,53.94,54.02,53.93,54.0,42976.0,40.5844,40.6446,40.5769,40.6296,42976.0
2015-11-19 15:00:00,54.0,54.02,53.99,54.0,41775.0,40.6296,40.6446,40.6221,40.6296,41775.0
2015-11-19 15:10:00,54.01,54.02,53.99,54.01,44475.0,40.6371,40.6446,40.6221,40.6371,44475.0
2015-11-19 15:20:00,54.01,54.07,53.99,54.04,38938.0,40.6371,40.6822,40.6221,40.6597,38938.0
2015-11-19 15:30:00,54.05,54.05,53.99,54.0,47821.0,40.6672,40.6672,40.6221,40.6296,47821.0
2015-11-19 15:40:00,54.0,54.02,53.99,54.0,65024.0,40.6296,40.6446,40.6221,40.6296,65024.0
2015-11-19 15:50:00,54.0,54.08,53.99,54.04,224953.0,40.6296,40.6898,40.6221,40.6597,224953.0
2015-11-20 09:30:00,54.45,54.46,54.13,54.21,204337.0,40.9682,40.9757,40.7274,40.7876,204337.0
2015-11-20 09:40:00,54.24,54.38,54.22,54.28,32089.0,40.8102,40.9155,40.7951,40.8402,32089.0
2015-11-20 09:50:00,54.29,54.41,54.27,54.37,40627.0,40.8478,40.9381,40.8327,40.908,40627.0
2015-11-20 10:00:00,54.37,54.42,54.36,54.4,65172.0,40.908,40.9456,40.9004,40.9305,65172.0
2015-11-20 10:10:00,54.39,54.43,54.39,54.41,35390.0,40.923,40.9531,40.923,40.9381,35390.0
2015-11-20 10:20:00,54.4,54.41,54.32,54.34,29394.0,40.9305,40.9381,40.8703,40.8854,29394.0
2015-11-20 10:30:00,54.33,54.4,54.31,54.4,39823.0,40.8779,40.9305,40.8628,40.9305,39823.0
2015-11-20 10:40:00,54.39,54.41,54.38,54.39,36953.0,40.923,40.9381,40.9155,40.923,36953.0
2015-11-20 10:50:00,54.4,54.43,54.34,54.36,25361.0,40.9305,40.9531,40.8854,40.9004,25361.0
2015-11-20 11:00:00,54.36,54.4,54.36,54.38,42905.0,40.9004,40.9305,40.9004,40.9155,42905.0
2015-11-20 11:10:00,54.38,54.42,54.38,54.42,33545.0,40.9155,40.9456,40.9155,40.9456,33545.0
2015-11-20 11:20:00,54.42,54.46,54.4,54.44,34744.0,40.9456,40.9757,40.9305,40.9606,34744.0
2015-11-20 11:30:00,54.44,54.45,54.4,54.45,33554.0,40.9606,40.9682,40.9305,40.9682,33554.0
2015-11-20 11:40:00,54.45,54.46,54.43,54.45,24386.0,40.9682,40.9757,40.9531,40.9682,24386.0
2015-11-20 11:50:00,54.46,54.48,54.45,54.48,39864.0,40.9757,40.9907,40.9682,40.9907,39864.0
2015-11-20 12:00:00,54.48,54.51,54.46,54.51,38104.0,40.9907,41.0133,40.9757,41.0133,38104.0
2015-11-20 12:10:00,54.51,54.52,54.46,54.46,54552.0,41.0133,41.0208,40.9757,40.9757,54552.0
2015-11-20 12:20:00,54.46,54.47,54.41,54.42,23782.0,40.9757,40.9832,40.9381,40.9456,23782.0
2015-11-20 12:30:00,54.42,54.43,54.42,54.43,20973.0,40.9456,40.9531,40.9456,40.9531,20973.0
2015-11-20 12:40:00,54.43,54.45,54.42,54.42,19403.0,40.9531,40.9682,40.9456,40.9456,19403.0
2015-11-20 12:50:00,54.42,54.52,54.42,54.5,25036.0,40.9456,41.0208,40.9456,41.0058,25036.0
2015-11-20 13:00:00,54.5,54.52,54.45,54.46,24254.0,41.0058,41.0208,40.9682,40.9757,24254.0
2015-11-20 13:10:00,54.46,54.46,54.43,54.46,27174.0,40.9757,40.9757,40.9531,40.9757,27174.0
2015-11-20 13:20:00,54.46,54.51,54.44,54.5,45213.0,40.9757,41.0133,40.9606,41.0058,45213.0
2015-11-20 13:30:00,54.5,54.51,54.47,54.49,43452.0,41.0058,41.0133,40.9832,40.9983,43452.0
2015-11-20 13:40:00,54.48,54.49,54.42,54.43,15624.0,40.9907,40.9983,40.9456,40.9531,15624.0
2015-11-20 13:50:00,54.42,54.43,54.36,54.37,22563.0,40.9456,40.9531,40.9004,40.908,22563.0
2015-11-20 14:00:00,54.36,54.4,54.34,54.37,20150.0,40.9004,40.9305,40.8854,40.908,20150.0
2015-11-20 14:10:00,54.36,54.51,54.36,54.51,72252.0,40.9004,41.0133,40.9004,41.0133,72252.0
2015-11-20 14:20:00,54.51,54.51,54.5,54.51,30410.0,41.0133,41.0133,41.0058,41.0133,30410.0
2015-11-20 14:30:00,54.51,54.54,54.5,54.53,32669.0,41.0133,41.0359,41.0058,41.0283,32669.0
2015-11-20 14:40:00,54.52,54.54,54.52,54.54,37606.0,41.0208,41.0359,41.0208,41.0359,37606.0
2015-11-20 14:50:00,54.54,54.54,54.41,54.41,45749.0,41.0359,41.0359,40.9381,40.9381,45749.0
2015-11-20 15:00:00,54.41,54.43,54.34,54.37,23614.0,40.9381,40.9531,40.8854,40.908,23614.0
2015-11-20 15:10:00,54.38,54.45,54.36,54.43,41550.0,40.9155,40.9682,40.9004,40.9531,41550.0
2015-11-20 15:20:00,54.43,54.45,54.42,54.45,46530.0,40.9531,40.9682,40.9456,40.9682,46530.0
2015-11-20 15:30:00,54.44,54.47,54.42,54.42,52163.0,40.9606,40.9832,40.9456,40.9456,52163.0
2015-11-20 15:40:00,54.43,54.48,54.42,54.48,54726.0,40.9531,40.9907,40.9456,40.9907,54726.0
2015-11-20 15:50:00,54.47,54.53,54.39,54.44,199031.0,40.9832,41.0283,40.923,40.9606,199031.0
2015-11-23 09:30:00,54.44,54.52,54.28,54.32,58333.0,40.9606,41.0208,40.8402,40.8703,58333.0
2015-11-23 09:40:00,54.33,54.36,54.28,54.3,19627.0,40.8779,40.9004,40.8402,40.8553,19627.0
2015-11-23 09:50:00,54.29,54.33,54.22,54.26,37300.0,40.8478,40.8779,40.7951,40.8252,37300.0
2015-11-23 10:00:00,54.25,54.29,54.2,54.28,31002.0,40.8177,40.8478,40.7801,40.8402,31002.0
2015-11-23 10:10:00,54.28,54.35,54.27,54.3,34422.0,40.8402,40.8929,40.8327,40.8553,34422.0
2015-11-23 10:20:00,54.32,54.35,54.24,54.27,36879.0,40.8703,40.8929,40.8102,40.8327,36879.0
2015-11-23 10:30:00,54.27,54.29,54.23,54.23,17163.0,40.8327,40.8478,40.8026,40.8026,17163.0
2015-11-23 10:40:00,54.24,54.26,54.21,54.25,19452.0,40.8102,40.8252,40.7876,40.8177,19452.0
2015-11-23 10:50:00,54.25,54.25,54.17,54.22,32316.0,40.8177,40.8177,40.7575,40.7951,32316.0
2015-11-23 11:00:00,54.22,54.29,54.19,54.29,61383.0,40.7951,40.8478,40.7725,40.8478,61383.0
2015-11-23 11:10:00,54.28,54.29,54.26,54.28,18245.0,40.8402,40.8478,40.8252,40.8402,18245.0
2015-11-23 11:20:00,54.28,54.28,54.19,54.22,26391.0,40.8402,40.8402,40.7725,40.7951,26391.0
2015-11-23 11:30:00,54.22,54.25,54.21,54.22,18541.0,40.7951,40.8177,40.7876,40.7951,18541.0
2015-11-23 11:40:00,54.21,54.24,54.19,54.2,12546.0,40.7876,40.8102,40.7725,40.7801,12546.0
2015-11-23 11:50:00,54.2,54.23,54.19,54.23,13619.0,40.7801,40.8026,40.7725,40.8026,13619.0
2015-11-23 12:00:00,54.22,54.23,54.18,54.22,19822.0,40.7951,40.8026,40.765,40.7951,19822.0
2015-11-23 12:10:00,54.22,54.29,54.21,54.25,60140.0,40.7951,40.8478,40.7876,40.8177,60140.0
2015-11-23 12:20:00,54.24,54.28,54.24,54.28,8294.0,40.8102,40.8402,40.8102,40.8402,8294.0
2015-11-23 12:30:00,54.27,54.29,54.25,54.26,31595.0,40.8327,40.8478,40.8177,40.8252,31595.0
2015-11-23 12:40:00,54.27,54.28,54.24,54.27,18529.0,40.8327,40.8402,40.8102,40.8327,18529.0
2015-11-23 12:50:00,54.27,54.28,54.26,54.27,14175.0,40.8327,40.8402,40.8252,40.8327,14175.0
2015-11-23 13:00:00,54.26,54.27,54.25,54.26,14576.0,40.8252,40.8327,40.8177,40.8252,14576.0
2015-11-23 13:10:00,54.26,54.26,54.19,54.2,45581.0,40.8252,40.8252,40.7725,40.7801,45581.0
2015-11-23 13:20:00,54.2,54.21,54.18,54.21,27770.0,40.7801,40.7876,40.765,40.7876,27770.0
2015-11-23 13:30:00,54.21,54.24,54.2,54.23,29358.0,40.7876,40.8102,40.7801,40.8026,29358.0
2015-11-23 13:40:00,54.23,54.24,54.2,54.2,18708.0,40.8026,40.8102,40.7801,40.7801,18708.0
2015-11-23 13:50:00,54.2,54.21,54.18,54.19,29784.0,40.7801,40.7876,40.765,40.7725,29784.0
2015-11-23 14:00:00,54.18,54.18,54.12,54.12,45939.0,40.765,40.765,40.7199,40.7199,45939.0
2015-11-23 14:10:00,54.12,54.16,54.1,54.14,31468.0,40.7199,40.75,40.7048,40.7349,31468.0
2015-11-23 14:20:00,54.14,54.14,54.11,54.14,28334.0,40.7349,40.7349,40.7123,40.7349,28334.0
2015-11-23 14:30:00,54.12,54.13,54.05,54.07,37019.0,40.7199,40.7274,40.6672,40.6822,37019.0
2015-11-23 14:40:00,54.08,54.1,54.04,54.04,20343.0,40.6898,40.7048,40.6597,40.6597,20343.0
2015-11-23 14:50:00,54.04,54.13,54.04,54.13,24207.0,40.6597,40.7274,40.6597,40.7274,24207.0
2015-11-23 15:00:00,54.13,54.15,54.11,54.15,25347.0,40.7274,40.7424,40.7123,40.7424,25347.0
2015-11-23 15:10:00,54.15,54.19,54.14,54.19,26677.0,40.7424,40.7725,40.7349,40.7725,26677.0
2015-11-23 15:20:00,54.19,54.24,54.19,54.23,34671.0,40.7725,40.8102,40.7725,40.8026,34671.0
2015-11-23 15:30:00,54.23,54.29,54.23,54.25,40084.0,40.8026,40.8478,40.8026,40.8177,40084.0
2015-11-23 15:40:00,54.24,54.24,54.23,54.23,42052.0,40.8102,40.8102,40.8026,40.8026,42052.0
2015-11-23 15:50:00,54.24,54.34,54.23,54.31,188811.0,40.8102,40.8854,40.8026,40.8628,188811.0
2015-11-24 09:30:00,54.11,54.25,53.93,53.97,65057.0,40.7123,40.8177,40.5769,40.607,65057.0
2015-11-24 09:40:00,53.98,54.01,53.91,53.97,28580.0,40.6145,40.6371,40.5619,40.607,28580.0
2015-11-24 09:50:00,53.97,54.0,53.85,53.87,45742.0,40.607,40.6296,40.5167,40.5318,45742.0
2015-11-24 10:00:00,53.86,53.98,53.76,53.95,47470.0,40.5242,40.6145,40.449,40.592,47470.0
2015-11-24 10:10:00,53.95,53.99,53.87,53.93,30908.0,40.592,40.6221,40.5318,40.5769,30908.0
2015-11-24 10:20:00,53.93,53.96,53.79,53.8,58733.0,40.5769,40.5995,40.4716,40.4791,58733.0
2015-11-24 10:30:00,53.79,53.81,53.59,53.62,81106.0,40.4716,40.4866,40.3211,40.3437,81106.0
2015-11-24 10:40:00,53.63,53.68,53.46,53.49,42237.0,40.3512,40.3888,40.2233,40.2459,42237.0
2015-11-24 10:50:00,53.49,53.65,53.48,53.6,47510.0,40.2459,40.3662,40.2383,40.3286,47510.0
2015-11-24 11:00:00,53.58,53.65,53.52,53.65,44211.0,40.3136,40.3662,40.2684,40.3662,44211.0
2015-11-24 11:10:00,53.65,53.66,53.55,53.56,58120.0,40.3662,40.3738,40.291,40.2985,58120.0
2015-11-24 11:20:00,53.55,53.6,53.52,53.56,38012.0,40.291,40.3286,40.2684,40.2985,38012.0
2015-11-24 11:30:00,53.56,53.83,53.56,53.79,53602.0,40.2985,40.5017,40.2985,40.4716,53602.0
2015-11-24 11:40:00,53.79,53.81,53.73,53.74,12960.0,40.4716,40.4866,40.4264,40.434,12960.0
2015-11-24 11:50:00,53.75,53.8,53.73,53.77,19603.0,40.4415,40.4791,40.4264,40.4565,19603.0
2015-11-24 12:00:00,53.77,53.84,53.75,53.76,22746.0,40.4565,40.5092,40.4415,40.449,22746.0
2015-11-24 12:10:00,53.76,53.81,53.76,53.77,14122.0,40.449,40.4866,40.449,40.4565,14122.0
2015-11-24 12:20:00,53.75,53.77,53.75,53.77,13614.0,40.4415,40.4565,40.4415,40.4565,13614.0
2015-11-24 12:30:00,53.77,53.78,53.75,53.77,34326.0,40.4565,40.464,40.4415,40.4565,34326.0
2015-11-24 12:40:00,53.78,53.8,53.75,53.77,23393.0,40.464,40.4791,40.4415,40.4565,23393.0
2015-11-24 12:50:00,53.77,53.77,53.72,53.73,12261.0,40.4565,40.4565,40.4189,40.4264,12261.0
2015-11-24 13:00:00,53.74,53.87,53.74,53.85,26275.0,40.434,40.5318,40.434,40.5167,26275.0
2015-11-24 13:10:00,53.85,53.86,53.78,53.79,32363.0,40.5167,40.5242,40.464,40.4716,32363.0
2015-11-24 13:20:00,53.79,53.88,53.78,53.87,23533.0,40.4716,40.5393,40.464,40.5318,23533.0
2015-11-24 13:30:00,53.87,53.91,53.86,53.88,20516.0,40.5318,40.5619,40.5242,40.5393,20516.0
2015-11-24 13:40:00,53.88,53.88,53.84,53.84,14270.0,40.5393,40.5393,40.5092,40.5092,14270.0
2015-11-24 13:50:00,53.84,53.87,53.84,53.86,15268.0,40.5092,40.5318,40.5092,40.5242,15268.0
2015-11-24 14:00:00,53.86,53.97,53.86,53.96,59924.0,40.5242,40.607,40.5242,40.5995,59924.0
2015-11-24 14:10:00,53.96,53.96,53.88,53.93,35427.0,40.5995,40.5995,40.5393,40.5769,35427.0
2015-11-24 14:20:00,53.93,54.0,53.92,53.97,34673.0,40.5769,40.6296,40.5694,40.607,34673.0
2015-11-24 14:30:00,53.97,54.06,53.97,54.05,35524.0,40.607,40.6747,40.607,40.6672,35524.0
2015-11-24 14:40:00,54.03,54.04,54.01,54.03,33844.0,40.6521,40.6597,40.6371,40.6521,33844.0
2015-11-24 14:50:00,54.03,54.13,54.03,54.12,38544.0,40.6521,40.7274,40.6521,40.7199,38544.0
2015-11-24 15:00:00,54.12,54.19,54.1,54.19,66400.0,40.7199,40.7725,40.7048,40.7725,66400.0
2015-11-24 15:10:00,54.19,54.33,54.18,54.25,107211.0,40.7725,40.8779,40.765,40.8177,107211.0
2015-11-24 15:20:00,54.25,54.25,54.21,54.22,64498.0,40.8177,40.8177,40.7876,40.7951,64498.0
2015-11-24 15:30:00,54.21,54.23,54.13,54.14,76660.0,40.7876,40.8026,40.7274,40.7349,76660.0
2015-11-24 15:40:00,54.14,54.15,54.1,54.11,42137.0,40.7349,40.7424,40.7048,40.7123,42137.0
2015-11-24 15:50:00,54.1,54.21,54.06,54.19,206451.0,40.7048,40.7876,40.6747,40.7725,206451.0
2015-11-25 09:30:00,54.31,54.38,54.2,54.27,46575.0,40.8628,40.9155,40.7801,40.8327,46575.0
2015-11-25 09:40:00,54.3,54.37,54.27,54.33,31239.0,40.8553,40.908,40.8327,40.8779,31239.0
2015-11-25 09:50:00,54.33,54.38,54.3,54.31,26290.0,40.8779,40.9155,40.8553,40.8628,26290.0
2015-11-25 10:00:00,54.3,54.31,54.22,54.25,41764.0,40.8553,40.8628,40.7951,40.8177,41764.0
2015-11-25 10:10:00,54.24,54.35,54.21,54.34,43877.0,40.8102,40.8929,40.7876,40.8854,43877.0
2015-11-25 10:20:00,54.35,54.35,54.25,54.27,21889.0,40.8929,40.8929,40.8177,40.8327,21889.0
2015-11-25 10:30:00,54.27,54.35,54.27,54.32,26936.0,40.8327,40.8929,40.8327,40.8703,26936.0
2015-11-25 10:40:00,54.32,54.34,54.26,54.28,23127.0,40.8703,40.8854,40.8252,40.8402,23127.0
2015-11-25 10:50:00,54.29,54.37,54.28,54.36,11840.0,40.8478,40.908,40.8402,40.9004,11840.0
2015-11-25 11:00:00,54.36,54.36,54.28,54.32,22771.0,40.9004,40.9004,40.8402,40.8703,22771.0
2015-11-25 11:10:00,54.31,54.32,54.27,54.29,15459.0,40.8628,40.8703,40.8327,40.8478,15459.0
2015-11-25 11:20:00,54.29,54.31,54.27,54.29,13221.0,40.8478,40.8628,40.8327,40.8478,13221.0
2015-11-25 11:30:00,54.29,54.32,54.26,54.32,22963.0,40.8478,40.8703,40.8252,40.8703,22963.0
2015-11-25 11:40:00,54.31,54.31,54.22,54.23,13224.0,40.8628,40.8628,40.7951,40.8026,13224.0
2015-11-25 11:50:00,54.22,54.28,54.22,54.23,22604.0,40.7951,40.8402,40.7951,40.8026,22604.0
2015-11-25 12:00:00,54.23,54.28,54.23,54.27,17076.0,40.8026,40.8402,40.8026,40.8327,17076.0
2015-11-25 12:10:00,54.27,54.29,54.21,54.29,30970.0,40.8327,40.8478,40.7876,40.8478,30970.0
2015-11-25 12:20:00,54.26,54.3,54.25,54.29,12635.0,40.8252,40.8553,40.8177,40.8478,12635.0
2015-11-25 12:30:00,54.28,54.28,54.19,54.19,11989.0,40.8402,40.8402,40.7725,40.7725,11989.0
2015-11-25 12:40:00,54.19,54.23,54.16,54.22,19449.0,40.7725,40.8026,40.75,40.7951,19449.0
2015-11-25 12:50:00,54.22,54.27,54.22,54.24,16337.0,40.7951,40.8327,40.7951,40.8102,16337.0
2015-11-25 13:00:00,54.23,54.25,54.2,54.21,12293.0,40.8026,40.8177,40.7801,40.7876,12293.0
2015-11-25 13:10:00,54.22,54.22,54.12,54.14,8101.0,40.7951,40.7951,40.7199,40.7349,8101.0
2015-11-25 13:20:00,54.13,54.15,54.08,54.12,15012.0,40.7274,40.7424,40.6898,40.7199,15012.0
2015-11-25 13:30:00,54.12,54.15,54.12,54.14,14228.0,40.7199,40.7424,40.7199,40.7349,14228.0
2015-11-25 13:40:00,54.14,54.14,54.09,54.14,14790.0,40.7349,40.7349,40.6973,40.7349,14790.0
2015-11-25 13:50:00,54.15,54.19,54.14,54.18,18858.0,40.7424,40.7725,40.7349,40.765,18858.0
2015-11-25 14:00:00,54.19,54.19,54.17,54.19,12810.0,40.7725,40.7725,40.7575,40.7725,12810.0
2015-11-25 14:10:00,54.19,54.28,54.18,54.28,20640.0,40.7725,40.8402,40.765,40.8402,20640.0
2015-11-25 14:20:00,54.29,54.31,54.28,54.31,23475.0,40.8478,40.8628,40.8402,40.8628,23475.0
2015-11-25 14:30:00,54.3,54.31,54.29,54.3,17813.0,40.8553,40.8628,40.8478,40.8553,17813.0
2015-11-25 14:40:00,54.31,54.33,54.29,54.32,11610.0,40.8628,40.8779,40.8478,40.8703,11610.0
2015-11-25 14:50:00,54.32,54.34,54.3,54.34,22433.0,40.8703,40.8854,40.8553,40.8854,22433.0
2015-11-25 15:00:00,54.35,54.38,54.35,54.36,27075.0,40.8929,40.9155,40.8929,40.9004,27075.0
2015-11-25 15:10:00,54.36,54.47,54.35,54.46,77082.0,40.9004,40.9832,40.8929,40.9757,77082.0
2015-11-25 15:20:00,54.46,54.48,54.39,54.42,46436.0,40.9757,40.9907,40.923,40.9456,46436.0
2015-11-25 15:30:00,54.42,54.45,54.36,54.36,21182.0,40.9456,40.9682,40.9004,40.9004,21182.0
2015-11-25 15:40:00,54.36,54.37,54.29,54.33,50602.0,40.9004,40.908,40.8478,40.8779,50602.0
2015-11-25 15:50:00,54.34,54.4,54.32,54.4,190751.0,40.8854,40.9305,40.8703,40.9305,190751.0
2015-11-27 09:30:00,54.32,54.44,54.19,54.28,52263.0,40.8703,40.9606,40.7725,40.8402,52263.0
2015-11-27 09:40:00,54.28,54.34,54.17,54.2,50391.0,40.8402,40.8854,40.7575,40.7801,50391.0
2015-11-27 09:50:00,54.2,54.21,54.09,54.13,28466.0,40.7801,40.7876,40.6973,40.7274,28466.0
2015-11-27 10:00:00,54.14,54.15,54.04,54.13,42694.0,40.7349,40.7424,40.6597,40.7274,42694.0
2015-11-27 10:10:00,54.12,54.16,54.09,54.16,22158.0,40.7199,40.75,40.6973,40.75,22158.0
2015-11-27 10:20:00,54.17,54.2,54.11,54.11,43289.0,40.7575,40.7801,40.7123,40.7123,43289.0
2015-11-27 10:30:00,54.11,54.15,54.1,54.1,20908.0,40.7123,40.7424,40.7048,40.7048,20908.0
2015-11-27 10:40:00,54.09,54.11,54.06,54.06,30089.0,40.6973,40.7123,40.6747,40.6747,30089.0
2015-11-27 10:50:00,54.07,54.07,54.02,54.05,30340.0,40.6822,40.6822,40.6446,40.6672,30340.0
2015-11-27 11:00:00,54.04,54.23,54.04,54.22,48020.0,40.6597,40.8026,40.6597,40.7951,48020.0
2015-11-27 11:10:00,54.23,54.25,54.15,54.19,45584.0,40.8026,40.8177,40.7424,40.7725,45584.0
2015-11-27 11:20:00,54.19,54.2,54.15,54.15,32646.0,40.7725,40.7801,40.7424,40.7424,32646.0
2015-11-27 11:30:00,54.16,54.24,54.16,54.19,27357.0,40.75,40.8102,40.75,40.7725,27357.0
2015-11-27 11:40:00,54.18,54.19,54.06,54.08,27044.0,40.765,40.7725,40.6747,40.6898,27044.0
2015-11-27 11:50:00,54.08,54.08,54.03,54.05,54634.0,40.6898,40.6898,40.6521,40.6672,54634.0
2015-11-27 12:00:00,54.05,54.1,54.02,54.07,33471.0,40.6672,40.7048,40.6446,40.6822,33471.0
2015-11-27 12:10:00,54.08,54.12,54.06,54.11,39082.0,40.6898,40.7199,40.6747,40.7123,39082.0
2015-11-27 12:20:00,54.11,54.11,54.06,54.08,20023.0,40.7123,40.7123,40.6747,40.6898,20023.0
2015-11-27 12:30:00,54.08,54.12,54.05,54.1,36678.0,40.6898,40.7199,40.6672,40.7048,36678.0
2015-11-27 12:40:00,54.1,54.14,54.09,54.12,27524.0,40.7048,40.7349,40.6973,40.7199,27524.0
2015-11-27 12:50:00,54.11,54.12,54.05,54.06,78421.0,40.7123,40.7199,40.6672,40.6747,78421.0
2015-11-30 09:30:00,54.15,54.25,53.99,54.04,77281.0,40.7424,40.8177,40.6221,40.6597,77281.0
2015-11-30 09:40:00,54.04,54.16,53.99,54.07,42694.0,40.6597,40.75,40.6221,40.6822,42694.0
2015-11-30 09:50:00,54.06,54.1,53.98,54.07,33218.0,40.6747,40.7048,40.6145,40.6822,33218.0
2015-11-30 10:00:00,54.07,54.14,54.04,54.14,29264.0,40.6822,40.7349,40.6597,40.7349,29264.0
2015-11-30 10:10:00,54.14,54.14,54.02,54.05,33280.0,40.7349,40.7349,40.6446,40.6672,33280.0
2015-11-30 10:20:00,54.05,54.08,54.03,54.06,54601.0,40.6672,40.6898,40.6521,40.6747,54601.0
2015-11-30 10:30:00,54.06,54.16,54.06,54.12,34839.0,40.6747,40.75,40.6747,40.7199,34839.0
2015-11-30 10:40:00,54.13,54.24,54.12,54.23,27964.0,40.7274,40.8102,40.7199,40.8026,27964.0
2015-11-30 10:50:00,54.23,54.25,54.13,54.13,29836.0,40.8026,40.8177,40.7274,40.7274,29836.0
2015-11-30 11:00:00,54.14,54.17,54.12,54.12,36559.0,40.7349,40.7575,40.7199,40.7199,36559.0
2015-11-30 11:10:00,54.13,54.18,54.13,54.15,23429.0,40.7274,40.765,40.7274,40.7424,23429.0
2015-11-30 11:20:00,54.16,54.21,54.07,54.07,30563.0,40.75,40.7876,40.6822,40.6822,30563.0
2015-11-30 11:30:00,54.08,54.16,54.06,54.12,46371.0,40.6898,40.75,40.6747,40.7199,46371.0
2015-11-30 11:40:00,54.12,54.15,54.07,54.07,31392.0,40.7199,40.7424,40.6822,40.6822,31392.0
2015-11-30 11:50:00,54.07,54.11,54.04,54.09,21738.0,40.6822,40.7123,40.6597,40.6973,21738.0
2015-11-30 12:00:00,54.08,54.09,54.03,54.04,37580.0,40.6898,40.6973,40.6521,40.6597,37580.0
2015-11-30 12:10:00,54.05,54.09,54.03,54.09,25202.0,40.6672,40.6973,40.6521,40.6973,25202.0
2015-11-30 12:20:00,54.09,54.13,54.09,54.13,10502.0,40.6973,40.7274,40.6973,40.7274,10502.0
2015-11-30 12:30:00,54.13,54.16,54.12,54.15,33999.0,40.7274,40.75,40.7199,40.7424,33999.0
2015-11-30 12:40:00,54.14,54.16,54.11,54.15,29707.0,40.7349,40.75,40.7123,40.7424,29707.0
2015-11-30 12:50:00,54.15,54.2,54.14,54.16,20406.0,40.7424,40.7801,40.7349,40.75,20406.0
2015-11-30 13:00:00,54.15,54.2,54.13,54.15,31143.0,40.7424,40.7801,40.7274,40.7424,31143.0
2015-11-30 13:10:00,54.15,54.18,54.14,54.18,19093.0,40.7424,40.765,40.7349,40.765,19093.0
2015-11-30 13:20:00,54.18,54.27,54.16,54.27,39463.0,40.765,40.8327,40.75,40.8327,39463.0
2015-11-30 13:30:00,54.26,54.26,54.22,54.24,21009.0,40.8252,40.8252,40.7951,40.8102,21009.0
2015-11-30 13:40:00,54.24,54.33,54.24,54.32,29220.0,40.8102,40.8779,40.8102,40.8703,29220.0
2015-11-30 13:50:00,54.33,54.37,54.32,54.36,47778.0,40.8779,40.908,40.8703,40.9004,47778.0
2015-11-30 14:00:00,54.36,54.37,54.3,54.33,42599.0,40.9004,40.908,40.8553,40.8779,42599.0
2015-11-30 14:10:00,54.33,54.4,54.33,54.38,42012.0,40.8779,40.9305,40.8779,40.9155,42012.0
2015-11-30 14:20:00,54.39,54.4,54.35,54.37,43131.0,40.923,40.9305,40.8929,40.908,43131.0
2015-11-30 14:30:00,54.36,54.37,54.3,54.3,46205.0,40.9004,40.908,40.8553,40.8553,46205.0
2015-11-30 14:40:00,54.31,54.35,54.27,54.29,45261.0,40.8628,40.8929,40.8327,40.8478,45261.0
2015-11-30 14:50:00,54.29,54.32,54.28,54.29,46175.0,40.8478,40.8703,40.8402,40.8478,46175.0
2015-11-30 15:00:00,54.29,54.29,54.19,54.2,42323.0,40.8478,40.8478,40.7725,40.7801,42323.0
2015-11-30 15:10:00,54.2,54.21,54.17,54.19,49696.0,40.7801,40.7876,40.7575,40.7725,49696.0
2015-11-30 15:20:00,54.18,54.25,54.18,54.22,56367.0,40.765,40.8177,40.765,40.7951,56367.0
2015-11-30 15:30:00,54.22,54.31,54.2,54.28,32760.0,40.7951,40.8628,40.7801,40.8402,32760.0
2015-11-30 15:40:00,54.29,54.3,54.17,54.26,55736.0,40.8478,40.8553,40.7575,40.8252,55736.0
2015-11-30 15:50:00,54.26,54.3,54.21,54.25,158739.0,40.8252,40.8553,40.7876,40.8177,158739.0
2015-12-01 09:30:00,54.24,54.72,54.14,54.7,77701.0,40.8102,41.1713,40.7349,41.1563,77701.0
2015-12-01 09:40:00,54.7,54.7,54.55,54.64,40144.0,41.1563,41.1563,41.0434,41.1111,40144.0
2015-12-01 09:50:00,54.65,54.79,54.63,54.63,56194.0,41.1186,41.224,41.1036,41.1036,56194.0
2015-12-01 10:00:00,54.65,54.65,54.43,54.46,49457.0,41.1186,41.1186,40.9531,40.9757,49457.0
2015-12-01 10:10:00,54.45,54.5,54.23,54.29,51680.0,40.9682,41.0058,40.8026,40.8478,51680.0
2015-12-01 10:20:00,54.28,54.31,54.19,54.25,90084.0,40.8402,40.8628,40.7725,40.8177,90084.0
2015-12-01 10:30:00,54.25,54.3,54.16,54.25,50392.0,40.8177,40.8553,40.75,40.8177,50392.0
2015-12-01 10:40:00,54.25,54.39,54.24,54.39,38618.0,40.8177,40.923,40.8102,40.923,38618.0
2015-12-01 10:50:00,54.4,54.44,54.29,54.29,38061.0,40.9305,40.9606,40.8478,40.8478,38061.0
2015-12-01 11:00:00,54.3,54.33,54.19,54.19,28220.0,40.8553,40.8779,40.7725,40.7725,28220.0
2015-12-01 11:10:00,54.19,54.23,54.18,54.23,23123.0,40.7725,40.8026,40.765,40.8026,23123.0
2015-12-01 11:20:00,54.22,54.26,54.17,54.18,52167.0,40.7951,40.8252,40.7575,40.765,52167.0
2015-12-01 11:30:00,54.18,54.24,54.09,54.1,34269.0,40.765,40.8102,40.6973,40.7048,34269.0
2015-12-01 11:40:00,54.11,54.17,54.09,54.17,24155.0,40.7123,40.7575,40.6973,40.7575,24155.0
2015-12-01 11:50:00,54.17,54.18,54.11,54.16,47480.0,40.7575,40.765,40.7123,40.75,47480.0
2015-12-01 12:00:00,54.16,54.2,54.13,54.14,15530.0,40.75,40.7801,40.7274,40.7349,15530.0
2015-12-01 12:10:00,54.14,54.19,54.14,54.14,18122.0,40.7349,40.7725,40.7349,40.7349,18122.0
2015-12-01 12:20:00,54.13,54.16,54.09,54.1,17036.0,40.7274,40.75,40.6973,40.7048,17036.0
2015-12-01 12:30:00,54.1,54.14,54.09,54.14,13992.0,40.7048,40.7349,40.6973,40.7349,13992.0
2015-12-01 12:40:00,54.14,54.16,54.13,54.16,13624.0,40.7349,40.75,40.7274,40.75,13624.0
2015-12-01 12:50:00,54.16,54.18,54.15,54.16,23088.0,40.75,40.765,40.7424,40.75,23088.0
2015-12-01 13:00:00,54.15,54.15,54.1,54.13,17432.0,40.7424,40.7424,40.7048,40.7274,17432.0
2015-12-01 13:10:00,54.14,54.14,54.07,54.07,32966.0,40.7349,40.7349,40.6822,40.6822,32966.0
2015-12-01 13:20:00,54.07,54.09,54.0,54.03,39431.0,40.6822,40.6973,40.6296,40.6521,39431.0
2015-12-01 13:30:00,54.03,54.04,53.93,53.95,65901.0,40.6521,40.6597,40.5769,40.592,65901.0
2015-12-01 13:40:00,53.96,53.97,53.9,53.96,41186.0,40.5995,40.607,40.5543,40.5995,41186.0
2015-12-01 13:50:00,53.96,53.97,53.89,53.91,42556.0,40.5995,40.607,40.5468,40.5619,42556.0
2015-12-01 14:00:00,53.9,53.96,53.9,53.95,20361.0,40.5543,40.5995,40.5543,40.592,20361.0
2015-12-01 14:10:00,53.95,53.95,53.91,53.93,34628.0,40.592,40.592,40.5619,40.5769,34628.0
2015-12-01 14:20:00,53.93,53.95,53.89,53.92,32505.0,40.5769,40.592,40.5468,40.5694,32505.0
2015-12-01 14:30:00,53.92,53.96,53.9,53.9,19359.0,40.5694,40.5995,40.5543,40.5543,19359.0
2015-12-01 14:40:00,53.9,54.01,53.89,54.0,23872.0,40.5543,40.6371,40.5468,40.6296,23872.0
2015-12-01 14:50:00,54.01,54.01,53.94,53.96,37718.0,40.6371,40.6371,40.5844,40.5995,37718.0
2015-12-01 15:00:00,53.97,54.0,53.94,54.0,35484.0,40.607,40.6296,40.5844,40.6296,35484.0
2015-12-01 15:10:00,54.0,54.04,53.99,54.03,30190.0,40.6296,40.6597,40.6221,40.6521,30190.0
2015-12-01 15:20:00,54.02,54.07,54.02,54.06,33956.0,40.6446,40.6822,40.6446,40.6747,33956.0
2015-12-01 15:30:00,54.06,54.14,54.02,54.02,68441.0,40.6747,40.7349,40.6446,40.6446,68441.0
2015-12-01 15:40:00,54.03,54.12,54.02,54.1,45979.0,40.6521,40.7199,40.6446,40.7048,45979.0
2015-12-01 15:50:00,54.18,54.19,54.1,54.13,229140.0,40.765,40.7725,40.7048,40.7274,229140.0
2015-12-02 09:30:00,53.91,54.08,53.9,53.94,57982.0,40.5619,40.6898,40.5543,40.5844,57982.0
2015-12-02 09:40:00,53.97,53.98,53.88,53.9,69339.0,40.607,40.6145,40.5393,40.5543,69339.0
2015-12-02 09:50:00,53.9,53.93,53.86,53.92,31958.0,40.5543,40.5769,40.5242,40.5694,31958.0
2015-12-02 10:00:00,53.91,53.93,53.82,53.82,55668.0,40.5619,40.5769,40.4941,40.4941,55668.0
2015-12-02 10:10:00,53.82,53.86,53.76,53.8,71429.0,40.4941,40.5242,40.449,40.4791,71429.0
2015-12-02 10:20:00,53.81,53.84,53.77,53.77,51721.0,40.4866,40.5092,40.4565,40.4565,51721.0
2015-12-02 10:30:00,53.77,53.97,53.77,53.95,74415.0,40.4565,40.607,40.4565,40.592,74415.0
2015-12-02 10:40:00,53.94,53.96,53.85,53.9,55322.0,40.5844,40.5995,40.5167,40.5543,55322.0
2015-12-02 10:50:00,53.89,53.94,53.88,53.9,87926.0,40.5468,40.5844,40.5393,40.5543,87926.0
2015-12-02 11:00:00,53.9,54.03,53.79,54.01,82931.0,40.5543,40.6521,40.4716,40.6371,82931.0
2015-12-02 11:10:00,54.01,54.08,54.0,54.05,50807.0,40.6371,40.6898,40.6296,40.6672,50807.0
2015-12-02 11:20:00,54.05,54.15,54.04,54.14,28165.0,40.6672,40.7424,40.6597,40.7349,28165.0
2015-12-02 11:30:00,54.15,54.15,54.1,54.14,25290.0,40.7424,40.7424,40.7048,40.7349,25290.0
2015-12-02 11:40:00,54.14,54.14,54.1,54.13,19889.0,40.7349,40.7349,40.7048,40.7274,19889.0
2015-12-02 11:50:00,54.13,54.21,54.11,54.21,32814.0,40.7274,40.7876,40.7123,40.7876,32814.0
2015-12-02 12:00:00,54.21,54.25,54.18,54.21,19828.0,40.7876,40.8177,40.765,40.7876,19828.0
2015-12-02 12:10:00,54.2,54.25,54.19,54.2,36705.0,40.7801,40.8177,40.7725,40.7801,36705.0
2015-12-02 12:20:00,54.2,54.32,54.18,54.3,61032.0,40.7801,40.8703,40.765,40.8553,61032.0
2015-12-02 12:30:00,54.29,54.33,54.26,54.33,27148.0,40.8478,40.8779,40.8252,40.8779,27148.0
2015-12-02 12:40:00,54.33,54.34,54.29,54.31,20071.0,40.8779,40.8854,40.8478,40.8628,20071.0
2015-12-02 12:50:00,54.3,54.34,54.29,54.3,37551.0,40.8553,40.8854,40.8478,40.8553,37551.0
2015-12-02 13:00:00,54.3,54.33,54.29,54.3,44849.0,40.8553,40.8779,40.8478,40.8553,44849.0
2015-12-02 13:10:00,54.3,54.39,54.28,54.37,28032.0,40.8553,40.923,40.8402,40.908,28032.0
2015-12-02 13:20:00,54.37,54.39,54.3,54.34,38509.0,40.908,40.923,40.8553,40.8854,38509.0
2015-12-02 13:30:00,54.34,54.35,54.28,54.28,41199.0,40.8854,40.8929,40.8402,40.8402,41199.0
2015-12-02 13:40:00,54.29,54.3,54.23,54.25,31708.0,40.8478,40.8553,40.8026,40.8177,31708.0
2015-12-02 13:50:00,54.24,54.25,54.2,54.23,44632.0,40.8102,40.8177,40.7801,40.8026,44632.0
2015-12-02 14:00:00,54.22,54.22,54.09,54.11,52179.0,40.7951,40.7951,40.6973,40.7123,52179.0
2015-12-02 14:10:00,54.1,54.11,54.02,54.03,43750.0,40.7048,40.7123,40.6446,40.6521,43750.0
2015-12-02 14:20:00,54.03,54.11,54.01,54.05,42590.0,40.6521,40.7123,40.6371,40.6672,42590.0
2015-12-02 14:30:00,54.04,54.05,53.98,53.98,52353.0,40.6597,40.6672,40.6145,40.6145,52353.0
2015-12-02 14:40:00,53.99,53.99,53.9,53.93,82377.0,40.6221,40.6221,40.5543,40.5769,82377.0
2015-12-02 14:50:00,53.93,53.96,53.86,53.88,43766.0,40.5769,40.5995,40.5242,40.5393,43766.0
2015-12-02 15:00:00,53.89,53.94,53.85,53.91,51504.0,40.5468,40.5844,40.5167,40.5619,51504.0
2015-12-02 15:10:00,53.91,53.93,53.87,53.91,71986.0,40.5619,40.5769,40.5318,40.5619,71986.0
2015-12-02 15:20:00,53.91,54.0,53.89,53.93,61349.0,40.5619,40.6296,40.5468,40.5769,61349.0
2015-12-02 15:30:00,53.94,53.97,53.83,53.85,88116.0,40.5844,40.607,40.5017,40.5167,88116.0
2015-12-02 15:40:00,53.86,53.94,53.8,53.81,129861.0,40.5242,40.5844,40.4791,40.4866,129861.0
2015-12-02 15:50:00,53.8,53.93,53.78,53.92,199178.0,40.4791,40.5769,40.464,40.5694,199178.0
2015-12-03 09:30:00,53.97,53.99,53.67,53.79,54628.0,40.607,40.6221,40.3813,40.4716,54628.0
2015-12-03 09:40:00,53.8,53.97,53.69,53.83,46646.0,40.4791,40.607,40.3963,40.5017,46646.0
2015-12-03 09:50:00,53.83,53.91,53.78,53.84,17565.0,40.5017,40.5619,40.464,40.5092,17565.0
2015-12-03 10:00:00,53.79,53.8,53.59,53.62,28655.0,40.4716,40.4791,40.3211,40.3437,28655.0
2015-12-03 10:10:00,53.6,53.67,53.56,53.58,25214.0,40.3286,40.3813,40.2985,40.3136,25214.0
2015-12-03 10:20:00,53.57,53.67,53.48,53.64,18423.0,40.306,40.3813,40.2383,40.3587,18423.0
2015-12-03 10:30:00,53.62,53.68,53.57,53.59,24797.0,40.3437,40.3888,40.306,40.3211,24797.0
2015-12-03 10:40:00,53.58,53.75,53.57,53.73,30478.0,40.3136,40.4415,40.306,40.4264,30478.0
2015-12-03 10:50:00,53.74,53.74,53.65,53.72,31228.0,40.434,40.434,40.3662,40.4189,31228.0
2015-12-03 11:00:00,53.72,53.81,53.69,53.81,21488.0,40.4189,40.4866,40.3963,40.4866,21488.0
2015-12-03 11:10:00,53.82,53.96,53.81,53.9,21486.0,40.4941,40.5995,40.4866,40.5543,21486.0
2015-12-03 11:20:00,53.91,53.93,53.83,53.89,18933.0,40.5619,40.5769,40.5017,40.5468,18933.0
2015-12-03 11:30:00,53.89,53.89,53.66,53.69,20641.0,40.5468,40.5468,40.3738,40.3963,20641.0
2015-12-03 11:40:00,53.67,53.7,53.6,53.61,19539.0,40.3813,40.4039,40.3286,40.3361,19539.0
2015-12-03 11:50:00,53.61,53.63,53.56,53.56,31590.0,40.3361,40.3512,40.2985,40.2985,31590.0
2015-12-03 12:00:00,53.57,53.58,53.41,53.41,37589.0,40.306,40.3136,40.1857,40.1857,37589.0
2015-12-03 12:10:00,53.41,53.42,53.28,53.31,40046.0,40.1857,40.1932,40.0878,40.1104,40046.0
2015-12-03 12:20:00,53.29,53.29,53.09,53.16,64104.0,40.0954,40.0954,39.9449,39.9976,64104.0
2015-12-03 12:30:00,53.16,53.16,52.99,53.04,115168.0,39.9976,39.9976,39.8697,39.9073,115168.0
2015-12-03 12:40:00,53.03,53.08,53.0,53.01,56138.0,39.8997,39.9374,39.8772,39.8847,56138.0
2015-12-03 12:50:00,53.01,53.04,52.85,52.89,52381.0,39.8847,39.9073,39.7643,39.7944,52381.0
2015-12-03 13:00:00,52.89,52.89,52.71,52.76,123834.0,39.7944,39.7944,39.659,39.6966,123834.0
2015-12-03 13:10:00,52.76,52.84,52.73,52.81,47093.0,39.6966,39.7568,39.674,39.7342,47093.0
2015-12-03 13:20:00,52.81,53.07,52.79,53.01,68554.0,39.7342,39.9298,39.7192,39.8847,68554.0
2015-12-03 13:30:00,53.01,53.03,52.84,52.86,59456.0,39.8847,39.8997,39.7568,39.7718,59456.0
2015-12-03 13:40:00,52.85,52.91,52.82,52.82,80498.0,39.7643,39.8095,39.7417,39.7417,80498.0
2015-12-03 13:50:00,52.83,52.86,52.79,52.81,69868.0,39.7493,39.7718,39.7192,39.7342,69868.0
2015-12-03 14:00:00,52.81,52.84,52.78,52.8,49506.0,39.7342,39.7568,39.7116,39.7267,49506.0
2015-12-03 14:10:00,52.8,52.84,52.77,52.8,70003.0,39.7267,39.7568,39.7041,39.7267,70003.0
2015-12-03 14:20:00,52.81,52.82,52.68,52.69,109674.0,39.7342,39.7417,39.6364,39.6439,109674.0
2015-12-03 14:30:00,52.69,52.75,52.58,52.69,102623.0,39.6439,39.6891,39.5612,39.6439,102623.0
2015-12-03 14:40:00,52.69,52.69,52.5,52.56,86013.0,39.6439,39.6439,39.501,39.5461,86013.0
2015-12-03 14:50:00,52.56,52.7,52.56,52.69,82597.0,39.5461,39.6515,39.5461,39.6439,82597.0
2015-12-03 15:00:00,52.69,52.7,52.6,52.6,106590.0,39.6439,39.6515,39.5762,39.5762,106590.0
2015-12-03 15:10:00,52.6,52.64,52.53,52.53,88692.0,39.5762,39.6063,39.5235,39.5235,88692.0
2015-12-03 15:20:00,52.53,52.62,52.5,52.58,98444.0,39.5235,39.5913,39.501,39.5612,98444.0
2015-12-03 15:30:00,52.58,52.68,52.54,52.68,107240.0,39.5612,39.6364,39.5311,39.6364,107240.0
2015-12-03 15:40:00,52.67,52.74,52.59,52.73,167064.0,39.6289,39.6816,39.5687,39.674,167064.0
2015-12-03 15:50:00,52.72,52.72,52.57,52.66,417697.0,39.6665,39.6665,39.5536,39.6214,417697.0
2015-12-04 09:30:00,52.9,53.24,52.74,53.14,88949.0,39.8019,40.0578,39.6816,39.9825,88949.0
2015-12-04 09:40:00,53.15,53.33,53.12,53.31,52252.0,39.99,40.1255,39.9675,40.1104,52252.0
2015-12-04 09:50:00,53.31,53.41,53.3,53.39,32227.0,40.1104,40.1857,40.1029,40.1706,32227.0
2015-12-04 10:00:00,53.4,53.41,53.14,53.17,47180.0,40.1781,40.1857,39.9825,40.0051,47180.0
2015-12-04 10:10:00,53.16,53.3,53.16,53.25,22908.0,39.9976,40.1029,39.9976,40.0653,22908.0
2015-12-04 10:20:00,53.25,53.35,53.22,53.29,33974.0,40.0653,40.1405,40.0427,40.0954,33974.0
2015-12-04 10:30:00,53.29,53.42,53.24,53.41,28094.0,40.0954,40.1932,40.0578,40.1857,28094.0
2015-12-04 10:40:00,53.4,53.41,53.3,53.34,36530.0,40.1781,40.1857,40.1029,40.133,36530.0
2015-12-04 10:50:00,53.33,53.35,53.27,53.31,39996.0,40.1255,40.1405,40.0803,40.1104,39996.0
2015-12-04 11:00:00,53.31,53.37,53.22,53.23,46159.0,40.1104,40.1556,40.0427,40.0502,46159.0
2015-12-04 11:10:00,53.24,53.31,53.21,53.24,31132.0,40.0578,40.1104,40.0352,40.0578,31132.0
2015-12-04 11:20:00,53.24,53.26,53.11,53.11,41637.0,40.0578,40.0728,39.9599,39.9599,41637.0
2015-12-04 11:30:00,53.12,53.18,53.09,53.16,45454.0,39.9675,40.0126,39.9449,39.9976,45454.0
2015-12-04 11:40:00,53.15,53.15,53.01,53.03,47414.0,39.99,39.99,39.8847,39.8997,47414.0
2015-12-04 11:50:00,53.03,53.09,53.0,53.04,40500.0,39.8997,39.9449,39.8772,39.9073,40500.0
2015-12-04 12:00:00,53.03,53.03,52.92,52.98,36359.0,39.8997,39.8997,39.817,39.8621,36359.0
2015-12-04 12:10:00,52.99,53.03,52.95,52.95,35284.0,39.8697,39.8997,39.8396,39.8396,35284.0
2015-12-04 12:20:00,52.94,53.04,52.93,52.96,33275.0,39.832,39.9073,39.8245,39.8471,33275.0
2015-12-04 12:30:00,52.97,53.18,52.97,53.17,48718.0,39.8546,40.0126,39.8546,40.0051,48718.0
2015-12-04 12:40:00,53.17,53.25,53.16,53.23,37424.0,40.0051,40.0653,39.9976,40.0502,37424.0
2015-12-04 12:50:00,53.24,53.3,53.2,53.28,55401.0,40.0578,40.1029,40.0277,40.0878,55401.0
2015-12-04 13:00:00,53.29,53.37,53.24,53.36,50076.0,40.0954,40.1556,40.0578,40.148,50076.0
2015-12-04 13:10:00,53.35,53.45,53.32,53.34,53611.0,40.1405,40.2158,40.1179,40.133,53611.0
2015-12-04 13:20:00,53.33,53.4,53.3,53.35,37867.0,40.1255,40.1781,40.1029,40.1405,37867.0
2015-12-04 13:30:00,53.36,53.37,53.32,53.37,37806.0,40.148,40.1556,40.1179,40.1556,37806.0
2015-12-04 13:40:00,53.37,53.38,53.28,53.3,43261.0,40.1556,40.1631,40.0878,40.1029,43261.0
2015-12-04 13:50:00,53.3,53.4,53.3,53.36,63341.0,40.1029,40.1781,40.1029,40.148,63341.0
2015-12-04 14:00:00,53.37,53.46,53.37,53.43,51523.0,40.1556,40.2233,40.1556,40.2007,51523.0
2015-12-04 14:10:00,53.42,53.46,53.39,53.4,35290.0,40.1932,40.2233,40.1706,40.1781,35290.0
2015-12-04 14:20:00,53.4,53.48,53.4,53.48,29048.0,40.1781,40.2383,40.1781,40.2383,29048.0
2015-12-04 14:30:00,53.49,53.53,53.46,53.51,77266.0,40.2459,40.2759,40.2233,40.2609,77266.0
2015-12-04 14:40:00,53.51,53.6,53.5,53.58,42640.0,40.2609,40.3286,40.2534,40.3136,42640.0
2015-12-04 14:50:00,53.57,53.65,53.56,53.63,44187.0,40.306,40.3662,40.2985,40.3512,44187.0
2015-12-04 15:00:00,53.63,53.73,53.6,53.73,35524.0,40.3512,40.4264,40.3286,40.4264,35524.0
2015-12-04 15:10:00,53.73,53.75,53.69,53.71,33759.0,40.4264,40.4415,40.3963,40.4114,33759.0
2015-12-04 15:20:00,53.71,53.72,53.66,53.7,39828.0,40.4114,40.4189,40.3738,40.4039,39828.0
2015-12-04 15:30:00,53.7,53.7,53.62,53.67,57398.0,40.4039,40.4039,40.3437,40.3813,57398.0
2015-12-04 15:40:00,53.66,53.7,53.64,53.67,98586.0,40.3738,40.4039,40.3587,40.3813,98586.0
2015-12-04 15:50:00,53.68,53.77,53.67,53.7,247796.0,40.3888,40.4565,40.3813,40.4039,247796.0
2015-12-07 09:30:00,53.61,53.81,53.57,53.76,68286.0,40.3361,40.4866,40.306,40.449,68286.0
2015-12-07 09:40:00,53.73,53.77,53.6,53.6,36865.0,40.4264,40.4565,40.3286,40.3286,36865.0
2015-12-07 09:50:00,53.58,53.63,53.47,53.56,33313.0,40.3136,40.3512,40.2308,40.2985,33313.0
2015-12-07 10:00:00,53.57,53.65,53.51,53.51,40088.0,40.306,40.3662,40.2609,40.2609,40088.0
2015-12-07 10:10:00,53.51,53.57,53.45,53.57,21614.0,40.2609,40.306,40.2158,40.306,21614.0
2015-12-07 10:20:00,53.57,53.63,53.52,53.56,22924.0,40.306,40.3512,40.2684,40.2985,22924.0
2015-12-07 10:30:00,53.57,53.57,53.39,53.43,24913.0,40.306,40.306,40.1706,40.2007,24913.0
2015-12-07 10:40:00,53.43,53.43,53.2,53.24,39198.0,40.2007,40.2007,40.0277,40.0578,39198.0
2015-12-07 10:50:00,53.24,53.31,53.23,53.28,19565.0,40.0578,40.1104,40.0502,40.0878,19565.0
2015-12-07 11:00:00,53.27,53.35,53.22,53.34,18957.0,40.0803,40.1405,40.0427,40.133,18957.0
2015-12-07 11:10:00,53.33,53.34,53.24,53.29,12903.0,40.1255,40.133,40.0578,40.0954,12903.0
2015-12-07 11:20:00,53.3,53.3,53.21,53.23,33564.0,40.1029,40.1029,40.0352,40.0502,33564.0
2015-12-07 11:30:00,53.22,53.33,53.2,53.32,19686.0,40.0427,40.1255,40.0277,40.1179,19686.0
2015-12-07 11:40:00,53.33,53.35,53.29,53.35,19189.0,40.1255,40.1405,40.0954,40.1405,19189.0
2015-12-07 11:50:00,53.35,53.45,53.35,53.41,21866.0,40.1405,40.2158,40.1405,40.1857,21866.0
2015-12-07 12:00:00,53.4,53.45,53.35,53.35,10843.0,40.1781,40.2158,40.1405,40.1405,10843.0
2015-12-07 12:10:00,53.35,53.44,53.34,53.41,16259.0,40.1405,40.2082,40.133,40.1857,16259.0
2015-12-07 12:20:00,53.41,53.42,53.37,53.37,15217.0,40.1857,40.1932,40.1556,40.1556,15217.0
2015-12-07 12:30:00,53.37,53.37,53.29,53.3,13691.0,40.1556,40.1556,40.0954,40.1029,13691.0
2015-12-07 12:40:00,53.3,53.3,53.24,53.24,11464.0,40.1029,40.1029,40.0578,40.0578,11464.0
2015-12-07 12:50:00,53.23,53.28,53.17,53.22,14947.0,40.0502,40.0878,40.0051,40.0427,14947.0
2015-12-07 13:00:00,53.23,53.39,53.19,53.37,15366.0,40.0502,40.1706,40.0201,40.1556,15366.0
2015-12-07 13:10:00,53.37,53.45,53.31,53.4,37045.0,40.1556,40.2158,40.1104,40.1781,37045.0
2015-12-07 13:20:00,53.39,53.45,53.36,53.45,21205.0,40.1706,40.2158,40.148,40.2158,21205.0
2015-12-07 13:30:00,53.44,53.45,53.39,53.4,23238.0,40.2082,40.2158,40.1706,40.1781,23238.0
2015-12-07 13:40:00,53.4,53.41,53.28,53.28,15146.0,40.1781,40.1857,40.0878,40.0878,15146.0
2015-12-07 13:50:00,53.28,53.35,53.23,53.35,22148.0,40.0878,40.1405,40.0502,40.1405,22148.0
2015-12-07 14:00:00,53.35,53.53,53.34,53.51,19521.0,40.1405,40.2759,40.133,40.2609,19521.0
2015-12-07 14:10:00,53.5,53.51,53.4,53.41,14551.0,40.2534,40.2609,40.1781,40.1857,14551.0
2015-12-07 14:20:00,53.42,53.45,53.34,53.4,33721.0,40.1932,40.2158,40.133,40.1781,33721.0
2015-12-07 14:30:00,53.41,53.46,53.33,53.37,28265.0,40.1857,40.2233,40.1255,40.1556,28265.0
2015-12-07 14:40:00,53.37,53.37,53.3,53.33,42651.0,40.1556,40.1556,40.1029,40.1255,42651.0
2015-12-07 14:50:00,53.33,53.36,53.3,53.3,19811.0,40.1255,40.148,40.1029,40.1029,19811.0
2015-12-07 15:00:00,53.3,53.35,53.27,53.34,18702.0,40.1029,40.1405,40.0803,40.133,18702.0
2015-12-07 15:10:00,53.33,53.4,53.31,53.4,28408.0,40.1255,40.1781,40.1104,40.1781,28408.0
2015-12-07 15:20:00,53.39,53.45,53.38,53.43,26261.0,40.1706,40.2158,40.1631,40.2007,26261.0
2015-12-07 15:30:00,53.43,53.45,53.34,53.37,47282.0,40.2007,40.2158,40.133,40.1556,47282.0
2015-12-07 15:40:00,53.37,53.52,53.36,53.52,60020.0,40.1556,40.2684,40.148,40.2684,60020.0
2015-12-07 15:50:00,53.52,53.56,53.47,53.51,81056.0,40.2684,40.2985,40.2308,40.2609,81056.0
2015-12-08 09:30:00,53.21,53.31,53.01,53.1,44601.0,40.0352,40.1104,39.8847,39.9524,44601.0
2015-12-08 09:40:00,53.1,53.24,53.04,53.17,20862.0,39.9524,40.0578,39.9073,40.0051,20862.0
2015-12-08 09:50:00,53.17,53.17,53.06,53.09,24200.0,40.0051,40.0051,39.9223,39.9449,24200.0
2015-12-08 10:00:00,53.09,53.25,53.08,53.19,15991.0,39.9449,40.0653,39.9374,40.0201,15991.0
2015-12-08 10:10:00,53.18,53.25,53.02,53.04,19028.0,40.0126,40.0653,39.8922,39.9073,19028.0
2015-12-08 10:20:00,53.03,53.05,52.99,53.02,16450.0,39.8997,39.9148,39.8697,39.8922,16450.0
2015-12-08 10:30:00,53.0,53.26,52.97,53.18,39867.0,39.8772,40.0728,39.8546,40.0126,39867.0
2015-12-08 10:40:00,53.18,53.28,53.17,53.22,44905.0,40.0126,40.0878,40.0051,40.0427,44905.0
2015-12-08 10:50:00,53.24,53.26,53.16,53.17,55523.0,40.0578,40.0728,39.9976,40.0051,55523.0
2015-12-08 11:00:00,53.17,53.4,53.16,53.39,30969.0,40.0051,40.1781,39.9976,40.1706,30969.0
2015-12-08 11:10:00,53.37,53.51,53.36,53.51,37793.0,40.1556,40.2609,40.148,40.2609,37793.0
2015-12-08 11:20:00,53.5,53.55,53.36,53.36,40433.0,40.2534,40.291,40.148,40.148,40433.0
2015-12-08 11:30:00,53.36,53.38,53.26,53.29,22056.0,40.148,40.1631,40.0728,40.0954,22056.0
2015-12-08 11:40:00,53.28,53.3,53.23,53.26,22421.0,40.0878,40.1029,40.0502,40.0728,22421.0
2015-12-08 11:50:00,53.26,53.31,53.19,53.31,17644.0,40.0728,40.1104,40.0201,40.1104,17644.0
2015-12-08 12:00:00,53.3,53.3,53.2,53.25,20516.0,40.1029,40.1029,40.0277,40.0653,20516.0
2015-12-08 12:10:00,53.26,53.28,53.22,53.24,54006.0,40.0728,40.0878,40.0427,40.0578,54006.0
2015-12-08 12:20:00,53.24,53.4,53.24,53.36,28152.0,40.0578,40.1781,40.0578,40.148,28152.0
2015-12-08 12:30:00,53.36,53.39,53.29,53.38,26548.0,40.148,40.1706,40.0954,40.1631,26548.0
2015-12-08 12:40:00,53.37,53.4,53.29,53.32,15920.0,40.1556,40.1781,40.0954,40.1179,15920.0
2015-12-08 12:50:00,53.33,53.46,53.33,53.46,27203.0,40.1255,40.2233,40.1255,40.2233,27203.0
2015-12-08 13:00:00,53.46,53.52,53.44,53.47,30038.0,40.2233,40.2684,40.2082,40.2308,30038.0
2015-12-08 13:10:00,53.46,53.53,53.41,53.41,39345.0,40.2233,40.2759,40.1857,40.1857,39345.0
2015-12-08 13:20:00,53.41,53.44,53.34,53.36,38071.0,40.1857,40.2082,40.133,40.148,38071.0
2015-12-08 13:30:00,53.37,53.4,53.36,53.37,20801.0,40.1556,40.1781,40.148,40.1556,20801.0
2015-12-08 13:40:00,53.36,53.37,53.32,53.32,24148.0,40.148,40.1556,40.1179,40.1179,24148.0
2015-12-08 13:50:00,53.32,53.42,53.29,53.39,22543.0,40.1179,40.1932,40.0954,40.1706,22543.0
2015-12-08 14:00:00,53.41,53.57,53.39,53.56,18153.0,40.1857,40.306,40.1706,40.2985,18153.0
2015-12-08 14:10:00,53.56,53.63,53.56,53.6,32341.0,40.2985,40.3512,40.2985,40.3286,32341.0
2015-12-08 14:20:00,53.59,53.6,53.5,53.56,17133.0,40.3211,40.3286,40.2534,40.2985,17133.0
2015-12-08 14:30:00,53.55,53.58,53.47,53.57,42682.0,40.291,40.3136,40.2308,40.306,42682.0
2015-12-08 14:40:00,53.57,53.58,53.51,53.55,39360.0,40.306,40.3136,40.2609,40.291,39360.0
2015-12-08 14:50:00,53.55,53.57,53.48,53.49,60051.0,40.291,40.306,40.2383,40.2459,60051.0
2015-12-08 15:00:00,53.49,53.51,53.42,53.5,49141.0,40.2459,40.2609,40.1932,40.2534,49141.0
2015-12-08 15:10:00,53.5,53.51,53.43,53.44,34809.0,40.2534,40.2609,40.2007,40.2082,34809.0
2015-12-08 15:20:00,53.43,53.5,53.4,53.42,27961.0,40.2007,40.2534,40.1781,40.1932,27961.0
2015-12-08 15:30:00,53.42,53.49,53.38,53.46,47954.0,40.1932,40.2459,40.1631,40.2233,47954.0
2015-12-08 15:40:00,53.46,53.57,53.4,53.57,82783.0,40.2233,40.306,40.1781,40.306,82783.0
2015-12-08 15:50:00,53.57,53.6,53.47,53.48,125780.0,40.306,40.3286,40.2308,40.2383,125780.0
2015-12-09 09:30:00,53.24,53.45,52.91,53.36,47471.0,40.0578,40.2158,39.8095,40.148,47471.0
2015-12-09 09:40:00,53.38,53.57,53.37,53.53,31775.0,40.1631,40.306,40.1556,40.2759,31775.0
2015-12-09 09:50:00,53.53,53.61,53.45,53.53,27551.0,40.2759,40.3361,40.2158,40.2759,27551.0
2015-12-09 10:00:00,53.52,53.63,53.48,53.63,22513.0,40.2684,40.3512,40.2383,40.3512,22513.0
2015-12-09 10:10:00,53.63,53.71,53.6,53.6,26488.0,40.3512,40.4114,40.3286,40.3286,26488.0
2015-12-09 10:20:00,53.6,53.67,53.6,53.64,17148.0,40.3286,40.3813,40.3286,40.3587,17148.0
2015-12-09 10:30:00,53.64,53.8,53.64,53.78,31536.0,40.3587,40.4791,40.3587,40.464,31536.0
2015-12-09 10:40:00,53.79,53.83,53.73,53.73,19469.0,40.4716,40.5017,40.4264,40.4264,19469.0
2015-12-09 10:50:00,53.72,53.73,53.68,53.71,20254.0,40.4189,40.4264,40.3888,40.4114,20254.0
2015-12-09 11:00:00,53.73,53.74,53.64,53.65,20886.0,40.4264,40.434,40.3587,40.3662,20886.0
2015-12-09 11:10:00,53.65,53.68,53.47,53.48,27739.0,40.3662,40.3888,40.2308,40.2383,27739.0
2015-12-09 11:20:00,53.49,53.5,53.39,53.42,22347.0,40.2459,40.2534,40.1706,40.1932,22347.0
2015-12-09 11:30:00,53.43,53.49,53.36,53.41,32178.0,40.2007,40.2459,40.148,40.1857,32178.0
2015-12-09 11:40:00,53.42,53.43,53.16,53.2,17287.0,40.1932,40.2007,39.9976,40.0277,17287.0
2015-12-09 11:50:00,53.2,53.27,53.19,53.24,27227.0,40.0277,40.0803,40.0201,40.0578,27227.0
2015-12-09 12:00:00,53.24,53.33,53.24,53.28,32950.0,40.0578,40.1255,40.0578,40.0878,32950.0
2015-12-09 12:10:00,53.27,53.32,53.15,53.15,55936.0,40.0803,40.1179,39.99,39.99,55936.0
2015-12-09 12:20:00,53.13,53.13,52.98,53.01,27265.0,39.975,39.975,39.8621,39.8847,27265.0
2015-12-09 12:30:00,53.0,53.02,52.86,52.87,24913.0,39.8772,39.8922,39.7718,39.7794,24913.0
2015-12-09 12:40:00,52.87,52.95,52.78,52.93,37646.0,39.7794,39.8396,39.7116,39.8245,37646.0
2015-12-09 12:50:00,52.94,52.97,52.87,52.9,49029.0,39.832,39.8546,39.7794,39.8019,49029.0
2015-12-09 13:00:00,52.88,53.08,52.83,52.98,44177.0,39.7869,39.9374,39.7493,39.8621,44177.0
2015-12-09 13:10:00,52.96,53.07,52.94,52.99,20085.0,39.8471,39.9298,39.832,39.8697,20085.0
2015-12-09 13:20:00,53.0,53.04,52.9,52.97,22528.0,39.8772,39.9073,39.8019,39.8546,22528.0
2015-12-09 13:30:00,52.96,52.96,52.85,52.92,19711.0,39.8471,39.8471,39.7643,39.817,19711.0
2015-12-09 13:40:00,52.92,52.96,52.82,52.9,25098.0,39.817,39.8471,39.7417,39.8019,25098.0
2015-12-09 13:50:00,52.92,53.02,52.92,52.98,33711.0,39.817,39.8922,39.817,39.8621,33711.0
2015-12-09 14:00:00,53.0,53.05,52.96,53.0,27485.0,39.8772,39.9148,39.8471,39.8772,27485.0
2015-12-09 14:10:00,53.0,53.08,53.0,53.02,22829.0,39.8772,39.9374,39.8772,39.8922,22829.0
2015-12-09 14:20:00,53.02,53.02,52.92,52.96,44167.0,39.8922,39.8922,39.817,39.8471,44167.0
2015-12-09 14:30:00,52.96,52.99,52.89,52.96,32566.0,39.8471,39.8697,39.7944,39.8471,32566.0
2015-12-09 14:40:00,52.96,52.96,52.86,52.89,13880.0,39.8471,39.8471,39.7718,39.7944,13880.0
2015-12-09 14:50:00,52.9,52.93,52.84,52.86,22909.0,39.8019,39.8245,39.7568,39.7718,22909.0
2015-12-09 15:00:00,52.86,53.0,52.83,52.98,37519.0,39.7718,39.8772,39.7493,39.8621,37519.0
2015-12-09 15:10:00,52.97,52.99,52.88,52.88,33681.0,39.8546,39.8697,39.7869,39.7869,33681.0
2015-12-09 15:20:00,52.88,53.03,52.88,53.02,51987.0,39.7869,39.8997,39.7869,39.8922,51987.0
2015-12-09 15:30:00,53.03,53.15,53.02,53.09,53508.0,39.8997,39.99,39.8922,39.9449,53508.0
2015-12-09 15:40:00,53.09,53.11,52.88,52.89,112122.0,39.9449,39.9599,39.7869,39.7944,112122.0
2015-12-09 15:50:00,52.88,52.99,52.88,52.99,181756.0,39.7869,39.8697,39.7869,39.8697,181756.0
2015-12-10 09:30:00,53.07,53.27,52.78,53.02,35243.0,39.9298,40.0803,39.7116,39.8922,35243.0
2015-12-10 09:40:00,53.06,53.16,53.01,53.01,27530.0,39.9223,39.9976,39.8847,39.8847,27530.0
2015-12-10 09:50:00,52.99,53.03,52.89,52.93,10473.0,39.8697,39.8997,39.7944,39.8245,10473.0
2015-12-10 10:00:00,52.94,52.99,52.87,52.96,70156.0,39.832,39.8697,39.7794,39.8471,70156.0
2015-12-10 10:10:00,52.96,53.12,52.92,53.08,27729.0,39.8471,39.9675,39.817,39.9374,27729.0
2015-12-10 10:20:00,53.08,53.16,53.07,53.15,66849.0,39.9374,39.9976,39.9298,39.99,66849.0
2015-12-10 10:30:00,53.15,53.33,53.15,53.33,37883.0,39.99,40.1255,39.99,40.1255,37883.0
2015-12-10 10:40:00,53.32,53.44,53.32,53.4,45927.0,40.1179,40.2082,40.1179,40.1781,45927.0
2015-12-10 10:50:00,53.4,53.43,53.26,53.28,28560.0,40.1781,40.2007,40.0728,40.0878,28560.0
2015-12-10 11:00:00,53.27,53.33,53.24,53.25,24548.0,40.0803,40.1255,40.0578,40.0653,24548.0
2015-12-10 11:10:00,53.24,53.28,53.2,53.22,59635.0,40.0578,40.0878,40.0277,40.0427,59635.0
2015-12-10 11:20:00,53.22,53.29,53.19,53.19,39007.0,40.0427,40.0954,40.0201,40.0201,39007.0
2015-12-10 11:30:00,53.18,53.2,53.12,53.17,24636.0,40.0126,40.0277,39.9675,40.0051,24636.0
2015-12-10 11:40:00,53.16,53.18,53.07,53.17,16542.0,39.9976,40.0126,39.9298,40.0051,16542.0
2015-12-10 11:50:00,53.17,53.21,53.14,53.18,35756.0,40.0051,40.0352,39.9825,40.0126,35756.0
2015-12-10 12:00:00,53.19,53.28,53.18,53.2,17002.0,40.0201,40.0878,40.0126,40.0277,17002.0
2015-12-10 12:10:00,53.18,53.18,53.12,53.13,17459.0,40.0126,40.0126,39.9675,39.975,17459.0
2015-12-10 12:20:00,53.14,53.21,53.12,53.2,16505.0,39.9825,40.0352,39.9675,40.0277,16505.0
2015-12-10 12:30:00,53.2,53.24,53.14,53.16,18106.0,40.0277,40.0578,39.9825,39.9976,18106.0
2015-12-10 12:40:00,53.17,53.24,53.16,53.22,31130.0,40.0051,40.0578,39.9976,40.0427,31130.0
2015-12-10 12:50:00,53.22,53.36,53.21,53.33,16187.0,40.0427,40.148,40.0352,40.1255,16187.0
2015-12-10 13:00:00,53.33,53.33,53.26,53.28,23517.0,40.1255,40.1255,40.0728,40.0878,23517.0
2015-12-10 13:10:00,53.28,53.29,53.21,53.23,34265.0,40.0878,40.0954,40.0352,40.0502,34265.0
2015-12-10 13:20:00,53.22,53.28,53.22,53.24,23754.0,40.0427,40.0878,40.0427,40.0578,23754.0
2015-12-10 13:30:00,53.23,53.35,53.23,53.35,15162.0,40.0502,40.1405,40.0502,40.1405,15162.0
2015-12-10 13:40:00,53.34,53.35,53.27,53.29,39302.0,40.133,40.1405,40.0803,40.0954,39302.0
2015-12-10 13:50:00,53.3,53.3,53.23,53.23,22497.0,40.1029,40.1029,40.0502,40.0502,22497.0
2015-12-10 14:00:00,53.22,53.29,53.21,53.27,34305.0,40.0427,40.0954,40.0352,40.0803,34305.0
2015-12-10 14:10:00,53.27,53.28,53.19,53.25,30222.0,40.0803,40.0878,40.0201,40.0653,30222.0
2015-12-10 14:20:00,53.24,53.42,53.23,53.42,48002.0,40.0578,40.1932,40.0502,40.1932,48002.0
2015-12-10 14:30:00,53.42,53.42,53.37,53.4,22046.0,40.1932,40.1932,40.1556,40.1781,22046.0
2015-12-10 14:40:00,53.41,53.48,53.41,53.41,40136.0,40.1857,40.2383,40.1857,40.1857,40136.0
2015-12-10 14:50:00,53.41,53.41,53.35,53.37,22962.0,40.1857,40.1857,40.1405,40.1556,22962.0
2015-12-10 15:00:00,53.38,53.39,53.24,53.24,26878.0,40.1631,40.1706,40.0578,40.0578,26878.0
2015-12-10 15:10:00,53.24,53.25,53.14,53.15,52482.0,40.0578,40.0653,39.9825,39.99,52482.0
2015-12-10 15:20:00,53.16,53.16,53.08,53.16,30477.0,39.9976,39.9976,39.9374,39.9976,30477.0
2015-12-10 15:30:00,53.16,53.18,53.13,53.17,37211.0,39.9976,40.0126,39.975,40.0051,37211.0
2015-12-10 15:40:00,53.17,53.21,53.08,53.12,80659.0,40.0051,40.0352,39.9374,39.9675,80659.0
2015-12-10 15:50:00,53.11,53.15,53.05,53.12,171710.0,39.9599,39.99,39.9148,39.9675,171710.0
2015-12-11 09:30:00,53.43,53.43,52.51,52.54,95420.0,40.2007,40.2007,39.5085,39.5311,95420.0
2015-12-11 09:40:00,52.54,52.64,52.54,52.54,52233.0,39.5311,39.6063,39.5311,39.5311,52233.0
2015-12-11 09:50:00,52.54,52.61,52.46,52.58,73540.0,39.5311,39.5837,39.4709,39.5612,73540.0
2015-12-11 10:00:00,52.59,52.9,52.56,52.72,43426.0,39.5687,39.8019,39.5461,39.6665,43426.0
2015-12-11 10:10:00,52.72,52.86,52.72,52.82,22649.0,39.6665,39.7718,39.6665,39.7417,22649.0
2015-12-11 10:20:00,52.81,52.85,52.74,52.82,31117.0,39.7342,39.7643,39.6816,39.7417,31117.0
2015-12-11 10:30:00,52.82,52.92,52.75,52.77,32259.0,39.7417,39.817,39.6891,39.7041,32259.0
2015-12-11 10:40:00,52.78,52.85,52.74,52.79,42964.0,39.7116,39.7643,39.6816,39.7192,42964.0
2015-12-11 10:50:00,52.79,52.79,52.65,52.65,26851.0,39.7192,39.7192,39.6138,39.6138,26851.0
2015-12-11 11:00:00,52.64,52.72,52.58,52.64,41202.0,39.6063,39.6665,39.5612,39.6063,41202.0
2015-12-11 11:10:00,52.65,52.65,52.53,52.64,40207.0,39.6138,39.6138,39.5235,39.6063,40207.0
2015-12-11 11:20:00,52.63,52.73,52.57,52.61,31416.0,39.5988,39.674,39.5536,39.5837,31416.0
2015-12-11 11:30:00,52.62,52.62,52.47,52.53,28610.0,39.5913,39.5913,39.4784,39.5235,28610.0
2015-12-11 11:40:00,52.52,52.71,52.51,52.66,60850.0,39.516,39.659,39.5085,39.6214,60850.0
2015-12-11 11:50:00,52.65,52.67,52.53,52.54,27245.0,39.6138,39.6289,39.5235,39.5311,27245.0
2015-12-11 12:00:00,52.54,52.55,52.43,52.45,24051.0,39.5311,39.5386,39.4483,39.4634,24051.0
2015-12-11 12:10:00,52.43,52.46,52.35,52.42,39116.0,39.4483,39.4709,39.3881,39.4408,39116.0
2015-12-11 12:20:00,52.42,52.43,52.29,52.38,29869.0,39.4408,39.4483,39.343,39.4107,29869.0
2015-12-11 12:30:00,52.37,52.4,52.33,52.34,28507.0,39.4032,39.4257,39.3731,39.3806,28507.0
2015-12-11 12:40:00,52.33,52.41,52.29,52.38,25430.0,39.3731,39.4333,39.343,39.4107,25430.0
2015-12-11 12:50:00,52.38,52.42,52.27,52.39,40112.0,39.4107,39.4408,39.3279,39.4182,40112.0
2015-12-11 13:00:00,52.41,52.44,52.33,52.35,64292.0,39.4333,39.4558,39.3731,39.3881,64292.0
2015-12-11 13:10:00,52.36,52.41,52.29,52.37,34031.0,39.3956,39.4333,39.343,39.4032,34031.0
2015-12-11 13:20:00,52.38,52.39,52.29,52.29,34625.0,39.4107,39.4182,39.343,39.343,34625.0
2015-12-11 13:30:00,52.28,52.36,52.26,52.36,30588.0,39.3354,39.3956,39.3204,39.3956,30588.0
2015-12-11 13:40:00,52.36,52.42,52.33,52.38,29449.0,39.3956,39.4408,39.3731,39.4107,29449.0
2015-12-11 13:50:00,52.38,52.47,52.36,52.44,30014.0,39.4107,39.4784,39.3956,39.4558,30014.0
2015-12-11 14:00:00,52.45,52.51,52.43,52.49,61584.0,39.4634,39.5085,39.4483,39.4935,61584.0
2015-12-11 14:10:00,52.49,52.57,52.48,52.53,53885.0,39.4935,39.5536,39.4859,39.5235,53885.0
2015-12-11 14:20:00,52.54,52.54,52.36,52.38,30399.0,39.5311,39.5311,39.3956,39.4107,30399.0
2015-12-11 14:30:00,52.38,52.44,52.34,52.41,34679.0,39.4107,39.4558,39.3806,39.4333,34679.0
2015-12-11 14:40:00,52.43,52.43,52.3,52.3,36968.0,39.4483,39.4483,39.3505,39.3505,36968.0
2015-12-11 14:50:00,52.31,52.35,52.26,52.26,41237.0,39.358,39.3881,39.3204,39.3204,41237.0
2015-12-11 15:00:00,52.27,52.32,52.14,52.14,40922.0,39.3279,39.3655,39.2301,39.2301,40922.0
2015-12-11 15:10:00,52.13,52.25,52.09,52.1,51461.0,39.2226,39.3129,39.1925,39.2,51461.0
2015-12-11 15:20:00,52.11,52.17,52.08,52.15,95898.0,39.2075,39.2527,39.185,39.2376,95898.0
2015-12-11 15:30:00,52.14,52.22,52.09,52.17,150789.0,39.2301,39.2903,39.1925,39.2527,150789.0
2015-12-11 15:40:00,52.17,52.25,52.12,52.23,170794.0,39.2527,39.3129,39.2151,39.2978,170794.0
2015-12-11 15:50:00,52.24,52.26,52.19,52.24,193336.0,39.3054,39.3204,39.2677,39.3054,193336.0
2015-12-14 09:30:00,52.5,52.65,52.42,52.57,67736.0,39.501,39.6138,39.4408,39.5536,67736.0
2015-12-14 09:40:00,52.53,52.7,52.42,52.7,28570.0,39.5235,39.6515,39.4408,39.6515,28570.0
2015-12-14 09:50:00,52.69,52.77,52.6,52.63,25293.0,39.6439,39.7041,39.5762,39.5988,25293.0
2015-12-14 10:00:00,52.63,52.86,52.61,52.82,32649.0,39.5988,39.7718,39.5837,39.7417,32649.0
2015-12-14 10:10:00,52.79,53.0,52.47,52.7,65061.0,39.7192,39.8772,39.4784,39.6515,65061.0
2015-12-14 10:20:00,52.69,52.71,52.49,52.49,22966.0,39.6439,39.659,39.4935,39.4935,22966.0
2015-12-14 10:30:00,52.49,52.68,52.47,52.66,31037.0,39.4935,39.6364,39.4784,39.6214,31037.0
2015-12-14 10:40:00,52.66,52.71,52.59,52.59,26724.0,39.6214,39.659,39.5687,39.5687,26724.0
2015-12-14 10:50:00,52.56,52.63,52.53,52.56,34970.0,39.5461,39.5988,39.5235,39.5461,34970.0
2015-12-14 11:00:00,52.55,52.57,52.42,52.42,24493.0,39.5386,39.5536,39.4408,39.4408,24493.0
2015-12-14 11:10:00,52.41,52.45,52.29,52.34,27163.0,39.4333,39.4634,39.343,39.3806,27163.0
2015-12-14 11:20:00,52.35,52.52,52.35,52.49,42021.0,39.3881,39.516,39.3881,39.4935,42021.0
2015-12-14 11:30:00,52.48,52.48,52.28,52.36,24767.0,39.4859,39.4859,39.3354,39.3956,24767.0
2015-12-14 11:40:00,52.36,52.51,52.32,52.39,27172.0,39.3956,39.5085,39.3655,39.4182,27172.0
2015-12-14 11:50:00,52.41,52.59,52.38,52.59,27105.0,39.4333,39.5687,39.4107,39.5687,27105.0
2015-12-14 12:00:00,52.58,52.63,52.46,52.62,27907.0,39.5612,39.5988,39.4709,39.5913,27907.0
2015-12-14 12:10:00,52.62,52.69,52.53,52.68,32589.0,39.5913,39.6439,39.5235,39.6364,32589.0
2015-12-14 12:20:00,52.67,52.71,52.56,52.71,30491.0,39.6289,39.659,39.5461,39.659,30491.0
2015-12-14 12:30:00,52.71,52.73,52.66,52.67,15791.0,39.659,39.674,39.6214,39.6289,15791.0
2015-12-14 12:40:00,52.66,52.67,52.54,52.54,21612.0,39.6214,39.6289,39.5311,39.5311,21612.0
2015-12-14 12:50:00,52.54,52.8,52.54,52.77,23783.0,39.5311,39.7267,39.5311,39.7041,23783.0
2015-12-14 13:00:00,52.78,52.81,52.69,52.7,17610.0,39.7116,39.7342,39.6439,39.6515,17610.0
2015-12-14 13:10:00,52.7,52.72,52.6,52.64,16244.0,39.6515,39.6665,39.5762,39.6063,16244.0
2015-12-14 13:20:00,52.62,52.65,52.55,52.59,25993.0,39.5913,39.6138,39.5386,39.5687,25993.0
2015-12-14 13:30:00,52.58,52.63,52.48,52.49,26720.0,39.5612,39.5988,39.4859,39.4935,26720.0
2015-12-14 13:40:00,52.49,52.51,52.36,52.49,48340.0,39.4935,39.5085,39.3956,39.4935,48340.0
2015-12-14 13:50:00,52.48,52.49,52.43,52.45,32589.0,39.4859,39.4935,39.4483,39.4634,32589.0
2015-12-14 14:00:00,52.46,52.47,52.32,52.42,39839.0,39.4709,39.4784,39.3655,39.4408,39839.0
2015-12-14 14:10:00,52.42,52.51,52.4,52.44,38007.0,39.4408,39.5085,39.4257,39.4558,38007.0
2015-12-14 14:20:00,52.44,52.45,52.38,52.44,34369.0,39.4558,39.4634,39.4107,39.4558,34369.0
2015-12-14 14:30:00,52.45,52.48,52.37,52.48,58757.0,39.4634,39.4859,39.4032,39.4859,58757.0
2015-12-14 14:40:00,52.47,52.58,52.46,52.58,23741.0,39.4784,39.5612,39.4709,39.5612,23741.0
2015-12-14 14:50:00,52.58,52.73,52.56,52.67,42121.0,39.5612,39.674,39.5461,39.6289,42121.0
2015-12-14 15:00:00,52.65,52.66,52.47,52.49,38961.0,39.6138,39.6214,39.4784,39.4935,38961.0
2015-12-14 15:10:00,52.48,52.55,52.43,52.52,30200.0,39.4859,39.5386,39.4483,39.516,30200.0
2015-12-14 15:20:00,52.53,52.56,52.49,52.54,35397.0,39.5235,39.5461,39.4935,39.5311,35397.0
2015-12-14 15:30:00,52.53,52.63,52.53,52.58,74716.0,39.5235,39.5988,39.5235,39.5612,74716.0
2015-12-14 15:40:00,52.57,52.64,52.46,52.64,99981.0,39.5536,39.6063,39.4709,39.6063,99981.0
2015-12-14 15:50:00,52.64,52.8,52.61,52.77,143153.0,39.6063,39.7267,39.5837,39.7041,143153.0
2015-12-15 09:30:00,53.25,53.43,52.8,53.14,67183.0,40.0653,40.2007,39.7267,39.9825,67183.0
2015-12-15 09:40:00,53.17,53.17,52.99,53.05,99827.0,40.0051,40.0051,39.8697,39.9148,99827.0
2015-12-15 09:50:00,53.07,53.12,52.99,53.01,63366.0,39.9298,39.9675,39.8697,39.8847,63366.0
2015-12-15 10:00:00,53.01,53.16,53.01,53.13,143185.0,39.8847,39.9976,39.8847,39.975,143185.0
2015-12-15 10:10:00,53.13,53.2,52.91,52.98,71650.0,39.975,40.0277,39.8095,39.8621,71650.0
2015-12-15 10:20:00,52.97,52.98,52.81,52.83,91146.0,39.8546,39.8621,39.7342,39.7493,91146.0
2015-12-15 10:30:00,52.83,52.95,52.8,52.95,41608.0,39.7493,39.8396,39.7267,39.8396,41608.0
2015-12-15 10:40:00,52.94,53.07,52.89,53.05,45753.0,39.832,39.9298,39.7944,39.9148,45753.0
2015-12-15 10:50:00,53.04,53.11,53.02,53.03,48158.0,39.9073,39.9599,39.8922,39.8997,48158.0
2015-12-15 11:00:00,53.02,53.09,52.99,53.04,34000.0,39.8922,39.9449,39.8697,39.9073,34000.0
2015-12-15 11:10:00,53.04,53.1,53.03,53.08,40725.0,39.9073,39.9524,39.8997,39.9374,40725.0
2015-12-15 11:20:00,53.08,53.08,53.01,53.04,22858.0,39.9374,39.9374,39.8847,39.9073,22858.0
2015-12-15 11:30:00,53.05,53.12,53.03,53.03,27425.0,39.9148,39.9675,39.8997,39.8997,27425.0
2015-12-15 11:40:00,53.04,53.04,52.94,52.96,35249.0,39.9073,39.9073,39.832,39.8471,35249.0
2015-12-15 11:50:00,52.96,53.08,52.96,53.07,38024.0,39.8471,39.9374,39.8471,39.9298,38024.0
2015-12-15 12:00:00,53.06,53.16,53.02,53.13,40198.0,39.9223,39.9976,39.8922,39.975,40198.0
2015-12-15 12:10:00,53.15,53.2,53.09,53.18,39890.0,39.99,40.0277,39.9449,40.0126,39890.0
2015-12-15 12:20:00,53.17,53.26,53.15,53.25,35677.0,40.0051,40.0728,39.99,40.0653,35677.0
2015-12-15 12:30:00,53.25,53.42,53.25,53.4,39736.0,40.0653,40.1932,40.0653,40.1781,39736.0
2015-12-15 12:40:00,53.4,53.41,53.34,53.35,26692.0,40.1781,40.1857,40.133,40.1405,26692.0
2015-12-15 12:50:00,53.36,53.41,53.34,53.38,37343.0,40.148,40.1857,40.133,40.1631,37343.0
2015-12-15 13:00:00,53.38,53.4,53.27,53.28,25675.0,40.1631,40.1781,40.0803,40.0878,25675.0
2015-12-15 13:10:00,53.28,53.34,53.26,53.27,29528.0,40.0878,40.133,40.0728,40.0803,29528.0
2015-12-15 13:20:00,53.27,53.29,53.16,53.16,38051.0,40.0803,40.0954,39.9976,39.9976,38051.0
2015-12-15 13:30:00,53.17,53.3,53.17,53.29,24980.0,40.0051,40.1029,40.0051,40.0954,24980.0
2015-12-15 13:40:00,53.31,53.32,53.25,53.31,18171.0,40.1104,40.1179,40.0653,40.1104,18171.0
2015-12-15 13:50:00,53.31,53.39,53.29,53.35,23830.0,40.1104,40.1706,40.0954,40.1405,23830.0
2015-12-15 14:00:00,53.35,53.36,53.29,53.29,24137.0,40.1405,40.148,40.0954,40.0954,24137.0
2015-12-15 14:10:00,53.28,53.34,53.27,53.31,29972.0,40.0878,40.133,40.0803,40.1104,29972.0
2015-12-15 14:20:00,53.31,53.33,53.24,53.26,22972.0,40.1104,40.1255,40.0578,40.0728,22972.0
2015-12-15 14:30:00,53.26,53.29,53.22,53.22,40306.0,40.0728,40.0954,40.0427,40.0427,40306.0
2015-12-15 14:40:00,53.22,53.28,53.2,53.22,20239.0,40.0427,40.0878,40.0277,40.0427,20239.0
2015-12-15 14:50:00,53.22,53.26,53.17,53.19,32850.0,40.0427,40.0728,40.0051,40.0201,32850.0
2015-12-15 15:00:00,53.18,53.19,53.12,53.15,33251.0,40.0126,40.0201,39.9675,39.99,33251.0
2015-12-15 15:10:00,53.16,53.17,53.09,53.16,64881.0,39.9976,40.0051,39.9449,39.9976,64881.0
2015-12-15 15:20:00,53.15,53.17,53.1,53.1,45396.0,39.99,40.0051,39.9524,39.9524,45396.0
2015-12-15 15:30:00,53.09,53.1,53.01,53.09,71739.0,39.9449,39.9524,39.8847,39.9449,71739.0
2015-12-15 15:40:00,53.09,53.17,53.06,53.12,74097.0,39.9449,40.0051,39.9223,39.9675,74097.0
2015-12-15 15:50:00,53.13,53.18,53.08,53.09,186014.0,39.975,40.0126,39.9374,39.9449,186014.0
2015-12-16 09:30:00,53.5,53.58,53.33,53.5,60313.0,40.2534,40.3136,40.1255,40.2534,60313.0
2015-12-16 09:40:00,53.51,53.55,53.43,53.54,56876.0,40.2609,40.291,40.2007,40.2835,56876.0
2015-12-16 09:50:00,53.54,53.56,53.4,53.41,34418.0,40.2835,40.2985,40.1781,40.1857,34418.0
2015-12-16 10:00:00,53.4,53.47,53.4,53.41,29281.0,40.1781,40.2308,40.1781,40.1857,29281.0
2015-12-16 10:10:00,53.4,53.41,53.25,53.4,27838.0,40.1781,40.1857,40.0653,40.1781,27838.0
2015-12-16 10:20:00,53.41,53.45,53.34,53.36,20990.0,40.1857,40.2158,40.133,40.148,20990.0
2015-12-16 10:30:00,53.35,53.41,53.3,53.34,36839.0,40.1405,40.1857,40.1029,40.133,36839.0
2015-12-16 10:40:00,53.34,53.43,53.32,53.41,43885.0,40.133,40.2007,40.1179,40.1857,43885.0
2015-12-16 10:50:00,53.41,53.42,53.38,53.39,26726.0,40.1857,40.1932,40.1631,40.1706,26726.0
2015-12-16 11:00:00,53.39,53.39,53.27,53.33,30279.0,40.1706,40.1706,40.0803,40.1255,30279.0
2015-12-16 11:10:00,53.33,53.42,53.28,53.3,35093.0,40.1255,40.1932,40.0878,40.1029,35093.0
2015-12-16 11:20:00,53.29,53.35,53.27,53.33,19838.0,40.0954,40.1405,40.0803,40.1255,19838.0
2015-12-16 11:30:00,53.34,53.47,53.33,53.45,31832.0,40.133,40.2308,40.1255,40.2158,31832.0
2015-12-16 11:40:00,53.44,53.51,53.41,53.51,23045.0,40.2082,40.2609,40.1857,40.2609,23045.0
2015-12-16 11:50:00,53.51,53.56,53.48,53.55,34379.0,40.2609,40.2985,40.2383,40.291,34379.0
2015-12-16 12:00:00,53.55,53.61,53.53,53.58,33231.0,40.291,40.3361,40.2759,40.3136,33231.0
2015-12-16 12:10:00,53.58,53.58,53.47,53.49,24022.0,40.3136,40.3136,40.2308,40.2459,24022.0
2015-12-16 12:20:00,53.48,53.56,53.46,53.55,16601.0,40.2383,40.2985,40.2233,40.291,16601.0
2015-12-16 12:30:00,53.55,53.57,53.5,53.5,13401.0,40.291,40.306,40.2534,40.2534,13401.0
2015-12-16 12:40:00,53.5,53.53,53.46,53.46,21356.0,40.2534,40.2759,40.2233,40.2233,21356.0
2015-12-16 12:50:00,53.46,53.47,53.32,53.33,18846.0,40.2233,40.2308,40.1179,40.1255,18846.0
2015-12-16 13:00:00,53.34,53.45,53.31,53.39,23853.0,40.133,40.2158,40.1104,40.1706,23853.0
2015-12-16 13:10:00,53.39,53.41,53.37,53.4,23754.0,40.1706,40.1857,40.1556,40.1781,23754.0
2015-12-16 13:20:00,53.39,53.52,53.39,53.48,20019.0,40.1706,40.2684,40.1706,40.2383,20019.0
2015-12-16 13:30:00,53.48,53.48,53.39,53.39,20179.0,40.2383,40.2383,40.1706,40.1706,20179.0
2015-12-16 13:40:00,53.39,53.48,53.38,53.48,31724.0,40.1706,40.2383,40.1631,40.2383,31724.0
2015-12-16 13:50:00,53.48,53.6,53.43,53.6,44880.0,40.2383,40.3286,40.2007,40.3286,44880.0
2015-12-16 14:00:00,53.53,53.81,53.21,53.62,79954.0,40.2759,40.4866,40.0352,40.3437,79954.0
2015-12-16 14:10:00,53.62,53.69,53.52,53.55,84395.0,40.3437,40.3963,40.2684,40.291,84395.0
2015-12-16 14:20:00,53.54,53.67,53.52,53.61,36017.0,40.2835,40.3813,40.2684,40.3361,36017.0
2015-12-16 14:30:00,53.61,53.7,53.49,53.6,60019.0,40.3361,40.4039,40.2459,40.3286,60019.0
2015-12-16 14:40:00,53.59,53.7,53.54,53.66,39631.0,40.3211,40.4039,40.2835,40.3738,39631.0
2015-12-16 14:50:00,53.65,53.92,53.65,53.91,31073.0,40.3662,40.5694,40.3662,40.5619,31073.0
2015-12-16 15:00:00,53.92,53.96,53.74,53.79,58496.0,40.5694,40.5995,40.434,40.4716,58496.0
2015-12-16 15:10:00,53.78,53.88,53.78,53.88,40923.0,40.464,40.5393,40.464,40.5393,40923.0
2015-12-16 15:20:00,53.88,53.95,53.85,53.94,60273.0,40.5393,40.592,40.5167,40.5844,60273.0
2015-12-16 15:30:00,53.94,54.11,53.91,54.1,84742.0,40.5844,40.7123,40.5619,40.7048,84742.0
2015-12-16 15:40:00,54.09,54.14,54.04,54.08,99225.0,40.6973,40.7349,40.6597,40.6898,99225.0
2015-12-16 15:50:00,54.09,54.17,54.04,54.06,201075.0,40.6973,40.7575,40.6597,40.6747,201075.0
2015-12-17 09:30:00,54.12,54.19,53.89,53.96,61055.0,40.7199,40.7725,40.5468,40.5995,61055.0
2015-12-17 09:40:00,53.97,54.19,53.95,54.09,64483.0,40.607,40.7725,40.592,40.6973,64483.0
2015-12-17 09:50:00,54.1,54.3,54.08,54.25,37073.0,40.7048,40.8553,40.6898,40.8177,37073.0
2015-12-17 10:00:00,54.27,54.28,54.09,54.1,33615.0,40.8327,40.8402,40.6973,40.7048,33615.0
2015-12-17 10:10:00,54.14,54.24,54.04,54.08,66756.0,40.7349,40.8102,40.6597,40.6898,66756.0
2015-12-17 10:20:00,54.07,54.22,54.07,54.22,48666.0,40.6822,40.7951,40.6822,40.7951,48666.0
2015-12-17 10:30:00,54.23,54.26,54.17,54.17,37581.0,40.8026,40.8252,40.7575,40.7575,37581.0
2015-12-17 10:40:00,54.16,54.16,53.97,53.98,44144.0,40.75,40.75,40.607,40.6145,44144.0
2015-12-17 10:50:00,53.98,53.99,53.86,53.92,26266.0,40.6145,40.6221,40.5242,40.5694,26266.0
2015-12-17 11:00:00,53.92,53.98,53.88,53.89,32791.0,40.5694,40.6145,40.5393,40.5468,32791.0
2015-12-17 11:10:00,53.9,53.95,53.82,53.84,92430.0,40.5543,40.592,40.4941,40.5092,92430.0
2015-12-17 11:20:00,53.82,53.82,53.7,53.75,32066.0,40.4941,40.4941,40.4039,40.4415,32066.0
2015-12-17 11:30:00,53.74,53.85,53.7,53.84,39239.0,40.434,40.5167,40.4039,40.5092,39239.0
2015-12-17 11:40:00,53.84,53.86,53.73,53.77,32497.0,40.5092,40.5242,40.4264,40.4565,32497.0
2015-12-17 11:50:00,53.76,53.77,53.69,53.69,25101.0,40.449,40.4565,40.3963,40.3963,25101.0
2015-12-17 12:00:00,53.69,53.7,53.61,53.67,32647.0,40.3963,40.4039,40.3361,40.3813,32647.0
2015-12-17 12:10:00,53.68,53.72,53.64,53.71,25177.0,40.3888,40.4189,40.3587,40.4114,25177.0
2015-12-17 12:20:00,53.71,53.71,53.58,53.6,26877.0,40.4114,40.4114,40.3136,40.3286,26877.0
2015-12-17 12:30:00,53.6,53.65,53.53,53.53,22900.0,40.3286,40.3662,40.2759,40.2759,22900.0
2015-12-17 12:40:00,53.53,53.54,53.41,53.41,16156.0,40.2759,40.2835,40.1857,40.1857,16156.0
2015-12-17 12:50:00,53.41,53.51,53.39,53.48,21885.0,40.1857,40.2609,40.1706,40.2383,21885.0
2015-12-17 13:00:00,53.47,53.53,53.43,53.52,22031.0,40.2308,40.2759,40.2007,40.2684,22031.0
2015-12-17 13:10:00,53.51,53.54,53.48,53.52,34633.0,40.2609,40.2835,40.2383,40.2684,34633.0
2015-12-17 13:20:00,53.51,53.59,53.46,53.53,24588.0,40.2609,40.3211,40.2233,40.2759,24588.0
2015-12-17 13:30:00,53.52,53.63,53.5,53.62,35361.0,40.2684,40.3512,40.2534,40.3437,35361.0
2015-12-17 13:40:00,53.63,53.72,53.61,53.67,28482.0,40.3512,40.4189,40.3361,40.3813,28482.0
2015-12-17 13:50:00,53.68,53.69,53.57,53.59,26652.0,40.3888,40.3963,40.306,40.3211,26652.0
2015-12-17 14:00:00,53.6,53.62,53.5,53.51,27929.0,40.3286,40.3437,40.2534,40.2609,27929.0
2015-12-17 14:10:00,53.52,53.59,53.45,53.57,58932.0,40.2684,40.3211,40.2158,40.306,58932.0
2015-12-17 14:20:00,53.57,53.57,53.47,53.48,31862.0,40.306,40.306,40.2308,40.2383,31862.0
2015-12-17 14:30:00,53.47,53.5,53.43,53.48,21223.0,40.2308,40.2534,40.2007,40.2383,21223.0
2015-12-17 14:40:00,53.47,53.47,53.39,53.42,36419.0,40.2308,40.2308,40.1706,40.1932,36419.0
2015-12-17 14:50:00,53.4,53.48,53.38,53.48,34211.0,40.1781,40.2383,40.1631,40.2383,34211.0
2015-12-17 15:00:00,53.49,53.56,53.43,53.54,42259.0,40.2459,40.2985,40.2007,40.2835,42259.0
2015-12-17 15:10:00,53.54,53.57,53.4,53.4,41801.0,40.2835,40.306,40.1781,40.1781,41801.0
2015-12-17 15:20:00,53.39,53.47,53.36,53.45,62340.0,40.1706,40.2308,40.148,40.2158,62340.0
2015-12-17 15:30:00,53.45,53.64,53.38,53.59,109556.0,40.2158,40.3587,40.1631,40.3211,109556.0
2015-12-17 15:40:00,53.58,53.62,53.52,53.54,105324.0,40.3136,40.3437,40.2684,40.2835,105324.0
2015-12-17 15:50:00,53.5,53.54,53.35,53.36,274863.0,40.2534,40.2835,40.1405,40.148,274863.0
2015-12-18 09:30:00,53.25,53.25,52.62,52.8,504586.0,40.0653,40.0653,39.5913,39.7267,504586.0
2015-12-18 09:40:00,52.85,52.98,52.72,52.92,38622.0,39.7643,39.8621,39.6665,39.817,38622.0
2015-12-18 09:50:00,52.93,52.94,52.73,52.81,32774.0,39.8245,39.832,39.674,39.7342,32774.0
2015-12-18 10:00:00,52.82,52.83,52.63,52.64,64654.0,39.7417,39.7493,39.5988,39.6063,64654.0
2015-12-18 10:10:00,52.64,52.75,52.54,52.61,89518.0,39.6063,39.6891,39.5311,39.5837,89518.0
2015-12-18 10:20:00,52.61,52.81,52.61,52.76,77462.0,39.5837,39.7342,39.5837,39.6966,77462.0
2015-12-18 10:30:00,52.76,52.8,52.69,52.76,201175.0,39.6966,39.7267,39.6439,39.6966,201175.0
2015-12-18 10:40:00,52.75,52.85,52.69,52.83,135948.0,39.6891,39.7643,39.6439,39.7493,135948.0
2015-12-18 10:50:00,52.83,52.92,52.82,52.91,58440.0,39.7493,39.817,39.7417,39.8095,58440.0
2015-12-18 11:00:00,52.92,52.94,52.84,52.85,44442.0,39.817,39.832,39.7568,39.7643,44442.0
2015-12-18 11:10:00,52.84,52.95,52.83,52.85,66808.0,39.7568,39.8396,39.7493,39.7643,66808.0
2015-12-18 11:20:00,52.85,52.9,52.82,52.84,48282.0,39.7643,39.8019,39.7417,39.7568,48282.0
2015-12-18 11:30:00,52.84,52.86,52.72,52.77,38188.0,39.7568,39.7718,39.6665,39.7041,38188.0
2015-12-18 11:40:00,52.78,52.81,52.64,52.68,68667.0,39.7116,39.7342,39.6063,39.6364,68667.0
2015-12-18 11:50:00,52.68,52.69,52.59,52.67,42774.0,39.6364,39.6439,39.5687,39.6289,42774.0
2015-12-18 12:00:00,52.67,52.75,52.6,52.68,69555.0,39.6289,39.6891,39.5762,39.6364,69555.0
2015-12-18 12:10:00,52.69,52.77,52.64,52.65,79198.0,39.6439,39.7041,39.6063,39.6138,79198.0
2015-12-18 12:20:00,52.65,52.7,52.59,52.61,39008.0,39.6138,39.6515,39.5687,39.5837,39008.0
2015-12-18 12:30:00,52.61,52.61,52.49,52.53,48633.0,39.5837,39.5837,39.4935,39.5235,48633.0
2015-12-18 12:40:00,52.53,52.61,52.51,52.61,32828.0,39.5235,39.5837,39.5085,39.5837,32828.0
2015-12-18 12:50:00,52.62,52.67,52.53,52.62,44594.0,39.5913,39.6289,39.5235,39.5913,44594.0
2015-12-18 13:00:00,52.61,52.7,52.56,52.66,30838.0,39.5837,39.6515,39.5461,39.6214,30838.0
2015-12-18 13:10:00,52.66,52.66,52.57,52.62,34998.0,39.6214,39.6214,39.5536,39.5913,34998.0
2015-12-18 13:20:00,52.62,52.63,52.51,52.55,38947.0,39.5913,39.5988,39.5085,39.5386,38947.0
2015-12-18 13:30:00,52.55,52.6,52.48,52.49,28526.0,39.5386,39.5762,39.4859,39.4935,28526.0
2015-12-18 13:40:00,52.49,52.57,52.46,52.48,37557.0,39.4935,39.5536,39.4709,39.4859,37557.0
2015-12-18 13:50:00,52.48,52.64,52.48,52.6,41771.0,39.4859,39.6063,39.4859,39.5762,41771.0
2015-12-18 14:00:00,52.61,52.71,52.61,52.67,38314.0,39.5837,39.659,39.5837,39.6289,38314.0
2015-12-18 14:10:00,52.67,52.69,52.58,52.62,67195.0,39.6289,39.6439,39.5612,39.5913,67195.0
2015-12-18 14:20:00,52.63,52.71,52.62,52.67,48525.0,39.5988,39.659,39.5913,39.6289,48525.0
2015-12-18 14:30:00,52.67,52.67,52.59,52.61,68775.0,39.6289,39.6289,39.5687,39.5837,68775.0
2015-12-18 14:40:00,52.62,52.62,52.52,52.55,76714.0,39.5913,39.5913,39.516,39.5386,76714.0
2015-12-18 14:50:00,52.55,52.62,52.54,52.58,59257.0,39.5386,39.5913,39.5311,39.5612,59257.0
2015-12-18 15:00:00,52.58,52.66,52.57,52.65,35967.0,39.5612,39.6214,39.5536,39.6138,35967.0
2015-12-18 15:10:00,52.65,52.65,52.5,52.53,72632.0,39.6138,39.6138,39.501,39.5235,72632.0
2015-12-18 15:20:00,52.53,52.58,52.48,52.51,65402.0,39.5235,39.5612,39.4859,39.5085,65402.0
2015-12-18 15:30:00,52.5,52.59,52.5,52.54,86798.0,39.501,39.5687,39.501,39.5311,86798.0
2015-12-18 15:40:00,52.54,52.62,52.48,52.48,141340.0,39.5311,39.5913,39.4859,39.4859,141340.0
2015-12-18 15:50:00,52.49,52.58,52.38,52.39,472708.0,39.4935,39.5612,39.4107,39.4182,472708.0
2015-12-21 09:30:00,52.89,53.0,52.72,52.73,137206.0,39.7944,39.8772,39.6665,39.674,137206.0
2015-12-21 09:40:00,52.72,52.72,52.4,52.55,129464.0,39.6665,39.6665,39.4257,39.5386,129464.0
2015-12-21 09:50:00,52.54,52.58,52.48,52.49,64049.0,39.5311,39.5612,39.4859,39.4935,64049.0
2015-12-21 10:00:00,52.48,52.62,52.48,52.61,130664.0,39.4859,39.5913,39.4859,39.5837,130664.0
2015-12-21 10:10:00,52.61,52.63,52.49,52.5,40667.0,39.5837,39.5988,39.4935,39.501,40667.0
2015-12-21 10:20:00,52.49,52.67,52.46,52.66,66905.0,39.4935,39.6289,39.4709,39.6214,66905.0
2015-12-21 10:30:00,52.67,52.79,52.67,52.77,73602.0,39.6289,39.7192,39.6289,39.7041,73602.0
2015-12-21 10:40:00,52.77,52.81,52.63,52.65,66111.0,39.7041,39.7342,39.5988,39.6138,66111.0
2015-12-21 10:50:00,52.65,52.74,52.62,52.68,81796.0,39.6138,39.6816,39.5913,39.6364,81796.0
2015-12-21 11:00:00,52.67,52.74,52.65,52.72,61188.0,39.6289,39.6816,39.6138,39.6665,61188.0
2015-12-21 11:10:00,52.72,52.73,52.59,52.62,48540.0,39.6665,39.674,39.5687,39.5913,48540.0
2015-12-21 11:20:00,52.62,52.7,52.56,52.63,24583.0,39.5913,39.6515,39.5461,39.5988,24583.0
2015-12-21 11:30:00,52.62,52.62,52.44,52.45,34930.0,39.5913,39.5913,39.4558,39.4634,34930.0
2015-12-21 11:40:00,52.45,52.52,52.35,52.37,45890.0,39.4634,39.516,39.3881,39.4032,45890.0
2015-12-21 11:50:00,52.38,52.4,52.29,52.38,30761.0,39.4107,39.4257,39.343,39.4107,30761.0
2015-12-21 12:00:00,52.36,52.49,52.36,52.44,36151.0,39.3956,39.4935,39.3956,39.4558,36151.0
2015-12-21 12:10:00,52.45,52.47,52.36,52.39,20695.0,39.4634,39.4784,39.3956,39.4182,20695.0
2015-12-21 12:20:00,52.4,52.48,52.37,52.41,23572.0,39.4257,39.4859,39.4032,39.4333,23572.0
2015-12-21 12:30:00,52.4,52.49,52.4,52.41,37644.0,39.4257,39.4935,39.4257,39.4333,37644.0
2015-12-21 12:40:00,52.41,52.52,52.4,52.48,69268.0,39.4333,39.516,39.4257,39.4859,69268.0
2015-12-21 12:50:00,52.49,52.72,52.49,52.63,114971.0,39.4935,39.6665,39.4935,39.5988,114971.0
2015-12-21 13:00:00,52.62,52.66,52.52,52.52,38717.0,39.5913,39.6214,39.516,39.516,38717.0
2015-12-21 13:10:00,52.52,52.59,52.49,52.51,31198.0,39.516,39.5687,39.4935,39.5085,31198.0
2015-12-21 13:20:00,52.51,52.62,52.49,52.58,32348.0,39.5085,39.5913,39.4935,39.5612,32348.0
2015-12-21 13:30:00,52.58,52.62,52.57,52.6,47104.0,39.5612,39.5913,39.5536,39.5762,47104.0
2015-12-21 13:40:00,52.59,52.62,52.52,52.53,81522.0,39.5687,39.5913,39.516,39.5235,81522.0
2015-12-21 13:50:00,52.53,52.56,52.51,52.53,46381.0,39.5235,39.5461,39.5085,39.5235,46381.0
2015-12-21 14:00:00,52.53,52.55,52.44,52.45,47475.0,39.5235,39.5386,39.4558,39.4634,47475.0
2015-12-21 14:10:00,52.45,52.5,52.39,52.47,47539.0,39.4634,39.501,39.4182,39.4784,47539.0
2015-12-21 14:20:00,52.47,52.49,52.41,52.46,56171.0,39.4784,39.4935,39.4333,39.4709,56171.0
2015-12-21 14:30:00,52.45,52.46,52.4,52.44,40906.0,39.4634,39.4709,39.4257,39.4558,40906.0
2015-12-21 14:40:00,52.45,52.45,52.24,52.25,126550.0,39.4634,39.4634,39.3054,39.3129,126550.0
2015-12-21 14:50:00,52.26,52.31,52.19,52.25,94886.0,39.3204,39.358,39.2677,39.3129,94886.0
2015-12-21 15:00:00,52.24,52.31,52.19,52.22,71780.0,39.3054,39.358,39.2677,39.2903,71780.0
2015-12-21 15:10:00,52.2,52.23,52.13,52.16,57635.0,39.2753,39.2978,39.2226,39.2452,57635.0
2015-12-21 15:20:00,52.15,52.37,52.12,52.36,80329.0,39.2376,39.4032,39.2151,39.3956,80329.0
2015-12-21 15:30:00,52.36,52.43,52.33,52.38,89368.0,39.3956,39.4483,39.3731,39.4107,89368.0
2015-12-21 15:40:00,52.38,52.46,52.38,52.46,148922.0,39.4107,39.4709,39.4107,39.4709,148922.0
2015-12-21 15:50:00,52.45,52.64,52.45,52.62,300655.0,39.4634,39.6063,39.4634,39.5913,300655.0
2015-12-22 09:30:00,53.0,53.0,52.32,52.49,161588.0,39.8772,39.8772,39.3655,39.4935,161588.0
2015-12-22 09:40:00,52.51,52.64,51.28,51.33,288551.0,39.5085,39.6063,38.583,38.6207,288551.0
2015-12-22 09:50:00,51.35,51.9,51.11,51.79,346294.0,38.6357,39.0495,38.4551,38.9668,346294.0
2015-12-22 10:00:00,51.86,52.0,51.7,51.89,94144.0,39.0194,39.1248,38.8991,39.042,94144.0
2015-12-22 10:10:00,51.88,51.99,51.78,51.9,63593.0,39.0345,39.1173,38.9592,39.0495,63593.0
2015-12-22 10:20:00,51.9,52.27,51.8,52.11,155529.0,39.0495,39.3279,38.9743,39.2075,155529.0
2015-12-22 10:30:00,52.1,52.2,51.84,52.15,86114.0,39.2,39.2753,39.0044,39.2376,86114.0
2015-12-22 10:40:00,52.15,52.16,51.84,51.88,57441.0,39.2376,39.2452,39.0044,39.0345,57441.0
2015-12-22 10:50:00,51.89,51.94,51.8,51.84,61933.0,39.042,39.0796,38.9743,39.0044,61933.0
2015-12-22 11:00:00,51.85,52.17,51.85,52.13,72457.0,39.0119,39.2527,39.0119,39.2226,72457.0
2015-12-22 11:10:00,52.12,52.13,51.94,51.98,53914.0,39.2151,39.2226,39.0796,39.1097,53914.0
2015-12-22 11:20:00,51.99,52.05,51.89,51.95,57122.0,39.1173,39.1624,39.042,39.0872,57122.0
2015-12-22 11:30:00,51.95,52.12,51.94,52.09,69584.0,39.0872,39.2151,39.0796,39.1925,69584.0
2015-12-22 11:40:00,52.09,52.14,52.01,52.11,100886.0,39.1925,39.2301,39.1323,39.2075,100886.0
2015-12-22 11:50:00,52.12,52.35,52.08,52.34,78947.0,39.2151,39.3881,39.185,39.3806,78947.0
2015-12-22 12:00:00,52.34,52.5,52.28,52.5,39439.0,39.3806,39.501,39.3354,39.501,39439.0
2015-12-22 12:10:00,52.48,52.62,52.42,52.56,35553.0,39.4859,39.5913,39.4408,39.5461,35553.0
2015-12-22 12:20:00,52.56,52.6,52.46,52.57,58121.0,39.5461,39.5762,39.4709,39.5536,58121.0
2015-12-22 12:30:00,52.57,52.67,52.54,52.58,32903.0,39.5536,39.6289,39.5311,39.5612,32903.0
2015-12-22 12:40:00,52.59,52.84,52.56,52.74,51052.0,39.5687,39.7568,39.5461,39.6816,51052.0
2015-12-22 12:50:00,52.73,52.88,52.68,52.88,22706.0,39.674,39.7869,39.6364,39.7869,22706.0
2015-12-22 13:00:00,52.9,52.96,52.78,52.78,38365.0,39.8019,39.8471,39.7116,39.7116,38365.0
2015-12-22 13:10:00,52.79,52.83,52.72,52.82,28438.0,39.7192,39.7493,39.6665,39.7417,28438.0
2015-12-22 13:20:00,52.82,52.94,52.81,52.91,37653.0,39.7417,39.832,39.7342,39.8095,37653.0
2015-12-22 13:30:00,52.91,52.93,52.81,52.93,28166.0,39.8095,39.8245,39.7342,39.8245,28166.0
2015-12-22 13:40:00,52.94,52.99,52.87,52.96,30865.0,39.832,39.8697,39.7794,39.8471,30865.0
2015-12-22 13:50:00,52.95,52.96,52.83,52.89,47030.0,39.8396,39.8471,39.7493,39.7944,47030.0
2015-12-22 14:00:00,52.89,52.92,52.79,52.79,55633.0,39.7944,39.817,39.7192,39.7192,55633.0
2015-12-22 14:10:00,52.79,52.91,52.78,52.84,61485.0,39.7192,39.8095,39.7116,39.7568,61485.0
2015-12-22 14:20:00,52.84,52.87,52.62,52.65,70828.0,39.7568,39.7794,39.5913,39.6138,70828.0
2015-12-22 14:30:00,52.64,52.65,52.5,52.55,60220.0,39.6063,39.6138,39.501,39.5386,60220.0
2015-12-22 14:40:00,52.55,52.58,52.46,52.49,63557.0,39.5386,39.5612,39.4709,39.4935,63557.0
2015-12-22 14:50:00,52.48,52.58,52.4,52.57,68322.0,39.4859,39.5612,39.4257,39.5536,68322.0
2015-12-22 15:00:00,52.57,52.72,52.52,52.65,93950.0,39.5536,39.6665,39.516,39.6138,93950.0
2015-12-22 15:10:00,52.66,52.81,52.64,52.77,75563.0,39.6214,39.7342,39.6063,39.7041,75563.0
2015-12-22 15:20:00,52.78,52.83,52.72,52.73,76972.0,39.7116,39.7493,39.6665,39.674,76972.0
2015-12-22 15:30:00,52.74,52.78,52.65,52.73,98545.0,39.6816,39.7116,39.6138,39.674,98545.0
2015-12-22 15:40:00,52.73,52.76,52.6,52.64,127072.0,39.674,39.6966,39.5762,39.6063,127072.0
2015-12-22 15:50:00,52.65,52.75,52.64,52.71,251870.0,39.6138,39.6891,39.6063,39.659,251870.0
2015-12-23 09:30:00,52.81,53.0,52.78,52.87,77004.0,39.7342,39.8772,39.7116,39.7794,77004.0
2015-12-23 09:40:00,52.89,53.14,52.87,53.12,57739.0,39.7944,39.9825,39.7794,39.9675,57739.0
2015-12-23 09:50:00,53.14,53.48,53.13,53.45,31502.0,39.9825,40.2383,39.975,40.2158,31502.0
2015-12-23 10:00:00,53.45,53.52,53.43,53.46,30778.0,40.2158,40.2684,40.2007,40.2233,30778.0
2015-12-23 10:10:00,53.46,53.48,53.23,53.38,55615.0,40.2233,40.2383,40.0502,40.1631,55615.0
2015-12-23 10:20:00,53.37,53.42,53.26,53.31,24202.0,40.1556,40.1932,40.0728,40.1104,24202.0
2015-12-23 10:30:00,53.31,53.42,53.29,53.42,39478.0,40.1104,40.1932,40.0954,40.1932,39478.0
2015-12-23 10:40:00,53.41,53.53,53.39,53.52,65035.0,40.1857,40.2759,40.1706,40.2684,65035.0
2015-12-23 10:50:00,53.52,53.62,53.49,53.62,62530.0,40.2684,40.3437,40.2459,40.3437,62530.0
2015-12-23 11:00:00,53.61,53.61,53.56,53.58,47080.0,40.3361,40.3361,40.2985,40.3136,47080.0
2015-12-23 11:10:00,53.58,53.7,53.58,53.7,42559.0,40.3136,40.4039,40.3136,40.4039,42559.0
2015-12-23 11:20:00,53.69,53.79,53.68,53.75,63909.0,40.3963,40.4716,40.3888,40.4415,63909.0
2015-12-23 11:30:00,53.75,53.81,53.74,53.76,39256.0,40.4415,40.4866,40.434,40.449,39256.0
2015-12-23 11:40:00,53.76,53.82,53.74,53.75,61339.0,40.449,40.4941,40.434,40.4415,61339.0
2015-12-23 11:50:00,53.75,53.77,53.74,53.75,44483.0,40.4415,40.4565,40.434,40.4415,44483.0
2015-12-23 12:00:00,53.74,53.78,53.72,53.77,52770.0,40.434,40.464,40.4189,40.4565,52770.0
2015-12-23 12:10:00,53.78,53.82,53.74,53.77,35503.0,40.464,40.4941,40.434,40.4565,35503.0
2015-12-23 12:20:00,53.77,53.85,53.77,53.8,24054.0,40.4565,40.5167,40.4565,40.4791,24054.0
2015-12-23 12:30:00,53.8,53.83,53.78,53.78,28492.0,40.4791,40.5017,40.464,40.464,28492.0
2015-12-23 12:40:00,53.77,53.79,53.75,53.76,19812.0,40.4565,40.4716,40.4415,40.449,19812.0
2015-12-23 12:50:00,53.76,53.83,53.75,53.78,25943.0,40.449,40.5017,40.4415,40.464,25943.0
2015-12-23 13:00:00,53.78,53.79,53.74,53.75,63492.0,40.464,40.4716,40.434,40.4415,63492.0
2015-12-23 13:10:00,53.75,53.77,53.74,53.76,30762.0,40.4415,40.4565,40.434,40.449,30762.0
2015-12-23 13:20:00,53.75,53.8,53.75,53.78,22520.0,40.4415,40.4791,40.4415,40.464,22520.0
2015-12-23 13:30:00,53.79,53.79,53.74,53.75,36626.0,40.4716,40.4716,40.434,40.4415,36626.0
2015-12-23 13:40:00,53.75,53.86,53.75,53.85,21823.0,40.4415,40.5242,40.4415,40.5167,21823.0
2015-12-23 13:50:00,53.85,53.92,53.84,53.9,28756.0,40.5167,40.5694,40.5092,40.5543,28756.0
2015-12-23 14:00:00,53.9,53.91,53.84,53.89,34911.0,40.5543,40.5619,40.5092,40.5468,34911.0
2015-12-23 14:10:00,53.88,53.95,53.85,53.95,51127.0,40.5393,40.592,40.5167,40.592,51127.0
2015-12-23 14:20:00,53.95,54.02,53.94,54.0,32890.0,40.592,40.6446,40.5844,40.6296,32890.0
2015-12-23 14:30:00,54.0,54.08,54.0,54.06,36646.0,40.6296,40.6898,40.6296,40.6747,36646.0
2015-12-23 14:40:00,54.07,54.08,53.99,54.04,25545.0,40.6822,40.6898,40.6221,40.6597,25545.0
2015-12-23 14:50:00,54.03,54.04,53.99,54.02,73062.0,40.6521,40.6597,40.6221,40.6446,73062.0
2015-12-23 15:00:00,54.02,54.03,53.99,54.01,51699.0,40.6446,40.6521,40.6221,40.6371,51699.0
2015-12-23 15:10:00,54.01,54.04,53.99,54.0,46147.0,40.6371,40.6597,40.6221,40.6296,46147.0
2015-12-23 15:20:00,54.0,54.02,53.99,54.01,62017.0,40.6296,40.6446,40.6221,40.6371,62017.0
2015-12-23 15:30:00,54.0,54.0,53.92,53.99,128231.0,40.6296,40.6296,40.5694,40.6221,128231.0
2015-12-23 15:40:00,53.99,54.01,53.94,53.94,77680.0,40.6221,40.6371,40.5844,40.5844,77680.0
2015-12-23 15:50:00,53.95,53.98,53.89,53.95,141769.0,40.592,40.6145,40.5468,40.592,141769.0
2015-12-24 09:30:00,54.04,54.1,53.83,53.85,48914.0,40.6597,40.7048,40.5017,40.5167,48914.0
2015-12-24 09:40:00,53.85,53.86,53.58,53.65,40590.0,40.5167,40.5242,40.3136,40.3662,40590.0
2015-12-24 09:50:00,53.66,53.81,53.66,53.69,28114.0,40.3738,40.4866,40.3738,40.3963,28114.0
2015-12-24 10:00:00,53.69,53.75,53.63,53.69,37320.0,40.3963,40.4415,40.3512,40.3963,37320.0
2015-12-24 10:10:00,53.7,53.94,53.69,53.93,37349.0,40.4039,40.5844,40.3963,40.5769,37349.0
2015-12-24 10:20:00,53.93,53.93,53.74,53.78,26887.0,40.5769,40.5769,40.434,40.464,26887.0
2015-12-24 10:30:00,53.79,53.83,53.75,53.8,33880.0,40.4716,40.5017,40.4415,40.4791,33880.0
2015-12-24 10:40:00,53.79,53.84,53.78,53.8,23275.0,40.4716,40.5092,40.464,40.4791,23275.0
2015-12-24 10:50:00,53.8,53.81,53.69,53.75,28627.0,40.4791,40.4866,40.3963,40.4415,28627.0
2015-12-24 11:00:00,53.75,53.77,53.71,53.74,28571.0,40.4415,40.4565,40.4114,40.434,28571.0
2015-12-24 11:10:00,53.74,53.76,53.69,53.7,22527.0,40.434,40.449,40.3963,40.4039,22527.0
2015-12-24 11:20:00,53.71,53.73,53.63,53.64,30211.0,40.4114,40.4264,40.3512,40.3587,30211.0
2015-12-24 11:30:00,53.64,53.65,53.54,53.59,28187.0,40.3587,40.3662,40.2835,40.3211,28187.0
2015-12-24 11:40:00,53.59,53.69,53.59,53.68,23413.0,40.3211,40.3963,40.3211,40.3888,23413.0
2015-12-24 11:50:00,53.69,53.69,53.63,53.67,16637.0,40.3963,40.3963,40.3512,40.3813,16637.0
2015-12-24 12:00:00,53.68,53.72,53.67,53.72,16007.0,40.3888,40.4189,40.3813,40.4189,16007.0
2015-12-24 12:10:00,53.71,53.74,53.68,53.72,37107.0,40.4114,40.434,40.3888,40.4189,37107.0
2015-12-24 12:20:00,53.71,53.83,53.71,53.81,24507.0,40.4114,40.5017,40.4114,40.4866,24507.0
2015-12-24 12:30:00,53.8,53.91,53.8,53.9,28507.0,40.4791,40.5619,40.4791,40.5543,28507.0
2015-12-24 12:40:00,53.91,53.91,53.85,53.87,26738.0,40.5619,40.5619,40.5167,40.5318,26738.0
2015-12-24 12:50:00,53.87,53.88,53.81,53.82,83926.0,40.5318,40.5393,40.4866,40.4941,83926.0
2015-12-28 09:30:00,53.57,53.78,53.57,53.61,32356.0,40.306,40.464,40.306,40.3361,32356.0
2015-12-28 09:40:00,53.61,53.69,53.52,53.69,16213.0,40.3361,40.3963,40.2684,40.3963,16213.0
2015-12-28 09:50:00,53.69,53.76,53.64,53.66,30649.0,40.3963,40.449,40.3587,40.3738,30649.0
2015-12-28 10:00:00,53.66,53.7,53.55,53.63,47724.0,40.3738,40.4039,40.291,40.3512,47724.0
2015-12-28 10:10:00,53.63,53.63,53.56,53.59,26618.0,40.3512,40.3512,40.2985,40.3211,26618.0
2015-12-28 10:20:00,53.59,53.59,53.49,53.57,23600.0,40.3211,40.3211,40.2459,40.306,23600.0
2015-12-28 10:30:00,53.56,53.56,53.52,53.53,17672.0,40.2985,40.2985,40.2684,40.2759,17672.0
2015-12-28 10:40:00,53.53,53.57,53.47,53.48,23860.0,40.2759,40.306,40.2308,40.2383,23860.0
2015-12-28 10:50:00,53.47,53.48,53.37,53.41,14950.0,40.2308,40.2383,40.1556,40.1857,14950.0
2015-12-28 11:00:00,53.4,53.43,53.36,53.38,20146.0,40.1781,40.2007,40.148,40.1631,20146.0
2015-12-28 11:10:00,53.39,53.46,53.38,53.45,24650.0,40.1706,40.2233,40.1631,40.2158,24650.0
2015-12-28 11:20:00,53.45,53.46,53.41,53.41,16845.0,40.2158,40.2233,40.1857,40.1857,16845.0
2015-12-28 11:30:00,53.41,53.45,53.38,53.42,15899.0,40.1857,40.2158,40.1631,40.1932,15899.0
2015-12-28 11:40:00,53.43,53.53,53.42,53.51,27168.0,40.2007,40.2759,40.1932,40.2609,27168.0
2015-12-28 11:50:00,53.51,53.62,53.51,53.61,26261.0,40.2609,40.3437,40.2609,40.3361,26261.0
2015-12-28 12:00:00,53.61,53.69,53.57,53.66,20503.0,40.3361,40.3963,40.306,40.3738,20503.0
2015-12-28 12:10:00,53.66,53.7,53.63,53.69,17140.0,40.3738,40.4039,40.3512,40.3963,17140.0
2015-12-28 12:20:00,53.68,53.74,53.64,53.74,15417.0,40.3888,40.434,40.3587,40.434,15417.0
2015-12-28 12:30:00,53.73,53.74,53.65,53.7,13893.0,40.4264,40.434,40.3662,40.4039,13893.0
2015-12-28 12:40:00,53.69,53.77,53.67,53.77,32584.0,40.3963,40.4565,40.3813,40.4565,32584.0
2015-12-28 12:50:00,53.77,53.82,53.68,53.68,27512.0,40.4565,40.4941,40.3888,40.3888,27512.0
2015-12-28 13:00:00,53.67,53.72,53.66,53.66,17723.0,40.3813,40.4189,40.3738,40.3738,17723.0
2015-12-28 13:10:00,53.66,53.79,53.65,53.79,23653.0,40.3738,40.4716,40.3662,40.4716,23653.0
2015-12-28 13:20:00,53.78,53.82,53.74,53.78,17153.0,40.464,40.4941,40.434,40.464,17153.0
2015-12-28 13:30:00,53.78,53.85,53.75,53.75,18024.0,40.464,40.5167,40.4415,40.4415,18024.0
2015-12-28 13:40:00,53.76,53.77,53.65,53.68,16551.0,40.449,40.4565,40.3662,40.3888,16551.0
2015-12-28 13:50:00,53.68,53.71,53.62,53.64,45289.0,40.3888,40.4114,40.3437,40.3587,45289.0
2015-12-28 14:00:00,53.63,53.64,53.59,53.6,23101.0,40.3512,40.3587,40.3211,40.3286,23101.0
2015-12-28 14:10:00,53.6,53.63,53.55,53.62,16648.0,40.3286,40.3512,40.291,40.3437,16648.0
2015-12-28 14:20:00,53.63,53.69,53.62,53.66,18806.0,40.3512,40.3963,40.3437,40.3738,18806.0
2015-12-28 14:30:00,53.67,53.69,53.62,53.64,28029.0,40.3813,40.3963,40.3437,40.3587,28029.0
2015-12-28 14:40:00,53.63,53.68,53.62,53.68,14316.0,40.3512,40.3888,40.3437,40.3888,14316.0
2015-12-28 14:50:00,53.67,53.72,53.65,53.68,15575.0,40.3813,40.4189,40.3662,40.3888,15575.0
2015-12-28 15:00:00,53.69,53.7,53.64,53.68,19315.0,40.3963,40.4039,40.3587,40.3888,19315.0
2015-12-28 15:10:00,53.67,53.71,53.61,53.61,32823.0,40.3813,40.4114,40.3361,40.3361,32823.0
2015-12-28 15:20:00,53.62,53.76,53.61,53.75,28719.0,40.3437,40.449,40.3361,40.4415,28719.0
2015-12-28 15:30:00,53.74,53.78,53.72,53.78,40954.0,40.434,40.464,40.4189,40.464,40954.0
2015-12-28 15:40:00,53.78,53.81,53.73,53.76,45338.0,40.464,40.4866,40.4264,40.449,45338.0
2015-12-28 15:50:00,53.77,53.79,53.74,53.79,118438.0,40.4565,40.4716,40.434,40.4716,118438.0
2015-12-29 09:30:00,54.0,54.3,53.93,54.3,60232.0,40.6296,40.8553,40.5769,40.8553,60232.0
2015-12-29 09:40:00,54.31,54.46,54.24,54.46,20962.0,40.8628,40.9757,40.8102,40.9757,20962.0
2015-12-29 09:50:00,54.48,54.5,54.4,54.48,14466.0,40.9907,41.0058,40.9305,40.9907,14466.0
2015-12-29 10:00:00,54.49,54.51,54.43,54.47,28887.0,40.9983,41.0133,40.9531,40.9832,28887.0
2015-12-29 10:10:00,54.47,54.52,54.41,54.51,33523.0,40.9832,41.0208,40.9381,41.0133,33523.0
2015-12-29 10:20:00,54.51,54.54,54.44,54.49,21292.0,41.0133,41.0359,40.9606,40.9983,21292.0
2015-12-29 10:30:00,54.5,54.51,54.34,54.38,34695.0,41.0058,41.0133,40.8854,40.9155,34695.0
2015-12-29 10:40:00,54.38,54.46,54.38,54.45,16983.0,40.9155,40.9757,40.9155,40.9682,16983.0
2015-12-29 10:50:00,54.45,54.5,54.44,54.46,31048.0,40.9682,41.0058,40.9606,40.9757,31048.0
2015-12-29 11:00:00,54.47,54.5,54.43,54.44,37955.0,40.9832,41.0058,40.9531,40.9606,37955.0
2015-12-29 11:10:00,54.44,54.45,54.34,54.37,26281.0,40.9606,40.9682,40.8854,40.908,26281.0
2015-12-29 11:20:00,54.38,54.38,54.28,54.28,18289.0,40.9155,40.9155,40.8402,40.8402,18289.0
2015-12-29 11:30:00,54.29,54.33,54.28,54.3,37241.0,40.8478,40.8779,40.8402,40.8553,37241.0
2015-12-29 11:40:00,54.29,54.3,54.18,54.22,31826.0,40.8478,40.8553,40.765,40.7951,31826.0
2015-12-29 11:50:00,54.22,54.25,54.18,54.24,27462.0,40.7951,40.8177,40.765,40.8102,27462.0
2015-12-29 12:00:00,54.24,54.29,54.22,54.27,23824.0,40.8102,40.8478,40.7951,40.8327,23824.0
2015-12-29 12:10:00,54.27,54.31,54.24,54.31,22965.0,40.8327,40.8628,40.8102,40.8628,22965.0
2015-12-29 12:20:00,54.3,54.38,54.29,54.31,32554.0,40.8553,40.9155,40.8478,40.8628,32554.0
2015-12-29 12:30:00,54.3,54.32,54.27,54.32,20431.0,40.8553,40.8703,40.8327,40.8703,20431.0
2015-12-29 12:40:00,54.31,54.32,54.23,54.23,19295.0,40.8628,40.8703,40.8026,40.8026,19295.0
2015-12-29 12:50:00,54.23,54.27,54.19,54.25,17258.0,40.8026,40.8327,40.7725,40.8177,17258.0
2015-12-29 13:00:00,54.24,54.29,54.24,54.28,28728.0,40.8102,40.8478,40.8102,40.8402,28728.0
2015-12-29 13:10:00,54.28,54.36,54.28,54.35,21677.0,40.8402,40.9004,40.8402,40.8929,21677.0
2015-12-29 13:20:00,54.34,54.37,54.25,54.29,16188.0,40.8854,40.908,40.8177,40.8478,16188.0
2015-12-29 13:30:00,54.3,54.31,54.27,54.27,24727.0,40.8553,40.8628,40.8327,40.8327,24727.0
2015-12-29 13:40:00,54.27,54.32,54.26,54.29,33354.0,40.8327,40.8703,40.8252,40.8478,33354.0
2015-12-29 13:50:00,54.28,54.33,54.28,54.32,31825.0,40.8402,40.8779,40.8402,40.8703,31825.0
2015-12-29 14:00:00,54.32,54.32,54.27,54.27,30064.0,40.8703,40.8703,40.8327,40.8327,30064.0
2015-12-29 14:10:00,54.27,54.27,54.22,54.25,22566.0,40.8327,40.8327,40.7951,40.8177,22566.0
2015-12-29 14:20:00,54.25,54.29,54.24,54.25,26368.0,40.8177,40.8478,40.8102,40.8177,26368.0
2015-12-29 14:30:00,54.25,54.25,54.14,54.16,51659.0,40.8177,40.8177,40.7349,40.75,51659.0
2015-12-29 14:40:00,54.17,54.17,54.13,54.15,31191.0,40.7575,40.7575,40.7274,40.7424,31191.0
2015-12-29 14:50:00,54.15,54.28,54.13,54.26,32520.0,40.7424,40.8402,40.7274,40.8252,32520.0
2015-12-29 15:00:00,54.26,54.28,54.19,54.27,31967.0,40.8252,40.8402,40.7725,40.8327,31967.0
2015-12-29 15:10:00,54.27,54.31,54.2,54.25,35087.0,40.8327,40.8628,40.7801,40.8177,35087.0
2015-12-29 15:20:00,54.26,54.28,54.21,54.27,33988.0,40.8252,40.8402,40.7876,40.8327,33988.0
2015-12-29 15:30:00,54.27,54.28,54.13,54.18,47800.0,40.8327,40.8402,40.7274,40.765,47800.0
2015-12-29 15:40:00,54.18,54.25,54.14,54.2,55794.0,40.765,40.8177,40.7349,40.7801,55794.0
2015-12-29 15:50:00,54.19,54.3,54.19,54.26,182327.0,40.7725,40.8553,40.7725,40.8252,182327.0
2015-12-30 09:30:00,54.3,54.5,54.18,54.19,40264.0,40.8553,41.0058,40.765,40.7725,40264.0
2015-12-30 09:40:00,54.18,54.31,54.17,54.22,21141.0,40.765,40.8628,40.7575,40.7951,21141.0
2015-12-30 09:50:00,54.21,54.29,54.2,54.28,26015.0,40.7876,40.8478,40.7801,40.8402,26015.0
2015-12-30 10:00:00,54.28,54.38,54.27,54.36,15093.0,40.8402,40.9155,40.8327,40.9004,15093.0
2015-12-30 10:10:00,54.35,54.35,54.22,54.23,47466.0,40.8929,40.8929,40.7951,40.8026,47466.0
2015-12-30 10:20:00,54.23,54.23,54.09,54.11,53374.0,40.8026,40.8026,40.6973,40.7123,53374.0
2015-12-30 10:30:00,54.11,54.18,54.1,54.14,18048.0,40.7123,40.765,40.7048,40.7349,18048.0
2015-12-30 10:40:00,54.15,54.24,54.14,54.21,23426.0,40.7424,40.8102,40.7349,40.7876,23426.0
2015-12-30 10:50:00,54.22,54.29,54.21,54.25,12290.0,40.7951,40.8478,40.7876,40.8177,12290.0
2015-12-30 11:00:00,54.25,54.29,54.24,54.25,26314.0,40.8177,40.8478,40.8102,40.8177,26314.0
2015-12-30 11:10:00,54.25,54.25,54.14,54.15,20377.0,40.8177,40.8177,40.7349,40.7424,20377.0
2015-12-30 11:20:00,54.15,54.2,54.15,54.19,15032.0,40.7424,40.7801,40.7424,40.7725,15032.0
2015-12-30 11:30:00,54.19,54.19,54.09,54.09,13801.0,40.7725,40.7725,40.6973,40.6973,13801.0
2015-12-30 11:40:00,54.1,54.13,54.07,54.09,18230.0,40.7048,40.7274,40.6822,40.6973,18230.0
2015-12-30 11:50:00,54.1,54.16,54.1,54.14,15890.0,40.7048,40.75,40.7048,40.7349,15890.0
2015-12-30 12:00:00,54.14,54.17,54.1,54.15,26001.0,40.7349,40.7575,40.7048,40.7424,26001.0
2015-12-30 12:10:00,54.16,54.17,54.12,54.14,26059.0,40.75,40.7575,40.7199,40.7349,26059.0
2015-12-30 12:20:00,54.14,54.14,54.09,54.1,11288.0,40.7349,40.7349,40.6973,40.7048,11288.0
2015-12-30 12:30:00,54.1,54.1,54.05,54.08,23093.0,40.7048,40.7048,40.6672,40.6898,23093.0
2015-12-30 12:40:00,54.09,54.12,54.07,54.08,15937.0,40.6973,40.7199,40.6822,40.6898,15937.0
2015-12-30 12:50:00,54.09,54.09,54.07,54.08,10159.0,40.6973,40.6973,40.6822,40.6898,10159.0
2015-12-30 13:00:00,54.08,54.13,54.08,54.08,22356.0,40.6898,40.7274,40.6898,40.6898,22356.0
2015-12-30 13:10:00,54.07,54.08,54.04,54.07,43252.0,40.6822,40.6898,40.6597,40.6822,43252.0
2015-12-30 13:20:00,54.07,54.08,54.03,54.03,20652.0,40.6822,40.6898,40.6521,40.6521,20652.0
2015-12-30 13:30:00,54.04,54.05,54.03,54.04,14678.0,40.6597,40.6672,40.6521,40.6597,14678.0
2015-12-30 13:40:00,54.03,54.13,54.03,54.12,59526.0,40.6521,40.7274,40.6521,40.7199,59526.0
2015-12-30 13:50:00,54.12,54.15,54.12,54.13,15996.0,40.7199,40.7424,40.7199,40.7274,15996.0
2015-12-30 14:00:00,54.13,54.15,54.13,54.14,21242.0,40.7274,40.7424,40.7274,40.7349,21242.0
2015-12-30 14:10:00,54.14,54.16,54.11,54.12,26262.0,40.7349,40.75,40.7123,40.7199,26262.0
2015-12-30 14:20:00,54.13,54.14,54.1,54.1,11698.0,40.7274,40.7349,40.7048,40.7048,11698.0
2015-12-30 14:30:00,54.1,54.12,54.07,54.1,34448.0,40.7048,40.7199,40.6822,40.7048,34448.0
2015-12-30 14:40:00,54.09,54.1,54.06,54.08,26060.0,40.6973,40.7048,40.6747,40.6898,26060.0
2015-12-30 14:50:00,54.07,54.08,54.01,54.03,24377.0,40.6822,40.6898,40.6371,40.6521,24377.0
2015-12-30 15:00:00,54.03,54.04,54.0,54.03,39485.0,40.6521,40.6597,40.6296,40.6521,39485.0
2015-12-30 15:10:00,54.03,54.06,54.01,54.06,21717.0,40.6521,40.6747,40.6371,40.6747,21717.0
2015-12-30 15:20:00,54.05,54.06,54.01,54.02,33097.0,40.6672,40.6747,40.6371,40.6446,33097.0
2015-12-30 15:30:00,54.01,54.01,53.78,53.88,66201.0,40.6371,40.6371,40.464,40.5393,66201.0
2015-12-30 15:40:00,53.89,53.93,53.85,53.88,56248.0,40.5468,40.5769,40.5167,40.5393,56248.0
2015-12-30 15:50:00,53.88,53.88,53.77,53.78,94633.0,40.5393,40.5393,40.4565,40.464,94633.0
2015-12-31 09:30:00,53.45,53.74,53.17,53.31,70784.0,40.2158,40.434,40.0051,40.1104,70784.0
2015-12-31 09:40:00,53.29,53.31,53.12,53.21,28877.0,40.0954,40.1104,39.9675,40.0352,28877.0
2015-12-31 09:50:00,53.2,53.2,53.09,53.09,70902.0,40.0277,40.0277,39.9449,39.9449,70902.0
2015-12-31 10:00:00,53.1,53.15,53.05,53.06,38175.0,39.9524,39.99,39.9148,39.9223,38175.0
2015-12-31 10:10:00,53.05,53.06,52.91,52.93,71418.0,39.9148,39.9223,39.8095,39.8245,71418.0
2015-12-31 10:20:00,52.93,52.93,52.73,52.74,120496.0,39.8245,39.8245,39.674,39.6816,120496.0
2015-12-31 10:30:00,52.74,52.76,52.62,52.76,109222.0,39.6816,39.6966,39.5913,39.6966,109222.0
2015-12-31 10:40:00,52.76,52.77,52.69,52.73,65719.0,39.6966,39.7041,39.6439,39.674,65719.0
2015-12-31 10:50:00,52.73,52.77,52.7,52.74,71374.0,39.674,39.7041,39.6515,39.6816,71374.0
2015-12-31 11:00:00,52.74,52.89,52.73,52.88,57139.0,39.6816,39.7944,39.674,39.7869,57139.0
2015-12-31 11:10:00,52.87,53.0,52.87,52.94,24185.0,39.7794,39.8772,39.7794,39.832,24185.0
2015-12-31 11:20:00,52.94,52.96,52.9,52.92,28024.0,39.832,39.8471,39.8019,39.817,28024.0
2015-12-31 11:30:00,52.91,53.05,52.89,53.05,26225.0,39.8095,39.9148,39.7944,39.9148,26225.0
2015-12-31 11:40:00,53.05,53.19,53.04,53.16,26361.0,39.9148,40.0201,39.9073,39.9976,26361.0
2015-12-31 11:50:00,53.16,53.22,53.11,53.22,16767.0,39.9976,40.0427,39.9599,40.0427,16767.0
2015-12-31 12:00:00,53.23,53.37,53.22,53.37,23266.0,40.0502,40.1556,40.0427,40.1556,23266.0
2015-12-31 12:10:00,53.38,53.39,53.32,53.37,15870.0,40.1631,40.1706,40.1179,40.1556,15870.0
2015-12-31 12:20:00,53.36,53.45,53.35,53.44,11995.0,40.148,40.2158,40.1405,40.2082,11995.0
2015-12-31 12:30:00,53.43,53.46,53.36,53.38,33498.0,40.2007,40.2233,40.148,40.1631,33498.0
2015-12-31 12:40:00,53.39,53.41,53.37,53.38,14714.0,40.1706,40.1857,40.1556,40.1631,14714.0
2015-12-31 12:50:00,53.38,53.4,53.32,53.32,8993.0,40.1631,40.1781,40.1179,40.1179,8993.0
2015-12-31 13:00:00,53.32,53.35,53.23,53.23,22936.0,40.1179,40.1405,40.0502,40.0502,22936.0
2015-12-31 13:10:00,53.23,53.31,53.23,53.27,11588.0,40.0502,40.1104,40.0502,40.0803,11588.0
2015-12-31 13:20:00,53.27,53.34,53.26,53.32,17990.0,40.0803,40.133,40.0728,40.1179,17990.0
2015-12-31 13:30:00,53.32,53.32,53.28,53.31,8756.0,40.1179,40.1179,40.0878,40.1104,8756.0
2015-12-31 13:40:00,53.31,53.39,53.31,53.37,13205.0,40.1104,40.1706,40.1104,40.1556,13205.0
2015-12-31 13:50:00,53.36,53.39,53.34,53.36,9186.0,40.148,40.1706,40.133,40.148,9186.0
2015-12-31 14:00:00,53.37,53.39,53.28,53.29,21012.0,40.1556,40.1706,40.0878,40.0954,21012.0
2015-12-31 14:10:00,53.29,53.31,53.25,53.26,17115.0,40.0954,40.1104,40.0653,40.0728,17115.0
2015-12-31 14:20:00,53.25,53.26,53.15,53.2,37334.0,40.0653,40.0728,39.99,40.0277,37334.0
2015-12-31 14:30:00,53.2,53.21,53.07,53.08,30355.0,40.0277,40.0352,39.9298,39.9374,30355.0
2015-12-31 14:40:00,53.08,53.19,53.08,53.18,45336.0,39.9374,40.0201,39.9374,40.0126,45336.0
2015-12-31 14:50:00,53.18,53.2,53.11,53.11,30745.0,40.0126,40.0277,39.9599,39.9599,30745.0
2015-12-31 15:00:00,53.11,53.14,53.08,53.08,37027.0,39.9599,39.9825,39.9374,39.9374,37027.0
2015-12-31 15:10:00,53.08,53.11,53.02,53.07,29333.0,39.9374,39.9599,39.8922,39.9298,29333.0
2015-12-31 15:20:00,53.07,53.08,53.02,53.03,38682.0,39.9298,39.9374,39.8922,39.8997,38682.0
2015-12-31 15:30:00,53.04,53.15,53.02,53.11,61561.0,39.9073,39.99,39.8922,39.9599,61561.0
2015-12-31 15:40:00,53.11,53.12,53.02,53.06,63779.0,39.9599,39.9675,39.8922,39.9223,63779.0
2015-12-31 15:50:00,53.06,53.07,52.86,52.87,175016.0,39.9223,39.9298,39.7718,39.7794,175016.0
2016-01-04 09:30:00,52.0,52.11,51.56,51.6,106264.0,39.1248,39.2075,38.7937,38.8238,106264.0
2016-01-04 09:40:00,51.58,51.63,51.37,51.63,72444.0,38.8088,38.8464,38.6508,38.8464,72444.0
2016-01-04 09:50:00,51.65,51.7,51.51,51.53,64842.0,38.8614,38.8991,38.7561,38.7711,64842.0
2016-01-04 10:00:00,51.52,51.6,51.3,51.58,64710.0,38.7636,38.8238,38.5981,38.8088,64710.0
2016-01-04 10:10:00,51.58,51.74,51.55,51.74,70546.0,38.8088,38.9292,38.7862,38.9292,70546.0
2016-01-04 10:20:00,51.74,51.8,51.63,51.64,48856.0,38.9292,38.9743,38.8464,38.8539,48856.0
2016-01-04 10:30:00,51.64,51.65,51.59,51.65,45145.0,38.8539,38.8614,38.8163,38.8614,45145.0
2016-01-04 10:40:00,51.64,51.74,51.61,51.72,47013.0,38.8539,38.9292,38.8313,38.9141,47013.0
2016-01-04 10:50:00,51.73,51.73,51.47,51.49,45867.0,38.9216,38.9216,38.726,38.7411,45867.0
2016-01-04 11:00:00,51.49,51.49,51.28,51.34,47184.0,38.7411,38.7411,38.583,38.6282,47184.0
2016-01-04 11:10:00,51.35,51.39,51.27,51.31,35732.0,38.6357,38.6658,38.5755,38.6056,35732.0
2016-01-04 11:20:00,51.32,51.43,51.28,51.39,28075.0,38.6131,38.6959,38.583,38.6658,28075.0
2016-01-04 11:30:00,51.39,51.44,51.35,51.4,37237.0,38.6658,38.7034,38.6357,38.6733,37237.0
2016-01-04 11:40:00,51.4,51.52,51.4,51.46,33973.0,38.6733,38.7636,38.6733,38.7185,33973.0
2016-01-04 11:50:00,51.46,51.5,51.37,51.4,34770.0,38.7185,38.7486,38.6508,38.6733,34770.0
2016-01-04 12:00:00,51.4,51.47,51.33,51.41,43606.0,38.6733,38.726,38.6207,38.6809,43606.0
2016-01-04 12:10:00,51.4,51.47,51.36,51.43,74448.0,38.6733,38.726,38.6432,38.6959,74448.0
2016-01-04 12:20:00,51.43,51.49,51.36,51.47,35046.0,38.6959,38.7411,38.6432,38.726,35046.0
2016-01-04 12:30:00,51.46,51.54,51.36,51.53,41665.0,38.7185,38.7787,38.6432,38.7711,41665.0
2016-01-04 12:40:00,51.51,51.56,51.47,51.5,37941.0,38.7561,38.7937,38.726,38.7486,37941.0
2016-01-04 12:50:00,51.5,51.67,51.5,51.64,72986.0,38.7486,38.8765,38.7486,38.8539,72986.0
2016-01-04 13:00:00,51.64,51.69,51.61,51.66,39401.0,38.8539,38.8915,38.8313,38.869,39401.0
2016-01-04 13:10:00,51.67,51.7,51.6,51.6,36711.0,38.8765,38.8991,38.8238,38.8238,36711.0
2016-01-04 13:20:00,51.6,51.63,51.5,51.58,28653.0,38.8238,38.8464,38.7486,38.8088,28653.0
2016-01-04 13:30:00,51.57,51.6,51.53,51.57,29342.0,38.8012,38.8238,38.7711,38.8012,29342.0
2016-01-04 13:40:00,51.57,51.59,51.49,51.51,38004.0,38.8012,38.8163,38.7411,38.7561,38004.0
2016-01-04 13:50:00,51.5,51.54,51.42,51.44,86916.0,38.7486,38.7787,38.6884,38.7034,86916.0
2016-01-04 14:00:00,51.44,51.44,51.33,51.4,78767.0,38.7034,38.7034,38.6207,38.6733,78767.0
2016-01-04 14:10:00,51.4,51.43,51.3,51.42,70148.0,38.6733,38.6959,38.5981,38.6884,70148.0
2016-01-04 14:20:00,51.43,51.47,51.35,51.35,46643.0,38.6959,38.726,38.6357,38.6357,46643.0
2016-01-04 14:30:00,51.35,51.35,51.2,51.26,57073.0,38.6357,38.6357,38.5229,38.568,57073.0
2016-01-04 14:40:00,51.26,51.31,51.2,51.23,59944.0,38.568,38.6056,38.5229,38.5454,59944.0
2016-01-04 14:50:00,51.23,51.28,51.18,51.26,59717.0,38.5454,38.583,38.5078,38.568,59717.0
2016-01-04 15:00:00,51.26,51.26,51.18,51.22,54231.0,38.568,38.568,38.5078,38.5379,54231.0
2016-01-04 15:10:00,51.22,51.23,51.12,51.12,74805.0,38.5379,38.5454,38.4627,38.4627,74805.0
2016-01-04 15:20:00,51.12,51.16,51.03,51.14,100514.0,38.4627,38.4928,38.3949,38.4777,100514.0
2016-01-04 15:30:00,51.14,51.23,51.14,51.23,115216.0,38.4777,38.5454,38.4777,38.5454,115216.0
2016-01-04 15:40:00,51.24,51.49,51.22,51.46,150387.0,38.553,38.7411,38.5379,38.7185,150387.0
2016-01-04 15:50:00,51.48,51.56,51.39,51.55,220384.0,38.7335,38.7937,38.6658,38.7862,220384.0
2016-01-05 09:30:00,51.88,51.88,51.31,51.75,127701.0,39.0345,39.0345,38.6056,38.9367,127701.0
2016-01-05 09:40:00,51.78,52.02,51.78,51.93,32890.0,38.9592,39.1398,38.9592,39.0721,32890.0
2016-01-05 09:50:00,51.94,51.95,51.73,51.78,59145.0,39.0796,39.0872,38.9216,38.9592,59145.0
2016-01-05 10:00:00,51.77,51.8,51.61,51.61,67852.0,38.9517,38.9743,38.8313,38.8313,67852.0
2016-01-05 10:10:00,51.62,51.67,51.56,51.63,37614.0,38.8389,38.8765,38.7937,38.8464,37614.0
2016-01-05 10:20:00,51.62,51.62,51.55,51.55,39967.0,38.8389,38.8389,38.7862,38.7862,39967.0
2016-01-05 10:30:00,51.54,51.7,51.53,51.68,66562.0,38.7787,38.8991,38.7711,38.884,66562.0
2016-01-05 10:40:00,51.68,51.76,51.62,51.74,127246.0,38.884,38.9442,38.8389,38.9292,127246.0
2016-01-05 10:50:00,51.74,51.76,51.64,51.64,25864.0,38.9292,38.9442,38.8539,38.8539,25864.0
2016-01-05 11:00:00,51.64,51.7,51.61,51.61,33617.0,38.8539,38.8991,38.8313,38.8313,33617.0
2016-01-05 11:10:00,51.61,51.62,51.42,51.43,29323.0,38.8313,38.8389,38.6884,38.6959,29323.0
2016-01-05 11:20:00,51.44,51.52,51.42,51.46,47044.0,38.7034,38.7636,38.6884,38.7185,47044.0
2016-01-05 11:30:00,51.46,51.62,51.44,51.57,34920.0,38.7185,38.8389,38.7034,38.8012,34920.0
2016-01-05 11:40:00,51.57,51.61,51.47,51.54,30077.0,38.8012,38.8313,38.726,38.7787,30077.0
2016-01-05 11:50:00,51.55,51.59,51.47,51.54,30384.0,38.7862,38.8163,38.726,38.7787,30384.0
2016-01-05 12:00:00,51.54,51.54,51.36,51.39,31790.0,38.7787,38.7787,38.6432,38.6658,31790.0
2016-01-05 12:10:00,51.39,51.42,51.33,51.39,31156.0,38.6658,38.6884,38.6207,38.6658,31156.0
2016-01-05 12:20:00,51.39,51.44,51.38,51.42,27129.0,38.6658,38.7034,38.6583,38.6884,27129.0
2016-01-05 12:30:00,51.43,51.45,51.37,51.45,55007.0,38.6959,38.711,38.6508,38.711,55007.0
2016-01-05 12:40:00,51.45,51.46,51.37,51.44,30479.0,38.711,38.7185,38.6508,38.7034,30479.0
2016-01-05 12:50:00,51.43,51.56,51.4,51.56,27272.0,38.6959,38.7937,38.6733,38.7937,27272.0
2016-01-05 13:00:00,51.56,51.57,51.46,51.49,28861.0,38.7937,38.8012,38.7185,38.7411,28861.0
2016-01-05 13:10:00,51.49,51.54,51.34,51.34,40924.0,38.7411,38.7787,38.6282,38.6282,40924.0
2016-01-05 13:20:00,51.33,51.38,51.29,51.36,28213.0,38.6207,38.6583,38.5906,38.6432,28213.0
2016-01-05 13:30:00,51.35,51.44,51.34,51.44,27321.0,38.6357,38.7034,38.6282,38.7034,27321.0
2016-01-05 13:40:00,51.44,51.6,51.44,51.58,35632.0,38.7034,38.8238,38.7034,38.8088,35632.0
2016-01-05 13:50:00,51.59,51.61,51.46,51.47,73477.0,38.8163,38.8313,38.7185,38.726,73477.0
2016-01-05 14:00:00,51.48,51.48,51.41,51.43,37543.0,38.7335,38.7335,38.6809,38.6959,37543.0
2016-01-05 14:10:00,51.43,51.46,51.39,51.44,64197.0,38.6959,38.7185,38.6658,38.7034,64197.0
2016-01-05 14:20:00,51.44,51.49,51.42,51.48,120632.0,38.7034,38.7411,38.6884,38.7335,120632.0
2016-01-05 14:30:00,51.47,51.56,51.47,51.53,48254.0,38.726,38.7937,38.726,38.7711,48254.0
2016-01-05 14:40:00,51.53,51.59,51.51,51.59,67657.0,38.7711,38.8163,38.7561,38.8163,67657.0
2016-01-05 14:50:00,51.59,51.62,51.52,51.55,34838.0,38.8163,38.8389,38.7636,38.7862,34838.0
2016-01-05 15:00:00,51.55,51.55,51.41,51.43,64550.0,38.7862,38.7862,38.6809,38.6959,64550.0
2016-01-05 15:10:00,51.44,51.5,51.33,51.34,85079.0,38.7034,38.7486,38.6207,38.6282,85079.0
2016-01-05 15:20:00,51.33,51.37,51.25,51.32,76213.0,38.6207,38.6508,38.5605,38.6131,76213.0
2016-01-05 15:30:00,51.33,51.44,51.31,51.43,160730.0,38.6207,38.7034,38.6056,38.6959,160730.0
2016-01-05 15:40:00,51.43,51.54,51.42,51.48,99741.0,38.6959,38.7787,38.6884,38.7335,99741.0
2016-01-05 15:50:00,51.49,51.55,51.47,51.51,268527.0,38.7411,38.7862,38.726,38.7561,268527.0
2016-01-06 09:30:00,50.89,51.07,50.8,51.04,96398.0,38.2896,38.425,38.2219,38.4025,96398.0
2016-01-06 09:40:00,51.03,51.05,50.86,50.92,46495.0,38.3949,38.41,38.267,38.3122,46495.0
2016-01-06 09:50:00,50.92,50.96,50.86,50.96,67800.0,38.3122,38.3423,38.267,38.3423,67800.0
2016-01-06 10:00:00,50.93,51.07,50.91,50.98,32024.0,38.3197,38.425,38.3047,38.3573,32024.0
2016-01-06 10:10:00,50.98,51.0,50.86,51.0,40249.0,38.3573,38.3724,38.267,38.3724,40249.0
2016-01-06 10:20:00,51.0,51.15,50.99,51.07,30619.0,38.3724,38.4852,38.3649,38.425,30619.0
2016-01-06 10:30:00,51.06,51.06,50.85,50.9,41930.0,38.4175,38.4175,38.2595,38.2971,41930.0
2016-01-06 10:40:00,50.92,50.94,50.84,50.91,43938.0,38.3122,38.3272,38.252,38.3047,43938.0
2016-01-06 10:50:00,50.91,50.97,50.84,50.94,28091.0,38.3047,38.3498,38.252,38.3272,28091.0
2016-01-06 11:00:00,50.94,51.11,50.9,50.91,43000.0,38.3272,38.4551,38.2971,38.3047,43000.0
2016-01-06 11:10:00,50.91,51.03,50.83,51.02,90267.0,38.3047,38.3949,38.2445,38.3874,90267.0
2016-01-06 11:20:00,51.02,51.17,51.02,51.16,38874.0,38.3874,38.5003,38.3874,38.4928,38874.0
2016-01-06 11:30:00,51.16,51.18,51.02,51.06,41653.0,38.4928,38.5078,38.3874,38.4175,41653.0
2016-01-06 11:40:00,51.08,51.12,50.98,51.0,37957.0,38.4326,38.4627,38.3573,38.3724,37957.0
2016-01-06 11:50:00,51.0,51.0,50.88,50.91,21659.0,38.3724,38.3724,38.2821,38.3047,21659.0
2016-01-06 12:00:00,50.91,50.94,50.87,50.94,25519.0,38.3047,38.3272,38.2746,38.3272,25519.0
2016-01-06 12:10:00,50.93,51.01,50.91,50.97,21225.0,38.3197,38.3799,38.3047,38.3498,21225.0
2016-01-06 12:20:00,50.98,51.01,50.94,50.98,20392.0,38.3573,38.3799,38.3272,38.3573,20392.0
2016-01-06 12:30:00,50.98,51.01,50.88,51.0,90035.0,38.3573,38.3799,38.2821,38.3724,90035.0
2016-01-06 12:40:00,51.01,51.01,50.91,50.91,38365.0,38.3799,38.3799,38.3047,38.3047,38365.0
2016-01-06 12:50:00,50.91,50.97,50.91,50.95,20740.0,38.3047,38.3498,38.3047,38.3348,20740.0
2016-01-06 13:00:00,50.94,50.99,50.91,50.93,21737.0,38.3272,38.3649,38.3047,38.3197,21737.0
2016-01-06 13:10:00,50.92,50.94,50.85,50.86,23359.0,38.3122,38.3272,38.2595,38.267,23359.0
2016-01-06 13:20:00,50.86,50.95,50.86,50.94,22478.0,38.267,38.3348,38.267,38.3272,22478.0
2016-01-06 13:30:00,50.94,50.96,50.87,50.92,34510.0,38.3272,38.3423,38.2746,38.3122,34510.0
2016-01-06 13:40:00,50.94,50.94,50.85,50.85,17859.0,38.3272,38.3272,38.2595,38.2595,17859.0
2016-01-06 13:50:00,50.85,50.91,50.84,50.86,44436.0,38.2595,38.3047,38.252,38.267,44436.0
2016-01-06 14:00:00,50.87,50.99,50.83,50.99,27374.0,38.2746,38.3649,38.2445,38.3649,27374.0
2016-01-06 14:10:00,50.99,51.03,50.93,51.0,37114.0,38.3649,38.3949,38.3197,38.3724,37114.0
2016-01-06 14:20:00,51.0,51.02,50.9,50.94,55727.0,38.3724,38.3874,38.2971,38.3272,55727.0
2016-01-06 14:30:00,50.94,50.96,50.87,50.9,25670.0,38.3272,38.3423,38.2746,38.2971,25670.0
2016-01-06 14:40:00,50.9,50.91,50.73,50.75,55783.0,38.2971,38.3047,38.1692,38.1843,55783.0
2016-01-06 14:50:00,50.75,50.79,50.71,50.74,51035.0,38.1843,38.2144,38.1542,38.1768,51035.0
2016-01-06 15:00:00,50.74,50.79,50.69,50.76,48301.0,38.1768,38.2144,38.1391,38.1918,48301.0
2016-01-06 15:10:00,50.77,50.81,50.72,50.81,58845.0,38.1993,38.2294,38.1617,38.2294,58845.0
2016-01-06 15:20:00,50.8,50.87,50.78,50.83,65642.0,38.2219,38.2746,38.2068,38.2445,65642.0
2016-01-06 15:30:00,50.84,50.93,50.81,50.9,78673.0,38.252,38.3197,38.2294,38.2971,78673.0
2016-01-06 15:40:00,50.91,50.92,50.8,50.82,110688.0,38.3047,38.3122,38.2219,38.2369,110688.0
2016-01-06 15:50:00,50.81,50.82,50.7,50.79,238825.0,38.2294,38.2369,38.1467,38.2144,238825.0
2016-01-07 09:30:00,48.44,48.97,47.77,48.94,574781.0,36.4462,36.845,35.9421,36.8224,574781.0
2016-01-07 09:40:00,48.93,49.27,48.83,49.25,410272.0,36.8149,37.0707,36.7397,37.0557,410272.0
2016-01-07 09:50:00,49.25,49.36,49.01,49.28,413297.0,37.0557,37.1384,36.8751,37.0782,413297.0
2016-01-07 10:00:00,49.28,49.33,49.05,49.17,217410.0,37.0782,37.1159,36.9052,36.9955,217410.0
2016-01-07 10:10:00,49.17,49.18,48.76,48.88,234507.0,36.9955,37.003,36.687,36.7773,234507.0
2016-01-07 10:20:00,48.89,48.93,48.6,48.63,236169.0,36.7848,36.8149,36.5666,36.5892,236169.0
2016-01-07 10:30:00,48.63,48.79,48.6,48.76,178386.0,36.5892,36.7096,36.5666,36.687,178386.0
2016-01-07 10:40:00,48.76,48.83,48.66,48.8,182337.0,36.687,36.7397,36.6118,36.7171,182337.0
2016-01-07 10:50:00,48.8,49.16,48.8,49.15,345700.0,36.7171,36.988,36.7171,36.9804,345700.0
2016-01-07 11:00:00,49.15,49.26,49.1,49.18,277533.0,36.9804,37.0632,36.9428,37.003,277533.0
2016-01-07 11:10:00,49.17,49.18,48.98,49.03,145684.0,36.9955,37.003,36.8525,36.8902,145684.0
2016-01-07 11:20:00,49.03,49.11,48.97,49.0,90815.0,36.8902,36.9503,36.845,36.8676,90815.0
2016-01-07 11:30:00,49.0,49.09,48.99,49.04,76212.0,36.8676,36.9353,36.8601,36.8977,76212.0
2016-01-07 11:40:00,49.04,49.04,48.89,49.0,181141.0,36.8977,36.8977,36.7848,36.8676,181141.0
2016-01-07 11:50:00,49.01,49.01,48.96,48.99,102901.0,36.8751,36.8751,36.8375,36.8601,102901.0
2016-01-07 12:00:00,48.98,49.0,48.79,48.97,73485.0,36.8525,36.8676,36.7096,36.845,73485.0
2016-01-07 12:10:00,48.96,48.98,48.91,48.92,82456.0,36.8375,36.8525,36.7999,36.8074,82456.0
2016-01-07 12:20:00,48.93,48.93,48.79,48.8,74478.0,36.8149,36.8149,36.7096,36.7171,74478.0
2016-01-07 12:30:00,48.79,48.96,48.78,48.8,59370.0,36.7096,36.8375,36.7021,36.7171,59370.0
2016-01-07 12:40:00,48.8,48.94,48.79,48.89,63695.0,36.7171,36.8224,36.7096,36.7848,63695.0
2016-01-07 12:50:00,48.89,48.89,48.74,48.78,55869.0,36.7848,36.7848,36.672,36.7021,55869.0
2016-01-07 13:00:00,48.78,48.82,48.62,48.63,54883.0,36.7021,36.7321,36.5817,36.5892,54883.0
2016-01-07 13:10:00,48.63,48.63,48.39,48.41,99313.0,36.5892,36.5892,36.4086,36.4237,99313.0
2016-01-07 13:20:00,48.42,48.59,48.36,48.51,73200.0,36.4312,36.5591,36.386,36.4989,73200.0
2016-01-07 13:30:00,48.51,48.51,48.3,48.38,119093.0,36.4989,36.4989,36.3409,36.4011,119093.0
2016-01-07 13:40:00,48.37,48.5,48.33,48.48,116906.0,36.3936,36.4914,36.3635,36.4763,116906.0
2016-01-07 13:50:00,48.47,48.58,48.45,48.54,92268.0,36.4688,36.5516,36.4538,36.5215,92268.0
2016-01-07 14:00:00,48.53,48.58,48.4,48.43,82231.0,36.514,36.5516,36.4161,36.4387,82231.0
2016-01-07 14:10:00,48.42,48.5,48.36,48.44,136162.0,36.4312,36.4914,36.386,36.4462,136162.0
2016-01-07 14:20:00,48.43,48.48,48.24,48.28,119556.0,36.4387,36.4763,36.2958,36.3259,119556.0
2016-01-07 14:30:00,48.27,48.41,48.2,48.41,109677.0,36.3183,36.4237,36.2657,36.4237,109677.0
2016-01-07 14:40:00,48.42,48.63,48.37,48.63,100047.0,36.4312,36.5892,36.3936,36.5892,100047.0
2016-01-07 14:50:00,48.63,48.65,48.49,48.49,113804.0,36.5892,36.6042,36.4839,36.4839,113804.0
2016-01-07 15:00:00,48.48,48.48,48.34,48.48,109079.0,36.4763,36.4763,36.371,36.4763,109079.0
2016-01-07 15:10:00,48.48,48.62,48.47,48.59,211738.0,36.4763,36.5817,36.4688,36.5591,211738.0
2016-01-07 15:20:00,48.59,48.59,48.36,48.36,128084.0,36.5591,36.5591,36.386,36.386,128084.0
2016-01-07 15:30:00,48.35,48.59,48.33,48.55,186423.0,36.3785,36.5591,36.3635,36.529,186423.0
2016-01-07 15:40:00,48.54,48.57,48.38,48.52,214653.0,36.5215,36.544,36.4011,36.5064,214653.0
2016-01-07 15:50:00,48.51,48.61,48.38,48.42,451443.0,36.4989,36.5741,36.4011,36.4312,451443.0
2016-01-08 09:30:00,48.52,48.77,48.32,48.52,179068.0,36.5064,36.6945,36.3559,36.5064,179068.0
2016-01-08 09:40:00,48.5,48.54,48.13,48.19,216347.0,36.4914,36.5215,36.213,36.2581,216347.0
2016-01-08 09:50:00,48.19,48.33,48.12,48.29,323151.0,36.2581,36.3635,36.2055,36.3334,323151.0
2016-01-08 10:00:00,48.29,48.31,48.05,48.15,176096.0,36.3334,36.3484,36.1528,36.228,176096.0
2016-01-08 10:10:00,48.15,48.32,48.1,48.24,133202.0,36.228,36.3559,36.1904,36.2958,133202.0
2016-01-08 10:20:00,48.25,48.41,48.23,48.31,88329.0,36.3033,36.4237,36.2882,36.3484,88329.0
2016-01-08 10:30:00,48.31,48.34,48.12,48.12,101986.0,36.3484,36.371,36.2055,36.2055,101986.0
2016-01-08 10:40:00,48.12,48.34,48.11,48.34,89406.0,36.2055,36.371,36.1979,36.371,89406.0
2016-01-08 10:50:00,48.33,48.33,48.13,48.25,93910.0,36.3635,36.3635,36.213,36.3033,93910.0
2016-01-08 11:00:00,48.25,48.31,48.16,48.18,101351.0,36.3033,36.3484,36.2356,36.2506,101351.0
2016-01-08 11:10:00,48.18,48.19,47.9,47.94,162446.0,36.2506,36.2581,36.0399,36.07,162446.0
2016-01-08 11:20:00,47.94,47.96,47.6,47.77,235640.0,36.07,36.0851,35.8142,35.9421,235640.0
2016-01-08 11:30:00,47.78,47.83,47.71,47.77,127290.0,35.9497,35.9873,35.897,35.9421,127290.0
2016-01-08 11:40:00,47.76,47.93,47.69,47.92,124088.0,35.9346,36.0625,35.8819,36.055,124088.0
2016-01-08 11:50:00,47.92,48.11,47.91,48.09,71841.0,36.055,36.1979,36.0475,36.1829,71841.0
2016-01-08 12:00:00,48.1,48.31,48.09,48.28,76023.0,36.1904,36.3484,36.1829,36.3259,76023.0
2016-01-08 12:10:00,48.27,48.29,48.19,48.24,79236.0,36.3183,36.3334,36.2581,36.2958,79236.0
2016-01-08 12:20:00,48.24,48.27,48.19,48.22,77729.0,36.2958,36.3183,36.2581,36.2807,77729.0
2016-01-08 12:30:00,48.22,48.22,48.13,48.13,53979.0,36.2807,36.2807,36.213,36.213,53979.0
2016-01-08 12:40:00,48.13,48.31,48.13,48.28,48336.0,36.213,36.3484,36.213,36.3259,48336.0
2016-01-08 12:50:00,48.28,48.28,48.19,48.21,70664.0,36.3259,36.3259,36.2581,36.2732,70664.0
2016-01-08 13:00:00,48.21,48.26,48.1,48.18,74860.0,36.2732,36.3108,36.1904,36.2506,74860.0
2016-01-08 13:10:00,48.18,48.25,48.13,48.24,37594.0,36.2506,36.3033,36.213,36.2958,37594.0
2016-01-08 13:20:00,48.25,48.26,48.07,48.1,97191.0,36.3033,36.3108,36.1678,36.1904,97191.0
2016-01-08 13:30:00,48.1,48.26,48.1,48.26,73940.0,36.1904,36.3108,36.1904,36.3108,73940.0
2016-01-08 13:40:00,48.26,48.27,48.16,48.16,78813.0,36.3108,36.3183,36.2356,36.2356,78813.0
2016-01-08 13:50:00,48.15,48.23,48.09,48.12,101887.0,36.228,36.2882,36.1829,36.2055,101887.0
2016-01-08 14:00:00,48.13,48.25,48.13,48.22,51608.0,36.213,36.3033,36.213,36.2807,51608.0
2016-01-08 14:10:00,48.22,48.22,48.09,48.16,68664.0,36.2807,36.2807,36.1829,36.2356,68664.0
2016-01-08 14:20:00,48.16,48.16,47.96,48.0,78371.0,36.2356,36.2356,36.0851,36.1152,78371.0
2016-01-08 14:30:00,47.99,48.06,47.93,47.95,72315.0,36.1077,36.1603,36.0625,36.0776,72315.0
2016-01-08 14:40:00,47.95,48.12,47.88,48.08,73303.0,36.0776,36.2055,36.0249,36.1754,73303.0
2016-01-08 14:50:00,48.08,48.11,47.95,47.99,87250.0,36.1754,36.1979,36.0776,36.1077,87250.0
2016-01-08 15:00:00,47.98,48.08,47.97,48.01,92815.0,36.1001,36.1754,36.0926,36.1227,92815.0
2016-01-08 15:10:00,48.01,48.09,47.9,47.92,122663.0,36.1227,36.1829,36.0399,36.055,122663.0
2016-01-08 15:20:00,47.92,47.99,47.85,47.87,99965.0,36.055,36.1077,36.0023,36.0174,99965.0
2016-01-08 15:30:00,47.86,47.87,47.7,47.71,175145.0,36.0098,36.0174,35.8895,35.897,175145.0
2016-01-08 15:40:00,47.7,47.76,47.55,47.56,207827.0,35.8895,35.9346,35.7766,35.7841,207827.0
2016-01-08 15:50:00,47.55,47.65,47.45,47.56,429116.0,35.7766,35.8518,35.7014,35.7841,429116.0
2016-01-11 09:30:00,47.67,47.92,47.48,47.56,131720.0,35.8669,36.055,35.7239,35.7841,131720.0
2016-01-11 09:40:00,47.55,47.59,47.39,47.41,75887.0,35.7766,35.8067,35.6562,35.6713,75887.0
2016-01-11 09:50:00,47.41,47.5,47.29,47.33,122140.0,35.6713,35.739,35.581,35.6111,122140.0
2016-01-11 10:00:00,47.33,47.44,47.31,47.34,198940.0,35.6111,35.6938,35.596,35.6186,198940.0
2016-01-11 10:10:00,47.35,47.45,47.28,47.36,93734.0,35.6261,35.7014,35.5735,35.6336,93734.0
2016-01-11 10:20:00,47.36,47.54,47.35,47.48,77524.0,35.6336,35.7691,35.6261,35.7239,77524.0
2016-01-11 10:30:00,47.48,47.56,47.44,47.45,171532.0,35.7239,35.7841,35.6938,35.7014,171532.0
2016-01-11 10:40:00,47.44,47.55,47.42,47.47,114211.0,35.6938,35.7766,35.6788,35.7164,114211.0
2016-01-11 10:50:00,47.48,47.5,47.24,47.27,87741.0,35.7239,35.739,35.5434,35.5659,87741.0
2016-01-11 11:00:00,47.27,47.27,47.08,47.15,100219.0,35.5659,35.5659,35.423,35.4756,100219.0
2016-01-11 11:10:00,47.16,47.25,47.15,47.18,65460.0,35.4832,35.5509,35.4756,35.4982,65460.0
2016-01-11 11:20:00,47.18,47.27,47.13,47.26,70399.0,35.4982,35.5659,35.4606,35.5584,70399.0
2016-01-11 11:30:00,47.26,47.31,47.13,47.26,69361.0,35.5584,35.596,35.4606,35.5584,69361.0
2016-01-11 11:40:00,47.26,47.34,47.21,47.32,120320.0,35.5584,35.6186,35.5208,35.6035,120320.0
2016-01-11 11:50:00,47.32,47.44,47.31,47.37,105721.0,35.6035,35.6938,35.596,35.6412,105721.0
2016-01-11 12:00:00,47.37,47.39,47.3,47.31,49447.0,35.6412,35.6562,35.5885,35.596,49447.0
2016-01-11 12:10:00,47.32,47.35,47.2,47.23,45056.0,35.6035,35.6261,35.5133,35.5358,45056.0
2016-01-11 12:20:00,47.23,47.26,47.19,47.22,39637.0,35.5358,35.5584,35.5057,35.5283,39637.0
2016-01-11 12:30:00,47.21,47.3,47.2,47.21,85606.0,35.5208,35.5885,35.5133,35.5208,85606.0
2016-01-11 12:40:00,47.21,47.35,47.21,47.31,128053.0,35.5208,35.6261,35.5208,35.596,128053.0
2016-01-11 12:50:00,47.3,47.34,47.23,47.29,74457.0,35.5885,35.6186,35.5358,35.581,74457.0
2016-01-11 13:00:00,47.3,47.39,47.3,47.31,56634.0,35.5885,35.6562,35.5885,35.596,56634.0
2016-01-11 13:10:00,47.31,47.35,47.11,47.19,113309.0,35.596,35.6261,35.4455,35.5057,113309.0
2016-01-11 13:20:00,47.19,47.2,47.08,47.09,49129.0,35.5057,35.5133,35.423,35.4305,49129.0
2016-01-11 13:30:00,47.08,47.13,46.96,47.01,84379.0,35.423,35.4606,35.3327,35.3703,84379.0
2016-01-11 13:40:00,47.02,47.05,46.94,46.95,61601.0,35.3778,35.4004,35.3176,35.3252,61601.0
2016-01-11 13:50:00,46.96,47.03,46.93,47.0,75560.0,35.3327,35.3854,35.3101,35.3628,75560.0
2016-01-11 14:00:00,47.0,47.09,46.97,47.05,91690.0,35.3628,35.4305,35.3402,35.4004,91690.0
2016-01-11 14:10:00,47.06,47.22,47.05,47.2,144816.0,35.4079,35.5283,35.4004,35.5133,144816.0
2016-01-11 14:20:00,47.21,47.31,47.15,47.29,77167.0,35.5208,35.596,35.4756,35.581,77167.0
2016-01-11 14:30:00,47.3,47.36,47.27,47.36,63778.0,35.5885,35.6336,35.5659,35.6336,63778.0
2016-01-11 14:40:00,47.36,47.41,47.33,47.34,66792.0,35.6336,35.6713,35.6111,35.6186,66792.0
2016-01-11 14:50:00,47.33,47.33,47.28,47.32,55104.0,35.6111,35.6111,35.5735,35.6035,55104.0
2016-01-11 15:00:00,47.31,47.36,47.17,47.25,99008.0,35.596,35.6336,35.4907,35.5509,99008.0
2016-01-11 15:10:00,47.25,47.25,47.14,47.21,98377.0,35.5509,35.5509,35.4681,35.5208,98377.0
2016-01-11 15:20:00,47.21,47.52,47.2,47.45,186314.0,35.5208,35.754,35.5133,35.7014,186314.0
2016-01-11 15:30:00,47.46,47.58,47.45,47.52,258568.0,35.7089,35.7992,35.7014,35.754,258568.0
2016-01-11 15:40:00,47.52,47.59,47.45,47.49,281224.0,35.754,35.8067,35.7014,35.7315,281224.0
2016-01-11 15:50:00,47.5,47.53,47.39,47.41,367447.0,35.739,35.7616,35.6562,35.6713,367447.0
2016-01-12 09:30:00,47.62,47.67,47.38,47.5,109582.0,35.8293,35.8669,35.6487,35.739,109582.0
2016-01-12 09:40:00,47.5,47.56,47.37,47.38,209990.0,35.739,35.7841,35.6412,35.6487,209990.0
2016-01-12 09:50:00,47.39,47.44,47.32,47.35,140912.0,35.6562,35.6938,35.6035,35.6261,140912.0
2016-01-12 10:00:00,47.36,47.4,47.29,47.35,65040.0,35.6336,35.6637,35.581,35.6261,65040.0
2016-01-12 10:10:00,47.35,47.45,47.3,47.37,84918.0,35.6261,35.7014,35.5885,35.6412,84918.0
2016-01-12 10:20:00,47.37,47.38,47.23,47.29,89516.0,35.6412,35.6487,35.5358,35.581,89516.0
2016-01-12 10:30:00,47.28,47.41,47.27,47.29,80065.0,35.5735,35.6713,35.5659,35.581,80065.0
2016-01-12 10:40:00,47.29,47.33,47.23,47.24,87381.0,35.581,35.6111,35.5358,35.5434,87381.0
2016-01-12 10:50:00,47.25,47.38,47.25,47.36,72022.0,35.5509,35.6487,35.5509,35.6336,72022.0
2016-01-12 11:00:00,47.37,47.4,47.25,47.25,83009.0,35.6412,35.6637,35.5509,35.5509,83009.0
2016-01-12 11:10:00,47.24,47.24,47.12,47.18,64332.0,35.5434,35.5434,35.4531,35.4982,64332.0
2016-01-12 11:20:00,47.18,47.19,47.08,47.12,73992.0,35.4982,35.5057,35.423,35.4531,73992.0
2016-01-12 11:30:00,47.12,47.12,46.93,46.94,90477.0,35.4531,35.4531,35.3101,35.3176,90477.0
2016-01-12 11:40:00,46.95,47.07,46.93,47.06,95336.0,35.3252,35.4154,35.3101,35.4079,95336.0
2016-01-12 11:50:00,47.06,47.09,46.97,47.01,109720.0,35.4079,35.4305,35.3402,35.3703,109720.0
2016-01-12 12:00:00,47.0,47.12,46.99,47.1,105590.0,35.3628,35.4531,35.3553,35.438,105590.0
2016-01-12 12:10:00,47.1,47.16,47.08,47.09,71665.0,35.438,35.4832,35.423,35.4305,71665.0
2016-01-12 12:20:00,47.09,47.1,46.97,46.99,114683.0,35.4305,35.438,35.3402,35.3553,114683.0
2016-01-12 12:30:00,46.98,47.05,46.87,46.9,78797.0,35.3477,35.4004,35.265,35.2875,78797.0
2016-01-12 12:40:00,46.89,46.95,46.79,46.91,78419.0,35.28,35.3252,35.2048,35.2951,78419.0
2016-01-12 12:50:00,46.92,46.96,46.85,46.89,50295.0,35.3026,35.3327,35.2499,35.28,50295.0
2016-01-12 13:00:00,46.89,47.02,46.89,46.96,86303.0,35.28,35.3778,35.28,35.3327,86303.0
2016-01-12 13:10:00,46.96,47.1,46.95,47.03,58820.0,35.3327,35.438,35.3252,35.3854,58820.0
2016-01-12 13:20:00,47.02,47.02,46.88,46.91,64462.0,35.3778,35.3778,35.2725,35.2951,64462.0
2016-01-12 13:30:00,46.91,47.07,46.89,47.03,116426.0,35.2951,35.4154,35.28,35.3854,116426.0
2016-01-12 13:40:00,47.04,47.19,47.01,47.18,70495.0,35.3929,35.5057,35.3703,35.4982,70495.0
2016-01-12 13:50:00,47.18,47.23,47.08,47.08,65352.0,35.4982,35.5358,35.423,35.423,65352.0
2016-01-12 14:00:00,47.08,47.11,46.98,47.01,84417.0,35.423,35.4455,35.3477,35.3703,84417.0
2016-01-12 14:10:00,47.03,47.1,47.0,47.02,80744.0,35.3854,35.438,35.3628,35.3778,80744.0
2016-01-12 14:20:00,47.02,47.2,47.0,47.15,88007.0,35.3778,35.5133,35.3628,35.4756,88007.0
2016-01-12 14:30:00,47.15,47.35,47.14,47.31,63530.0,35.4756,35.6261,35.4681,35.596,63530.0
2016-01-12 14:40:00,47.31,47.36,47.23,47.33,82575.0,35.596,35.6336,35.5358,35.6111,82575.0
2016-01-12 14:50:00,47.33,47.45,47.29,47.42,52620.0,35.6111,35.7014,35.581,35.6788,52620.0
2016-01-12 15:00:00,47.42,47.42,47.28,47.28,65522.0,35.6788,35.6788,35.5735,35.5735,65522.0
2016-01-12 15:10:00,47.29,47.47,47.29,47.47,85468.0,35.581,35.7164,35.581,35.7164,85468.0
2016-01-12 15:20:00,47.47,47.56,47.44,47.44,235069.0,35.7164,35.7841,35.6938,35.6938,235069.0
2016-01-12 15:30:00,47.44,47.51,47.39,47.41,178829.0,35.6938,35.7465,35.6562,35.6713,178829.0
2016-01-12 15:40:00,47.41,47.56,47.41,47.48,321060.0,35.6713,35.7841,35.6713,35.7239,321060.0
2016-01-12 15:50:00,47.48,47.51,47.41,47.46,628543.0,35.7239,35.7465,35.6713,35.7089,628543.0
2016-01-13 09:30:00,47.73,47.74,47.47,47.64,148002.0,35.912,35.9196,35.7164,35.8443,148002.0
2016-01-13 09:40:00,47.65,47.66,47.48,47.51,106417.0,35.8518,35.8594,35.7239,35.7465,106417.0
2016-01-13 09:50:00,47.51,47.72,47.46,47.68,87316.0,35.7465,35.9045,35.7089,35.8744,87316.0
2016-01-13 10:00:00,47.68,47.68,47.47,47.54,55522.0,35.8744,35.8744,35.7164,35.7691,55522.0
2016-01-13 10:10:00,47.55,47.58,47.49,47.49,59732.0,35.7766,35.7992,35.7315,35.7315,59732.0
2016-01-13 10:20:00,47.5,47.57,47.48,47.54,36394.0,35.739,35.7916,35.7239,35.7691,36394.0
2016-01-13 10:30:00,47.54,47.54,47.37,47.37,56571.0,35.7691,35.7691,35.6412,35.6412,56571.0
2016-01-13 10:40:00,47.37,47.52,47.36,47.46,40489.0,35.6412,35.754,35.6336,35.7089,40489.0
2016-01-13 10:50:00,47.46,47.56,47.42,47.55,51043.0,35.7089,35.7841,35.6788,35.7766,51043.0
2016-01-13 11:00:00,47.55,47.55,47.37,47.37,56372.0,35.7766,35.7766,35.6412,35.6412,56372.0
2016-01-13 11:10:00,47.37,47.51,47.37,47.5,48969.0,35.6412,35.7465,35.6412,35.739,48969.0
2016-01-13 11:20:00,47.5,47.51,47.43,47.5,164766.0,35.739,35.7465,35.6863,35.739,164766.0
2016-01-13 11:30:00,47.49,47.52,47.43,47.43,156521.0,35.7315,35.754,35.6863,35.6863,156521.0
2016-01-13 11:40:00,47.43,47.45,47.27,47.28,53672.0,35.6863,35.7014,35.5659,35.5735,53672.0
2016-01-13 11:50:00,47.28,47.32,47.16,47.19,59742.0,35.5735,35.6035,35.4832,35.5057,59742.0
2016-01-13 12:00:00,47.18,47.26,47.16,47.19,43436.0,35.4982,35.5584,35.4832,35.5057,43436.0
2016-01-13 12:10:00,47.18,47.25,47.11,47.16,70587.0,35.4982,35.5509,35.4455,35.4832,70587.0
2016-01-13 12:20:00,47.16,47.23,47.12,47.2,60035.0,35.4832,35.5358,35.4531,35.5133,60035.0
2016-01-13 12:30:00,47.2,47.2,47.06,47.08,84319.0,35.5133,35.5133,35.4079,35.423,84319.0
2016-01-13 12:40:00,47.07,47.08,46.99,47.04,100253.0,35.4154,35.423,35.3553,35.3929,100253.0
2016-01-13 12:50:00,47.05,47.05,46.91,46.95,56170.0,35.4004,35.4004,35.2951,35.3252,56170.0
2016-01-13 13:00:00,46.95,47.04,46.91,47.03,65770.0,35.3252,35.3929,35.2951,35.3854,65770.0
2016-01-13 13:10:00,47.03,47.12,47.02,47.1,134845.0,35.3854,35.4531,35.3778,35.438,134845.0
2016-01-13 13:20:00,47.1,47.14,47.06,47.06,96707.0,35.438,35.4681,35.4079,35.4079,96707.0
2016-01-13 13:30:00,47.07,47.14,47.04,47.05,61189.0,35.4154,35.4681,35.3929,35.4004,61189.0
2016-01-13 13:40:00,47.04,47.09,46.93,46.97,121189.0,35.3929,35.4305,35.3101,35.3402,121189.0
2016-01-13 13:50:00,46.97,47.03,46.84,46.85,86317.0,35.3402,35.3854,35.2424,35.2499,86317.0
2016-01-13 14:00:00,46.85,46.93,46.8,46.92,83813.0,35.2499,35.3101,35.2123,35.3026,83813.0
2016-01-13 14:10:00,46.92,46.95,46.78,46.83,55112.0,35.3026,35.3252,35.1973,35.2349,55112.0
2016-01-13 14:20:00,46.83,46.87,46.73,46.84,68807.0,35.2349,35.265,35.1596,35.2424,68807.0
2016-01-13 14:30:00,46.83,46.83,46.56,46.65,115089.0,35.2349,35.2349,35.0317,35.0994,115089.0
2016-01-13 14:40:00,46.65,46.65,46.42,46.5,73268.0,35.0994,35.0994,34.9264,34.9866,73268.0
2016-01-13 14:50:00,46.51,46.63,46.51,46.6,69980.0,34.9941,35.0844,34.9941,35.0618,69980.0
2016-01-13 15:00:00,46.6,46.67,46.52,46.55,89542.0,35.0618,35.1145,35.0016,35.0242,89542.0
2016-01-13 15:10:00,46.55,46.7,46.45,46.65,102474.0,35.0242,35.1371,34.949,35.0994,102474.0
2016-01-13 15:20:00,46.65,46.73,46.59,46.59,88370.0,35.0994,35.1596,35.0543,35.0543,88370.0
2016-01-13 15:30:00,46.6,46.65,46.48,46.57,85420.0,35.0618,35.0994,34.9715,35.0392,85420.0
2016-01-13 15:40:00,46.57,46.67,46.43,46.46,138457.0,35.0392,35.1145,34.9339,34.9565,138457.0
2016-01-13 15:50:00,46.45,46.47,46.34,46.39,295486.0,34.949,34.964,34.8662,34.9038,295486.0
2016-01-14 09:30:00,46.67,46.75,46.48,46.61,85534.0,35.1145,35.1747,34.9715,35.0693,85534.0
2016-01-14 09:40:00,46.61,46.73,46.56,46.65,45731.0,35.0693,35.1596,35.0317,35.0994,45731.0
2016-01-14 09:50:00,46.65,46.67,46.5,46.58,76733.0,35.0994,35.1145,34.9866,35.0468,76733.0
2016-01-14 10:00:00,46.59,46.7,46.49,46.65,63376.0,35.0543,35.1371,34.9791,35.0994,63376.0
2016-01-14 10:10:00,46.63,46.91,46.58,46.91,80545.0,35.0844,35.2951,35.0468,35.2951,80545.0
2016-01-14 10:20:00,46.91,47.07,46.85,47.03,78631.0,35.2951,35.4154,35.2499,35.3854,78631.0
2016-01-14 10:30:00,47.02,47.31,46.95,47.25,69392.0,35.3778,35.596,35.3252,35.5509,69392.0
2016-01-14 10:40:00,47.26,47.3,47.19,47.27,71086.0,35.5584,35.5885,35.5057,35.5659,71086.0
2016-01-14 10:50:00,47.26,47.3,47.17,47.18,49829.0,35.5584,35.5885,35.4907,35.4982,49829.0
2016-01-14 11:00:00,47.18,47.28,47.14,47.26,75794.0,35.4982,35.5735,35.4681,35.5584,75794.0
2016-01-14 11:10:00,47.24,47.3,47.12,47.12,52587.0,35.5434,35.5885,35.4531,35.4531,52587.0
2016-01-14 11:20:00,47.12,47.16,47.06,47.13,37288.0,35.4531,35.4832,35.4079,35.4606,37288.0
2016-01-14 11:30:00,47.13,47.16,46.99,47.03,30806.0,35.4606,35.4832,35.3553,35.3854,30806.0
2016-01-14 11:40:00,47.03,47.2,47.02,47.16,27382.0,35.3854,35.5133,35.3778,35.4832,27382.0
2016-01-14 11:50:00,47.17,47.2,47.07,47.17,17099.0,35.4907,35.5133,35.4154,35.4907,17099.0
2016-01-14 12:00:00,47.18,47.24,47.1,47.11,23921.0,35.4982,35.5434,35.438,35.4455,23921.0
2016-01-14 12:10:00,47.1,47.15,47.04,47.15,30059.0,35.438,35.4756,35.3929,35.4756,30059.0
2016-01-14 12:20:00,47.17,47.19,47.07,47.11,34814.0,35.4907,35.5057,35.4154,35.4455,34814.0
2016-01-14 12:30:00,47.12,47.2,47.09,47.17,33725.0,35.4531,35.5133,35.4305,35.4907,33725.0
2016-01-14 12:40:00,47.18,47.23,47.13,47.17,49995.0,35.4982,35.5358,35.4606,35.4907,49995.0
2016-01-14 12:50:00,47.17,47.21,47.08,47.08,31087.0,35.4907,35.5208,35.423,35.423,31087.0
2016-01-14 13:00:00,47.07,47.23,47.06,47.2,26400.0,35.4154,35.5358,35.4079,35.5133,26400.0
2016-01-14 13:10:00,47.21,47.24,47.12,47.16,26717.0,35.5208,35.5434,35.4531,35.4832,26717.0
2016-01-14 13:20:00,47.16,47.25,47.16,47.22,27422.0,35.4832,35.5509,35.4832,35.5283,27422.0
2016-01-14 13:30:00,47.23,47.26,47.17,47.19,24477.0,35.5358,35.5584,35.4907,35.5057,24477.0
2016-01-14 13:40:00,47.18,47.19,47.11,47.14,31563.0,35.4982,35.5057,35.4455,35.4681,31563.0
2016-01-14 13:50:00,47.14,47.24,47.1,47.22,24750.0,35.4681,35.5434,35.438,35.5283,24750.0
2016-01-14 14:00:00,47.22,47.24,47.1,47.17,33762.0,35.5283,35.5434,35.438,35.4907,33762.0
2016-01-14 14:10:00,47.17,47.31,47.13,47.25,54900.0,35.4907,35.596,35.4606,35.5509,54900.0
2016-01-14 14:20:00,47.24,47.38,47.23,47.38,81995.0,35.5434,35.6487,35.5358,35.6487,81995.0
2016-01-14 14:30:00,47.38,47.45,47.38,47.4,55002.0,35.6487,35.7014,35.6487,35.6637,55002.0
2016-01-14 14:40:00,47.4,47.49,47.4,47.48,62657.0,35.6637,35.7315,35.6637,35.7239,62657.0
2016-01-14 14:50:00,47.48,47.64,47.48,47.63,82412.0,35.7239,35.8443,35.7239,35.8368,82412.0
2016-01-14 15:00:00,47.62,47.67,47.58,47.63,93177.0,35.8293,35.8669,35.7992,35.8368,93177.0
2016-01-14 15:10:00,47.63,47.68,47.6,47.6,59323.0,35.8368,35.8744,35.8142,35.8142,59323.0
2016-01-14 15:20:00,47.6,47.63,47.55,47.56,68145.0,35.8142,35.8368,35.7766,35.7841,68145.0
2016-01-14 15:30:00,47.56,47.56,47.31,47.35,108770.0,35.7841,35.7841,35.596,35.6261,108770.0
2016-01-14 15:40:00,47.34,47.42,47.31,47.36,114580.0,35.6186,35.6788,35.596,35.6336,114580.0
2016-01-14 15:50:00,47.36,47.43,47.27,47.32,252740.0,35.6336,35.6863,35.5659,35.6035,252740.0
2016-01-15 09:30:00,46.05,46.49,46.05,46.41,235219.0,34.648,34.9791,34.648,34.9189,235219.0
2016-01-15 09:40:00,46.4,46.7,46.31,46.68,100144.0,34.9113,35.1371,34.8436,35.122,100144.0
2016-01-15 09:50:00,46.67,46.69,46.39,46.4,43112.0,35.1145,35.1295,34.9038,34.9113,43112.0
2016-01-15 10:00:00,46.4,46.51,46.28,46.46,59289.0,34.9113,34.9941,34.8211,34.9565,59289.0
2016-01-15 10:10:00,46.46,46.6,46.43,46.6,55249.0,34.9565,35.0618,34.9339,35.0618,55249.0
2016-01-15 10:20:00,46.59,46.7,46.55,46.62,51779.0,35.0543,35.1371,35.0242,35.0769,51779.0
2016-01-15 10:30:00,46.62,46.76,46.59,46.73,61478.0,35.0769,35.1822,35.0543,35.1596,61478.0
2016-01-15 10:40:00,46.74,46.78,46.64,46.73,75156.0,35.1672,35.1973,35.0919,35.1596,75156.0
2016-01-15 10:50:00,46.74,46.75,46.52,46.58,101696.0,35.1672,35.1747,35.0016,35.0468,101696.0
2016-01-15 11:00:00,46.58,46.64,46.52,46.55,68511.0,35.0468,35.0919,35.0016,35.0242,68511.0
2016-01-15 11:10:00,46.56,46.6,46.43,46.53,55510.0,35.0317,35.0618,34.9339,35.0092,55510.0
2016-01-15 11:20:00,46.53,46.63,46.48,46.59,46404.0,35.0092,35.0844,34.9715,35.0543,46404.0
2016-01-15 11:30:00,46.59,46.63,46.43,46.44,44578.0,35.0543,35.0844,34.9339,34.9414,44578.0
2016-01-15 11:40:00,46.43,46.57,46.37,46.49,47078.0,34.9339,35.0392,34.8888,34.9791,47078.0
2016-01-15 11:50:00,46.48,46.51,46.35,46.36,41955.0,34.9715,34.9941,34.8737,34.8812,41955.0
2016-01-15 12:00:00,46.35,46.37,46.26,46.36,68431.0,34.8737,34.8888,34.806,34.8812,68431.0
2016-01-15 12:10:00,46.36,46.41,46.21,46.22,31056.0,34.8812,34.9189,34.7684,34.7759,31056.0
2016-01-15 12:20:00,46.21,46.26,46.13,46.19,43815.0,34.7684,34.806,34.7082,34.7533,43815.0
2016-01-15 12:30:00,46.18,46.18,46.05,46.09,38167.0,34.7458,34.7458,34.648,34.6781,38167.0
2016-01-15 12:40:00,46.07,46.3,46.06,46.24,77848.0,34.663,34.8361,34.6555,34.791,77848.0
2016-01-15 12:50:00,46.25,46.33,46.23,46.29,118474.0,34.7985,34.8587,34.7834,34.8286,118474.0
2016-01-15 13:00:00,46.28,46.31,46.17,46.2,55516.0,34.8211,34.8436,34.7383,34.7609,55516.0
2016-01-15 13:10:00,46.2,46.43,46.2,46.41,43677.0,34.7609,34.9339,34.7609,34.9189,43677.0
2016-01-15 13:20:00,46.42,46.44,46.34,46.37,53130.0,34.9264,34.9414,34.8662,34.8888,53130.0
2016-01-15 13:30:00,46.36,46.4,46.31,46.32,45968.0,34.8812,34.9113,34.8436,34.8511,45968.0
2016-01-15 13:40:00,46.32,46.53,46.3,46.44,45404.0,34.8511,35.0092,34.8361,34.9414,45404.0
2016-01-15 13:50:00,46.44,46.52,46.39,46.43,34345.0,34.9414,35.0016,34.9038,34.9339,34345.0
2016-01-15 14:00:00,46.43,46.51,46.39,46.51,51084.0,34.9339,34.9941,34.9038,34.9941,51084.0
2016-01-15 14:10:00,46.52,46.59,46.48,46.5,51634.0,35.0016,35.0543,34.9715,34.9866,51634.0
2016-01-15 14:20:00,46.5,46.52,46.34,46.35,55464.0,34.9866,35.0016,34.8662,34.8737,55464.0
2016-01-15 14:30:00,46.36,46.47,46.29,46.45,41001.0,34.8812,34.964,34.8286,34.949,41001.0
2016-01-15 14:40:00,46.46,46.61,46.46,46.58,41612.0,34.9565,35.0693,34.9565,35.0468,41612.0
2016-01-15 14:50:00,46.6,46.8,46.56,46.79,51424.0,35.0618,35.2123,35.0317,35.2048,51424.0
2016-01-15 15:00:00,46.79,46.81,46.68,46.71,58621.0,35.2048,35.2198,35.122,35.1446,58621.0
2016-01-15 15:10:00,46.7,46.72,46.46,46.49,56941.0,35.1371,35.1521,34.9565,34.9791,56941.0
2016-01-15 15:20:00,46.5,46.72,46.5,46.71,71709.0,34.9866,35.1521,34.9866,35.1446,71709.0
2016-01-15 15:30:00,46.71,46.73,46.6,46.64,80497.0,35.1446,35.1596,35.0618,35.0919,80497.0
2016-01-15 15:40:00,46.63,46.72,46.56,46.68,106610.0,35.0844,35.1521,35.0317,35.122,106610.0
2016-01-15 15:50:00,46.7,46.77,46.64,46.69,242634.0,35.1371,35.1897,35.0919,35.1295,242634.0
2016-01-19 09:30:00,47.44,47.44,47.03,47.25,117767.0,35.6938,35.6938,35.3854,35.5509,117767.0
2016-01-19 09:40:00,47.24,47.28,47.1,47.13,78253.0,35.5434,35.5735,35.438,35.4606,78253.0
2016-01-19 09:50:00,47.12,47.19,47.01,47.08,92580.0,35.4531,35.5057,35.3703,35.423,92580.0
2016-01-19 10:00:00,47.06,47.25,46.98,47.13,85074.0,35.4079,35.5509,35.3477,35.4606,85074.0
2016-01-19 10:10:00,47.13,47.17,47.06,47.13,38119.0,35.4606,35.4907,35.4079,35.4606,38119.0
2016-01-19 10:20:00,47.13,47.21,47.1,47.18,42179.0,35.4606,35.5208,35.438,35.4982,42179.0
2016-01-19 10:30:00,47.18,47.2,47.11,47.11,85750.0,35.4982,35.5133,35.4455,35.4455,85750.0
2016-01-19 10:40:00,47.1,47.23,47.1,47.22,110542.0,35.438,35.5358,35.438,35.5283,110542.0
2016-01-19 10:50:00,47.21,47.27,47.1,47.12,175981.0,35.5208,35.5659,35.438,35.4531,175981.0
2016-01-19 11:00:00,47.12,47.22,47.1,47.21,107174.0,35.4531,35.5283,35.438,35.5208,107174.0
2016-01-19 11:10:00,47.21,47.24,47.14,47.16,151695.0,35.5208,35.5434,35.4681,35.4832,151695.0
2016-01-19 11:20:00,47.16,47.36,47.15,47.36,120331.0,35.4832,35.6336,35.4756,35.6336,120331.0
2016-01-19 11:30:00,47.37,47.44,47.35,47.43,76633.0,35.6412,35.6938,35.6261,35.6863,76633.0
2016-01-19 11:40:00,47.44,47.55,47.39,47.41,48176.0,35.6938,35.7766,35.6562,35.6713,48176.0
2016-01-19 11:50:00,47.41,47.48,47.37,47.39,51341.0,35.6713,35.7239,35.6412,35.6562,51341.0
2016-01-19 12:00:00,47.38,47.38,47.26,47.26,69572.0,35.6487,35.6487,35.5584,35.5584,69572.0
2016-01-19 12:10:00,47.26,47.34,47.18,47.19,48048.0,35.5584,35.6186,35.4982,35.5057,48048.0
2016-01-19 12:20:00,47.18,47.3,47.14,47.26,83385.0,35.4982,35.5885,35.4681,35.5584,83385.0
2016-01-19 12:30:00,47.25,47.33,47.25,47.28,59707.0,35.5509,35.6111,35.5509,35.5735,59707.0
2016-01-19 12:40:00,47.28,47.3,47.18,47.21,89103.0,35.5735,35.5885,35.4982,35.5208,89103.0
2016-01-19 12:50:00,47.2,47.36,47.2,47.35,56262.0,35.5133,35.6336,35.5133,35.6261,56262.0
2016-01-19 13:00:00,47.36,47.41,47.26,47.37,50659.0,35.6336,35.6713,35.5584,35.6412,50659.0
2016-01-19 13:10:00,47.38,47.44,47.31,47.42,67048.0,35.6487,35.6938,35.596,35.6788,67048.0
2016-01-19 13:20:00,47.42,47.47,47.35,47.38,55668.0,35.6788,35.7164,35.6261,35.6487,55668.0
2016-01-19 13:30:00,47.38,47.44,47.35,47.44,51286.0,35.6487,35.6938,35.6261,35.6938,51286.0
2016-01-19 13:40:00,47.43,47.43,47.28,47.39,73262.0,35.6863,35.6863,35.5735,35.6562,73262.0
2016-01-19 13:50:00,47.4,47.4,47.28,47.36,46185.0,35.6637,35.6637,35.5735,35.6336,46185.0
2016-01-19 14:00:00,47.35,47.41,47.23,47.23,139232.0,35.6261,35.6713,35.5358,35.5358,139232.0
2016-01-19 14:10:00,47.22,47.24,47.11,47.13,76468.0,35.5283,35.5434,35.4455,35.4606,76468.0
2016-01-19 14:20:00,47.12,47.27,47.05,47.26,69841.0,35.4531,35.5659,35.4004,35.5584,69841.0
2016-01-19 14:30:00,47.27,47.31,47.25,47.29,80617.0,35.5659,35.596,35.5509,35.581,80617.0
2016-01-19 14:40:00,47.29,47.32,47.07,47.08,66512.0,35.581,35.6035,35.4154,35.423,66512.0
2016-01-19 14:50:00,47.08,47.22,47.07,47.16,75560.0,35.423,35.5283,35.4154,35.4832,75560.0
2016-01-19 15:00:00,47.16,47.34,47.14,47.32,73753.0,35.4832,35.6186,35.4681,35.6035,73753.0
2016-01-19 15:10:00,47.33,47.35,47.2,47.25,77102.0,35.6111,35.6261,35.5133,35.5509,77102.0
2016-01-19 15:20:00,47.25,47.47,47.22,47.47,89401.0,35.5509,35.7164,35.5283,35.7164,89401.0
2016-01-19 15:30:00,47.47,47.54,47.38,47.42,98351.0,35.7164,35.7691,35.6487,35.6788,98351.0
2016-01-19 15:40:00,47.42,47.64,47.37,47.62,204108.0,35.6788,35.8443,35.6412,35.8293,204108.0
2016-01-19 15:50:00,47.61,47.64,47.5,47.5,363013.0,35.8217,35.8443,35.739,35.739,363013.0
2016-01-20 09:30:00,46.88,47.23,46.84,46.93,89683.0,35.2725,35.5358,35.2424,35.3101,89683.0
2016-01-20 09:40:00,46.93,47.11,46.92,47.1,108570.0,35.3101,35.4455,35.3026,35.438,108570.0
2016-01-20 09:50:00,47.09,47.14,47.05,47.13,119088.0,35.4305,35.4681,35.4004,35.4606,119088.0
2016-01-20 10:00:00,47.13,47.14,46.96,47.06,102446.0,35.4606,35.4681,35.3327,35.4079,102446.0
2016-01-20 10:10:00,47.06,47.13,46.92,46.92,183707.0,35.4079,35.4606,35.3026,35.3026,183707.0
2016-01-20 10:20:00,46.93,46.98,46.8,46.84,63486.0,35.3101,35.3477,35.2123,35.2424,63486.0
2016-01-20 10:30:00,46.84,46.84,46.5,46.54,65065.0,35.2424,35.2424,34.9866,35.0167,65065.0
2016-01-20 10:40:00,46.53,46.58,46.45,46.48,94408.0,35.0092,35.0468,34.949,34.9715,94408.0
2016-01-20 10:50:00,46.48,46.5,46.14,46.14,86542.0,34.9715,34.9866,34.7157,34.7157,86542.0
2016-01-20 11:00:00,46.15,46.23,46.09,46.14,153811.0,34.7232,34.7834,34.6781,34.7157,153811.0
2016-01-20 11:10:00,46.13,46.26,46.12,46.24,104468.0,34.7082,34.806,34.7007,34.791,104468.0
2016-01-20 11:20:00,46.24,46.31,46.16,46.22,77615.0,34.791,34.8436,34.7308,34.7759,77615.0
2016-01-20 11:30:00,46.21,46.52,46.21,46.43,86991.0,34.7684,35.0016,34.7684,34.9339,86991.0
2016-01-20 11:40:00,46.44,46.49,46.28,46.28,48938.0,34.9414,34.9791,34.8211,34.8211,48938.0
2016-01-20 11:50:00,46.27,46.27,46.07,46.19,54312.0,34.8135,34.8135,34.663,34.7533,54312.0
2016-01-20 12:00:00,46.18,46.25,46.05,46.13,33542.0,34.7458,34.7985,34.648,34.7082,33542.0
2016-01-20 12:10:00,46.12,46.13,46.01,46.03,32439.0,34.7007,34.7082,34.6179,34.633,32439.0
2016-01-20 12:20:00,46.04,46.04,45.78,45.83,62038.0,34.6405,34.6405,34.4449,34.4825,62038.0
2016-01-20 12:30:00,45.83,45.93,45.76,45.8,57789.0,34.4825,34.5577,34.4298,34.4599,57789.0
2016-01-20 12:40:00,45.81,45.95,45.79,45.95,117207.0,34.4674,34.5728,34.4524,34.5728,117207.0
2016-01-20 12:50:00,45.96,46.22,45.92,46.2,87031.0,34.5803,34.7759,34.5502,34.7609,87031.0
2016-01-20 13:00:00,46.21,46.26,46.11,46.12,60181.0,34.7684,34.806,34.6931,34.7007,60181.0
2016-01-20 13:10:00,46.12,46.15,45.87,45.89,75858.0,34.7007,34.7232,34.5126,34.5276,75858.0
2016-01-20 13:20:00,45.91,46.05,45.87,45.96,49416.0,34.5427,34.648,34.5126,34.5803,49416.0
2016-01-20 13:30:00,45.96,46.1,45.94,46.09,106513.0,34.5803,34.6856,34.5652,34.6781,106513.0
2016-01-20 13:40:00,46.09,46.31,46.05,46.25,93745.0,34.6781,34.8436,34.648,34.7985,93745.0
2016-01-20 13:50:00,46.24,46.32,46.19,46.28,68064.0,34.791,34.8511,34.7533,34.8211,68064.0
2016-01-20 14:00:00,46.26,46.37,46.2,46.3,107725.0,34.806,34.8888,34.7609,34.8361,107725.0
2016-01-20 14:10:00,46.3,46.38,46.22,46.31,60628.0,34.8361,34.8963,34.7759,34.8436,60628.0
2016-01-20 14:20:00,46.31,46.35,46.16,46.18,97353.0,34.8436,34.8737,34.7308,34.7458,97353.0
2016-01-20 14:30:00,46.18,46.31,46.1,46.31,53906.0,34.7458,34.8436,34.6856,34.8436,53906.0
2016-01-20 14:40:00,46.31,46.43,46.25,46.42,92718.0,34.8436,34.9339,34.7985,34.9264,92718.0
2016-01-20 14:50:00,46.42,46.57,46.41,46.49,97888.0,34.9264,35.0392,34.9189,34.9791,97888.0
2016-01-20 15:00:00,46.49,46.7,46.41,46.62,90897.0,34.9791,35.1371,34.9189,35.0769,90897.0
2016-01-20 15:10:00,46.62,46.91,46.58,46.86,78454.0,35.0769,35.2951,35.0468,35.2574,78454.0
2016-01-20 15:20:00,46.84,47.0,46.77,46.93,164446.0,35.2424,35.3628,35.1897,35.3101,164446.0
2016-01-20 15:30:00,46.93,46.95,46.79,46.89,164030.0,35.3101,35.3252,35.2048,35.28,164030.0
2016-01-20 15:40:00,46.89,46.9,46.52,46.65,168818.0,35.28,35.2875,35.0016,35.0994,168818.0
2016-01-20 15:50:00,46.66,46.74,46.59,46.64,204725.0,35.107,35.1672,35.0543,35.0919,204725.0
2016-01-21 09:30:00,46.87,46.94,46.5,46.5,108291.0,35.265,35.3176,34.9866,34.9866,108291.0
2016-01-21 09:40:00,46.5,46.56,46.34,46.36,83128.0,34.9866,35.0317,34.8662,34.8812,83128.0
2016-01-21 09:50:00,46.36,46.41,46.24,46.27,103962.0,34.8812,34.9189,34.791,34.8135,103962.0
2016-01-21 10:00:00,46.27,46.58,46.24,46.58,107687.0,34.8135,35.0468,34.791,35.0468,107687.0
2016-01-21 10:10:00,46.58,46.87,46.57,46.81,60417.0,35.0468,35.265,35.0392,35.2198,60417.0
2016-01-21 10:20:00,46.82,47.03,46.81,47.02,78353.0,35.2273,35.3854,35.2198,35.3778,78353.0
2016-01-21 10:30:00,47.02,47.3,46.96,47.16,199820.0,35.3778,35.5885,35.3327,35.4832,199820.0
2016-01-21 10:40:00,47.15,47.31,47.1,47.25,87614.0,35.4756,35.596,35.438,35.5509,87614.0
2016-01-21 10:50:00,47.25,47.32,47.15,47.15,77819.0,35.5509,35.6035,35.4756,35.4756,77819.0
2016-01-21 11:00:00,47.16,47.39,47.09,47.33,121138.0,35.4832,35.6562,35.4305,35.6111,121138.0
2016-01-21 11:10:00,47.33,47.39,47.24,47.29,77738.0,35.6111,35.6562,35.5434,35.581,77738.0
2016-01-21 11:20:00,47.29,47.31,47.18,47.2,72209.0,35.581,35.596,35.4982,35.5133,72209.0
2016-01-21 11:30:00,47.21,47.38,47.21,47.36,65281.0,35.5208,35.6487,35.5208,35.6336,65281.0
2016-01-21 11:40:00,47.37,47.47,47.3,47.47,101985.0,35.6412,35.7164,35.5885,35.7164,101985.0
2016-01-21 11:50:00,47.46,47.64,47.46,47.57,120748.0,35.7089,35.8443,35.7089,35.7916,120748.0
2016-01-21 12:00:00,47.58,47.72,47.58,47.69,51743.0,35.7992,35.9045,35.7992,35.8819,51743.0
2016-01-21 12:10:00,47.7,47.75,47.62,47.69,71336.0,35.8895,35.9271,35.8293,35.8819,71336.0
2016-01-21 12:20:00,47.69,47.81,47.62,47.78,80895.0,35.8819,35.9722,35.8293,35.9497,80895.0
2016-01-21 12:30:00,47.79,47.81,47.72,47.75,74378.0,35.9572,35.9722,35.9045,35.9271,74378.0
2016-01-21 12:40:00,47.75,47.8,47.73,47.77,129536.0,35.9271,35.9647,35.912,35.9421,129536.0
2016-01-21 12:50:00,47.77,47.78,47.7,47.75,60872.0,35.9421,35.9497,35.8895,35.9271,60872.0
2016-01-21 13:00:00,47.74,47.81,47.72,47.8,45155.0,35.9196,35.9722,35.9045,35.9647,45155.0
2016-01-21 13:10:00,47.8,47.81,47.69,47.75,90199.0,35.9647,35.9722,35.8819,35.9271,90199.0
2016-01-21 13:20:00,47.75,47.76,47.51,47.52,94980.0,35.9271,35.9346,35.7465,35.754,94980.0
2016-01-21 13:30:00,47.52,47.59,47.43,47.59,57976.0,35.754,35.8067,35.6863,35.8067,57976.0
2016-01-21 13:40:00,47.58,47.64,47.55,47.61,40997.0,35.7992,35.8443,35.7766,35.8217,40997.0
2016-01-21 13:50:00,47.6,47.61,47.42,47.45,55648.0,35.8142,35.8217,35.6788,35.7014,55648.0
2016-01-21 14:00:00,47.46,47.52,47.38,47.44,63437.0,35.7089,35.754,35.6487,35.6938,63437.0
2016-01-21 14:10:00,47.43,47.43,47.23,47.24,55171.0,35.6863,35.6863,35.5358,35.5434,55171.0
2016-01-21 14:20:00,47.25,47.35,47.15,47.33,85817.0,35.5509,35.6261,35.4756,35.6111,85817.0
2016-01-21 14:30:00,47.34,47.54,47.33,47.49,97641.0,35.6186,35.7691,35.6111,35.7315,97641.0
2016-01-21 14:40:00,47.5,47.55,47.37,47.38,88308.0,35.739,35.7766,35.6412,35.6487,88308.0
2016-01-21 14:50:00,47.38,47.68,47.37,47.6,95755.0,35.6487,35.8744,35.6412,35.8142,95755.0
2016-01-21 15:00:00,47.62,47.62,47.31,47.37,114771.0,35.8293,35.8293,35.596,35.6412,114771.0
2016-01-21 15:10:00,47.37,47.51,47.33,47.47,102899.0,35.6412,35.7465,35.6111,35.7164,102899.0
2016-01-21 15:20:00,47.46,47.54,47.37,47.46,119710.0,35.7089,35.7691,35.6412,35.7089,119710.0
2016-01-21 15:30:00,47.46,47.65,47.46,47.6,155967.0,35.7089,35.8518,35.7089,35.8142,155967.0
2016-01-21 15:40:00,47.6,47.67,47.46,47.49,207044.0,35.8142,35.8669,35.7089,35.7315,207044.0
2016-01-21 15:50:00,47.5,47.56,47.38,47.38,334850.0,35.739,35.7841,35.6487,35.6487,334850.0
2016-01-22 09:30:00,48.19,48.24,47.86,48.07,109598.0,36.2581,36.2958,36.0098,36.1678,109598.0
2016-01-22 09:40:00,48.07,48.32,48.07,48.16,83168.0,36.1678,36.3559,36.1678,36.2356,83168.0
2016-01-22 09:50:00,48.17,48.51,48.17,48.48,187058.0,36.2431,36.4989,36.2431,36.4763,187058.0
2016-01-22 10:00:00,48.48,48.61,48.4,48.59,262516.0,36.4763,36.5741,36.4161,36.5591,262516.0
2016-01-22 10:10:00,48.6,48.77,48.52,48.77,298169.0,36.5666,36.6945,36.5064,36.6945,298169.0
2016-01-22 10:20:00,48.76,48.83,48.65,48.67,411420.0,36.687,36.7397,36.6042,36.6193,411420.0
2016-01-22 10:30:00,48.68,48.77,48.63,48.77,117736.0,36.6268,36.6945,36.5892,36.6945,117736.0
2016-01-22 10:40:00,48.77,48.84,48.73,48.76,93949.0,36.6945,36.7472,36.6644,36.687,93949.0
2016-01-22 10:50:00,48.76,48.8,48.57,48.57,68616.0,36.687,36.7171,36.544,36.544,68616.0
2016-01-22 11:00:00,48.58,48.68,48.51,48.51,68369.0,36.5516,36.6268,36.4989,36.4989,68369.0
2016-01-22 11:10:00,48.5,48.52,48.36,48.4,90529.0,36.4914,36.5064,36.386,36.4161,90529.0
2016-01-22 11:20:00,48.4,48.43,48.29,48.32,55702.0,36.4161,36.4387,36.3334,36.3559,55702.0
2016-01-22 11:30:00,48.33,48.33,48.17,48.19,40464.0,36.3635,36.3635,36.2431,36.2581,40464.0
2016-01-22 11:40:00,48.19,48.27,48.14,48.16,30668.0,36.2581,36.3183,36.2205,36.2356,30668.0
2016-01-22 11:50:00,48.14,48.24,48.09,48.09,47374.0,36.2205,36.2958,36.1829,36.1829,47374.0
2016-01-22 12:00:00,48.09,48.17,48.09,48.16,35666.0,36.1829,36.2431,36.1829,36.2356,35666.0
2016-01-22 12:10:00,48.16,48.16,48.05,48.08,50897.0,36.2356,36.2356,36.1528,36.1754,50897.0
2016-01-22 12:20:00,48.09,48.1,48.0,48.05,46185.0,36.1829,36.1904,36.1152,36.1528,46185.0
2016-01-22 12:30:00,48.04,48.06,47.99,48.05,52881.0,36.1453,36.1603,36.1077,36.1528,52881.0
2016-01-22 12:40:00,48.06,48.07,48.0,48.03,46229.0,36.1603,36.1678,36.1152,36.1378,46229.0
2016-01-22 12:50:00,48.02,48.15,48.01,48.11,29812.0,36.1302,36.228,36.1227,36.1979,29812.0
2016-01-22 13:00:00,48.12,48.12,48.07,48.07,30316.0,36.2055,36.2055,36.1678,36.1678,30316.0
2016-01-22 13:10:00,48.08,48.1,48.03,48.08,26638.0,36.1754,36.1904,36.1378,36.1754,26638.0
2016-01-22 13:20:00,48.09,48.16,48.06,48.07,30578.0,36.1829,36.2356,36.1603,36.1678,30578.0
2016-01-22 13:30:00,48.07,48.12,48.07,48.08,22276.0,36.1678,36.2055,36.1678,36.1754,22276.0
2016-01-22 13:40:00,48.08,48.16,48.08,48.16,36988.0,36.1754,36.2356,36.1754,36.2356,36988.0
2016-01-22 13:50:00,48.15,48.16,48.13,48.15,30246.0,36.228,36.2356,36.213,36.228,30246.0
2016-01-22 14:00:00,48.15,48.16,48.11,48.15,39650.0,36.228,36.2356,36.1979,36.228,39650.0
2016-01-22 14:10:00,48.16,48.19,48.13,48.14,45506.0,36.2356,36.2581,36.213,36.2205,45506.0
2016-01-22 14:20:00,48.15,48.16,48.03,48.03,42979.0,36.228,36.2356,36.1378,36.1378,42979.0
2016-01-22 14:30:00,48.03,48.04,47.91,47.94,44693.0,36.1378,36.1453,36.0475,36.07,44693.0
2016-01-22 14:40:00,47.94,48.05,47.91,48.05,49842.0,36.07,36.1528,36.0475,36.1528,49842.0
2016-01-22 14:50:00,48.04,48.15,48.0,48.15,56712.0,36.1453,36.228,36.1152,36.228,56712.0
2016-01-22 15:00:00,48.15,48.18,48.05,48.07,68131.0,36.228,36.2506,36.1528,36.1678,68131.0
2016-01-22 15:10:00,48.07,48.15,48.03,48.12,64886.0,36.1678,36.228,36.1378,36.2055,64886.0
2016-01-22 15:20:00,48.12,48.2,48.11,48.19,89346.0,36.2055,36.2657,36.1979,36.2581,89346.0
2016-01-22 15:30:00,48.19,48.2,48.1,48.16,130459.0,36.2581,36.2657,36.1904,36.2356,130459.0
2016-01-22 15:40:00,48.16,48.18,48.11,48.16,111296.0,36.2356,36.2506,36.1979,36.2356,111296.0
2016-01-22 15:50:00,48.15,48.22,48.13,48.19,231604.0,36.228,36.2807,36.213,36.2581,231604.0
2016-01-25 09:30:00,48.04,48.1,47.75,47.99,50964.0,36.1453,36.1904,35.9271,36.1077,50964.0
2016-01-25 09:40:00,47.96,47.98,47.84,47.88,37498.0,36.0851,36.1001,35.9948,36.0249,37498.0
2016-01-25 09:50:00,47.87,47.94,47.82,47.89,39577.0,36.0174,36.07,35.9797,36.0324,39577.0
2016-01-25 10:00:00,47.89,47.89,47.82,47.84,59185.0,36.0324,36.0324,35.9797,35.9948,59185.0
2016-01-25 10:10:00,47.84,47.95,47.79,47.91,94325.0,35.9948,36.0776,35.9572,36.0475,94325.0
2016-01-25 10:20:00,47.91,48.02,47.88,47.97,42342.0,36.0475,36.1302,36.0249,36.0926,42342.0
2016-01-25 10:30:00,47.97,48.06,47.95,48.0,67575.0,36.0926,36.1603,36.0776,36.1152,67575.0
2016-01-25 10:40:00,47.99,48.08,47.95,48.07,57926.0,36.1077,36.1754,36.0776,36.1678,57926.0
2016-01-25 10:50:00,48.05,48.05,47.94,47.97,23216.0,36.1528,36.1528,36.07,36.0926,23216.0
2016-01-25 11:00:00,47.96,47.99,47.88,47.89,66775.0,36.0851,36.1077,36.0249,36.0324,66775.0
2016-01-25 11:10:00,47.89,47.92,47.85,47.91,30921.0,36.0324,36.055,36.0023,36.0475,30921.0
2016-01-25 11:20:00,47.91,48.1,47.9,48.09,31989.0,36.0475,36.1904,36.0399,36.1829,31989.0
2016-01-25 11:30:00,48.08,48.15,48.0,48.13,46491.0,36.1754,36.228,36.1152,36.213,46491.0
2016-01-25 11:40:00,48.13,48.14,47.97,47.98,44254.0,36.213,36.2205,36.0926,36.1001,44254.0
2016-01-25 11:50:00,47.99,48.07,47.93,47.93,35334.0,36.1077,36.1678,36.0625,36.0625,35334.0
2016-01-25 12:00:00,47.92,47.98,47.88,47.89,30784.0,36.055,36.1001,36.0249,36.0324,30784.0
2016-01-25 12:10:00,47.89,47.9,47.81,47.88,50209.0,36.0324,36.0399,35.9722,36.0249,50209.0
2016-01-25 12:20:00,47.89,47.92,47.86,47.88,26774.0,36.0324,36.055,36.0098,36.0249,26774.0
2016-01-25 12:30:00,47.87,47.87,47.81,47.85,40597.0,36.0174,36.0174,35.9722,36.0023,40597.0
2016-01-25 12:40:00,47.86,47.87,47.79,47.82,25026.0,36.0098,36.0174,35.9572,35.9797,25026.0
2016-01-25 12:50:00,47.82,47.86,47.79,47.85,25483.0,35.9797,36.0098,35.9572,36.0023,25483.0
2016-01-25 13:00:00,47.85,47.96,47.85,47.92,28281.0,36.0023,36.0851,36.0023,36.055,28281.0
2016-01-25 13:10:00,47.93,47.94,47.88,47.92,28513.0,36.0625,36.07,36.0249,36.055,28513.0
2016-01-25 13:20:00,47.93,47.95,47.89,47.89,39233.0,36.0625,36.0776,36.0324,36.0324,39233.0
2016-01-25 13:30:00,47.9,47.92,47.8,47.81,27082.0,36.0399,36.055,35.9647,35.9722,27082.0
2016-01-25 13:40:00,47.81,47.83,47.71,47.72,21762.0,35.9722,35.9873,35.897,35.9045,21762.0
2016-01-25 13:50:00,47.72,47.75,47.69,47.69,23195.0,35.9045,35.9271,35.8819,35.8819,23195.0
2016-01-25 14:00:00,47.69,47.76,47.66,47.76,23539.0,35.8819,35.9346,35.8594,35.9346,23539.0
2016-01-25 14:10:00,47.75,47.77,47.71,47.74,27034.0,35.9271,35.9421,35.897,35.9196,27034.0
2016-01-25 14:20:00,47.75,47.76,47.68,47.75,24661.0,35.9271,35.9346,35.8744,35.9271,24661.0
2016-01-25 14:30:00,47.75,47.8,47.72,47.78,52437.0,35.9271,35.9647,35.9045,35.9497,52437.0
2016-01-25 14:40:00,47.78,47.78,47.67,47.68,27108.0,35.9497,35.9497,35.8669,35.8744,27108.0
2016-01-25 14:50:00,47.67,47.74,47.66,47.72,25348.0,35.8669,35.9196,35.8594,35.9045,25348.0
2016-01-25 15:00:00,47.72,47.78,47.64,47.64,39835.0,35.9045,35.9497,35.8443,35.8443,39835.0
2016-01-25 15:10:00,47.64,47.64,47.53,47.56,30828.0,35.8443,35.8443,35.7616,35.7841,30828.0
2016-01-25 15:20:00,47.57,47.57,47.43,47.49,52235.0,35.7916,35.7916,35.6863,35.7315,52235.0
2016-01-25 15:30:00,47.48,47.52,47.34,47.36,76339.0,35.7239,35.754,35.6186,35.6336,76339.0
2016-01-25 15:40:00,47.35,47.39,47.3,47.39,67041.0,35.6261,35.6562,35.5885,35.6562,67041.0
2016-01-25 15:50:00,47.4,47.45,47.34,47.4,164484.0,35.6637,35.7014,35.6186,35.6637,164484.0
2016-01-26 09:30:00,47.73,47.89,47.52,47.54,78794.0,35.912,36.0324,35.754,35.7691,78794.0
2016-01-26 09:40:00,47.57,47.63,47.43,47.46,27677.0,35.7916,35.8368,35.6863,35.7089,27677.0
2016-01-26 09:50:00,47.47,47.72,47.46,47.64,43721.0,35.7164,35.9045,35.7089,35.8443,43721.0
2016-01-26 10:00:00,47.65,47.87,47.65,47.87,50475.0,35.8518,36.0174,35.8518,36.0174,50475.0
2016-01-26 10:10:00,47.87,48.01,47.86,47.95,36655.0,36.0174,36.1227,36.0098,36.0776,36655.0
2016-01-26 10:20:00,47.96,47.99,47.86,47.89,38588.0,36.0851,36.1077,36.0098,36.0324,38588.0
2016-01-26 10:30:00,47.9,47.94,47.85,47.91,28209.0,36.0399,36.07,36.0023,36.0475,28209.0
2016-01-26 10:40:00,47.91,47.98,47.91,47.91,29895.0,36.0475,36.1001,36.0475,36.0475,29895.0
2016-01-26 10:50:00,47.92,47.93,47.76,47.78,71234.0,36.055,36.0625,35.9346,35.9497,71234.0
2016-01-26 11:00:00,47.78,47.96,47.78,47.9,36012.0,35.9497,36.0851,35.9497,36.0399,36012.0
2016-01-26 11:10:00,47.9,47.94,47.86,47.87,51982.0,36.0399,36.07,36.0098,36.0174,51982.0
2016-01-26 11:20:00,47.87,47.9,47.74,47.82,28315.0,36.0174,36.0399,35.9196,35.9797,28315.0
2016-01-26 11:30:00,47.82,47.82,47.63,47.67,33977.0,35.9797,35.9797,35.8368,35.8669,33977.0
2016-01-26 11:40:00,47.68,47.7,47.62,47.64,25160.0,35.8744,35.8895,35.8293,35.8443,25160.0
2016-01-26 11:50:00,47.65,47.76,47.64,47.66,22959.0,35.8518,35.9346,35.8443,35.8594,22959.0
2016-01-26 12:00:00,47.67,47.76,47.66,47.73,27181.0,35.8669,35.9346,35.8594,35.912,27181.0
2016-01-26 12:10:00,47.73,47.87,47.7,47.84,33566.0,35.912,36.0174,35.8895,35.9948,33566.0
2016-01-26 12:20:00,47.84,47.88,47.81,47.86,31937.0,35.9948,36.0249,35.9722,36.0098,31937.0
2016-01-26 12:30:00,47.86,47.89,47.78,47.78,29943.0,36.0098,36.0324,35.9497,35.9497,29943.0
2016-01-26 12:40:00,47.78,47.79,47.69,47.71,25482.0,35.9497,35.9572,35.8819,35.897,25482.0
2016-01-26 12:50:00,47.71,47.72,47.58,47.58,83981.0,35.897,35.9045,35.7992,35.7992,83981.0
2016-01-26 13:00:00,47.59,47.67,47.57,47.57,32088.0,35.8067,35.8669,35.7916,35.7916,32088.0
2016-01-26 13:10:00,47.57,47.66,47.56,47.64,20963.0,35.7916,35.8594,35.7841,35.8443,20963.0
2016-01-26 13:20:00,47.64,47.75,47.63,47.66,43546.0,35.8443,35.9271,35.8368,35.8594,43546.0
2016-01-26 13:30:00,47.68,47.69,47.64,47.67,18612.0,35.8744,35.8819,35.8443,35.8669,18612.0
2016-01-26 13:40:00,47.67,47.7,47.63,47.67,18058.0,35.8669,35.8895,35.8368,35.8669,18058.0
2016-01-26 13:50:00,47.68,47.7,47.62,47.64,17450.0,35.8744,35.8895,35.8293,35.8443,17450.0
2016-01-26 14:00:00,47.63,47.64,47.58,47.64,30662.0,35.8368,35.8443,35.7992,35.8443,30662.0
2016-01-26 14:10:00,47.63,47.66,47.6,47.64,27579.0,35.8368,35.8594,35.8142,35.8443,27579.0
2016-01-26 14:20:00,47.65,47.67,47.57,47.59,25100.0,35.8518,35.8669,35.7916,35.8067,25100.0
2016-01-26 14:30:00,47.58,47.62,47.56,47.6,45437.0,35.7992,35.8293,35.7841,35.8142,45437.0
2016-01-26 14:40:00,47.59,47.65,47.58,47.64,50249.0,35.8067,35.8518,35.7992,35.8443,50249.0
2016-01-26 14:50:00,47.64,47.7,47.58,47.6,46302.0,35.8443,35.8895,35.7992,35.8142,46302.0
2016-01-26 15:00:00,47.6,47.63,47.53,47.54,36812.0,35.8142,35.8368,35.7616,35.7691,36812.0
2016-01-26 15:10:00,47.54,47.64,47.51,47.56,54709.0,35.7691,35.8443,35.7465,35.7841,54709.0
2016-01-26 15:20:00,47.56,47.59,47.53,47.56,50275.0,35.7841,35.8067,35.7616,35.7841,50275.0
2016-01-26 15:30:00,47.56,47.61,47.48,47.59,71654.0,35.7841,35.8217,35.7239,35.8067,71654.0
2016-01-26 15:40:00,47.59,47.69,47.59,47.65,77478.0,35.8067,35.8819,35.8067,35.8518,77478.0
2016-01-26 15:50:00,47.65,47.71,47.58,47.71,106905.0,35.8518,35.897,35.7992,35.897,106905.0
2016-01-27 09:30:00,47.71,47.92,47.66,47.72,61763.0,35.897,36.055,35.8594,35.9045,61763.0
2016-01-27 09:40:00,47.73,47.82,47.59,47.61,43361.0,35.912,35.9797,35.8067,35.8217,43361.0
2016-01-27 09:50:00,47.62,47.62,47.49,47.53,35376.0,35.8293,35.8293,35.7315,35.7616,35376.0
2016-01-27 10:00:00,47.53,47.53,47.4,47.47,28355.0,35.7616,35.7616,35.6637,35.7164,28355.0
2016-01-27 10:10:00,47.47,47.6,47.37,47.59,62171.0,35.7164,35.8142,35.6412,35.8067,62171.0
2016-01-27 10:20:00,47.59,47.61,47.48,47.49,41711.0,35.8067,35.8217,35.7239,35.7315,41711.0
2016-01-27 10:30:00,47.5,47.61,47.47,47.59,32657.0,35.739,35.8217,35.7164,35.8067,32657.0
2016-01-27 10:40:00,47.58,47.6,47.54,47.55,38332.0,35.7992,35.8142,35.7691,35.7766,38332.0
2016-01-27 10:50:00,47.55,47.57,47.44,47.52,41239.0,35.7766,35.7916,35.6938,35.754,41239.0
2016-01-27 11:00:00,47.53,47.61,47.5,47.59,35701.0,35.7616,35.8217,35.739,35.8067,35701.0
2016-01-27 11:10:00,47.59,47.7,47.54,47.69,40709.0,35.8067,35.8895,35.7691,35.8819,40709.0
2016-01-27 11:20:00,47.69,47.74,47.65,47.74,32969.0,35.8819,35.9196,35.8518,35.9196,32969.0
2016-01-27 11:30:00,47.74,47.91,47.73,47.89,38915.0,35.9196,36.0475,35.912,36.0324,38915.0
2016-01-27 11:40:00,47.9,47.99,47.84,47.97,22230.0,36.0399,36.1077,35.9948,36.0926,22230.0
2016-01-27 11:50:00,47.97,47.98,47.87,47.91,29661.0,36.0926,36.1001,36.0174,36.0475,29661.0
2016-01-27 12:00:00,47.9,48.01,47.89,47.9,36136.0,36.0399,36.1227,36.0324,36.0399,36136.0
2016-01-27 12:10:00,47.9,48.01,47.9,47.97,34080.0,36.0399,36.1227,36.0399,36.0926,34080.0
2016-01-27 12:20:00,47.97,47.97,47.84,47.85,25917.0,36.0926,36.0926,35.9948,36.0023,25917.0
2016-01-27 12:30:00,47.85,47.86,47.75,47.75,34453.0,36.0023,36.0098,35.9271,35.9271,34453.0
2016-01-27 12:40:00,47.76,47.78,47.69,47.77,32846.0,35.9346,35.9497,35.8819,35.9421,32846.0
2016-01-27 12:50:00,47.77,47.77,47.69,47.71,27236.0,35.9421,35.9421,35.8819,35.897,27236.0
2016-01-27 13:00:00,47.71,47.72,47.67,47.7,41376.0,35.897,35.9045,35.8669,35.8895,41376.0
2016-01-27 13:10:00,47.7,47.77,47.65,47.68,37376.0,35.8895,35.9421,35.8518,35.8744,37376.0
2016-01-27 13:20:00,47.69,47.75,47.65,47.65,27908.0,35.8819,35.9271,35.8518,35.8518,27908.0
2016-01-27 13:30:00,47.66,47.73,47.65,47.69,27051.0,35.8594,35.912,35.8518,35.8819,27051.0
2016-01-27 13:40:00,47.69,47.7,47.62,47.65,31228.0,35.8819,35.8895,35.8293,35.8518,31228.0
2016-01-27 13:50:00,47.64,47.69,47.6,47.69,21957.0,35.8443,35.8819,35.8142,35.8819,21957.0
2016-01-27 14:00:00,47.68,47.85,47.39,47.4,78094.0,35.8744,36.0023,35.6562,35.6637,78094.0
2016-01-27 14:10:00,47.38,47.5,47.29,47.48,55774.0,35.6487,35.739,35.581,35.7239,55774.0
2016-01-27 14:20:00,47.47,47.6,47.38,47.45,46658.0,35.7164,35.8142,35.6487,35.7014,46658.0
2016-01-27 14:30:00,47.45,47.48,47.28,47.28,65964.0,35.7014,35.7239,35.5735,35.5735,65964.0
2016-01-27 14:40:00,47.28,47.31,47.15,47.27,87357.0,35.5735,35.596,35.4756,35.5659,87357.0
2016-01-27 14:50:00,47.28,47.32,47.08,47.14,49258.0,35.5735,35.6035,35.423,35.4681,49258.0
2016-01-27 15:00:00,47.14,47.15,46.92,47.07,50005.0,35.4681,35.4756,35.3026,35.4154,50005.0
2016-01-27 15:10:00,47.06,47.06,46.79,46.81,129775.0,35.4079,35.4079,35.2048,35.2198,129775.0
2016-01-27 15:20:00,46.81,47.03,46.77,46.95,159490.0,35.2198,35.3854,35.1897,35.3252,159490.0
2016-01-27 15:30:00,46.93,47.0,46.87,46.87,86167.0,35.3101,35.3628,35.265,35.265,86167.0
2016-01-27 15:40:00,46.86,47.01,46.82,46.93,113317.0,35.2574,35.3703,35.2273,35.3101,113317.0
2016-01-27 15:50:00,46.94,47.03,46.88,47.0,232249.0,35.3176,35.3854,35.2725,35.3628,232249.0
2016-01-28 09:30:00,47.19,47.19,46.68,46.75,77471.0,35.8269,35.8269,35.4398,35.4929,77471.0
2016-01-28 09:40:00,46.76,46.86,46.68,46.79,46114.0,35.5005,35.5764,35.4398,35.5233,46114.0
2016-01-28 09:50:00,46.79,46.87,46.72,46.78,40833.0,35.5233,35.584,35.4701,35.5157,40833.0
2016-01-28 10:00:00,46.77,46.78,46.59,46.65,42974.0,35.5081,35.5157,35.3714,35.417,42974.0
2016-01-28 10:10:00,46.64,46.69,46.44,46.45,41562.0,35.4094,35.4473,35.2575,35.2651,41562.0
2016-01-28 10:20:00,46.43,46.49,46.24,46.25,57342.0,35.25,35.2955,35.1057,35.1133,57342.0
2016-01-28 10:30:00,46.27,46.36,46.21,46.34,47320.0,35.1285,35.1968,35.0829,35.1816,47320.0
2016-01-28 10:40:00,46.35,46.5,46.34,46.49,37196.0,35.1892,35.3031,35.1816,35.2955,37196.0
2016-01-28 10:50:00,46.51,46.55,46.41,46.5,42058.0,35.3107,35.3411,35.2348,35.3031,42058.0
2016-01-28 11:00:00,46.5,46.62,46.46,46.61,50294.0,35.3031,35.3942,35.2727,35.3866,50294.0
2016-01-28 11:10:00,46.61,46.61,46.5,46.55,56369.0,35.3866,35.3866,35.3031,35.3411,56369.0
2016-01-28 11:20:00,46.55,46.58,46.42,46.43,39221.0,35.3411,35.3638,35.2424,35.25,39221.0
2016-01-28 11:30:00,46.43,46.43,46.28,46.32,39810.0,35.25,35.25,35.1361,35.1664,39810.0
2016-01-28 11:40:00,46.33,46.35,46.2,46.25,44163.0,35.174,35.1892,35.0753,35.1133,44163.0
2016-01-28 11:50:00,46.26,46.35,46.24,46.25,40087.0,35.1209,35.1892,35.1057,35.1133,40087.0
2016-01-28 12:00:00,46.24,46.43,46.23,46.38,42715.0,35.1057,35.25,35.0981,35.212,42715.0
2016-01-28 12:10:00,46.38,46.47,46.34,46.36,46689.0,35.212,35.2803,35.1816,35.1968,46689.0
2016-01-28 12:20:00,46.37,46.56,46.37,46.55,33547.0,35.2044,35.3486,35.2044,35.3411,33547.0
2016-01-28 12:30:00,46.56,46.7,46.53,46.6,65072.0,35.3486,35.4549,35.3259,35.379,65072.0
2016-01-28 12:40:00,46.59,46.66,46.58,46.6,46738.0,35.3714,35.4246,35.3638,35.379,46738.0
2016-01-28 12:50:00,46.6,46.63,46.47,46.52,34324.0,35.379,35.4018,35.2803,35.3183,34324.0
2016-01-28 13:00:00,46.52,46.56,46.44,46.54,35964.0,35.3183,35.3486,35.2575,35.3335,35964.0
2016-01-28 13:10:00,46.54,46.59,46.42,46.43,40452.0,35.3335,35.3714,35.2424,35.25,40452.0
2016-01-28 13:20:00,46.43,46.49,46.32,46.49,76365.0,35.25,35.2955,35.1664,35.2955,76365.0
2016-01-28 13:30:00,46.48,46.56,46.46,46.54,47747.0,35.2879,35.3486,35.2727,35.3335,47747.0
2016-01-28 13:40:00,46.52,46.6,46.48,46.53,52993.0,35.3183,35.379,35.2879,35.3259,52993.0
2016-01-28 13:50:00,46.52,46.53,46.36,46.37,65067.0,35.3183,35.3259,35.1968,35.2044,65067.0
2016-01-28 14:00:00,46.36,46.59,46.35,46.55,51446.0,35.1968,35.3714,35.1892,35.3411,51446.0
2016-01-28 14:10:00,46.56,46.58,46.49,46.5,46655.0,35.3486,35.3638,35.2955,35.3031,46655.0
2016-01-28 14:20:00,46.5,46.67,46.5,46.67,48152.0,35.3031,35.4322,35.3031,35.4322,48152.0
2016-01-28 14:30:00,46.66,46.71,46.57,46.57,60923.0,35.4246,35.4625,35.3562,35.3562,60923.0
2016-01-28 14:40:00,46.58,46.62,46.44,46.46,61288.0,35.3638,35.3942,35.2575,35.2727,61288.0
2016-01-28 14:50:00,46.46,46.47,46.38,46.41,78205.0,35.2727,35.2803,35.212,35.2348,78205.0
2016-01-28 15:00:00,46.41,46.46,46.35,46.43,95694.0,35.2348,35.2727,35.1892,35.25,95694.0
2016-01-28 15:10:00,46.45,46.55,46.45,46.47,64281.0,35.2651,35.3411,35.2651,35.2803,64281.0
2016-01-28 15:20:00,46.47,46.48,46.41,46.43,57754.0,35.2803,35.2879,35.2348,35.25,57754.0
2016-01-28 15:30:00,46.42,46.51,46.4,46.46,110238.0,35.2424,35.3107,35.2272,35.2727,110238.0
2016-01-28 15:40:00,46.45,46.48,46.35,46.45,115645.0,35.2651,35.2879,35.1892,35.2651,115645.0
2016-01-28 15:50:00,46.44,46.49,46.43,46.43,235207.0,35.2575,35.2955,35.25,35.25,235207.0
2016-01-29 09:30:00,46.82,47.03,46.66,46.96,88523.0,35.546,35.7055,35.4246,35.6523,88523.0
2016-01-29 09:40:00,47.0,47.17,46.96,47.03,77240.0,35.6827,35.8118,35.6523,35.7055,77240.0
2016-01-29 09:50:00,47.03,47.19,46.98,47.14,98103.0,35.7055,35.8269,35.6675,35.789,98103.0
2016-01-29 10:00:00,47.14,47.15,46.98,47.06,60106.0,35.789,35.7966,35.6675,35.7283,60106.0
2016-01-29 10:10:00,47.06,47.16,46.99,47.11,55330.0,35.7283,35.8042,35.6751,35.7662,55330.0
2016-01-29 10:20:00,47.11,47.14,47.07,47.09,68748.0,35.7662,35.789,35.7358,35.751,68748.0
2016-01-29 10:30:00,47.08,47.12,47.04,47.1,54919.0,35.7434,35.7738,35.7131,35.7586,54919.0
2016-01-29 10:40:00,47.11,47.15,47.04,47.07,97284.0,35.7662,35.7966,35.7131,35.7358,97284.0
2016-01-29 10:50:00,47.07,47.07,46.93,46.94,41152.0,35.7358,35.7358,35.6296,35.6371,41152.0
2016-01-29 11:00:00,46.95,47.02,46.86,46.99,127819.0,35.6447,35.6979,35.5764,35.6751,127819.0
2016-01-29 11:10:00,47.0,47.0,46.87,46.93,36884.0,35.6827,35.6827,35.584,35.6296,36884.0
2016-01-29 11:20:00,46.94,47.01,46.89,46.89,66708.0,35.6371,35.6903,35.5992,35.5992,66708.0
2016-01-29 11:30:00,46.9,47.01,46.84,46.96,81013.0,35.6068,35.6903,35.5612,35.6523,81013.0
2016-01-29 11:40:00,46.96,47.02,46.92,47.01,32744.0,35.6523,35.6979,35.622,35.6903,32744.0
2016-01-29 11:50:00,47.0,47.17,46.99,47.14,41363.0,35.6827,35.8118,35.6751,35.789,41363.0
2016-01-29 12:00:00,47.14,47.14,47.07,47.09,29555.0,35.789,35.789,35.7358,35.751,29555.0
2016-01-29 12:10:00,47.09,47.19,47.08,47.18,42178.0,35.751,35.8269,35.7434,35.8194,42178.0
2016-01-29 12:20:00,47.17,47.2,47.13,47.16,30639.0,35.8118,35.8345,35.7814,35.8042,30639.0
2016-01-29 12:30:00,47.16,47.17,47.06,47.09,45888.0,35.8042,35.8118,35.7283,35.751,45888.0
2016-01-29 12:40:00,47.09,47.11,47.03,47.04,37088.0,35.751,35.7662,35.7055,35.7131,37088.0
2016-01-29 12:50:00,47.04,47.09,46.98,46.99,46950.0,35.7131,35.751,35.6675,35.6751,46950.0
2016-01-29 13:00:00,46.99,47.0,46.89,46.9,58330.0,35.6751,35.6827,35.5992,35.6068,58330.0
2016-01-29 13:10:00,46.9,46.93,46.89,46.93,38554.0,35.6068,35.6296,35.5992,35.6296,38554.0
2016-01-29 13:20:00,46.94,46.96,46.88,46.91,44346.0,35.6371,35.6523,35.5916,35.6144,44346.0
2016-01-29 13:30:00,46.92,46.98,46.9,46.98,25536.0,35.622,35.6675,35.6068,35.6675,25536.0
2016-01-29 13:40:00,46.99,47.15,46.97,47.14,41627.0,35.6751,35.7966,35.6599,35.789,41627.0
2016-01-29 13:50:00,47.14,47.18,47.07,47.15,56223.0,35.789,35.8194,35.7358,35.7966,56223.0
2016-01-29 14:00:00,47.14,47.14,47.07,47.08,63498.0,35.789,35.789,35.7358,35.7434,63498.0
2016-01-29 14:10:00,47.08,47.13,47.05,47.12,40435.0,35.7434,35.7814,35.7207,35.7738,40435.0
2016-01-29 14:20:00,47.12,47.16,47.09,47.16,32411.0,35.7738,35.8042,35.751,35.8042,32411.0
2016-01-29 14:30:00,47.16,47.17,47.11,47.15,46215.0,35.8042,35.8118,35.7662,35.7966,46215.0
2016-01-29 14:40:00,47.15,47.22,47.14,47.2,38278.0,35.7966,35.8497,35.789,35.8345,38278.0
2016-01-29 14:50:00,47.2,47.22,47.1,47.14,35128.0,35.8345,35.8497,35.7586,35.789,35128.0
2016-01-29 15:00:00,47.15,47.21,47.14,47.21,52117.0,35.7966,35.8421,35.789,35.8421,52117.0
2016-01-29 15:10:00,47.21,47.34,47.21,47.33,114253.0,35.8421,35.9408,35.8421,35.9332,114253.0
2016-01-29 15:20:00,47.32,47.47,47.3,47.47,115627.0,35.9256,36.0395,35.9105,36.0395,115627.0
2016-01-29 15:30:00,47.47,47.56,47.44,47.55,167385.0,36.0395,36.1079,36.0168,36.1003,167385.0
2016-01-29 15:40:00,47.55,47.64,47.54,47.62,139523.0,36.1003,36.1686,36.0927,36.1534,139523.0
2016-01-29 15:50:00,47.65,47.86,47.63,47.86,608336.0,36.1762,36.3356,36.161,36.3356,608336.0
2016-02-01 09:30:00,47.73,47.94,47.41,47.88,92264.0,36.2369,36.3964,35.994,36.3508,92264.0
2016-02-01 09:40:00,47.89,48.06,47.72,47.72,83764.0,36.3584,36.4875,36.2293,36.2293,83764.0
2016-02-01 09:50:00,47.71,47.86,47.68,47.84,36500.0,36.2217,36.3356,36.199,36.3204,36500.0
2016-02-01 10:00:00,47.86,47.89,47.71,47.89,86048.0,36.3356,36.3584,36.2217,36.3584,86048.0
2016-02-01 10:10:00,47.89,48.21,47.85,48.1,78674.0,36.3584,36.6013,36.328,36.5178,78674.0
2016-02-01 10:20:00,48.09,48.19,48.0,48.07,44202.0,36.5102,36.5862,36.4419,36.4951,44202.0
2016-02-01 10:30:00,48.07,48.11,47.97,48.06,52684.0,36.4951,36.5254,36.4191,36.4875,52684.0
2016-02-01 10:40:00,48.06,48.2,48.0,48.1,60721.0,36.4875,36.5937,36.4419,36.5178,60721.0
2016-02-01 10:50:00,48.1,48.18,48.05,48.13,112493.0,36.5178,36.5786,36.4799,36.5406,112493.0
2016-02-01 11:00:00,48.13,48.13,48.05,48.07,101677.0,36.5406,36.5406,36.4799,36.4951,101677.0
2016-02-01 11:10:00,48.07,48.11,48.05,48.08,150805.0,36.4951,36.5254,36.4799,36.5026,150805.0
2016-02-01 11:20:00,48.07,48.12,47.96,48.11,77173.0,36.4951,36.533,36.4115,36.5254,77173.0
2016-02-01 11:30:00,48.12,48.22,48.1,48.18,43719.0,36.533,36.6089,36.5178,36.5786,43719.0
2016-02-01 11:40:00,48.17,48.19,48.13,48.16,47741.0,36.571,36.5862,36.5406,36.5634,47741.0
2016-02-01 11:50:00,48.15,48.18,48.09,48.1,56499.0,36.5558,36.5786,36.5102,36.5178,56499.0
2016-02-01 12:00:00,48.09,48.18,48.09,48.11,128000.0,36.5102,36.5786,36.5102,36.5254,128000.0
2016-02-01 12:10:00,48.1,48.13,48.09,48.12,45782.0,36.5178,36.5406,36.5102,36.533,45782.0
2016-02-01 12:20:00,48.12,48.13,48.04,48.07,48717.0,36.533,36.5406,36.4723,36.4951,48717.0
2016-02-01 12:30:00,48.06,48.12,48.04,48.09,44542.0,36.4875,36.533,36.4723,36.5102,44542.0
2016-02-01 12:40:00,48.09,48.14,48.05,48.14,34636.0,36.5102,36.5482,36.4799,36.5482,34636.0
2016-02-01 12:50:00,48.14,48.14,48.08,48.12,29410.0,36.5482,36.5482,36.5026,36.533,29410.0
2016-02-01 13:00:00,48.12,48.19,48.11,48.14,40060.0,36.533,36.5862,36.5254,36.5482,40060.0
2016-02-01 13:10:00,48.14,48.22,48.13,48.2,90095.0,36.5482,36.6089,36.5406,36.5937,90095.0
2016-02-01 13:20:00,48.19,48.27,48.19,48.25,25310.0,36.5862,36.6469,36.5862,36.6317,25310.0
2016-02-01 13:30:00,48.24,48.25,48.16,48.17,38350.0,36.6241,36.6317,36.5634,36.571,38350.0
2016-02-01 13:40:00,48.17,48.27,48.13,48.27,73072.0,36.571,36.6469,36.5406,36.6469,73072.0
2016-02-01 13:50:00,48.27,48.27,48.17,48.22,40075.0,36.6469,36.6469,36.571,36.6089,40075.0
2016-02-01 14:00:00,48.22,48.26,48.11,48.12,28958.0,36.6089,36.6393,36.5254,36.533,28958.0
2016-02-01 14:10:00,48.12,48.21,48.11,48.19,34025.0,36.533,36.6013,36.5254,36.5862,34025.0
2016-02-01 14:20:00,48.2,48.24,48.18,48.23,38850.0,36.5937,36.6241,36.5786,36.6165,38850.0
2016-02-01 14:30:00,48.24,48.27,48.22,48.27,42006.0,36.6241,36.6469,36.6089,36.6469,42006.0
2016-02-01 14:40:00,48.27,48.34,48.23,48.26,33972.0,36.6469,36.7,36.6165,36.6393,33972.0
2016-02-01 14:50:00,48.27,48.36,48.23,48.34,24351.0,36.6469,36.7152,36.6165,36.7,24351.0
2016-02-01 15:00:00,48.33,48.36,48.27,48.31,45760.0,36.6924,36.7152,36.6469,36.6773,45760.0
2016-02-01 15:10:00,48.31,48.43,48.24,48.41,70102.0,36.6773,36.7684,36.6241,36.7532,70102.0
2016-02-01 15:20:00,48.41,48.44,48.37,48.42,45998.0,36.7532,36.776,36.7228,36.7608,45998.0
2016-02-01 15:30:00,48.42,48.45,48.35,48.36,76352.0,36.7608,36.7836,36.7076,36.7152,76352.0
2016-02-01 15:40:00,48.35,48.43,48.3,48.3,67503.0,36.7076,36.7684,36.6697,36.6697,67503.0
2016-02-01 15:50:00,48.3,48.39,48.3,48.36,426122.0,36.6697,36.738,36.6697,36.7152,426122.0
2016-02-02 09:30:00,47.79,48.04,47.75,47.91,263173.0,36.2825,36.4723,36.2521,36.3736,263173.0
2016-02-02 09:40:00,47.91,47.93,47.45,47.47,187149.0,36.3736,36.3888,36.0243,36.0395,187149.0
2016-02-02 09:50:00,47.46,47.54,47.33,47.44,250730.0,36.0319,36.0927,35.9332,36.0168,250730.0
2016-02-02 10:00:00,47.44,47.45,47.3,47.41,168169.0,36.0168,36.0243,35.9105,35.994,168169.0
2016-02-02 10:10:00,47.42,47.66,47.41,47.64,200253.0,36.0016,36.1838,35.994,36.1686,200253.0
2016-02-02 10:20:00,47.63,47.67,47.44,47.66,265620.0,36.161,36.1914,36.0168,36.1838,265620.0
2016-02-02 10:30:00,47.66,47.79,47.57,47.72,73209.0,36.1838,36.2825,36.1154,36.2293,73209.0
2016-02-02 10:40:00,47.72,47.77,47.57,47.77,132837.0,36.2293,36.2673,36.1154,36.2673,132837.0
2016-02-02 10:50:00,47.77,47.89,47.73,47.87,122483.0,36.2673,36.3584,36.2369,36.3432,122483.0
2016-02-02 11:00:00,47.87,47.99,47.82,47.96,118606.0,36.3432,36.4343,36.3053,36.4115,118606.0
2016-02-02 11:10:00,47.96,48.03,47.91,47.94,126804.0,36.4115,36.4647,36.3736,36.3964,126804.0
2016-02-02 11:20:00,47.94,47.99,47.88,47.95,96787.0,36.3964,36.4343,36.3508,36.4039,96787.0
2016-02-02 11:30:00,47.95,48.07,47.94,48.02,95233.0,36.4039,36.4951,36.3964,36.4571,95233.0
2016-02-02 11:40:00,48.02,48.02,47.79,47.91,114133.0,36.4571,36.4571,36.2825,36.3736,114133.0
2016-02-02 11:50:00,47.9,47.91,47.75,47.78,104838.0,36.366,36.3736,36.2521,36.2749,104838.0
2016-02-02 12:00:00,47.78,47.89,47.75,47.81,85970.0,36.2749,36.3584,36.2521,36.2977,85970.0
2016-02-02 12:10:00,47.81,47.82,47.56,47.67,72015.0,36.2977,36.3053,36.1079,36.1914,72015.0
2016-02-02 12:20:00,47.66,47.81,47.65,47.78,85395.0,36.1838,36.2977,36.1762,36.2749,85395.0
2016-02-02 12:30:00,47.78,47.78,47.66,47.76,93272.0,36.2749,36.2749,36.1838,36.2597,93272.0
2016-02-02 12:40:00,47.76,47.82,47.73,47.77,91075.0,36.2597,36.3053,36.2369,36.2673,91075.0
2016-02-02 12:50:00,47.77,47.79,47.66,47.75,96145.0,36.2673,36.2825,36.1838,36.2521,96145.0
2016-02-02 13:00:00,47.74,47.81,47.62,47.64,119471.0,36.2445,36.2977,36.1534,36.1686,119471.0
2016-02-02 13:10:00,47.65,47.75,47.64,47.75,113942.0,36.1762,36.2521,36.1686,36.2521,113942.0
2016-02-02 13:20:00,47.75,47.91,47.69,47.86,111563.0,36.2521,36.3736,36.2066,36.3356,111563.0
2016-02-02 13:30:00,47.87,47.89,47.8,47.8,90199.0,36.3432,36.3584,36.2901,36.2901,90199.0
2016-02-02 13:40:00,47.8,47.83,47.62,47.66,108588.0,36.2901,36.3128,36.1534,36.1838,108588.0
2016-02-02 13:50:00,47.66,47.74,47.59,47.71,90441.0,36.1838,36.2445,36.1306,36.2217,90441.0
2016-02-02 14:00:00,47.72,47.77,47.62,47.69,75799.0,36.2293,36.2673,36.1534,36.2066,75799.0
2016-02-02 14:10:00,47.69,47.85,47.66,47.77,124216.0,36.2066,36.328,36.1838,36.2673,124216.0
2016-02-02 14:20:00,47.78,47.83,47.7,47.74,106180.0,36.2749,36.3128,36.2141,36.2445,106180.0
2016-02-02 14:30:00,47.75,47.93,47.73,47.92,115406.0,36.2521,36.3888,36.2369,36.3812,115406.0
2016-02-02 14:40:00,47.93,47.99,47.88,47.96,118258.0,36.3888,36.4343,36.3508,36.4115,118258.0
2016-02-02 14:50:00,47.96,48.05,47.93,47.95,103467.0,36.4115,36.4799,36.3888,36.4039,103467.0
2016-02-02 15:00:00,47.94,47.98,47.9,47.91,137633.0,36.3964,36.4267,36.366,36.3736,137633.0
2016-02-02 15:10:00,47.91,48.11,47.86,48.1,222162.0,36.3736,36.5254,36.3356,36.5178,222162.0
2016-02-02 15:20:00,48.1,48.18,48.0,48.14,227572.0,36.5178,36.5786,36.4419,36.5482,227572.0
2016-02-02 15:30:00,48.15,48.3,48.14,48.24,216141.0,36.5558,36.6697,36.5482,36.6241,216141.0
2016-02-02 15:40:00,48.25,48.34,48.21,48.27,365883.0,36.6317,36.7,36.6013,36.6469,365883.0
2016-02-02 15:50:00,48.28,48.37,48.27,48.35,689206.0,36.6545,36.7228,36.6469,36.7076,689206.0
2016-02-03 09:30:00,48.48,48.67,47.91,47.93,181948.0,36.8063,36.9506,36.3736,36.3888,181948.0
2016-02-03 09:40:00,47.91,48.11,47.84,47.94,197613.0,36.3736,36.5254,36.3204,36.3964,197613.0
2016-02-03 09:50:00,47.95,48.2,47.94,48.02,161974.0,36.4039,36.5937,36.3964,36.4571,161974.0
2016-02-03 10:00:00,48.02,48.03,47.6,47.61,80237.0,36.4571,36.4647,36.1382,36.1458,80237.0
2016-02-03 10:10:00,47.63,47.78,47.59,47.61,90611.0,36.161,36.2749,36.1306,36.1458,90611.0
2016-02-03 10:20:00,47.62,47.76,47.54,47.59,138831.0,36.1534,36.2597,36.0927,36.1306,138831.0
2016-02-03 10:30:00,47.57,47.64,47.42,47.64,120355.0,36.1154,36.1686,36.0016,36.1686,120355.0
2016-02-03 10:40:00,47.64,47.74,47.55,47.55,64624.0,36.1686,36.2445,36.1003,36.1003,64624.0
2016-02-03 10:50:00,47.57,47.78,47.57,47.71,52362.0,36.1154,36.2749,36.1154,36.2217,52362.0
2016-02-03 11:00:00,47.71,47.75,47.51,47.62,85975.0,36.2217,36.2521,36.0699,36.1534,85975.0
2016-02-03 11:10:00,47.62,47.82,47.5,47.79,76796.0,36.1534,36.3053,36.0623,36.2825,76796.0
2016-02-03 11:20:00,47.78,47.91,47.65,47.75,88442.0,36.2749,36.3736,36.1762,36.2521,88442.0
2016-02-03 11:30:00,47.74,47.85,47.54,47.84,78444.0,36.2445,36.328,36.0927,36.3204,78444.0
2016-02-03 11:40:00,47.82,47.94,47.73,47.78,71301.0,36.3053,36.3964,36.2369,36.2749,71301.0
2016-02-03 11:50:00,47.78,47.82,47.66,47.76,70858.0,36.2749,36.3053,36.1838,36.2597,70858.0
2016-02-03 12:00:00,47.76,47.83,47.64,47.67,75932.0,36.2597,36.3128,36.1686,36.1914,75932.0
2016-02-03 12:10:00,47.66,47.72,47.6,47.64,75403.0,36.1838,36.2293,36.1382,36.1686,75403.0
2016-02-03 12:20:00,47.64,47.86,47.63,47.8,66854.0,36.1686,36.3356,36.161,36.2901,66854.0
2016-02-03 12:30:00,47.8,47.81,47.62,47.7,61472.0,36.2901,36.2977,36.1534,36.2141,61472.0
2016-02-03 12:40:00,47.7,47.82,47.64,47.81,46581.0,36.2141,36.3053,36.1686,36.2977,46581.0
2016-02-03 12:50:00,47.81,47.93,47.73,47.89,48215.0,36.2977,36.3888,36.2369,36.3584,48215.0
2016-02-03 13:00:00,47.9,47.97,47.72,47.72,120376.0,36.366,36.4191,36.2293,36.2293,120376.0
2016-02-03 13:10:00,47.72,47.79,47.66,47.73,91466.0,36.2293,36.2825,36.1838,36.2369,91466.0
2016-02-03 13:20:00,47.74,47.82,47.7,47.73,87372.0,36.2445,36.3053,36.2141,36.2369,87372.0
2016-02-03 13:30:00,47.73,47.76,47.5,47.51,90467.0,36.2369,36.2597,36.0623,36.0699,90467.0
2016-02-03 13:40:00,47.5,47.63,47.44,47.56,76284.0,36.0623,36.161,36.0168,36.1079,76284.0
2016-02-03 13:50:00,47.57,47.58,47.4,47.4,85897.0,36.1154,36.123,35.9864,35.9864,85897.0
2016-02-03 14:00:00,47.4,47.58,47.39,47.55,89175.0,35.9864,36.123,35.9788,36.1003,89175.0
2016-02-03 14:10:00,47.54,47.63,47.51,47.53,132975.0,36.0927,36.161,36.0699,36.0851,132975.0
2016-02-03 14:20:00,47.53,48.06,47.53,47.97,127663.0,36.0851,36.4875,36.0851,36.4191,127663.0
2016-02-03 14:30:00,47.96,48.05,47.8,47.86,183625.0,36.4115,36.4799,36.2901,36.3356,183625.0
2016-02-03 14:40:00,47.86,47.96,47.71,47.88,209720.0,36.3356,36.4115,36.2217,36.3508,209720.0
2016-02-03 14:50:00,47.87,47.93,47.71,47.87,99973.0,36.3432,36.3888,36.2217,36.3432,99973.0
2016-02-03 15:00:00,47.88,48.1,47.8,48.07,160122.0,36.3508,36.5178,36.2901,36.4951,160122.0
2016-02-03 15:10:00,48.07,48.15,48.02,48.11,93736.0,36.4951,36.5558,36.4571,36.5254,93736.0
2016-02-03 15:20:00,48.1,48.13,47.93,47.94,129144.0,36.5178,36.5406,36.3888,36.3964,129144.0
2016-02-03 15:30:00,47.94,48.01,47.86,47.91,141005.0,36.3964,36.4495,36.3356,36.3736,141005.0
2016-02-03 15:40:00,47.91,48.05,47.86,48.01,145593.0,36.3736,36.4799,36.3356,36.4495,145593.0
2016-02-03 15:50:00,48.01,48.15,48.01,48.09,253495.0,36.4495,36.5558,36.4495,36.5102,253495.0
2016-02-04 09:30:00,47.77,48.5,47.76,47.82,91571.0,36.2673,36.8215,36.2597,36.3053,91571.0
2016-02-04 09:40:00,47.79,47.83,47.54,47.82,64022.0,36.2825,36.3128,36.0927,36.3053,64022.0
2016-02-04 09:50:00,47.83,47.95,47.73,47.82,71719.0,36.3128,36.4039,36.2369,36.3053,71719.0
2016-02-04 10:00:00,47.79,47.8,47.57,47.65,64814.0,36.2825,36.2901,36.1154,36.1762,64814.0
2016-02-04 10:10:00,47.64,47.92,47.64,47.88,55249.0,36.1686,36.3812,36.1686,36.3508,55249.0
2016-02-04 10:20:00,47.89,47.9,47.76,47.79,63063.0,36.3584,36.366,36.2597,36.2825,63063.0
2016-02-04 10:30:00,47.8,47.92,47.75,47.82,98855.0,36.2901,36.3812,36.2521,36.3053,98855.0
2016-02-04 10:40:00,47.82,47.9,47.74,47.89,88610.0,36.3053,36.366,36.2445,36.3584,88610.0
2016-02-04 10:50:00,47.88,48.01,47.85,47.95,67644.0,36.3508,36.4495,36.328,36.4039,67644.0
2016-02-04 11:00:00,47.95,47.96,47.75,47.75,55999.0,36.4039,36.4115,36.2521,36.2521,55999.0
2016-02-04 11:10:00,47.75,47.78,47.56,47.56,64526.0,36.2521,36.2749,36.1079,36.1079,64526.0
2016-02-04 11:20:00,47.57,47.66,47.57,47.6,40582.0,36.1154,36.1838,36.1154,36.1382,40582.0
2016-02-04 11:30:00,47.6,47.73,47.52,47.69,44642.0,36.1382,36.2369,36.0775,36.2066,44642.0
2016-02-04 11:40:00,47.69,47.73,47.48,47.55,60734.0,36.2066,36.2369,36.0471,36.1003,60734.0
2016-02-04 11:50:00,47.54,47.62,47.48,47.49,53332.0,36.0927,36.1534,36.0471,36.0547,53332.0
2016-02-04 12:00:00,47.5,47.7,47.45,47.67,75584.0,36.0623,36.2141,36.0243,36.1914,75584.0
2016-02-04 12:10:00,47.68,47.77,47.66,47.73,49503.0,36.199,36.2673,36.1838,36.2369,49503.0
2016-02-04 12:20:00,47.75,47.8,47.67,47.73,37669.0,36.2521,36.2901,36.1914,36.2369,37669.0
2016-02-04 12:30:00,47.72,47.85,47.66,47.81,38371.0,36.2293,36.328,36.1838,36.2977,38371.0
2016-02-04 12:40:00,47.82,47.87,47.79,47.85,35454.0,36.3053,36.3432,36.2825,36.328,35454.0
2016-02-04 12:50:00,47.86,47.88,47.79,47.82,39116.0,36.3356,36.3508,36.2825,36.3053,39116.0
2016-02-04 13:00:00,47.81,47.94,47.81,47.93,44294.0,36.2977,36.3964,36.2977,36.3888,44294.0
2016-02-04 13:10:00,47.92,47.99,47.9,47.91,42942.0,36.3812,36.4343,36.366,36.3736,42942.0
2016-02-04 13:20:00,47.91,47.98,47.87,47.96,61124.0,36.3736,36.4267,36.3432,36.4115,61124.0
2016-02-04 13:30:00,47.95,48.01,47.82,47.87,39425.0,36.4039,36.4495,36.3053,36.3432,39425.0
2016-02-04 13:40:00,47.87,47.87,47.62,47.62,41910.0,36.3432,36.3432,36.1534,36.1534,41910.0
2016-02-04 13:50:00,47.63,47.72,47.6,47.69,37344.0,36.161,36.2293,36.1382,36.2066,37344.0
2016-02-04 14:00:00,47.7,47.7,47.51,47.53,55634.0,36.2141,36.2141,36.0699,36.0851,55634.0
2016-02-04 14:10:00,47.52,47.61,47.47,47.58,33690.0,36.0775,36.1458,36.0395,36.123,33690.0
2016-02-04 14:20:00,47.59,47.61,47.47,47.49,60439.0,36.1306,36.1458,36.0395,36.0547,60439.0
2016-02-04 14:30:00,47.48,47.53,47.4,47.41,74114.0,36.0471,36.0851,35.9864,35.994,74114.0
2016-02-04 14:40:00,47.4,47.59,47.35,47.58,87271.0,35.9864,36.1306,35.9484,36.123,87271.0
2016-02-04 14:50:00,47.58,47.72,47.51,47.71,45203.0,36.123,36.2293,36.0699,36.2217,45203.0
2016-02-04 15:00:00,47.71,47.71,47.57,47.63,65018.0,36.2217,36.2217,36.1154,36.161,65018.0
2016-02-04 15:10:00,47.64,47.78,47.61,47.69,52980.0,36.1686,36.2749,36.1458,36.2066,52980.0
2016-02-04 15:20:00,47.69,47.79,47.69,47.74,60798.0,36.2066,36.2825,36.2066,36.2445,60798.0
2016-02-04 15:30:00,47.75,47.79,47.67,47.79,83907.0,36.2521,36.2825,36.1914,36.2825,83907.0
2016-02-04 15:40:00,47.8,47.86,47.76,47.81,80496.0,36.2901,36.3356,36.2597,36.2977,80496.0
2016-02-04 15:50:00,47.82,47.98,47.82,47.94,394560.0,36.3053,36.4267,36.3053,36.3964,394560.0
2016-02-05 09:30:00,47.97,48.17,47.85,48.06,87284.0,36.4191,36.571,36.328,36.4875,87284.0
2016-02-05 09:40:00,48.06,48.07,47.66,47.69,36442.0,36.4875,36.4951,36.1838,36.2066,36442.0
2016-02-05 09:50:00,47.67,47.72,47.6,47.62,33742.0,36.1914,36.2293,36.1382,36.1534,33742.0
2016-02-05 10:00:00,47.62,47.72,47.6,47.65,49035.0,36.1534,36.2293,36.1382,36.1762,49035.0
2016-02-05 10:10:00,47.65,47.83,47.65,47.75,49870.0,36.1762,36.3128,36.1762,36.2521,49870.0
2016-02-05 10:20:00,47.74,47.8,47.54,47.58,52481.0,36.2445,36.2901,36.0927,36.123,52481.0
2016-02-05 10:30:00,47.58,47.7,47.57,47.66,45404.0,36.123,36.2141,36.1154,36.1838,45404.0
2016-02-05 10:40:00,47.65,47.72,47.59,47.59,40569.0,36.1762,36.2293,36.1306,36.1306,40569.0
2016-02-05 10:50:00,47.6,47.6,47.3,47.31,78653.0,36.1382,36.1382,35.9105,35.9181,78653.0
2016-02-05 11:00:00,47.31,47.39,47.2,47.23,144812.0,35.9181,35.9788,35.8345,35.8573,144812.0
2016-02-05 11:10:00,47.22,47.26,47.09,47.12,49635.0,35.8497,35.8801,35.751,35.7738,49635.0
2016-02-05 11:20:00,47.11,47.15,46.97,47.06,42617.0,35.7662,35.7966,35.6599,35.7283,42617.0
2016-02-05 11:30:00,47.08,47.11,47.03,47.08,54645.0,35.7434,35.7662,35.7055,35.7434,54645.0
2016-02-05 11:40:00,47.08,47.14,47.0,47.08,64603.0,35.7434,35.789,35.6827,35.7434,64603.0
2016-02-05 11:50:00,47.09,47.19,47.07,47.11,48569.0,35.751,35.8269,35.7358,35.7662,48569.0
2016-02-05 12:00:00,47.11,47.12,46.99,47.01,84421.0,35.7662,35.7738,35.6751,35.6903,84421.0
2016-02-05 12:10:00,47.0,47.04,46.93,47.0,52422.0,35.6827,35.7131,35.6296,35.6827,52422.0
2016-02-05 12:20:00,47.0,47.02,46.92,46.95,66163.0,35.6827,35.6979,35.622,35.6447,66163.0
2016-02-05 12:30:00,46.95,46.99,46.86,46.92,86404.0,35.6447,35.6751,35.5764,35.622,86404.0
2016-02-05 12:40:00,46.92,47.01,46.82,47.01,111922.0,35.622,35.6903,35.546,35.6903,111922.0
2016-02-05 12:50:00,47.01,47.05,46.79,46.93,93461.0,35.6903,35.7207,35.5233,35.6296,93461.0
2016-02-05 13:00:00,46.93,47.0,46.88,46.97,92547.0,35.6296,35.6827,35.5916,35.6599,92547.0
2016-02-05 13:10:00,46.98,46.99,46.91,46.97,27533.0,35.6675,35.6751,35.6144,35.6599,27533.0
2016-02-05 13:20:00,46.97,46.99,46.92,46.98,30068.0,35.6599,35.6751,35.622,35.6675,30068.0
2016-02-05 13:30:00,46.97,47.01,46.93,46.93,84332.0,35.6599,35.6903,35.6296,35.6296,84332.0
2016-02-05 13:40:00,46.93,46.96,46.82,46.85,40983.0,35.6296,35.6523,35.546,35.5688,40983.0
2016-02-05 13:50:00,46.84,46.91,46.78,46.91,58280.0,35.5612,35.6144,35.5157,35.6144,58280.0
2016-02-05 14:00:00,46.91,46.96,46.87,46.92,47250.0,35.6144,35.6523,35.584,35.622,47250.0
2016-02-05 14:10:00,46.91,46.91,46.73,46.79,62031.0,35.6144,35.6144,35.4777,35.5233,62031.0
2016-02-05 14:20:00,46.8,46.81,46.73,46.75,82297.0,35.5309,35.5385,35.4777,35.4929,82297.0
2016-02-05 14:30:00,46.75,46.96,46.74,46.93,66150.0,35.4929,35.6523,35.4853,35.6296,66150.0
2016-02-05 14:40:00,46.93,46.95,46.83,46.95,49830.0,35.6296,35.6447,35.5536,35.6447,49830.0
2016-02-05 14:50:00,46.94,46.94,46.82,46.87,68320.0,35.6371,35.6371,35.546,35.584,68320.0
2016-02-05 15:00:00,46.87,46.88,46.76,46.82,60679.0,35.584,35.5916,35.5005,35.546,60679.0
2016-02-05 15:10:00,46.83,47.02,46.82,47.01,107095.0,35.5536,35.6979,35.546,35.6903,107095.0
2016-02-05 15:20:00,47.01,47.09,46.98,47.07,127679.0,35.6903,35.751,35.6675,35.7358,127679.0
2016-02-05 15:30:00,47.06,47.1,46.97,46.97,124005.0,35.7283,35.7586,35.6599,35.6599,124005.0
2016-02-05 15:40:00,46.96,46.99,46.91,46.97,158268.0,35.6523,35.6751,35.6144,35.6599,158268.0
2016-02-05 15:50:00,46.97,47.05,46.83,47.04,373477.0,35.6599,35.7207,35.5536,35.7131,373477.0
2016-02-08 09:30:00,46.33,46.57,46.31,46.45,99076.0,35.174,35.3562,35.1588,35.2651,99076.0
2016-02-08 09:40:00,46.46,46.66,46.41,46.41,61480.0,35.2727,35.4246,35.2348,35.2348,61480.0
2016-02-08 09:50:00,46.41,46.44,46.14,46.38,94763.0,35.2348,35.2575,35.0298,35.212,94763.0
2016-02-08 10:00:00,46.38,46.63,46.34,46.59,178826.0,35.212,35.4018,35.1816,35.3714,178826.0
2016-02-08 10:10:00,46.59,46.63,46.34,46.47,188498.0,35.3714,35.4018,35.1816,35.2803,188498.0
2016-02-08 10:20:00,46.46,46.54,46.34,46.43,149579.0,35.2727,35.3335,35.1816,35.25,149579.0
2016-02-08 10:30:00,46.42,46.62,46.4,46.48,55314.0,35.2424,35.3942,35.2272,35.2879,55314.0
2016-02-08 10:40:00,46.48,46.48,46.23,46.33,70615.0,35.2879,35.2879,35.0981,35.174,70615.0
2016-02-08 10:50:00,46.33,46.33,46.14,46.2,49729.0,35.174,35.174,35.0298,35.0753,49729.0
2016-02-08 11:00:00,46.2,46.25,46.04,46.07,64918.0,35.0753,35.1133,34.9539,34.9766,64918.0
2016-02-08 11:10:00,46.07,46.15,45.96,46.13,54915.0,34.9766,35.0374,34.8931,35.0222,54915.0
2016-02-08 11:20:00,46.12,46.15,46.01,46.07,54107.0,35.0146,35.0374,34.9311,34.9766,54107.0
2016-02-08 11:30:00,46.07,46.07,45.93,45.97,40087.0,34.9766,34.9766,34.8703,34.9007,40087.0
2016-02-08 11:40:00,45.96,46.05,45.83,45.97,50568.0,34.8931,34.9615,34.7944,34.9007,50568.0
2016-02-08 11:50:00,45.97,46.04,45.89,46.03,55974.0,34.9007,34.9539,34.84,34.9463,55974.0
2016-02-08 12:00:00,46.03,46.24,46.02,46.23,70669.0,34.9463,35.1057,34.9387,35.0981,70669.0
2016-02-08 12:10:00,46.23,46.4,46.22,46.34,80352.0,35.0981,35.2272,35.0905,35.1816,80352.0
2016-02-08 12:20:00,46.35,46.43,46.33,46.41,36396.0,35.1892,35.25,35.174,35.2348,36396.0
2016-02-08 12:30:00,46.42,46.48,46.3,46.32,38820.0,35.2424,35.2879,35.1513,35.1664,38820.0
2016-02-08 12:40:00,46.32,46.43,46.32,46.4,22662.0,35.1664,35.25,35.1664,35.2272,22662.0
2016-02-08 12:50:00,46.41,46.46,46.39,46.43,26271.0,35.2348,35.2727,35.2196,35.25,26271.0
2016-02-08 13:00:00,46.42,46.45,46.38,46.41,38492.0,35.2424,35.2651,35.212,35.2348,38492.0
2016-02-08 13:10:00,46.41,46.45,46.37,46.39,49217.0,35.2348,35.2651,35.2044,35.2196,49217.0
2016-02-08 13:20:00,46.39,46.41,46.33,46.36,101752.0,35.2196,35.2348,35.174,35.1968,101752.0
2016-02-08 13:30:00,46.37,46.44,46.35,46.43,79447.0,35.2044,35.2575,35.1892,35.25,79447.0
2016-02-08 13:40:00,46.42,46.42,46.23,46.27,142297.0,35.2424,35.2424,35.0981,35.1285,142297.0
2016-02-08 13:50:00,46.25,46.27,46.08,46.1,42042.0,35.1133,35.1285,34.9842,34.9994,42042.0
2016-02-08 14:00:00,46.09,46.19,46.09,46.14,53577.0,34.9918,35.0677,34.9918,35.0298,53577.0
2016-02-08 14:10:00,46.15,46.15,45.95,46.0,93053.0,35.0374,35.0374,34.8855,34.9235,93053.0
2016-02-08 14:20:00,46.0,46.04,45.93,45.93,76631.0,34.9235,34.9539,34.8703,34.8703,76631.0
2016-02-08 14:30:00,45.94,46.02,45.88,46.01,85211.0,34.8779,34.9387,34.8324,34.9311,85211.0
2016-02-08 14:40:00,46.0,46.18,45.98,46.14,70456.0,34.9235,35.0602,34.9083,35.0298,70456.0
2016-02-08 14:50:00,46.14,46.16,46.09,46.12,51016.0,35.0298,35.045,34.9918,35.0146,51016.0
2016-02-08 15:00:00,46.12,46.18,46.08,46.12,127968.0,35.0146,35.0602,34.9842,35.0146,127968.0
2016-02-08 15:10:00,46.12,46.37,46.11,46.34,98245.0,35.0146,35.2044,35.007,35.1816,98245.0
2016-02-08 15:20:00,46.33,46.45,46.32,46.45,87964.0,35.174,35.2651,35.1664,35.2651,87964.0
2016-02-08 15:30:00,46.45,46.63,46.44,46.58,122143.0,35.2651,35.4018,35.2575,35.3638,122143.0
2016-02-08 15:40:00,46.59,46.94,46.58,46.87,206169.0,35.3714,35.6371,35.3638,35.584,206169.0
2016-02-08 15:50:00,46.86,46.88,46.74,46.81,300929.0,35.5764,35.5916,35.4853,35.5385,300929.0
2016-02-09 09:30:00,46.38,46.76,46.35,46.72,68593.0,35.212,35.5005,35.1892,35.4701,68593.0
2016-02-09 09:40:00,46.71,47.0,46.59,47.0,95239.0,35.4625,35.6827,35.3714,35.6827,95239.0
2016-02-09 09:50:00,47.0,47.08,46.85,46.9,49831.0,35.6827,35.7434,35.5688,35.6068,49831.0
2016-02-09 10:00:00,46.91,47.13,46.88,46.92,287930.0,35.6144,35.7814,35.5916,35.622,287930.0
2016-02-09 10:10:00,46.91,46.95,46.62,46.72,69469.0,35.6144,35.6447,35.3942,35.4701,69469.0
2016-02-09 10:20:00,46.72,46.72,46.59,46.6,53335.0,35.4701,35.4701,35.3714,35.379,53335.0
2016-02-09 10:30:00,46.59,46.65,46.5,46.63,46516.0,35.3714,35.417,35.3031,35.4018,46516.0
2016-02-09 10:40:00,46.64,46.71,46.5,46.67,51752.0,35.4094,35.4625,35.3031,35.4322,51752.0
2016-02-09 10:50:00,46.68,46.69,46.52,46.56,30111.0,35.4398,35.4473,35.3183,35.3486,30111.0
2016-02-09 11:00:00,46.55,46.69,46.52,46.69,30239.0,35.3411,35.4473,35.3183,35.4473,30239.0
2016-02-09 11:10:00,46.71,46.88,46.64,46.67,51811.0,35.4625,35.5916,35.4094,35.4322,51811.0
2016-02-09 11:20:00,46.69,46.86,46.69,46.8,37753.0,35.4473,35.5764,35.4473,35.5309,37753.0
2016-02-09 11:30:00,46.78,46.84,46.7,46.74,45526.0,35.5157,35.5612,35.4549,35.4853,45526.0
2016-02-09 11:40:00,46.74,46.86,46.72,46.74,63062.0,35.4853,35.5764,35.4701,35.4853,63062.0
2016-02-09 11:50:00,46.72,46.76,46.65,46.66,42471.0,35.4701,35.5005,35.417,35.4246,42471.0
2016-02-09 12:00:00,46.66,46.8,46.6,46.77,26786.0,35.4246,35.5309,35.379,35.5081,26786.0
2016-02-09 12:10:00,46.77,46.81,46.62,46.63,50613.0,35.5081,35.5385,35.3942,35.4018,50613.0
2016-02-09 12:20:00,46.65,46.73,46.6,46.68,36397.0,35.417,35.4777,35.379,35.4398,36397.0
2016-02-09 12:30:00,46.66,46.73,46.59,46.6,24490.0,35.4246,35.4777,35.3714,35.379,24490.0
2016-02-09 12:40:00,46.61,46.64,46.49,46.5,40042.0,35.3866,35.4094,35.2955,35.3031,40042.0
2016-02-09 12:50:00,46.5,46.57,46.49,46.52,47763.0,35.3031,35.3562,35.2955,35.3183,47763.0
2016-02-09 13:00:00,46.52,46.56,46.46,46.49,34419.0,35.3183,35.3486,35.2727,35.2955,34419.0
2016-02-09 13:10:00,46.49,46.49,46.42,46.49,39955.0,35.2955,35.2955,35.2424,35.2955,39955.0
2016-02-09 13:20:00,46.5,46.57,46.47,46.49,73673.0,35.3031,35.3562,35.2803,35.2955,73673.0
2016-02-09 13:30:00,46.5,46.6,46.44,46.45,49680.0,35.3031,35.379,35.2575,35.2651,49680.0
2016-02-09 13:40:00,46.46,46.59,46.46,46.5,33978.0,35.2727,35.3714,35.2727,35.3031,33978.0
2016-02-09 13:50:00,46.5,46.62,46.45,46.57,40047.0,35.3031,35.3942,35.2651,35.3562,40047.0
2016-02-09 14:00:00,46.57,46.82,46.53,46.79,69266.0,35.3562,35.546,35.3259,35.5233,69266.0
2016-02-09 14:10:00,46.8,46.82,46.63,46.65,67864.0,35.5309,35.546,35.4018,35.417,67864.0
2016-02-09 14:20:00,46.66,46.7,46.51,46.55,53144.0,35.4246,35.4549,35.3107,35.3411,53144.0
2016-02-09 14:30:00,46.55,46.8,46.55,46.75,45794.0,35.3411,35.5309,35.3411,35.4929,45794.0
2016-02-09 14:40:00,46.76,46.85,46.68,46.69,37234.0,35.5005,35.5688,35.4398,35.4473,37234.0
2016-02-09 14:50:00,46.7,46.83,46.7,46.81,39231.0,35.4549,35.5536,35.4549,35.5385,39231.0
2016-02-09 15:00:00,46.81,47.07,46.8,46.98,101370.0,35.5385,35.7358,35.5309,35.6675,101370.0
2016-02-09 15:10:00,46.98,47.07,46.93,47.0,159153.0,35.6675,35.7358,35.6296,35.6827,159153.0
2016-02-09 15:20:00,46.98,47.02,46.82,46.85,88176.0,35.6675,35.6979,35.546,35.5688,88176.0
2016-02-09 15:30:00,46.84,46.89,46.75,46.81,272833.0,35.5612,35.5992,35.4929,35.5385,272833.0
2016-02-09 15:40:00,46.81,46.83,46.58,46.61,77361.0,35.5385,35.5536,35.3638,35.3866,77361.0
2016-02-09 15:50:00,46.61,46.69,46.59,46.65,152324.0,35.3866,35.4473,35.3714,35.417,152324.0
2016-02-10 09:30:00,47.24,47.39,46.97,47.39,84758.0,35.8649,35.9788,35.6599,35.9788,84758.0
2016-02-10 09:40:00,47.41,47.55,47.23,47.32,41892.0,35.994,36.1003,35.8573,35.9256,41892.0
2016-02-10 09:50:00,47.32,47.42,47.23,47.4,51854.0,35.9256,36.0016,35.8573,35.9864,51854.0
2016-02-10 10:00:00,47.42,47.58,47.4,47.58,140984.0,36.0016,36.123,35.9864,36.123,140984.0
2016-02-10 10:10:00,47.59,47.79,47.55,47.73,154765.0,36.1306,36.2825,36.1003,36.2369,154765.0
2016-02-10 10:20:00,47.74,47.75,47.56,47.6,71345.0,36.2445,36.2521,36.1079,36.1382,71345.0
2016-02-10 10:30:00,47.6,47.72,47.55,47.71,100462.0,36.1382,36.2293,36.1003,36.2217,100462.0
2016-02-10 10:40:00,47.7,47.71,47.58,47.61,39614.0,36.2141,36.2217,36.123,36.1458,39614.0
2016-02-10 10:50:00,47.62,47.63,47.4,47.42,53648.0,36.1534,36.161,35.9864,36.0016,53648.0
2016-02-10 11:00:00,47.44,47.52,47.31,47.32,59253.0,36.0168,36.0775,35.9181,35.9256,59253.0
2016-02-10 11:10:00,47.31,47.51,47.29,47.48,62399.0,35.9181,36.0699,35.9029,36.0471,62399.0
2016-02-10 11:20:00,47.47,47.61,47.4,47.41,28558.0,36.0395,36.1458,35.9864,35.994,28558.0
2016-02-10 11:30:00,47.42,47.48,47.27,47.29,38090.0,36.0016,36.0471,35.8877,35.9029,38090.0
2016-02-10 11:40:00,47.3,47.41,47.23,47.41,72863.0,35.9105,35.994,35.8573,35.994,72863.0
2016-02-10 11:50:00,47.4,47.53,47.37,47.51,76969.0,35.9864,36.0851,35.9636,36.0699,76969.0
2016-02-10 12:00:00,47.51,47.53,47.31,47.41,32979.0,36.0699,36.0851,35.9181,35.994,32979.0
2016-02-10 12:10:00,47.4,47.41,47.32,47.34,34552.0,35.9864,35.994,35.9256,35.9408,34552.0
2016-02-10 12:20:00,47.34,47.47,47.34,47.47,31772.0,35.9408,36.0395,35.9408,36.0395,31772.0
2016-02-10 12:30:00,47.48,47.54,47.41,47.48,34819.0,36.0471,36.0927,35.994,36.0471,34819.0
2016-02-10 12:40:00,47.5,47.5,47.45,47.49,56215.0,36.0623,36.0623,36.0243,36.0547,56215.0
2016-02-10 12:50:00,47.48,47.53,47.42,47.51,32692.0,36.0471,36.0851,36.0016,36.0699,32692.0
2016-02-10 13:00:00,47.52,47.56,47.42,47.42,34994.0,36.0775,36.1079,36.0016,36.0016,34994.0
2016-02-10 13:10:00,47.42,47.44,47.35,47.41,22133.0,36.0016,36.0168,35.9484,35.994,22133.0
2016-02-10 13:20:00,47.42,47.46,47.24,47.27,17936.0,36.0016,36.0319,35.8649,35.8877,17936.0
2016-02-10 13:30:00,47.26,47.31,47.19,47.29,25090.0,35.8801,35.9181,35.8269,35.9029,25090.0
2016-02-10 13:40:00,47.28,47.35,47.27,47.34,41198.0,35.8953,35.9484,35.8877,35.9408,41198.0
2016-02-10 13:50:00,47.35,47.35,47.24,47.28,27777.0,35.9484,35.9484,35.8649,35.8953,27777.0
2016-02-10 14:00:00,47.29,47.36,47.27,47.36,38499.0,35.9029,35.956,35.8877,35.956,38499.0
2016-02-10 14:10:00,47.36,47.43,47.34,47.42,38518.0,35.956,36.0092,35.9408,36.0016,38518.0
2016-02-10 14:20:00,47.41,47.42,47.32,47.38,25106.0,35.994,36.0016,35.9256,35.9712,25106.0
2016-02-10 14:30:00,47.38,47.46,47.29,47.3,25967.0,35.9712,36.0319,35.9029,35.9105,25967.0
2016-02-10 14:40:00,47.27,47.28,47.17,47.18,40196.0,35.8877,35.8953,35.8118,35.8194,40196.0
2016-02-10 14:50:00,47.18,47.26,47.13,47.21,40287.0,35.8194,35.8801,35.7814,35.8421,40287.0
2016-02-10 15:00:00,47.21,47.37,47.21,47.29,41479.0,35.8421,35.9636,35.8421,35.9029,41479.0
2016-02-10 15:10:00,47.29,47.31,47.03,47.03,38538.0,35.9029,35.9181,35.7055,35.7055,38538.0
2016-02-10 15:20:00,47.04,47.1,46.96,46.97,29446.0,35.7131,35.7586,35.6523,35.6599,29446.0
2016-02-10 15:30:00,46.98,47.03,46.88,46.89,56793.0,35.6675,35.7055,35.5916,35.5992,56793.0
2016-02-10 15:40:00,46.87,47.0,46.82,46.93,167483.0,35.584,35.6827,35.546,35.6296,167483.0
2016-02-10 15:50:00,46.93,47.0,46.91,46.97,196735.0,35.6296,35.6827,35.6144,35.6599,196735.0
2016-02-11 09:30:00,46.09,46.48,46.08,46.26,78893.0,34.9918,35.2879,34.9842,35.1209,78893.0
2016-02-11 09:40:00,46.26,46.63,46.22,46.49,72897.0,35.1209,35.4018,35.0905,35.2955,72897.0
2016-02-11 09:50:00,46.48,46.9,46.45,46.79,76255.0,35.2879,35.6068,35.2651,35.5233,76255.0
2016-02-11 10:00:00,46.79,46.89,46.64,46.81,62573.0,35.5233,35.5992,35.4094,35.5385,62573.0
2016-02-11 10:10:00,46.83,46.92,46.8,46.82,72250.0,35.5536,35.622,35.5309,35.546,72250.0
2016-02-11 10:20:00,46.81,46.95,46.79,46.83,58913.0,35.5385,35.6447,35.5233,35.5536,58913.0
2016-02-11 10:30:00,46.83,47.02,46.82,46.86,85320.0,35.5536,35.6979,35.546,35.5764,85320.0
2016-02-11 10:40:00,46.86,47.02,46.83,46.97,49247.0,35.5764,35.6979,35.5536,35.6599,49247.0
2016-02-11 10:50:00,46.96,46.96,46.84,46.92,79808.0,35.6523,35.6523,35.5612,35.622,79808.0
2016-02-11 11:00:00,46.93,46.97,46.84,46.9,75923.0,35.6296,35.6599,35.5612,35.6068,75923.0
2016-02-11 11:10:00,46.9,47.0,46.86,46.99,201428.0,35.6068,35.6827,35.5764,35.6751,201428.0
2016-02-11 11:20:00,47.0,47.05,46.9,46.91,58343.0,35.6827,35.7207,35.6068,35.6144,58343.0
2016-02-11 11:30:00,46.9,46.99,46.77,46.98,143320.0,35.6068,35.6751,35.5081,35.6675,143320.0
2016-02-11 11:40:00,46.98,47.02,46.93,46.99,81903.0,35.6675,35.6979,35.6296,35.6751,81903.0
2016-02-11 11:50:00,46.99,47.07,46.95,46.95,45796.0,35.6751,35.7358,35.6447,35.6447,45796.0
2016-02-11 12:00:00,46.94,47.05,46.91,46.98,25434.0,35.6371,35.7207,35.6144,35.6675,25434.0
2016-02-11 12:10:00,46.98,47.03,46.87,46.9,22155.0,35.6675,35.7055,35.584,35.6068,22155.0
2016-02-11 12:20:00,46.9,47.04,46.88,46.96,121106.0,35.6068,35.7131,35.5916,35.6523,121106.0
2016-02-11 12:30:00,46.94,47.11,46.85,47.07,93829.0,35.6371,35.7662,35.5688,35.7358,93829.0
2016-02-11 12:40:00,47.06,47.18,47.03,47.12,57594.0,35.7283,35.8194,35.7055,35.7738,57594.0
2016-02-11 12:50:00,47.13,47.22,47.09,47.19,67601.0,35.7814,35.8497,35.751,35.8269,67601.0
2016-02-11 13:00:00,47.19,47.25,47.11,47.21,50537.0,35.8269,35.8725,35.7662,35.8421,50537.0
2016-02-11 13:10:00,47.21,47.4,47.2,47.4,110172.0,35.8421,35.9864,35.8345,35.9864,110172.0
2016-02-11 13:20:00,47.41,47.43,47.35,47.37,45520.0,35.994,36.0092,35.9484,35.9636,45520.0
2016-02-11 13:30:00,47.36,47.41,47.25,47.29,96487.0,35.956,35.994,35.8725,35.9029,96487.0
2016-02-11 13:40:00,47.3,47.52,47.27,47.5,276417.0,35.9105,36.0775,35.8877,36.0623,276417.0
2016-02-11 13:50:00,47.49,47.5,47.25,47.3,80979.0,36.0547,36.0623,35.8725,35.9105,80979.0
2016-02-11 14:00:00,47.29,47.29,47.15,47.26,72800.0,35.9029,35.9029,35.7966,35.8801,72800.0
2016-02-11 14:10:00,47.26,47.32,47.21,47.22,72728.0,35.8801,35.9256,35.8421,35.8497,72728.0
2016-02-11 14:20:00,47.22,47.29,47.15,47.18,92427.0,35.8497,35.9029,35.7966,35.8194,92427.0
2016-02-11 14:30:00,47.17,47.42,47.1,47.42,125498.0,35.8118,36.0016,35.7586,36.0016,125498.0
2016-02-11 14:40:00,47.43,47.54,47.29,47.54,117549.0,36.0092,36.0927,35.9029,36.0927,117549.0
2016-02-11 14:50:00,47.52,47.83,47.5,47.81,303134.0,36.0775,36.3128,36.0623,36.2977,303134.0
2016-02-11 15:00:00,47.81,47.84,47.55,47.62,204690.0,36.2977,36.3204,36.1003,36.1534,204690.0
2016-02-11 15:10:00,47.62,47.83,47.62,47.74,179157.0,36.1534,36.3128,36.1534,36.2445,179157.0
2016-02-11 15:20:00,47.75,47.88,47.68,47.87,114606.0,36.2521,36.3508,36.199,36.3432,114606.0
2016-02-11 15:30:00,47.87,47.99,47.84,47.98,214392.0,36.3432,36.4343,36.3204,36.4267,214392.0
2016-02-11 15:40:00,47.99,48.14,47.98,48.11,345487.0,36.4343,36.5482,36.4267,36.5254,345487.0
2016-02-11 15:50:00,48.1,48.11,47.73,47.73,453332.0,36.5178,36.5254,36.2369,36.2369,453332.0
2016-02-12 09:30:00,48.33,48.33,47.92,48.02,91306.0,36.6924,36.6924,36.3812,36.4571,91306.0
2016-02-12 09:40:00,48.01,48.29,47.98,48.21,65862.0,36.4495,36.6621,36.4267,36.6013,65862.0
2016-02-12 09:50:00,48.21,48.44,48.18,48.42,109106.0,36.6013,36.776,36.5786,36.7608,109106.0
2016-02-12 10:00:00,48.42,48.54,48.27,48.52,93814.0,36.7608,36.8519,36.6469,36.8367,93814.0
2016-02-12 10:10:00,48.52,48.64,48.49,48.64,54658.0,36.8367,36.9278,36.8139,36.9278,54658.0
2016-02-12 10:20:00,48.64,48.82,48.64,48.8,42933.0,36.9278,37.0645,36.9278,37.0493,42933.0
2016-02-12 10:30:00,48.8,48.88,48.61,48.71,71874.0,37.0493,37.11,36.905,36.9809,71874.0
2016-02-12 10:40:00,48.71,48.77,48.63,48.67,41558.0,36.9809,37.0265,36.9202,36.9506,41558.0
2016-02-12 10:50:00,48.68,48.8,48.68,48.75,46175.0,36.9582,37.0493,36.9582,37.0113,46175.0
2016-02-12 11:00:00,48.77,48.83,48.73,48.79,39761.0,37.0265,37.072,36.9961,37.0417,39761.0
2016-02-12 11:10:00,48.79,48.94,48.75,48.88,47692.0,37.0417,37.1556,37.0113,37.11,47692.0
2016-02-12 11:20:00,48.87,48.93,48.8,48.91,68576.0,37.1024,37.148,37.0493,37.1328,68576.0
2016-02-12 11:30:00,48.92,49.0,48.91,48.93,63450.0,37.1404,37.2011,37.1328,37.148,63450.0
2016-02-12 11:40:00,48.92,48.93,48.82,48.92,58798.0,37.1404,37.148,37.0645,37.1404,58798.0
2016-02-12 11:50:00,48.92,48.96,48.79,48.96,87115.0,37.1404,37.1707,37.0417,37.1707,87115.0
2016-02-12 12:00:00,48.96,49.01,48.77,48.77,163541.0,37.1707,37.2087,37.0265,37.0265,163541.0
2016-02-12 12:10:00,48.76,49.01,48.76,48.98,65092.0,37.0189,37.2087,37.0189,37.1859,65092.0
2016-02-12 12:20:00,48.99,49.03,48.93,49.0,47899.0,37.1935,37.2239,37.148,37.2011,47899.0
2016-02-12 12:30:00,49.01,49.07,48.99,49.06,45941.0,37.2087,37.2543,37.1935,37.2467,45941.0
2016-02-12 12:40:00,49.06,49.14,49.02,49.03,51680.0,37.2467,37.3074,37.2163,37.2239,51680.0
2016-02-12 12:50:00,49.04,49.08,48.98,49.04,45738.0,37.2315,37.2619,37.1859,37.2315,45738.0
2016-02-12 13:00:00,49.04,49.06,48.98,49.0,59262.0,37.2315,37.2467,37.1859,37.2011,59262.0
2016-02-12 13:10:00,49.0,49.0,48.81,48.82,56927.0,37.2011,37.2011,37.0569,37.0645,56927.0
2016-02-12 13:20:00,48.82,48.85,48.78,48.82,57400.0,37.0645,37.0872,37.0341,37.0645,57400.0
2016-02-12 13:30:00,48.82,48.85,48.71,48.73,35320.0,37.0645,37.0872,36.9809,36.9961,35320.0
2016-02-12 13:40:00,48.74,48.86,48.7,48.86,33753.0,37.0037,37.0948,36.9734,37.0948,33753.0
2016-02-12 13:50:00,48.86,48.92,48.75,48.78,66554.0,37.0948,37.1404,37.0113,37.0341,66554.0
2016-02-12 14:00:00,48.79,48.91,48.75,48.9,47761.0,37.0417,37.1328,37.0113,37.1252,47761.0
2016-02-12 14:10:00,48.91,48.94,48.81,48.82,29434.0,37.1328,37.1556,37.0569,37.0645,29434.0
2016-02-12 14:20:00,48.81,48.89,48.8,48.86,27593.0,37.0569,37.1176,37.0493,37.0948,27593.0
2016-02-12 14:30:00,48.86,48.87,48.74,48.76,36929.0,37.0948,37.1024,37.0037,37.0189,36929.0
2016-02-12 14:40:00,48.77,48.83,48.75,48.8,35423.0,37.0265,37.072,37.0113,37.0493,35423.0
2016-02-12 14:50:00,48.81,48.86,48.79,48.81,34230.0,37.0569,37.0948,37.0417,37.0569,34230.0
2016-02-12 15:00:00,48.81,48.84,48.75,48.78,44355.0,37.0569,37.0796,37.0113,37.0341,44355.0
2016-02-12 15:10:00,48.78,48.93,48.78,48.93,47128.0,37.0341,37.148,37.0341,37.148,47128.0
2016-02-12 15:20:00,48.93,48.96,48.83,48.95,65766.0,37.148,37.1707,37.072,37.1632,65766.0
2016-02-12 15:30:00,48.95,48.95,48.8,48.8,62885.0,37.1632,37.1632,37.0493,37.0493,62885.0
2016-02-12 15:40:00,48.8,48.91,48.78,48.88,120459.0,37.0493,37.1328,37.0341,37.11,120459.0
2016-02-12 15:50:00,48.88,48.95,48.82,48.94,245843.0,37.11,37.1632,37.0645,37.1556,245843.0
2016-02-16 09:30:00,49.26,49.64,48.63,49.46,120863.0,37.3985,37.687,36.9202,37.5503,120863.0
2016-02-16 09:40:00,49.42,49.62,49.28,49.28,42032.0,37.52,37.6718,37.4137,37.4137,42032.0
2016-02-16 09:50:00,49.25,49.32,49.16,49.32,30165.0,37.3909,37.4441,37.3226,37.4441,30165.0
2016-02-16 10:00:00,49.29,49.38,49.18,49.22,30058.0,37.4213,37.4896,37.3378,37.3681,30058.0
2016-02-16 10:10:00,49.21,49.31,49.19,49.27,32808.0,37.3605,37.4365,37.3454,37.4061,32808.0
2016-02-16 10:20:00,49.26,49.39,49.25,49.33,27773.0,37.3985,37.4972,37.3909,37.4517,27773.0
2016-02-16 10:30:00,49.34,49.51,49.29,49.43,21405.0,37.4592,37.5883,37.4213,37.5276,21405.0
2016-02-16 10:40:00,49.43,49.54,49.41,49.51,45709.0,37.5276,37.6111,37.5124,37.5883,45709.0
2016-02-16 10:50:00,49.51,49.52,49.36,49.43,24465.0,37.5883,37.5959,37.4744,37.5276,24465.0
2016-02-16 11:00:00,49.41,49.5,49.32,49.33,30587.0,37.5124,37.5807,37.4441,37.4517,30587.0
2016-02-16 11:10:00,49.33,49.39,49.27,49.39,25422.0,37.4517,37.4972,37.4061,37.4972,25422.0
2016-02-16 11:20:00,49.4,49.52,49.4,49.51,41470.0,37.5048,37.5959,37.5048,37.5883,41470.0
2016-02-16 11:30:00,49.52,49.65,49.5,49.62,37860.0,37.5959,37.6946,37.5807,37.6718,37860.0
2016-02-16 11:40:00,49.61,49.62,49.53,49.58,33484.0,37.6642,37.6718,37.6035,37.6415,33484.0
2016-02-16 11:50:00,49.59,49.64,49.55,49.62,20580.0,37.649,37.687,37.6187,37.6718,20580.0
2016-02-16 12:00:00,49.62,49.67,49.58,49.64,38336.0,37.6718,37.7098,37.6415,37.687,38336.0
2016-02-16 12:10:00,49.64,49.8,49.64,49.76,44140.0,37.687,37.8085,37.687,37.7781,44140.0
2016-02-16 12:20:00,49.75,49.82,49.74,49.8,46538.0,37.7705,37.8237,37.7629,37.8085,46538.0
2016-02-16 12:30:00,49.81,49.81,49.74,49.76,31406.0,37.8161,37.8161,37.7629,37.7781,31406.0
2016-02-16 12:40:00,49.75,49.86,49.74,49.81,35436.0,37.7705,37.854,37.7629,37.8161,35436.0
2016-02-16 12:50:00,49.81,49.9,49.76,49.87,36716.0,37.8161,37.8844,37.7781,37.8616,36716.0
2016-02-16 13:00:00,49.86,49.92,49.85,49.88,28468.0,37.854,37.8996,37.8464,37.8692,28468.0
2016-02-16 13:10:00,49.88,50.03,49.87,50.01,68032.0,37.8692,37.9831,37.8616,37.9679,68032.0
2016-02-16 13:20:00,50.0,50.05,49.99,50.01,97445.0,37.9603,37.9983,37.9527,37.9679,97445.0
2016-02-16 13:30:00,50.01,50.05,49.95,49.95,59342.0,37.9679,37.9983,37.9224,37.9224,59342.0
2016-02-16 13:40:00,49.96,50.0,49.92,49.92,45108.0,37.93,37.9603,37.8996,37.8996,45108.0
2016-02-16 13:50:00,49.92,49.96,49.9,49.95,32768.0,37.8996,37.93,37.8844,37.9224,32768.0
2016-02-16 14:00:00,49.95,50.0,49.9,49.9,39930.0,37.9224,37.9603,37.8844,37.8844,39930.0
2016-02-16 14:10:00,49.91,50.05,49.91,50.02,83506.0,37.892,37.9983,37.892,37.9755,83506.0
2016-02-16 14:20:00,50.03,50.05,49.99,50.03,44816.0,37.9831,37.9983,37.9527,37.9831,44816.0
2016-02-16 14:30:00,50.04,50.07,49.91,49.91,31104.0,37.9907,38.0135,37.892,37.892,31104.0
2016-02-16 14:40:00,49.92,49.96,49.9,49.91,44269.0,37.8996,37.93,37.8844,37.892,44269.0
2016-02-16 14:50:00,49.9,49.91,49.87,49.89,43883.0,37.8844,37.892,37.8616,37.8768,43883.0
2016-02-16 15:00:00,49.9,49.92,49.84,49.88,52782.0,37.8844,37.8996,37.8388,37.8692,52782.0
2016-02-16 15:10:00,49.87,49.97,49.86,49.93,54936.0,37.8616,37.9375,37.854,37.9072,54936.0
2016-02-16 15:20:00,49.94,49.96,49.9,49.91,57142.0,37.9148,37.93,37.8844,37.892,57142.0
2016-02-16 15:30:00,49.91,49.95,49.86,49.86,71954.0,37.892,37.9224,37.854,37.854,71954.0
2016-02-16 15:40:00,49.87,49.91,49.8,49.84,100916.0,37.8616,37.892,37.8085,37.8388,100916.0
2016-02-16 15:50:00,49.85,50.02,49.84,49.99,391353.0,37.8464,37.9755,37.8388,37.9527,391353.0
2016-02-17 09:30:00,50.05,50.49,50.05,50.21,68452.0,37.9983,38.3323,37.9983,38.1198,68452.0
2016-02-17 09:40:00,50.21,50.3,50.06,50.17,55794.0,38.1198,38.1881,38.0059,38.0894,55794.0
2016-02-17 09:50:00,50.16,50.35,50.16,50.24,35632.0,38.0818,38.226,38.0818,38.1425,35632.0
2016-02-17 10:00:00,50.25,50.41,50.22,50.31,64928.0,38.1501,38.2716,38.1273,38.1957,64928.0
2016-02-17 10:10:00,50.31,50.34,50.2,50.3,40861.0,38.1957,38.2185,38.1122,38.1881,40861.0
2016-02-17 10:20:00,50.29,50.34,50.23,50.34,35507.0,38.1805,38.2185,38.1349,38.2185,35507.0
2016-02-17 10:30:00,50.34,50.35,50.19,50.2,46159.0,38.2185,38.226,38.1046,38.1122,46159.0
2016-02-17 10:40:00,50.2,50.32,50.16,50.31,41095.0,38.1122,38.2033,38.0818,38.1957,41095.0
2016-02-17 10:50:00,50.31,50.39,50.27,50.35,42069.0,38.1957,38.2564,38.1653,38.226,42069.0
2016-02-17 11:00:00,50.34,50.4,50.26,50.34,67286.0,38.2185,38.264,38.1577,38.2185,67286.0
2016-02-17 11:10:00,50.34,50.35,50.27,50.34,55281.0,38.2185,38.226,38.1653,38.2185,55281.0
2016-02-17 11:20:00,50.35,50.38,50.27,50.37,32366.0,38.226,38.2488,38.1653,38.2412,32366.0
2016-02-17 11:30:00,50.36,50.45,50.34,50.42,28238.0,38.2336,38.302,38.2185,38.2792,28238.0
2016-02-17 11:40:00,50.41,50.48,50.39,50.43,39051.0,38.2716,38.3247,38.2564,38.2868,39051.0
2016-02-17 11:50:00,50.43,50.58,50.43,50.58,67330.0,38.2868,38.4007,38.2868,38.4007,67330.0
2016-02-17 12:00:00,50.58,50.66,50.57,50.65,37436.0,38.4007,38.4614,38.3931,38.4538,37436.0
2016-02-17 12:10:00,50.64,50.64,50.59,50.63,41751.0,38.4462,38.4462,38.4083,38.4386,41751.0
2016-02-17 12:20:00,50.62,50.71,50.59,50.69,50511.0,38.431,38.4994,38.4083,38.4842,50511.0
2016-02-17 12:30:00,50.69,50.75,50.69,50.71,30079.0,38.4842,38.5297,38.4842,38.4994,30079.0
2016-02-17 12:40:00,50.7,50.73,50.66,50.69,30661.0,38.4918,38.5145,38.4614,38.4842,30661.0
2016-02-17 12:50:00,50.69,50.7,50.59,50.6,21134.0,38.4842,38.4918,38.4083,38.4158,21134.0
2016-02-17 13:00:00,50.6,50.72,50.6,50.72,26261.0,38.4158,38.5069,38.4158,38.5069,26261.0
2016-02-17 13:10:00,50.72,50.73,50.65,50.69,22734.0,38.5069,38.5145,38.4538,38.4842,22734.0
2016-02-17 13:20:00,50.69,50.69,50.63,50.66,18024.0,38.4842,38.4842,38.4386,38.4614,18024.0
2016-02-17 13:30:00,50.67,50.67,50.58,50.58,47784.0,38.469,38.469,38.4007,38.4007,47784.0
2016-02-17 13:40:00,50.59,50.64,50.55,50.55,25988.0,38.4083,38.4462,38.3779,38.3779,25988.0
2016-02-17 13:50:00,50.55,50.56,50.47,50.48,24138.0,38.3779,38.3855,38.3171,38.3247,24138.0
2016-02-17 14:00:00,50.48,50.59,50.43,50.57,47925.0,38.3247,38.4083,38.2868,38.3931,47925.0
2016-02-17 14:10:00,50.57,50.61,50.52,50.59,58653.0,38.3931,38.4234,38.3551,38.4083,58653.0
2016-02-17 14:20:00,50.59,50.61,50.56,50.58,50326.0,38.4083,38.4234,38.3855,38.4007,50326.0
2016-02-17 14:30:00,50.58,50.61,50.54,50.55,28615.0,38.4007,38.4234,38.3703,38.3779,28615.0
2016-02-17 14:40:00,50.55,50.61,50.52,50.53,49500.0,38.3779,38.4234,38.3551,38.3627,49500.0
2016-02-17 14:50:00,50.53,50.53,50.47,50.51,38159.0,38.3627,38.3627,38.3171,38.3475,38159.0
2016-02-17 15:00:00,50.52,50.56,50.5,50.56,51285.0,38.3551,38.3855,38.3399,38.3855,51285.0
2016-02-17 15:10:00,50.55,50.6,50.52,50.57,40225.0,38.3779,38.4158,38.3551,38.3931,40225.0
2016-02-17 15:20:00,50.58,50.58,50.46,50.56,50502.0,38.4007,38.4007,38.3096,38.3855,50502.0
2016-02-17 15:30:00,50.57,50.59,50.5,50.57,73749.0,38.3931,38.4083,38.3399,38.3931,73749.0
2016-02-17 15:40:00,50.57,50.58,50.5,50.51,77430.0,38.3931,38.4007,38.3399,38.3475,77430.0
2016-02-17 15:50:00,50.52,50.62,50.51,50.61,260898.0,38.3551,38.431,38.3475,38.4234,260898.0
2016-02-18 09:30:00,50.36,50.7,50.25,50.53,65987.0,38.2336,38.4918,38.1501,38.3627,65987.0
2016-02-18 09:40:00,50.54,50.74,50.54,50.71,19237.0,38.3703,38.5221,38.3703,38.4994,19237.0
2016-02-18 09:50:00,50.71,50.76,50.58,50.64,20270.0,38.4994,38.5373,38.4007,38.4462,20270.0
2016-02-18 10:00:00,50.66,50.76,50.55,50.67,27615.0,38.4614,38.5373,38.3779,38.469,27615.0
2016-02-18 10:10:00,50.68,50.78,50.66,50.74,21823.0,38.4766,38.5525,38.4614,38.5221,21823.0
2016-02-18 10:20:00,50.75,50.84,50.71,50.79,34257.0,38.5297,38.5981,38.4994,38.5601,34257.0
2016-02-18 10:30:00,50.8,50.95,50.8,50.94,59727.0,38.5677,38.6816,38.5677,38.674,59727.0
2016-02-18 10:40:00,50.94,50.98,50.89,50.9,55623.0,38.674,38.7043,38.636,38.6436,55623.0
2016-02-18 10:50:00,50.91,50.99,50.89,50.9,44204.0,38.6512,38.7119,38.636,38.6436,44204.0
2016-02-18 11:00:00,50.89,50.95,50.8,50.86,48554.0,38.636,38.6816,38.5677,38.6132,48554.0
2016-02-18 11:10:00,50.88,50.99,50.87,50.9,103723.0,38.6284,38.7119,38.6208,38.6436,103723.0
2016-02-18 11:20:00,50.9,50.95,50.84,50.95,55392.0,38.6436,38.6816,38.5981,38.6816,55392.0
2016-02-18 11:30:00,50.96,50.98,50.89,50.95,35709.0,38.6892,38.7043,38.636,38.6816,35709.0
2016-02-18 11:40:00,50.95,50.97,50.89,50.94,27717.0,38.6816,38.6968,38.636,38.674,27717.0
2016-02-18 11:50:00,50.94,50.98,50.87,50.98,34386.0,38.674,38.7043,38.6208,38.7043,34386.0
2016-02-18 12:00:00,50.97,50.99,50.95,50.95,22456.0,38.6968,38.7119,38.6816,38.6816,22456.0
2016-02-18 12:10:00,50.95,50.98,50.93,50.95,22709.0,38.6816,38.7043,38.6664,38.6816,22709.0
2016-02-18 12:20:00,50.95,51.02,50.92,50.98,24170.0,38.6816,38.7347,38.6588,38.7043,24170.0
2016-02-18 12:30:00,50.98,50.99,50.91,50.94,35763.0,38.7043,38.7119,38.6512,38.674,35763.0
2016-02-18 12:40:00,50.94,50.97,50.92,50.95,29701.0,38.674,38.6968,38.6588,38.6816,29701.0
2016-02-18 12:50:00,50.95,50.98,50.9,50.9,20742.0,38.6816,38.7043,38.6436,38.6436,20742.0
2016-02-18 13:00:00,50.91,50.94,50.88,50.92,28030.0,38.6512,38.674,38.6284,38.6588,28030.0
2016-02-18 13:10:00,50.92,50.92,50.78,50.8,25793.0,38.6588,38.6588,38.5525,38.5677,25793.0
2016-02-18 13:20:00,50.8,50.81,50.77,50.8,34091.0,38.5677,38.5753,38.5449,38.5677,34091.0
2016-02-18 13:30:00,50.79,50.84,50.72,50.72,15250.0,38.5601,38.5981,38.5069,38.5069,15250.0
2016-02-18 13:40:00,50.73,50.75,50.65,50.69,27845.0,38.5145,38.5297,38.4538,38.4842,27845.0
2016-02-18 13:50:00,50.69,50.77,50.66,50.74,33048.0,38.4842,38.5449,38.4614,38.5221,33048.0
2016-02-18 14:00:00,50.74,50.84,50.72,50.83,47363.0,38.5221,38.5981,38.5069,38.5905,47363.0
2016-02-18 14:10:00,50.83,50.88,50.79,50.86,26623.0,38.5905,38.6284,38.5601,38.6132,26623.0
2016-02-18 14:20:00,50.85,50.93,50.85,50.89,41949.0,38.6056,38.6664,38.6056,38.636,41949.0
2016-02-18 14:30:00,50.9,50.98,50.9,50.93,51809.0,38.6436,38.7043,38.6436,38.6664,51809.0
2016-02-18 14:40:00,50.93,50.97,50.89,50.89,71575.0,38.6664,38.6968,38.636,38.636,71575.0
2016-02-18 14:50:00,50.9,50.96,50.87,50.94,41366.0,38.6436,38.6892,38.6208,38.674,41366.0
2016-02-18 15:00:00,50.92,50.93,50.81,50.81,31683.0,38.6588,38.6664,38.5753,38.5753,31683.0
2016-02-18 15:10:00,50.82,50.88,50.78,50.87,50469.0,38.5829,38.6284,38.5525,38.6208,50469.0
2016-02-18 15:20:00,50.88,50.88,50.73,50.78,48985.0,38.6284,38.6284,38.5145,38.5525,48985.0
2016-02-18 15:30:00,50.77,50.81,50.73,50.74,56488.0,38.5449,38.5753,38.5145,38.5221,56488.0
2016-02-18 15:40:00,50.74,50.75,50.66,50.67,58150.0,38.5221,38.5297,38.4614,38.469,58150.0
2016-02-18 15:50:00,50.68,50.89,50.67,50.85,452593.0,38.4766,38.636,38.469,38.6056,452593.0
2016-02-19 09:30:00,50.67,50.83,50.45,50.6,164554.0,38.469,38.5905,38.302,38.4158,164554.0
2016-02-19 09:40:00,50.59,50.69,50.49,50.59,26298.0,38.4083,38.4842,38.3323,38.4083,26298.0
2016-02-19 09:50:00,50.58,50.79,50.56,50.66,27802.0,38.4007,38.5601,38.3855,38.4614,27802.0
2016-02-19 10:00:00,50.65,50.78,50.62,50.77,27793.0,38.4538,38.5525,38.431,38.5449,27793.0
2016-02-19 10:10:00,50.79,50.96,50.75,50.92,42231.0,38.5601,38.6892,38.5297,38.6588,42231.0
2016-02-19 10:20:00,50.94,51.02,50.93,50.99,38179.0,38.674,38.7347,38.6664,38.7119,38179.0
2016-02-19 10:30:00,50.99,51.07,50.94,50.99,28477.0,38.7119,38.7727,38.674,38.7119,28477.0
2016-02-19 10:40:00,50.98,51.03,50.9,51.01,31520.0,38.7043,38.7423,38.6436,38.7271,31520.0
2016-02-19 10:50:00,51.02,51.12,51.02,51.04,36426.0,38.7347,38.8106,38.7347,38.7499,36426.0
2016-02-19 11:00:00,51.04,51.06,50.98,51.03,25317.0,38.7499,38.7651,38.7043,38.7423,25317.0
2016-02-19 11:10:00,51.03,51.19,51.03,51.18,42361.0,38.7423,38.8638,38.7423,38.8562,42361.0
2016-02-19 11:20:00,51.17,51.22,51.12,51.2,50324.0,38.8486,38.8866,38.8106,38.8714,50324.0
2016-02-19 11:30:00,51.19,51.29,51.17,51.22,51051.0,38.8638,38.9397,38.8486,38.8866,51051.0
2016-02-19 11:40:00,51.21,51.3,51.1,51.12,22269.0,38.879,38.9473,38.7954,38.8106,22269.0
2016-02-19 11:50:00,51.12,51.15,51.04,51.06,22709.0,38.8106,38.8334,38.7499,38.7651,22709.0
2016-02-19 12:00:00,51.05,51.07,50.97,51.02,19174.0,38.7575,38.7727,38.6968,38.7347,19174.0
2016-02-19 12:10:00,51.02,51.03,50.9,50.91,20110.0,38.7347,38.7423,38.6436,38.6512,20110.0
2016-02-19 12:20:00,50.91,50.94,50.86,50.88,15685.0,38.6512,38.674,38.6132,38.6284,15685.0
2016-02-19 12:30:00,50.89,50.96,50.88,50.95,13273.0,38.636,38.6892,38.6284,38.6816,13273.0
2016-02-19 12:40:00,50.95,51.0,50.93,50.97,20900.0,38.6816,38.7195,38.6664,38.6968,20900.0
2016-02-19 12:50:00,50.99,51.03,50.95,51.03,22320.0,38.7119,38.7423,38.6816,38.7423,22320.0
2016-02-19 13:00:00,51.01,51.07,50.95,50.96,14674.0,38.7271,38.7727,38.6816,38.6892,14674.0
2016-02-19 13:10:00,50.97,50.99,50.93,50.94,7582.0,38.6968,38.7119,38.6664,38.674,7582.0
2016-02-19 13:20:00,50.93,50.96,50.91,50.93,15139.0,38.6664,38.6892,38.6512,38.6664,15139.0
2016-02-19 13:30:00,50.94,51.05,50.94,51.02,17460.0,38.674,38.7575,38.674,38.7347,17460.0
2016-02-19 13:40:00,51.01,51.02,50.95,50.99,26663.0,38.7271,38.7347,38.6816,38.7119,26663.0
2016-02-19 13:50:00,51.0,51.02,50.95,50.98,31261.0,38.7195,38.7347,38.6816,38.7043,31261.0
2016-02-19 14:00:00,50.98,51.01,50.96,50.99,30537.0,38.7043,38.7271,38.6892,38.7119,30537.0
2016-02-19 14:10:00,50.99,51.07,50.98,51.04,24614.0,38.7119,38.7727,38.7043,38.7499,24614.0
2016-02-19 14:20:00,51.05,51.11,51.05,51.07,37963.0,38.7575,38.803,38.7575,38.7727,37963.0
2016-02-19 14:30:00,51.07,51.08,51.01,51.05,30271.0,38.7727,38.7803,38.7271,38.7575,30271.0
2016-02-19 14:40:00,51.06,51.12,51.06,51.1,38684.0,38.7651,38.8106,38.7651,38.7954,38684.0
2016-02-19 14:50:00,51.1,51.12,50.97,51.01,48561.0,38.7954,38.8106,38.6968,38.7271,48561.0
2016-02-19 15:00:00,51.01,51.05,50.99,51.03,23563.0,38.7271,38.7575,38.7119,38.7423,23563.0
2016-02-19 15:10:00,51.04,51.08,51.03,51.04,46500.0,38.7499,38.7803,38.7423,38.7499,46500.0
2016-02-19 15:20:00,51.04,51.14,51.03,51.13,46724.0,38.7499,38.8258,38.7423,38.8182,46724.0
2016-02-19 15:30:00,51.14,51.21,51.11,51.21,64238.0,38.8258,38.879,38.803,38.879,64238.0
2016-02-19 15:40:00,51.21,51.23,51.14,51.15,83017.0,38.879,38.8941,38.8258,38.8334,83017.0
2016-02-19 15:50:00,51.15,51.26,51.14,51.25,254908.0,38.8334,38.9169,38.8258,38.9093,254908.0
2016-02-22 09:30:00,51.56,51.75,51.5,51.59,68997.0,39.1447,39.2889,39.0991,39.1675,68997.0
2016-02-22 09:40:00,51.59,51.76,51.57,51.64,194280.0,39.1675,39.2965,39.1523,39.2054,194280.0
2016-02-22 09:50:00,51.65,51.72,51.61,51.72,35816.0,39.213,39.2662,39.1826,39.2662,35816.0
2016-02-22 10:00:00,51.73,51.81,51.67,51.71,163158.0,39.2737,39.3345,39.2282,39.2586,163158.0
2016-02-22 10:10:00,51.71,51.72,51.66,51.66,29681.0,39.2586,39.2662,39.2206,39.2206,29681.0
2016-02-22 10:20:00,51.67,51.75,51.66,51.74,97500.0,39.2282,39.2889,39.2206,39.2813,97500.0
2016-02-22 10:30:00,51.74,51.81,51.69,51.73,81679.0,39.2813,39.3345,39.2434,39.2737,81679.0
2016-02-22 10:40:00,51.74,51.76,51.67,51.73,41570.0,39.2813,39.2965,39.2282,39.2737,41570.0
2016-02-22 10:50:00,51.73,51.73,51.59,51.61,44615.0,39.2737,39.2737,39.1675,39.1826,44615.0
2016-02-22 11:00:00,51.62,51.62,51.45,51.48,101582.0,39.1902,39.1902,39.0612,39.0839,101582.0
2016-02-22 11:10:00,51.49,51.52,51.35,51.46,125494.0,39.0915,39.1143,38.9852,39.0688,125494.0
2016-02-22 11:20:00,51.46,51.65,51.46,51.63,35746.0,39.0688,39.213,39.0688,39.1978,35746.0
2016-02-22 11:30:00,51.63,51.67,51.6,51.61,28021.0,39.1978,39.2282,39.1751,39.1826,28021.0
2016-02-22 11:40:00,51.6,51.76,51.6,51.75,34407.0,39.1751,39.2965,39.1751,39.2889,34407.0
2016-02-22 11:50:00,51.76,51.77,51.74,51.76,35148.0,39.2965,39.3041,39.2813,39.2965,35148.0
2016-02-22 12:00:00,51.76,51.78,51.74,51.75,54357.0,39.2965,39.3117,39.2813,39.2889,54357.0
2016-02-22 12:10:00,51.75,51.77,51.73,51.74,29817.0,39.2889,39.3041,39.2737,39.2813,29817.0
2016-02-22 12:20:00,51.75,51.79,51.69,51.76,51479.0,39.2889,39.3193,39.2434,39.2965,51479.0
2016-02-22 12:30:00,51.76,51.94,51.76,51.91,50849.0,39.2965,39.4332,39.2965,39.4104,50849.0
2016-02-22 12:40:00,51.9,51.91,51.85,51.86,41308.0,39.4028,39.4104,39.3649,39.3724,41308.0
2016-02-22 12:50:00,51.87,51.87,51.75,51.75,14437.0,39.38,39.38,39.2889,39.2889,14437.0
2016-02-22 13:00:00,51.74,51.77,51.71,51.71,24044.0,39.2813,39.3041,39.2586,39.2586,24044.0
2016-02-22 13:10:00,51.71,51.73,51.66,51.71,14233.0,39.2586,39.2737,39.2206,39.2586,14233.0
2016-02-22 13:20:00,51.71,51.74,51.68,51.72,8826.0,39.2586,39.2813,39.2358,39.2662,8826.0
2016-02-22 13:30:00,51.73,51.86,51.72,51.85,36871.0,39.2737,39.3724,39.2662,39.3649,36871.0
2016-02-22 13:40:00,51.86,51.87,51.82,51.86,26217.0,39.3724,39.38,39.3421,39.3724,26217.0
2016-02-22 13:50:00,51.87,51.93,51.87,51.88,49432.0,39.38,39.4256,39.38,39.3876,49432.0
2016-02-22 14:00:00,51.88,51.9,51.77,51.77,30064.0,39.3876,39.4028,39.3041,39.3041,30064.0
2016-02-22 14:10:00,51.77,51.8,51.74,51.74,16113.0,39.3041,39.3269,39.2813,39.2813,16113.0
2016-02-22 14:20:00,51.73,51.81,51.73,51.77,46875.0,39.2737,39.3345,39.2737,39.3041,46875.0
2016-02-22 14:30:00,51.76,51.77,51.69,51.75,42246.0,39.2965,39.3041,39.2434,39.2889,42246.0
2016-02-22 14:40:00,51.75,51.76,51.69,51.71,26869.0,39.2889,39.2965,39.2434,39.2586,26869.0
2016-02-22 14:50:00,51.71,51.75,51.7,51.71,20021.0,39.2586,39.2889,39.251,39.2586,20021.0
2016-02-22 15:00:00,51.72,51.76,51.69,51.74,32476.0,39.2662,39.2965,39.2434,39.2813,32476.0
2016-02-22 15:10:00,51.74,51.8,51.73,51.77,35962.0,39.2813,39.3269,39.2737,39.3041,35962.0
2016-02-22 15:20:00,51.77,51.86,51.74,51.82,37188.0,39.3041,39.3724,39.2813,39.3421,37188.0
2016-02-22 15:30:00,51.81,51.86,51.8,51.84,51046.0,39.3345,39.3724,39.3269,39.3573,51046.0
2016-02-22 15:40:00,51.84,51.88,51.81,51.82,66609.0,39.3573,39.3876,39.3345,39.3421,66609.0
2016-02-22 15:50:00,51.83,51.94,51.82,51.91,226524.0,39.3497,39.4332,39.3421,39.4104,226524.0
2016-02-23 09:30:00,51.52,51.9,51.49,51.83,51464.0,39.1143,39.4028,39.0915,39.3497,51464.0
2016-02-23 09:40:00,51.85,52.06,51.82,51.95,48101.0,39.3649,39.5243,39.3421,39.4408,48101.0
2016-02-23 09:50:00,51.96,52.03,51.94,52.03,31727.0,39.4484,39.5015,39.4332,39.5015,31727.0
2016-02-23 10:00:00,52.02,52.05,51.83,51.83,28482.0,39.4939,39.5167,39.3497,39.3497,28482.0
2016-02-23 10:10:00,51.83,51.88,51.77,51.8,40613.0,39.3497,39.3876,39.3041,39.3269,40613.0
2016-02-23 10:20:00,51.79,51.91,51.79,51.9,19358.0,39.3193,39.4104,39.3193,39.4028,19358.0
2016-02-23 10:30:00,51.89,51.95,51.87,51.89,39157.0,39.3952,39.4408,39.38,39.3952,39157.0
2016-02-23 10:40:00,51.89,51.9,51.81,51.81,20144.0,39.3952,39.4028,39.3345,39.3345,20144.0
2016-02-23 10:50:00,51.81,51.82,51.66,51.68,21881.0,39.3345,39.3421,39.2206,39.2358,21881.0
2016-02-23 11:00:00,51.67,51.7,51.55,51.59,27591.0,39.2282,39.251,39.1371,39.1675,27591.0
2016-02-23 11:10:00,51.59,51.64,51.56,51.6,23436.0,39.1675,39.2054,39.1447,39.1751,23436.0
2016-02-23 11:20:00,51.59,51.72,51.59,51.68,32178.0,39.1675,39.2662,39.1675,39.2358,32178.0
2016-02-23 11:30:00,51.68,51.78,51.67,51.78,24327.0,39.2358,39.3117,39.2282,39.3117,24327.0
2016-02-23 11:40:00,51.77,51.83,51.75,51.75,26757.0,39.3041,39.3497,39.2889,39.2889,26757.0
2016-02-23 11:50:00,51.75,51.77,51.67,51.72,45911.0,39.2889,39.3041,39.2282,39.2662,45911.0
2016-02-23 12:00:00,51.72,51.72,51.67,51.68,26288.0,39.2662,39.2662,39.2282,39.2358,26288.0
2016-02-23 12:10:00,51.68,51.7,51.64,51.65,16891.0,39.2358,39.251,39.2054,39.213,16891.0
2016-02-23 12:20:00,51.66,51.7,51.64,51.68,11838.0,39.2206,39.251,39.2054,39.2358,11838.0
2016-02-23 12:30:00,51.68,51.75,51.68,51.75,33889.0,39.2358,39.2889,39.2358,39.2889,33889.0
2016-02-23 12:40:00,51.75,51.87,51.74,51.86,19686.0,39.2889,39.38,39.2813,39.3724,19686.0
2016-02-23 12:50:00,51.86,51.88,51.83,51.88,26840.0,39.3724,39.3876,39.3497,39.3876,26840.0
2016-02-23 13:00:00,51.88,51.89,51.86,51.87,23664.0,39.3876,39.3952,39.3724,39.38,23664.0
2016-02-23 13:10:00,51.86,51.87,51.82,51.83,19080.0,39.3724,39.38,39.3421,39.3497,19080.0
2016-02-23 13:20:00,51.83,51.83,51.77,51.79,6616.0,39.3497,39.3497,39.3041,39.3193,6616.0
2016-02-23 13:30:00,51.79,51.79,51.68,51.7,28672.0,39.3193,39.3193,39.2358,39.251,28672.0
2016-02-23 13:40:00,51.7,51.71,51.6,51.61,22253.0,39.251,39.2586,39.1751,39.1826,22253.0
2016-02-23 13:50:00,51.61,51.63,51.58,51.63,15781.0,39.1826,39.1978,39.1599,39.1978,15781.0
2016-02-23 14:00:00,51.62,51.65,51.58,51.59,14729.0,39.1902,39.213,39.1599,39.1675,14729.0
2016-02-23 14:10:00,51.59,51.66,51.58,51.65,20091.0,39.1675,39.2206,39.1599,39.213,20091.0
2016-02-23 14:20:00,51.64,51.71,51.63,51.64,21749.0,39.2054,39.2586,39.1978,39.2054,21749.0
2016-02-23 14:30:00,51.64,51.66,51.57,51.58,38563.0,39.2054,39.2206,39.1523,39.1599,38563.0
2016-02-23 14:40:00,51.58,51.6,51.54,51.59,20011.0,39.1599,39.1751,39.1295,39.1675,20011.0
2016-02-23 14:50:00,51.6,51.61,51.51,51.51,28780.0,39.1751,39.1826,39.1067,39.1067,28780.0
2016-02-23 15:00:00,51.51,51.54,51.42,51.44,38085.0,39.1067,39.1295,39.0384,39.0536,38085.0
2016-02-23 15:10:00,51.44,51.45,51.36,51.41,27102.0,39.0536,39.0612,38.9928,39.0308,27102.0
2016-02-23 15:20:00,51.41,51.44,51.36,51.37,31216.0,39.0308,39.0536,38.9928,39.0004,31216.0
2016-02-23 15:30:00,51.37,51.56,51.37,51.56,41625.0,39.0004,39.1447,39.0004,39.1447,41625.0
2016-02-23 15:40:00,51.56,51.58,51.45,51.5,58981.0,39.1447,39.1599,39.0612,39.0991,58981.0
2016-02-23 15:50:00,51.49,51.5,51.4,51.42,155137.0,39.0915,39.0991,39.0232,39.0384,155137.0
2016-02-24 09:30:00,51.14,51.29,50.79,50.91,64132.0,38.8258,38.9397,38.5601,38.6512,64132.0
2016-02-24 09:40:00,50.91,51.06,50.81,50.84,39731.0,38.6512,38.7651,38.5753,38.5981,39731.0
2016-02-24 09:50:00,50.83,50.85,50.72,50.83,34066.0,38.5905,38.6056,38.5069,38.5905,34066.0
2016-02-24 10:00:00,50.82,50.87,50.67,50.87,42774.0,38.5829,38.6208,38.469,38.6208,42774.0
2016-02-24 10:10:00,50.88,50.9,50.79,50.79,15049.0,38.6284,38.6436,38.5601,38.5601,15049.0
2016-02-24 10:20:00,50.79,50.81,50.73,50.79,19550.0,38.5601,38.5753,38.5145,38.5601,19550.0
2016-02-24 10:30:00,50.81,50.87,50.72,50.86,21946.0,38.5753,38.6208,38.5069,38.6132,21946.0
2016-02-24 10:40:00,50.87,50.92,50.77,50.8,22746.0,38.6208,38.6588,38.5449,38.5677,22746.0
2016-02-24 10:50:00,50.81,50.85,50.73,50.82,24042.0,38.5753,38.6056,38.5145,38.5829,24042.0
2016-02-24 11:00:00,50.83,50.84,50.76,50.81,28018.0,38.5905,38.5981,38.5373,38.5753,28018.0
2016-02-24 11:10:00,50.81,50.83,50.66,50.74,25115.0,38.5753,38.5905,38.4614,38.5221,25115.0
2016-02-24 11:20:00,50.74,50.77,50.69,50.71,19214.0,38.5221,38.5449,38.4842,38.4994,19214.0
2016-02-24 11:30:00,50.71,50.83,50.71,50.82,14228.0,38.4994,38.5905,38.4994,38.5829,14228.0
2016-02-24 11:40:00,50.82,50.99,50.81,50.99,21017.0,38.5829,38.7119,38.5753,38.7119,21017.0
2016-02-24 11:50:00,51.0,51.05,50.97,51.05,31625.0,38.7195,38.7575,38.6968,38.7575,31625.0
2016-02-24 12:00:00,51.05,51.18,51.01,51.18,23650.0,38.7575,38.8562,38.7271,38.8562,23650.0
2016-02-24 12:10:00,51.19,51.19,51.05,51.08,43665.0,38.8638,38.8638,38.7575,38.7803,43665.0
2016-02-24 12:20:00,51.09,51.13,51.06,51.08,17777.0,38.7879,38.8182,38.7651,38.7803,17777.0
2016-02-24 12:30:00,51.07,51.13,51.04,51.09,22951.0,38.7727,38.8182,38.7499,38.7879,22951.0
2016-02-24 12:40:00,51.09,51.14,51.04,51.13,16447.0,38.7879,38.8258,38.7499,38.8182,16447.0
2016-02-24 12:50:00,51.12,51.17,51.11,51.13,19922.0,38.8106,38.8486,38.803,38.8182,19922.0
2016-02-24 13:00:00,51.14,51.2,51.08,51.13,48658.0,38.8258,38.8714,38.7803,38.8182,48658.0
2016-02-24 13:10:00,51.12,51.13,50.99,51.02,30898.0,38.8106,38.8182,38.7119,38.7347,30898.0
2016-02-24 13:20:00,51.03,51.09,51.02,51.05,16724.0,38.7423,38.7879,38.7347,38.7575,16724.0
2016-02-24 13:30:00,51.05,51.09,51.01,51.06,33859.0,38.7575,38.7879,38.7271,38.7651,33859.0
2016-02-24 13:40:00,51.07,51.13,51.06,51.08,22654.0,38.7727,38.8182,38.7651,38.7803,22654.0
2016-02-24 13:50:00,51.08,51.13,51.07,51.07,40625.0,38.7803,38.8182,38.7727,38.7727,40625.0
2016-02-24 14:00:00,51.07,51.23,51.02,51.22,28495.0,38.7727,38.8941,38.7347,38.8866,28495.0
2016-02-24 14:10:00,51.22,51.31,51.21,51.27,14278.0,38.8866,38.9549,38.879,38.9245,14278.0
2016-02-24 14:20:00,51.26,51.42,51.26,51.41,37243.0,38.9169,39.0384,38.9169,39.0308,37243.0
2016-02-24 14:30:00,51.42,51.46,51.39,51.42,19017.0,39.0384,39.0688,39.0156,39.0384,19017.0
2016-02-24 14:40:00,51.43,51.51,51.41,51.46,23368.0,39.046,39.1067,39.0308,39.0688,23368.0
2016-02-24 14:50:00,51.45,51.45,51.37,51.38,55327.0,39.0612,39.0612,39.0004,39.008,55327.0
2016-02-24 15:00:00,51.39,51.58,51.38,51.56,51644.0,39.0156,39.1599,39.008,39.1447,51644.0
2016-02-24 15:10:00,51.56,51.66,51.52,51.65,35642.0,39.1447,39.2206,39.1143,39.213,35642.0
2016-02-24 15:20:00,51.66,51.67,51.6,51.63,32349.0,39.2206,39.2282,39.1751,39.1978,32349.0
2016-02-24 15:30:00,51.63,51.66,51.56,51.65,54129.0,39.1978,39.2206,39.1447,39.213,54129.0
2016-02-24 15:40:00,51.66,51.66,51.53,51.55,54720.0,39.2206,39.2206,39.1219,39.1371,54720.0
2016-02-24 15:50:00,51.56,51.67,51.55,51.63,105029.0,39.1447,39.2282,39.1371,39.1978,105029.0
2016-02-25 09:30:00,51.7,51.85,51.57,51.58,78649.0,39.251,39.3649,39.1523,39.1599,78649.0
2016-02-25 09:40:00,51.56,51.62,51.43,51.53,25081.0,39.1447,39.1902,39.046,39.1219,25081.0
2016-02-25 09:50:00,51.52,51.68,51.51,51.58,38109.0,39.1143,39.2358,39.1067,39.1599,38109.0
2016-02-25 10:00:00,51.58,51.6,51.44,51.44,25052.0,39.1599,39.1751,39.0536,39.0536,25052.0
2016-02-25 10:10:00,51.43,51.5,51.39,51.47,24859.0,39.046,39.0991,39.0156,39.0764,24859.0
2016-02-25 10:20:00,51.47,51.54,51.42,51.53,16582.0,39.0764,39.1295,39.0384,39.1219,16582.0
2016-02-25 10:30:00,51.52,51.52,51.41,51.42,21918.0,39.1143,39.1143,39.0308,39.0384,21918.0
2016-02-25 10:40:00,51.42,51.59,51.42,51.57,19397.0,39.0384,39.1675,39.0384,39.1523,19397.0
2016-02-25 10:50:00,51.57,51.6,51.51,51.51,20400.0,39.1523,39.1751,39.1067,39.1067,20400.0
2016-02-25 11:00:00,51.52,51.58,51.5,51.58,28712.0,39.1143,39.1599,39.0991,39.1599,28712.0
2016-02-25 11:10:00,51.58,51.63,51.56,51.56,32210.0,39.1599,39.1978,39.1447,39.1447,32210.0
2016-02-25 11:20:00,51.56,51.65,51.54,51.64,16346.0,39.1447,39.213,39.1295,39.2054,16346.0
2016-02-25 11:30:00,51.64,51.66,51.58,51.6,15731.0,39.2054,39.2206,39.1599,39.1751,15731.0
2016-02-25 11:40:00,51.6,51.63,51.54,51.54,16958.0,39.1751,39.1978,39.1295,39.1295,16958.0
2016-02-25 11:50:00,51.55,51.66,51.55,51.64,26067.0,39.1371,39.2206,39.1371,39.2054,26067.0
2016-02-25 12:00:00,51.64,51.69,51.62,51.66,15492.0,39.2054,39.2434,39.1902,39.2206,15492.0
2016-02-25 12:10:00,51.66,51.71,51.64,51.65,17102.0,39.2206,39.2586,39.2054,39.213,17102.0
2016-02-25 12:20:00,51.65,51.66,51.62,51.65,7147.0,39.213,39.2206,39.1902,39.213,7147.0
2016-02-25 12:30:00,51.64,51.64,51.57,51.57,14748.0,39.2054,39.2054,39.1523,39.1523,14748.0
2016-02-25 12:40:00,51.57,51.6,51.52,51.58,14664.0,39.1523,39.1751,39.1143,39.1599,14664.0
2016-02-25 12:50:00,51.58,51.68,51.58,51.64,11911.0,39.1599,39.2358,39.1599,39.2054,11911.0
2016-02-25 13:00:00,51.64,51.68,51.62,51.63,16065.0,39.2054,39.2358,39.1902,39.1978,16065.0
2016-02-25 13:10:00,51.63,51.66,51.62,51.65,15730.0,39.1978,39.2206,39.1902,39.213,15730.0
2016-02-25 13:20:00,51.65,51.71,51.65,51.71,12706.0,39.213,39.2586,39.213,39.2586,12706.0
2016-02-25 13:30:00,51.72,51.79,51.71,51.79,19789.0,39.2662,39.3193,39.2586,39.3193,19789.0
2016-02-25 13:40:00,51.8,51.84,51.79,51.8,14472.0,39.3269,39.3573,39.3193,39.3269,14472.0
2016-02-25 13:50:00,51.81,51.85,51.8,51.81,22217.0,39.3345,39.3649,39.3269,39.3345,22217.0
2016-02-25 14:00:00,51.8,51.81,51.74,51.75,22606.0,39.3269,39.3345,39.2813,39.2889,22606.0
2016-02-25 14:10:00,51.75,51.83,51.75,51.82,31481.0,39.2889,39.3497,39.2889,39.3421,31481.0
2016-02-25 14:20:00,51.82,51.83,51.79,51.8,34553.0,39.3421,39.3497,39.3193,39.3269,34553.0
2016-02-25 14:30:00,51.8,51.83,51.79,51.83,24048.0,39.3269,39.3497,39.3193,39.3497,24048.0
2016-02-25 14:40:00,51.83,51.85,51.81,51.82,24687.0,39.3497,39.3649,39.3345,39.3421,24687.0
2016-02-25 14:50:00,51.81,51.83,51.79,51.82,31537.0,39.3345,39.3497,39.3193,39.3421,31537.0
2016-02-25 15:00:00,51.82,51.92,51.82,51.91,34862.0,39.3421,39.418,39.3421,39.4104,34862.0
2016-02-25 15:10:00,51.91,51.95,51.87,51.88,21740.0,39.4104,39.4408,39.38,39.3876,21740.0
2016-02-25 15:20:00,51.88,51.88,51.82,51.83,33772.0,39.3876,39.3876,39.3421,39.3497,33772.0
2016-02-25 15:30:00,51.83,51.95,51.82,51.94,50804.0,39.3497,39.4408,39.3421,39.4332,50804.0
2016-02-25 15:40:00,51.95,52.08,51.93,52.08,63871.0,39.4408,39.5395,39.4256,39.5395,63871.0
2016-02-25 15:50:00,52.08,52.16,52.04,52.16,111210.0,39.5395,39.6002,39.5091,39.6002,111210.0
2016-02-26 09:30:00,52.49,52.5,52.1,52.25,59463.0,39.8507,39.8583,39.5547,39.6685,59463.0
2016-02-26 09:40:00,52.23,52.24,52.07,52.18,27691.0,39.6534,39.6609,39.5319,39.6154,27691.0
2016-02-26 09:50:00,52.17,52.25,52.09,52.09,59659.0,39.6078,39.6685,39.5471,39.5471,59659.0
2016-02-26 10:00:00,52.09,52.23,52.05,52.16,35108.0,39.5471,39.6534,39.5167,39.6002,35108.0
2016-02-26 10:10:00,52.16,52.21,52.06,52.1,27280.0,39.6002,39.6382,39.5243,39.5547,27280.0
2016-02-26 10:20:00,52.11,52.12,52.0,52.05,19633.0,39.5622,39.5698,39.4787,39.5167,19633.0
2016-02-26 10:30:00,52.05,52.15,52.04,52.15,15364.0,39.5167,39.5926,39.5091,39.5926,15364.0
2016-02-26 10:40:00,52.16,52.23,52.13,52.19,29287.0,39.6002,39.6534,39.5774,39.623,29287.0
2016-02-26 10:50:00,52.18,52.18,52.06,52.13,17193.0,39.6154,39.6154,39.5243,39.5774,17193.0
2016-02-26 11:00:00,52.13,52.15,52.08,52.09,18683.0,39.5774,39.5926,39.5395,39.5471,18683.0
2016-02-26 11:10:00,52.09,52.1,52.05,52.05,19731.0,39.5471,39.5547,39.5167,39.5167,19731.0
2016-02-26 11:20:00,52.05,52.05,51.81,51.82,24635.0,39.5167,39.5167,39.3345,39.3421,24635.0
2016-02-26 11:30:00,51.81,51.9,51.8,51.83,23804.0,39.3345,39.4028,39.3269,39.3497,23804.0
2016-02-26 11:40:00,51.83,51.91,51.78,51.88,16891.0,39.3497,39.4104,39.3117,39.3876,16891.0
2016-02-26 11:50:00,51.87,51.87,51.75,51.78,27526.0,39.38,39.38,39.2889,39.3117,27526.0
2016-02-26 12:00:00,51.77,51.78,51.69,51.72,17719.0,39.3041,39.3117,39.2434,39.2662,17719.0
2016-02-26 12:10:00,51.72,51.77,51.66,51.75,13909.0,39.2662,39.3041,39.2206,39.2889,13909.0
2016-02-26 12:20:00,51.75,51.76,51.67,51.72,17557.0,39.2889,39.2965,39.2282,39.2662,17557.0
2016-02-26 12:30:00,51.73,51.78,51.73,51.75,16121.0,39.2737,39.3117,39.2737,39.2889,16121.0
2016-02-26 12:40:00,51.75,51.77,51.69,51.71,17505.0,39.2889,39.3041,39.2434,39.2586,17505.0
2016-02-26 12:50:00,51.72,51.85,51.71,51.79,19734.0,39.2662,39.3649,39.2586,39.3193,19734.0
2016-02-26 13:00:00,51.79,51.87,51.78,51.85,14091.0,39.3193,39.38,39.3117,39.3649,14091.0
2016-02-26 13:10:00,51.84,51.85,51.76,51.78,17051.0,39.3573,39.3649,39.2965,39.3117,17051.0
2016-02-26 13:20:00,51.78,51.79,51.72,51.75,14742.0,39.3117,39.3193,39.2662,39.2889,14742.0
2016-02-26 13:30:00,51.75,51.82,51.72,51.81,20411.0,39.2889,39.3421,39.2662,39.3345,20411.0
2016-02-26 13:40:00,51.79,51.82,51.66,51.67,77043.0,39.3193,39.3421,39.2206,39.2282,77043.0
2016-02-26 13:50:00,51.67,51.68,51.62,51.64,30811.0,39.2282,39.2358,39.1902,39.2054,30811.0
2016-02-26 14:00:00,51.64,51.66,51.61,51.63,43234.0,39.2054,39.2206,39.1826,39.1978,43234.0
2016-02-26 14:10:00,51.62,51.69,51.57,51.65,32263.0,39.1902,39.2434,39.1523,39.213,32263.0
2016-02-26 14:20:00,51.65,51.71,51.61,51.7,21356.0,39.213,39.2586,39.1826,39.251,21356.0
2016-02-26 14:30:00,51.7,51.7,51.56,51.57,27531.0,39.251,39.251,39.1447,39.1523,27531.0
2016-02-26 14:40:00,51.57,51.66,51.55,51.65,25604.0,39.1523,39.2206,39.1371,39.213,25604.0
2016-02-26 14:50:00,51.64,51.64,51.59,51.6,27357.0,39.2054,39.2054,39.1675,39.1751,27357.0
2016-02-26 15:00:00,51.61,51.8,51.6,51.79,33481.0,39.1826,39.3269,39.1751,39.3193,33481.0
2016-02-26 15:10:00,51.8,51.83,51.77,51.82,64584.0,39.3269,39.3497,39.3041,39.3421,64584.0
2016-02-26 15:20:00,51.81,51.82,51.76,51.78,49113.0,39.3345,39.3421,39.2965,39.3117,49113.0
2016-02-26 15:30:00,51.78,51.82,51.73,51.73,32808.0,39.3117,39.3421,39.2737,39.2737,32808.0
2016-02-26 15:40:00,51.73,51.77,51.71,51.72,60746.0,39.2737,39.3041,39.2586,39.2662,60746.0
2016-02-26 15:50:00,51.72,51.75,51.66,51.68,200623.0,39.2662,39.2889,39.2206,39.2358,200623.0
2016-02-29 09:30:00,51.64,51.75,51.52,51.67,40294.0,39.2054,39.2889,39.1143,39.2282,40294.0
2016-02-29 09:40:00,51.67,51.81,51.55,51.63,21175.0,39.2282,39.3345,39.1371,39.1978,21175.0
2016-02-29 09:50:00,51.62,51.71,51.61,51.64,35063.0,39.1902,39.2586,39.1826,39.2054,35063.0
2016-02-29 10:00:00,51.65,51.65,51.5,51.57,37032.0,39.213,39.213,39.0991,39.1523,37032.0
2016-02-29 10:10:00,51.57,51.72,51.56,51.68,19136.0,39.1523,39.2662,39.1447,39.2358,19136.0
2016-02-29 10:20:00,51.68,51.78,51.65,51.65,15823.0,39.2358,39.3117,39.213,39.213,15823.0
2016-02-29 10:30:00,51.64,51.67,51.51,51.53,19393.0,39.2054,39.2282,39.1067,39.1219,19393.0
2016-02-29 10:40:00,51.53,51.69,51.52,51.69,22570.0,39.1219,39.2434,39.1143,39.2434,22570.0
2016-02-29 10:50:00,51.69,51.78,51.69,51.74,11917.0,39.2434,39.3117,39.2434,39.2813,11917.0
2016-02-29 11:00:00,51.74,51.85,51.73,51.82,29420.0,39.2813,39.3649,39.2737,39.3421,29420.0
2016-02-29 11:10:00,51.84,51.87,51.82,51.85,9745.0,39.3573,39.38,39.3421,39.3649,9745.0
2016-02-29 11:20:00,51.85,51.91,51.8,51.81,25109.0,39.3649,39.4104,39.3269,39.3345,25109.0
2016-02-29 11:30:00,51.81,51.99,51.81,51.98,15092.0,39.3345,39.4711,39.3345,39.4635,15092.0
2016-02-29 11:40:00,51.99,52.03,51.96,52.02,30037.0,39.4711,39.5015,39.4484,39.4939,30037.0
2016-02-29 11:50:00,52.01,52.04,51.99,52.02,22534.0,39.4863,39.5091,39.4711,39.4939,22534.0
2016-02-29 12:00:00,52.03,52.03,51.95,51.97,17498.0,39.5015,39.5015,39.4408,39.456,17498.0
2016-02-29 12:10:00,51.97,52.06,51.97,52.06,17239.0,39.456,39.5243,39.456,39.5243,17239.0
2016-02-29 12:20:00,52.08,52.08,51.96,52.0,15389.0,39.5395,39.5395,39.4484,39.4787,15389.0
2016-02-29 12:30:00,52.0,52.0,51.92,51.93,14401.0,39.4787,39.4787,39.418,39.4256,14401.0
2016-02-29 12:40:00,51.94,51.97,51.93,51.93,14435.0,39.4332,39.456,39.4256,39.4256,14435.0
2016-02-29 12:50:00,51.93,51.98,51.92,51.98,10283.0,39.4256,39.4635,39.418,39.4635,10283.0
2016-02-29 13:00:00,51.97,51.97,51.89,51.89,13777.0,39.456,39.456,39.3952,39.3952,13777.0
2016-02-29 13:10:00,51.89,51.91,51.85,51.89,9705.0,39.3952,39.4104,39.3649,39.3952,9705.0
2016-02-29 13:20:00,51.89,51.92,51.85,51.85,15100.0,39.3952,39.418,39.3649,39.3649,15100.0
2016-02-29 13:30:00,51.86,51.86,51.83,51.84,9022.0,39.3724,39.3724,39.3497,39.3573,9022.0
2016-02-29 13:40:00,51.85,51.91,51.83,51.91,12513.0,39.3649,39.4104,39.3497,39.4104,12513.0
2016-02-29 13:50:00,51.91,51.92,51.88,51.89,15777.0,39.4104,39.418,39.3876,39.3952,15777.0
2016-02-29 14:00:00,51.9,51.91,51.81,51.84,18420.0,39.4028,39.4104,39.3345,39.3573,18420.0
2016-02-29 14:10:00,51.84,51.84,51.76,51.8,13479.0,39.3573,39.3573,39.2965,39.3269,13479.0
2016-02-29 14:20:00,51.79,51.79,51.67,51.7,25894.0,39.3193,39.3193,39.2282,39.251,25894.0
2016-02-29 14:30:00,51.7,51.7,51.6,51.6,39055.0,39.251,39.251,39.1751,39.1751,39055.0
2016-02-29 14:40:00,51.6,51.61,51.55,51.59,35477.0,39.1751,39.1826,39.1371,39.1675,35477.0
2016-02-29 14:50:00,51.59,51.61,51.56,51.59,35372.0,39.1675,39.1826,39.1447,39.1675,35372.0
2016-02-29 15:00:00,51.59,51.59,51.49,51.54,22991.0,39.1675,39.1675,39.0915,39.1295,22991.0
2016-02-29 15:10:00,51.55,51.56,51.46,51.47,32569.0,39.1371,39.1447,39.0688,39.0764,32569.0
2016-02-29 15:20:00,51.47,51.61,51.47,51.6,28187.0,39.0764,39.1826,39.0764,39.1751,28187.0
2016-02-29 15:30:00,51.6,51.63,51.55,51.63,44867.0,39.1751,39.1978,39.1371,39.1978,44867.0
2016-02-29 15:40:00,51.63,51.68,51.59,51.66,59534.0,39.1978,39.2358,39.1675,39.2206,59534.0
2016-02-29 15:50:00,51.65,51.65,51.37,51.41,294344.0,39.213,39.213,39.0004,39.0308,294344.0
2016-03-01 09:30:00,51.9,52.0,51.66,51.92,46706.0,39.4028,39.4787,39.2206,39.418,46706.0
2016-03-01 09:40:00,51.91,52.03,51.78,52.0,23054.0,39.4104,39.5015,39.3117,39.4787,23054.0
2016-03-01 09:50:00,51.99,52.05,51.95,51.97,21492.0,39.4711,39.5167,39.4408,39.456,21492.0
2016-03-01 10:00:00,51.98,52.12,51.98,52.05,35545.0,39.4635,39.5698,39.4635,39.5167,35545.0
2016-03-01 10:10:00,52.08,52.11,52.01,52.04,26051.0,39.5395,39.5622,39.4863,39.5091,26051.0
2016-03-01 10:20:00,52.04,52.3,52.04,52.25,37052.0,39.5091,39.7065,39.5091,39.6685,37052.0
2016-03-01 10:30:00,52.24,52.35,52.21,52.29,39602.0,39.6609,39.7445,39.6382,39.6989,39602.0
2016-03-01 10:40:00,52.3,52.38,52.24,52.26,42799.0,39.7065,39.7672,39.6609,39.6761,42799.0
2016-03-01 10:50:00,52.25,52.28,52.16,52.19,45456.0,39.6685,39.6913,39.6002,39.623,45456.0
2016-03-01 11:00:00,52.19,52.24,52.18,52.22,31083.0,39.623,39.6609,39.6154,39.6458,31083.0
2016-03-01 11:10:00,52.22,52.26,52.16,52.21,183174.0,39.6458,39.6761,39.6002,39.6382,183174.0
2016-03-01 11:20:00,52.21,52.26,52.14,52.24,51497.0,39.6382,39.6761,39.585,39.6609,51497.0
2016-03-01 11:30:00,52.24,52.29,52.19,52.23,32858.0,39.6609,39.6989,39.623,39.6534,32858.0
2016-03-01 11:40:00,52.23,52.24,52.18,52.21,46125.0,39.6534,39.6609,39.6154,39.6382,46125.0
2016-03-01 11:50:00,52.2,52.23,52.17,52.2,31323.0,39.6306,39.6534,39.6078,39.6306,31323.0
2016-03-01 12:00:00,52.2,52.39,52.19,52.34,25282.0,39.6306,39.7748,39.623,39.7369,25282.0
2016-03-01 12:10:00,52.35,52.36,52.28,52.32,32316.0,39.7445,39.752,39.6913,39.7217,32316.0
2016-03-01 12:20:00,52.32,52.34,52.27,52.33,22247.0,39.7217,39.7369,39.6837,39.7293,22247.0
2016-03-01 12:30:00,52.34,52.39,52.32,52.35,18382.0,39.7369,39.7748,39.7217,39.7445,18382.0
2016-03-01 12:40:00,52.36,52.46,52.34,52.34,17930.0,39.752,39.828,39.7369,39.7369,17930.0
2016-03-01 12:50:00,52.35,52.39,52.34,52.38,22707.0,39.7445,39.7748,39.7369,39.7672,22707.0
2016-03-01 13:00:00,52.38,52.38,52.28,52.31,19485.0,39.7672,39.7672,39.6913,39.7141,19485.0
2016-03-01 13:10:00,52.31,52.35,52.27,52.34,20113.0,39.7141,39.7445,39.6837,39.7369,20113.0
2016-03-01 13:20:00,52.34,52.45,52.34,52.42,28727.0,39.7369,39.8204,39.7369,39.7976,28727.0
2016-03-01 13:30:00,52.43,52.49,52.42,52.47,26750.0,39.8052,39.8507,39.7976,39.8356,26750.0
2016-03-01 13:40:00,52.48,52.53,52.46,52.5,26240.0,39.8432,39.8811,39.828,39.8583,26240.0
2016-03-01 13:50:00,52.5,52.5,52.44,52.48,39579.0,39.8583,39.8583,39.8128,39.8432,39579.0
2016-03-01 14:00:00,52.48,52.49,52.42,52.48,26756.0,39.8432,39.8507,39.7976,39.8432,26756.0
2016-03-01 14:10:00,52.48,52.51,52.42,52.45,28648.0,39.8432,39.8659,39.7976,39.8204,28648.0
2016-03-01 14:20:00,52.46,52.46,52.35,52.41,23490.0,39.828,39.828,39.7445,39.79,23490.0
2016-03-01 14:30:00,52.42,52.45,52.29,52.29,49273.0,39.7976,39.8204,39.6989,39.6989,49273.0
2016-03-01 14:40:00,52.29,52.44,52.29,52.44,55426.0,39.6989,39.8128,39.6989,39.8128,55426.0
2016-03-01 14:50:00,52.45,52.49,52.43,52.48,23750.0,39.8204,39.8507,39.8052,39.8432,23750.0
2016-03-01 15:00:00,52.48,52.57,52.48,52.53,43750.0,39.8432,39.9115,39.8432,39.8811,43750.0
2016-03-01 15:10:00,52.54,52.54,52.43,52.45,29346.0,39.8887,39.8887,39.8052,39.8204,29346.0
2016-03-01 15:20:00,52.44,52.47,52.41,52.46,29392.0,39.8128,39.8356,39.79,39.828,29392.0
2016-03-01 15:30:00,52.45,52.46,52.41,52.41,43385.0,39.8204,39.828,39.79,39.79,43385.0
2016-03-01 15:40:00,52.41,52.47,52.4,52.45,61804.0,39.79,39.8356,39.7824,39.8204,61804.0
2016-03-01 15:50:00,52.45,52.61,52.44,52.61,127461.0,39.8204,39.9418,39.8128,39.9418,127461.0
2016-03-02 09:30:00,52.41,52.47,52.14,52.38,32516.0,39.79,39.8356,39.585,39.7672,32516.0
2016-03-02 09:40:00,52.38,52.46,52.26,52.28,37005.0,39.7672,39.828,39.6761,39.6913,37005.0
2016-03-02 09:50:00,52.29,52.29,52.11,52.14,33570.0,39.6989,39.6989,39.5622,39.585,33570.0
2016-03-02 10:00:00,52.15,52.32,52.11,52.29,42555.0,39.5926,39.7217,39.5622,39.6989,42555.0
2016-03-02 10:10:00,52.3,52.38,52.27,52.35,42560.0,39.7065,39.7672,39.6837,39.7445,42560.0
2016-03-02 10:20:00,52.35,52.36,52.23,52.24,46264.0,39.7445,39.752,39.6534,39.6609,46264.0
2016-03-02 10:30:00,52.23,52.25,52.11,52.19,45563.0,39.6534,39.6685,39.5622,39.623,45563.0
2016-03-02 10:40:00,52.19,52.2,52.09,52.11,26331.0,39.623,39.6306,39.5471,39.5622,26331.0
2016-03-02 10:50:00,52.11,52.16,52.09,52.13,57373.0,39.5622,39.6002,39.5471,39.5774,57373.0
2016-03-02 11:00:00,52.13,52.2,52.11,52.2,39879.0,39.5774,39.6306,39.5622,39.6306,39879.0
2016-03-02 11:10:00,52.2,52.22,52.13,52.13,33073.0,39.6306,39.6458,39.5774,39.5774,33073.0
2016-03-02 11:20:00,52.13,52.14,52.08,52.09,21816.0,39.5774,39.585,39.5395,39.5471,21816.0
2016-03-02 11:30:00,52.1,52.15,52.02,52.05,46878.0,39.5547,39.5926,39.4939,39.5167,46878.0
2016-03-02 11:40:00,52.04,52.06,51.95,51.98,35320.0,39.5091,39.5243,39.4408,39.4635,35320.0
2016-03-02 11:50:00,51.99,52.05,51.96,51.96,28294.0,39.4711,39.5167,39.4484,39.4484,28294.0
2016-03-02 12:00:00,51.95,52.0,51.95,51.98,26944.0,39.4408,39.4787,39.4408,39.4635,26944.0
2016-03-02 12:10:00,51.98,51.98,51.92,51.97,25675.0,39.4635,39.4635,39.418,39.456,25675.0
2016-03-02 12:20:00,51.97,52.02,51.97,52.0,23106.0,39.456,39.4939,39.456,39.4787,23106.0
2016-03-02 12:30:00,51.99,52.03,51.98,52.01,18678.0,39.4711,39.5015,39.4635,39.4863,18678.0
2016-03-02 12:40:00,52.02,52.11,52.01,52.08,12842.0,39.4939,39.5622,39.4863,39.5395,12842.0
2016-03-02 12:50:00,52.08,52.1,52.07,52.09,21911.0,39.5395,39.5547,39.5319,39.5471,21911.0
2016-03-02 13:00:00,52.08,52.1,52.08,52.1,13997.0,39.5395,39.5547,39.5395,39.5547,13997.0
2016-03-02 13:10:00,52.09,52.15,52.09,52.11,20383.0,39.5471,39.5926,39.5471,39.5622,20383.0
2016-03-02 13:20:00,52.1,52.18,52.07,52.17,101767.0,39.5547,39.6154,39.5319,39.6078,101767.0
2016-03-02 13:30:00,52.18,52.25,52.13,52.17,108397.0,39.6154,39.6685,39.5774,39.6078,108397.0
2016-03-02 13:40:00,52.18,52.24,52.16,52.2,71826.0,39.6154,39.6609,39.6002,39.6306,71826.0
2016-03-02 13:50:00,52.2,52.22,52.06,52.11,64119.0,39.6306,39.6458,39.5243,39.5622,64119.0
2016-03-02 14:00:00,52.11,52.21,52.09,52.12,77000.0,39.5622,39.6382,39.5471,39.5698,77000.0
2016-03-02 14:10:00,52.11,52.15,52.09,52.1,23462.0,39.5622,39.5926,39.5471,39.5547,23462.0
2016-03-02 14:20:00,52.11,52.16,52.09,52.09,45414.0,39.5622,39.6002,39.5471,39.5471,45414.0
2016-03-02 14:30:00,52.1,52.15,52.08,52.13,80039.0,39.5547,39.5926,39.5395,39.5774,80039.0
2016-03-02 14:40:00,52.13,52.18,52.12,52.14,23566.0,39.5774,39.6154,39.5698,39.585,23566.0
2016-03-02 14:50:00,52.14,52.17,52.13,52.16,38628.0,39.585,39.6078,39.5774,39.6002,38628.0
2016-03-02 15:00:00,52.15,52.16,52.06,52.08,61180.0,39.5926,39.6002,39.5243,39.5395,61180.0
2016-03-02 15:10:00,52.08,52.1,52.06,52.09,46336.0,39.5395,39.5547,39.5243,39.5471,46336.0
2016-03-02 15:20:00,52.09,52.15,52.07,52.08,46942.0,39.5471,39.5926,39.5319,39.5395,46942.0
2016-03-02 15:30:00,52.08,52.14,52.06,52.11,92419.0,39.5395,39.585,39.5243,39.5622,92419.0
2016-03-02 15:40:00,52.11,52.15,52.09,52.1,70197.0,39.5622,39.5926,39.5471,39.5547,70197.0
2016-03-02 15:50:00,52.11,52.22,52.06,52.21,154076.0,39.5622,39.6458,39.5243,39.6382,154076.0
2016-03-03 09:30:00,52.15,52.34,51.82,52.28,58812.0,39.5926,39.7369,39.3421,39.6913,58812.0
2016-03-03 09:40:00,52.28,52.3,52.17,52.28,29045.0,39.6913,39.7065,39.6078,39.6913,29045.0
2016-03-03 09:50:00,52.27,52.3,52.17,52.19,14039.0,39.6837,39.7065,39.6078,39.623,14039.0
2016-03-03 10:00:00,52.2,52.33,52.18,52.29,20851.0,39.6306,39.7293,39.6154,39.6989,20851.0
2016-03-03 10:10:00,52.29,52.32,52.25,52.3,35952.0,39.6989,39.7217,39.6685,39.7065,35952.0
2016-03-03 10:20:00,52.3,52.37,52.24,52.32,21540.0,39.7065,39.7596,39.6609,39.7217,21540.0
2016-03-03 10:30:00,52.32,52.38,52.29,52.36,24391.0,39.7217,39.7672,39.6989,39.752,24391.0
2016-03-03 10:40:00,52.36,52.45,52.34,52.41,14844.0,39.752,39.8204,39.7369,39.79,14844.0
2016-03-03 10:50:00,52.4,52.48,52.4,52.47,41604.0,39.7824,39.8432,39.7824,39.8356,41604.0
2016-03-03 11:00:00,52.48,52.48,52.31,52.33,26435.0,39.8432,39.8432,39.7141,39.7293,26435.0
2016-03-03 11:10:00,52.33,52.38,52.3,52.34,19365.0,39.7293,39.7672,39.7065,39.7369,19365.0
2016-03-03 11:20:00,52.34,52.34,52.15,52.15,22571.0,39.7369,39.7369,39.5926,39.5926,22571.0
2016-03-03 11:30:00,52.16,52.25,52.14,52.25,18313.0,39.6002,39.6685,39.585,39.6685,18313.0
2016-03-03 11:40:00,52.26,52.28,52.22,52.24,19135.0,39.6761,39.6913,39.6458,39.6609,19135.0
2016-03-03 11:50:00,52.25,52.35,52.21,52.32,35807.0,39.6685,39.7445,39.6382,39.7217,35807.0
2016-03-03 12:00:00,52.31,52.33,52.22,52.3,52045.0,39.7141,39.7293,39.6458,39.7065,52045.0
2016-03-03 12:10:00,52.29,52.31,52.22,52.22,27310.0,39.6989,39.7141,39.6458,39.6458,27310.0
2016-03-03 12:20:00,52.21,52.28,52.18,52.19,38401.0,39.6382,39.6913,39.6154,39.623,38401.0
2016-03-03 12:30:00,52.19,52.25,52.18,52.22,19596.0,39.623,39.6685,39.6154,39.6458,19596.0
2016-03-03 12:40:00,52.22,52.26,52.18,52.19,15409.0,39.6458,39.6761,39.6154,39.623,15409.0
2016-03-03 12:50:00,52.19,52.24,52.17,52.21,12331.0,39.623,39.6609,39.6078,39.6382,12331.0
2016-03-03 13:00:00,52.22,52.25,52.21,52.25,16301.0,39.6458,39.6685,39.6382,39.6685,16301.0
2016-03-03 13:10:00,52.25,52.28,52.21,52.22,14503.0,39.6685,39.6913,39.6382,39.6458,14503.0
2016-03-03 13:20:00,52.23,52.24,52.13,52.16,32492.0,39.6534,39.6609,39.5774,39.6002,32492.0
2016-03-03 13:30:00,52.17,52.22,52.13,52.13,34532.0,39.6078,39.6458,39.5774,39.5774,34532.0
2016-03-03 13:40:00,52.13,52.16,52.04,52.14,59320.0,39.5774,39.6002,39.5091,39.585,59320.0
2016-03-03 13:50:00,52.14,52.16,52.08,52.1,35335.0,39.585,39.6002,39.5395,39.5547,35335.0
2016-03-03 14:00:00,52.1,52.11,52.07,52.09,31843.0,39.5547,39.5622,39.5319,39.5471,31843.0
2016-03-03 14:10:00,52.09,52.1,52.07,52.09,16843.0,39.5471,39.5547,39.5319,39.5471,16843.0
2016-03-03 14:20:00,52.09,52.13,52.06,52.06,80174.0,39.5471,39.5774,39.5243,39.5243,80174.0
2016-03-03 14:30:00,52.06,52.13,52.0,52.13,24689.0,39.5243,39.5774,39.4787,39.5774,24689.0
2016-03-03 14:40:00,52.12,52.14,52.08,52.09,36930.0,39.5698,39.585,39.5395,39.5471,36930.0
2016-03-03 14:50:00,52.09,52.12,52.07,52.09,43353.0,39.5471,39.5698,39.5319,39.5471,43353.0
2016-03-03 15:00:00,52.09,52.12,52.07,52.1,46328.0,39.5471,39.5698,39.5319,39.5547,46328.0
2016-03-03 15:10:00,52.09,52.12,52.07,52.1,30357.0,39.5471,39.5698,39.5319,39.5547,30357.0
2016-03-03 15:20:00,52.09,52.12,52.07,52.1,49758.0,39.5471,39.5698,39.5319,39.5547,49758.0
2016-03-03 15:30:00,52.1,52.23,52.09,52.23,43465.0,39.5547,39.6534,39.5471,39.6534,43465.0
2016-03-03 15:40:00,52.22,52.41,52.22,52.41,68792.0,39.6458,39.79,39.6458,39.79,68792.0
2016-03-03 15:50:00,52.41,52.46,52.39,52.45,293455.0,39.79,39.828,39.7748,39.8204,293455.0
2016-03-04 09:30:00,52.53,52.68,52.07,52.33,57542.0,39.8811,39.995,39.5319,39.7293,57542.0
2016-03-04 09:40:00,52.31,52.38,52.22,52.29,35117.0,39.7141,39.7672,39.6458,39.6989,35117.0
2016-03-04 09:50:00,52.27,52.27,52.05,52.06,44117.0,39.6837,39.6837,39.5167,39.5243,44117.0
2016-03-04 10:00:00,52.07,52.15,52.01,52.11,25995.0,39.5319,39.5926,39.4863,39.5622,25995.0
2016-03-04 10:10:00,52.11,52.18,52.07,52.07,20860.0,39.5622,39.6154,39.5319,39.5319,20860.0
2016-03-04 10:20:00,52.07,52.22,52.02,52.16,24229.0,39.5319,39.6458,39.4939,39.6002,24229.0
2016-03-04 10:30:00,52.19,52.21,52.09,52.13,27081.0,39.623,39.6382,39.5471,39.5774,27081.0
2016-03-04 10:40:00,52.12,52.33,52.09,52.33,28963.0,39.5698,39.7293,39.5471,39.7293,28963.0
2016-03-04 10:50:00,52.33,52.41,52.31,52.35,9675.0,39.7293,39.79,39.7141,39.7445,9675.0
2016-03-04 11:00:00,52.37,52.43,52.32,52.42,25941.0,39.7596,39.8052,39.7217,39.7976,25941.0
2016-03-04 11:10:00,52.42,52.61,52.42,52.6,21829.0,39.7976,39.9418,39.7976,39.9343,21829.0
2016-03-04 11:20:00,52.61,52.61,52.49,52.49,42418.0,39.9418,39.9418,39.8507,39.8507,42418.0
2016-03-04 11:30:00,52.5,52.52,52.47,52.48,24668.0,39.8583,39.8735,39.8356,39.8432,24668.0
2016-03-04 11:40:00,52.48,52.48,52.34,52.4,32284.0,39.8432,39.8432,39.7369,39.7824,32284.0
2016-03-04 11:50:00,52.4,52.47,52.39,52.46,23948.0,39.7824,39.8356,39.7748,39.828,23948.0
2016-03-04 12:00:00,52.47,52.48,52.41,52.41,28224.0,39.8356,39.8432,39.79,39.79,28224.0
2016-03-04 12:10:00,52.41,52.42,52.36,52.36,38244.0,39.79,39.7976,39.752,39.752,38244.0
2016-03-04 12:20:00,52.37,52.41,52.33,52.39,63448.0,39.7596,39.79,39.7293,39.7748,63448.0
2016-03-04 12:30:00,52.39,52.42,52.33,52.35,25545.0,39.7748,39.7976,39.7293,39.7445,25545.0
2016-03-04 12:40:00,52.36,52.4,52.34,52.39,13377.0,39.752,39.7824,39.7369,39.7748,13377.0
2016-03-04 12:50:00,52.39,52.47,52.39,52.45,14934.0,39.7748,39.8356,39.7748,39.8204,14934.0
2016-03-04 13:00:00,52.45,52.51,52.44,52.51,15238.0,39.8204,39.8659,39.8128,39.8659,15238.0
2016-03-04 13:10:00,52.5,52.58,52.49,52.58,24900.0,39.8583,39.9191,39.8507,39.9191,24900.0
2016-03-04 13:20:00,52.57,52.62,52.56,52.61,16522.0,39.9115,39.9494,39.9039,39.9418,16522.0
2016-03-04 13:30:00,52.61,52.66,52.6,52.66,25763.0,39.9418,39.9798,39.9343,39.9798,25763.0
2016-03-04 13:40:00,52.66,52.73,52.64,52.69,28001.0,39.9798,40.033,39.9646,40.0026,28001.0
2016-03-04 13:50:00,52.69,52.77,52.69,52.76,36696.0,40.0026,40.0633,40.0026,40.0557,36696.0
2016-03-04 14:00:00,52.76,52.79,52.73,52.75,39021.0,40.0557,40.0785,40.033,40.0481,39021.0
2016-03-04 14:10:00,52.75,52.8,52.68,52.68,40803.0,40.0481,40.0861,39.995,39.995,40803.0
2016-03-04 14:20:00,52.67,52.68,52.59,52.62,22149.0,39.9874,39.995,39.9267,39.9494,22149.0
2016-03-04 14:30:00,52.62,52.62,52.57,52.6,36817.0,39.9494,39.9494,39.9115,39.9343,36817.0
2016-03-04 14:40:00,52.59,52.59,52.48,52.54,32609.0,39.9267,39.9267,39.8432,39.8887,32609.0
2016-03-04 14:50:00,52.54,52.55,52.46,52.46,28405.0,39.8887,39.8963,39.828,39.828,28405.0
2016-03-04 15:00:00,52.47,52.5,52.44,52.47,32138.0,39.8356,39.8583,39.8128,39.8356,32138.0
2016-03-04 15:10:00,52.45,52.49,52.42,52.48,19440.0,39.8204,39.8507,39.7976,39.8432,19440.0
2016-03-04 15:20:00,52.49,52.63,52.47,52.63,40238.0,39.8507,39.957,39.8356,39.957,40238.0
2016-03-04 15:30:00,52.62,52.67,52.58,52.61,34075.0,39.9494,39.9874,39.9191,39.9418,34075.0
2016-03-04 15:40:00,52.61,52.66,52.59,52.59,45990.0,39.9418,39.9798,39.9267,39.9267,45990.0
2016-03-04 15:50:00,52.6,52.6,52.52,52.58,118305.0,39.9343,39.9343,39.8735,39.9191,118305.0
2016-03-07 09:30:00,52.25,52.53,52.0,52.47,87358.0,39.6685,39.8811,39.4787,39.8356,87358.0
2016-03-07 09:40:00,52.47,52.56,52.46,52.52,18661.0,39.8356,39.9039,39.828,39.8735,18661.0
2016-03-07 09:50:00,52.53,52.56,52.41,52.41,28619.0,39.8811,39.9039,39.79,39.79,28619.0
2016-03-07 10:00:00,52.4,52.41,52.3,52.32,22130.0,39.7824,39.79,39.7065,39.7217,22130.0
2016-03-07 10:10:00,52.32,52.54,52.32,52.54,18920.0,39.7217,39.8887,39.7217,39.8887,18920.0
2016-03-07 10:20:00,52.53,52.59,52.47,52.52,23401.0,39.8811,39.9267,39.8356,39.8735,23401.0
2016-03-07 10:30:00,52.52,52.57,52.46,52.5,23178.0,39.8735,39.9115,39.828,39.8583,23178.0
2016-03-07 10:40:00,52.5,52.54,52.46,52.47,12080.0,39.8583,39.8887,39.828,39.8356,12080.0
2016-03-07 10:50:00,52.47,52.52,52.46,52.5,12025.0,39.8356,39.8735,39.828,39.8583,12025.0
2016-03-07 11:00:00,52.5,52.54,52.49,52.54,11395.0,39.8583,39.8887,39.8507,39.8887,11395.0
2016-03-07 11:10:00,52.55,52.58,52.5,52.54,16823.0,39.8963,39.9191,39.8583,39.8887,16823.0
2016-03-07 11:20:00,52.54,52.66,52.53,52.65,15867.0,39.8887,39.9798,39.8811,39.9722,15867.0
2016-03-07 11:30:00,52.66,52.73,52.63,52.68,36604.0,39.9798,40.033,39.957,39.995,36604.0
2016-03-07 11:40:00,52.68,52.81,52.68,52.73,21059.0,39.995,40.0937,39.995,40.033,21059.0
2016-03-07 11:50:00,52.73,52.75,52.64,52.64,18030.0,40.033,40.0481,39.9646,39.9646,18030.0
2016-03-07 12:00:00,52.65,52.65,52.56,52.6,25633.0,39.9722,39.9722,39.9039,39.9343,25633.0
2016-03-07 12:10:00,52.6,52.62,52.53,52.55,18023.0,39.9343,39.9494,39.8811,39.8963,18023.0
2016-03-07 12:20:00,52.56,52.6,52.53,52.59,18689.0,39.9039,39.9343,39.8811,39.9267,18689.0
2016-03-07 12:30:00,52.58,52.66,52.58,52.64,34621.0,39.9191,39.9798,39.9191,39.9646,34621.0
2016-03-07 12:40:00,52.64,52.66,52.53,52.55,56312.0,39.9646,39.9798,39.8811,39.8963,56312.0
2016-03-07 12:50:00,52.55,52.56,52.54,52.55,9644.0,39.8963,39.9039,39.8887,39.8963,9644.0
2016-03-07 13:00:00,52.56,52.58,52.55,52.57,15244.0,39.9039,39.9191,39.8963,39.9115,15244.0
2016-03-07 13:10:00,52.58,52.64,52.56,52.57,50175.0,39.9191,39.9646,39.9039,39.9115,50175.0
2016-03-07 13:20:00,52.58,52.58,52.49,52.49,13632.0,39.9191,39.9191,39.8507,39.8507,13632.0
2016-03-07 13:30:00,52.49,52.49,52.38,52.39,18123.0,39.8507,39.8507,39.7672,39.7748,18123.0
2016-03-07 13:40:00,52.39,52.46,52.39,52.46,21911.0,39.7748,39.828,39.7748,39.828,21911.0
2016-03-07 13:50:00,52.46,52.53,52.46,52.51,26165.0,39.828,39.8811,39.828,39.8659,26165.0
2016-03-07 14:00:00,52.51,52.53,52.47,52.52,39857.0,39.8659,39.8811,39.8356,39.8735,39857.0
2016-03-07 14:10:00,52.5,52.53,52.46,52.46,31300.0,39.8583,39.8811,39.828,39.828,31300.0
2016-03-07 14:20:00,52.45,52.5,52.43,52.45,28551.0,39.8204,39.8583,39.8052,39.8204,28551.0
2016-03-07 14:30:00,52.45,52.45,52.31,52.35,28197.0,39.8204,39.8204,39.7141,39.7445,28197.0
2016-03-07 14:40:00,52.35,52.44,52.34,52.41,47429.0,39.7445,39.8128,39.7369,39.79,47429.0
2016-03-07 14:50:00,52.41,52.51,52.41,52.49,32456.0,39.79,39.8659,39.79,39.8507,32456.0
2016-03-07 15:00:00,52.48,52.49,52.44,52.49,37202.0,39.8432,39.8507,39.8128,39.8507,37202.0
2016-03-07 15:10:00,52.49,52.63,52.48,52.59,55838.0,39.8507,39.957,39.8432,39.9267,55838.0
2016-03-07 15:20:00,52.59,52.61,52.53,52.58,30386.0,39.9267,39.9418,39.8811,39.9191,30386.0
2016-03-07 15:30:00,52.59,52.67,52.56,52.65,43231.0,39.9267,39.9874,39.9039,39.9722,43231.0
2016-03-07 15:40:00,52.66,52.66,52.53,52.55,65559.0,39.9798,39.9798,39.8811,39.8963,65559.0
2016-03-07 15:50:00,52.56,52.6,52.52,52.59,130524.0,39.9039,39.9343,39.8735,39.9267,130524.0
2016-03-08 09:30:00,51.9,52.15,51.85,52.12,67401.0,39.4028,39.5926,39.3649,39.5698,67401.0
2016-03-08 09:40:00,52.08,52.23,52.05,52.2,35608.0,39.5395,39.6534,39.5167,39.6306,35608.0
2016-03-08 09:50:00,52.21,52.23,52.1,52.19,18035.0,39.6382,39.6534,39.5547,39.623,18035.0
2016-03-08 10:00:00,52.19,52.36,52.17,52.18,22091.0,39.623,39.752,39.6078,39.6154,22091.0
2016-03-08 10:10:00,52.19,52.29,52.19,52.21,16440.0,39.623,39.6989,39.623,39.6382,16440.0
2016-03-08 10:20:00,52.22,52.28,52.13,52.15,20010.0,39.6458,39.6913,39.5774,39.5926,20010.0
2016-03-08 10:30:00,52.14,52.23,52.11,52.21,15847.0,39.585,39.6534,39.5622,39.6382,15847.0
2016-03-08 10:40:00,52.2,52.2,52.11,52.16,20042.0,39.6306,39.6306,39.5622,39.6002,20042.0
2016-03-08 10:50:00,52.16,52.22,52.15,52.2,20140.0,39.6002,39.6458,39.5926,39.6306,20140.0
2016-03-08 11:00:00,52.2,52.26,52.2,52.21,32171.0,39.6306,39.6761,39.6306,39.6382,32171.0
2016-03-08 11:10:00,52.21,52.23,52.16,52.21,19820.0,39.6382,39.6534,39.6002,39.6382,19820.0
2016-03-08 11:20:00,52.21,52.25,52.15,52.2,14115.0,39.6382,39.6685,39.5926,39.6306,14115.0
2016-03-08 11:30:00,52.2,52.25,52.14,52.16,28024.0,39.6306,39.6685,39.585,39.6002,28024.0
2016-03-08 11:40:00,52.17,52.28,52.12,52.25,24423.0,39.6078,39.6913,39.5698,39.6685,24423.0
2016-03-08 11:50:00,52.26,52.4,52.26,52.37,16232.0,39.6761,39.7824,39.6761,39.7596,16232.0
2016-03-08 12:00:00,52.36,52.41,52.29,52.4,22518.0,39.752,39.79,39.6989,39.7824,22518.0
2016-03-08 12:10:00,52.41,52.46,52.39,52.44,10501.0,39.79,39.828,39.7748,39.8128,10501.0
2016-03-08 12:20:00,52.43,52.48,52.4,52.4,11349.0,39.8052,39.8432,39.7824,39.7824,11349.0
2016-03-08 12:30:00,52.41,52.45,52.38,52.39,20316.0,39.79,39.8204,39.7672,39.7748,20316.0
2016-03-08 12:40:00,52.38,52.42,52.36,52.38,15703.0,39.7672,39.7976,39.752,39.7672,15703.0
2016-03-08 12:50:00,52.37,52.38,52.33,52.37,24224.0,39.7596,39.7672,39.7293,39.7596,24224.0
2016-03-08 13:00:00,52.37,52.38,52.33,52.33,13075.0,39.7596,39.7672,39.7293,39.7293,13075.0
2016-03-08 13:10:00,52.33,52.36,52.28,52.35,18556.0,39.7293,39.752,39.6913,39.7445,18556.0
2016-03-08 13:20:00,52.35,52.41,52.34,52.39,10358.0,39.7445,39.79,39.7369,39.7748,10358.0
2016-03-08 13:30:00,52.4,52.45,52.4,52.44,16043.0,39.7824,39.8204,39.7824,39.8128,16043.0
2016-03-08 13:40:00,52.45,52.48,52.42,52.42,12927.0,39.8204,39.8432,39.7976,39.7976,12927.0
2016-03-08 13:50:00,52.42,52.42,52.39,52.4,20836.0,39.7976,39.7976,39.7748,39.7824,20836.0
2016-03-08 14:00:00,52.4,52.45,52.37,52.42,24479.0,39.7824,39.8204,39.7596,39.7976,24479.0
2016-03-08 14:10:00,52.43,52.46,52.39,52.41,20602.0,39.8052,39.828,39.7748,39.79,20602.0
2016-03-08 14:20:00,52.42,52.42,52.28,52.29,21037.0,39.7976,39.7976,39.6913,39.6989,21037.0
2016-03-08 14:30:00,52.29,52.3,52.24,52.25,17311.0,39.6989,39.7065,39.6609,39.6685,17311.0
2016-03-08 14:40:00,52.26,52.3,52.23,52.28,31434.0,39.6761,39.7065,39.6534,39.6913,31434.0
2016-03-08 14:50:00,52.28,52.28,52.24,52.26,17963.0,39.6913,39.6913,39.6609,39.6761,17963.0
2016-03-08 15:00:00,52.25,52.27,52.2,52.21,29338.0,39.6685,39.6837,39.6306,39.6382,29338.0
2016-03-08 15:10:00,52.2,52.24,52.17,52.17,26407.0,39.6306,39.6609,39.6078,39.6078,26407.0
2016-03-08 15:20:00,52.18,52.21,52.17,52.17,28507.0,39.6154,39.6382,39.6078,39.6078,28507.0
2016-03-08 15:30:00,52.17,52.18,52.12,52.13,39660.0,39.6078,39.6154,39.5698,39.5774,39660.0
2016-03-08 15:40:00,52.12,52.16,52.1,52.13,58185.0,39.5698,39.6002,39.5547,39.5774,58185.0
2016-03-08 15:50:00,52.13,52.14,51.99,52.04,135418.0,39.5774,39.585,39.4711,39.5091,135418.0
2016-03-09 09:30:00,52.31,52.36,52.05,52.23,52592.0,39.7141,39.752,39.5167,39.6534,52592.0
2016-03-09 09:40:00,52.18,52.34,52.16,52.34,47189.0,39.6154,39.7369,39.6002,39.7369,47189.0
2016-03-09 09:50:00,52.35,52.36,52.28,52.32,33673.0,39.7445,39.752,39.6913,39.7217,33673.0
2016-03-09 10:00:00,52.31,52.31,52.19,52.19,28718.0,39.7141,39.7141,39.623,39.623,28718.0
2016-03-09 10:10:00,52.2,52.31,52.19,52.21,12992.0,39.6306,39.7141,39.623,39.6382,12992.0
2016-03-09 10:20:00,52.23,52.35,52.21,52.33,17912.0,39.6534,39.7445,39.6382,39.7293,17912.0
2016-03-09 10:30:00,52.34,52.38,52.25,52.36,24686.0,39.7369,39.7672,39.6685,39.752,24686.0
2016-03-09 10:40:00,52.34,52.36,52.25,52.25,17558.0,39.7369,39.752,39.6685,39.6685,17558.0
2016-03-09 10:50:00,52.24,52.24,52.04,52.05,25395.0,39.6609,39.6609,39.5091,39.5167,25395.0
2016-03-09 11:00:00,52.06,52.09,52.02,52.04,21747.0,39.5243,39.5471,39.4939,39.5091,21747.0
2016-03-09 11:10:00,52.05,52.07,52.01,52.07,17811.0,39.5167,39.5319,39.4863,39.5319,17811.0
2016-03-09 11:20:00,52.08,52.13,52.04,52.11,23931.0,39.5395,39.5774,39.5091,39.5622,23931.0
2016-03-09 11:30:00,52.12,52.21,52.12,52.2,23877.0,39.5698,39.6382,39.5698,39.6306,23877.0
2016-03-09 11:40:00,52.2,52.2,52.13,52.16,15437.0,39.6306,39.6306,39.5774,39.6002,15437.0
2016-03-09 11:50:00,52.15,52.21,52.15,52.19,23304.0,39.5926,39.6382,39.5926,39.623,23304.0
2016-03-09 12:00:00,52.19,52.19,52.12,52.14,8995.0,39.623,39.623,39.5698,39.585,8995.0
2016-03-09 12:10:00,52.15,52.15,52.09,52.1,14017.0,39.5926,39.5926,39.5471,39.5547,14017.0
2016-03-09 12:20:00,52.09,52.13,52.07,52.07,14549.0,39.5471,39.5774,39.5319,39.5319,14549.0
2016-03-09 12:30:00,52.08,52.11,52.07,52.11,19675.0,39.5395,39.5622,39.5319,39.5622,19675.0
2016-03-09 12:40:00,52.1,52.11,52.04,52.05,19707.0,39.5547,39.5622,39.5091,39.5167,19707.0
2016-03-09 12:50:00,52.04,52.05,51.99,52.0,14916.0,39.5091,39.5167,39.4711,39.4787,14916.0
2016-03-09 13:00:00,52.0,52.02,51.96,51.98,24421.0,39.4787,39.4939,39.4484,39.4635,24421.0
2016-03-09 13:10:00,51.99,52.02,51.95,51.98,18247.0,39.4711,39.4939,39.4408,39.4635,18247.0
2016-03-09 13:20:00,51.99,52.01,51.97,51.98,14989.0,39.4711,39.4863,39.456,39.4635,14989.0
2016-03-09 13:30:00,51.98,52.02,51.98,52.02,14923.0,39.4635,39.4939,39.4635,39.4939,14923.0
2016-03-09 13:40:00,52.01,52.1,52.0,52.1,16432.0,39.4863,39.5547,39.4787,39.5547,16432.0
2016-03-09 13:50:00,52.1,52.15,52.09,52.13,10536.0,39.5547,39.5926,39.5471,39.5774,10536.0
2016-03-09 14:00:00,52.13,52.14,52.08,52.11,47797.0,39.5774,39.585,39.5395,39.5622,47797.0
2016-03-09 14:10:00,52.12,52.12,52.08,52.11,10172.0,39.5698,39.5698,39.5395,39.5622,10172.0
2016-03-09 14:20:00,52.1,52.12,52.07,52.11,25539.0,39.5547,39.5698,39.5319,39.5622,25539.0
2016-03-09 14:30:00,52.12,52.12,52.06,52.1,18005.0,39.5698,39.5698,39.5243,39.5547,18005.0
2016-03-09 14:40:00,52.09,52.14,52.07,52.14,18210.0,39.5471,39.585,39.5319,39.585,18210.0
2016-03-09 14:50:00,52.14,52.16,52.12,52.14,13538.0,39.585,39.6002,39.5698,39.585,13538.0
2016-03-09 15:00:00,52.13,52.18,52.09,52.09,25214.0,39.5774,39.6154,39.5471,39.5471,25214.0
2016-03-09 15:10:00,52.09,52.1,52.02,52.02,26719.0,39.5471,39.5547,39.4939,39.4939,26719.0
2016-03-09 15:20:00,52.02,52.06,52.0,52.06,27901.0,39.4939,39.5243,39.4787,39.5243,27901.0
2016-03-09 15:30:00,52.05,52.13,52.03,52.11,39173.0,39.5167,39.5774,39.5015,39.5622,39173.0
2016-03-09 15:40:00,52.11,52.16,52.07,52.14,64468.0,39.5622,39.6002,39.5319,39.585,64468.0
2016-03-09 15:50:00,52.14,52.14,52.05,52.13,195197.0,39.585,39.585,39.5167,39.5774,195197.0
2016-03-10 09:30:00,52.29,52.45,51.82,52.43,32361.0,39.6989,39.8204,39.3421,39.8052,32361.0
2016-03-10 09:40:00,52.43,52.59,52.4,52.59,28177.0,39.8052,39.9267,39.7824,39.9267,28177.0
2016-03-10 09:50:00,52.59,52.7,52.55,52.65,31475.0,39.9267,40.0102,39.8963,39.9722,31475.0
2016-03-10 10:00:00,52.67,52.74,52.54,52.59,22184.0,39.9874,40.0405,39.8887,39.9267,22184.0
2016-03-10 10:10:00,52.58,52.61,52.52,52.56,15998.0,39.9191,39.9418,39.8735,39.9039,15998.0
2016-03-10 10:20:00,52.55,52.6,52.5,52.5,15788.0,39.8963,39.9343,39.8583,39.8583,15788.0
2016-03-10 10:30:00,52.48,52.48,52.21,52.25,29300.0,39.8432,39.8432,39.6382,39.6685,29300.0
2016-03-10 10:40:00,52.24,52.38,52.22,52.28,20749.0,39.6609,39.7672,39.6458,39.6913,20749.0
2016-03-10 10:50:00,52.26,52.3,52.16,52.16,13749.0,39.6761,39.7065,39.6002,39.6002,13749.0
2016-03-10 11:00:00,52.11,52.13,52.0,52.1,28137.0,39.5622,39.5774,39.4787,39.5547,28137.0
2016-03-10 11:10:00,52.09,52.11,51.95,51.95,17117.0,39.5471,39.5622,39.4408,39.4408,17117.0
2016-03-10 11:20:00,51.95,51.97,51.84,51.92,21390.0,39.4408,39.456,39.3573,39.418,21390.0
2016-03-10 11:30:00,51.92,51.92,51.81,51.87,13426.0,39.418,39.418,39.3345,39.38,13426.0
2016-03-10 11:40:00,51.88,51.93,51.84,51.91,26372.0,39.3876,39.4256,39.3573,39.4104,26372.0
2016-03-10 11:50:00,51.92,51.95,51.85,51.88,21254.0,39.418,39.4408,39.3649,39.3876,21254.0
2016-03-10 12:00:00,51.87,52.01,51.86,51.94,12156.0,39.38,39.4863,39.3724,39.4332,12156.0
2016-03-10 12:10:00,51.92,51.94,51.86,51.87,26971.0,39.418,39.4332,39.3724,39.38,26971.0
2016-03-10 12:20:00,51.89,51.89,51.79,51.8,16460.0,39.3952,39.3952,39.3193,39.3269,16460.0
2016-03-10 12:30:00,51.8,51.81,51.58,51.59,44933.0,39.3269,39.3345,39.1599,39.1675,44933.0
2016-03-10 12:40:00,51.6,51.64,51.47,51.48,50550.0,39.1751,39.2054,39.0764,39.0839,50550.0
2016-03-10 12:50:00,51.49,51.57,51.47,51.53,48022.0,39.0915,39.1523,39.0764,39.1219,48022.0
2016-03-10 13:00:00,51.53,51.56,51.46,51.46,26806.0,39.1219,39.1447,39.0688,39.0688,26806.0
2016-03-10 13:10:00,51.47,51.51,51.43,51.51,19612.0,39.0764,39.1067,39.046,39.1067,19612.0
2016-03-10 13:20:00,51.5,51.6,51.48,51.58,43673.0,39.0991,39.1751,39.0839,39.1599,43673.0
2016-03-10 13:30:00,51.58,51.61,51.54,51.57,32671.0,39.1599,39.1826,39.1295,39.1523,32671.0
2016-03-10 13:40:00,51.57,51.57,51.5,51.52,16722.0,39.1523,39.1523,39.0991,39.1143,16722.0
2016-03-10 13:50:00,51.52,51.56,51.5,51.53,14707.0,39.1143,39.1447,39.0991,39.1219,14707.0
2016-03-10 14:00:00,51.53,51.55,51.47,51.47,16263.0,39.1219,39.1371,39.0764,39.0764,16263.0
2016-03-10 14:10:00,51.47,51.52,51.47,51.51,15182.0,39.0764,39.1143,39.0764,39.1067,15182.0
2016-03-10 14:20:00,51.51,51.53,51.49,51.51,61183.0,39.1067,39.1219,39.0915,39.1067,61183.0
2016-03-10 14:30:00,51.52,51.54,51.48,51.49,36804.0,39.1143,39.1295,39.0839,39.0915,36804.0
2016-03-10 14:40:00,51.48,51.77,51.48,51.77,24223.0,39.0839,39.3041,39.0839,39.3041,24223.0
2016-03-10 14:50:00,51.76,51.84,51.75,51.76,19479.0,39.2965,39.3573,39.2889,39.2965,19479.0
2016-03-10 15:00:00,51.76,51.79,51.69,51.72,25527.0,39.2965,39.3193,39.2434,39.2662,25527.0
2016-03-10 15:10:00,51.71,51.83,51.68,51.81,31184.0,39.2586,39.3497,39.2358,39.3345,31184.0
2016-03-10 15:20:00,51.8,51.95,51.74,51.94,31838.0,39.3269,39.4408,39.2813,39.4332,31838.0
2016-03-10 15:30:00,51.93,51.94,51.82,51.82,37847.0,39.4256,39.4332,39.3421,39.3421,37847.0
2016-03-10 15:40:00,51.83,51.86,51.77,51.8,50161.0,39.3497,39.3724,39.3041,39.3269,50161.0
2016-03-10 15:50:00,51.8,51.88,51.79,51.87,113342.0,39.3269,39.3876,39.3193,39.38,113342.0
2016-03-11 09:30:00,52.48,52.5,52.0,52.48,56347.0,39.8432,39.8583,39.4787,39.8432,56347.0
2016-03-11 09:40:00,52.47,52.49,52.39,52.47,36751.0,39.8356,39.8507,39.7748,39.8356,36751.0
2016-03-11 09:50:00,52.49,52.66,52.49,52.62,29101.0,39.8507,39.9798,39.8507,39.9494,29101.0
2016-03-11 10:00:00,52.64,52.65,52.54,52.55,14803.0,39.9646,39.9722,39.8887,39.8963,14803.0
2016-03-11 10:10:00,52.56,52.65,52.54,52.64,15634.0,39.9039,39.9722,39.8887,39.9646,15634.0
2016-03-11 10:20:00,52.64,52.7,52.63,52.7,14994.0,39.9646,40.0102,39.957,40.0102,14994.0
2016-03-11 10:30:00,52.71,52.88,52.71,52.86,18839.0,40.0178,40.1468,40.0178,40.1317,18839.0
2016-03-11 10:40:00,52.87,52.88,52.79,52.83,23997.0,40.1392,40.1468,40.0785,40.1089,23997.0
2016-03-11 10:50:00,52.83,52.83,52.79,52.81,26187.0,40.1089,40.1089,40.0785,40.0937,26187.0
2016-03-11 11:00:00,52.8,52.89,52.8,52.87,18977.0,40.0861,40.1544,40.0861,40.1392,18977.0
2016-03-11 11:10:00,52.87,52.88,52.81,52.82,17859.0,40.1392,40.1468,40.0937,40.1013,17859.0
2016-03-11 11:20:00,52.83,52.86,52.77,52.86,33628.0,40.1089,40.1317,40.0633,40.1317,33628.0
2016-03-11 11:30:00,52.86,52.91,52.81,52.91,45213.0,40.1317,40.1696,40.0937,40.1696,45213.0
2016-03-11 11:40:00,52.91,52.95,52.9,52.94,20779.0,40.1696,40.2,40.162,40.1924,20779.0
2016-03-11 11:50:00,52.94,52.94,52.9,52.91,16797.0,40.1924,40.1924,40.162,40.1696,16797.0
2016-03-11 12:00:00,52.91,52.96,52.9,52.94,14250.0,40.1696,40.2076,40.162,40.1924,14250.0
2016-03-11 12:10:00,52.95,52.95,52.89,52.91,9402.0,40.2,40.2,40.1544,40.1696,9402.0
2016-03-11 12:20:00,52.91,52.92,52.89,52.9,21211.0,40.1696,40.1772,40.1544,40.162,21211.0
2016-03-11 12:30:00,52.9,52.94,52.87,52.87,12352.0,40.162,40.1924,40.1392,40.1392,12352.0
2016-03-11 12:40:00,52.87,52.89,52.84,52.86,12117.0,40.1392,40.1544,40.1165,40.1317,12117.0
2016-03-11 12:50:00,52.86,52.87,52.83,52.85,18362.0,40.1317,40.1392,40.1089,40.1241,18362.0
2016-03-11 13:00:00,52.85,52.89,52.84,52.88,41761.0,40.1241,40.1544,40.1165,40.1468,41761.0
2016-03-11 13:10:00,52.9,52.92,52.87,52.92,23535.0,40.162,40.1772,40.1392,40.1772,23535.0
2016-03-11 13:20:00,52.92,52.94,52.9,52.91,23904.0,40.1772,40.1924,40.162,40.1696,23904.0
2016-03-11 13:30:00,52.9,52.95,52.9,52.91,20502.0,40.162,40.2,40.162,40.1696,20502.0
2016-03-11 13:40:00,52.92,52.92,52.9,52.91,36179.0,40.1772,40.1772,40.162,40.1696,36179.0
2016-03-11 13:50:00,52.92,53.01,52.92,53.0,38229.0,40.1772,40.2455,40.1772,40.2379,38229.0
2016-03-11 14:00:00,53.0,53.06,53.0,53.03,22717.0,40.2379,40.2835,40.2379,40.2607,22717.0
2016-03-11 14:10:00,53.03,53.05,53.0,53.05,88566.0,40.2607,40.2759,40.2379,40.2759,88566.0
2016-03-11 14:20:00,53.05,53.06,52.98,52.98,50470.0,40.2759,40.2835,40.2228,40.2228,50470.0
2016-03-11 14:30:00,52.98,52.99,52.94,52.96,72213.0,40.2228,40.2303,40.1924,40.2076,72213.0
2016-03-11 14:40:00,52.96,53.01,52.93,52.99,39179.0,40.2076,40.2455,40.1848,40.2303,39179.0
2016-03-11 14:50:00,53.0,53.0,52.91,52.91,31135.0,40.2379,40.2379,40.1696,40.1696,31135.0
2016-03-11 15:00:00,52.91,52.99,52.9,52.99,30673.0,40.1696,40.2303,40.162,40.2303,30673.0
2016-03-11 15:10:00,52.99,53.0,52.93,52.94,25214.0,40.2303,40.2379,40.1848,40.1924,25214.0
2016-03-11 15:20:00,52.94,52.98,52.93,52.93,53843.0,40.1924,40.2228,40.1848,40.1848,53843.0
2016-03-11 15:30:00,52.93,52.94,52.89,52.93,31866.0,40.1848,40.1924,40.1544,40.1848,31866.0
2016-03-11 15:40:00,52.93,52.97,52.91,52.95,45331.0,40.1848,40.2152,40.1696,40.2,45331.0
2016-03-11 15:50:00,52.95,52.99,52.89,52.95,175088.0,40.2,40.2303,40.1544,40.2,175088.0
2016-03-14 09:30:00,52.7,52.79,52.55,52.59,41460.0,40.0102,40.0785,39.8963,39.9267,41460.0
2016-03-14 09:40:00,52.62,52.7,52.56,52.6,44221.0,39.9494,40.0102,39.9039,39.9343,44221.0
2016-03-14 09:50:00,52.59,52.69,52.54,52.63,17836.0,39.9267,40.0026,39.8887,39.957,17836.0
2016-03-14 10:00:00,52.62,52.73,52.61,52.73,6683.0,39.9494,40.033,39.9418,40.033,6683.0
2016-03-14 10:10:00,52.74,52.84,52.73,52.81,15182.0,40.0405,40.1165,40.033,40.0937,15182.0
2016-03-14 10:20:00,52.81,52.82,52.75,52.79,9153.0,40.0937,40.1013,40.0481,40.0785,9153.0
2016-03-14 10:30:00,52.78,52.8,52.72,52.73,9370.0,40.0709,40.0861,40.0254,40.033,9370.0
2016-03-14 10:40:00,52.73,52.84,52.72,52.82,16900.0,40.033,40.1165,40.0254,40.1013,16900.0
2016-03-14 10:50:00,52.84,52.84,52.76,52.77,19988.0,40.1165,40.1165,40.0557,40.0633,19988.0
2016-03-14 11:00:00,52.78,52.84,52.75,52.76,18498.0,40.0709,40.1165,40.0481,40.0557,18498.0
2016-03-14 11:10:00,52.76,52.92,52.75,52.91,32126.0,40.0557,40.1772,40.0481,40.1696,32126.0
2016-03-14 11:20:00,52.91,52.94,52.89,52.89,11477.0,40.1696,40.1924,40.1544,40.1544,11477.0
2016-03-14 11:30:00,52.91,52.91,52.84,52.88,9961.0,40.1696,40.1696,40.1165,40.1468,9961.0
2016-03-14 11:40:00,52.89,52.9,52.83,52.85,10636.0,40.1544,40.162,40.1089,40.1241,10636.0
2016-03-14 11:50:00,52.85,52.89,52.85,52.87,51499.0,40.1241,40.1544,40.1241,40.1392,51499.0
2016-03-14 12:00:00,52.88,52.96,52.87,52.96,30702.0,40.1468,40.2076,40.1392,40.2076,30702.0
2016-03-14 12:10:00,52.97,53.05,52.95,53.05,11207.0,40.2152,40.2759,40.2,40.2759,11207.0
2016-03-14 12:20:00,53.05,53.06,52.99,53.0,20953.0,40.2759,40.2835,40.2303,40.2379,20953.0
2016-03-14 12:30:00,53.01,53.08,53.01,53.06,15531.0,40.2455,40.2987,40.2455,40.2835,15531.0
2016-03-14 12:40:00,53.07,53.07,53.0,53.01,11768.0,40.2911,40.2911,40.2379,40.2455,11768.0
2016-03-14 12:50:00,53.01,53.02,52.98,53.01,9487.0,40.2455,40.2531,40.2228,40.2455,9487.0
2016-03-14 13:00:00,53.01,53.06,52.99,53.05,19304.0,40.2455,40.2835,40.2303,40.2759,19304.0
2016-03-14 13:10:00,53.05,53.08,53.01,53.03,14713.0,40.2759,40.2987,40.2455,40.2607,14713.0
2016-03-14 13:20:00,53.03,53.06,52.93,52.93,24566.0,40.2607,40.2835,40.1848,40.1848,24566.0
2016-03-14 13:30:00,52.93,52.95,52.91,52.95,13876.0,40.1848,40.2,40.1696,40.2,13876.0
2016-03-14 13:40:00,52.95,52.99,52.92,52.92,15732.0,40.2,40.2303,40.1772,40.1772,15732.0
2016-03-14 13:50:00,52.93,52.94,52.89,52.89,5885.0,40.1848,40.1924,40.1544,40.1544,5885.0
2016-03-14 14:00:00,52.88,52.9,52.86,52.9,28318.0,40.1468,40.162,40.1317,40.162,28318.0
2016-03-14 14:10:00,52.89,52.89,52.85,52.88,21883.0,40.1544,40.1544,40.1241,40.1468,21883.0
2016-03-14 14:20:00,52.87,52.92,52.86,52.92,14361.0,40.1392,40.1772,40.1317,40.1772,14361.0
2016-03-14 14:30:00,52.93,52.98,52.91,52.95,19996.0,40.1848,40.2228,40.1696,40.2,19996.0
2016-03-14 14:40:00,52.96,53.01,52.95,52.99,13298.0,40.2076,40.2455,40.2,40.2303,13298.0
2016-03-14 14:50:00,53.0,53.01,52.98,53.01,12139.0,40.2379,40.2455,40.2228,40.2455,12139.0
2016-03-14 15:00:00,53.0,53.01,52.98,53.0,26201.0,40.2379,40.2455,40.2228,40.2379,26201.0
2016-03-14 15:10:00,53.0,53.04,52.97,52.98,51975.0,40.2379,40.2683,40.2152,40.2228,51975.0
2016-03-14 15:20:00,52.97,53.07,52.96,53.07,51093.0,40.2152,40.2911,40.2076,40.2911,51093.0
2016-03-14 15:30:00,53.08,53.1,53.06,53.09,26699.0,40.2987,40.3139,40.2835,40.3063,26699.0
2016-03-14 15:40:00,53.08,53.11,53.01,53.05,64178.0,40.2987,40.3215,40.2455,40.2759,64178.0
2016-03-14 15:50:00,53.06,53.09,52.98,53.01,169407.0,40.2835,40.3063,40.2228,40.2455,169407.0
2016-03-15 09:30:00,52.61,52.97,52.4,52.76,51909.0,39.9418,40.2152,39.7824,40.0557,51909.0
2016-03-15 09:40:00,52.76,52.86,52.74,52.86,29578.0,40.0557,40.1317,40.0405,40.1317,29578.0
2016-03-15 09:50:00,52.83,52.96,52.83,52.95,28037.0,40.1089,40.2076,40.1089,40.2,28037.0
2016-03-15 10:00:00,52.95,52.99,52.9,52.9,22424.0,40.2,40.2303,40.162,40.162,22424.0
2016-03-15 10:10:00,52.9,53.0,52.9,52.98,15020.0,40.162,40.2379,40.162,40.2228,15020.0
2016-03-15 10:20:00,52.97,53.01,52.92,52.95,42486.0,40.2152,40.2455,40.1772,40.2,42486.0
2016-03-15 10:30:00,52.95,52.96,52.92,52.95,38653.0,40.2,40.2076,40.1772,40.2,38653.0
2016-03-15 10:40:00,52.95,52.99,52.93,52.98,25367.0,40.2,40.2303,40.1848,40.2228,25367.0
2016-03-15 10:50:00,52.97,53.04,52.94,53.04,18316.0,40.2152,40.2683,40.1924,40.2683,18316.0
2016-03-15 11:00:00,53.04,53.11,53.03,53.11,22601.0,40.2683,40.3215,40.2607,40.3215,22601.0
2016-03-15 11:10:00,53.11,53.13,53.07,53.09,19019.0,40.3215,40.3366,40.2911,40.3063,19019.0
2016-03-15 11:20:00,53.1,53.14,53.09,53.09,19373.0,40.3139,40.3442,40.3063,40.3063,19373.0
2016-03-15 11:30:00,53.09,53.1,53.01,53.02,19611.0,40.3063,40.3139,40.2455,40.2531,19611.0
2016-03-15 11:40:00,53.01,53.02,52.95,52.95,18737.0,40.2455,40.2531,40.2,40.2,18737.0
2016-03-15 11:50:00,52.96,53.0,52.91,52.91,31346.0,40.2076,40.2379,40.1696,40.1696,31346.0
2016-03-15 12:00:00,52.92,52.96,52.92,52.92,15068.0,40.1772,40.2076,40.1772,40.1772,15068.0
2016-03-15 12:10:00,52.94,52.98,52.93,52.96,25637.0,40.1924,40.2228,40.1848,40.2076,25637.0
2016-03-15 12:20:00,52.97,52.98,52.93,52.96,15830.0,40.2152,40.2228,40.1848,40.2076,15830.0
2016-03-15 12:30:00,52.96,52.99,52.92,52.93,15049.0,40.2076,40.2303,40.1772,40.1848,15049.0
2016-03-15 12:40:00,52.93,52.95,52.92,52.93,10542.0,40.1848,40.2,40.1772,40.1848,10542.0
2016-03-15 12:50:00,52.93,52.96,52.93,52.96,7936.0,40.1848,40.2076,40.1848,40.2076,7936.0
2016-03-15 13:00:00,52.94,53.0,52.93,52.98,11003.0,40.1924,40.2379,40.1848,40.2228,11003.0
2016-03-15 13:10:00,52.98,53.01,52.97,52.99,19803.0,40.2228,40.2455,40.2152,40.2303,19803.0
2016-03-15 13:20:00,53.0,53.04,52.99,53.04,20480.0,40.2379,40.2683,40.2303,40.2683,20480.0
2016-03-15 13:30:00,53.04,53.08,53.04,53.05,18289.0,40.2683,40.2987,40.2683,40.2759,18289.0
2016-03-15 13:40:00,53.04,53.06,53.02,53.03,15689.0,40.2683,40.2835,40.2531,40.2607,15689.0
2016-03-15 13:50:00,53.04,53.07,53.04,53.07,14055.0,40.2683,40.2911,40.2683,40.2911,14055.0
2016-03-15 14:00:00,53.06,53.09,53.05,53.09,21306.0,40.2835,40.3063,40.2759,40.3063,21306.0
2016-03-15 14:10:00,53.09,53.18,53.09,53.18,37773.0,40.3063,40.3746,40.3063,40.3746,37773.0
2016-03-15 14:20:00,53.18,53.21,53.16,53.19,18637.0,40.3746,40.3974,40.3594,40.3822,18637.0
2016-03-15 14:30:00,53.18,53.2,53.17,53.19,17787.0,40.3746,40.3898,40.367,40.3822,17787.0
2016-03-15 14:40:00,53.18,53.19,53.13,53.14,15786.0,40.3746,40.3822,40.3366,40.3442,15786.0
2016-03-15 14:50:00,53.13,53.14,53.11,53.13,22555.0,40.3366,40.3442,40.3215,40.3366,22555.0
2016-03-15 15:00:00,53.14,53.16,53.12,53.13,13946.0,40.3442,40.3594,40.329,40.3366,13946.0
2016-03-15 15:10:00,53.12,53.16,53.11,53.16,26807.0,40.329,40.3594,40.3215,40.3594,26807.0
2016-03-15 15:20:00,53.15,53.19,53.15,53.19,26947.0,40.3518,40.3822,40.3518,40.3822,26947.0
2016-03-15 15:30:00,53.19,53.2,53.09,53.09,51977.0,40.3822,40.3898,40.3063,40.3063,51977.0
2016-03-15 15:40:00,53.09,53.11,53.06,53.06,33885.0,40.3063,40.3215,40.2835,40.2835,33885.0
2016-03-15 15:50:00,53.07,53.15,53.06,53.12,134590.0,40.2911,40.3518,40.2835,40.329,134590.0
2016-03-16 09:30:00,52.78,52.98,52.76,52.86,49384.0,40.0709,40.2228,40.0557,40.1317,49384.0
2016-03-16 09:40:00,52.86,52.96,52.81,52.94,19585.0,40.1317,40.2076,40.0937,40.1924,19585.0
2016-03-16 09:50:00,52.95,53.02,52.92,52.92,15753.0,40.2,40.2531,40.1772,40.1772,15753.0
2016-03-16 10:00:00,52.92,52.99,52.91,52.98,13310.0,40.1772,40.2303,40.1696,40.2228,13310.0
2016-03-16 10:10:00,52.99,53.0,52.91,52.92,8593.0,40.2303,40.2379,40.1696,40.1772,8593.0
2016-03-16 10:20:00,52.92,52.92,52.87,52.88,5506.0,40.1772,40.1772,40.1392,40.1468,5506.0
2016-03-16 10:30:00,52.88,52.9,52.86,52.88,7733.0,40.1468,40.162,40.1317,40.1468,7733.0
2016-03-16 10:40:00,52.88,52.94,52.87,52.93,9392.0,40.1468,40.1924,40.1392,40.1848,9392.0
2016-03-16 10:50:00,52.93,52.94,52.87,52.87,9055.0,40.1848,40.1924,40.1392,40.1392,9055.0
2016-03-16 11:00:00,52.86,52.98,52.85,52.96,23248.0,40.1317,40.2228,40.1241,40.2076,23248.0
2016-03-16 11:10:00,52.96,52.98,52.93,52.98,12940.0,40.2076,40.2228,40.1848,40.2228,12940.0
2016-03-16 11:20:00,52.97,52.99,52.96,52.96,6954.0,40.2152,40.2303,40.2076,40.2076,6954.0
2016-03-16 11:30:00,52.97,53.01,52.95,52.95,26407.0,40.2152,40.2455,40.2,40.2,26407.0
2016-03-16 11:40:00,52.96,52.97,52.95,52.96,23015.0,40.2076,40.2152,40.2,40.2076,23015.0
2016-03-16 11:50:00,52.95,52.96,52.89,52.91,17375.0,40.2,40.2076,40.1544,40.1696,17375.0
2016-03-16 12:00:00,52.92,53.02,52.92,53.01,16540.0,40.1772,40.2531,40.1772,40.2455,16540.0
2016-03-16 12:10:00,53.01,53.08,52.98,53.08,16943.0,40.2455,40.2987,40.2228,40.2987,16943.0
2016-03-16 12:20:00,53.09,53.1,53.02,53.02,20406.0,40.3063,40.3139,40.2531,40.2531,20406.0
2016-03-16 12:30:00,53.02,53.04,52.96,52.97,8786.0,40.2531,40.2683,40.2076,40.2152,8786.0
2016-03-16 12:40:00,52.95,52.98,52.93,52.96,12468.0,40.2,40.2228,40.1848,40.2076,12468.0
2016-03-16 12:50:00,52.96,52.96,52.89,52.94,14973.0,40.2076,40.2076,40.1544,40.1924,14973.0
2016-03-16 13:00:00,52.93,52.96,52.92,52.93,8445.0,40.1848,40.2076,40.1772,40.1848,8445.0
2016-03-16 13:10:00,52.93,52.93,52.85,52.9,9605.0,40.1848,40.1848,40.1241,40.162,9605.0
2016-03-16 13:20:00,52.89,52.93,52.87,52.91,9972.0,40.1544,40.1848,40.1392,40.1696,9972.0
2016-03-16 13:30:00,52.92,52.96,52.89,52.96,9327.0,40.1772,40.2076,40.1544,40.2076,9327.0
2016-03-16 13:40:00,52.96,53.0,52.92,52.93,13930.0,40.2076,40.2379,40.1772,40.1848,13930.0
2016-03-16 13:50:00,52.95,52.95,52.87,52.89,9744.0,40.2,40.2,40.1392,40.1544,9744.0
2016-03-16 14:00:00,52.92,53.3,52.92,53.11,40720.0,40.1772,40.4657,40.1772,40.3215,40720.0
2016-03-16 14:10:00,53.14,53.16,53.0,53.05,20822.0,40.3442,40.3594,40.2379,40.2759,20822.0
2016-03-16 14:20:00,53.06,53.24,53.05,53.23,26767.0,40.2835,40.4201,40.2759,40.4126,26767.0
2016-03-16 14:30:00,53.24,53.26,53.14,53.21,34095.0,40.4201,40.4353,40.3442,40.3974,34095.0
2016-03-16 14:40:00,53.22,53.36,53.22,53.32,16256.0,40.405,40.5113,40.405,40.4809,16256.0
2016-03-16 14:50:00,53.34,53.34,53.15,53.15,18707.0,40.4961,40.4961,40.3518,40.3518,18707.0
2016-03-16 15:00:00,53.16,53.3,53.16,53.27,24415.0,40.3594,40.4657,40.3594,40.4429,24415.0
2016-03-16 15:10:00,53.28,53.35,53.25,53.3,12979.0,40.4505,40.5037,40.4277,40.4657,12979.0
2016-03-16 15:20:00,53.3,53.32,53.2,53.29,25315.0,40.4657,40.4809,40.3898,40.4581,25315.0
2016-03-16 15:30:00,53.28,53.38,53.27,53.37,45830.0,40.4505,40.5264,40.4429,40.5188,45830.0
2016-03-16 15:40:00,53.37,53.38,53.29,53.33,34848.0,40.5188,40.5264,40.4581,40.4885,34848.0
2016-03-16 15:50:00,53.33,53.36,53.24,53.29,137745.0,40.4885,40.5113,40.4201,40.4581,137745.0
2016-03-17 09:30:00,53.3,53.42,53.0,53.32,42463.0,40.4657,40.5568,40.2379,40.4809,42463.0
2016-03-17 09:40:00,53.33,53.37,53.25,53.37,64367.0,40.4885,40.5188,40.4277,40.5188,64367.0
2016-03-17 09:50:00,53.36,53.39,53.31,53.38,23749.0,40.5113,40.534,40.4733,40.5264,23749.0
2016-03-17 10:00:00,53.37,53.4,53.31,53.39,20788.0,40.5188,40.5416,40.4733,40.534,20788.0
2016-03-17 10:10:00,53.39,53.41,53.36,53.38,30278.0,40.534,40.5492,40.5113,40.5264,30278.0
2016-03-17 10:20:00,53.38,53.49,53.38,53.48,14687.0,40.5264,40.61,40.5264,40.6024,14687.0
2016-03-17 10:30:00,53.47,53.48,53.4,53.46,16649.0,40.5948,40.6024,40.5416,40.5872,16649.0
2016-03-17 10:40:00,53.47,53.54,53.46,53.51,31034.0,40.5948,40.6479,40.5872,40.6251,31034.0
2016-03-17 10:50:00,53.51,53.61,53.5,53.6,32150.0,40.6251,40.7011,40.6175,40.6935,32150.0
2016-03-17 11:00:00,53.61,53.64,53.59,53.61,35880.0,40.7011,40.7238,40.6859,40.7011,35880.0
2016-03-17 11:10:00,53.62,53.73,53.62,53.73,24408.0,40.7086,40.7922,40.7086,40.7922,24408.0
2016-03-17 11:20:00,53.73,53.84,53.73,53.8,30702.0,40.7922,40.8757,40.7922,40.8453,30702.0
2016-03-17 11:30:00,53.8,53.84,53.8,53.8,7484.0,40.8453,40.8757,40.8453,40.8453,7484.0
2016-03-17 11:40:00,53.79,53.88,53.78,53.85,13781.0,40.8377,40.906,40.8301,40.8833,13781.0
2016-03-17 11:50:00,53.86,53.91,53.84,53.9,29803.0,40.8909,40.9288,40.8757,40.9212,29803.0
2016-03-17 12:00:00,53.91,53.91,53.84,53.88,24581.0,40.9288,40.9288,40.8757,40.906,24581.0
2016-03-17 12:10:00,53.87,53.9,53.85,53.9,15195.0,40.8984,40.9212,40.8833,40.9212,15195.0
2016-03-17 12:20:00,53.92,54.02,53.92,54.01,34948.0,40.9364,41.0123,40.9364,41.0047,34948.0
2016-03-17 12:30:00,54.02,54.09,54.0,54.05,24925.0,41.0123,41.0655,40.9971,41.0351,24925.0
2016-03-17 12:40:00,54.04,54.14,54.03,54.12,57260.0,41.0275,41.1034,41.0199,41.0883,57260.0
2016-03-17 12:50:00,54.11,54.13,54.09,54.13,12045.0,41.0807,41.0958,41.0655,41.0958,12045.0
2016-03-17 13:00:00,54.14,54.15,54.1,54.11,27031.0,41.1034,41.111,41.0731,41.0807,27031.0
2016-03-17 13:10:00,54.12,54.14,54.1,54.11,33282.0,41.0883,41.1034,41.0731,41.0807,33282.0
2016-03-17 13:20:00,54.12,54.13,54.1,54.12,13890.0,41.0883,41.0958,41.0731,41.0883,13890.0
2016-03-17 13:30:00,54.12,54.21,54.11,54.19,34390.0,41.0883,41.1566,41.0807,41.1414,34390.0
2016-03-17 13:40:00,54.2,54.23,54.18,54.23,22094.0,41.149,41.1718,41.1338,41.1718,22094.0
2016-03-17 13:50:00,54.23,54.24,54.21,54.23,23480.0,41.1718,41.1794,41.1566,41.1718,23480.0
2016-03-17 14:00:00,54.23,54.27,54.21,54.24,29201.0,41.1718,41.2021,41.1566,41.1794,29201.0
2016-03-17 14:10:00,54.24,54.32,54.23,54.32,24093.0,41.1794,41.2401,41.1718,41.2401,24093.0
2016-03-17 14:20:00,54.32,54.32,54.22,54.24,55300.0,41.2401,41.2401,41.1642,41.1794,55300.0
2016-03-17 14:30:00,54.24,54.25,54.21,54.21,38555.0,41.1794,41.1869,41.1566,41.1566,38555.0
2016-03-17 14:40:00,54.21,54.23,54.2,54.21,11385.0,41.1566,41.1718,41.149,41.1566,11385.0
2016-03-17 14:50:00,54.22,54.27,54.21,54.23,30950.0,41.1642,41.2021,41.1566,41.1718,30950.0
2016-03-17 15:00:00,54.23,54.27,54.22,54.24,22233.0,41.1718,41.2021,41.1642,41.1794,22233.0
2016-03-17 15:10:00,54.25,54.33,54.25,54.31,54148.0,41.1869,41.2477,41.1869,41.2325,54148.0
2016-03-17 15:20:00,54.3,54.4,54.3,54.38,31295.0,41.2249,41.3008,41.2249,41.2856,31295.0
2016-03-17 15:30:00,54.38,54.42,54.33,54.42,49423.0,41.2856,41.316,41.2477,41.316,49423.0
2016-03-17 15:40:00,54.41,54.45,54.38,54.41,97754.0,41.3084,41.3388,41.2856,41.3084,97754.0
2016-03-17 15:50:00,54.39,54.42,54.23,54.23,350166.0,41.2932,41.316,41.1718,41.1718,350166.0
2016-03-18 09:30:00,54.47,54.47,53.86,53.95,553966.0,41.354,41.354,40.8909,40.9592,553966.0
2016-03-18 09:40:00,53.96,54.03,53.76,53.8,35484.0,40.9668,41.0199,40.8149,40.8453,35484.0
2016-03-18 09:50:00,53.79,54.05,53.78,54.0,50140.0,40.8377,41.0351,40.8301,40.9971,50140.0
2016-03-18 10:00:00,54.04,54.13,54.0,54.13,20073.0,41.0275,41.0958,40.9971,41.0958,20073.0
2016-03-18 10:10:00,54.16,54.27,54.15,54.25,19838.0,41.1186,41.2021,41.111,41.1869,19838.0
2016-03-18 10:20:00,54.24,54.25,54.09,54.11,17542.0,41.1794,41.1869,41.0655,41.0807,17542.0
2016-03-18 10:30:00,54.12,54.18,54.06,54.06,19762.0,41.0883,41.1338,41.0427,41.0427,19762.0
2016-03-18 10:40:00,54.07,54.2,54.06,54.13,21872.0,41.0503,41.149,41.0427,41.0958,21872.0
2016-03-18 10:50:00,54.12,54.13,53.97,53.98,21537.0,41.0883,41.0958,40.9744,40.982,21537.0
2016-03-18 11:00:00,53.98,54.09,53.98,54.05,24796.0,40.982,41.0655,40.982,41.0351,24796.0
2016-03-18 11:10:00,54.05,54.21,54.05,54.2,6781.0,41.0351,41.1566,41.0351,41.149,6781.0
2016-03-18 11:20:00,54.2,54.2,54.13,54.14,20945.0,41.149,41.149,41.0958,41.1034,20945.0
2016-03-18 11:30:00,54.13,54.18,54.08,54.13,34876.0,41.0958,41.1338,41.0579,41.0958,34876.0
2016-03-18 11:40:00,54.13,54.21,54.12,54.17,16670.0,41.0958,41.1566,41.0883,41.1262,16670.0
2016-03-18 11:50:00,54.17,54.18,54.1,54.1,14939.0,41.1262,41.1338,41.0731,41.0731,14939.0
2016-03-18 12:00:00,54.1,54.1,54.06,54.06,17466.0,41.0731,41.0731,41.0427,41.0427,17466.0
2016-03-18 12:10:00,54.06,54.07,54.02,54.04,22955.0,41.0427,41.0503,41.0123,41.0275,22955.0
2016-03-18 12:20:00,54.05,54.13,54.04,54.11,16992.0,41.0351,41.0958,41.0275,41.0807,16992.0
2016-03-18 12:30:00,54.11,54.11,53.98,53.98,15320.0,41.0807,41.0807,40.982,40.982,15320.0
2016-03-18 12:40:00,53.98,54.01,53.95,53.99,15113.0,40.982,41.0047,40.9592,40.9896,15113.0
2016-03-18 12:50:00,53.97,54.03,53.96,53.99,7873.0,40.9744,41.0199,40.9668,40.9896,7873.0
2016-03-18 13:00:00,53.99,54.0,53.92,53.92,13188.0,40.9896,40.9971,40.9364,40.9364,13188.0
2016-03-18 13:10:00,53.92,53.95,53.86,53.86,17561.0,40.9364,40.9592,40.8909,40.8909,17561.0
2016-03-18 13:20:00,53.86,53.88,53.83,53.88,20272.0,40.8909,40.906,40.8681,40.906,20272.0
2016-03-18 13:30:00,53.88,53.9,53.8,53.83,21503.0,40.906,40.9212,40.8453,40.8681,21503.0
2016-03-18 13:40:00,53.83,53.84,53.8,53.82,13455.0,40.8681,40.8757,40.8453,40.8605,13455.0
2016-03-18 13:50:00,53.82,53.83,53.76,53.78,15497.0,40.8605,40.8681,40.8149,40.8301,15497.0
2016-03-18 14:00:00,53.78,53.84,53.78,53.82,18397.0,40.8301,40.8757,40.8301,40.8605,18397.0
2016-03-18 14:10:00,53.83,53.86,53.82,53.85,17714.0,40.8681,40.8909,40.8605,40.8833,17714.0
2016-03-18 14:20:00,53.86,53.93,53.84,53.88,21817.0,40.8909,40.944,40.8757,40.906,21817.0
2016-03-18 14:30:00,53.88,53.89,53.84,53.88,15245.0,40.906,40.9136,40.8757,40.906,15245.0
2016-03-18 14:40:00,53.87,53.97,53.87,53.96,31303.0,40.8984,40.9744,40.8984,40.9668,31303.0
2016-03-18 14:50:00,53.97,54.01,53.94,53.96,28722.0,40.9744,41.0047,40.9516,40.9668,28722.0
2016-03-18 15:00:00,53.97,54.12,53.97,54.08,41752.0,40.9744,41.0883,40.9744,41.0579,41752.0
2016-03-18 15:10:00,54.1,54.17,54.1,54.12,13125.0,41.0731,41.1262,41.0731,41.0883,13125.0
2016-03-18 15:20:00,54.12,54.13,54.1,54.11,17339.0,41.0883,41.0958,41.0731,41.0807,17339.0
2016-03-18 15:30:00,54.11,54.14,54.04,54.11,38005.0,41.0807,41.1034,41.0275,41.0807,38005.0
2016-03-18 15:40:00,54.12,54.14,54.09,54.11,39586.0,41.0883,41.1034,41.0655,41.0807,39586.0
2016-03-18 15:50:00,54.1,54.11,53.98,53.99,270968.0,41.0731,41.0807,40.982,40.9896,270968.0
2016-03-21 09:30:00,53.94,53.95,53.75,53.78,32565.0,40.9516,40.9592,40.8073,40.8301,32565.0
2016-03-21 09:40:00,53.75,53.75,53.57,53.73,18773.0,40.8073,40.8073,40.6707,40.7922,18773.0
2016-03-21 09:50:00,53.71,53.83,53.66,53.81,12242.0,40.777,40.8681,40.739,40.8529,12242.0
2016-03-21 10:00:00,53.83,53.89,53.77,53.82,19082.0,40.8681,40.9136,40.8225,40.8605,19082.0
2016-03-21 10:10:00,53.8,53.82,53.74,53.8,15503.0,40.8453,40.8605,40.7998,40.8453,15503.0
2016-03-21 10:20:00,53.8,53.8,53.74,53.74,12782.0,40.8453,40.8453,40.7998,40.7998,12782.0
2016-03-21 10:30:00,53.74,53.83,53.72,53.8,10010.0,40.7998,40.8681,40.7846,40.8453,10010.0
2016-03-21 10:40:00,53.8,53.82,53.71,53.71,13569.0,40.8453,40.8605,40.777,40.777,13569.0
2016-03-21 10:50:00,53.72,53.75,53.68,53.71,19077.0,40.7846,40.8073,40.7542,40.777,19077.0
2016-03-21 11:00:00,53.72,53.85,53.72,53.84,26434.0,40.7846,40.8833,40.7846,40.8757,26434.0
2016-03-21 11:10:00,53.84,53.98,53.83,53.98,22389.0,40.8757,40.982,40.8681,40.982,22389.0
2016-03-21 11:20:00,53.98,54.06,53.94,54.03,18233.0,40.982,41.0427,40.9516,41.0199,18233.0
2016-03-21 11:30:00,54.03,54.07,54.0,54.0,17980.0,41.0199,41.0503,40.9971,40.9971,17980.0
2016-03-21 11:40:00,54.0,54.0,53.93,53.93,12961.0,40.9971,40.9971,40.944,40.944,12961.0
2016-03-21 11:50:00,53.92,53.96,53.9,53.93,11622.0,40.9364,40.9668,40.9212,40.944,11622.0
2016-03-21 12:00:00,53.94,53.97,53.93,53.96,5829.0,40.9516,40.9744,40.944,40.9668,5829.0
2016-03-21 12:10:00,53.97,54.03,53.97,54.01,23655.0,40.9744,41.0199,40.9744,41.0047,23655.0
2016-03-21 12:20:00,54.03,54.05,54.01,54.05,10697.0,41.0199,41.0351,41.0047,41.0351,10697.0
2016-03-21 12:30:00,54.06,54.18,54.05,54.17,23904.0,41.0427,41.1338,41.0351,41.1262,23904.0
2016-03-21 12:40:00,54.17,54.18,54.09,54.11,26278.0,41.1262,41.1338,41.0655,41.0807,26278.0
2016-03-21 12:50:00,54.1,54.15,54.08,54.15,24658.0,41.0731,41.111,41.0579,41.111,24658.0
2016-03-21 13:00:00,54.15,54.16,54.09,54.11,11237.0,41.111,41.1186,41.0655,41.0807,11237.0
2016-03-21 13:10:00,54.11,54.14,54.09,54.12,15248.0,41.0807,41.1034,41.0655,41.0883,15248.0
2016-03-21 13:20:00,54.12,54.2,54.11,54.2,17451.0,41.0883,41.149,41.0807,41.149,17451.0
2016-03-21 13:30:00,54.2,54.24,54.19,54.23,14323.0,41.149,41.1794,41.1414,41.1718,14323.0
2016-03-21 13:40:00,54.23,54.24,54.2,54.2,16500.0,41.1718,41.1794,41.149,41.149,16500.0
2016-03-21 13:50:00,54.2,54.25,54.2,54.23,20710.0,41.149,41.1869,41.149,41.1718,20710.0
2016-03-21 14:00:00,54.23,54.26,54.18,54.19,15930.0,41.1718,41.1945,41.1338,41.1414,15930.0
2016-03-21 14:10:00,54.19,54.23,54.19,54.21,15077.0,41.1414,41.1718,41.1414,41.1566,15077.0
2016-03-21 14:20:00,54.2,54.23,54.2,54.22,7475.0,41.149,41.1718,41.149,41.1642,7475.0
2016-03-21 14:30:00,54.22,54.23,54.19,54.22,25912.0,41.1642,41.1718,41.1414,41.1642,25912.0
2016-03-21 14:40:00,54.23,54.28,54.22,54.28,20206.0,41.1718,41.2097,41.1642,41.2097,20206.0
2016-03-21 14:50:00,54.28,54.31,54.26,54.31,11991.0,41.2097,41.2325,41.1945,41.2325,11991.0
2016-03-21 15:00:00,54.3,54.3,54.25,54.28,19205.0,41.2249,41.2249,41.1869,41.2097,19205.0
2016-03-21 15:10:00,54.29,54.29,54.25,54.26,13866.0,41.2173,41.2173,41.1869,41.1945,13866.0
2016-03-21 15:20:00,54.25,54.26,54.22,54.23,12131.0,41.1869,41.1945,41.1642,41.1718,12131.0
2016-03-21 15:30:00,54.22,54.22,54.17,54.17,28032.0,41.1642,41.1642,41.1262,41.1262,28032.0
2016-03-21 15:40:00,54.18,54.2,54.15,54.17,26289.0,41.1338,41.149,41.111,41.1262,26289.0
2016-03-21 15:50:00,54.17,54.25,54.17,54.24,78107.0,41.1262,41.1869,41.1262,41.1794,78107.0
2016-03-22 09:30:00,53.91,54.14,53.43,53.74,97039.0,40.9288,41.1034,40.5644,40.7998,97039.0
2016-03-22 09:40:00,53.73,53.81,53.62,53.66,56298.0,40.7922,40.8529,40.7086,40.739,56298.0
2016-03-22 09:50:00,53.67,53.94,53.67,53.93,20641.0,40.7466,40.9516,40.7466,40.944,20641.0
2016-03-22 10:00:00,53.92,53.98,53.88,53.92,17283.0,40.9364,40.982,40.906,40.9364,17283.0
2016-03-22 10:10:00,53.94,53.97,53.9,53.9,16321.0,40.9516,40.9744,40.9212,40.9212,16321.0
2016-03-22 10:20:00,53.92,54.02,53.91,53.93,13557.0,40.9364,41.0123,40.9288,40.944,13557.0
2016-03-22 10:30:00,53.94,53.99,53.94,53.98,9624.0,40.9516,40.9896,40.9516,40.982,9624.0
2016-03-22 10:40:00,54.0,54.02,53.94,54.01,9947.0,40.9971,41.0123,40.9516,41.0047,9947.0
2016-03-22 10:50:00,54.01,54.02,53.92,53.95,12312.0,41.0047,41.0123,40.9364,40.9592,12312.0
2016-03-22 11:00:00,53.94,53.95,53.9,53.91,22934.0,40.9516,40.9592,40.9212,40.9288,22934.0
2016-03-22 11:10:00,53.91,53.95,53.88,53.88,16113.0,40.9288,40.9592,40.906,40.906,16113.0
2016-03-22 11:20:00,53.89,53.9,53.84,53.9,18898.0,40.9136,40.9212,40.8757,40.9212,18898.0
2016-03-22 11:30:00,53.89,53.94,53.87,53.92,10513.0,40.9136,40.9516,40.8984,40.9364,10513.0
2016-03-22 11:40:00,53.92,53.94,53.85,53.85,13876.0,40.9364,40.9516,40.8833,40.8833,13876.0
2016-03-22 11:50:00,53.86,53.89,53.79,53.86,28637.0,40.8909,40.9136,40.8377,40.8909,28637.0
2016-03-22 12:00:00,53.86,53.88,53.84,53.87,10077.0,40.8909,40.906,40.8757,40.8984,10077.0
2016-03-22 12:10:00,53.88,53.89,53.86,53.88,8334.0,40.906,40.9136,40.8909,40.906,8334.0
2016-03-22 12:20:00,53.88,53.97,53.87,53.97,10596.0,40.906,40.9744,40.8984,40.9744,10596.0
2016-03-22 12:30:00,53.96,53.99,53.95,53.99,12122.0,40.9668,40.9896,40.9592,40.9896,12122.0
2016-03-22 12:40:00,53.99,54.03,53.98,54.0,12006.0,40.9896,41.0199,40.982,40.9971,12006.0
2016-03-22 12:50:00,54.01,54.04,53.97,54.03,21049.0,41.0047,41.0275,40.9744,41.0199,21049.0
2016-03-22 13:00:00,54.04,54.09,54.02,54.03,15579.0,41.0275,41.0655,41.0123,41.0199,15579.0
2016-03-22 13:10:00,54.04,54.06,54.03,54.03,7741.0,41.0275,41.0427,41.0199,41.0199,7741.0
2016-03-22 13:20:00,54.03,54.04,53.95,53.96,25171.0,41.0199,41.0275,40.9592,40.9668,25171.0
2016-03-22 13:30:00,53.97,54.03,53.96,54.0,22517.0,40.9744,41.0199,40.9668,40.9971,22517.0
2016-03-22 13:40:00,54.0,54.03,53.98,54.01,45268.0,40.9971,41.0199,40.982,41.0047,45268.0
2016-03-22 13:50:00,54.02,54.1,54.0,54.06,37380.0,41.0123,41.0731,40.9971,41.0427,37380.0
2016-03-22 14:00:00,54.06,54.09,54.04,54.04,19973.0,41.0427,41.0655,41.0275,41.0275,19973.0
2016-03-22 14:10:00,54.05,54.08,54.02,54.05,17923.0,41.0351,41.0579,41.0123,41.0351,17923.0
2016-03-22 14:20:00,54.05,54.09,54.04,54.08,14862.0,41.0351,41.0655,41.0275,41.0579,14862.0
2016-03-22 14:30:00,54.08,54.11,54.04,54.1,27970.0,41.0579,41.0807,41.0275,41.0731,27970.0
2016-03-22 14:40:00,54.11,54.12,54.06,54.08,16654.0,41.0807,41.0883,41.0427,41.0579,16654.0
2016-03-22 14:50:00,54.09,54.09,54.03,54.03,20805.0,41.0655,41.0655,41.0199,41.0199,20805.0
2016-03-22 15:00:00,54.02,54.04,53.98,54.01,23780.0,41.0123,41.0275,40.982,41.0047,23780.0
2016-03-22 15:10:00,54.01,54.03,53.91,53.94,22416.0,41.0047,41.0199,40.9288,40.9516,22416.0
2016-03-22 15:20:00,53.94,53.98,53.93,53.97,22327.0,40.9516,40.982,40.944,40.9744,22327.0
2016-03-22 15:30:00,53.98,54.03,53.97,54.0,39895.0,40.982,41.0199,40.9744,40.9971,39895.0
2016-03-22 15:40:00,54.0,54.04,53.99,54.04,41739.0,40.9971,41.0275,40.9896,41.0275,41739.0
2016-03-22 15:50:00,54.04,54.06,54.01,54.05,112115.0,41.0275,41.0427,41.0047,41.0351,112115.0
2016-03-23 09:30:00,54.07,54.13,53.84,53.84,46784.0,41.0503,41.0958,40.8757,40.8757,46784.0
2016-03-23 09:40:00,53.84,53.99,53.83,53.86,13812.0,40.8757,40.9896,40.8681,40.8909,13812.0
2016-03-23 09:50:00,53.85,54.03,53.84,53.98,12935.0,40.8833,41.0199,40.8757,40.982,12935.0
2016-03-23 10:00:00,53.99,54.06,53.93,53.99,15839.0,40.9896,41.0427,40.944,40.9896,15839.0
2016-03-23 10:10:00,54.0,54.09,54.0,54.03,18802.0,40.9971,41.0655,40.9971,41.0199,18802.0
2016-03-23 10:20:00,54.03,54.09,54.01,54.08,20006.0,41.0199,41.0655,41.0047,41.0579,20006.0
2016-03-23 10:30:00,54.07,54.14,53.99,54.03,28649.0,41.0503,41.1034,40.9896,41.0199,28649.0
2016-03-23 10:40:00,54.04,54.18,54.02,54.18,31131.0,41.0275,41.1338,41.0123,41.1338,31131.0
2016-03-23 10:50:00,54.16,54.16,54.0,54.0,15329.0,41.1186,41.1186,40.9971,40.9971,15329.0
2016-03-23 11:00:00,53.99,54.17,53.98,54.16,20801.0,40.9896,41.1262,40.982,41.1186,20801.0
2016-03-23 11:10:00,54.16,54.17,53.97,53.97,11132.0,41.1186,41.1262,40.9744,40.9744,11132.0
2016-03-23 11:20:00,53.97,54.04,53.96,54.01,18171.0,40.9744,41.0275,40.9668,41.0047,18171.0
2016-03-23 11:30:00,54.0,54.03,53.94,54.03,15175.0,40.9971,41.0199,40.9516,41.0199,15175.0
2016-03-23 11:40:00,54.02,54.05,53.93,53.95,16187.0,41.0123,41.0351,40.944,40.9592,16187.0
2016-03-23 11:50:00,53.94,53.97,53.92,53.97,11230.0,40.9516,40.9744,40.9364,40.9744,11230.0
2016-03-23 12:00:00,53.97,54.07,53.93,54.03,36049.0,40.9744,41.0503,40.944,41.0199,36049.0
2016-03-23 12:10:00,54.03,54.11,54.03,54.1,13508.0,41.0199,41.0807,41.0199,41.0731,13508.0
2016-03-23 12:20:00,54.09,54.15,54.08,54.15,19522.0,41.0655,41.111,41.0579,41.111,19522.0
2016-03-23 12:30:00,54.16,54.2,54.14,54.16,16275.0,41.1186,41.149,41.1034,41.1186,16275.0
2016-03-23 12:40:00,54.16,54.18,54.12,54.14,17722.0,41.1186,41.1338,41.0883,41.1034,17722.0
2016-03-23 12:50:00,54.13,54.15,54.1,54.14,8430.0,41.0958,41.111,41.0731,41.1034,8430.0
2016-03-23 13:00:00,54.15,54.17,54.12,54.17,13190.0,41.111,41.1262,41.0883,41.1262,13190.0
2016-03-23 13:10:00,54.17,54.22,54.17,54.2,10344.0,41.1262,41.1642,41.1262,41.149,10344.0
2016-03-23 13:20:00,54.2,54.24,54.2,54.23,15727.0,41.149,41.1794,41.149,41.1718,15727.0
2016-03-23 13:30:00,54.23,54.23,54.17,54.18,9135.0,41.1718,41.1718,41.1262,41.1338,9135.0
2016-03-23 13:40:00,54.18,54.2,54.16,54.2,17381.0,41.1338,41.149,41.1186,41.149,17381.0
2016-03-23 13:50:00,54.2,54.22,54.19,54.19,16489.0,41.149,41.1642,41.1414,41.1414,16489.0
2016-03-23 14:00:00,54.2,54.22,54.18,54.19,24628.0,41.149,41.1642,41.1338,41.1414,24628.0
2016-03-23 14:10:00,54.19,54.22,54.18,54.2,15837.0,41.1414,41.1642,41.1338,41.149,15837.0
2016-03-23 14:20:00,54.2,54.2,54.13,54.17,18005.0,41.149,41.149,41.0958,41.1262,18005.0
2016-03-23 14:30:00,54.17,54.19,54.11,54.12,11135.0,41.1262,41.1414,41.0807,41.0883,11135.0
2016-03-23 14:40:00,54.11,54.11,54.0,54.0,23228.0,41.0807,41.0807,40.9971,40.9971,23228.0
2016-03-23 14:50:00,54.0,54.01,53.96,53.96,24117.0,40.9971,41.0047,40.9668,40.9668,24117.0
2016-03-23 15:00:00,53.96,54.01,53.95,54.01,14280.0,40.9668,41.0047,40.9592,41.0047,14280.0
2016-03-23 15:10:00,54.01,54.05,53.99,54.0,28475.0,41.0047,41.0351,40.9896,40.9971,28475.0
2016-03-23 15:20:00,54.01,54.02,53.93,53.98,16261.0,41.0047,41.0123,40.944,40.982,16261.0
2016-03-23 15:30:00,53.98,54.03,53.96,54.01,18381.0,40.982,41.0199,40.9668,41.0047,18381.0
2016-03-23 15:40:00,54.01,54.07,53.99,54.05,31380.0,41.0047,41.0503,40.9896,41.0351,31380.0
2016-03-23 15:50:00,54.05,54.05,53.94,53.95,215446.0,41.0351,41.0351,40.9516,40.9592,215446.0
2016-03-24 09:30:00,53.8,54.09,53.77,53.96,39916.0,40.8453,41.0655,40.8225,40.9668,39916.0
2016-03-24 09:40:00,53.95,54.05,53.9,54.04,29292.0,40.9592,41.0351,40.9212,41.0275,29292.0
2016-03-24 09:50:00,54.04,54.08,53.91,53.96,26560.0,41.0275,41.0579,40.9288,40.9668,26560.0
2016-03-24 10:00:00,53.92,53.93,53.77,53.8,18172.0,40.9364,40.944,40.8225,40.8453,18172.0
2016-03-24 10:10:00,53.78,53.81,53.7,53.7,14520.0,40.8301,40.8529,40.7694,40.7694,14520.0
2016-03-24 10:20:00,53.7,53.74,53.65,53.72,12255.0,40.7694,40.7998,40.7314,40.7846,12255.0
2016-03-24 10:30:00,53.72,53.81,53.72,53.78,19970.0,40.7846,40.8529,40.7846,40.8301,19970.0
2016-03-24 10:40:00,53.78,53.78,53.7,53.72,32642.0,40.8301,40.8301,40.7694,40.7846,32642.0
2016-03-24 10:50:00,53.72,53.74,53.67,53.7,13543.0,40.7846,40.7998,40.7466,40.7694,13543.0
2016-03-24 11:00:00,53.7,53.72,53.64,53.69,20024.0,40.7694,40.7846,40.7238,40.7618,20024.0
2016-03-24 11:10:00,53.69,53.71,53.66,53.66,12073.0,40.7618,40.777,40.739,40.739,12073.0
2016-03-24 11:20:00,53.66,53.68,53.62,53.66,16105.0,40.739,40.7542,40.7086,40.739,16105.0
2016-03-24 11:30:00,53.66,53.69,53.65,53.65,15126.0,40.739,40.7618,40.7314,40.7314,15126.0
2016-03-24 11:40:00,53.65,53.65,53.58,53.61,20659.0,40.7314,40.7314,40.6783,40.7011,20659.0
2016-03-24 11:50:00,53.6,53.64,53.55,53.64,9284.0,40.6935,40.7238,40.6555,40.7238,9284.0
2016-03-24 12:00:00,53.64,53.77,53.64,53.75,9349.0,40.7238,40.8225,40.7238,40.8073,9349.0
2016-03-24 12:10:00,53.75,53.76,53.69,53.69,8513.0,40.8073,40.8149,40.7618,40.7618,8513.0
2016-03-24 12:20:00,53.69,53.71,53.66,53.68,15443.0,40.7618,40.777,40.739,40.7542,15443.0
2016-03-24 12:30:00,53.68,53.72,53.61,53.61,16941.0,40.7542,40.7846,40.7011,40.7011,16941.0
2016-03-24 12:40:00,53.61,53.63,53.59,53.62,13792.0,40.7011,40.7162,40.6859,40.7086,13792.0
2016-03-24 12:50:00,53.63,53.65,53.62,53.62,20909.0,40.7162,40.7314,40.7086,40.7086,20909.0
2016-03-24 13:00:00,53.61,53.74,53.61,53.73,17855.0,40.7011,40.7998,40.7011,40.7922,17855.0
2016-03-24 13:10:00,53.73,53.79,53.73,53.79,8054.0,40.7922,40.8377,40.7922,40.8377,8054.0
2016-03-24 13:20:00,53.79,53.83,53.78,53.83,21401.0,40.8377,40.8681,40.8301,40.8681,21401.0
2016-03-24 13:30:00,53.82,53.87,53.81,53.86,8067.0,40.8605,40.8984,40.8529,40.8909,8067.0
2016-03-24 13:40:00,53.86,53.86,53.78,53.78,14796.0,40.8909,40.8909,40.8301,40.8301,14796.0
2016-03-24 13:50:00,53.78,53.88,53.78,53.84,16670.0,40.8301,40.906,40.8301,40.8757,16670.0
2016-03-24 14:00:00,53.84,53.86,53.78,53.8,10333.0,40.8757,40.8909,40.8301,40.8453,10333.0
2016-03-24 14:10:00,53.81,53.81,53.76,53.78,15111.0,40.8529,40.8529,40.8149,40.8301,15111.0
2016-03-24 14:20:00,53.79,53.82,53.76,53.78,16467.0,40.8377,40.8605,40.8149,40.8301,16467.0
2016-03-24 14:30:00,53.78,53.84,53.76,53.82,12872.0,40.8301,40.8757,40.8149,40.8605,12872.0
2016-03-24 14:40:00,53.82,53.85,53.81,53.84,12719.0,40.8605,40.8833,40.8529,40.8757,12719.0
2016-03-24 14:50:00,53.84,53.86,53.8,53.8,12954.0,40.8757,40.8909,40.8453,40.8453,12954.0
2016-03-24 15:00:00,53.8,53.83,53.8,53.81,21959.0,40.8453,40.8681,40.8453,40.8529,21959.0
2016-03-24 15:10:00,53.8,53.92,53.8,53.9,15480.0,40.8453,40.9364,40.8453,40.9212,15480.0
2016-03-24 15:20:00,53.9,53.92,53.86,53.92,22169.0,40.9212,40.9364,40.8909,40.9364,22169.0
2016-03-24 15:30:00,53.91,53.93,53.88,53.92,24712.0,40.9288,40.944,40.906,40.9364,24712.0
2016-03-24 15:40:00,53.92,53.96,53.88,53.92,29868.0,40.9364,40.9668,40.906,40.9364,29868.0
2016-03-24 15:50:00,53.92,54.0,53.92,53.98,77236.0,40.9364,40.9971,40.9364,40.982,77236.0
2016-03-28 09:30:00,54.07,54.15,54.0,54.13,37129.0,41.0503,41.111,40.9971,41.0958,37129.0
2016-03-28 09:40:00,54.13,54.14,53.97,53.98,52796.0,41.0958,41.1034,40.9744,40.982,52796.0
2016-03-28 09:50:00,53.97,54.0,53.85,53.96,53072.0,40.9744,40.9971,40.8833,40.9668,53072.0
2016-03-28 10:00:00,53.97,53.98,53.71,53.76,57026.0,40.9744,40.982,40.777,40.8149,57026.0
2016-03-28 10:10:00,53.79,53.86,53.75,53.85,31109.0,40.8377,40.8909,40.8073,40.8833,31109.0
2016-03-28 10:20:00,53.85,53.91,53.85,53.88,27177.0,40.8833,40.9288,40.8833,40.906,27177.0
2016-03-28 10:30:00,53.89,53.96,53.87,53.9,31119.0,40.9136,40.9668,40.8984,40.9212,31119.0
2016-03-28 10:40:00,53.89,53.89,53.77,53.78,19228.0,40.9136,40.9136,40.8225,40.8301,19228.0
2016-03-28 10:50:00,53.78,53.83,53.76,53.78,16214.0,40.8301,40.8681,40.8149,40.8301,16214.0
2016-03-28 11:00:00,53.78,53.87,53.77,53.85,19134.0,40.8301,40.8984,40.8225,40.8833,19134.0
2016-03-28 11:10:00,53.86,53.93,53.83,53.88,22320.0,40.8909,40.944,40.8681,40.906,22320.0
2016-03-28 11:20:00,53.88,53.91,53.86,53.88,13594.0,40.906,40.9288,40.8909,40.906,13594.0
2016-03-28 11:30:00,53.89,53.93,53.86,53.88,22189.0,40.9136,40.944,40.8909,40.906,22189.0
2016-03-28 11:40:00,53.88,53.94,53.88,53.93,22195.0,40.906,40.9516,40.906,40.944,22195.0
2016-03-28 11:50:00,53.92,53.93,53.89,53.9,20759.0,40.9364,40.944,40.9136,40.9212,20759.0
2016-03-28 12:00:00,53.91,53.98,53.88,53.95,32906.0,40.9288,40.982,40.906,40.9592,32906.0
2016-03-28 12:10:00,53.96,54.0,53.94,54.0,18622.0,40.9668,40.9971,40.9516,40.9971,18622.0
2016-03-28 12:20:00,54.0,54.1,54.0,54.1,37580.0,40.9971,41.0731,40.9971,41.0731,37580.0
2016-03-28 12:30:00,54.1,54.18,54.06,54.16,33599.0,41.0731,41.1338,41.0427,41.1186,33599.0
2016-03-28 12:40:00,54.16,54.2,54.16,54.19,24790.0,41.1186,41.149,41.1186,41.1414,24790.0
2016-03-28 12:50:00,54.2,54.27,54.19,54.23,66507.0,41.149,41.2021,41.1414,41.1718,66507.0
2016-03-28 13:00:00,54.24,54.31,54.22,54.3,44451.0,41.1794,41.2325,41.1642,41.2249,44451.0
2016-03-28 13:10:00,54.3,54.31,54.22,54.25,46314.0,41.2249,41.2325,41.1642,41.1869,46314.0
2016-03-28 13:20:00,54.24,54.26,54.22,54.24,18566.0,41.1794,41.1945,41.1642,41.1794,18566.0
2016-03-28 13:30:00,54.24,54.29,54.23,54.24,49168.0,41.1794,41.2173,41.1718,41.1794,49168.0
2016-03-28 13:40:00,54.24,54.27,54.21,54.21,20945.0,41.1794,41.2021,41.1566,41.1566,20945.0
2016-03-28 13:50:00,54.21,54.27,54.2,54.23,65406.0,41.1566,41.2021,41.149,41.1718,65406.0
2016-03-28 14:00:00,54.23,54.31,54.23,54.3,28915.0,41.1718,41.2325,41.1718,41.2249,28915.0
2016-03-28 14:10:00,54.31,54.38,54.3,54.33,44301.0,41.2325,41.2856,41.2249,41.2477,44301.0
2016-03-28 14:20:00,54.33,54.33,54.27,54.28,33715.0,41.2477,41.2477,41.2021,41.2097,33715.0
2016-03-28 14:30:00,54.27,54.28,54.23,54.25,28424.0,41.2021,41.2097,41.1718,41.1869,28424.0
2016-03-28 14:40:00,54.25,54.25,54.12,54.13,22362.0,41.1869,41.1869,41.0883,41.0958,22362.0
2016-03-28 14:50:00,54.13,54.16,54.12,54.16,46725.0,41.0958,41.1186,41.0883,41.1186,46725.0
2016-03-28 15:00:00,54.16,54.31,54.15,54.27,44502.0,41.1186,41.2325,41.111,41.2021,44502.0
2016-03-28 15:10:00,54.28,54.29,54.25,54.26,24400.0,41.2097,41.2173,41.1869,41.1945,24400.0
2016-03-28 15:20:00,54.25,54.28,54.24,54.28,37895.0,41.1869,41.2097,41.1794,41.2097,37895.0
2016-03-28 15:30:00,54.29,54.31,54.23,54.25,51087.0,41.2173,41.2325,41.1718,41.1869,51087.0
2016-03-28 15:40:00,54.25,54.28,54.23,54.24,64663.0,41.1869,41.2097,41.1718,41.1794,64663.0
2016-03-28 15:50:00,54.24,54.24,54.12,54.17,159816.0,41.1794,41.1794,41.0883,41.1262,159816.0
2016-03-29 09:30:00,54.02,54.38,54.0,54.35,72869.0,41.0123,41.2856,40.9971,41.2629,72869.0
2016-03-29 09:40:00,54.34,54.38,54.25,54.36,33652.0,41.2553,41.2856,41.1869,41.2705,33652.0
2016-03-29 09:50:00,54.36,54.36,54.2,54.22,42284.0,41.2705,41.2705,41.149,41.1642,42284.0
2016-03-29 10:00:00,54.27,54.34,54.13,54.21,39438.0,41.2021,41.2553,41.0958,41.1566,39438.0
2016-03-29 10:10:00,54.22,54.22,54.09,54.09,42307.0,41.1642,41.1642,41.0655,41.0655,42307.0
2016-03-29 10:20:00,54.1,54.16,54.08,54.09,32047.0,41.0731,41.1186,41.0579,41.0655,32047.0
2016-03-29 10:30:00,54.09,54.12,54.04,54.07,45866.0,41.0655,41.0883,41.0275,41.0503,45866.0
2016-03-29 10:40:00,54.07,54.24,54.04,54.23,37450.0,41.0503,41.1794,41.0275,41.1718,37450.0
2016-03-29 10:50:00,54.23,54.25,54.06,54.12,99740.0,41.1718,41.1869,41.0427,41.0883,99740.0
2016-03-29 11:00:00,54.12,54.14,54.05,54.07,43386.0,41.0883,41.1034,41.0351,41.0503,43386.0
2016-03-29 11:10:00,54.06,54.14,54.06,54.12,39565.0,41.0427,41.1034,41.0427,41.0883,39565.0
2016-03-29 11:20:00,54.12,54.23,54.12,54.14,29540.0,41.0883,41.1718,41.0883,41.1034,29540.0
2016-03-29 11:30:00,54.13,54.16,54.0,54.04,36856.0,41.0958,41.1186,40.9971,41.0275,36856.0
2016-03-29 11:40:00,54.03,54.12,54.0,54.11,34379.0,41.0199,41.0883,40.9971,41.0807,34379.0
2016-03-29 11:50:00,54.11,54.13,54.08,54.11,24481.0,41.0807,41.0958,41.0579,41.0807,24481.0
2016-03-29 12:00:00,54.1,54.1,54.01,54.08,35749.0,41.0731,41.0731,41.0047,41.0579,35749.0
2016-03-29 12:10:00,54.07,54.08,54.0,54.04,30582.0,41.0503,41.0579,40.9971,41.0275,30582.0
2016-03-29 12:20:00,54.04,54.29,54.02,54.28,37862.0,41.0275,41.2173,41.0123,41.2097,37862.0
2016-03-29 12:30:00,54.3,54.34,54.2,54.22,22172.0,41.2249,41.2553,41.149,41.1642,22172.0
2016-03-29 12:40:00,54.24,54.31,54.23,54.25,27039.0,41.1794,41.2325,41.1718,41.1869,27039.0
2016-03-29 12:50:00,54.26,54.29,54.18,54.23,30551.0,41.1945,41.2173,41.1338,41.1718,30551.0
2016-03-29 13:00:00,54.24,54.25,54.15,54.23,30793.0,41.1794,41.1869,41.111,41.1718,30793.0
2016-03-29 13:10:00,54.24,54.31,54.24,54.25,21893.0,41.1794,41.2325,41.1794,41.1869,21893.0
2016-03-29 13:20:00,54.25,54.32,54.22,54.23,27536.0,41.1869,41.2401,41.1642,41.1718,27536.0
2016-03-29 13:30:00,54.23,54.26,54.18,54.19,31798.0,41.1718,41.1945,41.1338,41.1414,31798.0
2016-03-29 13:40:00,54.19,54.32,54.19,54.31,19339.0,41.1414,41.2401,41.1414,41.2325,19339.0
2016-03-29 13:50:00,54.32,54.37,54.28,54.29,27506.0,41.2401,41.2781,41.2097,41.2173,27506.0
2016-03-29 14:00:00,54.29,54.37,54.26,54.37,46804.0,41.2173,41.2781,41.1945,41.2781,46804.0
2016-03-29 14:10:00,54.36,54.42,54.34,54.39,42633.0,41.2705,41.316,41.2553,41.2932,42633.0
2016-03-29 14:20:00,54.39,54.48,54.34,54.46,78232.0,41.2932,41.3616,41.2553,41.3464,78232.0
2016-03-29 14:30:00,54.45,54.53,54.41,54.5,66523.0,41.3388,41.3995,41.3084,41.3767,66523.0
2016-03-29 14:40:00,54.52,54.57,54.48,54.53,45848.0,41.3919,41.4299,41.3616,41.3995,45848.0
2016-03-29 14:50:00,54.54,54.54,54.46,54.47,51642.0,41.4071,41.4071,41.3464,41.354,51642.0
2016-03-29 15:00:00,54.48,54.51,54.44,54.48,55663.0,41.3616,41.3843,41.3312,41.3616,55663.0
2016-03-29 15:10:00,54.48,54.53,54.46,54.48,37630.0,41.3616,41.3995,41.3464,41.3616,37630.0
2016-03-29 15:20:00,54.48,54.5,54.45,54.49,39971.0,41.3616,41.3767,41.3388,41.3692,39971.0
2016-03-29 15:30:00,54.49,54.52,54.49,54.51,70120.0,41.3692,41.3919,41.3692,41.3843,70120.0
2016-03-29 15:40:00,54.51,54.52,54.41,54.47,96471.0,41.3843,41.3919,41.3084,41.354,96471.0
2016-03-29 15:50:00,54.47,54.53,54.42,54.51,167450.0,41.354,41.3995,41.316,41.3843,167450.0
2016-03-30 09:30:00,53.6,53.65,52.99,53.11,255711.0,40.6935,40.7314,40.2303,40.3215,255711.0
2016-03-30 09:40:00,53.1,53.13,52.71,52.95,227053.0,40.3139,40.3366,40.0178,40.2,227053.0
2016-03-30 09:50:00,52.95,53.01,52.67,52.68,243734.0,40.2,40.2455,39.9874,39.995,243734.0
2016-03-30 10:00:00,52.66,52.7,52.32,52.43,178324.0,39.9798,40.0102,39.7217,39.8052,178324.0
2016-03-30 10:10:00,52.44,53.01,52.44,52.94,221562.0,39.8128,40.2455,39.8128,40.1924,221562.0
2016-03-30 10:20:00,52.93,53.08,52.83,52.91,125622.0,40.1848,40.2987,40.1089,40.1696,125622.0
2016-03-30 10:30:00,52.92,53.28,52.91,53.05,125478.0,40.1772,40.4505,40.1696,40.2759,125478.0
2016-03-30 10:40:00,53.06,53.2,53.01,53.05,103735.0,40.2835,40.3898,40.2455,40.2759,103735.0
2016-03-30 10:50:00,53.04,53.12,52.95,53.03,73470.0,40.2683,40.329,40.2,40.2607,73470.0
2016-03-30 11:00:00,53.03,53.22,53.0,53.0,67817.0,40.2607,40.405,40.2379,40.2379,67817.0
2016-03-30 11:10:00,53.01,53.04,52.89,53.01,61630.0,40.2455,40.2683,40.1544,40.2455,61630.0
2016-03-30 11:20:00,53.0,53.0,52.72,52.73,71846.0,40.2379,40.2379,40.0254,40.033,71846.0
2016-03-30 11:30:00,52.73,52.8,52.65,52.79,62692.0,40.033,40.0861,39.9722,40.0785,62692.0
2016-03-30 11:40:00,52.77,52.91,52.77,52.9,53768.0,40.0633,40.1696,40.0633,40.162,53768.0
2016-03-30 11:50:00,52.9,53.08,52.88,53.07,104922.0,40.162,40.2987,40.1468,40.2911,104922.0
2016-03-30 12:00:00,53.07,53.1,52.99,53.07,90285.0,40.2911,40.3139,40.2303,40.2911,90285.0
2016-03-30 12:10:00,53.08,53.1,52.99,52.99,52867.0,40.2987,40.3139,40.2303,40.2303,52867.0
2016-03-30 12:20:00,52.99,53.02,52.91,52.94,37576.0,40.2303,40.2531,40.1696,40.1924,37576.0
2016-03-30 12:30:00,52.94,53.13,52.93,53.11,52108.0,40.1924,40.3366,40.1848,40.3215,52108.0
2016-03-30 12:40:00,53.1,53.26,53.1,53.11,37291.0,40.3139,40.4353,40.3139,40.3215,37291.0
2016-03-30 12:50:00,53.1,53.25,53.09,53.22,31027.0,40.3139,40.4277,40.3063,40.405,31027.0
2016-03-30 13:00:00,53.22,53.27,53.15,53.15,43768.0,40.405,40.4429,40.3518,40.3518,43768.0
2016-03-30 13:10:00,53.16,53.19,53.12,53.17,25786.0,40.3594,40.3822,40.329,40.367,25786.0
2016-03-30 13:20:00,53.17,53.28,53.17,53.24,38344.0,40.367,40.4505,40.367,40.4201,38344.0
2016-03-30 13:30:00,53.23,53.35,53.23,53.35,31007.0,40.4126,40.5037,40.4126,40.5037,31007.0
2016-03-30 13:40:00,53.35,53.41,53.35,53.37,40828.0,40.5037,40.5492,40.5037,40.5188,40828.0
2016-03-30 13:50:00,53.37,53.39,53.23,53.24,32451.0,40.5188,40.534,40.4126,40.4201,32451.0
2016-03-30 14:00:00,53.24,53.57,53.23,53.57,71575.0,40.4201,40.6707,40.4126,40.6707,71575.0
2016-03-30 14:10:00,53.57,53.57,53.38,53.42,57892.0,40.6707,40.6707,40.5264,40.5568,57892.0
2016-03-30 14:20:00,53.43,53.43,53.34,53.38,48066.0,40.5644,40.5644,40.4961,40.5264,48066.0
2016-03-30 14:30:00,53.39,53.47,53.34,53.42,52968.0,40.534,40.5948,40.4961,40.5568,52968.0
2016-03-30 14:40:00,53.42,53.43,53.38,53.41,34855.0,40.5568,40.5644,40.5264,40.5492,34855.0
2016-03-30 14:50:00,53.4,53.41,53.34,53.35,26897.0,40.5416,40.5492,40.4961,40.5037,26897.0
2016-03-30 15:00:00,53.35,53.48,53.31,53.4,63169.0,40.5037,40.6024,40.4733,40.5416,63169.0
2016-03-30 15:10:00,53.4,53.41,53.27,53.27,84605.0,40.5416,40.5492,40.4429,40.4429,84605.0
2016-03-30 15:20:00,53.27,53.36,53.27,53.35,86383.0,40.4429,40.5113,40.4429,40.5037,86383.0
2016-03-30 15:30:00,53.35,53.36,53.29,53.3,76653.0,40.5037,40.5113,40.4581,40.4657,76653.0
2016-03-30 15:40:00,53.3,53.35,53.28,53.35,133496.0,40.4657,40.5037,40.4505,40.5037,133496.0
2016-03-30 15:50:00,53.35,53.38,53.18,53.28,367633.0,40.5037,40.5264,40.3746,40.4505,367633.0
2016-03-31 09:30:00,53.48,53.52,53.23,53.4,100970.0,40.6024,40.6327,40.4126,40.5416,100970.0
2016-03-31 09:40:00,53.39,53.77,53.37,53.71,81187.0,40.534,40.8225,40.5188,40.777,81187.0
2016-03-31 09:50:00,53.71,53.78,53.6,53.73,58862.0,40.777,40.8301,40.6935,40.7922,58862.0
2016-03-31 10:00:00,53.73,53.92,53.71,53.87,61880.0,40.7922,40.9364,40.777,40.8984,61880.0
2016-03-31 10:10:00,53.87,54.01,53.87,53.99,63367.0,40.8984,41.0047,40.8984,40.9896,63367.0
2016-03-31 10:20:00,53.99,54.11,53.99,54.06,59658.0,40.9896,41.0807,40.9896,41.0427,59658.0
2016-03-31 10:30:00,54.07,54.16,54.07,54.1,47451.0,41.0503,41.1186,41.0503,41.0731,47451.0
2016-03-31 10:40:00,54.1,54.26,54.1,54.14,44064.0,41.0731,41.1945,41.0731,41.1034,44064.0
2016-03-31 10:50:00,54.14,54.26,54.09,54.2,46564.0,41.1034,41.1945,41.0655,41.149,46564.0
2016-03-31 11:00:00,54.2,54.33,54.19,54.26,45920.0,41.149,41.2477,41.1414,41.1945,45920.0
2016-03-31 11:10:00,54.26,54.39,54.26,54.37,59116.0,41.1945,41.2932,41.1945,41.2781,59116.0
2016-03-31 11:20:00,54.38,54.43,54.25,54.43,63631.0,41.2856,41.3236,41.1869,41.3236,63631.0
2016-03-31 11:30:00,54.43,54.45,54.35,54.45,56465.0,41.3236,41.3388,41.2629,41.3388,56465.0
2016-03-31 11:40:00,54.44,54.49,54.29,54.31,61306.0,41.3312,41.3692,41.2173,41.2325,61306.0
2016-03-31 11:50:00,54.3,54.32,54.25,54.3,45210.0,41.2249,41.2401,41.1869,41.2249,45210.0
2016-03-31 12:00:00,54.29,54.37,54.29,54.36,24472.0,41.2173,41.2781,41.2173,41.2705,24472.0
2016-03-31 12:10:00,54.36,54.38,54.35,54.35,24027.0,41.2705,41.2856,41.2629,41.2629,24027.0
2016-03-31 12:20:00,54.36,54.38,54.25,54.3,61659.0,41.2705,41.2856,41.1869,41.2249,61659.0
2016-03-31 12:30:00,54.31,54.39,54.29,54.3,43895.0,41.2325,41.2932,41.2173,41.2249,43895.0
2016-03-31 12:40:00,54.29,54.39,54.27,54.38,33846.0,41.2173,41.2932,41.2021,41.2856,33846.0
2016-03-31 12:50:00,54.38,54.39,54.22,54.32,43733.0,41.2856,41.2932,41.1642,41.2401,43733.0
2016-03-31 13:00:00,54.33,54.34,54.19,54.22,32302.0,41.2477,41.2553,41.1414,41.1642,32302.0
2016-03-31 13:10:00,54.22,54.32,54.22,54.23,42067.0,41.1642,41.2401,41.1642,41.1718,42067.0
2016-03-31 13:20:00,54.22,54.27,54.2,54.21,31194.0,41.1642,41.2021,41.149,41.1566,31194.0
2016-03-31 13:30:00,54.22,54.22,54.11,54.19,30097.0,41.1642,41.1642,41.0807,41.1414,30097.0
2016-03-31 13:40:00,54.18,54.18,54.01,54.02,51259.0,41.1338,41.1338,41.0047,41.0123,51259.0
2016-03-31 13:50:00,54.02,54.03,53.91,53.95,47704.0,41.0123,41.0199,40.9288,40.9592,47704.0
2016-03-31 14:00:00,53.95,53.95,53.86,53.89,38605.0,40.9592,40.9592,40.8909,40.9136,38605.0
2016-03-31 14:10:00,53.9,54.0,53.88,53.99,35557.0,40.9212,40.9971,40.906,40.9896,35557.0
2016-03-31 14:20:00,53.99,54.0,53.87,53.87,20026.0,40.9896,40.9971,40.8984,40.8984,20026.0
2016-03-31 14:30:00,53.86,53.97,53.85,53.91,41922.0,40.8909,40.9744,40.8833,40.9288,41922.0
2016-03-31 14:40:00,53.91,53.92,53.83,53.9,32684.0,40.9288,40.9364,40.8681,40.9212,32684.0
2016-03-31 14:50:00,53.9,53.95,53.86,53.9,40767.0,40.9212,40.9592,40.8909,40.9212,40767.0
2016-03-31 15:00:00,53.91,53.95,53.86,53.92,40164.0,40.9288,40.9592,40.8909,40.9364,40164.0
2016-03-31 15:10:00,53.91,53.92,53.79,53.82,55162.0,40.9288,40.9364,40.8377,40.8605,55162.0
2016-03-31 15:20:00,53.81,53.94,53.81,53.88,51562.0,40.8529,40.9516,40.8529,40.906,51562.0
2016-03-31 15:30:00,53.88,53.99,53.85,53.96,53452.0,40.906,40.9896,40.8833,40.9668,53452.0
2016-03-31 15:40:00,53.96,53.99,53.89,53.97,90464.0,40.9668,40.9896,40.9136,40.9744,90464.0
2016-03-31 15:50:00,53.97,54.03,53.95,54.01,455835.0,40.9744,41.0199,40.9592,41.0047,455835.0
2016-04-01 09:30:00,53.33,53.76,53.19,53.57,177874.0,40.4885,40.8149,40.3822,40.6707,177874.0
2016-04-01 09:40:00,53.57,53.62,53.5,53.56,65467.0,40.6707,40.7086,40.6175,40.6631,65467.0
2016-04-01 09:50:00,53.55,53.65,53.5,53.59,61705.0,40.6555,40.7314,40.6175,40.6859,61705.0
2016-04-01 10:00:00,53.58,53.62,53.49,53.61,84467.0,40.6783,40.7086,40.61,40.7011,84467.0
2016-04-01 10:10:00,53.62,53.77,53.59,53.61,47191.0,40.7086,40.8225,40.6859,40.7011,47191.0
2016-04-01 10:20:00,53.62,53.65,53.52,53.52,24093.0,40.7086,40.7314,40.6327,40.6327,24093.0
2016-04-01 10:30:00,53.53,53.78,53.53,53.69,35484.0,40.6403,40.8301,40.6403,40.7618,35484.0
2016-04-01 10:40:00,53.69,53.78,53.64,53.64,48638.0,40.7618,40.8301,40.7238,40.7238,48638.0
2016-04-01 10:50:00,53.63,53.68,53.55,53.68,27136.0,40.7162,40.7542,40.6555,40.7542,27136.0
2016-04-01 11:00:00,53.69,53.75,53.65,53.66,37864.0,40.7618,40.8073,40.7314,40.739,37864.0
2016-04-01 11:10:00,53.67,53.78,53.66,53.71,48533.0,40.7466,40.8301,40.739,40.777,48533.0
2016-04-01 11:20:00,53.71,53.83,53.71,53.82,33625.0,40.777,40.8681,40.777,40.8605,33625.0
2016-04-01 11:30:00,53.82,53.86,53.65,53.66,54285.0,40.8605,40.8909,40.7314,40.739,54285.0
2016-04-01 11:40:00,53.66,53.74,53.59,53.59,26836.0,40.739,40.7998,40.6859,40.6859,26836.0
2016-04-01 11:50:00,53.59,53.59,53.49,53.55,26596.0,40.6859,40.6859,40.61,40.6555,26596.0
2016-04-01 12:00:00,53.56,53.7,53.56,53.66,28421.0,40.6631,40.7694,40.6631,40.739,28421.0
2016-04-01 12:10:00,53.66,53.67,53.6,53.65,12993.0,40.739,40.7466,40.6935,40.7314,12993.0
2016-04-01 12:20:00,53.65,53.65,53.6,53.63,8213.0,40.7314,40.7314,40.6935,40.7162,8213.0
2016-04-01 12:30:00,53.64,53.68,53.6,53.65,21939.0,40.7238,40.7542,40.6935,40.7314,21939.0
2016-04-01 12:40:00,53.65,53.7,53.64,53.7,16020.0,40.7314,40.7694,40.7238,40.7694,16020.0
2016-04-01 12:50:00,53.7,53.74,53.69,53.7,16424.0,40.7694,40.7998,40.7618,40.7694,16424.0
2016-04-01 13:00:00,53.7,53.73,53.67,53.7,17087.0,40.7694,40.7922,40.7466,40.7694,17087.0
2016-04-01 13:10:00,53.69,53.75,53.69,53.71,18358.0,40.7618,40.8073,40.7618,40.777,18358.0
2016-04-01 13:20:00,53.72,53.77,53.7,53.75,24139.0,40.7846,40.8225,40.7694,40.8073,24139.0
2016-04-01 13:30:00,53.75,53.84,53.75,53.84,20356.0,40.8073,40.8757,40.8073,40.8757,20356.0
2016-04-01 13:40:00,53.84,53.91,53.84,53.91,22769.0,40.8757,40.9288,40.8757,40.9288,22769.0
2016-04-01 13:50:00,53.92,53.94,53.87,53.9,16620.0,40.9364,40.9516,40.8984,40.9212,16620.0
2016-04-01 14:00:00,53.9,53.99,53.89,53.98,23511.0,40.9212,40.9896,40.9136,40.982,23511.0
2016-04-01 14:10:00,53.98,54.01,53.97,53.98,26873.0,40.982,41.0047,40.9744,40.982,26873.0
2016-04-01 14:20:00,53.98,53.99,53.92,53.96,36272.0,40.982,40.9896,40.9364,40.9668,36272.0
2016-04-01 14:30:00,53.97,54.07,53.97,54.06,42464.0,40.9744,41.0503,40.9744,41.0427,42464.0
2016-04-01 14:40:00,54.07,54.12,54.06,54.12,25989.0,41.0503,41.0883,41.0427,41.0883,25989.0
2016-04-01 14:50:00,54.12,54.12,54.01,54.06,31760.0,41.0883,41.0883,41.0047,41.0427,31760.0
2016-04-01 15:00:00,54.05,54.13,54.04,54.11,27039.0,41.0351,41.0958,41.0275,41.0807,27039.0
2016-04-01 15:10:00,54.11,54.12,54.07,54.1,24133.0,41.0807,41.0883,41.0503,41.0731,24133.0
2016-04-01 15:20:00,54.1,54.1,54.06,54.09,18637.0,41.0731,41.0731,41.0427,41.0655,18637.0
2016-04-01 15:30:00,54.09,54.17,54.09,54.16,37645.0,41.0655,41.1262,41.0655,41.1186,37645.0
2016-04-01 15:40:00,54.16,54.2,54.14,54.2,47852.0,41.1186,41.149,41.1034,41.149,47852.0
2016-04-01 15:50:00,54.2,54.2,54.13,54.18,107017.0,41.149,41.149,41.0958,41.1338,107017.0
2016-04-04 09:30:00,54.42,54.45,54.15,54.38,57147.0,41.316,41.3388,41.111,41.2856,57147.0
2016-04-04 09:40:00,54.36,54.36,54.22,54.22,21614.0,41.2705,41.2705,41.1642,41.1642,21614.0
2016-04-04 09:50:00,54.23,54.23,54.14,54.16,28480.0,41.1718,41.1718,41.1034,41.1186,28480.0
2016-04-04 10:00:00,54.15,54.2,54.09,54.17,23301.0,41.111,41.149,41.0655,41.1262,23301.0
2016-04-04 10:10:00,54.19,54.19,54.03,54.04,10341.0,41.1414,41.1414,41.0199,41.0275,10341.0
2016-04-04 10:20:00,54.05,54.09,54.0,54.0,17188.0,41.0351,41.0655,40.9971,40.9971,17188.0
2016-04-04 10:30:00,53.99,54.02,53.93,53.97,17125.0,40.9896,41.0123,40.944,40.9744,17125.0
2016-04-04 10:40:00,53.97,53.98,53.82,53.82,16075.0,40.9744,40.982,40.8605,40.8605,16075.0
2016-04-04 10:50:00,53.83,53.83,53.69,53.73,17756.0,40.8681,40.8681,40.7618,40.7922,17756.0
2016-04-04 11:00:00,53.73,53.74,53.65,53.7,28312.0,40.7922,40.7998,40.7314,40.7694,28312.0
2016-04-04 11:10:00,53.7,53.76,53.7,53.74,25175.0,40.7694,40.8149,40.7694,40.7998,25175.0
2016-04-04 11:20:00,53.74,53.83,53.73,53.82,28924.0,40.7998,40.8681,40.7922,40.8605,28924.0
2016-04-04 11:30:00,53.82,53.82,53.74,53.79,15941.0,40.8605,40.8605,40.7998,40.8377,15941.0
2016-04-04 11:40:00,53.78,53.8,53.73,53.8,13549.0,40.8301,40.8453,40.7922,40.8453,13549.0
2016-04-04 11:50:00,53.8,53.82,53.78,53.8,5975.0,40.8453,40.8605,40.8301,40.8453,5975.0
2016-04-04 12:00:00,53.8,53.82,53.75,53.81,17460.0,40.8453,40.8605,40.8073,40.8529,17460.0
2016-04-04 12:10:00,53.81,53.87,53.81,53.83,16131.0,40.8529,40.8984,40.8529,40.8681,16131.0
2016-04-04 12:20:00,53.82,53.82,53.76,53.76,17327.0,40.8605,40.8605,40.8149,40.8149,17327.0
2016-04-04 12:30:00,53.76,53.76,53.72,53.73,20583.0,40.8149,40.8149,40.7846,40.7922,20583.0
2016-04-04 12:40:00,53.73,53.8,53.72,53.77,15945.0,40.7922,40.8453,40.7846,40.8225,15945.0
2016-04-04 12:50:00,53.78,53.84,53.73,53.73,17938.0,40.8301,40.8757,40.7922,40.7922,17938.0
2016-04-04 13:00:00,53.75,53.77,53.68,53.7,16406.0,40.8073,40.8225,40.7542,40.7694,16406.0
2016-04-04 13:10:00,53.7,53.74,53.69,53.73,9147.0,40.7694,40.7998,40.7618,40.7922,9147.0
2016-04-04 13:20:00,53.73,53.74,53.71,53.72,12917.0,40.7922,40.7998,40.777,40.7846,12917.0
2016-04-04 13:30:00,53.71,53.72,53.71,53.72,2287.0,40.777,40.7846,40.777,40.7846,2287.0
2016-04-04 13:40:00,53.72,53.72,53.66,53.66,33168.0,40.7846,40.7846,40.739,40.739,33168.0
2016-04-04 13:50:00,53.66,53.67,53.58,53.6,54771.0,40.739,40.7466,40.6783,40.6935,54771.0
2016-04-04 14:00:00,53.61,53.61,53.45,53.46,65820.0,40.7011,40.7011,40.5796,40.5872,65820.0
2016-04-04 14:10:00,53.47,53.51,53.42,53.49,60128.0,40.5948,40.6251,40.5568,40.61,60128.0
2016-04-04 14:20:00,53.48,53.48,53.36,53.46,95604.0,40.6024,40.6024,40.5113,40.5872,95604.0
2016-04-04 14:30:00,53.47,53.49,53.41,53.41,51457.0,40.5948,40.61,40.5492,40.5492,51457.0
2016-04-04 14:40:00,53.42,53.42,53.36,53.4,90182.0,40.5568,40.5568,40.5113,40.5416,90182.0
2016-04-04 14:50:00,53.4,53.41,53.38,53.4,39940.0,40.5416,40.5492,40.5264,40.5416,39940.0
2016-04-04 15:00:00,53.39,53.53,53.39,53.45,71573.0,40.534,40.6403,40.534,40.5796,71573.0
2016-04-04 15:10:00,53.45,53.48,53.4,53.4,32072.0,40.5796,40.6024,40.5416,40.5416,32072.0
2016-04-04 15:20:00,53.4,53.4,53.3,53.31,46867.0,40.5416,40.5416,40.4657,40.4733,46867.0
2016-04-04 15:30:00,53.3,53.36,53.3,53.34,75721.0,40.4657,40.5113,40.4657,40.4961,75721.0
2016-04-04 15:40:00,53.33,53.41,53.31,53.39,109629.0,40.4885,40.5492,40.4733,40.534,109629.0
2016-04-04 15:50:00,53.39,53.45,53.37,53.44,151550.0,40.534,40.5796,40.5188,40.572,151550.0
2016-04-05 09:30:00,54.49,54.51,53.35,53.55,162350.0,41.3692,41.3843,40.5037,40.6555,162350.0
2016-04-05 09:40:00,53.57,53.65,53.47,53.5,43726.0,40.6707,40.7314,40.5948,40.6175,43726.0
2016-04-05 09:50:00,53.5,53.55,53.41,53.44,52342.0,40.6175,40.6555,40.5492,40.572,52342.0
2016-04-05 10:00:00,53.43,53.64,53.43,53.55,48620.0,40.5644,40.7238,40.5644,40.6555,48620.0
2016-04-05 10:10:00,53.55,53.63,53.5,53.58,29986.0,40.6555,40.7162,40.6175,40.6783,29986.0
2016-04-05 10:20:00,53.57,53.57,53.42,53.51,29396.0,40.6707,40.6707,40.5568,40.6251,29396.0
2016-04-05 10:30:00,53.51,53.54,53.37,53.37,33930.0,40.6251,40.6479,40.5188,40.5188,33930.0
2016-04-05 10:40:00,53.38,53.47,53.29,53.45,98313.0,40.5264,40.5948,40.4581,40.5796,98313.0
2016-04-05 10:50:00,53.44,53.44,53.35,53.44,23607.0,40.572,40.572,40.5037,40.572,23607.0
2016-04-05 11:00:00,53.43,53.53,53.42,53.5,28537.0,40.5644,40.6403,40.5568,40.6175,28537.0
2016-04-05 11:10:00,53.5,53.56,53.44,53.45,21668.0,40.6175,40.6631,40.572,40.5796,21668.0
2016-04-05 11:20:00,53.45,53.51,53.39,53.41,21645.0,40.5796,40.6251,40.534,40.5492,21645.0
2016-04-05 11:30:00,53.41,53.47,53.36,53.42,26342.0,40.5492,40.5948,40.5113,40.5568,26342.0
2016-04-05 11:40:00,53.42,53.43,53.31,53.34,26889.0,40.5568,40.5644,40.4733,40.4961,26889.0
2016-04-05 11:50:00,53.35,53.35,53.26,53.3,44708.0,40.5037,40.5037,40.4353,40.4657,44708.0
2016-04-05 12:00:00,53.31,53.38,53.3,53.3,24676.0,40.4733,40.5264,40.4657,40.4657,24676.0
2016-04-05 12:10:00,53.3,53.34,53.2,53.2,14503.0,40.4657,40.4961,40.3898,40.3898,14503.0
2016-04-05 12:20:00,53.2,53.29,53.19,53.28,17667.0,40.3898,40.4581,40.3822,40.4505,17667.0
2016-04-05 12:30:00,53.27,53.33,53.26,53.32,14048.0,40.4429,40.4885,40.4353,40.4809,14048.0
2016-04-05 12:40:00,53.32,53.33,53.24,53.24,24301.0,40.4809,40.4885,40.4201,40.4201,24301.0
2016-04-05 12:50:00,53.24,53.25,53.16,53.21,17714.0,40.4201,40.4277,40.3594,40.3974,17714.0
2016-04-05 13:00:00,53.21,53.29,53.19,53.22,43343.0,40.3974,40.4581,40.3822,40.405,43343.0
2016-04-05 13:10:00,53.21,53.23,53.2,53.21,34411.0,40.3974,40.4126,40.3898,40.3974,34411.0
2016-04-05 13:20:00,53.21,53.22,53.11,53.18,92039.0,40.3974,40.405,40.3215,40.3746,92039.0
2016-04-05 13:30:00,53.19,53.22,53.15,53.21,30734.0,40.3822,40.405,40.3518,40.3974,30734.0
2016-04-05 13:40:00,53.21,53.27,53.2,53.26,15555.0,40.3974,40.4429,40.3898,40.4353,15555.0
2016-04-05 13:50:00,53.26,53.39,53.25,53.31,27322.0,40.4353,40.534,40.4277,40.4733,27322.0
2016-04-05 14:00:00,53.31,53.33,53.23,53.25,22857.0,40.4733,40.4885,40.4126,40.4277,22857.0
2016-04-05 14:10:00,53.25,53.29,53.22,53.29,38340.0,40.4277,40.4581,40.405,40.4581,38340.0
2016-04-05 14:20:00,53.3,53.41,53.29,53.4,17157.0,40.4657,40.5492,40.4581,40.5416,17157.0
2016-04-05 14:30:00,53.41,53.47,53.41,53.45,35779.0,40.5492,40.5948,40.5492,40.5796,35779.0
2016-04-05 14:40:00,53.46,53.47,53.43,53.45,17565.0,40.5872,40.5948,40.5644,40.5796,17565.0
2016-04-05 14:50:00,53.45,53.49,53.43,53.44,20909.0,40.5796,40.61,40.5644,40.572,20909.0
2016-04-05 15:00:00,53.44,53.45,53.32,53.33,19370.0,40.572,40.5796,40.4809,40.4885,19370.0
2016-04-05 15:10:00,53.33,53.37,53.3,53.34,27980.0,40.4885,40.5188,40.4657,40.4961,27980.0
2016-04-05 15:20:00,53.34,53.36,53.26,53.27,37425.0,40.4961,40.5113,40.4353,40.4429,37425.0
2016-04-05 15:30:00,53.27,53.3,53.19,53.21,54797.0,40.4429,40.4657,40.3822,40.3974,54797.0
2016-04-05 15:40:00,53.21,53.26,53.18,53.25,60847.0,40.3974,40.4353,40.3746,40.4277,60847.0
2016-04-05 15:50:00,53.24,53.24,53.05,53.12,280354.0,40.4201,40.4201,40.2759,40.329,280354.0
2016-04-06 09:30:00,53.17,53.25,52.62,53.04,72174.0,40.367,40.4277,39.9494,40.2683,72174.0
2016-04-06 09:40:00,53.04,53.1,52.93,52.99,35442.0,40.2683,40.3139,40.1848,40.2303,35442.0
2016-04-06 09:50:00,53.0,53.16,52.94,53.05,36662.0,40.2379,40.3594,40.1924,40.2759,36662.0
2016-04-06 10:00:00,53.04,53.1,52.97,52.97,26475.0,40.2683,40.3139,40.2152,40.2152,26475.0
2016-04-06 10:10:00,52.97,52.97,52.78,52.83,46262.0,40.2152,40.2152,40.0709,40.1089,46262.0
2016-04-06 10:20:00,52.81,52.96,52.79,52.91,24250.0,40.0937,40.2076,40.0785,40.1696,24250.0
2016-04-06 10:30:00,52.94,53.0,52.85,52.85,33839.0,40.1924,40.2379,40.1241,40.1241,33839.0
2016-04-06 10:40:00,52.86,52.9,52.83,52.88,68029.0,40.1317,40.162,40.1089,40.1468,68029.0
2016-04-06 10:50:00,52.88,52.96,52.79,52.96,72331.0,40.1468,40.2076,40.0785,40.2076,72331.0
2016-04-06 11:00:00,52.94,53.14,52.89,53.14,71987.0,40.1924,40.3442,40.1544,40.3442,71987.0
2016-04-06 11:10:00,53.14,53.27,53.14,53.24,28101.0,40.3442,40.4429,40.3442,40.4201,28101.0
2016-04-06 11:20:00,53.24,53.29,53.21,53.24,24245.0,40.4201,40.4581,40.3974,40.4201,24245.0
2016-04-06 11:30:00,53.23,53.25,53.13,53.14,44251.0,40.4126,40.4277,40.3366,40.3442,44251.0
2016-04-06 11:40:00,53.12,53.17,53.05,53.08,53360.0,40.329,40.367,40.2759,40.2987,53360.0
2016-04-06 11:50:00,53.07,53.22,53.06,53.06,62078.0,40.2911,40.405,40.2835,40.2835,62078.0
2016-04-06 12:00:00,53.08,53.29,53.05,53.28,50583.0,40.2987,40.4581,40.2759,40.4505,50583.0
2016-04-06 12:10:00,53.29,53.34,53.26,53.31,14276.0,40.4581,40.4961,40.4353,40.4733,14276.0
2016-04-06 12:20:00,53.32,53.34,53.29,53.33,13247.0,40.4809,40.4961,40.4581,40.4885,13247.0
2016-04-06 12:30:00,53.34,53.42,53.34,53.4,24285.0,40.4961,40.5568,40.4961,40.5416,24285.0
2016-04-06 12:40:00,53.41,53.45,53.4,53.4,19264.0,40.5492,40.5796,40.5416,40.5416,19264.0
2016-04-06 12:50:00,53.39,53.41,53.34,53.34,22650.0,40.534,40.5492,40.4961,40.4961,22650.0
2016-04-06 13:00:00,53.34,53.51,53.33,53.51,24070.0,40.4961,40.6251,40.4885,40.6251,24070.0
2016-04-06 13:10:00,53.51,53.57,53.48,53.48,55546.0,40.6251,40.6707,40.6024,40.6024,55546.0
2016-04-06 13:20:00,53.48,53.49,53.34,53.36,77530.0,40.6024,40.61,40.4961,40.5113,77530.0
2016-04-06 13:30:00,53.36,53.38,53.32,53.37,43478.0,40.5113,40.5264,40.4809,40.5188,43478.0
2016-04-06 13:40:00,53.37,53.49,53.37,53.47,41703.0,40.5188,40.61,40.5188,40.5948,41703.0
2016-04-06 13:50:00,53.48,53.52,53.37,53.43,20308.0,40.6024,40.6327,40.5188,40.5644,20308.0
2016-04-06 14:00:00,53.43,53.44,53.29,53.32,29027.0,40.5644,40.572,40.4581,40.4809,29027.0
2016-04-06 14:10:00,53.3,53.37,53.25,53.37,24168.0,40.4657,40.5188,40.4277,40.5188,24168.0
2016-04-06 14:20:00,53.37,53.42,53.32,53.38,29576.0,40.5188,40.5568,40.4809,40.5264,29576.0
2016-04-06 14:30:00,53.37,53.41,53.24,53.25,42271.0,40.5188,40.5492,40.4201,40.4277,42271.0
2016-04-06 14:40:00,53.26,53.36,53.26,53.35,22814.0,40.4353,40.5113,40.4353,40.5037,22814.0
2016-04-06 14:50:00,53.37,53.47,53.33,53.47,21392.0,40.5188,40.5948,40.4885,40.5948,21392.0
2016-04-06 15:00:00,53.46,53.6,53.45,53.6,26765.0,40.5872,40.6935,40.5796,40.6935,26765.0
2016-04-06 15:10:00,53.6,53.68,53.58,53.67,36550.0,40.6935,40.7542,40.6783,40.7466,36550.0
2016-04-06 15:20:00,53.67,53.68,53.58,53.59,46828.0,40.7466,40.7542,40.6783,40.6859,46828.0
2016-04-06 15:30:00,53.59,53.62,53.57,53.58,45144.0,40.6859,40.7086,40.6707,40.6783,45144.0
2016-04-06 15:40:00,53.58,53.64,53.58,53.64,37148.0,40.6783,40.7238,40.6783,40.7238,37148.0
2016-04-06 15:50:00,53.64,53.67,53.6,53.64,109191.0,40.7238,40.7466,40.6935,40.7238,109191.0
2016-04-07 09:30:00,53.22,53.46,53.04,53.17,46133.0,40.405,40.5872,40.2683,40.367,46133.0
2016-04-07 09:40:00,53.16,53.36,53.16,53.2,23988.0,40.3594,40.5113,40.3594,40.3898,23988.0
2016-04-07 09:50:00,53.21,53.26,53.13,53.22,22876.0,40.3974,40.4353,40.3366,40.405,22876.0
2016-04-07 10:00:00,53.24,53.36,53.17,53.32,16553.0,40.4201,40.5113,40.367,40.4809,16553.0
2016-04-07 10:10:00,53.3,53.3,53.06,53.09,13176.0,40.4657,40.4657,40.2835,40.3063,13176.0
2016-04-07 10:20:00,53.09,53.16,53.08,53.08,16285.0,40.3063,40.3594,40.2987,40.2987,16285.0
2016-04-07 10:30:00,53.07,53.17,53.07,53.1,12517.0,40.2911,40.367,40.2911,40.3139,12517.0
2016-04-07 10:40:00,53.08,53.08,52.97,52.98,21467.0,40.2987,40.2987,40.2152,40.2228,21467.0
2016-04-07 10:50:00,52.99,52.99,52.86,52.89,27283.0,40.2303,40.2303,40.1317,40.1544,27283.0
2016-04-07 11:00:00,52.89,52.9,52.7,52.72,33145.0,40.1544,40.162,40.0102,40.0254,33145.0
2016-04-07 11:10:00,52.72,52.83,52.7,52.79,37867.0,40.0254,40.1089,40.0102,40.0785,37867.0
2016-04-07 11:20:00,52.79,52.79,52.67,52.77,25340.0,40.0785,40.0785,39.9874,40.0633,25340.0
2016-04-07 11:30:00,52.77,52.89,52.76,52.88,16561.0,40.0633,40.1544,40.0557,40.1468,16561.0
2016-04-07 11:40:00,52.85,52.96,52.8,52.95,19403.0,40.1241,40.2076,40.0861,40.2,19403.0
2016-04-07 11:50:00,52.95,52.99,52.93,52.94,26640.0,40.2,40.2303,40.1848,40.1924,26640.0
2016-04-07 12:00:00,52.95,52.96,52.87,52.88,16653.0,40.2,40.2076,40.1392,40.1468,16653.0
2016-04-07 12:10:00,52.88,52.88,52.72,52.74,34451.0,40.1468,40.1468,40.0254,40.0405,34451.0
2016-04-07 12:20:00,52.75,52.84,52.73,52.83,22383.0,40.0481,40.1165,40.033,40.1089,22383.0
2016-04-07 12:30:00,52.82,52.89,52.8,52.89,24172.0,40.1013,40.1544,40.0861,40.1544,24172.0
2016-04-07 12:40:00,52.88,52.93,52.85,52.93,15950.0,40.1468,40.1848,40.1241,40.1848,15950.0
2016-04-07 12:50:00,52.93,52.94,52.88,52.91,20146.0,40.1848,40.1924,40.1468,40.1696,20146.0
2016-04-07 13:00:00,52.9,52.99,52.89,52.99,40131.0,40.162,40.2303,40.1544,40.2303,40131.0
2016-04-07 13:10:00,52.98,53.08,52.98,53.01,17422.0,40.2228,40.2987,40.2228,40.2455,17422.0
2016-04-07 13:20:00,53.01,53.01,52.98,52.99,8800.0,40.2455,40.2455,40.2228,40.2303,8800.0
2016-04-07 13:30:00,52.99,53.03,52.96,52.97,16260.0,40.2303,40.2607,40.2076,40.2152,16260.0
2016-04-07 13:40:00,52.98,53.02,52.87,52.87,18730.0,40.2228,40.2531,40.1392,40.1392,18730.0
2016-04-07 13:50:00,52.86,52.87,52.77,52.78,15628.0,40.1317,40.1392,40.0633,40.0709,15628.0
2016-04-07 14:00:00,52.77,52.78,52.72,52.74,23753.0,40.0633,40.0709,40.0254,40.0405,23753.0
2016-04-07 14:10:00,52.73,52.8,52.7,52.7,30068.0,40.033,40.0861,40.0102,40.0102,30068.0
2016-04-07 14:20:00,52.71,52.87,52.71,52.86,43423.0,40.0178,40.1392,40.0178,40.1317,43423.0
2016-04-07 14:30:00,52.87,52.95,52.86,52.93,37327.0,40.1392,40.2,40.1317,40.1848,37327.0
2016-04-07 14:40:00,52.92,52.93,52.73,52.77,35841.0,40.1772,40.1848,40.033,40.0633,35841.0
2016-04-07 14:50:00,52.78,52.84,52.75,52.77,24090.0,40.0709,40.1165,40.0481,40.0633,24090.0
2016-04-07 15:00:00,52.78,52.88,52.74,52.88,35968.0,40.0709,40.1468,40.0405,40.1468,35968.0
2016-04-07 15:10:00,52.89,52.9,52.82,52.82,31662.0,40.1544,40.162,40.1013,40.1013,31662.0
2016-04-07 15:20:00,52.82,52.85,52.79,52.81,30691.0,40.1013,40.1241,40.0785,40.0937,30691.0
2016-04-07 15:30:00,52.81,52.86,52.74,52.74,54488.0,40.0937,40.1317,40.0405,40.0405,54488.0
2016-04-07 15:40:00,52.75,52.82,52.73,52.81,77021.0,40.0481,40.1013,40.033,40.0937,77021.0
2016-04-07 15:50:00,52.81,52.91,52.77,52.87,206537.0,40.0937,40.1696,40.0633,40.1392,206537.0
2016-04-08 09:30:00,53.23,53.26,53.01,53.07,47556.0,40.4126,40.4353,40.2455,40.2911,47556.0
2016-04-08 09:40:00,53.07,53.12,52.96,53.05,27552.0,40.2911,40.329,40.2076,40.2759,27552.0
2016-04-08 09:50:00,53.08,53.24,53.07,53.24,21099.0,40.2987,40.4201,40.2911,40.4201,21099.0
2016-04-08 10:00:00,53.26,53.34,53.22,53.32,18288.0,40.4353,40.4961,40.405,40.4809,18288.0
2016-04-08 10:10:00,53.33,53.37,53.29,53.34,18078.0,40.4885,40.5188,40.4581,40.4961,18078.0
2016-04-08 10:20:00,53.35,53.4,53.32,53.38,22353.0,40.5037,40.5416,40.4809,40.5264,22353.0
2016-04-08 10:30:00,53.38,53.41,53.31,53.35,17887.0,40.5264,40.5492,40.4733,40.5037,17887.0
2016-04-08 10:40:00,53.35,53.43,53.32,53.33,19385.0,40.5037,40.5644,40.4809,40.4885,19385.0
2016-04-08 10:50:00,53.34,53.35,53.2,53.25,11230.0,40.4961,40.5037,40.3898,40.4277,11230.0
2016-04-08 11:00:00,53.26,53.29,53.24,53.28,16104.0,40.4353,40.4581,40.4201,40.4505,16104.0
2016-04-08 11:10:00,53.28,53.29,53.17,53.17,13225.0,40.4505,40.4581,40.367,40.367,13225.0
2016-04-08 11:20:00,53.16,53.23,53.13,53.22,23739.0,40.3594,40.4126,40.3366,40.405,23739.0
2016-04-08 11:30:00,53.22,53.24,53.09,53.13,22334.0,40.405,40.4201,40.3063,40.3366,22334.0
2016-04-08 11:40:00,53.12,53.16,53.1,53.14,16125.0,40.329,40.3594,40.3139,40.3442,16125.0
2016-04-08 11:50:00,53.13,53.23,53.06,53.23,25961.0,40.3366,40.4126,40.2835,40.4126,25961.0
2016-04-08 12:00:00,53.23,53.27,53.16,53.24,21084.0,40.4126,40.4429,40.3594,40.4201,21084.0
2016-04-08 12:10:00,53.24,53.25,53.14,53.16,13169.0,40.4201,40.4277,40.3442,40.3594,13169.0
2016-04-08 12:20:00,53.16,53.2,53.13,53.14,10465.0,40.3594,40.3898,40.3366,40.3442,10465.0
2016-04-08 12:30:00,53.12,53.18,53.09,53.17,5711.0,40.329,40.3746,40.3063,40.367,5711.0
2016-04-08 12:40:00,53.17,53.18,53.11,53.15,10937.0,40.367,40.3746,40.3215,40.3518,10937.0
2016-04-08 12:50:00,53.16,53.18,53.13,53.15,8580.0,40.3594,40.3746,40.3366,40.3518,8580.0
2016-04-08 13:00:00,53.14,53.14,53.08,53.08,11196.0,40.3442,40.3442,40.2987,40.2987,11196.0
2016-04-08 13:10:00,53.07,53.12,53.05,53.05,11439.0,40.2911,40.329,40.2759,40.2759,11439.0
2016-04-08 13:20:00,53.06,53.1,53.01,53.05,18789.0,40.2835,40.3139,40.2455,40.2759,18789.0
2016-04-08 13:30:00,53.05,53.08,53.03,53.07,8356.0,40.2759,40.2987,40.2607,40.2911,8356.0
2016-04-08 13:40:00,53.08,53.13,53.06,53.07,21019.0,40.2987,40.3366,40.2835,40.2911,21019.0
2016-04-08 13:50:00,53.06,53.12,53.05,53.12,32766.0,40.2835,40.329,40.2759,40.329,32766.0
2016-04-08 14:00:00,53.12,53.15,53.08,53.14,21063.0,40.329,40.3518,40.2987,40.3442,21063.0
2016-04-08 14:10:00,53.15,53.19,53.15,53.16,15777.0,40.3518,40.3822,40.3518,40.3594,15777.0
2016-04-08 14:20:00,53.17,53.19,53.13,53.18,22023.0,40.367,40.3822,40.3366,40.3746,22023.0
2016-04-08 14:30:00,53.18,53.19,53.1,53.11,12515.0,40.3746,40.3822,40.3139,40.3215,12515.0
2016-04-08 14:40:00,53.11,53.14,53.09,53.1,19827.0,40.3215,40.3442,40.3063,40.3139,19827.0
2016-04-08 14:50:00,53.09,53.1,53.01,53.04,18396.0,40.3063,40.3139,40.2455,40.2683,18396.0
2016-04-08 15:00:00,53.05,53.08,52.95,52.95,12393.0,40.2759,40.2987,40.2,40.2,12393.0
2016-04-08 15:10:00,52.94,53.01,52.93,52.97,19151.0,40.1924,40.2455,40.1848,40.2152,19151.0
2016-04-08 15:20:00,52.98,53.03,52.95,52.96,20564.0,40.2228,40.2607,40.2,40.2076,20564.0
2016-04-08 15:30:00,52.94,52.98,52.87,52.93,61797.0,40.1924,40.2228,40.1392,40.1848,61797.0
2016-04-08 15:40:00,52.93,52.98,52.87,52.95,63796.0,40.1848,40.2228,40.1392,40.2,63796.0
2016-04-08 15:50:00,52.96,53.05,52.9,53.03,183580.0,40.2076,40.2759,40.162,40.2607,183580.0
2016-04-11 09:30:00,53.25,53.57,53.25,53.4,46581.0,40.4277,40.6707,40.4277,40.5416,46581.0
2016-04-11 09:40:00,53.41,53.46,53.27,53.34,16343.0,40.5492,40.5872,40.4429,40.4961,16343.0
2016-04-11 09:50:00,53.35,53.38,53.27,53.3,36955.0,40.5037,40.5264,40.4429,40.4657,36955.0
2016-04-11 10:00:00,53.31,53.52,53.31,53.51,12669.0,40.4733,40.6327,40.4733,40.6251,12669.0
2016-04-11 10:10:00,53.5,53.56,53.45,53.45,12025.0,40.6175,40.6631,40.5796,40.5796,12025.0
2016-04-11 10:20:00,53.45,53.49,53.39,53.39,20930.0,40.5796,40.61,40.534,40.534,20930.0
2016-04-11 10:30:00,53.41,53.44,53.37,53.43,14395.0,40.5492,40.572,40.5188,40.5644,14395.0
2016-04-11 10:40:00,53.43,53.44,53.32,53.37,18526.0,40.5644,40.572,40.4809,40.5188,18526.0
2016-04-11 10:50:00,53.36,53.37,53.16,53.17,29473.0,40.5113,40.5188,40.3594,40.367,29473.0
2016-04-11 11:00:00,53.15,53.21,53.14,53.2,14848.0,40.3518,40.3974,40.3442,40.3898,14848.0
2016-04-11 11:10:00,53.2,53.2,53.06,53.06,21844.0,40.3898,40.3898,40.2835,40.2835,21844.0
2016-04-11 11:20:00,53.07,53.11,53.05,53.08,14944.0,40.2911,40.3215,40.2759,40.2987,14944.0
2016-04-11 11:30:00,53.08,53.08,52.93,52.93,14953.0,40.2987,40.2987,40.1848,40.1848,14953.0
2016-04-11 11:40:00,52.93,53.0,52.93,52.99,13989.0,40.1848,40.2379,40.1848,40.2303,13989.0
2016-04-11 11:50:00,52.99,53.06,52.97,53.06,14974.0,40.2303,40.2835,40.2152,40.2835,14974.0
2016-04-11 12:00:00,53.07,53.11,53.05,53.09,15044.0,40.2911,40.3215,40.2759,40.3063,15044.0
2016-04-11 12:10:00,53.09,53.1,53.06,53.1,20860.0,40.3063,40.3139,40.2835,40.3139,20860.0
2016-04-11 12:20:00,53.1,53.1,53.05,53.06,15700.0,40.3139,40.3139,40.2759,40.2835,15700.0
2016-04-11 12:30:00,53.05,53.05,52.96,52.97,14167.0,40.2759,40.2759,40.2076,40.2152,14167.0
2016-04-11 12:40:00,52.96,53.1,52.95,53.09,14295.0,40.2076,40.3139,40.2,40.3063,14295.0
2016-04-11 12:50:00,53.09,53.16,53.09,53.1,32850.0,40.3063,40.3594,40.3063,40.3139,32850.0
2016-04-11 13:00:00,53.11,53.14,53.1,53.12,26956.0,40.3215,40.3442,40.3139,40.329,26956.0
2016-04-11 13:10:00,53.12,53.18,53.08,53.09,17466.0,40.329,40.3746,40.2987,40.3063,17466.0
2016-04-11 13:20:00,53.09,53.09,52.98,52.99,30099.0,40.3063,40.3063,40.2228,40.2303,30099.0
2016-04-11 13:30:00,53.0,53.03,52.94,52.94,31457.0,40.2379,40.2607,40.1924,40.1924,31457.0
2016-04-11 13:40:00,52.95,52.99,52.93,52.96,34637.0,40.2,40.2303,40.1848,40.2076,34637.0
2016-04-11 13:50:00,52.97,52.99,52.88,52.88,27786.0,40.2152,40.2303,40.1468,40.1468,27786.0
2016-04-11 14:00:00,52.89,52.94,52.77,52.78,45885.0,40.1544,40.1924,40.0633,40.0709,45885.0
2016-04-11 14:10:00,52.76,52.89,52.76,52.88,21013.0,40.0557,40.1544,40.0557,40.1468,21013.0
2016-04-11 14:20:00,52.88,52.93,52.81,52.81,40452.0,40.1468,40.1848,40.0937,40.0937,40452.0
2016-04-11 14:30:00,52.81,52.89,52.79,52.88,66299.0,40.0937,40.1544,40.0785,40.1468,66299.0
2016-04-11 14:40:00,52.89,52.91,52.85,52.89,24776.0,40.1544,40.1696,40.1241,40.1544,24776.0
2016-04-11 14:50:00,52.89,52.9,52.86,52.89,52494.0,40.1544,40.162,40.1317,40.1544,52494.0
2016-04-11 15:00:00,52.9,52.9,52.73,52.76,24022.0,40.162,40.162,40.033,40.0557,24022.0
2016-04-11 15:10:00,52.76,52.77,52.71,52.76,35943.0,40.0557,40.0633,40.0178,40.0557,35943.0
2016-04-11 15:20:00,52.76,52.76,52.64,52.65,47036.0,40.0557,40.0557,39.9646,39.9722,47036.0
2016-04-11 15:30:00,52.66,52.69,52.61,52.61,40930.0,39.9798,40.0026,39.9418,39.9418,40930.0
2016-04-11 15:40:00,52.62,52.72,52.6,52.69,150935.0,39.9494,40.0254,39.9343,40.0026,150935.0
2016-04-11 15:50:00,52.7,52.74,52.64,52.68,142947.0,40.0102,40.0405,39.9646,39.995,142947.0
2016-04-12 09:30:00,52.76,52.77,52.56,52.6,21616.0,40.0557,40.0633,39.9039,39.9343,21616.0
2016-04-12 09:40:00,52.6,52.7,52.52,52.53,35062.0,39.9343,40.0102,39.8735,39.8811,35062.0
2016-04-12 09:50:00,52.54,52.58,52.47,52.54,36165.0,39.8887,39.9191,39.8356,39.8887,36165.0
2016-04-12 10:00:00,52.55,52.73,52.54,52.61,30715.0,39.8963,40.033,39.8887,39.9418,30715.0
2016-04-12 10:10:00,52.6,52.63,52.49,52.55,30569.0,39.9343,39.957,39.8507,39.8963,30569.0
2016-04-12 10:20:00,52.55,52.59,52.47,52.59,19597.0,39.8963,39.9267,39.8356,39.9267,19597.0
2016-04-12 10:30:00,52.6,52.78,52.57,52.58,31867.0,39.9343,40.0709,39.9115,39.9191,31867.0
2016-04-12 10:40:00,52.59,52.7,52.55,52.61,24567.0,39.9267,40.0102,39.8963,39.9418,24567.0
2016-04-12 10:50:00,52.62,52.91,52.61,52.89,27139.0,39.9494,40.1696,39.9418,40.1544,27139.0
2016-04-12 11:00:00,52.9,52.93,52.76,52.85,51473.0,40.162,40.1848,40.0557,40.1241,51473.0
2016-04-12 11:10:00,52.85,52.91,52.78,52.91,29581.0,40.1241,40.1696,40.0709,40.1696,29581.0
2016-04-12 11:20:00,52.9,52.98,52.9,52.91,28537.0,40.162,40.2228,40.162,40.1696,28537.0
2016-04-12 11:30:00,52.91,53.03,52.91,53.0,36804.0,40.1696,40.2607,40.1696,40.2379,36804.0
2016-04-12 11:40:00,53.01,53.03,52.9,52.92,28219.0,40.2455,40.2607,40.162,40.1772,28219.0
2016-04-12 11:50:00,52.93,52.94,52.88,52.88,26675.0,40.1848,40.1924,40.1468,40.1468,26675.0
2016-04-12 12:00:00,52.88,52.92,52.83,52.84,22905.0,40.1468,40.1772,40.1089,40.1165,22905.0
2016-04-12 12:10:00,52.85,52.91,52.82,52.86,35435.0,40.1241,40.1696,40.1013,40.1317,35435.0
2016-04-12 12:20:00,52.87,52.89,52.81,52.82,29385.0,40.1392,40.1544,40.0937,40.1013,29385.0
2016-04-12 12:30:00,52.82,52.95,52.81,52.92,19837.0,40.1013,40.2,40.0937,40.1772,19837.0
2016-04-12 12:40:00,52.91,52.97,52.87,52.91,16574.0,40.1696,40.2152,40.1392,40.1696,16574.0
2016-04-12 12:50:00,52.91,52.99,52.91,52.94,17355.0,40.1696,40.2303,40.1696,40.1924,17355.0
2016-04-12 13:00:00,52.94,52.94,52.86,52.88,14971.0,40.1924,40.1924,40.1317,40.1468,14971.0
2016-04-12 13:10:00,52.89,52.92,52.77,52.78,19419.0,40.1544,40.1772,40.0633,40.0709,19419.0
2016-04-12 13:20:00,52.79,52.79,52.71,52.74,38547.0,40.0785,40.0785,40.0178,40.0405,38547.0
2016-04-12 13:30:00,52.73,52.82,52.73,52.81,25150.0,40.033,40.1013,40.033,40.0937,25150.0
2016-04-12 13:40:00,52.81,52.87,52.8,52.86,17801.0,40.0937,40.1392,40.0861,40.1317,17801.0
2016-04-12 13:50:00,52.86,52.89,52.82,52.88,22437.0,40.1317,40.1544,40.1013,40.1468,22437.0
2016-04-12 14:00:00,52.89,52.9,52.81,52.82,26138.0,40.1544,40.162,40.0937,40.1013,26138.0
2016-04-12 14:10:00,52.83,52.93,52.82,52.88,29646.0,40.1089,40.1848,40.1013,40.1468,29646.0
2016-04-12 14:20:00,52.87,52.88,52.81,52.82,27990.0,40.1392,40.1468,40.0937,40.1013,27990.0
2016-04-12 14:30:00,52.81,52.87,52.77,52.87,21146.0,40.0937,40.1392,40.0633,40.1392,21146.0
2016-04-12 14:40:00,52.87,52.91,52.86,52.87,24322.0,40.1392,40.1696,40.1317,40.1392,24322.0
2016-04-12 14:50:00,52.87,52.88,52.83,52.86,23111.0,40.1392,40.1468,40.1089,40.1317,23111.0
2016-04-12 15:00:00,52.86,53.04,52.85,53.04,44454.0,40.1317,40.2683,40.1241,40.2683,44454.0
2016-04-12 15:10:00,53.03,53.1,53.03,53.1,59730.0,40.2607,40.3139,40.2607,40.3139,59730.0
2016-04-12 15:20:00,53.1,53.11,53.01,53.06,56648.0,40.3139,40.3215,40.2455,40.2835,56648.0
2016-04-12 15:30:00,53.04,53.12,52.98,52.99,76164.0,40.2683,40.329,40.2228,40.2303,76164.0
2016-04-12 15:40:00,52.98,53.04,52.96,52.98,84363.0,40.2228,40.2683,40.2076,40.2228,84363.0
2016-04-12 15:50:00,52.98,53.09,52.96,53.09,337624.0,40.2228,40.3063,40.2076,40.3063,337624.0
2016-04-13 09:30:00,53.35,53.35,53.05,53.15,62790.0,40.5037,40.5037,40.2759,40.3518,62790.0
2016-04-13 09:40:00,53.14,53.14,52.96,53.07,52461.0,40.3442,40.3442,40.2076,40.2911,52461.0
2016-04-13 09:50:00,53.07,53.19,53.07,53.14,30336.0,40.2911,40.3822,40.2911,40.3442,30336.0
2016-04-13 10:00:00,53.13,53.13,52.99,53.03,49891.0,40.3366,40.3366,40.2303,40.2607,49891.0
2016-04-13 10:10:00,53.03,53.11,52.95,53.01,42115.0,40.2607,40.3215,40.2,40.2455,42115.0
2016-04-13 10:20:00,53.02,53.03,52.92,52.94,41263.0,40.2531,40.2607,40.1772,40.1924,41263.0
2016-04-13 10:30:00,52.94,53.03,52.84,52.84,42481.0,40.1924,40.2607,40.1165,40.1165,42481.0
2016-04-13 10:40:00,52.84,52.84,52.66,52.68,43125.0,40.1165,40.1165,39.9798,39.995,43125.0
2016-04-13 10:50:00,52.68,52.82,52.67,52.68,41614.0,39.995,40.1013,39.9874,39.995,41614.0
2016-04-13 11:00:00,52.65,52.78,52.64,52.77,44635.0,39.9722,40.0709,39.9646,40.0633,44635.0
2016-04-13 11:10:00,52.78,52.78,52.7,52.72,37750.0,40.0709,40.0709,40.0102,40.0254,37750.0
2016-04-13 11:20:00,52.72,52.87,52.72,52.86,38076.0,40.0254,40.1392,40.0254,40.1317,38076.0
2016-04-13 11:30:00,52.87,52.95,52.86,52.92,36343.0,40.1392,40.2,40.1317,40.1772,36343.0
2016-04-13 11:40:00,52.92,52.92,52.81,52.82,49755.0,40.1772,40.1772,40.0937,40.1013,49755.0
2016-04-13 11:50:00,52.82,52.83,52.76,52.77,28359.0,40.1013,40.1089,40.0557,40.0633,28359.0
2016-04-13 12:00:00,52.77,52.78,52.68,52.69,44088.0,40.0633,40.0709,39.995,40.0026,44088.0
2016-04-13 12:10:00,52.69,52.71,52.67,52.69,38821.0,40.0026,40.0178,39.9874,40.0026,38821.0
2016-04-13 12:20:00,52.69,52.75,52.65,52.75,37892.0,40.0026,40.0481,39.9722,40.0481,37892.0
2016-04-13 12:30:00,52.74,52.76,52.72,52.74,33439.0,40.0405,40.0557,40.0254,40.0405,33439.0
2016-04-13 12:40:00,52.74,52.79,52.73,52.79,29566.0,40.0405,40.0785,40.033,40.0785,29566.0
2016-04-13 12:50:00,52.79,52.8,52.75,52.76,34288.0,40.0785,40.0861,40.0481,40.0557,34288.0
2016-04-13 13:00:00,52.76,52.89,52.75,52.89,36347.0,40.0557,40.1544,40.0481,40.1544,36347.0
2016-04-13 13:10:00,52.89,52.96,52.88,52.93,31334.0,40.1544,40.2076,40.1468,40.1848,31334.0
2016-04-13 13:20:00,52.93,53.01,52.91,53.01,48620.0,40.1848,40.2455,40.1696,40.2455,48620.0
2016-04-13 13:30:00,53.01,53.1,53.0,53.09,52182.0,40.2455,40.3139,40.2379,40.3063,52182.0
2016-04-13 13:40:00,53.1,53.1,53.01,53.02,85304.0,40.3139,40.3139,40.2455,40.2531,85304.0
2016-04-13 13:50:00,53.01,53.03,52.93,52.98,29774.0,40.2455,40.2607,40.1848,40.2228,29774.0
2016-04-13 14:00:00,52.98,53.02,52.92,53.01,29796.0,40.2228,40.2531,40.1772,40.2455,29796.0
2016-04-13 14:10:00,53.0,53.02,52.94,52.96,27093.0,40.2379,40.2531,40.1924,40.2076,27093.0
2016-04-13 14:20:00,52.95,52.98,52.91,52.92,28435.0,40.2,40.2228,40.1696,40.1772,28435.0
2016-04-13 14:30:00,52.92,53.01,52.92,52.98,29514.0,40.1772,40.2455,40.1772,40.2228,29514.0
2016-04-13 14:40:00,52.98,52.99,52.88,52.88,40938.0,40.2228,40.2303,40.1468,40.1468,40938.0
2016-04-13 14:50:00,52.89,52.93,52.87,52.9,41516.0,40.1544,40.1848,40.1392,40.162,41516.0
2016-04-13 15:00:00,52.91,52.99,52.9,52.99,31006.0,40.1696,40.2303,40.162,40.2303,31006.0
2016-04-13 15:10:00,52.98,53.0,52.94,53.0,38045.0,40.2228,40.2379,40.1924,40.2379,38045.0
2016-04-13 15:20:00,53.0,53.01,52.97,52.99,65252.0,40.2379,40.2455,40.2152,40.2303,65252.0
2016-04-13 15:30:00,52.99,53.07,52.99,53.02,47225.0,40.2303,40.2911,40.2303,40.2531,47225.0
2016-04-13 15:40:00,53.02,53.04,52.99,52.99,64643.0,40.2531,40.2683,40.2303,40.2303,64643.0
2016-04-13 15:50:00,52.99,53.08,52.98,53.05,165864.0,40.2303,40.2987,40.2228,40.2759,165864.0
2016-04-14 09:30:00,53.14,53.25,52.96,53.05,52908.0,40.3442,40.4277,40.2076,40.2759,52908.0
2016-04-14 09:40:00,53.02,53.04,52.84,52.87,29683.0,40.2531,40.2683,40.1165,40.1392,29683.0
2016-04-14 09:50:00,52.88,52.94,52.82,52.94,24025.0,40.1468,40.1924,40.1013,40.1924,24025.0
2016-04-14 10:00:00,52.93,52.98,52.89,52.95,12636.0,40.1848,40.2228,40.1544,40.2,12636.0
2016-04-14 10:10:00,52.95,53.0,52.94,52.98,23243.0,40.2,40.2379,40.1924,40.2228,23243.0
2016-04-14 10:20:00,52.97,53.07,52.91,53.01,61447.0,40.2152,40.2911,40.1696,40.2455,61447.0
2016-04-14 10:30:00,53.01,53.06,52.93,52.96,9167.0,40.2455,40.2835,40.1848,40.2076,9167.0
2016-04-14 10:40:00,52.97,52.99,52.94,52.95,29436.0,40.2152,40.2303,40.1924,40.2,29436.0
2016-04-14 10:50:00,52.96,53.07,52.95,53.05,15587.0,40.2076,40.2911,40.2,40.2759,15587.0
2016-04-14 11:00:00,53.05,53.06,53.0,53.04,11495.0,40.2759,40.2835,40.2379,40.2683,11495.0
2016-04-14 11:10:00,53.05,53.09,53.05,53.08,13545.0,40.2759,40.3063,40.2759,40.2987,13545.0
2016-04-14 11:20:00,53.08,53.08,52.99,53.0,15367.0,40.2987,40.2987,40.2303,40.2379,15367.0
2016-04-14 11:30:00,53.01,53.11,53.0,53.1,18316.0,40.2455,40.3215,40.2379,40.3139,18316.0
2016-04-14 11:40:00,53.09,53.11,53.07,53.1,19755.0,40.3063,40.3215,40.2911,40.3139,19755.0
2016-04-14 11:50:00,53.09,53.11,53.03,53.06,28937.0,40.3063,40.3215,40.2607,40.2835,28937.0
2016-04-14 12:00:00,53.06,53.12,53.05,53.09,8406.0,40.2835,40.329,40.2759,40.3063,8406.0
2016-04-14 12:10:00,53.09,53.1,53.04,53.06,4786.0,40.3063,40.3139,40.2683,40.2835,4786.0
2016-04-14 12:20:00,53.07,53.11,53.03,53.1,15955.0,40.2911,40.3215,40.2607,40.3139,15955.0
2016-04-14 12:30:00,53.1,53.16,53.07,53.13,16035.0,40.3139,40.3594,40.2911,40.3366,16035.0
2016-04-14 12:40:00,53.13,53.15,53.01,53.01,55318.0,40.3366,40.3518,40.2455,40.2455,55318.0
2016-04-14 12:50:00,53.02,53.03,52.99,53.0,36897.0,40.2531,40.2607,40.2303,40.2379,36897.0
2016-04-14 13:00:00,53.0,53.02,52.99,53.0,35307.0,40.2379,40.2531,40.2303,40.2379,35307.0
2016-04-14 13:10:00,53.0,53.05,53.0,53.01,11526.0,40.2379,40.2759,40.2379,40.2455,11526.0
2016-04-14 13:20:00,53.01,53.06,53.0,53.06,17842.0,40.2455,40.2835,40.2379,40.2835,17842.0
2016-04-14 13:30:00,53.07,53.1,53.04,53.04,14596.0,40.2911,40.3139,40.2683,40.2683,14596.0
2016-04-14 13:40:00,53.04,53.05,53.0,53.02,12405.0,40.2683,40.2759,40.2379,40.2531,12405.0
2016-04-14 13:50:00,53.01,53.03,52.97,53.01,14616.0,40.2455,40.2607,40.2152,40.2455,14616.0
2016-04-14 14:00:00,53.01,53.02,52.97,52.99,9550.0,40.2455,40.2531,40.2152,40.2303,9550.0
2016-04-14 14:10:00,52.99,53.02,52.97,53.01,27807.0,40.2303,40.2531,40.2152,40.2455,27807.0
2016-04-14 14:20:00,53.01,53.03,52.98,52.98,32307.0,40.2455,40.2607,40.2228,40.2228,32307.0
2016-04-14 14:30:00,52.98,52.99,52.89,52.9,17964.0,40.2228,40.2303,40.1544,40.162,17964.0
2016-04-14 14:40:00,52.91,52.95,52.9,52.95,12809.0,40.1696,40.2,40.162,40.2,12809.0
2016-04-14 14:50:00,52.95,52.99,52.93,52.93,19204.0,40.2,40.2303,40.1848,40.1848,19204.0
2016-04-14 15:00:00,52.93,52.98,52.93,52.96,15956.0,40.1848,40.2228,40.1848,40.2076,15956.0
2016-04-14 15:10:00,52.95,52.96,52.91,52.93,21306.0,40.2,40.2076,40.1696,40.1848,21306.0
2016-04-14 15:20:00,52.94,52.96,52.9,52.92,30332.0,40.1924,40.2076,40.162,40.1772,30332.0
2016-04-14 15:30:00,52.93,52.99,52.92,52.97,30180.0,40.1848,40.2303,40.1772,40.2152,30180.0
2016-04-14 15:40:00,52.97,53.0,52.94,52.94,38353.0,40.2152,40.2379,40.1924,40.1924,38353.0
2016-04-14 15:50:00,52.94,52.98,52.91,52.94,65897.0,40.1924,40.2228,40.1696,40.1924,65897.0
2016-04-15 09:30:00,52.79,52.81,52.49,52.65,188427.0,40.0785,40.0937,39.8507,39.9722,188427.0
2016-04-15 09:40:00,52.66,52.93,52.66,52.85,15847.0,39.9798,40.1848,39.9798,40.1241,15847.0
2016-04-15 09:50:00,52.85,52.92,52.83,52.9,22640.0,40.1241,40.1772,40.1089,40.162,22640.0
2016-04-15 10:00:00,52.9,52.9,52.79,52.79,22730.0,40.162,40.162,40.0785,40.0785,22730.0
2016-04-15 10:10:00,52.79,52.85,52.76,52.8,19423.0,40.0785,40.1241,40.0557,40.0861,19423.0
2016-04-15 10:20:00,52.8,52.82,52.72,52.81,19289.0,40.0861,40.1013,40.0254,40.0937,19289.0
2016-04-15 10:30:00,52.82,52.88,52.8,52.82,24516.0,40.1013,40.1468,40.0861,40.1013,24516.0
2016-04-15 10:40:00,52.83,52.83,52.71,52.74,48718.0,40.1089,40.1089,40.0178,40.0405,48718.0
2016-04-15 10:50:00,52.75,52.76,52.68,52.71,37115.0,40.0481,40.0557,39.995,40.0178,37115.0
2016-04-15 11:00:00,52.7,52.86,52.7,52.81,31769.0,40.0102,40.1317,40.0102,40.0937,31769.0
2016-04-15 11:10:00,52.81,52.93,52.8,52.92,17743.0,40.0937,40.1848,40.0861,40.1772,17743.0
2016-04-15 11:20:00,52.92,52.97,52.89,52.89,21961.0,40.1772,40.2152,40.1544,40.1544,21961.0
2016-04-15 11:30:00,52.9,52.91,52.83,52.83,9568.0,40.162,40.1696,40.1089,40.1089,9568.0
2016-04-15 11:40:00,52.83,52.83,52.78,52.8,7950.0,40.1089,40.1089,40.0709,40.0861,7950.0
2016-04-15 11:50:00,52.8,52.82,52.78,52.8,10093.0,40.0861,40.1013,40.0709,40.0861,10093.0
2016-04-15 12:00:00,52.81,52.81,52.77,52.77,9507.0,40.0937,40.0937,40.0633,40.0633,9507.0
2016-04-15 12:10:00,52.77,52.8,52.72,52.72,9105.0,40.0633,40.0861,40.0254,40.0254,9105.0
2016-04-15 12:20:00,52.73,52.74,52.67,52.73,22038.0,40.033,40.0405,39.9874,40.033,22038.0
2016-04-15 12:30:00,52.72,52.74,52.69,52.72,22308.0,40.0254,40.0405,40.0026,40.0254,22308.0
2016-04-15 12:40:00,52.72,52.8,52.69,52.79,11597.0,40.0254,40.0861,40.0026,40.0785,11597.0
2016-04-15 12:50:00,52.79,52.8,52.76,52.78,16186.0,40.0785,40.0861,40.0557,40.0709,16186.0
2016-04-15 13:00:00,52.8,52.82,52.8,52.82,7902.0,40.0861,40.1013,40.0861,40.1013,7902.0
2016-04-15 13:10:00,52.81,52.81,52.76,52.77,9574.0,40.0937,40.0937,40.0557,40.0633,9574.0
2016-04-15 13:20:00,52.77,52.77,52.72,52.74,12738.0,40.0633,40.0633,40.0254,40.0405,12738.0
2016-04-15 13:30:00,52.74,52.74,52.69,52.7,10188.0,40.0405,40.0405,40.0026,40.0102,10188.0
2016-04-15 13:40:00,52.7,52.73,52.69,52.72,12644.0,40.0102,40.033,40.0026,40.0254,12644.0
2016-04-15 13:50:00,52.72,52.72,52.68,52.69,10360.0,40.0254,40.0254,39.995,40.0026,10360.0
2016-04-15 14:00:00,52.69,52.75,52.68,52.75,17554.0,40.0026,40.0481,39.995,40.0481,17554.0
2016-04-15 14:10:00,52.76,52.79,52.73,52.77,13851.0,40.0557,40.0785,40.033,40.0633,13851.0
2016-04-15 14:20:00,52.77,52.85,52.77,52.84,8944.0,40.0633,40.1241,40.0633,40.1165,8944.0
2016-04-15 14:30:00,52.84,52.87,52.83,52.86,13878.0,40.1165,40.1392,40.1089,40.1317,13878.0
2016-04-15 14:40:00,52.87,52.88,52.85,52.87,15162.0,40.1392,40.1468,40.1241,40.1392,15162.0
2016-04-15 14:50:00,52.87,52.91,52.84,52.91,16238.0,40.1392,40.1696,40.1165,40.1696,16238.0
2016-04-15 15:00:00,52.9,52.91,52.88,52.88,18640.0,40.162,40.1696,40.1468,40.1468,18640.0
2016-04-15 15:10:00,52.88,52.89,52.85,52.87,17925.0,40.1468,40.1544,40.1241,40.1392,17925.0
2016-04-15 15:20:00,52.87,52.91,52.86,52.87,20162.0,40.1392,40.1696,40.1317,40.1392,20162.0
2016-04-15 15:30:00,52.87,52.88,52.8,52.8,39146.0,40.1392,40.1468,40.0861,40.0861,39146.0
2016-04-15 15:40:00,52.81,52.85,52.79,52.79,29200.0,40.0937,40.1241,40.0785,40.0785,29200.0
2016-04-15 15:50:00,52.8,52.9,52.79,52.87,170533.0,40.0861,40.162,40.0785,40.1392,170533.0
2016-04-18 09:30:00,52.81,53.0,52.5,52.67,21750.0,40.0937,40.2379,39.8583,39.9874,21750.0
2016-04-18 09:40:00,52.74,52.87,52.72,52.85,11757.0,40.0405,40.1392,40.0254,40.1241,11757.0
2016-04-18 09:50:00,52.85,52.93,52.84,52.86,10005.0,40.1241,40.1848,40.1165,40.1317,10005.0
2016-04-18 10:00:00,52.85,52.96,52.85,52.9,25435.0,40.1241,40.2076,40.1241,40.162,25435.0
2016-04-18 10:10:00,52.9,53.0,52.89,52.96,19617.0,40.162,40.2379,40.1544,40.2076,19617.0
2016-04-18 10:20:00,52.96,53.05,52.96,53.0,19609.0,40.2076,40.2759,40.2076,40.2379,19609.0
2016-04-18 10:30:00,53.03,53.13,53.03,53.1,35029.0,40.2607,40.3366,40.2607,40.3139,35029.0
2016-04-18 10:40:00,53.1,53.13,53.04,53.09,15994.0,40.3139,40.3366,40.2683,40.3063,15994.0
2016-04-18 10:50:00,53.11,53.23,53.11,53.11,14920.0,40.3215,40.4126,40.3215,40.3215,14920.0
2016-04-18 11:00:00,53.12,53.14,53.03,53.04,16821.0,40.329,40.3442,40.2607,40.2683,16821.0
2016-04-18 11:10:00,53.03,53.11,53.03,53.07,16304.0,40.2607,40.3215,40.2607,40.2911,16304.0
2016-04-18 11:20:00,53.06,53.12,53.06,53.06,20660.0,40.2835,40.329,40.2835,40.2835,20660.0
2016-04-18 11:30:00,53.06,53.11,53.02,53.02,8756.0,40.2835,40.3215,40.2531,40.2531,8756.0
2016-04-18 11:40:00,53.03,53.14,53.03,53.1,13800.0,40.2607,40.3442,40.2607,40.3139,13800.0
2016-04-18 11:50:00,53.09,53.14,53.08,53.13,6180.0,40.3063,40.3442,40.2987,40.3366,6180.0
2016-04-18 12:00:00,53.15,53.17,53.11,53.16,23219.0,40.3518,40.367,40.3215,40.3594,23219.0
2016-04-18 12:10:00,53.16,53.17,53.07,53.11,15627.0,40.3594,40.367,40.2911,40.3215,15627.0
2016-04-18 12:20:00,53.14,53.19,53.14,53.18,7895.0,40.3442,40.3822,40.3442,40.3746,7895.0
2016-04-18 12:30:00,53.19,53.26,53.19,53.23,13653.0,40.3822,40.4353,40.3822,40.4126,13653.0
2016-04-18 12:40:00,53.23,53.24,53.19,53.22,8512.0,40.4126,40.4201,40.3822,40.405,8512.0
2016-04-18 12:50:00,53.23,53.24,53.18,53.2,34555.0,40.4126,40.4201,40.3746,40.3898,34555.0
2016-04-18 13:00:00,53.2,53.2,53.16,53.19,6267.0,40.3898,40.3898,40.3594,40.3822,6267.0
2016-04-18 13:10:00,53.2,53.21,53.17,53.17,7224.0,40.3898,40.3974,40.367,40.367,7224.0
2016-04-18 13:20:00,53.18,53.21,53.17,53.18,14545.0,40.3746,40.3974,40.367,40.3746,14545.0
2016-04-18 13:30:00,53.19,53.21,53.18,53.21,28810.0,40.3822,40.3974,40.3746,40.3974,28810.0
2016-04-18 13:40:00,53.22,53.31,53.22,53.3,16880.0,40.405,40.4733,40.405,40.4657,16880.0
2016-04-18 13:50:00,53.31,53.32,53.27,53.32,18204.0,40.4733,40.4809,40.4429,40.4809,18204.0
2016-04-18 14:00:00,53.31,53.31,53.26,53.27,17345.0,40.4733,40.4733,40.4353,40.4429,17345.0
2016-04-18 14:10:00,53.27,53.29,53.26,53.28,10754.0,40.4429,40.4581,40.4353,40.4505,10754.0
2016-04-18 14:20:00,53.29,53.35,53.29,53.34,32379.0,40.4581,40.5037,40.4581,40.4961,32379.0
2016-04-18 14:30:00,53.34,53.34,53.28,53.32,24109.0,40.4961,40.4961,40.4505,40.4809,24109.0
2016-04-18 14:40:00,53.33,53.33,53.28,53.32,32025.0,40.4885,40.4885,40.4505,40.4809,32025.0
2016-04-18 14:50:00,53.34,53.36,53.29,53.31,19463.0,40.4961,40.5113,40.4581,40.4733,19463.0
2016-04-18 15:00:00,53.3,53.32,53.28,53.3,13812.0,40.4657,40.4809,40.4505,40.4657,13812.0
2016-04-18 15:10:00,53.31,53.35,53.29,53.34,17648.0,40.4733,40.5037,40.4581,40.4961,17648.0
2016-04-18 15:20:00,53.35,53.36,53.31,53.35,19409.0,40.5037,40.5113,40.4733,40.5037,19409.0
2016-04-18 15:30:00,53.34,53.39,53.33,53.37,26811.0,40.4961,40.534,40.4885,40.5188,26811.0
2016-04-18 15:40:00,53.38,53.41,53.35,53.37,32375.0,40.5264,40.5492,40.5037,40.5188,32375.0
2016-04-18 15:50:00,53.37,53.42,53.35,53.42,93911.0,40.5188,40.5568,40.5037,40.5568,93911.0
2016-04-19 09:30:00,53.58,53.61,53.34,53.49,68051.0,40.6783,40.7011,40.4961,40.61,68051.0
2016-04-19 09:40:00,53.51,53.6,53.45,53.54,31093.0,40.6251,40.6935,40.5796,40.6479,31093.0
2016-04-19 09:50:00,53.55,53.57,53.35,53.38,46683.0,40.6555,40.6707,40.5037,40.5264,46683.0
2016-04-19 10:00:00,53.37,53.46,53.36,53.42,25863.0,40.5188,40.5872,40.5113,40.5568,25863.0
2016-04-19 10:10:00,53.43,53.53,53.39,53.52,24821.0,40.5644,40.6403,40.534,40.6327,24821.0
2016-04-19 10:20:00,53.52,53.63,53.52,53.6,19687.0,40.6327,40.7162,40.6327,40.6935,19687.0
2016-04-19 10:30:00,53.6,53.61,53.53,53.58,24346.0,40.6935,40.7011,40.6403,40.6783,24346.0
2016-04-19 10:40:00,53.58,53.65,53.55,53.56,31864.0,40.6783,40.7314,40.6555,40.6631,31864.0
2016-04-19 10:50:00,53.54,53.69,53.53,53.68,26117.0,40.6479,40.7618,40.6403,40.7542,26117.0
2016-04-19 11:00:00,53.65,53.66,53.59,53.61,21486.0,40.7314,40.739,40.6859,40.7011,21486.0
2016-04-19 11:10:00,53.6,53.62,53.54,53.6,33112.0,40.6935,40.7086,40.6479,40.6935,33112.0
2016-04-19 11:20:00,53.6,53.61,53.56,53.56,14816.0,40.6935,40.7011,40.6631,40.6631,14816.0
2016-04-19 11:30:00,53.57,53.64,53.56,53.59,36802.0,40.6707,40.7238,40.6631,40.6859,36802.0
2016-04-19 11:40:00,53.58,53.6,53.51,53.57,17624.0,40.6783,40.6935,40.6251,40.6707,17624.0
2016-04-19 11:50:00,53.58,53.58,53.38,53.39,31125.0,40.6783,40.6783,40.5264,40.534,31125.0
2016-04-19 12:00:00,53.41,53.51,53.37,53.5,251625.0,40.5492,40.6251,40.5188,40.6175,251625.0
2016-04-19 12:10:00,53.5,53.54,53.5,53.51,35624.0,40.6175,40.6479,40.6175,40.6251,35624.0
2016-04-19 12:20:00,53.5,53.52,53.42,53.45,23734.0,40.6175,40.6327,40.5568,40.5796,23734.0
2016-04-19 12:30:00,53.44,53.44,53.25,53.25,46262.0,40.572,40.572,40.4277,40.4277,46262.0
2016-04-19 12:40:00,53.25,53.32,53.24,53.3,66330.0,40.4277,40.4809,40.4201,40.4657,66330.0
2016-04-19 12:50:00,53.3,53.39,53.3,53.39,38611.0,40.4657,40.534,40.4657,40.534,38611.0
2016-04-19 13:00:00,53.38,53.39,53.32,53.34,13781.0,40.5264,40.534,40.4809,40.4961,13781.0
2016-04-19 13:10:00,53.35,53.37,53.33,53.34,13609.0,40.5037,40.5188,40.4885,40.4961,13609.0
2016-04-19 13:20:00,53.34,53.38,53.33,53.34,25598.0,40.4961,40.5264,40.4885,40.4961,25598.0
2016-04-19 13:30:00,53.34,53.36,53.31,53.32,12605.0,40.4961,40.5113,40.4733,40.4809,12605.0
2016-04-19 13:40:00,53.33,53.41,53.31,53.39,38807.0,40.4885,40.5492,40.4733,40.534,38807.0
2016-04-19 13:50:00,53.39,53.41,53.36,53.38,28053.0,40.534,40.5492,40.5113,40.5264,28053.0
2016-04-19 14:00:00,53.38,53.43,53.37,53.41,29292.0,40.5264,40.5644,40.5188,40.5492,29292.0
2016-04-19 14:10:00,53.41,53.41,53.37,53.4,14639.0,40.5492,40.5492,40.5188,40.5416,14639.0
2016-04-19 14:20:00,53.4,53.46,53.39,53.42,28076.0,40.5416,40.5872,40.534,40.5568,28076.0
2016-04-19 14:30:00,53.42,53.42,53.34,53.35,27746.0,40.5568,40.5568,40.4961,40.5037,27746.0
2016-04-19 14:40:00,53.35,53.48,53.34,53.47,41890.0,40.5037,40.6024,40.4961,40.5948,41890.0
2016-04-19 14:50:00,53.48,53.48,53.44,53.44,37137.0,40.6024,40.6024,40.572,40.572,37137.0
2016-04-19 15:00:00,53.45,53.47,53.39,53.47,53269.0,40.5796,40.5948,40.534,40.5948,53269.0
2016-04-19 15:10:00,53.47,53.55,53.46,53.52,59868.0,40.5948,40.6555,40.5872,40.6327,59868.0
2016-04-19 15:20:00,53.52,53.52,53.47,53.5,29040.0,40.6327,40.6327,40.5948,40.6175,29040.0
2016-04-19 15:30:00,53.5,53.56,53.49,53.51,71906.0,40.6175,40.6631,40.61,40.6251,71906.0
2016-04-19 15:40:00,53.51,53.53,53.49,53.51,65953.0,40.6251,40.6403,40.61,40.6251,65953.0
2016-04-19 15:50:00,53.52,53.57,53.48,53.56,168048.0,40.6327,40.6707,40.6024,40.6631,168048.0
2016-04-20 09:30:00,53.78,53.83,53.55,53.64,54812.0,40.8301,40.8681,40.6555,40.7238,54812.0
2016-04-20 09:40:00,53.65,53.66,53.48,53.58,37019.0,40.7314,40.739,40.6024,40.6783,37019.0
2016-04-20 09:50:00,53.58,53.71,53.58,53.64,32167.0,40.6783,40.777,40.6783,40.7238,32167.0
2016-04-20 10:00:00,53.64,53.65,53.56,53.58,33966.0,40.7238,40.7314,40.6631,40.6783,33966.0
2016-04-20 10:10:00,53.57,53.64,53.56,53.61,20225.0,40.6707,40.7238,40.6631,40.7011,20225.0
2016-04-20 10:20:00,53.61,53.61,53.49,53.49,83281.0,40.7011,40.7011,40.61,40.61,83281.0
2016-04-20 10:30:00,53.51,53.56,53.49,53.49,37910.0,40.6251,40.6631,40.61,40.61,37910.0
2016-04-20 10:40:00,53.5,53.5,53.29,53.35,51181.0,40.6175,40.6175,40.4581,40.5037,51181.0
2016-04-20 10:50:00,53.34,53.45,53.33,53.41,17385.0,40.4961,40.5796,40.4885,40.5492,17385.0
2016-04-20 11:00:00,53.42,53.51,53.4,53.51,21738.0,40.5568,40.6251,40.5416,40.6251,21738.0
2016-04-20 11:10:00,53.51,53.55,53.49,53.51,29309.0,40.6251,40.6555,40.61,40.6251,29309.0
2016-04-20 11:20:00,53.52,53.63,53.52,53.6,16078.0,40.6327,40.7162,40.6327,40.6935,16078.0
2016-04-20 11:30:00,53.6,53.62,53.58,53.61,19433.0,40.6935,40.7086,40.6783,40.7011,19433.0
2016-04-20 11:40:00,53.6,53.67,53.6,53.66,34025.0,40.6935,40.7466,40.6935,40.739,34025.0
2016-04-20 11:50:00,53.66,53.71,53.65,53.7,41425.0,40.739,40.777,40.7314,40.7694,41425.0
2016-04-20 12:00:00,53.7,53.71,53.67,53.67,47113.0,40.7694,40.777,40.7466,40.7466,47113.0
2016-04-20 12:10:00,53.66,53.67,53.5,53.52,17116.0,40.739,40.7466,40.6175,40.6327,17116.0
2016-04-20 12:20:00,53.5,53.54,53.49,53.51,8260.0,40.6175,40.6479,40.61,40.6251,8260.0
2016-04-20 12:30:00,53.51,53.55,53.51,53.53,9234.0,40.6251,40.6555,40.6251,40.6403,9234.0
2016-04-20 12:40:00,53.54,53.6,53.53,53.54,9300.0,40.6479,40.6935,40.6403,40.6479,9300.0
2016-04-20 12:50:00,53.54,53.58,53.52,53.57,12890.0,40.6479,40.6783,40.6327,40.6707,12890.0
2016-04-20 13:00:00,53.56,53.57,53.42,53.43,14515.0,40.6631,40.6707,40.5568,40.5644,14515.0
2016-04-20 13:10:00,53.42,53.47,53.4,53.46,14420.0,40.5568,40.5948,40.5416,40.5872,14420.0
2016-04-20 13:20:00,53.46,53.49,53.41,53.46,10531.0,40.5872,40.61,40.5492,40.5872,10531.0
2016-04-20 13:30:00,53.47,53.52,53.45,53.52,51137.0,40.5948,40.6327,40.5796,40.6327,51137.0
2016-04-20 13:40:00,53.51,53.58,53.51,53.56,14523.0,40.6251,40.6783,40.6251,40.6631,14523.0
2016-04-20 13:50:00,53.57,53.59,53.55,53.55,11882.0,40.6707,40.6859,40.6555,40.6555,11882.0
2016-04-20 14:00:00,53.56,53.56,53.53,53.55,23636.0,40.6631,40.6631,40.6403,40.6555,23636.0
2016-04-20 14:10:00,53.55,53.59,53.55,53.58,25177.0,40.6555,40.6859,40.6555,40.6783,25177.0
2016-04-20 14:20:00,53.57,53.62,53.56,53.6,17489.0,40.6707,40.7086,40.6631,40.6935,17489.0
2016-04-20 14:30:00,53.61,53.72,53.55,53.65,83290.0,40.7011,40.7846,40.6555,40.7314,83290.0
2016-04-20 14:40:00,53.65,53.68,53.64,53.66,20758.0,40.7314,40.7542,40.7238,40.739,20758.0
2016-04-20 14:50:00,53.66,53.72,53.66,53.69,18761.0,40.739,40.7846,40.739,40.7618,18761.0
2016-04-20 15:00:00,53.69,53.7,53.59,53.62,27065.0,40.7618,40.7694,40.6859,40.7086,27065.0
2016-04-20 15:10:00,53.61,53.63,53.54,53.55,26798.0,40.7011,40.7162,40.6479,40.6555,26798.0
2016-04-20 15:20:00,53.55,53.63,53.54,53.62,32003.0,40.6555,40.7162,40.6479,40.7086,32003.0
2016-04-20 15:30:00,53.61,53.63,53.5,53.53,45922.0,40.7011,40.7162,40.6175,40.6403,45922.0
2016-04-20 15:40:00,53.53,53.53,53.49,53.52,45130.0,40.6403,40.6403,40.61,40.6327,45130.0
2016-04-20 15:50:00,53.51,53.51,53.37,53.39,287663.0,40.6251,40.6251,40.5188,40.534,287663.0
2016-04-21 09:30:00,53.29,53.41,53.03,53.08,77105.0,40.4581,40.5492,40.2607,40.2987,77105.0
2016-04-21 09:40:00,53.08,53.08,52.81,52.84,29828.0,40.2987,40.2987,40.0937,40.1165,29828.0
2016-04-21 09:50:00,52.82,52.88,52.75,52.75,52607.0,40.1013,40.1468,40.0481,40.0481,52607.0
2016-04-21 10:00:00,52.73,52.78,52.63,52.69,68911.0,40.033,40.0709,39.957,40.0026,68911.0
2016-04-21 10:10:00,52.69,52.73,52.59,52.7,48810.0,40.0026,40.033,39.9267,40.0102,48810.0
2016-04-21 10:20:00,52.7,52.72,52.62,52.63,40574.0,40.0102,40.0254,39.9494,39.957,40574.0
2016-04-21 10:30:00,52.63,52.87,52.62,52.87,59322.0,39.957,40.1392,39.9494,40.1392,59322.0
2016-04-21 10:40:00,52.88,52.94,52.84,52.84,24737.0,40.1468,40.1924,40.1165,40.1165,24737.0
2016-04-21 10:50:00,52.83,52.88,52.81,52.82,27004.0,40.1089,40.1468,40.0937,40.1013,27004.0
2016-04-21 11:00:00,52.83,52.87,52.71,52.72,24253.0,40.1089,40.1392,40.0178,40.0254,24253.0
2016-04-21 11:10:00,52.73,52.74,52.6,52.6,32559.0,40.033,40.0405,39.9343,39.9343,32559.0
2016-04-21 11:20:00,52.6,52.66,52.57,52.58,33306.0,39.9343,39.9798,39.9115,39.9191,33306.0
2016-04-21 11:30:00,52.59,52.59,52.5,52.53,37803.0,39.9267,39.9267,39.8583,39.8811,37803.0
2016-04-21 11:40:00,52.52,52.53,52.49,52.5,24511.0,39.8735,39.8811,39.8507,39.8583,24511.0
2016-04-21 11:50:00,52.5,52.55,52.47,52.48,25983.0,39.8583,39.8963,39.8356,39.8432,25983.0
2016-04-21 12:00:00,52.48,52.49,52.42,52.47,24671.0,39.8432,39.8507,39.7976,39.8356,24671.0
2016-04-21 12:10:00,52.47,52.51,52.43,52.51,20758.0,39.8356,39.8659,39.8052,39.8659,20758.0
2016-04-21 12:20:00,52.51,52.55,52.49,52.54,20932.0,39.8659,39.8963,39.8507,39.8887,20932.0
2016-04-21 12:30:00,52.54,52.6,52.51,52.52,18457.0,39.8887,39.9343,39.8659,39.8735,18457.0
2016-04-21 12:40:00,52.52,52.59,52.51,52.57,43042.0,39.8735,39.9267,39.8659,39.9115,43042.0
2016-04-21 12:50:00,52.57,52.57,52.44,52.45,50651.0,39.9115,39.9115,39.8128,39.8204,50651.0
2016-04-21 13:00:00,52.45,52.55,52.44,52.48,24067.0,39.8204,39.8963,39.8128,39.8432,24067.0
2016-04-21 13:10:00,52.47,52.51,52.46,52.48,32692.0,39.8356,39.8659,39.828,39.8432,32692.0
2016-04-21 13:20:00,52.48,52.52,52.46,52.46,24208.0,39.8432,39.8735,39.828,39.828,24208.0
2016-04-21 13:30:00,52.46,52.52,52.42,52.51,27782.0,39.828,39.8735,39.7976,39.8659,27782.0
2016-04-21 13:40:00,52.5,52.54,52.48,52.49,19926.0,39.8583,39.8887,39.8432,39.8507,19926.0
2016-04-21 13:50:00,52.48,52.48,52.36,52.37,20702.0,39.8432,39.8432,39.752,39.7596,20702.0
2016-04-21 14:00:00,52.37,52.38,52.29,52.31,35326.0,39.7596,39.7672,39.6989,39.7141,35326.0
2016-04-21 14:10:00,52.31,52.43,52.3,52.36,32300.0,39.7141,39.8052,39.7065,39.752,32300.0
2016-04-21 14:20:00,52.35,52.39,52.34,52.39,35983.0,39.7445,39.7748,39.7369,39.7748,35983.0
2016-04-21 14:30:00,52.39,52.39,52.24,52.29,100814.0,39.7748,39.7748,39.6609,39.6989,100814.0
2016-04-21 14:40:00,52.28,52.33,52.27,52.33,33878.0,39.6913,39.7293,39.6837,39.7293,33878.0
2016-04-21 14:50:00,52.33,52.35,52.29,52.31,20734.0,39.7293,39.7445,39.6989,39.7141,20734.0
2016-04-21 15:00:00,52.31,52.39,52.29,52.32,35997.0,39.7141,39.7748,39.6989,39.7217,35997.0
2016-04-21 15:10:00,52.31,52.36,52.3,52.31,27389.0,39.7141,39.752,39.7065,39.7141,27389.0
2016-04-21 15:20:00,52.3,52.33,52.21,52.22,36364.0,39.7065,39.7293,39.6382,39.6458,36364.0
2016-04-21 15:30:00,52.21,52.29,52.21,52.25,51297.0,39.6382,39.6989,39.6382,39.6685,51297.0
2016-04-21 15:40:00,52.25,52.36,52.25,52.31,78356.0,39.6685,39.752,39.6685,39.7141,78356.0
2016-04-21 15:50:00,52.32,52.33,52.26,52.29,148151.0,39.7217,39.7293,39.6761,39.6989,148151.0
2016-04-22 09:30:00,52.28,52.51,52.24,52.44,53022.0,39.6913,39.8659,39.6609,39.8128,53022.0
2016-04-22 09:40:00,52.45,52.5,52.34,52.45,17329.0,39.8204,39.8583,39.7369,39.8204,17329.0
2016-04-22 09:50:00,52.47,52.59,52.44,52.59,22451.0,39.8356,39.9267,39.8128,39.9267,22451.0
2016-04-22 10:00:00,52.59,52.67,52.58,52.58,26390.0,39.9267,39.9874,39.9191,39.9191,26390.0
2016-04-22 10:10:00,52.59,52.66,52.48,52.51,17058.0,39.9267,39.9798,39.8432,39.8659,17058.0
2016-04-22 10:20:00,52.49,52.49,52.38,52.42,16091.0,39.8507,39.8507,39.7672,39.7976,16091.0
2016-04-22 10:30:00,52.43,52.46,52.27,52.27,25079.0,39.8052,39.828,39.6837,39.6837,25079.0
2016-04-22 10:40:00,52.28,52.28,52.13,52.16,14749.0,39.6913,39.6913,39.5774,39.6002,14749.0
2016-04-22 10:50:00,52.19,52.23,52.08,52.1,15389.0,39.623,39.6534,39.5395,39.5547,15389.0
2016-04-22 11:00:00,52.11,52.18,52.1,52.14,31897.0,39.5622,39.6154,39.5547,39.585,31897.0
2016-04-22 11:10:00,52.14,52.2,52.1,52.18,12533.0,39.585,39.6306,39.5547,39.6154,12533.0
2016-04-22 11:20:00,52.2,52.23,52.14,52.17,17465.0,39.6306,39.6534,39.585,39.6078,17465.0
2016-04-22 11:30:00,52.18,52.24,52.18,52.21,7957.0,39.6154,39.6609,39.6154,39.6382,7957.0
2016-04-22 11:40:00,52.21,52.3,52.2,52.23,63835.0,39.6382,39.7065,39.6306,39.6534,63835.0
2016-04-22 11:50:00,52.23,52.28,52.18,52.26,11241.0,39.6534,39.6913,39.6154,39.6761,11241.0
2016-04-22 12:00:00,52.28,52.32,52.25,52.32,20610.0,39.6913,39.7217,39.6685,39.7217,20610.0
2016-04-22 12:10:00,52.32,52.34,52.23,52.28,10603.0,39.7217,39.7369,39.6534,39.6913,10603.0
2016-04-22 12:20:00,52.29,52.3,52.24,52.27,10261.0,39.6989,39.7065,39.6609,39.6837,10261.0
2016-04-22 12:30:00,52.27,52.3,52.26,52.29,12006.0,39.6837,39.7065,39.6761,39.6989,12006.0
2016-04-22 12:40:00,52.29,52.32,52.22,52.24,8465.0,39.6989,39.7217,39.6458,39.6609,8465.0
2016-04-22 12:50:00,52.24,52.3,52.24,52.28,8518.0,39.6609,39.7065,39.6609,39.6913,8518.0
2016-04-22 13:00:00,52.28,52.43,52.28,52.43,25293.0,39.6913,39.8052,39.6913,39.8052,25293.0
2016-04-22 13:10:00,52.43,52.44,52.37,52.37,47182.0,39.8052,39.8128,39.7596,39.7596,47182.0
2016-04-22 13:20:00,52.37,52.37,52.25,52.25,24197.0,39.7596,39.7596,39.6685,39.6685,24197.0
2016-04-22 13:30:00,52.25,52.32,52.24,52.31,28658.0,39.6685,39.7217,39.6609,39.7141,28658.0
2016-04-22 13:40:00,52.31,52.43,52.31,52.4,18569.0,39.7141,39.8052,39.7141,39.7824,18569.0
2016-04-22 13:50:00,52.4,52.43,52.33,52.35,30382.0,39.7824,39.8052,39.7293,39.7445,30382.0
2016-04-22 14:00:00,52.35,52.37,52.33,52.34,25131.0,39.7445,39.7596,39.7293,39.7369,25131.0
2016-04-22 14:10:00,52.34,52.36,52.28,52.36,23679.0,39.7369,39.752,39.6913,39.752,23679.0
2016-04-22 14:20:00,52.36,52.47,52.35,52.46,26370.0,39.752,39.8356,39.7445,39.828,26370.0
2016-04-22 14:30:00,52.46,52.47,52.35,52.37,27748.0,39.828,39.8356,39.7445,39.7596,27748.0
2016-04-22 14:40:00,52.36,52.41,52.36,52.39,23890.0,39.752,39.79,39.752,39.7748,23890.0
2016-04-22 14:50:00,52.38,52.41,52.35,52.41,33972.0,39.7672,39.79,39.7445,39.79,33972.0
2016-04-22 15:00:00,52.41,52.42,52.31,52.32,30867.0,39.79,39.7976,39.7141,39.7217,30867.0
2016-04-22 15:10:00,52.32,52.38,52.27,52.29,28381.0,39.7217,39.7672,39.6837,39.6989,28381.0
2016-04-22 15:20:00,52.28,52.32,52.24,52.29,37753.0,39.6913,39.7217,39.6609,39.6989,37753.0
2016-04-22 15:30:00,52.3,52.31,52.24,52.27,34011.0,39.7065,39.7141,39.6609,39.6837,34011.0
2016-04-22 15:40:00,52.28,52.31,52.22,52.27,51574.0,39.6913,39.7141,39.6458,39.6837,51574.0
2016-04-22 15:50:00,52.27,52.3,52.24,52.27,183801.0,39.6837,39.7065,39.6609,39.6837,183801.0
2016-04-25 09:30:00,52.27,52.35,52.07,52.24,43026.0,39.6837,39.7445,39.5319,39.6609,43026.0
2016-04-25 09:40:00,52.27,52.29,52.2,52.26,12129.0,39.6837,39.6989,39.6306,39.6761,12129.0
2016-04-25 09:50:00,52.26,52.29,52.19,52.27,14538.0,39.6761,39.6989,39.623,39.6837,14538.0
2016-04-25 10:00:00,52.31,52.32,52.17,52.18,8897.0,39.7141,39.7217,39.6078,39.6154,8897.0
2016-04-25 10:10:00,52.19,52.19,52.04,52.11,303736.0,39.623,39.623,39.5091,39.5622,303736.0
2016-04-25 10:20:00,52.1,52.12,52.06,52.09,22144.0,39.5547,39.5698,39.5243,39.5471,22144.0
2016-04-25 10:30:00,52.1,52.13,52.08,52.1,16013.0,39.5547,39.5774,39.5395,39.5547,16013.0
2016-04-25 10:40:00,52.09,52.29,52.09,52.29,44111.0,39.5471,39.6989,39.5471,39.6989,44111.0
2016-04-25 10:50:00,52.28,52.31,52.24,52.24,18661.0,39.6913,39.7141,39.6609,39.6609,18661.0
2016-04-25 11:00:00,52.24,52.29,52.16,52.18,74776.0,39.6609,39.6989,39.6002,39.6154,74776.0
2016-04-25 11:10:00,52.18,52.28,52.17,52.26,45505.0,39.6154,39.6913,39.6078,39.6761,45505.0
2016-04-25 11:20:00,52.26,52.37,52.25,52.33,57287.0,39.6761,39.7596,39.6685,39.7293,57287.0
2016-04-25 11:30:00,52.34,52.34,52.25,52.26,15688.0,39.7369,39.7369,39.6685,39.6761,15688.0
2016-04-25 11:40:00,52.25,52.33,52.24,52.3,58275.0,39.6685,39.7293,39.6609,39.7065,58275.0
2016-04-25 11:50:00,52.29,52.34,52.27,52.33,17226.0,39.6989,39.7369,39.6837,39.7293,17226.0
2016-04-25 12:00:00,52.33,52.35,52.31,52.31,21646.0,39.7293,39.7445,39.7141,39.7141,21646.0
2016-04-25 12:10:00,52.31,52.39,52.29,52.37,14093.0,39.7141,39.7748,39.6989,39.7596,14093.0
2016-04-25 12:20:00,52.37,52.39,52.33,52.34,43402.0,39.7596,39.7748,39.7293,39.7369,43402.0
2016-04-25 12:30:00,52.34,52.35,52.3,52.3,28971.0,39.7369,39.7445,39.7065,39.7065,28971.0
2016-04-25 12:40:00,52.3,52.3,52.27,52.3,33572.0,39.7065,39.7065,39.6837,39.7065,33572.0
2016-04-25 12:50:00,52.3,52.35,52.29,52.33,206578.0,39.7065,39.7445,39.6989,39.7293,206578.0
2016-04-25 13:00:00,52.33,52.41,52.33,52.39,33567.0,39.7293,39.79,39.7293,39.7748,33567.0
2016-04-25 13:10:00,52.37,52.53,52.36,52.48,41624.0,39.7596,39.8811,39.752,39.8432,41624.0
2016-04-25 13:20:00,52.48,52.51,52.44,52.49,12476.0,39.8432,39.8659,39.8128,39.8507,12476.0
2016-04-25 13:30:00,52.49,52.49,52.45,52.47,9211.0,39.8507,39.8507,39.8204,39.8356,9211.0
2016-04-25 13:40:00,52.46,52.46,52.4,52.44,26292.0,39.828,39.828,39.7824,39.8128,26292.0
2016-04-25 13:50:00,52.45,52.52,52.45,52.49,15345.0,39.8204,39.8735,39.8204,39.8507,15345.0
2016-04-25 14:00:00,52.49,52.49,52.35,52.37,20793.0,39.8507,39.8507,39.7445,39.7596,20793.0
2016-04-25 14:10:00,52.37,52.43,52.34,52.39,30744.0,39.7596,39.8052,39.7369,39.7748,30744.0
2016-04-25 14:20:00,52.4,52.46,52.38,52.45,33040.0,39.7824,39.828,39.7672,39.8204,33040.0
2016-04-25 14:30:00,52.45,52.46,52.43,52.44,16563.0,39.8204,39.828,39.8052,39.8128,16563.0
2016-04-25 14:40:00,52.43,52.45,52.39,52.39,19541.0,39.8052,39.8204,39.7748,39.7748,19541.0
2016-04-25 14:50:00,52.39,52.49,52.38,52.47,23691.0,39.7748,39.8507,39.7672,39.8356,23691.0
2016-04-25 15:00:00,52.48,52.48,52.4,52.41,10036.0,39.8432,39.8432,39.7824,39.79,10036.0
2016-04-25 15:10:00,52.41,52.43,52.38,52.4,19941.0,39.79,39.8052,39.7672,39.7824,19941.0
2016-04-25 15:20:00,52.41,52.44,52.39,52.44,17361.0,39.79,39.8128,39.7748,39.8128,17361.0
2016-04-25 15:30:00,52.43,52.52,52.42,52.5,44074.0,39.8052,39.8735,39.7976,39.8583,44074.0
2016-04-25 15:40:00,52.5,52.55,52.49,52.52,61359.0,39.8583,39.8963,39.8507,39.8735,61359.0
2016-04-25 15:50:00,52.52,52.57,52.48,52.57,197786.0,39.8735,39.9115,39.8432,39.9115,197786.0
2016-04-26 09:30:00,52.5,52.72,52.37,52.57,66765.0,39.8583,40.0254,39.7596,39.9115,66765.0
2016-04-26 09:40:00,52.59,52.68,52.45,52.68,19050.0,39.9267,39.995,39.8204,39.995,19050.0
2016-04-26 09:50:00,52.65,52.8,52.6,52.76,29591.0,39.9722,40.0861,39.9343,40.0557,29591.0
2016-04-26 10:00:00,52.78,52.81,52.63,52.63,53023.0,40.0709,40.0937,39.957,39.957,53023.0
2016-04-26 10:10:00,52.63,52.67,52.58,52.61,24845.0,39.957,39.9874,39.9191,39.9418,24845.0
2016-04-26 10:20:00,52.59,52.64,52.48,52.49,42355.0,39.9267,39.9646,39.8432,39.8507,42355.0
2016-04-26 10:30:00,52.45,52.52,52.43,52.52,34404.0,39.8204,39.8735,39.8052,39.8735,34404.0
2016-04-26 10:40:00,52.52,52.59,52.51,52.55,63611.0,39.8735,39.9267,39.8659,39.8963,63611.0
2016-04-26 10:50:00,52.54,52.55,52.47,52.51,39538.0,39.8887,39.8963,39.8356,39.8659,39538.0
2016-04-26 11:00:00,52.52,52.65,52.51,52.65,75506.0,39.8735,39.9722,39.8659,39.9722,75506.0
2016-04-26 11:10:00,52.66,52.75,52.66,52.73,53701.0,39.9798,40.0481,39.9798,40.033,53701.0
2016-04-26 11:20:00,52.74,52.77,52.44,52.46,274727.0,40.0405,40.0633,39.8128,39.828,274727.0
2016-04-26 11:30:00,52.47,52.61,52.47,52.58,85666.0,39.8356,39.9418,39.8356,39.9191,85666.0
2016-04-26 11:40:00,52.58,52.67,52.58,52.64,89293.0,39.9191,39.9874,39.9191,39.9646,89293.0
2016-04-26 11:50:00,52.65,52.66,52.55,52.65,14595.0,39.9722,39.9798,39.8963,39.9722,14595.0
2016-04-26 12:00:00,52.65,52.73,52.63,52.7,31137.0,39.9722,40.033,39.957,40.0102,31137.0
2016-04-26 12:10:00,52.71,52.71,52.68,52.69,15821.0,40.0178,40.0178,39.995,40.0026,15821.0
2016-04-26 12:20:00,52.69,52.69,52.63,52.65,20770.0,40.0026,40.0026,39.957,39.9722,20770.0
2016-04-26 12:30:00,52.65,52.66,52.54,52.54,22207.0,39.9722,39.9798,39.8887,39.8887,22207.0
2016-04-26 12:40:00,52.55,52.59,52.54,52.56,23235.0,39.8963,39.9267,39.8887,39.9039,23235.0
2016-04-26 12:50:00,52.57,52.58,52.45,52.49,14602.0,39.9115,39.9191,39.8204,39.8507,14602.0
2016-04-26 13:00:00,52.49,52.5,52.44,52.45,10629.0,39.8507,39.8583,39.8128,39.8204,10629.0
2016-04-26 13:10:00,52.46,52.5,52.44,52.5,26127.0,39.828,39.8583,39.8128,39.8583,26127.0
2016-04-26 13:20:00,52.5,52.5,52.45,52.45,28455.0,39.8583,39.8583,39.8204,39.8204,28455.0
2016-04-26 13:30:00,52.46,52.54,52.45,52.45,22562.0,39.828,39.8887,39.8204,39.8204,22562.0
2016-04-26 13:40:00,52.45,52.45,52.34,52.36,32047.0,39.8204,39.8204,39.7369,39.752,32047.0
2016-04-26 13:50:00,52.35,52.39,52.32,52.39,20174.0,39.7445,39.7748,39.7217,39.7748,20174.0
2016-04-26 14:00:00,52.4,52.43,52.35,52.35,19122.0,39.7824,39.8052,39.7445,39.7445,19122.0
2016-04-26 14:10:00,52.35,52.49,52.35,52.47,21536.0,39.7445,39.8507,39.7445,39.8356,21536.0
2016-04-26 14:20:00,52.47,52.49,52.38,52.38,20762.0,39.8356,39.8507,39.7672,39.7672,20762.0
2016-04-26 14:30:00,52.38,52.43,52.37,52.43,36500.0,39.7672,39.8052,39.7596,39.8052,36500.0
2016-04-26 14:40:00,52.41,52.49,52.4,52.48,17540.0,39.79,39.8507,39.7824,39.8432,17540.0
2016-04-26 14:50:00,52.48,52.48,52.39,52.4,25324.0,39.8432,39.8432,39.7748,39.7824,25324.0
2016-04-26 15:00:00,52.4,52.44,52.38,52.38,49809.0,39.7824,39.8128,39.7672,39.7672,49809.0
2016-04-26 15:10:00,52.37,52.4,52.37,52.39,21976.0,39.7596,39.7824,39.7596,39.7748,21976.0
2016-04-26 15:20:00,52.39,52.43,52.36,52.43,44977.0,39.7748,39.8052,39.752,39.8052,44977.0
2016-04-26 15:30:00,52.43,52.54,52.43,52.51,54537.0,39.8052,39.8887,39.8052,39.8659,54537.0
2016-04-26 15:40:00,52.51,52.6,52.51,52.57,73430.0,39.8659,39.9343,39.8659,39.9115,73430.0
2016-04-26 15:50:00,52.58,52.67,52.58,52.65,300522.0,39.9191,39.9874,39.9191,39.9722,300522.0
2016-04-27 09:30:00,52.67,53.14,52.66,53.01,52256.0,39.9874,40.3442,39.9798,40.2455,52256.0
2016-04-27 09:40:00,52.97,53.04,52.83,53.01,28945.0,40.2152,40.2683,40.1089,40.2455,28945.0
2016-04-27 09:50:00,53.0,53.01,52.85,52.89,28098.0,40.2379,40.2455,40.1241,40.1544,28098.0
2016-04-27 10:00:00,52.91,52.94,52.73,52.77,31003.0,40.1696,40.1924,40.033,40.0633,31003.0
2016-04-27 10:10:00,52.77,52.78,52.68,52.73,18206.0,40.0633,40.0709,39.995,40.033,18206.0
2016-04-27 10:20:00,52.73,52.76,52.58,52.62,16699.0,40.033,40.0557,39.9191,39.9494,16699.0
2016-04-27 10:30:00,52.61,52.68,52.54,52.56,35521.0,39.9418,39.995,39.8887,39.9039,35521.0
2016-04-27 10:40:00,52.55,52.61,52.52,52.61,24303.0,39.8963,39.9418,39.8735,39.9418,24303.0
2016-04-27 10:50:00,52.6,52.66,52.56,52.58,20625.0,39.9343,39.9798,39.9039,39.9191,20625.0
2016-04-27 11:00:00,52.58,52.62,52.52,52.52,14632.0,39.9191,39.9494,39.8735,39.8735,14632.0
2016-04-27 11:10:00,52.5,52.6,52.5,52.59,9410.0,39.8583,39.9343,39.8583,39.9267,9410.0
2016-04-27 11:20:00,52.58,52.61,52.54,52.6,21980.0,39.9191,39.9418,39.8887,39.9343,21980.0
2016-04-27 11:30:00,52.6,52.72,52.6,52.72,11374.0,39.9343,40.0254,39.9343,40.0254,11374.0
2016-04-27 11:40:00,52.73,52.75,52.7,52.72,22297.0,40.033,40.0481,40.0102,40.0254,22297.0
2016-04-27 11:50:00,52.72,52.8,52.72,52.77,13001.0,40.0254,40.0861,40.0254,40.0633,13001.0
2016-04-27 12:00:00,52.77,52.82,52.77,52.82,15680.0,40.0633,40.1013,40.0633,40.1013,15680.0
2016-04-27 12:10:00,52.81,52.81,52.76,52.78,20209.0,40.0937,40.0937,40.0557,40.0709,20209.0
2016-04-27 12:20:00,52.78,52.88,52.77,52.82,13262.0,40.0709,40.1468,40.0633,40.1013,13262.0
2016-04-27 12:30:00,52.81,52.81,52.78,52.79,15784.0,40.0937,40.0937,40.0709,40.0785,15784.0
2016-04-27 12:40:00,52.79,52.81,52.73,52.77,19990.0,40.0785,40.0937,40.033,40.0633,19990.0
2016-04-27 12:50:00,52.79,52.81,52.76,52.8,19846.0,40.0785,40.0937,40.0557,40.0861,19846.0
2016-04-27 13:00:00,52.79,52.81,52.77,52.78,21090.0,40.0785,40.0937,40.0633,40.0709,21090.0
2016-04-27 13:10:00,52.78,52.79,52.73,52.77,15175.0,40.0709,40.0785,40.033,40.0633,15175.0
2016-04-27 13:20:00,52.76,52.76,52.66,52.68,9904.0,40.0557,40.0557,39.9798,39.995,9904.0
2016-04-27 13:30:00,52.67,52.73,52.66,52.73,17088.0,39.9874,40.033,39.9798,40.033,17088.0
2016-04-27 13:40:00,52.72,52.77,52.72,52.77,12186.0,40.0254,40.0633,40.0254,40.0633,12186.0
2016-04-27 13:50:00,52.78,52.78,52.68,52.68,12193.0,40.0709,40.0709,39.995,39.995,12193.0
2016-04-27 14:00:00,52.68,52.91,52.57,52.91,39486.0,39.995,40.1696,39.9115,40.1696,39486.0
2016-04-27 14:10:00,52.89,52.95,52.85,52.92,38638.0,40.1544,40.2,40.1241,40.1772,38638.0
2016-04-27 14:20:00,52.92,52.96,52.84,52.89,15920.0,40.1772,40.2076,40.1165,40.1544,15920.0
2016-04-27 14:30:00,52.9,52.91,52.8,52.82,24422.0,40.162,40.1696,40.0861,40.1013,24422.0
2016-04-27 14:40:00,52.82,52.93,52.81,52.89,25039.0,40.1013,40.1848,40.0937,40.1544,25039.0
2016-04-27 14:50:00,52.88,52.95,52.86,52.91,21942.0,40.1468,40.2,40.1317,40.1696,21942.0
2016-04-27 15:00:00,52.91,53.04,52.91,52.98,36799.0,40.1696,40.2683,40.1696,40.2228,36799.0
2016-04-27 15:10:00,52.98,53.11,52.98,53.1,73982.0,40.2228,40.3215,40.2228,40.3139,73982.0
2016-04-27 15:20:00,53.09,53.16,53.09,53.16,89151.0,40.3063,40.3594,40.3063,40.3594,89151.0
2016-04-27 15:30:00,53.16,53.23,53.15,53.22,80050.0,40.3594,40.4126,40.3518,40.405,80050.0
2016-04-27 15:40:00,53.22,53.24,53.16,53.19,83956.0,40.405,40.4201,40.3594,40.3822,83956.0
2016-04-27 15:50:00,53.18,53.19,53.08,53.12,179370.0,40.3746,40.3822,40.2987,40.329,179370.0
2016-04-28 09:30:00,52.64,52.89,52.29,52.85,80393.0,39.9646,40.1544,39.6989,40.1241,80393.0
2016-04-28 09:40:00,52.87,53.07,52.77,53.03,39006.0,40.1392,40.2911,40.0633,40.2607,39006.0
2016-04-28 09:50:00,53.02,53.05,52.86,52.86,28537.0,40.2531,40.2759,40.1317,40.1317,28537.0
2016-04-28 10:00:00,52.86,52.9,52.77,52.78,16396.0,40.1317,40.162,40.0633,40.0709,16396.0
2016-04-28 10:10:00,52.8,52.98,52.8,52.95,15837.0,40.0861,40.2228,40.0861,40.2,15837.0
2016-04-28 10:20:00,52.96,53.09,52.92,53.07,30701.0,40.2076,40.3063,40.1772,40.2911,30701.0
2016-04-28 10:30:00,53.08,53.11,52.96,53.07,27540.0,40.2987,40.3215,40.2076,40.2911,27540.0
2016-04-28 10:40:00,53.07,53.24,53.05,53.24,37141.0,40.2911,40.4201,40.2759,40.4201,37141.0
2016-04-28 10:50:00,53.24,53.24,53.13,53.16,28583.0,40.4201,40.4201,40.3366,40.3594,28583.0
2016-04-28 11:00:00,53.15,53.17,53.1,53.16,16751.0,40.3518,40.367,40.3139,40.3594,16751.0
2016-04-28 11:10:00,53.15,53.19,53.14,53.18,14153.0,40.3518,40.3822,40.3442,40.3746,14153.0
2016-04-28 11:20:00,53.19,53.29,53.19,53.23,16176.0,40.3822,40.4581,40.3822,40.4126,16176.0
2016-04-28 11:30:00,53.23,53.26,53.21,53.24,10904.0,40.4126,40.4353,40.3974,40.4201,10904.0
2016-04-28 11:40:00,53.23,53.23,53.16,53.19,13752.0,40.4126,40.4126,40.3594,40.3822,13752.0
2016-04-28 11:50:00,53.18,53.21,53.16,53.18,11257.0,40.3746,40.3974,40.3594,40.3746,11257.0
2016-04-28 12:00:00,53.2,53.22,53.17,53.19,15567.0,40.3898,40.405,40.367,40.3822,15567.0
2016-04-28 12:10:00,53.19,53.2,53.09,53.09,13056.0,40.3822,40.3898,40.3063,40.3063,13056.0
2016-04-28 12:20:00,53.08,53.1,53.05,53.08,15714.0,40.2987,40.3139,40.2759,40.2987,15714.0
2016-04-28 12:30:00,53.09,53.09,53.06,53.08,17155.0,40.3063,40.3063,40.2835,40.2987,17155.0
2016-04-28 12:40:00,53.09,53.12,53.06,53.07,25165.0,40.3063,40.329,40.2835,40.2911,25165.0
2016-04-28 12:50:00,53.08,53.13,53.06,53.07,15336.0,40.2987,40.3366,40.2835,40.2911,15336.0
2016-04-28 13:00:00,53.09,53.1,52.95,53.03,14989.0,40.3063,40.3139,40.2,40.2607,14989.0
2016-04-28 13:10:00,53.02,53.05,52.97,53.02,12204.0,40.2531,40.2759,40.2152,40.2531,12204.0
2016-04-28 13:20:00,53.01,53.01,52.91,52.91,24888.0,40.2455,40.2455,40.1696,40.1696,24888.0
2016-04-28 13:30:00,52.91,52.95,52.9,52.93,15494.0,40.1696,40.2,40.162,40.1848,15494.0
2016-04-28 13:40:00,52.92,52.94,52.87,52.93,74346.0,40.1772,40.1924,40.1392,40.1848,74346.0
2016-04-28 13:50:00,52.93,52.98,52.88,52.88,33589.0,40.1848,40.2228,40.1468,40.1468,33589.0
2016-04-28 14:00:00,52.89,52.94,52.84,52.9,37728.0,40.1544,40.1924,40.1165,40.162,37728.0
2016-04-28 14:10:00,52.91,52.93,52.88,52.91,25299.0,40.1696,40.1848,40.1468,40.1696,25299.0
2016-04-28 14:20:00,52.91,52.98,52.88,52.98,72031.0,40.1696,40.2228,40.1468,40.2228,72031.0
2016-04-28 14:30:00,52.97,52.99,52.94,52.96,49352.0,40.2152,40.2303,40.1924,40.2076,49352.0
2016-04-28 14:40:00,52.96,53.0,52.96,52.99,63927.0,40.2076,40.2379,40.2076,40.2303,63927.0
2016-04-28 14:50:00,52.99,53.0,52.95,52.98,48504.0,40.2303,40.2379,40.2,40.2228,48504.0
2016-04-28 15:00:00,52.98,52.98,52.86,52.88,32220.0,40.2228,40.2228,40.1317,40.1468,32220.0
2016-04-28 15:10:00,52.88,52.88,52.74,52.78,41139.0,40.1468,40.1468,40.0405,40.0709,41139.0
2016-04-28 15:20:00,52.79,52.83,52.66,52.66,74959.0,40.0785,40.1089,39.9798,39.9798,74959.0
2016-04-28 15:30:00,52.67,52.8,52.66,52.78,89881.0,39.9874,40.0861,39.9798,40.0709,89881.0
2016-04-28 15:40:00,52.78,52.84,52.72,52.73,94926.0,40.0709,40.1165,40.0254,40.033,94926.0
2016-04-28 15:50:00,52.72,52.83,52.72,52.82,200420.0,40.0254,40.1089,40.0254,40.1013,200420.0
2016-04-29 09:30:00,52.3,52.6,52.19,52.29,116376.0,39.7065,39.9343,39.623,39.6989,116376.0
2016-04-29 09:40:00,52.29,52.33,52.08,52.12,45075.0,39.6989,39.7293,39.5395,39.5698,45075.0
2016-04-29 09:50:00,52.08,52.23,52.03,52.23,30676.0,39.5395,39.6534,39.5015,39.6534,30676.0
2016-04-29 10:00:00,52.23,52.24,52.1,52.24,40411.0,39.6534,39.6609,39.5547,39.6609,40411.0
2016-04-29 10:10:00,52.25,52.28,52.16,52.22,70447.0,39.6685,39.6913,39.6002,39.6458,70447.0
2016-04-29 10:20:00,52.21,52.25,52.16,52.22,33269.0,39.6382,39.6685,39.6002,39.6458,33269.0
2016-04-29 10:30:00,52.22,52.39,52.14,52.39,39638.0,39.6458,39.7748,39.585,39.7748,39638.0
2016-04-29 10:40:00,52.39,52.39,52.12,52.12,32391.0,39.7748,39.7748,39.5698,39.5698,32391.0
2016-04-29 10:50:00,52.11,52.11,52.02,52.05,29704.0,39.5622,39.5622,39.4939,39.5167,29704.0
2016-04-29 11:00:00,52.05,52.16,51.97,52.15,55406.0,39.5167,39.6002,39.456,39.5926,55406.0
2016-04-29 11:10:00,52.14,52.16,52.02,52.03,47170.0,39.585,39.6002,39.4939,39.5015,47170.0
2016-04-29 11:20:00,52.02,52.05,51.94,52.01,51499.0,39.4939,39.5167,39.4332,39.4863,51499.0
2016-04-29 11:30:00,52.01,52.02,51.9,51.98,32290.0,39.4863,39.4939,39.4028,39.4635,32290.0
2016-04-29 11:40:00,51.97,52.02,51.86,51.92,37365.0,39.456,39.4939,39.3724,39.418,37365.0
2016-04-29 11:50:00,51.91,51.98,51.91,51.94,28426.0,39.4104,39.4635,39.4104,39.4332,28426.0
2016-04-29 12:00:00,51.94,51.96,51.9,51.92,25120.0,39.4332,39.4484,39.4028,39.418,25120.0
2016-04-29 12:10:00,51.91,52.06,51.9,52.05,45504.0,39.4104,39.5243,39.4028,39.5167,45504.0
2016-04-29 12:20:00,52.06,52.1,52.01,52.04,31370.0,39.5243,39.5547,39.4863,39.5091,31370.0
2016-04-29 12:30:00,52.03,52.08,52.0,52.04,24409.0,39.5015,39.5395,39.4787,39.5091,24409.0
2016-04-29 12:40:00,52.04,52.09,52.02,52.09,39625.0,39.5091,39.5471,39.4939,39.5471,39625.0
2016-04-29 12:50:00,52.09,52.11,52.01,52.05,27550.0,39.5471,39.5622,39.4863,39.5167,27550.0
2016-04-29 13:00:00,52.06,52.09,52.04,52.08,9451.0,39.5243,39.5471,39.5091,39.5395,9451.0
2016-04-29 13:10:00,52.07,52.11,52.04,52.11,17538.0,39.5319,39.5622,39.5091,39.5622,17538.0
2016-04-29 13:20:00,52.1,52.11,52.06,52.08,10477.0,39.5547,39.5622,39.5243,39.5395,10477.0
2016-04-29 13:30:00,52.08,52.1,52.03,52.05,33812.0,39.5395,39.5547,39.5015,39.5167,33812.0
2016-04-29 13:40:00,52.04,52.04,51.93,51.98,51630.0,39.5091,39.5091,39.4256,39.4635,51630.0
2016-04-29 13:50:00,51.98,51.98,51.87,51.88,32958.0,39.4635,39.4635,39.38,39.3876,32958.0
2016-04-29 14:00:00,51.88,51.92,51.84,51.84,39454.0,39.3876,39.418,39.3573,39.3573,39454.0
2016-04-29 14:10:00,51.85,51.87,51.8,51.86,38417.0,39.3649,39.38,39.3269,39.3724,38417.0
2016-04-29 14:20:00,51.86,51.97,51.85,51.95,46063.0,39.3724,39.456,39.3649,39.4408,46063.0
2016-04-29 14:30:00,51.95,51.95,51.84,51.84,18432.0,39.4408,39.4408,39.3573,39.3573,18432.0
2016-04-29 14:40:00,51.84,51.96,51.81,51.95,27284.0,39.3573,39.4484,39.3345,39.4408,27284.0
2016-04-29 14:50:00,51.96,51.96,51.85,51.88,30180.0,39.4484,39.4484,39.3649,39.3876,30180.0
2016-04-29 15:00:00,51.88,51.98,51.87,51.95,53593.0,39.3876,39.4635,39.38,39.4408,53593.0
2016-04-29 15:10:00,51.95,52.03,51.94,52.02,45581.0,39.4408,39.5015,39.4332,39.4939,45581.0
2016-04-29 15:20:00,52.02,52.06,51.97,51.98,56752.0,39.4939,39.5243,39.456,39.4635,56752.0
2016-04-29 15:30:00,51.98,52.17,51.98,52.09,57330.0,39.4635,39.6078,39.4635,39.5471,57330.0
2016-04-29 15:40:00,52.1,52.25,52.09,52.12,77848.0,39.5547,39.6685,39.5471,39.5698,77848.0
2016-04-29 15:50:00,52.14,52.17,52.06,52.11,191941.0,39.585,39.6078,39.5243,39.5622,191941.0
2016-05-02 09:30:00,52.23,52.36,52.12,52.3,64235.0,39.6534,39.752,39.5698,39.7065,64235.0
2016-05-02 09:40:00,52.29,52.44,52.25,52.3,27276.0,39.6989,39.8128,39.6685,39.7065,27276.0
2016-05-02 09:50:00,52.29,52.35,52.21,52.26,30858.0,39.6989,39.7445,39.6382,39.6761,30858.0
2016-05-02 10:00:00,52.25,52.43,52.21,52.42,48203.0,39.6685,39.8052,39.6382,39.7976,48203.0
2016-05-02 10:10:00,52.42,52.51,52.36,52.46,35861.0,39.7976,39.8659,39.752,39.828,35861.0
2016-05-02 10:20:00,52.46,52.47,52.37,52.42,20086.0,39.828,39.8356,39.7596,39.7976,20086.0
2016-05-02 10:30:00,52.41,52.54,52.29,52.29,24136.0,39.79,39.8887,39.6989,39.6989,24136.0
2016-05-02 10:40:00,52.28,52.36,52.27,52.35,15062.0,39.6913,39.752,39.6837,39.7445,15062.0
2016-05-02 10:50:00,52.35,52.35,52.18,52.2,17750.0,39.7445,39.7445,39.6154,39.6306,17750.0
2016-05-02 11:00:00,52.19,52.24,52.18,52.19,30117.0,39.623,39.6609,39.6154,39.623,30117.0
2016-05-02 11:10:00,52.2,52.3,52.18,52.25,25752.0,39.6306,39.7065,39.6154,39.6685,25752.0
2016-05-02 11:20:00,52.26,52.33,52.23,52.33,17654.0,39.6761,39.7293,39.6534,39.7293,17654.0
2016-05-02 11:30:00,52.32,52.32,52.24,52.31,21007.0,39.7217,39.7217,39.6609,39.7141,21007.0
2016-05-02 11:40:00,52.3,52.31,52.23,52.27,11221.0,39.7065,39.7141,39.6534,39.6837,11221.0
2016-05-02 11:50:00,52.28,52.35,52.22,52.28,21233.0,39.6913,39.7445,39.6458,39.6913,21233.0
2016-05-02 12:00:00,52.28,52.33,52.25,52.31,20831.0,39.6913,39.7293,39.6685,39.7141,20831.0
2016-05-02 12:10:00,52.31,52.34,52.28,52.3,9658.0,39.7141,39.7369,39.6913,39.7065,9658.0
2016-05-02 12:20:00,52.31,52.35,52.31,52.35,9075.0,39.7141,39.7445,39.7141,39.7445,9075.0
2016-05-02 12:30:00,52.35,52.39,52.34,52.39,18084.0,39.7445,39.7748,39.7369,39.7748,18084.0
2016-05-02 12:40:00,52.39,52.44,52.35,52.42,18720.0,39.7748,39.8128,39.7445,39.7976,18720.0
2016-05-02 12:50:00,52.44,52.46,52.41,52.43,15736.0,39.8128,39.828,39.79,39.8052,15736.0
2016-05-02 13:00:00,52.44,52.47,52.42,52.43,12477.0,39.8128,39.8356,39.7976,39.8052,12477.0
2016-05-02 13:10:00,52.43,52.52,52.43,52.51,14774.0,39.8052,39.8735,39.8052,39.8659,14774.0
2016-05-02 13:20:00,52.5,52.55,52.5,52.53,21108.0,39.8583,39.8963,39.8583,39.8811,21108.0
2016-05-02 13:30:00,52.53,52.59,52.52,52.56,29626.0,39.8811,39.9267,39.8735,39.9039,29626.0
2016-05-02 13:40:00,52.56,52.59,52.55,52.58,18664.0,39.9039,39.9267,39.8963,39.9191,18664.0
2016-05-02 13:50:00,52.57,52.57,52.48,52.48,27253.0,39.9115,39.9115,39.8432,39.8432,27253.0
2016-05-02 14:00:00,52.49,52.54,52.47,52.51,18309.0,39.8507,39.8887,39.8356,39.8659,18309.0
2016-05-02 14:10:00,52.51,52.56,52.5,52.53,14600.0,39.8659,39.9039,39.8583,39.8811,14600.0
2016-05-02 14:20:00,52.53,52.57,52.52,52.53,14694.0,39.8811,39.9115,39.8735,39.8811,14694.0
2016-05-02 14:30:00,52.53,52.54,52.48,52.48,19369.0,39.8811,39.8887,39.8432,39.8432,19369.0
2016-05-02 14:40:00,52.48,52.55,52.46,52.54,27258.0,39.8432,39.8963,39.828,39.8887,27258.0
2016-05-02 14:50:00,52.54,52.57,52.51,52.55,25516.0,39.8887,39.9115,39.8659,39.8963,25516.0
2016-05-02 15:00:00,52.55,52.6,52.54,52.55,19386.0,39.8963,39.9343,39.8887,39.8963,19386.0
2016-05-02 15:10:00,52.55,52.56,52.54,52.55,20209.0,39.8963,39.9039,39.8887,39.8963,20209.0
2016-05-02 15:20:00,52.55,52.61,52.54,52.58,30805.0,39.8963,39.9418,39.8887,39.9191,30805.0
2016-05-02 15:30:00,52.59,52.62,52.54,52.6,33310.0,39.9267,39.9494,39.8887,39.9343,33310.0
2016-05-02 15:40:00,52.6,52.66,52.59,52.62,29529.0,39.9343,39.9798,39.9267,39.9494,29529.0
2016-05-02 15:50:00,52.63,52.64,52.56,52.6,96011.0,39.957,39.9646,39.9039,39.9343,96011.0
2016-05-03 09:30:00,52.28,52.65,52.21,52.59,50603.0,39.6913,39.9722,39.6382,39.9267,50603.0
2016-05-03 09:40:00,52.58,52.59,52.33,52.33,24301.0,39.9191,39.9267,39.7293,39.7293,24301.0
2016-05-03 09:50:00,52.33,52.45,52.3,52.44,36005.0,39.7293,39.8204,39.7065,39.8128,36005.0
2016-05-03 10:00:00,52.45,52.45,52.23,52.27,22990.0,39.8204,39.8204,39.6534,39.6837,22990.0
2016-05-03 10:10:00,52.27,52.29,52.2,52.28,25395.0,39.6837,39.6989,39.6306,39.6913,25395.0
2016-05-03 10:20:00,52.29,52.36,52.25,52.34,21672.0,39.6989,39.752,39.6685,39.7369,21672.0
2016-05-03 10:30:00,52.34,52.35,52.16,52.22,20467.0,39.7369,39.7445,39.6002,39.6458,20467.0
2016-05-03 10:40:00,52.22,52.29,52.2,52.27,20191.0,39.6458,39.6989,39.6306,39.6837,20191.0
2016-05-03 10:50:00,52.27,52.28,52.16,52.21,19870.0,39.6837,39.6913,39.6002,39.6382,19870.0
2016-05-03 11:00:00,52.22,52.31,52.19,52.29,22926.0,39.6458,39.7141,39.623,39.6989,22926.0
2016-05-03 11:10:00,52.28,52.34,52.22,52.23,23853.0,39.6913,39.7369,39.6458,39.6534,23853.0
2016-05-03 11:20:00,52.24,52.26,52.18,52.18,31680.0,39.6609,39.6761,39.6154,39.6154,31680.0
2016-05-03 11:30:00,52.17,52.2,52.11,52.19,23185.0,39.6078,39.6306,39.5622,39.623,23185.0
2016-05-03 11:40:00,52.2,52.31,52.2,52.29,13297.0,39.6306,39.7141,39.6306,39.6989,13297.0
2016-05-03 11:50:00,52.29,52.31,52.2,52.23,23366.0,39.6989,39.7141,39.6306,39.6534,23366.0
2016-05-03 12:00:00,52.24,52.27,52.2,52.24,13961.0,39.6609,39.6837,39.6306,39.6609,13961.0
2016-05-03 12:10:00,52.23,52.25,52.19,52.23,14654.0,39.6534,39.6685,39.623,39.6534,14654.0
2016-05-03 12:20:00,52.23,52.26,52.21,52.21,25929.0,39.6534,39.6761,39.6382,39.6382,25929.0
2016-05-03 12:30:00,52.21,52.26,52.17,52.25,22298.0,39.6382,39.6761,39.6078,39.6685,22298.0
2016-05-03 12:40:00,52.24,52.26,52.21,52.25,22122.0,39.6609,39.6761,39.6382,39.6685,22122.0
2016-05-03 12:50:00,52.25,52.34,52.25,52.31,29179.0,39.6685,39.7369,39.6685,39.7141,29179.0
2016-05-03 13:00:00,52.32,52.34,52.27,52.34,14523.0,39.7217,39.7369,39.6837,39.7369,14523.0
2016-05-03 13:10:00,52.37,52.37,52.2,52.23,53807.0,39.7596,39.7596,39.6306,39.6534,53807.0
2016-05-03 13:20:00,52.24,52.4,52.24,52.38,72929.0,39.6609,39.7824,39.6609,39.7672,72929.0
2016-05-03 13:30:00,52.39,52.46,52.36,52.42,14944.0,39.7748,39.828,39.752,39.7976,14944.0
2016-05-03 13:40:00,52.42,52.49,52.41,52.47,13272.0,39.7976,39.8507,39.79,39.8356,13272.0
2016-05-03 13:50:00,52.47,52.5,52.4,52.4,14514.0,39.8356,39.8583,39.7824,39.7824,14514.0
2016-05-03 14:00:00,52.4,52.42,52.34,52.38,54380.0,39.7824,39.7976,39.7369,39.7672,54380.0
2016-05-03 14:10:00,52.37,52.38,52.26,52.26,23943.0,39.7596,39.7672,39.6761,39.6761,23943.0
2016-05-03 14:20:00,52.26,52.32,52.25,52.31,13740.0,39.6761,39.7217,39.6685,39.7141,13740.0
2016-05-03 14:30:00,52.31,52.41,52.29,52.37,14460.0,39.7141,39.79,39.6989,39.7596,14460.0
2016-05-03 14:40:00,52.36,52.41,52.31,52.31,29198.0,39.752,39.79,39.7141,39.7141,29198.0
2016-05-03 14:50:00,52.32,52.39,52.29,52.39,12550.0,39.7217,39.7748,39.6989,39.7748,12550.0
2016-05-03 15:00:00,52.39,52.4,52.35,52.38,16814.0,39.7748,39.7824,39.7445,39.7672,16814.0
2016-05-03 15:10:00,52.38,52.39,52.28,52.34,20066.0,39.7672,39.7748,39.6913,39.7369,20066.0
2016-05-03 15:20:00,52.35,52.38,52.28,52.35,26259.0,39.7445,39.7672,39.6913,39.7445,26259.0
2016-05-03 15:30:00,52.34,52.37,52.25,52.27,48687.0,39.7369,39.7596,39.6685,39.6837,48687.0
2016-05-03 15:40:00,52.28,52.39,52.25,52.38,47842.0,39.6913,39.7748,39.6685,39.7672,47842.0
2016-05-03 15:50:00,52.37,52.45,52.35,52.4,148962.0,39.7596,39.8204,39.7445,39.7824,148962.0
2016-05-04 09:30:00,52.06,52.21,51.92,52.03,44190.0,39.5243,39.6382,39.418,39.5015,44190.0
2016-05-04 09:40:00,52.04,52.07,51.91,52.01,18356.0,39.5091,39.5319,39.4104,39.4863,18356.0
2016-05-04 09:50:00,52.02,52.13,52.02,52.07,26909.0,39.4939,39.5774,39.4939,39.5319,26909.0
2016-05-04 10:00:00,52.09,52.16,52.0,52.02,25056.0,39.5471,39.6002,39.4787,39.4939,25056.0
2016-05-04 10:10:00,52.02,52.17,52.01,52.06,24610.0,39.4939,39.6078,39.4863,39.5243,24610.0
2016-05-04 10:20:00,52.06,52.08,51.99,52.03,14416.0,39.5243,39.5395,39.4711,39.5015,14416.0
2016-05-04 10:30:00,52.0,52.16,51.99,52.1,57208.0,39.4787,39.6002,39.4711,39.5547,57208.0
2016-05-04 10:40:00,52.08,52.1,52.02,52.09,48636.0,39.5395,39.5547,39.4939,39.5471,48636.0
2016-05-04 10:50:00,52.09,52.1,51.97,51.99,20487.0,39.5471,39.5547,39.456,39.4711,20487.0
2016-05-04 11:00:00,52.0,52.09,51.98,52.04,19232.0,39.4787,39.5471,39.4635,39.5091,19232.0
2016-05-04 11:10:00,52.05,52.08,52.01,52.05,15801.0,39.5167,39.5395,39.4863,39.5167,15801.0
2016-05-04 11:20:00,52.04,52.09,52.01,52.02,15919.0,39.5091,39.5471,39.4863,39.4939,15919.0
2016-05-04 11:30:00,52.01,52.07,51.97,52.05,11769.0,39.4863,39.5319,39.456,39.5167,11769.0
2016-05-04 11:40:00,52.06,52.07,51.99,52.04,17231.0,39.5243,39.5319,39.4711,39.5091,17231.0
2016-05-04 11:50:00,52.05,52.11,52.02,52.11,16877.0,39.5167,39.5622,39.4939,39.5622,16877.0
2016-05-04 12:00:00,52.1,52.12,52.05,52.1,21098.0,39.5547,39.5698,39.5167,39.5547,21098.0
2016-05-04 12:10:00,52.1,52.16,52.1,52.14,16593.0,39.5547,39.6002,39.5547,39.585,16593.0
2016-05-04 12:20:00,52.15,52.16,52.1,52.1,15349.0,39.5926,39.6002,39.5547,39.5547,15349.0
2016-05-04 12:30:00,52.1,52.13,52.08,52.11,18121.0,39.5547,39.5774,39.5395,39.5622,18121.0
2016-05-04 12:40:00,52.11,52.11,52.05,52.11,23318.0,39.5622,39.5622,39.5167,39.5622,23318.0
2016-05-04 12:50:00,52.1,52.13,52.07,52.09,14101.0,39.5547,39.5774,39.5319,39.5471,14101.0
2016-05-04 13:00:00,52.09,52.15,52.09,52.11,15025.0,39.5471,39.5926,39.5471,39.5622,15025.0
2016-05-04 13:10:00,52.12,52.12,52.04,52.12,27330.0,39.5698,39.5698,39.5091,39.5698,27330.0
2016-05-04 13:20:00,52.12,52.19,52.1,52.18,24088.0,39.5698,39.623,39.5547,39.6154,24088.0
2016-05-04 13:30:00,52.18,52.19,52.13,52.14,7315.0,39.6154,39.623,39.5774,39.585,7315.0
2016-05-04 13:40:00,52.13,52.17,52.1,52.12,14100.0,39.5774,39.6078,39.5547,39.5698,14100.0
2016-05-04 13:50:00,52.13,52.15,52.04,52.04,32813.0,39.5774,39.5926,39.5091,39.5091,32813.0
2016-05-04 14:00:00,52.04,52.05,52.0,52.04,20984.0,39.5091,39.5167,39.4787,39.5091,20984.0
2016-05-04 14:10:00,52.05,52.15,52.04,52.13,23965.0,39.5167,39.5926,39.5091,39.5774,23965.0
2016-05-04 14:20:00,52.13,52.24,52.13,52.22,19417.0,39.5774,39.6609,39.5774,39.6458,19417.0
2016-05-04 14:30:00,52.22,52.27,52.21,52.27,19063.0,39.6458,39.6837,39.6382,39.6837,19063.0
2016-05-04 14:40:00,52.27,52.28,52.18,52.2,24437.0,39.6837,39.6913,39.6154,39.6306,24437.0
2016-05-04 14:50:00,52.2,52.25,52.19,52.2,19356.0,39.6306,39.6685,39.623,39.6306,19356.0
2016-05-04 15:00:00,52.2,52.22,52.14,52.18,15442.0,39.6306,39.6458,39.585,39.6154,15442.0
2016-05-04 15:10:00,52.18,52.24,52.16,52.22,11064.0,39.6154,39.6609,39.6002,39.6458,11064.0
2016-05-04 15:20:00,52.22,52.25,52.2,52.2,21078.0,39.6458,39.6685,39.6306,39.6306,21078.0
2016-05-04 15:30:00,52.19,52.26,52.19,52.25,20691.0,39.623,39.6761,39.623,39.6685,20691.0
2016-05-04 15:40:00,52.24,52.34,52.24,52.33,26000.0,39.6609,39.7369,39.6609,39.7293,26000.0
2016-05-04 15:50:00,52.35,52.36,52.25,52.27,181480.0,39.7445,39.752,39.6685,39.6837,181480.0
2016-05-05 09:30:00,51.96,52.08,51.63,51.71,68069.0,39.772,39.8639,39.5194,39.5807,68069.0
2016-05-05 09:40:00,51.72,51.72,51.53,51.57,36699.0,39.5883,39.5883,39.4429,39.4735,36699.0
2016-05-05 09:50:00,51.56,51.58,51.32,51.39,80268.0,39.4659,39.4812,39.2821,39.3357,80268.0
2016-05-05 10:00:00,51.37,51.54,51.36,51.51,50497.0,39.3204,39.4505,39.3128,39.4276,50497.0
2016-05-05 10:10:00,51.51,51.57,51.46,51.46,46106.0,39.4276,39.4735,39.3893,39.3893,46106.0
2016-05-05 10:20:00,51.47,51.49,51.36,51.36,35240.0,39.397,39.4123,39.3128,39.3128,35240.0
2016-05-05 10:30:00,51.35,51.51,51.35,51.4,28228.0,39.3051,39.4276,39.3051,39.3434,28228.0
2016-05-05 10:40:00,51.4,51.51,51.34,51.49,39840.0,39.3434,39.4276,39.2975,39.4123,39840.0
2016-05-05 10:50:00,51.5,51.5,51.45,51.46,56657.0,39.4199,39.4199,39.3817,39.3893,56657.0
2016-05-05 11:00:00,51.46,51.51,51.43,51.45,18328.0,39.3893,39.4276,39.3663,39.3817,18328.0
2016-05-05 11:10:00,51.44,51.51,51.44,51.48,30727.0,39.374,39.4276,39.374,39.4046,30727.0
2016-05-05 11:20:00,51.48,51.51,51.36,51.51,25397.0,39.4046,39.4276,39.3128,39.4276,25397.0
2016-05-05 11:30:00,51.5,51.65,51.5,51.65,23765.0,39.4199,39.5347,39.4199,39.5347,23765.0
2016-05-05 11:40:00,51.66,51.74,51.66,51.71,29877.0,39.5424,39.6036,39.5424,39.5807,29877.0
2016-05-05 11:50:00,51.7,51.71,51.64,51.66,35207.0,39.573,39.5807,39.5271,39.5424,35207.0
2016-05-05 12:00:00,51.65,51.68,51.6,51.6,36361.0,39.5347,39.5577,39.4965,39.4965,36361.0
2016-05-05 12:10:00,51.61,51.63,51.56,51.6,53069.0,39.5041,39.5194,39.4659,39.4965,53069.0
2016-05-05 12:20:00,51.6,51.61,51.56,51.57,29465.0,39.4965,39.5041,39.4659,39.4735,29465.0
2016-05-05 12:30:00,51.57,51.61,51.56,51.6,33391.0,39.4735,39.5041,39.4659,39.4965,33391.0
2016-05-05 12:40:00,51.6,51.62,51.52,51.55,45478.0,39.4965,39.5118,39.4352,39.4582,45478.0
2016-05-05 12:50:00,51.55,51.55,51.48,51.5,39722.0,39.4582,39.4582,39.4046,39.4199,39722.0
2016-05-05 13:00:00,51.5,51.51,51.46,51.5,25320.0,39.4199,39.4276,39.3893,39.4199,25320.0
2016-05-05 13:10:00,51.48,51.48,51.35,51.41,20582.0,39.4046,39.4046,39.3051,39.351,20582.0
2016-05-05 13:20:00,51.41,51.42,51.31,51.34,21115.0,39.351,39.3587,39.2745,39.2975,21115.0
2016-05-05 13:30:00,51.34,51.39,51.33,51.36,24333.0,39.2975,39.3357,39.2898,39.3128,24333.0
2016-05-05 13:40:00,51.37,51.4,51.35,51.35,28983.0,39.3204,39.3434,39.3051,39.3051,28983.0
2016-05-05 13:50:00,51.34,51.4,51.34,51.36,35513.0,39.2975,39.3434,39.2975,39.3128,35513.0
2016-05-05 14:00:00,51.37,51.45,51.33,51.4,49110.0,39.3204,39.3817,39.2898,39.3434,49110.0
2016-05-05 14:10:00,51.41,51.42,51.34,51.36,16379.0,39.351,39.3587,39.2975,39.3128,16379.0
2016-05-05 14:20:00,51.36,51.4,51.31,51.32,44894.0,39.3128,39.3434,39.2745,39.2821,44894.0
2016-05-05 14:30:00,51.31,51.34,51.24,51.26,49142.0,39.2745,39.2975,39.2209,39.2362,49142.0
2016-05-05 14:40:00,51.26,51.36,51.23,51.29,37758.0,39.2362,39.3128,39.2133,39.2592,37758.0
2016-05-05 14:50:00,51.29,51.32,51.21,51.21,44009.0,39.2592,39.2821,39.198,39.198,44009.0
2016-05-05 15:00:00,51.21,51.25,51.17,51.17,48475.0,39.198,39.2286,39.1673,39.1673,48475.0
2016-05-05 15:10:00,51.18,51.27,51.17,51.27,49883.0,39.175,39.2439,39.1673,39.2439,49883.0
2016-05-05 15:20:00,51.27,51.3,51.24,51.28,35199.0,39.2439,39.2668,39.2209,39.2515,35199.0
2016-05-05 15:30:00,51.28,51.29,51.19,51.22,52618.0,39.2515,39.2592,39.1826,39.2056,52618.0
2016-05-05 15:40:00,51.22,51.28,51.18,51.2,102387.0,39.2056,39.2515,39.175,39.1903,102387.0
2016-05-05 15:50:00,51.19,51.2,51.13,51.19,374348.0,39.1826,39.1903,39.1367,39.1826,374348.0
2016-05-06 09:30:00,51.06,51.35,51.06,51.32,76596.0,39.0831,39.3051,39.0831,39.2821,76596.0
2016-05-06 09:40:00,51.31,51.5,51.31,51.38,65256.0,39.2745,39.4199,39.2745,39.3281,65256.0
2016-05-06 09:50:00,51.37,51.43,51.32,51.37,64695.0,39.3204,39.3663,39.2821,39.3204,64695.0
2016-05-06 10:00:00,51.37,51.41,51.27,51.32,90805.0,39.3204,39.351,39.2439,39.2821,90805.0
2016-05-06 10:10:00,51.33,51.37,51.28,51.29,36114.0,39.2898,39.3204,39.2515,39.2592,36114.0
2016-05-06 10:20:00,51.29,51.29,51.2,51.28,26186.0,39.2592,39.2592,39.1903,39.2515,26186.0
2016-05-06 10:30:00,51.27,51.29,51.13,51.15,47231.0,39.2439,39.2592,39.1367,39.152,47231.0
2016-05-06 10:40:00,51.16,51.28,51.13,51.25,28060.0,39.1597,39.2515,39.1367,39.2286,28060.0
2016-05-06 10:50:00,51.26,51.34,51.22,51.33,21770.0,39.2362,39.2975,39.2056,39.2898,21770.0
2016-05-06 11:00:00,51.32,51.47,51.32,51.43,67313.0,39.2821,39.397,39.2821,39.3663,67313.0
2016-05-06 11:10:00,51.44,51.51,51.4,51.51,41087.0,39.374,39.4276,39.3434,39.4276,41087.0
2016-05-06 11:20:00,51.52,51.55,51.47,51.53,38708.0,39.4352,39.4582,39.397,39.4429,38708.0
2016-05-06 11:30:00,51.52,51.57,51.49,51.53,35432.0,39.4352,39.4735,39.4123,39.4429,35432.0
2016-05-06 11:40:00,51.52,51.55,51.51,51.51,19536.0,39.4352,39.4582,39.4276,39.4276,19536.0
2016-05-06 11:50:00,51.51,51.51,51.43,51.45,14627.0,39.4276,39.4276,39.3663,39.3817,14627.0
2016-05-06 12:00:00,51.44,51.49,51.41,51.45,27856.0,39.374,39.4123,39.351,39.3817,27856.0
2016-05-06 12:10:00,51.45,51.47,51.37,51.39,39066.0,39.3817,39.397,39.3204,39.3357,39066.0
2016-05-06 12:20:00,51.4,51.41,51.37,51.39,19619.0,39.3434,39.351,39.3204,39.3357,19619.0
2016-05-06 12:30:00,51.4,51.42,51.36,51.41,13708.0,39.3434,39.3587,39.3128,39.351,13708.0
2016-05-06 12:40:00,51.41,51.42,51.35,51.37,37890.0,39.351,39.3587,39.3051,39.3204,37890.0
2016-05-06 12:50:00,51.37,51.45,51.37,51.45,9651.0,39.3204,39.3817,39.3204,39.3817,9651.0
2016-05-06 13:00:00,51.46,51.55,51.46,51.53,14673.0,39.3893,39.4582,39.3893,39.4429,14673.0
2016-05-06 13:10:00,51.53,51.54,51.48,51.49,35819.0,39.4429,39.4505,39.4046,39.4123,35819.0
2016-05-06 13:20:00,51.49,51.5,51.46,51.46,19870.0,39.4123,39.4199,39.3893,39.3893,19870.0
2016-05-06 13:30:00,51.47,51.5,51.44,51.48,17579.0,39.397,39.4199,39.374,39.4046,17579.0
2016-05-06 13:40:00,51.48,51.54,51.45,51.54,33401.0,39.4046,39.4505,39.3817,39.4505,33401.0
2016-05-06 13:50:00,51.53,51.64,51.52,51.64,47185.0,39.4429,39.5271,39.4352,39.5271,47185.0
2016-05-06 14:00:00,51.63,51.72,51.62,51.72,56041.0,39.5194,39.5883,39.5118,39.5883,56041.0
2016-05-06 14:10:00,51.72,51.75,51.7,51.75,40467.0,39.5883,39.6113,39.573,39.6113,40467.0
2016-05-06 14:20:00,51.75,51.76,51.67,51.69,59205.0,39.6113,39.6189,39.5501,39.5654,59205.0
2016-05-06 14:30:00,51.69,51.73,51.67,51.73,42231.0,39.5654,39.596,39.5501,39.596,42231.0
2016-05-06 14:40:00,51.73,51.78,51.7,51.75,44563.0,39.596,39.6342,39.573,39.6113,44563.0
2016-05-06 14:50:00,51.75,51.79,51.73,51.73,35354.0,39.6113,39.6419,39.596,39.596,35354.0
2016-05-06 15:00:00,51.74,51.82,51.73,51.79,33997.0,39.6036,39.6649,39.596,39.6419,33997.0
2016-05-06 15:10:00,51.8,51.82,51.76,51.79,31026.0,39.6496,39.6649,39.6189,39.6419,31026.0
2016-05-06 15:20:00,51.79,51.87,51.79,51.85,35821.0,39.6419,39.7031,39.6419,39.6878,35821.0
2016-05-06 15:30:00,51.86,51.88,51.79,51.86,35364.0,39.6955,39.7108,39.6419,39.6955,35364.0
2016-05-06 15:40:00,51.86,51.87,51.84,51.86,45434.0,39.6955,39.7031,39.6802,39.6955,45434.0
2016-05-06 15:50:00,51.86,51.91,51.84,51.91,152119.0,39.6955,39.7338,39.6802,39.7338,152119.0
2016-05-09 09:30:00,51.98,52.09,51.79,52.0,76942.0,39.7873,39.8715,39.6419,39.8026,76942.0
2016-05-09 09:40:00,52.0,52.15,51.94,52.1,37226.0,39.8026,39.9175,39.7567,39.8792,37226.0
2016-05-09 09:50:00,52.09,52.14,51.98,52.14,50686.0,39.8715,39.9098,39.7873,39.9098,50686.0
2016-05-09 10:00:00,52.16,52.21,52.05,52.13,27172.0,39.9251,39.9634,39.8409,39.9022,27172.0
2016-05-09 10:10:00,52.11,52.11,52.01,52.04,19350.0,39.8868,39.8868,39.8103,39.8333,19350.0
2016-05-09 10:20:00,52.05,52.08,51.86,51.89,24604.0,39.8409,39.8639,39.6955,39.7184,24604.0
2016-05-09 10:30:00,51.89,51.92,51.82,51.84,22110.0,39.7184,39.7414,39.6649,39.6802,22110.0
2016-05-09 10:40:00,51.84,51.97,51.82,51.96,17612.0,39.6802,39.7797,39.6649,39.772,17612.0
2016-05-09 10:50:00,51.96,51.98,51.92,51.96,18836.0,39.772,39.7873,39.7414,39.772,18836.0
2016-05-09 11:00:00,51.96,52.0,51.92,51.94,39714.0,39.772,39.8026,39.7414,39.7567,39714.0
2016-05-09 11:10:00,51.95,51.95,51.79,51.83,13158.0,39.7644,39.7644,39.6419,39.6725,13158.0
2016-05-09 11:20:00,51.85,51.88,51.82,51.84,18111.0,39.6878,39.7108,39.6649,39.6802,18111.0
2016-05-09 11:30:00,51.84,51.85,51.77,51.84,17973.0,39.6802,39.6878,39.6266,39.6802,17973.0
2016-05-09 11:40:00,51.83,51.92,51.82,51.91,9909.0,39.6725,39.7414,39.6649,39.7338,9909.0
2016-05-09 11:50:00,51.91,51.93,51.84,51.85,25500.0,39.7338,39.7491,39.6802,39.6878,25500.0
2016-05-09 12:00:00,51.84,51.95,51.84,51.85,32844.0,39.6802,39.7644,39.6802,39.6878,32844.0
2016-05-09 12:10:00,51.86,51.91,51.84,51.88,16848.0,39.6955,39.7338,39.6802,39.7108,16848.0
2016-05-09 12:20:00,51.88,51.99,51.87,51.97,11291.0,39.7108,39.795,39.7031,39.7797,11291.0
2016-05-09 12:30:00,51.97,51.97,51.94,51.95,6308.0,39.7797,39.7797,39.7567,39.7644,6308.0
2016-05-09 12:40:00,51.95,51.97,51.91,51.93,17651.0,39.7644,39.7797,39.7338,39.7491,17651.0
2016-05-09 12:50:00,51.93,51.95,51.9,51.95,12520.0,39.7491,39.7644,39.7261,39.7644,12520.0
2016-05-09 13:00:00,51.95,52.01,51.93,52.01,13899.0,39.7644,39.8103,39.7491,39.8103,13899.0
2016-05-09 13:10:00,52.0,52.04,51.99,52.0,17651.0,39.8026,39.8333,39.795,39.8026,17651.0
2016-05-09 13:20:00,52.0,52.03,51.99,52.0,11954.0,39.8026,39.8256,39.795,39.8026,11954.0
2016-05-09 13:30:00,52.0,52.06,51.98,51.98,18896.0,39.8026,39.8486,39.7873,39.7873,18896.0
2016-05-09 13:40:00,51.99,52.06,51.98,52.05,20067.0,39.795,39.8486,39.7873,39.8409,20067.0
2016-05-09 13:50:00,52.05,52.07,52.0,52.02,22545.0,39.8409,39.8562,39.8026,39.818,22545.0
2016-05-09 14:00:00,52.03,52.07,51.98,51.98,43012.0,39.8256,39.8562,39.7873,39.7873,43012.0
2016-05-09 14:10:00,51.98,52.01,51.94,51.95,20408.0,39.7873,39.8103,39.7567,39.7644,20408.0
2016-05-09 14:20:00,51.95,52.06,51.93,52.03,25116.0,39.7644,39.8486,39.7491,39.8256,25116.0
2016-05-09 14:30:00,52.04,52.07,52.0,52.07,26834.0,39.8333,39.8562,39.8026,39.8562,26834.0
2016-05-09 14:40:00,52.07,52.1,52.07,52.09,13472.0,39.8562,39.8792,39.8562,39.8715,13472.0
2016-05-09 14:50:00,52.1,52.17,52.1,52.14,23842.0,39.8792,39.9328,39.8792,39.9098,23842.0
2016-05-09 15:00:00,52.15,52.16,52.1,52.12,20593.0,39.9175,39.9251,39.8792,39.8945,20593.0
2016-05-09 15:10:00,52.12,52.15,52.11,52.13,18193.0,39.8945,39.9175,39.8868,39.9022,18193.0
2016-05-09 15:20:00,52.13,52.15,52.12,52.12,20410.0,39.9022,39.9175,39.8945,39.8945,20410.0
2016-05-09 15:30:00,52.13,52.14,52.04,52.05,34362.0,39.9022,39.9098,39.8333,39.8409,34362.0
2016-05-09 15:40:00,52.05,52.07,52.02,52.04,36462.0,39.8409,39.8562,39.818,39.8333,36462.0
2016-05-09 15:50:00,52.05,52.05,51.95,51.99,88217.0,39.8409,39.8409,39.7644,39.795,88217.0
2016-05-10 09:30:00,52.2,52.27,52.01,52.16,57925.0,39.9557,40.0093,39.8103,39.9251,57925.0
2016-05-10 09:40:00,52.11,52.38,52.11,52.37,23115.0,39.8868,40.0935,39.8868,40.0859,23115.0
2016-05-10 09:50:00,52.38,52.49,52.37,52.44,35219.0,40.0935,40.1777,40.0859,40.1394,35219.0
2016-05-10 10:00:00,52.43,52.5,52.4,52.42,31859.0,40.1318,40.1854,40.1088,40.1241,31859.0
2016-05-10 10:10:00,52.42,52.56,52.42,52.51,37346.0,40.1241,40.2313,40.1241,40.193,37346.0
2016-05-10 10:20:00,52.51,52.55,52.45,52.45,23420.0,40.193,40.2236,40.1471,40.1471,23420.0
2016-05-10 10:30:00,52.46,52.54,52.42,52.5,31151.0,40.1547,40.216,40.1241,40.1854,31151.0
2016-05-10 10:40:00,52.51,52.57,52.49,52.53,40219.0,40.193,40.2389,40.1777,40.2083,40219.0
2016-05-10 10:50:00,52.54,52.59,52.53,52.56,17843.0,40.216,40.2543,40.2083,40.2313,17843.0
2016-05-10 11:00:00,52.56,52.57,52.55,52.57,18956.0,40.2313,40.2389,40.2236,40.2389,18956.0
2016-05-10 11:10:00,52.57,52.64,52.57,52.61,21568.0,40.2389,40.2925,40.2389,40.2696,21568.0
2016-05-10 11:20:00,52.6,52.61,52.53,52.56,19761.0,40.2619,40.2696,40.2083,40.2313,19761.0
2016-05-10 11:30:00,52.56,52.61,52.55,52.61,18713.0,40.2313,40.2696,40.2236,40.2696,18713.0
2016-05-10 11:40:00,52.61,52.63,52.55,52.55,20664.0,40.2696,40.2849,40.2236,40.2236,20664.0
2016-05-10 11:50:00,52.55,52.64,52.55,52.64,23937.0,40.2236,40.2925,40.2236,40.2925,23937.0
2016-05-10 12:00:00,52.63,52.63,52.59,52.6,20361.0,40.2849,40.2849,40.2543,40.2619,20361.0
2016-05-10 12:10:00,52.59,52.65,52.59,52.62,20018.0,40.2543,40.3002,40.2543,40.2772,20018.0
2016-05-10 12:20:00,52.62,52.63,52.55,52.57,16922.0,40.2772,40.2849,40.2236,40.2389,16922.0
2016-05-10 12:30:00,52.57,52.58,52.51,52.53,38556.0,40.2389,40.2466,40.193,40.2083,38556.0
2016-05-10 12:40:00,52.53,52.62,52.52,52.61,31663.0,40.2083,40.2772,40.2007,40.2696,31663.0
2016-05-10 12:50:00,52.62,52.68,52.6,52.66,15914.0,40.2772,40.3231,40.2619,40.3078,15914.0
2016-05-10 13:00:00,52.67,52.73,52.63,52.72,26462.0,40.3155,40.3614,40.2849,40.3538,26462.0
2016-05-10 13:10:00,52.73,52.75,52.62,52.62,27354.0,40.3614,40.3767,40.2772,40.2772,27354.0
2016-05-10 13:20:00,52.63,52.65,52.6,52.64,22016.0,40.2849,40.3002,40.2619,40.2925,22016.0
2016-05-10 13:30:00,52.64,52.65,52.6,52.6,26502.0,40.2925,40.3002,40.2619,40.2619,26502.0
2016-05-10 13:40:00,52.59,52.69,52.57,52.69,33942.0,40.2543,40.3308,40.2389,40.3308,33942.0
2016-05-10 13:50:00,52.69,52.72,52.68,52.69,20749.0,40.3308,40.3538,40.3231,40.3308,20749.0
2016-05-10 14:00:00,52.69,52.7,52.65,52.7,15175.0,40.3308,40.3384,40.3002,40.3384,15175.0
2016-05-10 14:10:00,52.69,52.7,52.66,52.66,13069.0,40.3308,40.3384,40.3078,40.3078,13069.0
2016-05-10 14:20:00,52.67,52.71,52.66,52.71,19213.0,40.3155,40.3461,40.3078,40.3461,19213.0
2016-05-10 14:30:00,52.71,52.71,52.65,52.67,26249.0,40.3461,40.3461,40.3002,40.3155,26249.0
2016-05-10 14:40:00,52.68,52.72,52.67,52.7,23984.0,40.3231,40.3538,40.3155,40.3384,23984.0
2016-05-10 14:50:00,52.71,52.71,52.65,52.67,29249.0,40.3461,40.3461,40.3002,40.3155,29249.0
2016-05-10 15:00:00,52.66,52.68,52.65,52.68,10968.0,40.3078,40.3231,40.3002,40.3231,10968.0
2016-05-10 15:10:00,52.68,52.75,52.67,52.72,37351.0,40.3231,40.3767,40.3155,40.3538,37351.0
2016-05-10 15:20:00,52.73,52.83,52.72,52.81,46088.0,40.3614,40.438,40.3538,40.4226,46088.0
2016-05-10 15:30:00,52.82,52.82,52.75,52.78,19498.0,40.4303,40.4303,40.3767,40.3997,19498.0
2016-05-10 15:40:00,52.78,52.9,52.76,52.86,55489.0,40.3997,40.4915,40.3844,40.4609,55489.0
2016-05-10 15:50:00,52.86,52.93,52.84,52.89,162196.0,40.4609,40.5145,40.4456,40.4839,162196.0
2016-05-11 09:30:00,52.84,52.84,52.5,52.52,49504.0,40.4456,40.4456,40.1854,40.2007,49504.0
2016-05-11 09:40:00,52.51,52.6,52.47,52.59,24649.0,40.193,40.2619,40.1624,40.2543,24649.0
2016-05-11 09:50:00,52.6,52.6,52.47,52.51,14277.0,40.2619,40.2619,40.1624,40.193,14277.0
2016-05-11 10:00:00,52.51,52.51,52.34,52.36,65940.0,40.193,40.193,40.0629,40.0782,65940.0
2016-05-11 10:10:00,52.36,52.46,52.3,52.34,98349.0,40.0782,40.1547,40.0323,40.0629,98349.0
2016-05-11 10:20:00,52.35,52.47,52.33,52.46,27140.0,40.0705,40.1624,40.0552,40.1547,27140.0
2016-05-11 10:30:00,52.48,52.54,52.43,52.46,32350.0,40.1701,40.216,40.1318,40.1547,32350.0
2016-05-11 10:40:00,52.46,52.48,52.33,52.34,18574.0,40.1547,40.1701,40.0552,40.0629,18574.0
2016-05-11 10:50:00,52.34,52.38,52.26,52.26,110780.0,40.0629,40.0935,40.0017,40.0017,110780.0
2016-05-11 11:00:00,52.26,52.26,52.15,52.21,61303.0,40.0017,40.0017,39.9175,39.9634,61303.0
2016-05-11 11:10:00,52.21,52.23,52.14,52.18,31577.0,39.9634,39.9787,39.9098,39.9404,31577.0
2016-05-11 11:20:00,52.19,52.25,52.19,52.19,36687.0,39.9481,39.994,39.9481,39.9481,36687.0
2016-05-11 11:30:00,52.19,52.2,52.12,52.12,17301.0,39.9481,39.9557,39.8945,39.8945,17301.0
2016-05-11 11:40:00,52.11,52.16,52.1,52.12,15848.0,39.8868,39.9251,39.8792,39.8945,15848.0
2016-05-11 11:50:00,52.12,52.17,52.12,52.13,13186.0,39.8945,39.9328,39.8945,39.9022,13186.0
2016-05-11 12:00:00,52.13,52.22,52.13,52.22,16020.0,39.9022,39.971,39.9022,39.971,16020.0
2016-05-11 12:10:00,52.22,52.28,52.21,52.28,16538.0,39.971,40.017,39.9634,40.017,16538.0
2016-05-11 12:20:00,52.28,52.28,52.21,52.24,12850.0,40.017,40.017,39.9634,39.9863,12850.0
2016-05-11 12:30:00,52.25,52.26,52.22,52.26,24303.0,39.994,40.0017,39.971,40.0017,24303.0
2016-05-11 12:40:00,52.26,52.27,52.22,52.26,12757.0,40.0017,40.0093,39.971,40.0017,12757.0
2016-05-11 12:50:00,52.26,52.28,52.24,52.27,17454.0,40.0017,40.017,39.9863,40.0093,17454.0
2016-05-11 13:00:00,52.27,52.34,52.24,52.34,13207.0,40.0093,40.0629,39.9863,40.0629,13207.0
2016-05-11 13:10:00,52.34,52.36,52.32,52.34,16004.0,40.0629,40.0782,40.0476,40.0629,16004.0
2016-05-11 13:20:00,52.35,52.39,52.3,52.34,27236.0,40.0705,40.1012,40.0323,40.0629,27236.0
2016-05-11 13:30:00,52.34,52.34,52.28,52.29,10978.0,40.0629,40.0629,40.017,40.0246,10978.0
2016-05-11 13:40:00,52.29,52.3,52.25,52.3,12252.0,40.0246,40.0323,39.994,40.0323,12252.0
2016-05-11 13:50:00,52.31,52.33,52.26,52.27,21422.0,40.0399,40.0552,40.0017,40.0093,21422.0
2016-05-11 14:00:00,52.26,52.27,52.2,52.2,14078.0,40.0017,40.0093,39.9557,39.9557,14078.0
2016-05-11 14:10:00,52.19,52.21,52.17,52.2,10089.0,39.9481,39.9634,39.9328,39.9557,10089.0
2016-05-11 14:20:00,52.21,52.26,52.19,52.24,23986.0,39.9634,40.0017,39.9481,39.9863,23986.0
2016-05-11 14:30:00,52.24,52.25,52.19,52.22,25380.0,39.9863,39.994,39.9481,39.971,25380.0
2016-05-11 14:40:00,52.22,52.23,52.13,52.14,19236.0,39.971,39.9787,39.9022,39.9098,19236.0
2016-05-11 14:50:00,52.15,52.16,52.11,52.12,19073.0,39.9175,39.9251,39.8868,39.8945,19073.0
2016-05-11 15:00:00,52.13,52.23,52.13,52.22,20501.0,39.9022,39.9787,39.9022,39.971,20501.0
2016-05-11 15:10:00,52.22,52.23,52.16,52.16,34773.0,39.971,39.9787,39.9251,39.9251,34773.0
2016-05-11 15:20:00,52.16,52.23,52.15,52.21,44349.0,39.9251,39.9787,39.9175,39.9634,44349.0
2016-05-11 15:30:00,52.22,52.25,52.18,52.18,46177.0,39.971,39.994,39.9404,39.9404,46177.0
2016-05-11 15:40:00,52.18,52.22,52.16,52.18,56452.0,39.9404,39.971,39.9251,39.9404,56452.0
2016-05-11 15:50:00,52.19,52.23,52.16,52.21,154856.0,39.9481,39.9787,39.9251,39.9634,154856.0
2016-05-12 09:30:00,52.37,52.46,52.2,52.21,30022.0,40.0859,40.1547,39.9557,39.9634,30022.0
2016-05-12 09:40:00,52.21,52.48,52.2,52.39,25999.0,39.9634,40.1701,39.9557,40.1012,25999.0
2016-05-12 09:50:00,52.4,52.52,52.32,52.32,23185.0,40.1088,40.2007,40.0476,40.0476,23185.0
2016-05-12 10:00:00,52.33,52.38,52.3,52.33,19730.0,40.0552,40.0935,40.0323,40.0552,19730.0
2016-05-12 10:10:00,52.32,52.42,52.23,52.25,31030.0,40.0476,40.1241,39.9787,39.994,31030.0
2016-05-12 10:20:00,52.25,52.3,52.2,52.21,25529.0,39.994,40.0323,39.9557,39.9634,25529.0
2016-05-12 10:30:00,52.2,52.24,52.13,52.17,20974.0,39.9557,39.9863,39.9022,39.9328,20974.0
2016-05-12 10:40:00,52.16,52.18,52.09,52.13,21622.0,39.9251,39.9404,39.8715,39.9022,21622.0
2016-05-12 10:50:00,52.13,52.21,52.12,52.19,18207.0,39.9022,39.9634,39.8945,39.9481,18207.0
2016-05-12 11:00:00,52.19,52.2,52.05,52.07,17157.0,39.9481,39.9557,39.8409,39.8562,17157.0
2016-05-12 11:10:00,52.08,52.08,51.97,52.02,22968.0,39.8639,39.8639,39.7797,39.818,22968.0
2016-05-12 11:20:00,52.03,52.07,51.96,52.03,25235.0,39.8256,39.8562,39.772,39.8256,25235.0
2016-05-12 11:30:00,52.03,52.04,51.98,52.02,13437.0,39.8256,39.8333,39.7873,39.818,13437.0
2016-05-12 11:40:00,52.01,52.1,52.0,52.09,25508.0,39.8103,39.8792,39.8026,39.8715,25508.0
2016-05-12 11:50:00,52.1,52.11,51.98,51.98,18216.0,39.8792,39.8868,39.7873,39.7873,18216.0
2016-05-12 12:00:00,51.97,52.04,51.94,52.02,13513.0,39.7797,39.8333,39.7567,39.818,13513.0
2016-05-12 12:10:00,52.02,52.04,51.98,52.01,10823.0,39.818,39.8333,39.7873,39.8103,10823.0
2016-05-12 12:20:00,52.01,52.05,52.01,52.05,6849.0,39.8103,39.8409,39.8103,39.8409,6849.0
2016-05-12 12:30:00,52.04,52.05,51.91,51.91,18851.0,39.8333,39.8409,39.7338,39.7338,18851.0
2016-05-12 12:40:00,51.91,52.07,51.91,52.07,10771.0,39.7338,39.8562,39.7338,39.8562,10771.0
2016-05-12 12:50:00,52.08,52.09,52.02,52.07,22007.0,39.8639,39.8715,39.818,39.8562,22007.0
2016-05-12 13:00:00,52.09,52.11,52.01,52.04,42886.0,39.8715,39.8868,39.8103,39.8333,42886.0
2016-05-12 13:10:00,52.03,52.03,51.98,52.0,37509.0,39.8256,39.8256,39.7873,39.8026,37509.0
2016-05-12 13:20:00,52.0,52.02,51.98,52.01,36958.0,39.8026,39.818,39.7873,39.8103,36958.0
2016-05-12 13:30:00,52.02,52.02,51.93,51.96,26477.0,39.818,39.818,39.7491,39.772,26477.0
2016-05-12 13:40:00,51.96,52.05,51.96,52.0,68537.0,39.772,39.8409,39.772,39.8026,68537.0
2016-05-12 13:50:00,52.0,52.14,51.99,52.09,94521.0,39.8026,39.9098,39.795,39.8715,94521.0
2016-05-12 14:00:00,52.09,52.26,52.06,52.24,133118.0,39.8715,40.0017,39.8486,39.9863,133118.0
2016-05-12 14:10:00,52.24,52.36,52.24,52.29,15511.0,39.9863,40.0782,39.9863,40.0246,15511.0
2016-05-12 14:20:00,52.3,52.35,52.29,52.33,33417.0,40.0323,40.0705,40.0246,40.0552,33417.0
2016-05-12 14:30:00,52.33,52.35,52.28,52.3,18666.0,40.0552,40.0705,40.017,40.0323,18666.0
2016-05-12 14:40:00,52.3,52.37,52.28,52.35,25873.0,40.0323,40.0859,40.017,40.0705,25873.0
2016-05-12 14:50:00,52.35,52.37,52.31,52.31,22915.0,40.0705,40.0859,40.0399,40.0399,22915.0
2016-05-12 15:00:00,52.3,52.3,52.24,52.27,26755.0,40.0323,40.0323,39.9863,40.0093,26755.0
2016-05-12 15:10:00,52.26,52.32,52.25,52.27,13348.0,40.0017,40.0476,39.994,40.0093,13348.0
2016-05-12 15:20:00,52.26,52.3,52.25,52.26,14047.0,40.0017,40.0323,39.994,40.0017,14047.0
2016-05-12 15:30:00,52.26,52.26,52.19,52.2,35495.0,40.0017,40.0017,39.9481,39.9557,35495.0
2016-05-12 15:40:00,52.2,52.21,52.13,52.15,111926.0,39.9557,39.9634,39.9022,39.9175,111926.0
2016-05-12 15:50:00,52.14,52.14,52.05,52.12,99649.0,39.9098,39.9098,39.8409,39.8945,99649.0
2016-05-13 09:30:00,52.11,52.28,52.03,52.14,43142.0,39.8868,40.017,39.8256,39.9098,43142.0
2016-05-13 09:40:00,52.13,52.28,52.13,52.28,21942.0,39.9022,40.017,39.9022,40.017,21942.0
2016-05-13 09:50:00,52.29,52.29,52.18,52.26,11231.0,40.0246,40.0246,39.9404,40.0017,11231.0
2016-05-13 10:00:00,52.27,52.33,52.11,52.14,30700.0,40.0093,40.0552,39.8868,39.9098,30700.0
2016-05-13 10:10:00,52.13,52.28,52.08,52.28,17748.0,39.9022,40.017,39.8639,40.017,17748.0
2016-05-13 10:20:00,52.28,52.29,52.17,52.19,16849.0,40.017,40.0246,39.9328,39.9481,16849.0
2016-05-13 10:30:00,52.17,52.26,52.15,52.22,12562.0,39.9328,40.0017,39.9175,39.971,12562.0
2016-05-13 10:40:00,52.24,52.26,52.1,52.1,12707.0,39.9863,40.0017,39.8792,39.8792,12707.0
2016-05-13 10:50:00,52.1,52.22,52.1,52.18,27044.0,39.8792,39.971,39.8792,39.9404,27044.0
2016-05-13 11:00:00,52.2,52.35,52.2,52.3,47849.0,39.9557,40.0705,39.9557,40.0323,47849.0
2016-05-13 11:10:00,52.31,52.33,52.22,52.24,24767.0,40.0399,40.0552,39.971,39.9863,24767.0
2016-05-13 11:20:00,52.24,52.37,52.22,52.33,26751.0,39.9863,40.0859,39.971,40.0552,26751.0
2016-05-13 11:30:00,52.33,52.35,52.25,52.25,21514.0,40.0552,40.0705,39.994,39.994,21514.0
2016-05-13 11:40:00,52.24,52.3,52.23,52.26,14608.0,39.9863,40.0323,39.9787,40.0017,14608.0
2016-05-13 11:50:00,52.25,52.27,52.21,52.22,7396.0,39.994,40.0093,39.9634,39.971,7396.0
2016-05-13 12:00:00,52.2,52.22,52.15,52.15,14485.0,39.9557,39.971,39.9175,39.9175,14485.0
2016-05-13 12:10:00,52.17,52.2,52.15,52.19,9300.0,39.9328,39.9557,39.9175,39.9481,9300.0
2016-05-13 12:20:00,52.19,52.27,52.19,52.22,13371.0,39.9481,40.0093,39.9481,39.971,13371.0
2016-05-13 12:30:00,52.22,52.27,52.22,52.24,9525.0,39.971,40.0093,39.971,39.9863,9525.0
2016-05-13 12:40:00,52.23,52.24,52.14,52.2,14350.0,39.9787,39.9863,39.9098,39.9557,14350.0
2016-05-13 12:50:00,52.19,52.23,52.14,52.16,10007.0,39.9481,39.9787,39.9098,39.9251,10007.0
2016-05-13 13:00:00,52.16,52.17,52.13,52.15,9520.0,39.9251,39.9328,39.9022,39.9175,9520.0
2016-05-13 13:10:00,52.15,52.19,52.13,52.13,15232.0,39.9175,39.9481,39.9022,39.9022,15232.0
2016-05-13 13:20:00,52.12,52.17,52.06,52.06,16125.0,39.8945,39.9328,39.8486,39.8486,16125.0
2016-05-13 13:30:00,52.07,52.1,52.01,52.01,25334.0,39.8562,39.8792,39.8103,39.8103,25334.0
2016-05-13 13:40:00,52.0,52.05,51.97,51.97,17412.0,39.8026,39.8409,39.7797,39.7797,17412.0
2016-05-13 13:50:00,51.95,51.96,51.83,51.85,54371.0,39.7644,39.772,39.6725,39.6878,54371.0
2016-05-13 14:00:00,51.84,51.88,51.82,51.85,19864.0,39.6802,39.7108,39.6649,39.6878,19864.0
2016-05-13 14:10:00,51.85,51.89,51.84,51.86,24510.0,39.6878,39.7184,39.6802,39.6955,24510.0
2016-05-13 14:20:00,51.86,51.86,51.72,51.8,18542.0,39.6955,39.6955,39.5883,39.6496,18542.0
2016-05-13 14:30:00,51.79,51.82,51.75,51.78,19020.0,39.6419,39.6649,39.6113,39.6342,19020.0
2016-05-13 14:40:00,51.77,51.79,51.7,51.78,14245.0,39.6266,39.6419,39.573,39.6342,14245.0
2016-05-13 14:50:00,51.77,51.81,51.71,51.79,19003.0,39.6266,39.6572,39.5807,39.6419,19003.0
2016-05-13 15:00:00,51.79,51.8,51.71,51.71,21986.0,39.6419,39.6496,39.5807,39.5807,21986.0
2016-05-13 15:10:00,51.71,51.77,51.69,51.75,33012.0,39.5807,39.6266,39.5654,39.6113,33012.0
2016-05-13 15:20:00,51.75,51.79,51.72,51.74,18403.0,39.6113,39.6419,39.5883,39.6036,18403.0
2016-05-13 15:30:00,51.74,51.77,51.72,51.75,29645.0,39.6036,39.6266,39.5883,39.6113,29645.0
2016-05-13 15:40:00,51.76,51.79,51.7,51.72,59597.0,39.6189,39.6419,39.573,39.5883,59597.0
2016-05-13 15:50:00,51.74,51.77,51.68,51.71,136066.0,39.6036,39.6266,39.5577,39.5807,136066.0
2016-05-16 09:30:00,51.71,51.77,51.51,51.53,29647.0,39.5807,39.6266,39.4276,39.4429,29647.0
2016-05-16 09:40:00,51.59,51.71,51.53,51.64,36027.0,39.4888,39.5807,39.4429,39.5271,36027.0
2016-05-16 09:50:00,51.65,51.77,51.62,51.75,35928.0,39.5347,39.6266,39.5118,39.6113,35928.0
2016-05-16 10:00:00,51.77,51.78,51.65,51.68,22945.0,39.6266,39.6342,39.5347,39.5577,22945.0
2016-05-16 10:10:00,51.68,51.77,51.68,51.71,14313.0,39.5577,39.6266,39.5577,39.5807,14313.0
2016-05-16 10:20:00,51.71,51.76,51.66,51.71,15103.0,39.5807,39.6189,39.5424,39.5807,15103.0
2016-05-16 10:30:00,51.71,51.75,51.69,51.71,30118.0,39.5807,39.6113,39.5654,39.5807,30118.0
2016-05-16 10:40:00,51.7,51.79,51.68,51.78,9496.0,39.573,39.6419,39.5577,39.6342,9496.0
2016-05-16 10:50:00,51.78,51.85,51.78,51.83,11889.0,39.6342,39.6878,39.6342,39.6725,11889.0
2016-05-16 11:00:00,51.83,51.9,51.83,51.85,89522.0,39.6725,39.7261,39.6725,39.6878,89522.0
2016-05-16 11:10:00,51.86,51.95,51.86,51.93,23058.0,39.6955,39.7644,39.6955,39.7491,23058.0
2016-05-16 11:20:00,51.93,52.07,51.92,52.03,20117.0,39.7491,39.8562,39.7414,39.8256,20117.0
2016-05-16 11:30:00,52.03,52.08,52.0,52.0,17441.0,39.8256,39.8639,39.8026,39.8026,17441.0
2016-05-16 11:40:00,52.01,52.1,52.01,52.05,18863.0,39.8103,39.8792,39.8103,39.8409,18863.0
2016-05-16 11:50:00,52.06,52.09,52.03,52.07,13223.0,39.8486,39.8715,39.8256,39.8562,13223.0
2016-05-16 12:00:00,52.07,52.12,52.05,52.11,15115.0,39.8562,39.8945,39.8409,39.8868,15115.0
2016-05-16 12:10:00,52.11,52.16,52.09,52.1,13855.0,39.8868,39.9251,39.8715,39.8792,13855.0
2016-05-16 12:20:00,52.11,52.12,52.05,52.05,12698.0,39.8868,39.8945,39.8409,39.8409,12698.0
2016-05-16 12:30:00,52.05,52.13,52.04,52.12,19333.0,39.8409,39.9022,39.8333,39.8945,19333.0
2016-05-16 12:40:00,52.11,52.15,52.11,52.14,20635.0,39.8868,39.9175,39.8868,39.9098,20635.0
2016-05-16 12:50:00,52.14,52.23,52.13,52.2,14653.0,39.9098,39.9787,39.9022,39.9557,14653.0
2016-05-16 13:00:00,52.21,52.26,52.19,52.22,13362.0,39.9634,40.0017,39.9481,39.971,13362.0
2016-05-16 13:10:00,52.22,52.27,52.21,52.25,14120.0,39.971,40.0093,39.9634,39.994,14120.0
2016-05-16 13:20:00,52.25,52.27,52.22,52.25,16795.0,39.994,40.0093,39.971,39.994,16795.0
2016-05-16 13:30:00,52.26,52.27,52.22,52.22,13146.0,40.0017,40.0093,39.971,39.971,13146.0
2016-05-16 13:40:00,52.22,52.23,52.18,52.23,23331.0,39.971,39.9787,39.9404,39.9787,23331.0
2016-05-16 13:50:00,52.23,52.28,52.22,52.25,29515.0,39.9787,40.017,39.971,39.994,29515.0
2016-05-16 14:00:00,52.25,52.34,52.24,52.3,31039.0,39.994,40.0629,39.9863,40.0323,31039.0
2016-05-16 14:10:00,52.29,52.37,52.29,52.34,24235.0,40.0246,40.0859,40.0246,40.0629,24235.0
2016-05-16 14:20:00,52.34,52.39,52.3,52.32,38476.0,40.0629,40.1012,40.0323,40.0476,38476.0
2016-05-16 14:30:00,52.31,52.35,52.26,52.27,35523.0,40.0399,40.0705,40.0017,40.0093,35523.0
2016-05-16 14:40:00,52.26,52.29,52.25,52.26,33391.0,40.0017,40.0246,39.994,40.0017,33391.0
2016-05-16 14:50:00,52.25,52.28,52.24,52.26,15659.0,39.994,40.017,39.9863,40.0017,15659.0
2016-05-16 15:00:00,52.25,52.31,52.23,52.3,27509.0,39.994,40.0399,39.9787,40.0323,27509.0
2016-05-16 15:10:00,52.3,52.3,52.24,52.28,17319.0,40.0323,40.0323,39.9863,40.017,17319.0
2016-05-16 15:20:00,52.28,52.29,52.24,52.26,21148.0,40.017,40.0246,39.9863,40.0017,21148.0
2016-05-16 15:30:00,52.25,52.25,52.12,52.17,35059.0,39.994,39.994,39.8945,39.9328,35059.0
2016-05-16 15:40:00,52.16,52.17,52.12,52.14,31990.0,39.9251,39.9328,39.8945,39.9098,31990.0
2016-05-16 15:50:00,52.14,52.14,52.06,52.06,132214.0,39.9098,39.9098,39.8486,39.8486,132214.0
2016-05-17 09:30:00,51.98,52.13,51.85,51.92,29064.0,39.7873,39.9022,39.6878,39.7414,29064.0
2016-05-17 09:40:00,51.9,51.95,51.83,51.87,19177.0,39.7261,39.7644,39.6725,39.7031,19177.0
2016-05-17 09:50:00,51.86,51.88,51.79,51.79,22306.0,39.6955,39.7108,39.6419,39.6419,22306.0
2016-05-17 10:00:00,51.8,51.91,51.79,51.81,25475.0,39.6496,39.7338,39.6419,39.6572,25475.0
2016-05-17 10:10:00,51.81,51.88,51.75,51.86,29818.0,39.6572,39.7108,39.6113,39.6955,29818.0
2016-05-17 10:20:00,51.87,51.9,51.77,51.8,17154.0,39.7031,39.7261,39.6266,39.6496,17154.0
2016-05-17 10:30:00,51.79,51.81,51.74,51.81,17000.0,39.6419,39.6572,39.6036,39.6572,17000.0
2016-05-17 10:40:00,51.81,51.89,51.81,51.86,12998.0,39.6572,39.7184,39.6572,39.6955,12998.0
2016-05-17 10:50:00,51.85,51.94,51.81,51.91,11125.0,39.6878,39.7567,39.6572,39.7338,11125.0
2016-05-17 11:00:00,51.91,51.95,51.81,51.88,17246.0,39.7338,39.7644,39.6572,39.7108,17246.0
2016-05-17 11:10:00,51.88,51.91,51.81,51.9,21555.0,39.7108,39.7338,39.6572,39.7261,21555.0
2016-05-17 11:20:00,51.89,51.89,51.79,51.79,14749.0,39.7184,39.7184,39.6419,39.6419,14749.0
2016-05-17 11:30:00,51.82,51.86,51.81,51.83,15872.0,39.6649,39.6955,39.6572,39.6725,15872.0
2016-05-17 11:40:00,51.84,51.89,51.79,51.89,13020.0,39.6802,39.7184,39.6419,39.7184,13020.0
2016-05-17 11:50:00,51.9,51.98,51.9,51.94,11799.0,39.7261,39.7873,39.7261,39.7567,11799.0
2016-05-17 12:00:00,51.93,51.96,51.91,51.93,17404.0,39.7491,39.772,39.7338,39.7491,17404.0
2016-05-17 12:10:00,51.93,51.93,51.8,51.8,9759.0,39.7491,39.7491,39.6496,39.6496,9759.0
2016-05-17 12:20:00,51.79,51.82,51.77,51.81,13427.0,39.6419,39.6649,39.6266,39.6572,13427.0
2016-05-17 12:30:00,51.8,51.8,51.71,51.75,32920.0,39.6496,39.6496,39.5807,39.6113,32920.0
2016-05-17 12:40:00,51.75,51.78,51.75,51.77,16347.0,39.6113,39.6342,39.6113,39.6266,16347.0
2016-05-17 12:50:00,51.77,51.77,51.68,51.72,15098.0,39.6266,39.6266,39.5577,39.5883,15098.0
2016-05-17 13:00:00,51.72,51.75,51.7,51.71,16478.0,39.5883,39.6113,39.573,39.5807,16478.0
2016-05-17 13:10:00,51.71,51.77,51.7,51.76,23142.0,39.5807,39.6266,39.573,39.6189,23142.0
2016-05-17 13:20:00,51.77,51.79,51.74,51.77,10399.0,39.6266,39.6419,39.6036,39.6266,10399.0
2016-05-17 13:30:00,51.76,51.82,51.76,51.78,11210.0,39.6189,39.6649,39.6189,39.6342,11210.0
2016-05-17 13:40:00,51.77,51.8,51.72,51.73,29430.0,39.6266,39.6496,39.5883,39.596,29430.0
2016-05-17 13:50:00,51.72,51.73,51.6,51.6,27980.0,39.5883,39.596,39.4965,39.4965,27980.0
2016-05-17 14:00:00,51.6,51.6,51.51,51.51,12263.0,39.4965,39.4965,39.4276,39.4276,12263.0
2016-05-17 14:10:00,51.5,51.52,51.43,51.44,23119.0,39.4199,39.4352,39.3663,39.374,23119.0
2016-05-17 14:20:00,51.43,51.46,51.34,51.45,28795.0,39.3663,39.3893,39.2975,39.3817,28795.0
2016-05-17 14:30:00,51.45,51.45,51.38,51.41,21732.0,39.3817,39.3817,39.3281,39.351,21732.0
2016-05-17 14:40:00,51.41,51.46,51.37,51.44,23864.0,39.351,39.3893,39.3204,39.374,23864.0
2016-05-17 14:50:00,51.43,51.47,51.36,51.46,24830.0,39.3663,39.397,39.3128,39.3893,24830.0
2016-05-17 15:00:00,51.46,51.52,51.43,51.5,30559.0,39.3893,39.4352,39.3663,39.4199,30559.0
2016-05-17 15:10:00,51.49,51.49,51.42,51.42,33451.0,39.4123,39.4123,39.3587,39.3587,33451.0
2016-05-17 15:20:00,51.41,51.43,51.29,51.36,29965.0,39.351,39.3663,39.2592,39.3128,29965.0
2016-05-17 15:30:00,51.36,51.5,51.35,51.5,38228.0,39.3128,39.4199,39.3051,39.4199,38228.0
2016-05-17 15:40:00,51.5,51.51,51.41,51.47,50064.0,39.4199,39.4276,39.351,39.397,50064.0
2016-05-17 15:50:00,51.46,51.5,51.42,51.47,174733.0,39.3893,39.4199,39.3587,39.397,174733.0
2016-05-18 09:30:00,51.41,51.47,51.25,51.29,40425.0,39.351,39.397,39.2286,39.2592,40425.0
2016-05-18 09:40:00,51.29,51.44,51.29,51.43,43006.0,39.2592,39.374,39.2592,39.3663,43006.0
2016-05-18 09:50:00,51.42,51.56,51.42,51.52,79181.0,39.3587,39.4659,39.3587,39.4352,79181.0
2016-05-18 10:00:00,51.53,51.56,51.47,51.49,27854.0,39.4429,39.4659,39.397,39.4123,27854.0
2016-05-18 10:10:00,51.48,51.62,51.48,51.59,42051.0,39.4046,39.5118,39.4046,39.4888,42051.0
2016-05-18 10:20:00,51.58,51.77,51.57,51.7,26042.0,39.4812,39.6266,39.4735,39.573,26042.0
2016-05-18 10:30:00,51.7,51.71,51.54,51.57,15737.0,39.573,39.5807,39.4505,39.4735,15737.0
2016-05-18 10:40:00,51.57,51.67,51.55,51.66,6735.0,39.4735,39.5501,39.4582,39.5424,6735.0
2016-05-18 10:50:00,51.66,51.67,51.56,51.57,20444.0,39.5424,39.5501,39.4659,39.4735,20444.0
2016-05-18 11:00:00,51.56,51.65,51.56,51.64,17409.0,39.4659,39.5347,39.4659,39.5271,17409.0
2016-05-18 11:10:00,51.64,51.68,51.6,51.62,20736.0,39.5271,39.5577,39.4965,39.5118,20736.0
2016-05-18 11:20:00,51.62,51.72,51.62,51.71,9293.0,39.5118,39.5883,39.5118,39.5807,9293.0
2016-05-18 11:30:00,51.71,51.73,51.66,51.72,10313.0,39.5807,39.596,39.5424,39.5883,10313.0
2016-05-18 11:40:00,51.72,51.76,51.7,51.72,12358.0,39.5883,39.6189,39.573,39.5883,12358.0
2016-05-18 11:50:00,51.72,51.75,51.64,51.64,15323.0,39.5883,39.6113,39.5271,39.5271,15323.0
2016-05-18 12:00:00,51.63,51.66,51.62,51.65,17391.0,39.5194,39.5424,39.5118,39.5347,17391.0
2016-05-18 12:10:00,51.65,51.72,51.65,51.72,16199.0,39.5347,39.5883,39.5347,39.5883,16199.0
2016-05-18 12:20:00,51.72,51.73,51.66,51.69,11289.0,39.5883,39.596,39.5424,39.5654,11289.0
2016-05-18 12:30:00,51.68,51.74,51.68,51.73,16811.0,39.5577,39.6036,39.5577,39.596,16811.0
2016-05-18 12:40:00,51.73,51.76,51.71,51.76,25383.0,39.596,39.6189,39.5807,39.6189,25383.0
2016-05-18 12:50:00,51.75,51.81,51.71,51.81,14068.0,39.6113,39.6572,39.5807,39.6572,14068.0
2016-05-18 13:00:00,51.82,51.89,51.82,51.86,10044.0,39.6649,39.7184,39.6649,39.6955,10044.0
2016-05-18 13:10:00,51.86,51.9,51.86,51.9,13420.0,39.6955,39.7261,39.6955,39.7261,13420.0
2016-05-18 13:20:00,51.9,51.98,51.89,51.97,17513.0,39.7261,39.7873,39.7184,39.7797,17513.0
2016-05-18 13:30:00,51.97,51.99,51.94,51.95,15308.0,39.7797,39.795,39.7567,39.7644,15308.0
2016-05-18 13:40:00,51.95,52.01,51.95,51.99,37048.0,39.7644,39.8103,39.7644,39.795,37048.0
2016-05-18 13:50:00,51.98,51.98,51.86,51.86,24353.0,39.7873,39.7873,39.6955,39.6955,24353.0
2016-05-18 14:00:00,51.87,51.87,51.49,51.73,41726.0,39.7031,39.7031,39.4123,39.596,41726.0
2016-05-18 14:10:00,51.69,51.7,51.5,51.61,24686.0,39.5654,39.573,39.4199,39.5041,24686.0
2016-05-18 14:20:00,51.61,51.62,51.44,51.46,35382.0,39.5041,39.5118,39.374,39.3893,35382.0
2016-05-18 14:30:00,51.45,51.56,51.37,51.5,34329.0,39.3817,39.4659,39.3204,39.4199,34329.0
2016-05-18 14:40:00,51.5,51.6,51.47,51.59,31036.0,39.4199,39.4965,39.397,39.4888,31036.0
2016-05-18 14:50:00,51.61,51.7,51.59,51.65,26001.0,39.5041,39.573,39.4888,39.5347,26001.0
2016-05-18 15:00:00,51.66,51.77,51.65,51.72,23021.0,39.5424,39.6266,39.5347,39.5883,23021.0
2016-05-18 15:10:00,51.73,51.73,51.56,51.63,22764.0,39.596,39.596,39.4659,39.5194,22764.0
2016-05-18 15:20:00,51.62,51.62,51.51,51.51,21427.0,39.5118,39.5118,39.4276,39.4276,21427.0
2016-05-18 15:30:00,51.52,51.67,51.52,51.54,42072.0,39.4352,39.5501,39.4352,39.4505,42072.0
2016-05-18 15:40:00,51.54,51.72,51.54,51.67,43335.0,39.4505,39.5883,39.4505,39.5501,43335.0
2016-05-18 15:50:00,51.67,51.73,51.62,51.73,96969.0,39.5501,39.596,39.5118,39.596,96969.0
2016-05-19 09:30:00,51.42,51.8,51.42,51.52,33062.0,39.3587,39.6496,39.3587,39.4352,33062.0
2016-05-19 09:40:00,51.49,51.58,51.45,51.5,22388.0,39.4123,39.4812,39.3817,39.4199,22388.0
2016-05-19 09:50:00,51.5,51.52,51.28,51.28,21881.0,39.4199,39.4352,39.2515,39.2515,21881.0
2016-05-19 10:00:00,51.25,51.29,51.18,51.24,32440.0,39.2286,39.2592,39.175,39.2209,32440.0
2016-05-19 10:10:00,51.25,51.29,51.18,51.23,21099.0,39.2286,39.2592,39.175,39.2133,21099.0
2016-05-19 10:20:00,51.23,51.29,51.19,51.27,33821.0,39.2133,39.2592,39.1826,39.2439,33821.0
2016-05-19 10:30:00,51.26,51.3,51.19,51.24,19352.0,39.2362,39.2668,39.1826,39.2209,19352.0
2016-05-19 10:40:00,51.24,51.32,51.23,51.29,12171.0,39.2209,39.2821,39.2133,39.2592,12171.0
2016-05-19 10:50:00,51.28,51.29,51.16,51.16,15196.0,39.2515,39.2592,39.1597,39.1597,15196.0
2016-05-19 11:00:00,51.18,51.21,51.09,51.16,18350.0,39.175,39.198,39.1061,39.1597,18350.0
2016-05-19 11:10:00,51.16,51.3,51.14,51.3,19140.0,39.1597,39.2668,39.1444,39.2668,19140.0
2016-05-19 11:20:00,51.3,51.31,51.23,51.25,15764.0,39.2668,39.2745,39.2133,39.2286,15764.0
2016-05-19 11:30:00,51.24,51.24,51.16,51.18,13251.0,39.2209,39.2209,39.1597,39.175,13251.0
2016-05-19 11:40:00,51.19,51.19,51.14,51.18,11214.0,39.1826,39.1826,39.1444,39.175,11214.0
2016-05-19 11:50:00,51.19,51.28,51.16,51.25,14710.0,39.1826,39.2515,39.1597,39.2286,14710.0
2016-05-19 12:00:00,51.26,51.32,51.24,51.27,15858.0,39.2362,39.2821,39.2209,39.2439,15858.0
2016-05-19 12:10:00,51.28,51.35,51.27,51.35,7806.0,39.2515,39.3051,39.2439,39.3051,7806.0
2016-05-19 12:20:00,51.34,51.35,51.28,51.29,10755.0,39.2975,39.3051,39.2515,39.2592,10755.0
2016-05-19 12:30:00,51.29,51.3,51.24,51.29,7340.0,39.2592,39.2668,39.2209,39.2592,7340.0
2016-05-19 12:40:00,51.29,51.29,51.23,51.23,6717.0,39.2592,39.2592,39.2133,39.2133,6717.0
2016-05-19 12:50:00,51.23,51.24,51.2,51.22,12570.0,39.2133,39.2209,39.1903,39.2056,12570.0
2016-05-19 13:00:00,51.22,51.29,51.22,51.29,11498.0,39.2056,39.2592,39.2056,39.2592,11498.0
2016-05-19 13:10:00,51.28,51.34,51.25,51.33,11207.0,39.2515,39.2975,39.2286,39.2898,11207.0
2016-05-19 13:20:00,51.33,51.36,51.31,51.36,11069.0,39.2898,39.3128,39.2745,39.3128,11069.0
2016-05-19 13:30:00,51.37,51.43,51.37,51.41,12707.0,39.3204,39.3663,39.3204,39.351,12707.0
2016-05-19 13:40:00,51.4,51.46,51.4,51.42,13312.0,39.3434,39.3893,39.3434,39.3587,13312.0
2016-05-19 13:50:00,51.41,51.42,51.38,51.38,10604.0,39.351,39.3587,39.3281,39.3281,10604.0
2016-05-19 14:00:00,51.39,51.47,51.39,51.46,14597.0,39.3357,39.397,39.3357,39.3893,14597.0
2016-05-19 14:10:00,51.48,51.58,51.48,51.57,20536.0,39.4046,39.4812,39.4046,39.4735,20536.0
2016-05-19 14:20:00,51.57,51.6,51.53,51.6,24566.0,39.4735,39.4965,39.4429,39.4965,24566.0
2016-05-19 14:30:00,51.6,51.61,51.46,51.5,19258.0,39.4965,39.5041,39.3893,39.4199,19258.0
2016-05-19 14:40:00,51.5,51.52,51.47,51.51,13917.0,39.4199,39.4352,39.397,39.4276,13917.0
2016-05-19 14:50:00,51.51,51.54,51.47,51.49,19465.0,39.4276,39.4505,39.397,39.4123,19465.0
2016-05-19 15:00:00,51.5,51.61,51.48,51.6,19377.0,39.4199,39.5041,39.4046,39.4965,19377.0
2016-05-19 15:10:00,51.61,51.65,51.58,51.65,27208.0,39.5041,39.5347,39.4812,39.5347,27208.0
2016-05-19 15:20:00,51.65,51.71,51.64,51.67,25929.0,39.5347,39.5807,39.5271,39.5501,25929.0
2016-05-19 15:30:00,51.67,51.68,51.61,51.67,25276.0,39.5501,39.5577,39.5041,39.5501,25276.0
2016-05-19 15:40:00,51.67,51.71,51.61,51.71,35279.0,39.5501,39.5807,39.5041,39.5807,35279.0
2016-05-19 15:50:00,51.72,51.73,51.67,51.71,179339.0,39.5883,39.596,39.5501,39.5807,179339.0
2016-05-20 09:30:00,51.88,52.0,51.85,51.96,161488.0,39.7108,39.8026,39.6878,39.772,161488.0
2016-05-20 09:40:00,51.95,52.13,51.95,52.13,30168.0,39.7644,39.9022,39.7644,39.9022,30168.0
2016-05-20 09:50:00,52.14,52.26,52.13,52.19,28743.0,39.9098,40.0017,39.9022,39.9481,28743.0
2016-05-20 10:00:00,52.2,52.27,52.16,52.25,38823.0,39.9557,40.0093,39.9251,39.994,38823.0
2016-05-20 10:10:00,52.25,52.32,52.25,52.28,19283.0,39.994,40.0476,39.994,40.017,19283.0
2016-05-20 10:20:00,52.29,52.3,52.23,52.24,18117.0,40.0246,40.0323,39.9787,39.9863,18117.0
2016-05-20 10:30:00,52.25,52.27,52.19,52.19,30785.0,39.994,40.0093,39.9481,39.9481,30785.0
2016-05-20 10:40:00,52.19,52.25,52.17,52.19,69484.0,39.9481,39.994,39.9328,39.9481,69484.0
2016-05-20 10:50:00,52.2,52.21,52.1,52.13,25864.0,39.9557,39.9634,39.8792,39.9022,25864.0
2016-05-20 11:00:00,52.13,52.2,52.12,52.13,33378.0,39.9022,39.9557,39.8945,39.9022,33378.0
2016-05-20 11:10:00,52.13,52.14,52.1,52.13,36465.0,39.9022,39.9098,39.8792,39.9022,36465.0
2016-05-20 11:20:00,52.13,52.14,52.08,52.1,49142.0,39.9022,39.9098,39.8639,39.8792,49142.0
2016-05-20 11:30:00,52.11,52.29,52.1,52.28,42041.0,39.8868,40.0246,39.8792,40.017,42041.0
2016-05-20 11:40:00,52.27,52.3,52.24,52.27,9463.0,40.0093,40.0323,39.9863,40.0093,9463.0
2016-05-20 11:50:00,52.27,52.29,52.24,52.27,17401.0,40.0093,40.0246,39.9863,40.0093,17401.0
2016-05-20 12:00:00,52.27,52.27,52.23,52.26,10908.0,40.0093,40.0093,39.9787,40.0017,10908.0
2016-05-20 12:10:00,52.27,52.3,52.25,52.29,16254.0,40.0093,40.0323,39.994,40.0246,16254.0
2016-05-20 12:20:00,52.29,52.33,52.25,52.26,15836.0,40.0246,40.0552,39.994,40.0017,15836.0
2016-05-20 12:30:00,52.26,52.33,52.24,52.29,21234.0,40.0017,40.0552,39.9863,40.0246,21234.0
2016-05-20 12:40:00,52.29,52.32,52.26,52.3,10925.0,40.0246,40.0476,40.0017,40.0323,10925.0
2016-05-20 12:50:00,52.3,52.31,52.25,52.25,12305.0,40.0323,40.0399,39.994,39.994,12305.0
2016-05-20 13:00:00,52.26,52.27,52.2,52.23,14223.0,40.0017,40.0093,39.9557,39.9787,14223.0
2016-05-20 13:10:00,52.22,52.27,52.22,52.27,13048.0,39.971,40.0093,39.971,40.0093,13048.0
2016-05-20 13:20:00,52.27,52.29,52.17,52.17,15398.0,40.0093,40.0246,39.9328,39.9328,15398.0
2016-05-20 13:30:00,52.16,52.17,52.11,52.12,11812.0,39.9251,39.9328,39.8868,39.8945,11812.0
2016-05-20 13:40:00,52.12,52.17,52.11,52.13,14945.0,39.8945,39.9328,39.8868,39.9022,14945.0
2016-05-20 13:50:00,52.13,52.15,52.11,52.14,14225.0,39.9022,39.9175,39.8868,39.9098,14225.0
2016-05-20 14:00:00,52.14,52.14,52.09,52.13,17272.0,39.9098,39.9098,39.8715,39.9022,17272.0
2016-05-20 14:10:00,52.14,52.17,52.11,52.16,14097.0,39.9098,39.9328,39.8868,39.9251,14097.0
2016-05-20 14:20:00,52.16,52.22,52.15,52.21,14914.0,39.9251,39.971,39.9175,39.9634,14914.0
2016-05-20 14:30:00,52.21,52.21,52.15,52.16,17943.0,39.9634,39.9634,39.9175,39.9251,17943.0
2016-05-20 14:40:00,52.17,52.18,52.14,52.16,22644.0,39.9328,39.9404,39.9098,39.9251,22644.0
2016-05-20 14:50:00,52.15,52.17,52.09,52.11,13574.0,39.9175,39.9328,39.8715,39.8868,13574.0
2016-05-20 15:00:00,52.1,52.1,52.0,52.02,16772.0,39.8792,39.8792,39.8026,39.818,16772.0
2016-05-20 15:10:00,52.02,52.07,52.0,52.04,18520.0,39.818,39.8562,39.8026,39.8333,18520.0
2016-05-20 15:20:00,52.04,52.04,51.98,52.01,22393.0,39.8333,39.8333,39.7873,39.8103,22393.0
2016-05-20 15:30:00,52.01,52.04,52.0,52.01,22601.0,39.8103,39.8333,39.8026,39.8103,22601.0
2016-05-20 15:40:00,52.02,52.05,51.99,52.0,34853.0,39.818,39.8409,39.795,39.8026,34853.0
2016-05-20 15:50:00,52.0,52.04,51.99,52.03,102153.0,39.8026,39.8333,39.795,39.8256,102153.0
2016-05-23 09:30:00,52.09,52.18,52.01,52.04,43361.0,39.8715,39.9404,39.8103,39.8333,43361.0
2016-05-23 09:40:00,52.13,52.16,52.08,52.09,20709.0,39.9022,39.9251,39.8639,39.8715,20709.0
2016-05-23 09:50:00,52.08,52.08,51.89,51.89,15329.0,39.8639,39.8639,39.7184,39.7184,15329.0
2016-05-23 10:00:00,51.9,52.0,51.9,51.96,13636.0,39.7261,39.8026,39.7261,39.772,13636.0
2016-05-23 10:10:00,51.96,51.98,51.85,51.86,11992.0,39.772,39.7873,39.6878,39.6955,11992.0
2016-05-23 10:20:00,51.89,51.97,51.89,51.91,11409.0,39.7184,39.7797,39.7184,39.7338,11409.0
2016-05-23 10:30:00,51.92,51.99,51.91,51.93,12593.0,39.7414,39.795,39.7338,39.7491,12593.0
2016-05-23 10:40:00,51.94,51.97,51.85,51.87,20165.0,39.7567,39.7797,39.6878,39.7031,20165.0
2016-05-23 10:50:00,51.87,51.87,51.79,51.82,14913.0,39.7031,39.7031,39.6419,39.6649,14913.0
2016-05-23 11:00:00,51.82,51.89,51.8,51.89,8639.0,39.6649,39.7184,39.6496,39.7184,8639.0
2016-05-23 11:10:00,51.88,51.9,51.85,51.87,12903.0,39.7108,39.7261,39.6878,39.7031,12903.0
2016-05-23 11:20:00,51.86,51.87,51.81,51.84,12186.0,39.6955,39.7031,39.6572,39.6802,12186.0
2016-05-23 11:30:00,51.85,51.85,51.74,51.75,29174.0,39.6878,39.6878,39.6036,39.6113,29174.0
2016-05-23 11:40:00,51.76,51.8,51.75,51.8,10481.0,39.6189,39.6496,39.6113,39.6496,10481.0
2016-05-23 11:50:00,51.8,51.87,51.77,51.85,20518.0,39.6496,39.7031,39.6266,39.6878,20518.0
2016-05-23 12:00:00,51.85,51.9,51.83,51.83,12658.0,39.6878,39.7261,39.6725,39.6725,12658.0
2016-05-23 12:10:00,51.84,51.92,51.84,51.9,18546.0,39.6802,39.7414,39.6802,39.7261,18546.0
2016-05-23 12:20:00,51.9,51.92,51.87,51.88,9864.0,39.7261,39.7414,39.7031,39.7108,9864.0
2016-05-23 12:30:00,51.87,51.88,51.84,51.85,12772.0,39.7031,39.7108,39.6802,39.6878,12772.0
2016-05-23 12:40:00,51.86,51.9,51.83,51.89,11235.0,39.6955,39.7261,39.6725,39.7184,11235.0
2016-05-23 12:50:00,51.88,51.89,51.85,51.88,11839.0,39.7108,39.7184,39.6878,39.7108,11839.0
2016-05-23 13:00:00,51.89,51.94,51.89,51.9,11058.0,39.7184,39.7567,39.7184,39.7261,11058.0
2016-05-23 13:10:00,51.89,51.97,51.88,51.96,9471.0,39.7184,39.7797,39.7108,39.772,9471.0
2016-05-23 13:20:00,51.96,51.98,51.92,51.93,26386.0,39.772,39.7873,39.7414,39.7491,26386.0
2016-05-23 13:30:00,51.93,51.93,51.89,51.9,8600.0,39.7491,39.7491,39.7184,39.7261,8600.0
2016-05-23 13:40:00,51.91,51.91,51.86,51.9,15459.0,39.7338,39.7338,39.6955,39.7261,15459.0
2016-05-23 13:50:00,51.9,51.97,51.89,51.94,17360.0,39.7261,39.7797,39.7184,39.7567,17360.0
2016-05-23 14:00:00,51.94,51.96,51.92,51.95,21315.0,39.7567,39.772,39.7414,39.7644,21315.0
2016-05-23 14:10:00,51.94,52.0,51.94,51.98,12058.0,39.7567,39.8026,39.7567,39.7873,12058.0
2016-05-23 14:20:00,51.98,52.01,51.95,52.0,30647.0,39.7873,39.8103,39.7644,39.8026,30647.0
2016-05-23 14:30:00,52.01,52.02,51.96,51.96,16684.0,39.8103,39.818,39.772,39.772,16684.0
2016-05-23 14:40:00,51.96,52.0,51.93,51.96,19523.0,39.772,39.8026,39.7491,39.772,19523.0
2016-05-23 14:50:00,51.96,51.96,51.89,51.9,11290.0,39.772,39.772,39.7184,39.7261,11290.0
2016-05-23 15:00:00,51.91,51.93,51.89,51.92,16638.0,39.7338,39.7491,39.7184,39.7414,16638.0
2016-05-23 15:10:00,51.91,51.91,51.86,51.86,19914.0,39.7338,39.7338,39.6955,39.6955,19914.0
2016-05-23 15:20:00,51.86,51.88,51.85,51.86,14944.0,39.6955,39.7108,39.6878,39.6955,14944.0
2016-05-23 15:30:00,51.86,51.88,51.77,51.78,142008.0,39.6955,39.7108,39.6266,39.6342,142008.0
2016-05-23 15:40:00,51.78,51.79,51.74,51.77,94993.0,39.6342,39.6419,39.6036,39.6266,94993.0
2016-05-23 15:50:00,51.77,51.79,51.71,51.74,115243.0,39.6266,39.6419,39.5807,39.6036,115243.0
2016-05-24 09:30:00,52.04,52.24,51.95,52.21,63850.0,39.8333,39.9863,39.7644,39.9634,63850.0
2016-05-24 09:40:00,52.23,52.39,52.2,52.36,43042.0,39.9787,40.1012,39.9557,40.0782,43042.0
2016-05-24 09:50:00,52.37,52.47,52.35,52.39,23603.0,40.0859,40.1624,40.0705,40.1012,23603.0
2016-05-24 10:00:00,52.4,52.61,52.39,52.58,49267.0,40.1088,40.2696,40.1012,40.2466,49267.0
2016-05-24 10:10:00,52.58,52.58,52.5,52.56,13920.0,40.2466,40.2466,40.1854,40.2313,13920.0
2016-05-24 10:20:00,52.57,52.63,52.53,52.62,25527.0,40.2389,40.2849,40.2083,40.2772,25527.0
2016-05-24 10:30:00,52.62,52.72,52.61,52.67,18778.0,40.2772,40.3538,40.2696,40.3155,18778.0
2016-05-24 10:40:00,52.68,52.72,52.62,52.7,23097.0,40.3231,40.3538,40.2772,40.3384,23097.0
2016-05-24 10:50:00,52.71,52.74,52.68,52.71,45294.0,40.3461,40.3691,40.3231,40.3461,45294.0
2016-05-24 11:00:00,52.72,52.79,52.72,52.73,27138.0,40.3538,40.4073,40.3538,40.3614,27138.0
2016-05-24 11:10:00,52.73,52.77,52.72,52.75,19883.0,40.3614,40.392,40.3538,40.3767,19883.0
2016-05-24 11:20:00,52.75,52.8,52.73,52.76,39338.0,40.3767,40.415,40.3614,40.3844,39338.0
2016-05-24 11:30:00,52.77,52.79,52.73,52.75,24631.0,40.392,40.4073,40.3614,40.3767,24631.0
2016-05-24 11:40:00,52.74,52.82,52.74,52.8,20558.0,40.3691,40.4303,40.3691,40.415,20558.0
2016-05-24 11:50:00,52.8,52.85,52.78,52.8,24914.0,40.415,40.4533,40.3997,40.415,24914.0
2016-05-24 12:00:00,52.82,52.82,52.77,52.8,26392.0,40.4303,40.4303,40.392,40.415,26392.0
2016-05-24 12:10:00,52.79,52.8,52.75,52.77,24241.0,40.4073,40.415,40.3767,40.392,24241.0
2016-05-24 12:20:00,52.77,52.78,52.74,52.75,13842.0,40.392,40.3997,40.3691,40.3767,13842.0
2016-05-24 12:30:00,52.75,52.76,52.73,52.74,23565.0,40.3767,40.3844,40.3614,40.3691,23565.0
2016-05-24 12:40:00,52.75,52.8,52.74,52.8,22966.0,40.3767,40.415,40.3691,40.415,22966.0
2016-05-24 12:50:00,52.8,52.86,52.79,52.85,28996.0,40.415,40.4609,40.4073,40.4533,28996.0
2016-05-24 13:00:00,52.86,52.86,52.8,52.8,25745.0,40.4609,40.4609,40.415,40.415,25745.0
2016-05-24 13:10:00,52.81,52.83,52.79,52.8,28940.0,40.4226,40.438,40.4073,40.415,28940.0
2016-05-24 13:20:00,52.81,52.85,52.8,52.85,35321.0,40.4226,40.4533,40.415,40.4533,35321.0
2016-05-24 13:30:00,52.85,52.87,52.83,52.84,25478.0,40.4533,40.4686,40.438,40.4456,25478.0
2016-05-24 13:40:00,52.85,52.88,52.78,52.88,60297.0,40.4533,40.4762,40.3997,40.4762,60297.0
2016-05-24 13:50:00,52.88,52.89,52.86,52.89,52168.0,40.4762,40.4839,40.4609,40.4839,52168.0
2016-05-24 14:00:00,52.88,52.89,52.85,52.88,27969.0,40.4762,40.4839,40.4533,40.4762,27969.0
2016-05-24 14:10:00,52.88,52.97,52.88,52.97,39237.0,40.4762,40.5451,40.4762,40.5451,39237.0
2016-05-24 14:20:00,52.96,52.97,52.93,52.94,28119.0,40.5375,40.5451,40.5145,40.5222,28119.0
2016-05-24 14:30:00,52.94,52.95,52.9,52.94,28536.0,40.5222,40.5298,40.4915,40.5222,28536.0
2016-05-24 14:40:00,52.95,52.97,52.92,52.96,37129.0,40.5298,40.5451,40.5068,40.5375,37129.0
2016-05-24 14:50:00,52.97,53.0,52.97,52.99,27084.0,40.5451,40.5681,40.5451,40.5604,27084.0
2016-05-24 15:00:00,53.0,53.0,52.96,52.99,32126.0,40.5681,40.5681,40.5375,40.5604,32126.0
2016-05-24 15:10:00,52.99,53.08,52.99,53.08,45004.0,40.5604,40.6293,40.5604,40.6293,45004.0
2016-05-24 15:20:00,53.07,53.13,53.07,53.12,60513.0,40.6217,40.6676,40.6217,40.6599,60513.0
2016-05-24 15:30:00,53.12,53.12,53.05,53.09,78434.0,40.6599,40.6599,40.6064,40.637,78434.0
2016-05-24 15:40:00,53.09,53.12,53.06,53.1,75576.0,40.637,40.6599,40.614,40.6446,75576.0
2016-05-24 15:50:00,53.1,53.13,53.08,53.09,151683.0,40.6446,40.6676,40.6293,40.637,151683.0
2016-05-25 09:30:00,53.23,53.46,53.19,53.4,46696.0,40.7441,40.9202,40.7135,40.8743,46696.0
2016-05-25 09:40:00,53.4,53.42,53.26,53.38,42186.0,40.8743,40.8896,40.7671,40.8589,42186.0
2016-05-25 09:50:00,53.39,53.53,53.39,53.48,45445.0,40.8666,40.9738,40.8666,40.9355,45445.0
2016-05-25 10:00:00,53.47,53.5,53.38,53.43,27659.0,40.9278,40.9508,40.8589,40.8972,27659.0
2016-05-25 10:10:00,53.44,53.49,53.42,53.45,97369.0,40.9049,40.9431,40.8896,40.9125,97369.0
2016-05-25 10:20:00,53.46,53.48,53.35,53.36,21975.0,40.9202,40.9355,40.836,40.8436,21975.0
2016-05-25 10:30:00,53.35,53.41,53.34,53.36,20008.0,40.836,40.8819,40.8283,40.8436,20008.0
2016-05-25 10:40:00,53.36,53.42,53.36,53.39,38935.0,40.8436,40.8896,40.8436,40.8666,38935.0
2016-05-25 10:50:00,53.37,53.44,53.35,53.41,35542.0,40.8513,40.9049,40.836,40.8819,35542.0
2016-05-25 11:00:00,53.4,53.46,53.38,53.42,26735.0,40.8743,40.9202,40.8589,40.8896,26735.0
2016-05-25 11:10:00,53.41,53.48,53.39,53.48,24409.0,40.8819,40.9355,40.8666,40.9355,24409.0
2016-05-25 11:20:00,53.47,53.48,53.42,53.47,24129.0,40.9278,40.9355,40.8896,40.9278,24129.0
2016-05-25 11:30:00,53.46,53.55,53.45,53.53,18831.0,40.9202,40.9891,40.9125,40.9738,18831.0
2016-05-25 11:40:00,53.53,53.56,53.52,53.53,24879.0,40.9738,40.9967,40.9661,40.9738,24879.0
2016-05-25 11:50:00,53.52,53.6,53.5,53.59,25997.0,40.9661,41.0273,40.9508,41.0197,25997.0
2016-05-25 12:00:00,53.59,53.62,53.55,53.55,18858.0,41.0197,41.0427,40.9891,40.9891,18858.0
2016-05-25 12:10:00,53.56,53.59,53.54,53.54,22009.0,40.9967,41.0197,40.9814,40.9814,22009.0
2016-05-25 12:20:00,53.54,53.56,53.51,53.52,29570.0,40.9814,40.9967,40.9585,40.9661,29570.0
2016-05-25 12:30:00,53.52,53.57,53.51,53.55,23643.0,40.9661,41.0044,40.9585,40.9891,23643.0
2016-05-25 12:40:00,53.55,53.58,53.52,53.52,22703.0,40.9891,41.012,40.9661,40.9661,22703.0
2016-05-25 12:50:00,53.51,53.53,53.48,53.5,14228.0,40.9585,40.9738,40.9355,40.9508,14228.0
2016-05-25 13:00:00,53.5,53.64,53.5,53.62,28807.0,40.9508,41.058,40.9508,41.0427,28807.0
2016-05-25 13:10:00,53.63,53.68,53.59,53.67,27259.0,41.0503,41.0886,41.0197,41.0809,27259.0
2016-05-25 13:20:00,53.66,53.69,53.62,53.65,21592.0,41.0733,41.0962,41.0427,41.0656,21592.0
2016-05-25 13:30:00,53.65,53.69,53.65,53.65,19192.0,41.0656,41.0962,41.0656,41.0656,19192.0
2016-05-25 13:40:00,53.65,53.65,53.59,53.61,23527.0,41.0656,41.0656,41.0197,41.035,23527.0
2016-05-25 13:50:00,53.6,53.67,53.6,53.67,23723.0,41.0273,41.0809,41.0273,41.0809,23723.0
2016-05-25 14:00:00,53.67,53.67,53.54,53.56,20869.0,41.0809,41.0809,40.9814,40.9967,20869.0
2016-05-25 14:10:00,53.57,53.59,53.55,53.59,33580.0,41.0044,41.0197,40.9891,41.0197,33580.0
2016-05-25 14:20:00,53.59,53.62,53.57,53.59,35578.0,41.0197,41.0427,41.0044,41.0197,35578.0
2016-05-25 14:30:00,53.58,53.65,53.55,53.62,29004.0,41.012,41.0656,40.9891,41.0427,29004.0
2016-05-25 14:40:00,53.62,53.64,53.52,53.52,28075.0,41.0427,41.058,40.9661,40.9661,28075.0
2016-05-25 14:50:00,53.52,53.58,53.5,53.51,38408.0,40.9661,41.012,40.9508,40.9585,38408.0
2016-05-25 15:00:00,53.52,53.57,53.49,53.57,29976.0,40.9661,41.0044,40.9431,41.0044,29976.0
2016-05-25 15:10:00,53.57,53.6,53.54,53.59,39784.0,41.0044,41.0273,40.9814,41.0197,39784.0
2016-05-25 15:20:00,53.6,53.7,53.6,53.7,81205.0,41.0273,41.1039,41.0273,41.1039,81205.0
2016-05-25 15:30:00,53.69,53.7,53.65,53.68,54612.0,41.0962,41.1039,41.0656,41.0886,54612.0
2016-05-25 15:40:00,53.68,53.69,53.62,53.64,70266.0,41.0886,41.0962,41.0427,41.058,70266.0
2016-05-25 15:50:00,53.64,53.71,53.63,53.67,276938.0,41.058,41.1115,41.0503,41.0809,276938.0
2016-05-26 09:30:00,53.54,53.86,53.51,53.69,47548.0,40.9814,41.2264,40.9585,41.0962,47548.0
2016-05-26 09:40:00,53.67,53.73,53.58,53.59,62576.0,41.0809,41.1268,41.012,41.0197,62576.0
2016-05-26 09:50:00,53.6,53.62,53.52,53.55,31172.0,41.0273,41.0427,40.9661,40.9891,31172.0
2016-05-26 10:00:00,53.57,53.61,53.49,53.56,33136.0,41.0044,41.035,40.9431,40.9967,33136.0
2016-05-26 10:10:00,53.56,53.63,53.52,53.62,33236.0,40.9967,41.0503,40.9661,41.0427,33236.0
2016-05-26 10:20:00,53.61,53.64,53.56,53.57,32130.0,41.035,41.058,40.9967,41.0044,32130.0
2016-05-26 10:30:00,53.58,53.71,53.57,53.69,27590.0,41.012,41.1115,41.0044,41.0962,27590.0
2016-05-26 10:40:00,53.68,53.71,53.57,53.59,19517.0,41.0886,41.1115,41.0044,41.0197,19517.0
2016-05-26 10:50:00,53.59,53.61,53.54,53.58,35213.0,41.0197,41.035,40.9814,41.012,35213.0
2016-05-26 11:00:00,53.56,53.59,53.53,53.59,21625.0,40.9967,41.0197,40.9738,41.0197,21625.0
2016-05-26 11:10:00,53.6,53.66,53.58,53.62,17606.0,41.0273,41.0733,41.012,41.0427,17606.0
2016-05-26 11:20:00,53.62,53.69,53.58,53.69,22114.0,41.0427,41.0962,41.012,41.0962,22114.0
2016-05-26 11:30:00,53.69,53.76,53.65,53.74,21848.0,41.0962,41.1498,41.0656,41.1345,21848.0
2016-05-26 11:40:00,53.74,53.76,53.72,53.72,20172.0,41.1345,41.1498,41.1192,41.1192,20172.0
2016-05-26 11:50:00,53.7,53.72,53.66,53.69,16205.0,41.1039,41.1192,41.0733,41.0962,16205.0
2016-05-26 12:00:00,53.69,53.75,53.69,53.71,21295.0,41.0962,41.1422,41.0962,41.1115,21295.0
2016-05-26 12:10:00,53.7,53.75,53.69,53.75,17017.0,41.1039,41.1422,41.0962,41.1422,17017.0
2016-05-26 12:20:00,53.73,53.76,53.7,53.73,17587.0,41.1268,41.1498,41.1039,41.1268,17587.0
2016-05-26 12:30:00,53.73,53.75,53.72,53.75,13581.0,41.1268,41.1422,41.1192,41.1422,13581.0
2016-05-26 12:40:00,53.75,53.75,53.67,53.71,22878.0,41.1422,41.1422,41.0809,41.1115,22878.0
2016-05-26 12:50:00,53.72,53.72,53.68,53.71,30242.0,41.1192,41.1192,41.0886,41.1115,30242.0
2016-05-26 13:00:00,53.69,53.72,53.67,53.7,13660.0,41.0962,41.1192,41.0809,41.1039,13660.0
2016-05-26 13:10:00,53.69,53.76,53.67,53.75,14770.0,41.0962,41.1498,41.0809,41.1422,14770.0
2016-05-26 13:20:00,53.75,53.82,53.74,53.81,30393.0,41.1422,41.1957,41.1345,41.1881,30393.0
2016-05-26 13:30:00,53.8,53.85,53.79,53.82,25577.0,41.1804,41.2187,41.1728,41.1957,25577.0
2016-05-26 13:40:00,53.81,53.85,53.81,53.85,21367.0,41.1881,41.2187,41.1881,41.2187,21367.0
2016-05-26 13:50:00,53.84,53.85,53.79,53.82,21633.0,41.211,41.2187,41.1728,41.1957,21633.0
2016-05-26 14:00:00,53.82,53.89,53.8,53.89,39798.0,41.1957,41.2493,41.1804,41.2493,39798.0
2016-05-26 14:10:00,53.88,53.91,53.88,53.91,29193.0,41.2417,41.2646,41.2417,41.2646,29193.0
2016-05-26 14:20:00,53.91,53.95,53.87,53.88,44313.0,41.2646,41.2952,41.234,41.2417,44313.0
2016-05-26 14:30:00,53.87,53.93,53.87,53.93,65931.0,41.234,41.2799,41.234,41.2799,65931.0
2016-05-26 14:40:00,53.92,54.01,53.9,54.0,117475.0,41.2723,41.3412,41.257,41.3335,117475.0
2016-05-26 14:50:00,54.0,54.02,53.97,54.0,49232.0,41.3335,41.3488,41.3106,41.3335,49232.0
2016-05-26 15:00:00,53.99,54.01,53.97,53.99,48660.0,41.3259,41.3412,41.3106,41.3259,48660.0
2016-05-26 15:10:00,54.0,54.05,53.99,54.02,72281.0,41.3335,41.3718,41.3259,41.3488,72281.0
2016-05-26 15:20:00,54.03,54.03,54.01,54.03,44952.0,41.3565,41.3565,41.3412,41.3565,44952.0
2016-05-26 15:30:00,54.03,54.03,53.99,54.0,69693.0,41.3565,41.3565,41.3259,41.3335,69693.0
2016-05-26 15:40:00,54.0,54.02,53.98,53.98,100096.0,41.3335,41.3488,41.3182,41.3182,100096.0
2016-05-26 15:50:00,53.99,54.0,53.95,53.97,244691.0,41.3259,41.3335,41.2952,41.3106,244691.0
2016-05-27 09:30:00,54.07,54.2,53.91,54.18,49672.0,41.3871,41.4866,41.2646,41.4713,49672.0
2016-05-27 09:40:00,54.16,54.19,54.1,54.12,31754.0,41.456,41.4789,41.4101,41.4254,31754.0
2016-05-27 09:50:00,54.1,54.18,54.05,54.05,28492.0,41.4101,41.4713,41.3718,41.3718,28492.0
2016-05-27 10:00:00,54.04,54.08,54.0,54.07,27913.0,41.3641,41.3948,41.3335,41.3871,27913.0
2016-05-27 10:10:00,54.08,54.09,53.91,53.93,26799.0,41.3948,41.4024,41.2646,41.2799,26799.0
2016-05-27 10:20:00,53.93,53.94,53.85,53.89,27246.0,41.2799,41.2876,41.2187,41.2493,27246.0
2016-05-27 10:30:00,53.89,53.96,53.86,53.96,19378.0,41.2493,41.3029,41.2264,41.3029,19378.0
2016-05-27 10:40:00,53.95,54.02,53.93,53.96,26583.0,41.2952,41.3488,41.2799,41.3029,26583.0
2016-05-27 10:50:00,53.97,53.98,53.88,53.9,23190.0,41.3106,41.3182,41.2417,41.257,23190.0
2016-05-27 11:00:00,53.9,54.05,53.9,54.05,25931.0,41.257,41.3718,41.257,41.3718,25931.0
2016-05-27 11:10:00,54.03,54.05,53.93,53.95,28326.0,41.3565,41.3718,41.2799,41.2952,28326.0
2016-05-27 11:20:00,53.95,54.06,53.94,54.05,21938.0,41.2952,41.3794,41.2876,41.3718,21938.0
2016-05-27 11:30:00,54.06,54.13,54.06,54.07,27281.0,41.3794,41.433,41.3794,41.3871,27281.0
2016-05-27 11:40:00,54.06,54.08,54.0,54.05,18056.0,41.3794,41.3948,41.3335,41.3718,18056.0
2016-05-27 11:50:00,54.06,54.09,54.04,54.06,17855.0,41.3794,41.4024,41.3641,41.3794,17855.0
2016-05-27 12:00:00,54.06,54.11,54.04,54.1,23756.0,41.3794,41.4177,41.3641,41.4101,23756.0
2016-05-27 12:10:00,54.1,54.15,54.09,54.11,29401.0,41.4101,41.4483,41.4024,41.4177,29401.0
2016-05-27 12:20:00,54.11,54.12,54.08,54.12,19139.0,41.4177,41.4254,41.3948,41.4254,19139.0
2016-05-27 12:30:00,54.12,54.21,54.11,54.13,72086.0,41.4254,41.4943,41.4177,41.433,72086.0
2016-05-27 12:40:00,54.14,54.21,54.13,54.19,33878.0,41.4407,41.4943,41.433,41.4789,33878.0
2016-05-27 12:50:00,54.19,54.21,54.15,54.18,52941.0,41.4789,41.4943,41.4483,41.4713,52941.0
2016-05-27 13:00:00,54.18,54.21,54.15,54.16,25376.0,41.4713,41.4943,41.4483,41.456,25376.0
2016-05-27 13:10:00,54.16,54.2,54.15,54.19,37120.0,41.456,41.4866,41.4483,41.4789,37120.0
2016-05-27 13:20:00,54.2,54.21,54.15,54.18,14851.0,41.4866,41.4943,41.4483,41.4713,14851.0
2016-05-27 13:30:00,54.17,54.19,54.12,54.12,20173.0,41.4636,41.4789,41.4254,41.4254,20173.0
2016-05-27 13:40:00,54.11,54.2,54.09,54.19,41921.0,41.4177,41.4866,41.4024,41.4789,41921.0
2016-05-27 13:50:00,54.19,54.2,54.15,54.17,29513.0,41.4789,41.4866,41.4483,41.4636,29513.0
2016-05-27 14:00:00,54.17,54.2,54.13,54.18,80031.0,41.4636,41.4866,41.433,41.4713,80031.0
2016-05-27 14:10:00,54.17,54.26,54.16,54.23,43342.0,41.4636,41.5325,41.456,41.5096,43342.0
2016-05-27 14:20:00,54.23,54.26,54.18,54.24,29634.0,41.5096,41.5325,41.4713,41.5172,29634.0
2016-05-27 14:30:00,54.24,54.26,54.2,54.22,25283.0,41.5172,41.5325,41.4866,41.5019,25283.0
2016-05-27 14:40:00,54.22,54.28,54.2,54.27,22240.0,41.5019,41.5478,41.4866,41.5402,22240.0
2016-05-27 14:50:00,54.27,54.27,54.24,54.25,16360.0,41.5402,41.5402,41.5172,41.5249,16360.0
2016-05-27 15:00:00,54.25,54.28,54.22,54.26,38685.0,41.5249,41.5478,41.5019,41.5325,38685.0
2016-05-27 15:10:00,54.26,54.29,54.25,54.28,27915.0,41.5325,41.5555,41.5249,41.5478,27915.0
2016-05-27 15:20:00,54.29,54.29,54.25,54.26,23847.0,41.5555,41.5555,41.5249,41.5325,23847.0
2016-05-27 15:30:00,54.26,54.28,54.21,54.25,37827.0,41.5325,41.5478,41.4943,41.5249,37827.0
2016-05-27 15:40:00,54.25,54.29,54.23,54.26,41136.0,41.5249,41.5555,41.5096,41.5325,41136.0
2016-05-27 15:50:00,54.26,54.33,54.25,54.33,183511.0,41.5325,41.5861,41.5249,41.5861,183511.0
2016-05-31 09:30:00,54.52,54.58,54.23,54.31,48455.0,41.7315,41.7775,41.5096,41.5708,48455.0
2016-05-31 09:40:00,54.29,54.3,54.18,54.26,34683.0,41.5555,41.5631,41.4713,41.5325,34683.0
2016-05-31 09:50:00,54.26,54.33,54.22,54.25,27008.0,41.5325,41.5861,41.5019,41.5249,27008.0
2016-05-31 10:00:00,54.27,54.3,54.23,54.28,22062.0,41.5402,41.5631,41.5096,41.5478,22062.0
2016-05-31 10:10:00,54.28,54.29,54.19,54.23,18848.0,41.5478,41.5555,41.4789,41.5096,18848.0
2016-05-31 10:20:00,54.22,54.23,54.16,54.16,15807.0,41.5019,41.5096,41.456,41.456,15807.0
2016-05-31 10:30:00,54.17,54.22,54.1,54.11,23949.0,41.4636,41.5019,41.4101,41.4177,23949.0
2016-05-31 10:40:00,54.1,54.1,54.01,54.05,33218.0,41.4101,41.4101,41.3412,41.3718,33218.0
2016-05-31 10:50:00,54.05,54.06,54.02,54.03,27615.0,41.3718,41.3794,41.3488,41.3565,27615.0
2016-05-31 11:00:00,54.04,54.04,53.95,53.97,26187.0,41.3641,41.3641,41.2952,41.3106,26187.0
2016-05-31 11:10:00,53.96,53.97,53.88,53.89,21396.0,41.3029,41.3106,41.2417,41.2493,21396.0
2016-05-31 11:20:00,53.88,53.95,53.87,53.92,23536.0,41.2417,41.2952,41.234,41.2723,23536.0
2016-05-31 11:30:00,53.92,53.94,53.84,53.86,69039.0,41.2723,41.2876,41.211,41.2264,69039.0
2016-05-31 11:40:00,53.87,53.88,53.79,53.82,40719.0,41.234,41.2417,41.1728,41.1957,40719.0
2016-05-31 11:50:00,53.81,53.81,53.74,53.77,19249.0,41.1881,41.1881,41.1345,41.1575,19249.0
2016-05-31 12:00:00,53.77,53.77,53.71,53.73,14619.0,41.1575,41.1575,41.1115,41.1268,14619.0
2016-05-31 12:10:00,53.73,53.73,53.69,53.7,20157.0,41.1268,41.1268,41.0962,41.1039,20157.0
2016-05-31 12:20:00,53.7,53.76,53.69,53.73,10678.0,41.1039,41.1498,41.0962,41.1268,10678.0
2016-05-31 12:30:00,53.72,53.78,53.7,53.72,20739.0,41.1192,41.1651,41.1039,41.1192,20739.0
2016-05-31 12:40:00,53.72,53.74,53.69,53.7,15546.0,41.1192,41.1345,41.0962,41.1039,15546.0
2016-05-31 12:50:00,53.69,53.75,53.68,53.73,25487.0,41.0962,41.1422,41.0886,41.1268,25487.0
2016-05-31 13:00:00,53.74,53.74,53.69,53.69,17887.0,41.1345,41.1345,41.0962,41.0962,17887.0
2016-05-31 13:10:00,53.68,53.79,53.68,53.78,11370.0,41.0886,41.1728,41.0886,41.1651,11370.0
2016-05-31 13:20:00,53.78,54.05,53.76,53.98,106852.0,41.1651,41.3718,41.1498,41.3182,106852.0
2016-05-31 13:30:00,53.98,53.99,53.92,53.93,28116.0,41.3182,41.3259,41.2723,41.2799,28116.0
2016-05-31 13:40:00,53.92,53.93,53.87,53.87,17554.0,41.2723,41.2799,41.234,41.234,17554.0
2016-05-31 13:50:00,53.88,53.9,53.85,53.86,15438.0,41.2417,41.257,41.2187,41.2264,15438.0
2016-05-31 14:00:00,53.85,53.85,53.72,53.74,40346.0,41.2187,41.2187,41.1192,41.1345,40346.0
2016-05-31 14:10:00,53.74,53.8,53.72,53.8,30435.0,41.1345,41.1804,41.1192,41.1804,30435.0
2016-05-31 14:20:00,53.8,53.89,53.8,53.87,21414.0,41.1804,41.2493,41.1804,41.234,21414.0
2016-05-31 14:30:00,53.86,53.9,53.83,53.89,34480.0,41.2264,41.257,41.2034,41.2493,34480.0
2016-05-31 14:40:00,53.9,53.95,53.88,53.95,34358.0,41.257,41.2952,41.2417,41.2952,34358.0
2016-05-31 14:50:00,53.95,53.95,53.91,53.94,26540.0,41.2952,41.2952,41.2646,41.2876,26540.0
2016-05-31 15:00:00,53.93,53.97,53.9,53.97,35981.0,41.2799,41.3106,41.257,41.3106,35981.0
2016-05-31 15:10:00,53.97,54.05,53.96,54.04,28026.0,41.3106,41.3718,41.3029,41.3641,28026.0
2016-05-31 15:20:00,54.04,54.08,54.03,54.07,29484.0,41.3641,41.3948,41.3565,41.3871,29484.0
2016-05-31 15:30:00,54.08,54.14,54.07,54.14,36936.0,41.3948,41.4407,41.3871,41.4407,36936.0
2016-05-31 15:40:00,54.14,54.18,54.11,54.18,50917.0,41.4407,41.4713,41.4177,41.4713,50917.0
2016-05-31 15:50:00,54.18,54.26,54.17,54.22,236006.0,41.4713,41.5325,41.4636,41.5019,236006.0
2016-06-01 09:30:00,54.11,54.15,53.97,54.13,39664.0,41.4177,41.4483,41.3106,41.433,39664.0
2016-06-01 09:40:00,54.16,54.17,54.07,54.14,20950.0,41.456,41.4636,41.3871,41.4407,20950.0
2016-06-01 09:50:00,54.16,54.19,54.13,54.18,18990.0,41.456,41.4789,41.433,41.4713,18990.0
2016-06-01 10:00:00,54.19,54.22,54.06,54.17,30830.0,41.4789,41.5019,41.3794,41.4636,30830.0
2016-06-01 10:10:00,54.16,54.25,54.13,54.14,41125.0,41.456,41.5249,41.433,41.4407,41125.0
2016-06-01 10:20:00,54.13,54.21,54.1,54.15,19247.0,41.433,41.4943,41.4101,41.4483,19247.0
2016-06-01 10:30:00,54.15,54.28,54.15,54.23,28205.0,41.4483,41.5478,41.4483,41.5096,28205.0
2016-06-01 10:40:00,54.22,54.22,54.11,54.19,14653.0,41.5019,41.5019,41.4177,41.4789,14653.0
2016-06-01 10:50:00,54.19,54.26,54.19,54.22,21843.0,41.4789,41.5325,41.4789,41.5019,21843.0
2016-06-01 11:00:00,54.22,54.28,54.2,54.22,19870.0,41.5019,41.5478,41.4866,41.5019,19870.0
2016-06-01 11:10:00,54.23,54.25,54.16,54.18,17551.0,41.5096,41.5249,41.456,41.4713,17551.0
2016-06-01 11:20:00,54.18,54.27,54.18,54.26,30724.0,41.4713,41.5402,41.4713,41.5325,30724.0
2016-06-01 11:30:00,54.26,54.28,54.16,54.16,47467.0,41.5325,41.5478,41.456,41.456,47467.0
2016-06-01 11:40:00,54.15,54.18,54.1,54.16,36299.0,41.4483,41.4713,41.4101,41.456,36299.0
2016-06-01 11:50:00,54.15,54.18,54.14,54.18,27821.0,41.4483,41.4713,41.4407,41.4713,27821.0
2016-06-01 12:00:00,54.18,54.33,54.18,54.27,26482.0,41.4713,41.5861,41.4713,41.5402,26482.0
2016-06-01 12:10:00,54.27,54.38,54.27,54.37,17688.0,41.5402,41.6244,41.5402,41.6167,17688.0
2016-06-01 12:20:00,54.37,54.39,54.25,54.27,27885.0,41.6167,41.632,41.5249,41.5402,27885.0
2016-06-01 12:30:00,54.27,54.28,54.2,54.2,17410.0,41.5402,41.5478,41.4866,41.4866,17410.0
2016-06-01 12:40:00,54.19,54.31,54.19,54.24,25218.0,41.4789,41.5708,41.4789,41.5172,25218.0
2016-06-01 12:50:00,54.24,54.33,54.22,54.32,31505.0,41.5172,41.5861,41.5019,41.5785,31505.0
2016-06-01 13:00:00,54.33,54.34,54.27,54.28,17005.0,41.5861,41.5938,41.5402,41.5478,17005.0
2016-06-01 13:10:00,54.27,54.27,54.19,54.19,17121.0,41.5402,41.5402,41.4789,41.4789,17121.0
2016-06-01 13:20:00,54.2,54.21,54.15,54.17,12805.0,41.4866,41.4943,41.4483,41.4636,12805.0
2016-06-01 13:30:00,54.17,54.21,54.14,54.14,9348.0,41.4636,41.4943,41.4407,41.4407,9348.0
2016-06-01 13:40:00,54.14,54.22,54.13,54.21,14057.0,41.4407,41.5019,41.433,41.4943,14057.0
2016-06-01 13:50:00,54.21,54.27,54.21,54.25,16572.0,41.4943,41.5402,41.4943,41.5249,16572.0
2016-06-01 14:00:00,54.24,54.31,54.2,54.31,17789.0,41.5172,41.5708,41.4866,41.5708,17789.0
2016-06-01 14:10:00,54.31,54.43,54.3,54.38,26306.0,41.5708,41.6627,41.5631,41.6244,26306.0
2016-06-01 14:20:00,54.38,54.41,54.35,54.35,17734.0,41.6244,41.6473,41.6014,41.6014,17734.0
2016-06-01 14:30:00,54.35,54.37,54.29,54.32,16898.0,41.6014,41.6167,41.5555,41.5785,16898.0
2016-06-01 14:40:00,54.32,54.34,54.28,54.33,30208.0,41.5785,41.5938,41.5478,41.5861,30208.0
2016-06-01 14:50:00,54.32,54.42,54.32,54.41,14373.0,41.5785,41.655,41.5785,41.6473,14373.0
2016-06-01 15:00:00,54.41,54.43,54.3,54.3,36475.0,41.6473,41.6627,41.5631,41.5631,36475.0
2016-06-01 15:10:00,54.3,54.38,54.28,54.37,19759.0,41.5631,41.6244,41.5478,41.6167,19759.0
2016-06-01 15:20:00,54.37,54.44,54.35,54.4,35663.0,41.6167,41.6703,41.6014,41.6397,35663.0
2016-06-01 15:30:00,54.4,54.47,54.37,54.47,31172.0,41.6397,41.6933,41.6167,41.6933,31172.0
2016-06-01 15:40:00,54.47,54.49,54.39,54.4,60118.0,41.6933,41.7086,41.632,41.6397,60118.0
2016-06-01 15:50:00,54.41,54.46,54.37,54.46,195684.0,41.6473,41.6856,41.6167,41.6856,195684.0
2016-06-02 09:30:00,54.42,54.46,54.18,54.32,23603.0,41.655,41.6856,41.4713,41.5785,23603.0
2016-06-02 09:40:00,54.28,54.35,54.2,54.24,37030.0,41.5478,41.6014,41.4866,41.5172,37030.0
2016-06-02 09:50:00,54.25,54.32,54.22,54.32,21780.0,41.5249,41.5785,41.5019,41.5785,21780.0
2016-06-02 10:00:00,54.32,54.43,54.26,54.35,28101.0,41.5785,41.6627,41.5325,41.6014,28101.0
2016-06-02 10:10:00,54.36,54.4,54.34,54.36,29293.0,41.6091,41.6397,41.5938,41.6091,29293.0
2016-06-02 10:20:00,54.36,54.44,54.35,54.44,35143.0,41.6091,41.6703,41.6014,41.6703,35143.0
2016-06-02 10:30:00,54.44,54.6,54.42,54.6,56424.0,41.6703,41.7928,41.655,41.7928,56424.0
2016-06-02 10:40:00,54.58,54.64,54.58,54.63,31359.0,41.7775,41.8234,41.7775,41.8157,31359.0
2016-06-02 10:50:00,54.62,54.63,54.46,54.56,28512.0,41.8081,41.8157,41.6856,41.7622,28512.0
2016-06-02 11:00:00,54.56,54.72,54.53,54.65,54390.0,41.7622,41.8846,41.7392,41.831,54390.0
2016-06-02 11:10:00,54.63,54.73,54.61,54.67,31299.0,41.8157,41.8923,41.8004,41.8464,31299.0
2016-06-02 11:20:00,54.67,54.69,54.57,54.57,26887.0,41.8464,41.8617,41.7698,41.7698,26887.0
2016-06-02 11:30:00,54.57,54.67,54.53,54.65,36629.0,41.7698,41.8464,41.7392,41.831,36629.0
2016-06-02 11:40:00,54.66,54.72,54.6,54.62,33074.0,41.8387,41.8846,41.7928,41.8081,33074.0
2016-06-02 11:50:00,54.61,54.72,54.46,54.59,130723.0,41.8004,41.8846,41.6856,41.7851,130723.0
2016-06-02 12:00:00,54.59,54.6,54.45,54.46,32684.0,41.7851,41.7928,41.678,41.6856,32684.0
2016-06-02 12:10:00,54.46,54.56,54.46,54.53,16967.0,41.6856,41.7622,41.6856,41.7392,16967.0
2016-06-02 12:20:00,54.52,54.66,54.52,54.66,55152.0,41.7315,41.8387,41.7315,41.8387,55152.0
2016-06-02 12:30:00,54.66,54.68,54.63,54.64,53299.0,41.8387,41.854,41.8157,41.8234,53299.0
2016-06-02 12:40:00,54.65,54.72,54.64,54.69,27826.0,41.831,41.8846,41.8234,41.8617,27826.0
2016-06-02 12:50:00,54.69,54.77,54.68,54.75,23292.0,41.8617,41.9229,41.854,41.9076,23292.0
2016-06-02 13:00:00,54.76,54.78,54.74,54.75,31292.0,41.9152,41.9306,41.8999,41.9076,31292.0
2016-06-02 13:10:00,54.74,54.75,54.66,54.68,25607.0,41.8999,41.9076,41.8387,41.854,25607.0
2016-06-02 13:20:00,54.69,54.76,54.69,54.71,34834.0,41.8617,41.9152,41.8617,41.877,34834.0
2016-06-02 13:30:00,54.72,54.78,54.72,54.74,29771.0,41.8846,41.9306,41.8846,41.8999,29771.0
2016-06-02 13:40:00,54.75,54.85,54.73,54.85,46724.0,41.9076,41.9841,41.8923,41.9841,46724.0
2016-06-02 13:50:00,54.85,54.93,54.85,54.9,74376.0,41.9841,42.0454,41.9841,42.0224,74376.0
2016-06-02 14:00:00,54.9,54.91,54.83,54.84,77751.0,42.0224,42.0301,41.9688,41.9765,77751.0
2016-06-02 14:10:00,54.84,54.84,54.77,54.84,50242.0,41.9765,41.9765,41.9229,41.9765,50242.0
2016-06-02 14:20:00,54.84,54.9,54.81,54.89,32790.0,41.9765,42.0224,41.9535,42.0148,32790.0
2016-06-02 14:30:00,54.89,54.9,54.8,54.85,34777.0,42.0148,42.0224,41.9459,41.9841,34777.0
2016-06-02 14:40:00,54.86,54.9,54.85,54.87,39225.0,41.9918,42.0224,41.9841,41.9994,39225.0
2016-06-02 14:50:00,54.87,54.93,54.86,54.93,33175.0,41.9994,42.0454,41.9918,42.0454,33175.0
2016-06-02 15:00:00,54.93,54.93,54.83,54.87,63145.0,42.0454,42.0454,41.9688,41.9994,63145.0
2016-06-02 15:10:00,54.87,54.91,54.84,54.85,51169.0,41.9994,42.0301,41.9765,41.9841,51169.0
2016-06-02 15:20:00,54.85,54.92,54.84,54.85,60441.0,41.9841,42.0377,41.9765,41.9841,60441.0
2016-06-02 15:30:00,54.85,54.93,54.84,54.93,66172.0,41.9841,42.0454,41.9765,42.0454,66172.0
2016-06-02 15:40:00,54.93,54.93,54.81,54.87,95982.0,42.0454,42.0454,41.9535,41.9994,95982.0
2016-06-02 15:50:00,54.88,54.95,54.88,54.92,197354.0,42.0071,42.0607,42.0071,42.0377,197354.0
2016-06-03 09:30:00,54.65,54.77,54.42,54.5,79691.0,41.831,41.9229,41.655,41.7162,79691.0
2016-06-03 09:40:00,54.51,54.67,54.4,54.4,98594.0,41.7239,41.8464,41.6397,41.6397,98594.0
2016-06-03 09:50:00,54.41,54.44,54.31,54.33,43354.0,41.6473,41.6703,41.5708,41.5861,43354.0
2016-06-03 10:00:00,54.33,54.33,54.2,54.26,65363.0,41.5861,41.5861,41.4866,41.5325,65363.0
2016-06-03 10:10:00,54.26,54.41,54.25,54.32,34718.0,41.5325,41.6473,41.5249,41.5785,34718.0
2016-06-03 10:20:00,54.32,54.44,54.26,54.32,33930.0,41.5785,41.6703,41.5325,41.5785,33930.0
2016-06-03 10:30:00,54.31,54.49,54.31,54.45,21096.0,41.5708,41.7086,41.5708,41.678,21096.0
2016-06-03 10:40:00,54.46,54.58,54.43,54.58,34022.0,41.6856,41.7775,41.6627,41.7775,34022.0
2016-06-03 10:50:00,54.58,54.65,54.55,54.57,16410.0,41.7775,41.831,41.7545,41.7698,16410.0
2016-06-03 11:00:00,54.57,54.58,54.46,54.46,17813.0,41.7698,41.7775,41.6856,41.6856,17813.0
2016-06-03 11:10:00,54.46,54.54,54.44,54.52,15855.0,41.6856,41.7469,41.6703,41.7315,15855.0
2016-06-03 11:20:00,54.53,54.59,54.43,54.46,24323.0,41.7392,41.7851,41.6627,41.6856,24323.0
2016-06-03 11:30:00,54.47,54.61,54.47,54.56,12312.0,41.6933,41.8004,41.6933,41.7622,12312.0
2016-06-03 11:40:00,54.55,54.62,54.52,54.56,54782.0,41.7545,41.8081,41.7315,41.7622,54782.0
2016-06-03 11:50:00,54.55,54.59,54.51,54.56,28101.0,41.7545,41.7851,41.7239,41.7622,28101.0
2016-06-03 12:00:00,54.57,54.66,54.52,54.52,36382.0,41.7698,41.8387,41.7315,41.7315,36382.0
2016-06-03 12:10:00,54.51,54.55,54.45,54.45,24042.0,41.7239,41.7545,41.678,41.678,24042.0
2016-06-03 12:20:00,54.46,54.5,54.44,54.49,14885.0,41.6856,41.7162,41.6703,41.7086,14885.0
2016-06-03 12:30:00,54.48,54.59,54.48,54.53,11655.0,41.7009,41.7851,41.7009,41.7392,11655.0
2016-06-03 12:40:00,54.54,54.54,54.44,54.51,25237.0,41.7469,41.7469,41.6703,41.7239,25237.0
2016-06-03 12:50:00,54.51,54.55,54.48,54.5,23592.0,41.7239,41.7545,41.7009,41.7162,23592.0
2016-06-03 13:00:00,54.5,54.56,54.44,54.56,60481.0,41.7162,41.7622,41.6703,41.7622,60481.0
2016-06-03 13:10:00,54.55,54.57,54.47,54.48,15918.0,41.7545,41.7698,41.6933,41.7009,15918.0
2016-06-03 13:20:00,54.49,54.57,54.47,54.48,17953.0,41.7086,41.7698,41.6933,41.7009,17953.0
2016-06-03 13:30:00,54.49,54.54,54.48,54.54,28035.0,41.7086,41.7469,41.7009,41.7469,28035.0
2016-06-03 13:40:00,54.54,54.6,54.54,54.56,24183.0,41.7469,41.7928,41.7469,41.7622,24183.0
2016-06-03 13:50:00,54.55,54.62,54.54,54.61,25297.0,41.7545,41.8081,41.7469,41.8004,25297.0
2016-06-03 14:00:00,54.6,54.63,54.53,54.57,31695.0,41.7928,41.8157,41.7392,41.7698,31695.0
2016-06-03 14:10:00,54.58,54.6,54.54,54.58,17330.0,41.7775,41.7928,41.7469,41.7775,17330.0
2016-06-03 14:20:00,54.58,54.63,54.52,54.62,23024.0,41.7775,41.8157,41.7315,41.8081,23024.0
2016-06-03 14:30:00,54.61,54.72,54.61,54.69,20341.0,41.8004,41.8846,41.8004,41.8617,20341.0
2016-06-03 14:40:00,54.69,54.75,54.67,54.7,23598.0,41.8617,41.9076,41.8464,41.8693,23598.0
2016-06-03 14:50:00,54.7,54.75,54.7,54.7,22054.0,41.8693,41.9076,41.8693,41.8693,22054.0
2016-06-03 15:00:00,54.71,54.75,54.66,54.73,57761.0,41.877,41.9076,41.8387,41.8923,57761.0
2016-06-03 15:10:00,54.74,54.78,54.73,54.77,53596.0,41.8999,41.9306,41.8923,41.9229,53596.0
2016-06-03 15:20:00,54.77,54.82,54.74,54.8,43620.0,41.9229,41.9612,41.8999,41.9459,43620.0
2016-06-03 15:30:00,54.81,54.82,54.76,54.78,42712.0,41.9535,41.9612,41.9152,41.9306,42712.0
2016-06-03 15:40:00,54.79,54.79,54.63,54.66,68586.0,41.9382,41.9382,41.8157,41.8387,68586.0
2016-06-03 15:50:00,54.66,54.74,54.66,54.71,203632.0,41.8387,41.8999,41.8387,41.877,203632.0
2016-06-06 09:30:00,54.79,54.89,54.75,54.87,22411.0,41.9382,42.0148,41.9076,41.9994,22411.0
2016-06-06 09:40:00,54.88,55.04,54.88,55.01,47257.0,42.0071,42.1296,42.0071,42.1066,47257.0
2016-06-06 09:50:00,55.01,55.14,54.99,55.02,43780.0,42.1066,42.2061,42.0913,42.1143,43780.0
2016-06-06 10:00:00,55.03,55.08,54.97,54.99,22411.0,42.1219,42.1602,42.076,42.0913,22411.0
2016-06-06 10:10:00,55.0,55.14,55.0,55.05,19535.0,42.099,42.2061,42.099,42.1372,19535.0
2016-06-06 10:20:00,55.04,55.13,55.04,55.05,17606.0,42.1296,42.1985,42.1296,42.1372,17606.0
2016-06-06 10:30:00,55.05,55.2,55.05,55.13,45462.0,42.1372,42.252,42.1372,42.1985,45462.0
2016-06-06 10:40:00,55.12,55.19,55.12,55.16,32372.0,42.1908,42.2444,42.1908,42.2214,32372.0
2016-06-06 10:50:00,55.15,55.18,55.1,55.15,21376.0,42.2138,42.2367,42.1755,42.2138,21376.0
2016-06-06 11:00:00,55.15,55.15,55.05,55.05,57748.0,42.2138,42.2138,42.1372,42.1372,57748.0
2016-06-06 11:10:00,55.05,55.06,55.02,55.03,23862.0,42.1372,42.1449,42.1143,42.1219,23862.0
2016-06-06 11:20:00,55.03,55.03,54.97,55.0,57209.0,42.1219,42.1219,42.076,42.099,57209.0
2016-06-06 11:30:00,54.99,55.02,54.95,55.02,17505.0,42.0913,42.1143,42.0607,42.1143,17505.0
2016-06-06 11:40:00,55.02,55.03,54.96,54.97,21135.0,42.1143,42.1219,42.0683,42.076,21135.0
2016-06-06 11:50:00,54.98,54.99,54.87,54.87,36184.0,42.0836,42.0913,41.9994,41.9994,36184.0
2016-06-06 12:00:00,54.88,54.89,54.82,54.84,52446.0,42.0071,42.0148,41.9612,41.9765,52446.0
2016-06-06 12:10:00,54.83,54.86,54.8,54.81,18191.0,41.9688,41.9918,41.9459,41.9535,18191.0
2016-06-06 12:20:00,54.82,54.85,54.79,54.84,16892.0,41.9612,41.9841,41.9382,41.9765,16892.0
2016-06-06 12:30:00,54.83,54.91,54.8,54.87,12717.0,41.9688,42.0301,41.9459,41.9994,12717.0
2016-06-06 12:40:00,54.85,54.9,54.79,54.8,15720.0,41.9841,42.0224,41.9382,41.9459,15720.0
2016-06-06 12:50:00,54.81,54.84,54.73,54.83,22635.0,41.9535,41.9765,41.8923,41.9688,22635.0
2016-06-06 13:00:00,54.84,54.87,54.79,54.87,17274.0,41.9765,41.9994,41.9382,41.9994,17274.0
2016-06-06 13:10:00,54.88,54.93,54.88,54.88,23537.0,42.0071,42.0454,42.0071,42.0071,23537.0
2016-06-06 13:20:00,54.89,54.9,54.86,54.88,6262.0,42.0148,42.0224,41.9918,42.0071,6262.0
2016-06-06 13:30:00,54.88,54.88,54.83,54.83,17537.0,42.0071,42.0071,41.9688,41.9688,17537.0
2016-06-06 13:40:00,54.83,54.9,54.8,54.89,37187.0,41.9688,42.0224,41.9459,42.0148,37187.0
2016-06-06 13:50:00,54.89,54.95,54.89,54.92,15825.0,42.0148,42.0607,42.0148,42.0377,15825.0
2016-06-06 14:00:00,54.91,54.97,54.88,54.97,30410.0,42.0301,42.076,42.0071,42.076,30410.0
2016-06-06 14:10:00,54.97,55.03,54.97,55.02,33297.0,42.076,42.1219,42.076,42.1143,33297.0
2016-06-06 14:20:00,55.02,55.06,55.01,55.03,43073.0,42.1143,42.1449,42.1066,42.1219,43073.0
2016-06-06 14:30:00,55.03,55.04,54.99,55.03,28816.0,42.1219,42.1296,42.0913,42.1219,28816.0
2016-06-06 14:40:00,55.03,55.05,55.01,55.03,38554.0,42.1219,42.1372,42.1066,42.1219,38554.0
2016-06-06 14:50:00,55.03,55.04,54.95,54.95,88923.0,42.1219,42.1296,42.0607,42.0607,88923.0
2016-06-06 15:00:00,54.96,55.04,54.95,55.03,37161.0,42.0683,42.1296,42.0607,42.1219,37161.0
2016-06-06 15:10:00,55.03,55.07,54.99,55.03,38376.0,42.1219,42.1525,42.0913,42.1219,38376.0
2016-06-06 15:20:00,55.04,55.04,54.92,54.93,57056.0,42.1296,42.1296,42.0377,42.0454,57056.0
2016-06-06 15:30:00,54.94,54.96,54.88,54.9,137553.0,42.053,42.0683,42.0071,42.0224,137553.0
2016-06-06 15:40:00,54.89,54.92,54.86,54.87,119493.0,42.0148,42.0377,41.9918,41.9994,119493.0
2016-06-06 15:50:00,54.87,54.93,54.85,54.93,371726.0,41.9994,42.0454,41.9841,42.0454,371726.0
2016-06-07 09:30:00,54.96,55.12,54.93,55.02,29687.0,42.0683,42.1908,42.0454,42.1143,29687.0
2016-06-07 09:40:00,55.04,55.12,54.92,55.12,81897.0,42.1296,42.1908,42.0377,42.1908,81897.0
2016-06-07 09:50:00,55.12,55.18,55.09,55.11,31041.0,42.1908,42.2367,42.1678,42.1831,31041.0
2016-06-07 10:00:00,55.1,55.18,55.08,55.15,54541.0,42.1755,42.2367,42.1602,42.2138,54541.0
2016-06-07 10:10:00,55.15,55.23,55.13,55.19,93299.0,42.2138,42.275,42.1985,42.2444,93299.0
2016-06-07 10:20:00,55.19,55.25,55.1,55.11,104628.0,42.2444,42.2903,42.1755,42.1831,104628.0
2016-06-07 10:30:00,55.12,55.22,55.12,55.18,37305.0,42.1908,42.2673,42.1908,42.2367,37305.0
2016-06-07 10:40:00,55.17,55.18,55.06,55.09,49069.0,42.2291,42.2367,42.1449,42.1678,49069.0
2016-06-07 10:50:00,55.07,55.14,55.05,55.13,18396.0,42.1525,42.2061,42.1372,42.1985,18396.0
2016-06-07 11:00:00,55.13,55.22,55.09,55.22,22009.0,42.1985,42.2673,42.1678,42.2673,22009.0
2016-06-07 11:10:00,55.22,55.23,55.14,55.16,14704.0,42.2673,42.275,42.2061,42.2214,14704.0
2016-06-07 11:20:00,55.16,55.19,55.11,55.16,35131.0,42.2214,42.2444,42.1831,42.2214,35131.0
2016-06-07 11:30:00,55.16,55.27,55.15,55.26,93943.0,42.2214,42.3056,42.2138,42.298,93943.0
2016-06-07 11:40:00,55.26,55.32,55.26,55.31,24848.0,42.298,42.3439,42.298,42.3362,24848.0
2016-06-07 11:50:00,55.3,55.32,55.26,55.26,13800.0,42.3286,42.3439,42.298,42.298,13800.0
2016-06-07 12:00:00,55.26,55.29,55.25,55.27,18960.0,42.298,42.3209,42.2903,42.3056,18960.0
2016-06-07 12:10:00,55.26,55.38,55.26,55.32,31306.0,42.298,42.3898,42.298,42.3439,31306.0
2016-06-07 12:20:00,55.32,55.36,55.31,55.36,15207.0,42.3439,42.3745,42.3362,42.3745,15207.0
2016-06-07 12:30:00,55.36,55.44,55.34,55.41,72036.0,42.3745,42.4357,42.3592,42.4128,72036.0
2016-06-07 12:40:00,55.41,55.42,55.37,55.37,16403.0,42.4128,42.4204,42.3822,42.3822,16403.0
2016-06-07 12:50:00,55.38,55.38,55.31,55.35,15825.0,42.3898,42.3898,42.3362,42.3669,15825.0
2016-06-07 13:00:00,55.35,55.38,55.29,55.38,24151.0,42.3669,42.3898,42.3209,42.3898,24151.0
2016-06-07 13:10:00,55.37,55.39,55.32,55.33,65857.0,42.3822,42.3975,42.3439,42.3515,65857.0
2016-06-07 13:20:00,55.33,55.35,55.29,55.31,17134.0,42.3515,42.3669,42.3209,42.3362,17134.0
2016-06-07 13:30:00,55.31,55.32,55.27,55.3,21459.0,42.3362,42.3439,42.3056,42.3286,21459.0
2016-06-07 13:40:00,55.3,55.32,55.28,55.31,37518.0,42.3286,42.3439,42.3133,42.3362,37518.0
2016-06-07 13:50:00,55.32,55.33,55.22,55.23,36020.0,42.3439,42.3515,42.2673,42.275,36020.0
2016-06-07 14:00:00,55.22,55.27,55.22,55.26,47914.0,42.2673,42.3056,42.2673,42.298,47914.0
2016-06-07 14:10:00,55.26,55.27,55.22,55.25,31535.0,42.298,42.3056,42.2673,42.2903,31535.0
2016-06-07 14:20:00,55.25,55.31,55.25,55.29,18752.0,42.2903,42.3362,42.2903,42.3209,18752.0
2016-06-07 14:30:00,55.29,55.29,55.22,55.24,34257.0,42.3209,42.3209,42.2673,42.2827,34257.0
2016-06-07 14:40:00,55.25,55.26,55.17,55.19,79324.0,42.2903,42.298,42.2291,42.2444,79324.0
2016-06-07 14:50:00,55.2,55.25,55.2,55.21,18630.0,42.252,42.2903,42.252,42.2597,18630.0
2016-06-07 15:00:00,55.2,55.22,55.18,55.21,33419.0,42.252,42.2673,42.2367,42.2597,33419.0
2016-06-07 15:10:00,55.21,55.24,55.13,55.13,61087.0,42.2597,42.2827,42.1985,42.1985,61087.0
2016-06-07 15:20:00,55.14,55.2,55.12,55.19,51180.0,42.2061,42.252,42.1908,42.2444,51180.0
2016-06-07 15:30:00,55.19,55.19,55.11,55.13,42605.0,42.2444,42.2444,42.1831,42.1985,42605.0
2016-06-07 15:40:00,55.12,55.13,55.07,55.09,74198.0,42.1908,42.1985,42.1525,42.1678,74198.0
2016-06-07 15:50:00,55.08,55.15,55.07,55.12,122462.0,42.1602,42.2138,42.1525,42.1908,122462.0
2016-06-08 09:30:00,55.06,55.14,54.82,55.0,42010.0,42.1449,42.2061,41.9612,42.099,42010.0
2016-06-08 09:40:00,54.99,55.11,54.96,55.09,38983.0,42.0913,42.1831,42.0683,42.1678,38983.0
2016-06-08 09:50:00,55.09,55.12,54.97,55.07,33082.0,42.1678,42.1908,42.076,42.1525,33082.0
2016-06-08 10:00:00,55.07,55.08,55.0,55.02,59757.0,42.1525,42.1602,42.099,42.1143,59757.0
2016-06-08 10:10:00,55.02,55.02,54.84,54.89,56442.0,42.1143,42.1143,41.9765,42.0148,56442.0
2016-06-08 10:20:00,54.88,54.94,54.88,54.93,31990.0,42.0071,42.053,42.0071,42.0454,31990.0
2016-06-08 10:30:00,54.92,54.99,54.9,54.97,20247.0,42.0377,42.0913,42.0224,42.076,20247.0
2016-06-08 10:40:00,54.96,55.07,54.96,55.05,33137.0,42.0683,42.1525,42.0683,42.1372,33137.0
2016-06-08 10:50:00,55.05,55.06,54.99,55.04,41069.0,42.1372,42.1449,42.0913,42.1296,41069.0
2016-06-08 11:00:00,55.04,55.08,55.01,55.05,30490.0,42.1296,42.1602,42.1066,42.1372,30490.0
2016-06-08 11:10:00,55.06,55.09,55.05,55.08,24850.0,42.1449,42.1678,42.1372,42.1602,24850.0
2016-06-08 11:20:00,55.08,55.1,55.05,55.08,13858.0,42.1602,42.1755,42.1372,42.1602,13858.0
2016-06-08 11:30:00,55.08,55.17,55.07,55.15,43296.0,42.1602,42.2291,42.1525,42.2138,43296.0
2016-06-08 11:40:00,55.15,55.15,55.11,55.13,19943.0,42.2138,42.2138,42.1831,42.1985,19943.0
2016-06-08 11:50:00,55.13,55.13,55.03,55.05,19863.0,42.1985,42.1985,42.1219,42.1372,19863.0
2016-06-08 12:00:00,55.05,55.08,55.03,55.07,26684.0,42.1372,42.1602,42.1219,42.1525,26684.0
2016-06-08 12:10:00,55.06,55.1,55.05,55.06,13137.0,42.1449,42.1755,42.1372,42.1449,13137.0
2016-06-08 12:20:00,55.06,55.07,55.05,55.05,8321.0,42.1449,42.1525,42.1372,42.1372,8321.0
2016-06-08 12:30:00,55.06,55.07,55.03,55.03,10930.0,42.1449,42.1525,42.1219,42.1219,10930.0
2016-06-08 12:40:00,55.03,55.03,54.99,54.99,12473.0,42.1219,42.1219,42.0913,42.0913,12473.0
2016-06-08 12:50:00,55.0,55.03,54.98,55.03,26076.0,42.099,42.1219,42.0836,42.1219,26076.0
2016-06-08 13:00:00,55.03,55.06,55.01,55.04,29155.0,42.1219,42.1449,42.1066,42.1296,29155.0
2016-06-08 13:10:00,55.05,55.09,55.03,55.08,17991.0,42.1372,42.1678,42.1219,42.1602,17991.0
2016-06-08 13:20:00,55.08,55.08,54.96,54.97,20954.0,42.1602,42.1602,42.0683,42.076,20954.0
2016-06-08 13:30:00,54.97,55.05,54.97,55.01,19103.0,42.076,42.1372,42.076,42.1066,19103.0
2016-06-08 13:40:00,55.0,55.02,54.96,54.97,11188.0,42.099,42.1143,42.0683,42.076,11188.0
2016-06-08 13:50:00,54.96,55.01,54.96,55.01,9994.0,42.0683,42.1066,42.0683,42.1066,9994.0
2016-06-08 14:00:00,55.0,55.02,54.97,54.98,22237.0,42.099,42.1143,42.076,42.0836,22237.0
2016-06-08 14:10:00,54.99,55.05,54.98,55.01,23058.0,42.0913,42.1372,42.0836,42.1066,23058.0
2016-06-08 14:20:00,55.02,55.05,55.0,55.04,19151.0,42.1143,42.1372,42.099,42.1296,19151.0
2016-06-08 14:30:00,55.05,55.08,55.03,55.06,29869.0,42.1372,42.1602,42.1219,42.1449,29869.0
2016-06-08 14:40:00,55.07,55.1,55.04,55.07,18103.0,42.1525,42.1755,42.1296,42.1525,18103.0
2016-06-08 14:50:00,55.07,55.09,55.06,55.07,23569.0,42.1525,42.1678,42.1449,42.1525,23569.0
2016-06-08 15:00:00,55.06,55.09,55.05,55.06,24123.0,42.1449,42.1678,42.1372,42.1449,24123.0
2016-06-08 15:10:00,55.07,55.09,55.04,55.04,22471.0,42.1525,42.1678,42.1296,42.1296,22471.0
2016-06-08 15:20:00,55.04,55.05,55.01,55.01,21390.0,42.1296,42.1372,42.1066,42.1066,21390.0
2016-06-08 15:30:00,55.01,55.08,55.01,55.07,38731.0,42.1066,42.1602,42.1066,42.1525,38731.0
2016-06-08 15:40:00,55.08,55.1,55.06,55.09,41641.0,42.1602,42.1755,42.1449,42.1678,41641.0
2016-06-08 15:50:00,55.1,55.12,55.06,55.12,119683.0,42.1755,42.1908,42.1449,42.1908,119683.0
2016-06-09 09:30:00,54.98,55.07,54.87,54.95,33196.0,42.0836,42.1525,41.9994,42.0607,33196.0
2016-06-09 09:40:00,54.91,55.05,54.91,55.05,8493.0,42.0301,42.1372,42.0301,42.1372,8493.0
2016-06-09 09:50:00,55.06,55.15,55.03,55.14,24394.0,42.1449,42.2138,42.1219,42.2061,24394.0
2016-06-09 10:00:00,55.14,55.19,55.07,55.13,37779.0,42.2061,42.2444,42.1525,42.1985,37779.0
2016-06-09 10:10:00,55.15,55.21,55.13,55.16,11277.0,42.2138,42.2597,42.1985,42.2214,11277.0
2016-06-09 10:20:00,55.15,55.15,55.04,55.05,10671.0,42.2138,42.2138,42.1296,42.1372,10671.0
2016-06-09 10:30:00,55.05,55.05,54.94,55.0,15508.0,42.1372,42.1372,42.053,42.099,15508.0
2016-06-09 10:40:00,54.99,55.07,54.97,55.05,14512.0,42.0913,42.1525,42.076,42.1372,14512.0
2016-06-09 10:50:00,55.07,55.1,55.05,55.08,6790.0,42.1525,42.1755,42.1372,42.1602,6790.0
2016-06-09 11:00:00,55.08,55.13,55.08,55.11,8002.0,42.1602,42.1985,42.1602,42.1831,8002.0
2016-06-09 11:10:00,55.11,55.11,55.04,55.04,11749.0,42.1831,42.1831,42.1296,42.1296,11749.0
2016-06-09 11:20:00,55.04,55.05,54.99,55.01,9129.0,42.1296,42.1372,42.0913,42.1066,9129.0
2016-06-09 11:30:00,55.0,55.01,54.98,54.98,13585.0,42.099,42.1066,42.0836,42.0836,13585.0
2016-06-09 11:40:00,54.99,55.0,54.98,54.98,6473.0,42.0913,42.099,42.0836,42.0836,6473.0
2016-06-09 11:50:00,54.99,55.0,54.95,55.0,11514.0,42.0913,42.099,42.0607,42.099,11514.0
2016-06-09 12:00:00,55.0,55.03,54.97,55.02,5709.0,42.099,42.1219,42.076,42.1143,5709.0
2016-06-09 12:10:00,55.02,55.02,54.94,54.97,10637.0,42.1143,42.1143,42.053,42.076,10637.0
2016-06-09 12:20:00,54.97,55.0,54.96,55.0,9130.0,42.076,42.099,42.0683,42.099,9130.0
2016-06-09 12:30:00,55.0,55.06,54.99,55.06,9776.0,42.099,42.1449,42.0913,42.1449,9776.0
2016-06-09 12:40:00,55.05,55.06,55.02,55.05,9464.0,42.1372,42.1449,42.1143,42.1372,9464.0
2016-06-09 12:50:00,55.05,55.09,55.04,55.07,13994.0,42.1372,42.1678,42.1296,42.1525,13994.0
2016-06-09 13:00:00,55.08,55.1,55.06,55.08,13804.0,42.1602,42.1755,42.1449,42.1602,13804.0
2016-06-09 13:10:00,55.09,55.16,55.07,55.14,11643.0,42.1678,42.2214,42.1525,42.2061,11643.0
2016-06-09 13:20:00,55.14,55.23,55.11,55.12,70047.0,42.2061,42.275,42.1831,42.1908,70047.0
2016-06-09 13:30:00,55.13,55.19,55.13,55.19,13499.0,42.1985,42.2444,42.1985,42.2444,13499.0
2016-06-09 13:40:00,55.19,55.19,55.15,55.15,11976.0,42.2444,42.2444,42.2138,42.2138,11976.0
2016-06-09 13:50:00,55.15,55.15,55.06,55.11,14904.0,42.2138,42.2138,42.1449,42.1831,14904.0
2016-06-09 14:00:00,55.12,55.12,55.07,55.08,8532.0,42.1908,42.1908,42.1525,42.1602,8532.0
2016-06-09 14:10:00,55.07,55.14,55.07,55.12,13121.0,42.1525,42.2061,42.1525,42.1908,13121.0
2016-06-09 14:20:00,55.13,55.17,55.1,55.1,13208.0,42.1985,42.2291,42.1755,42.1755,13208.0
2016-06-09 14:30:00,55.12,55.2,55.11,55.19,11077.0,42.1908,42.252,42.1831,42.2444,11077.0
2016-06-09 14:40:00,55.19,55.24,55.17,55.2,25786.0,42.2444,42.2827,42.2291,42.252,25786.0
2016-06-09 14:50:00,55.2,55.23,55.18,55.22,14840.0,42.252,42.275,42.2367,42.2673,14840.0
2016-06-09 15:00:00,55.22,55.27,55.21,55.26,17642.0,42.2673,42.3056,42.2597,42.298,17642.0
2016-06-09 15:10:00,55.26,55.26,55.19,55.24,19660.0,42.298,42.298,42.2444,42.2827,19660.0
2016-06-09 15:20:00,55.23,55.24,55.19,55.23,18927.0,42.275,42.2827,42.2444,42.275,18927.0
2016-06-09 15:30:00,55.23,55.31,55.22,55.3,39430.0,42.275,42.3362,42.2673,42.3286,39430.0
2016-06-09 15:40:00,55.3,55.33,55.27,55.27,57658.0,42.3286,42.3515,42.3056,42.3056,57658.0
2016-06-09 15:50:00,55.27,55.28,55.21,55.21,71709.0,42.3056,42.3133,42.2597,42.2597,71709.0
2016-06-10 09:30:00,54.35,54.9,54.2,54.77,103838.0,41.6014,42.0224,41.4866,41.9229,103838.0
2016-06-10 09:40:00,54.77,54.83,54.68,54.72,26838.0,41.9229,41.9688,41.854,41.8846,26838.0
2016-06-10 09:50:00,54.73,54.74,54.62,54.66,43678.0,41.8923,41.8999,41.8081,41.8387,43678.0
2016-06-10 10:00:00,54.65,54.72,54.62,54.66,29856.0,41.831,41.8846,41.8081,41.8387,29856.0
2016-06-10 10:10:00,54.66,54.74,54.65,54.74,25019.0,41.8387,41.8999,41.831,41.8999,25019.0
2016-06-10 10:20:00,54.74,54.88,54.71,54.84,14012.0,41.8999,42.0071,41.877,41.9765,14012.0
2016-06-10 10:30:00,54.83,54.9,54.82,54.84,14045.0,41.9688,42.0224,41.9612,41.9765,14045.0
2016-06-10 10:40:00,54.84,54.84,54.76,54.79,14035.0,41.9765,41.9765,41.9152,41.9382,14035.0
2016-06-10 10:50:00,54.8,54.83,54.75,54.78,19523.0,41.9459,41.9688,41.9076,41.9306,19523.0
2016-06-10 11:00:00,54.78,54.86,54.74,54.86,12427.0,41.9306,41.9918,41.8999,41.9918,12427.0
2016-06-10 11:10:00,54.86,54.86,54.8,54.83,13601.0,41.9918,41.9918,41.9459,41.9688,13601.0
2016-06-10 11:20:00,54.84,54.86,54.79,54.79,13132.0,41.9765,41.9918,41.9382,41.9382,13132.0
2016-06-10 11:30:00,54.8,54.84,54.75,54.77,14552.0,41.9459,41.9765,41.9076,41.9229,14552.0
2016-06-10 11:40:00,54.76,54.79,54.73,54.74,12932.0,41.9152,41.9382,41.8923,41.8999,12932.0
2016-06-10 11:50:00,54.75,54.75,54.69,54.73,35471.0,41.9076,41.9076,41.8617,41.8923,35471.0
2016-06-10 12:00:00,54.73,54.75,54.65,54.66,28695.0,41.8923,41.9076,41.831,41.8387,28695.0
2016-06-10 12:10:00,54.65,54.66,54.6,54.6,13747.0,41.831,41.8387,41.7928,41.7928,13747.0
2016-06-10 12:20:00,54.61,54.64,54.59,54.63,18067.0,41.8004,41.8234,41.7851,41.8157,18067.0
2016-06-10 12:30:00,54.63,54.64,54.59,54.63,16289.0,41.8157,41.8234,41.7851,41.8157,16289.0
2016-06-10 12:40:00,54.62,54.66,54.62,54.63,45967.0,41.8081,41.8387,41.8081,41.8157,45967.0
2016-06-10 12:50:00,54.63,54.65,54.61,54.64,17597.0,41.8157,41.831,41.8004,41.8234,17597.0
2016-06-10 13:00:00,54.64,54.66,54.59,54.62,48567.0,41.8234,41.8387,41.7851,41.8081,48567.0
2016-06-10 13:10:00,54.62,54.65,54.61,54.63,39714.0,41.8081,41.831,41.8004,41.8157,39714.0
2016-06-10 13:20:00,54.62,54.67,54.61,54.66,12217.0,41.8081,41.8464,41.8004,41.8387,12217.0
2016-06-10 13:30:00,54.65,54.65,54.57,54.58,24044.0,41.831,41.831,41.7698,41.7775,24044.0
2016-06-10 13:40:00,54.59,54.61,54.49,54.5,30114.0,41.7851,41.8004,41.7086,41.7162,30114.0
2016-06-10 13:50:00,54.5,54.53,54.46,54.48,27537.0,41.7162,41.7392,41.6856,41.7009,27537.0
2016-06-10 14:00:00,54.48,54.5,54.43,54.47,18372.0,41.7009,41.7162,41.6627,41.6933,18372.0
2016-06-10 14:10:00,54.47,54.5,54.44,54.47,22664.0,41.6933,41.7162,41.6703,41.6933,22664.0
2016-06-10 14:20:00,54.46,54.53,54.46,54.51,41274.0,41.6856,41.7392,41.6856,41.7239,41274.0
2016-06-10 14:30:00,54.5,54.52,54.46,54.5,48441.0,41.7162,41.7315,41.6856,41.7162,48441.0
2016-06-10 14:40:00,54.5,54.52,54.39,54.43,59377.0,41.7162,41.7315,41.632,41.6627,59377.0
2016-06-10 14:50:00,54.43,54.45,54.41,54.43,28985.0,41.6627,41.678,41.6473,41.6627,28985.0
2016-06-10 15:00:00,54.44,54.44,54.4,54.41,19053.0,41.6703,41.6703,41.6397,41.6473,19053.0
2016-06-10 15:10:00,54.41,54.42,54.38,54.4,48883.0,41.6473,41.655,41.6244,41.6397,48883.0
2016-06-10 15:20:00,54.41,54.51,54.4,54.5,23993.0,41.6473,41.7239,41.6397,41.7162,23993.0
2016-06-10 15:30:00,54.51,54.54,54.49,54.53,30392.0,41.7239,41.7469,41.7086,41.7392,30392.0
2016-06-10 15:40:00,54.52,54.58,54.5,54.57,83077.0,41.7315,41.7775,41.7162,41.7698,83077.0
2016-06-10 15:50:00,54.56,54.56,54.51,54.56,113032.0,41.7622,41.7622,41.7239,41.7622,113032.0
2016-06-13 09:30:00,54.3,54.54,54.25,54.47,65779.0,41.5631,41.7469,41.5249,41.6933,65779.0
2016-06-13 09:40:00,54.52,54.53,54.33,54.39,67098.0,41.7315,41.7392,41.5861,41.632,67098.0
2016-06-13 09:50:00,54.38,54.52,54.38,54.46,34853.0,41.6244,41.7315,41.6244,41.6856,34853.0
2016-06-13 10:00:00,54.45,54.52,54.35,54.38,24045.0,41.678,41.7315,41.6014,41.6244,24045.0
2016-06-13 10:10:00,54.37,54.6,54.36,54.53,135624.0,41.6167,41.7928,41.6091,41.7392,135624.0
2016-06-13 10:20:00,54.53,54.58,54.47,54.57,32250.0,41.7392,41.7775,41.6933,41.7698,32250.0
2016-06-13 10:30:00,54.56,54.63,54.56,54.56,24771.0,41.7622,41.8157,41.7622,41.7622,24771.0
2016-06-13 10:40:00,54.55,54.61,54.52,54.55,26831.0,41.7545,41.8004,41.7315,41.7545,26831.0
2016-06-13 10:50:00,54.54,54.6,54.49,54.55,23719.0,41.7469,41.7928,41.7086,41.7545,23719.0
2016-06-13 11:00:00,54.55,54.56,54.47,54.51,30631.0,41.7545,41.7622,41.6933,41.7239,30631.0
2016-06-13 11:10:00,54.52,54.57,54.47,54.48,25903.0,41.7315,41.7698,41.6933,41.7009,25903.0
2016-06-13 11:20:00,54.47,54.53,54.45,54.52,16838.0,41.6933,41.7392,41.678,41.7315,16838.0
2016-06-13 11:30:00,54.52,54.53,54.39,54.41,33858.0,41.7315,41.7392,41.632,41.6473,33858.0
2016-06-13 11:40:00,54.41,54.46,54.37,54.38,32941.0,41.6473,41.6856,41.6167,41.6244,32941.0
2016-06-13 11:50:00,54.38,54.38,54.31,54.34,25797.0,41.6244,41.6244,41.5708,41.5938,25797.0
2016-06-13 12:00:00,54.34,54.38,54.32,54.34,32528.0,41.5938,41.6244,41.5785,41.5938,32528.0
2016-06-13 12:10:00,54.34,54.38,54.33,54.37,52779.0,41.5938,41.6244,41.5861,41.6167,52779.0
2016-06-13 12:20:00,54.36,54.46,54.31,54.34,71414.0,41.6091,41.6856,41.5708,41.5938,71414.0
2016-06-13 12:30:00,54.34,54.37,54.32,54.32,45063.0,41.5938,41.6167,41.5785,41.5785,45063.0
2016-06-13 12:40:00,54.33,54.42,54.32,54.38,14860.0,41.5861,41.655,41.5785,41.6244,14860.0
2016-06-13 12:50:00,54.39,54.45,54.39,54.42,29479.0,41.632,41.678,41.632,41.655,29479.0
2016-06-13 13:00:00,54.41,54.43,54.35,54.36,18989.0,41.6473,41.6627,41.6014,41.6091,18989.0
2016-06-13 13:10:00,54.36,54.38,54.33,54.34,13054.0,41.6091,41.6244,41.5861,41.5938,13054.0
2016-06-13 13:20:00,54.34,54.43,54.34,54.41,13007.0,41.5938,41.6627,41.5938,41.6473,13007.0
2016-06-13 13:30:00,54.41,54.43,54.32,54.32,14052.0,41.6473,41.6627,41.5785,41.5785,14052.0
2016-06-13 13:40:00,54.32,54.42,54.3,54.38,22926.0,41.5785,41.655,41.5631,41.6244,22926.0
2016-06-13 13:50:00,54.37,54.37,54.24,54.29,34257.0,41.6167,41.6167,41.5172,41.5555,34257.0
2016-06-13 14:00:00,54.3,54.37,54.27,54.36,23742.0,41.5631,41.6167,41.5402,41.6091,23742.0
2016-06-13 14:10:00,54.37,54.4,54.32,54.32,21182.0,41.6167,41.6397,41.5785,41.5785,21182.0
2016-06-13 14:20:00,54.33,54.37,54.28,54.34,23328.0,41.5861,41.6167,41.5478,41.5938,23328.0
2016-06-13 14:30:00,54.34,54.39,54.32,54.35,21662.0,41.5938,41.632,41.5785,41.6014,21662.0
2016-06-13 14:40:00,54.34,54.4,54.33,54.34,35927.0,41.5938,41.6397,41.5861,41.5938,35927.0
2016-06-13 14:50:00,54.34,54.36,54.29,54.33,22307.0,41.5938,41.6091,41.5555,41.5861,22307.0
2016-06-13 15:00:00,54.32,54.34,54.24,54.24,23578.0,41.5785,41.5938,41.5172,41.5172,23578.0
2016-06-13 15:10:00,54.24,54.29,54.23,54.29,25770.0,41.5172,41.5555,41.5096,41.5555,25770.0
2016-06-13 15:20:00,54.3,54.34,54.26,54.3,29215.0,41.5631,41.5938,41.5325,41.5631,29215.0
2016-06-13 15:30:00,54.3,54.34,54.24,54.27,39125.0,41.5631,41.5938,41.5172,41.5402,39125.0
2016-06-13 15:40:00,54.26,54.27,54.22,54.25,44310.0,41.5325,41.5402,41.5019,41.5249,44310.0
2016-06-13 15:50:00,54.25,54.26,54.17,54.23,132128.0,41.5249,41.5325,41.4636,41.5096,132128.0
2016-06-14 09:30:00,54.02,54.18,54.0,54.16,42956.0,41.3488,41.4713,41.3335,41.456,42956.0
2016-06-14 09:40:00,54.18,54.32,54.18,54.22,23738.0,41.4713,41.5785,41.4713,41.5019,23738.0
2016-06-14 09:50:00,54.21,54.42,54.2,54.41,73132.0,41.4943,41.655,41.4866,41.6473,73132.0
2016-06-14 10:00:00,54.41,54.46,54.29,54.31,42463.0,41.6473,41.6856,41.5555,41.5708,42463.0
2016-06-14 10:10:00,54.32,54.38,54.27,54.37,25057.0,41.5785,41.6244,41.5402,41.6167,25057.0
2016-06-14 10:20:00,54.38,54.41,54.27,54.31,50789.0,41.6244,41.6473,41.5402,41.5708,50789.0
2016-06-14 10:30:00,54.31,54.33,54.2,54.27,32473.0,41.5708,41.5861,41.4866,41.5402,32473.0
2016-06-14 10:40:00,54.26,54.32,54.2,54.21,36204.0,41.5325,41.5785,41.4866,41.4943,36204.0
2016-06-14 10:50:00,54.22,54.23,54.1,54.15,23372.0,41.5019,41.5096,41.4101,41.4483,23372.0
2016-06-14 11:00:00,54.15,54.19,54.11,54.18,51731.0,41.4483,41.4789,41.4177,41.4713,51731.0
2016-06-14 11:10:00,54.18,54.22,54.13,54.22,24930.0,41.4713,41.5019,41.433,41.5019,24930.0
2016-06-14 11:20:00,54.23,54.29,54.19,54.21,19804.0,41.5096,41.5555,41.4789,41.4943,19804.0
2016-06-14 11:30:00,54.22,54.36,54.21,54.36,35639.0,41.5019,41.6091,41.4943,41.6091,35639.0
2016-06-14 11:40:00,54.36,54.4,54.31,54.33,17541.0,41.6091,41.6397,41.5708,41.5861,17541.0
2016-06-14 11:50:00,54.33,54.38,54.31,54.34,14713.0,41.5861,41.6244,41.5708,41.5938,14713.0
2016-06-14 12:00:00,54.34,54.36,54.29,54.32,11582.0,41.5938,41.6091,41.5555,41.5785,11582.0
2016-06-14 12:10:00,54.33,54.4,54.32,54.39,11997.0,41.5861,41.6397,41.5785,41.632,11997.0
2016-06-14 12:20:00,54.4,54.54,54.4,54.52,26152.0,41.6397,41.7469,41.6397,41.7315,26152.0
2016-06-14 12:30:00,54.51,54.51,54.44,54.44,8008.0,41.7239,41.7239,41.6703,41.6703,8008.0
2016-06-14 12:40:00,54.43,54.46,54.39,54.46,14895.0,41.6627,41.6856,41.632,41.6856,14895.0
2016-06-14 12:50:00,54.46,54.46,54.39,54.41,14153.0,41.6856,41.6856,41.632,41.6473,14153.0
2016-06-14 13:00:00,54.42,54.48,54.4,54.42,21631.0,41.655,41.7009,41.6397,41.655,21631.0
2016-06-14 13:10:00,54.42,54.46,54.38,54.45,27465.0,41.655,41.6856,41.6244,41.678,27465.0
2016-06-14 13:20:00,54.44,54.47,54.43,54.43,12794.0,41.6703,41.6933,41.6627,41.6627,12794.0
2016-06-14 13:30:00,54.42,54.49,54.42,54.45,10813.0,41.655,41.7086,41.655,41.678,10813.0
2016-06-14 13:40:00,54.44,54.47,54.4,54.41,19997.0,41.6703,41.6933,41.6397,41.6473,19997.0
2016-06-14 13:50:00,54.41,54.42,54.37,54.38,32970.0,41.6473,41.655,41.6167,41.6244,32970.0
2016-06-14 14:00:00,54.38,54.43,54.37,54.42,23649.0,41.6244,41.6627,41.6167,41.655,23649.0
2016-06-14 14:10:00,54.43,54.5,54.4,54.49,26474.0,41.6627,41.7162,41.6397,41.7086,26474.0
2016-06-14 14:20:00,54.49,54.62,54.48,54.6,38104.0,41.7086,41.8081,41.7009,41.7928,38104.0
2016-06-14 14:30:00,54.6,54.62,54.47,54.51,30367.0,41.7928,41.8081,41.6933,41.7239,30367.0
2016-06-14 14:40:00,54.51,54.54,54.45,54.46,22164.0,41.7239,41.7469,41.678,41.6856,22164.0
2016-06-14 14:50:00,54.46,54.47,54.4,54.44,22781.0,41.6856,41.6933,41.6397,41.6703,22781.0
2016-06-14 15:00:00,54.44,54.53,54.37,54.52,55158.0,41.6703,41.7392,41.6167,41.7315,55158.0
2016-06-14 15:10:00,54.52,54.57,54.48,54.52,44980.0,41.7315,41.7698,41.7009,41.7315,44980.0
2016-06-14 15:20:00,54.52,54.6,54.49,54.6,45398.0,41.7315,41.7928,41.7086,41.7928,45398.0
2016-06-14 15:30:00,54.59,54.62,54.51,54.55,51976.0,41.7851,41.8081,41.7239,41.7545,51976.0
2016-06-14 15:40:00,54.55,54.62,54.5,54.53,56803.0,41.7545,41.8081,41.7162,41.7392,56803.0
2016-06-14 15:50:00,54.53,54.6,54.49,54.59,138940.0,41.7392,41.7928,41.7086,41.7851,138940.0
2016-06-15 09:30:00,54.61,54.99,54.34,54.5,46124.0,41.8004,42.0913,41.5938,41.7162,46124.0
2016-06-15 09:40:00,54.53,54.63,54.51,54.62,20845.0,41.7392,41.8157,41.7239,41.8081,20845.0
2016-06-15 09:50:00,54.65,54.67,54.51,54.61,25817.0,41.831,41.8464,41.7239,41.8004,25817.0
2016-06-15 10:00:00,54.6,54.65,54.53,54.57,33409.0,41.7928,41.831,41.7392,41.7698,33409.0
2016-06-15 10:10:00,54.58,54.58,54.52,54.53,18069.0,41.7775,41.7775,41.7315,41.7392,18069.0
2016-06-15 10:20:00,54.53,54.57,54.49,54.53,14852.0,41.7392,41.7698,41.7086,41.7392,14852.0
2016-06-15 10:30:00,54.54,54.58,54.52,54.56,26137.0,41.7469,41.7775,41.7315,41.7622,26137.0
2016-06-15 10:40:00,54.56,54.69,54.55,54.66,16220.0,41.7622,41.8617,41.7545,41.8387,16220.0
2016-06-15 10:50:00,54.66,54.68,54.54,54.54,7853.0,41.8387,41.854,41.7469,41.7469,7853.0
2016-06-15 11:00:00,54.55,54.59,54.54,54.56,16000.0,41.7545,41.7851,41.7469,41.7622,16000.0
2016-06-15 11:10:00,54.56,54.58,54.49,54.49,13200.0,41.7622,41.7775,41.7086,41.7086,13200.0
2016-06-15 11:20:00,54.5,54.51,54.4,54.4,10682.0,41.7162,41.7239,41.6397,41.6397,10682.0
2016-06-15 11:30:00,54.4,54.5,54.39,54.48,19598.0,41.6397,41.7162,41.632,41.7009,19598.0
2016-06-15 11:40:00,54.49,54.54,54.48,54.54,16124.0,41.7086,41.7469,41.7009,41.7469,16124.0
2016-06-15 11:50:00,54.55,54.58,54.52,54.57,14278.0,41.7545,41.7775,41.7315,41.7698,14278.0
2016-06-15 12:00:00,54.57,54.57,54.54,54.54,9777.0,41.7698,41.7698,41.7469,41.7469,9777.0
2016-06-15 12:10:00,54.53,54.58,54.52,54.58,10194.0,41.7392,41.7775,41.7315,41.7775,10194.0
2016-06-15 12:20:00,54.59,54.62,54.57,54.59,7923.0,41.7851,41.8081,41.7698,41.7851,7923.0
2016-06-15 12:30:00,54.58,54.59,54.56,54.56,14470.0,41.7775,41.7851,41.7622,41.7622,14470.0
2016-06-15 12:40:00,54.57,54.61,54.55,54.55,13294.0,41.7698,41.8004,41.7545,41.7545,13294.0
2016-06-15 12:50:00,54.55,54.56,54.48,54.49,9149.0,41.7545,41.7622,41.7009,41.7086,9149.0
2016-06-15 13:00:00,54.5,54.55,54.49,54.51,19772.0,41.7162,41.7545,41.7086,41.7239,19772.0
2016-06-15 13:10:00,54.52,54.56,54.51,54.56,11548.0,41.7315,41.7622,41.7239,41.7622,11548.0
2016-06-15 13:20:00,54.55,54.66,54.55,54.66,10634.0,41.7545,41.8387,41.7545,41.8387,10634.0
2016-06-15 13:30:00,54.66,54.67,54.62,54.65,8965.0,41.8387,41.8464,41.8081,41.831,8965.0
2016-06-15 13:40:00,54.66,54.69,54.65,54.68,7096.0,41.8387,41.8617,41.831,41.854,7096.0
2016-06-15 13:50:00,54.69,54.7,54.66,54.67,13633.0,41.8617,41.8693,41.8387,41.8464,13633.0
2016-06-15 14:00:00,54.68,54.8,54.64,54.64,31849.0,41.854,41.9459,41.8234,41.8234,31849.0
2016-06-15 14:10:00,54.64,54.71,54.6,54.68,24392.0,41.8234,41.877,41.7928,41.854,24392.0
2016-06-15 14:20:00,54.67,54.71,54.62,54.63,12665.0,41.8464,41.877,41.8081,41.8157,12665.0
2016-06-15 14:30:00,54.62,54.72,54.57,54.68,28299.0,41.8081,41.8846,41.7698,41.854,28299.0
2016-06-15 14:40:00,54.68,54.77,54.68,54.73,20955.0,41.854,41.9229,41.854,41.8923,20955.0
2016-06-15 14:50:00,54.72,54.74,54.67,54.74,12870.0,41.8846,41.8999,41.8464,41.8999,12870.0
2016-06-15 15:00:00,54.74,54.75,54.7,54.73,20407.0,41.8999,41.9076,41.8693,41.8923,20407.0
2016-06-15 15:10:00,54.72,54.74,54.67,54.71,16096.0,41.8846,41.8999,41.8464,41.877,16096.0
2016-06-15 15:20:00,54.71,54.82,54.71,54.8,27121.0,41.877,41.9612,41.877,41.9459,27121.0
2016-06-15 15:30:00,54.8,54.83,54.65,54.65,34791.0,41.9459,41.9688,41.831,41.831,34791.0
2016-06-15 15:40:00,54.65,54.69,54.54,54.59,54176.0,41.831,41.8617,41.7469,41.7851,54176.0
2016-06-15 15:50:00,54.58,54.58,54.47,54.52,157887.0,41.7775,41.7775,41.6933,41.7315,157887.0
2016-06-16 09:30:00,54.37,54.55,54.11,54.31,33402.0,41.6167,41.7545,41.4177,41.5708,33402.0
2016-06-16 09:40:00,54.32,54.47,54.29,54.44,22797.0,41.5785,41.6933,41.5555,41.6703,22797.0
2016-06-16 09:50:00,54.45,54.45,54.31,54.39,24704.0,41.678,41.678,41.5708,41.632,24704.0
2016-06-16 10:00:00,54.38,54.45,54.31,54.4,24631.0,41.6244,41.678,41.5708,41.6397,24631.0
2016-06-16 10:10:00,54.4,54.48,54.35,54.35,19583.0,41.6397,41.7009,41.6014,41.6014,19583.0
2016-06-16 10:20:00,54.34,54.38,54.27,54.37,14737.0,41.5938,41.6244,41.5402,41.6167,14737.0
2016-06-16 10:30:00,54.37,54.41,54.27,54.31,32216.0,41.6167,41.6473,41.5402,41.5708,32216.0
2016-06-16 10:40:00,54.32,54.39,54.31,54.31,18613.0,41.5785,41.632,41.5708,41.5708,18613.0
2016-06-16 10:50:00,54.3,54.39,54.26,54.39,24748.0,41.5631,41.632,41.5325,41.632,24748.0
2016-06-16 11:00:00,54.38,54.45,54.37,54.43,24890.0,41.6244,41.678,41.6167,41.6627,24890.0
2016-06-16 11:10:00,54.43,54.44,54.3,54.33,49945.0,41.6627,41.6703,41.5631,41.5861,49945.0
2016-06-16 11:20:00,54.32,54.49,54.31,54.46,12848.0,41.5785,41.7086,41.5708,41.6856,12848.0
2016-06-16 11:30:00,54.47,54.51,54.36,54.39,24058.0,41.6933,41.7239,41.6091,41.632,24058.0
2016-06-16 11:40:00,54.39,54.39,54.28,54.35,10171.0,41.632,41.632,41.5478,41.6014,10171.0
2016-06-16 11:50:00,54.35,54.36,54.3,54.31,11644.0,41.6014,41.6091,41.5631,41.5708,11644.0
2016-06-16 12:00:00,54.32,54.39,54.3,54.36,14786.0,41.5785,41.632,41.5631,41.6091,14786.0
2016-06-16 12:10:00,54.38,54.53,54.35,54.53,18159.0,41.6244,41.7392,41.6014,41.7392,18159.0
2016-06-16 12:20:00,54.54,54.68,54.52,54.63,18492.0,41.7469,41.854,41.7315,41.8157,18492.0
2016-06-16 12:30:00,54.63,54.73,54.61,54.72,16612.0,41.8157,41.8923,41.8004,41.8846,16612.0
2016-06-16 12:40:00,54.71,54.79,54.68,54.71,16874.0,41.877,41.9382,41.854,41.877,16874.0
2016-06-16 12:50:00,54.71,54.73,54.65,54.68,8349.0,41.877,41.8923,41.831,41.854,8349.0
2016-06-16 13:00:00,54.69,54.77,54.65,54.69,10585.0,41.8617,41.9229,41.831,41.8617,10585.0
2016-06-16 13:10:00,54.68,54.74,54.65,54.71,12537.0,41.854,41.8999,41.831,41.877,12537.0
2016-06-16 13:20:00,54.68,54.71,54.62,54.64,12284.0,41.854,41.877,41.8081,41.8234,12284.0
2016-06-16 13:30:00,54.64,54.69,54.58,54.67,7037.0,41.8234,41.8617,41.7775,41.8464,7037.0
2016-06-16 13:40:00,54.67,54.67,54.55,54.61,13019.0,41.8464,41.8464,41.7545,41.8004,13019.0
2016-06-16 13:50:00,54.61,54.63,54.55,54.55,12365.0,41.8004,41.8157,41.7545,41.7545,12365.0
2016-06-16 14:00:00,54.56,54.66,54.56,54.63,19584.0,41.7622,41.8387,41.7622,41.8157,19584.0
2016-06-16 14:10:00,54.62,54.78,54.61,54.75,17996.0,41.8081,41.9306,41.8004,41.9076,17996.0
2016-06-16 14:20:00,54.74,54.75,54.65,54.68,16349.0,41.8999,41.9076,41.831,41.854,16349.0
2016-06-16 14:30:00,54.68,54.73,54.67,54.71,21044.0,41.854,41.8923,41.8464,41.877,21044.0
2016-06-16 14:40:00,54.69,54.79,54.69,54.79,17181.0,41.8617,41.9382,41.8617,41.9382,17181.0
2016-06-16 14:50:00,54.78,54.86,54.75,54.75,18570.0,41.9306,41.9918,41.9076,41.9076,18570.0
2016-06-16 15:00:00,54.76,54.82,54.76,54.8,15747.0,41.9152,41.9612,41.9152,41.9459,15747.0
2016-06-16 15:10:00,54.8,54.89,54.8,54.87,25781.0,41.9459,42.0148,41.9459,41.9994,25781.0
2016-06-16 15:20:00,54.87,54.93,54.83,54.92,22598.0,41.9994,42.0454,41.9688,42.0377,22598.0
2016-06-16 15:30:00,54.92,54.98,54.91,54.93,23746.0,42.0377,42.0836,42.0301,42.0454,23746.0
2016-06-16 15:40:00,54.93,55.01,54.93,54.96,46416.0,42.0454,42.1066,42.0454,42.0683,46416.0
2016-06-16 15:50:00,54.96,54.97,54.86,54.9,79298.0,42.0683,42.076,41.9918,42.0224,79298.0
2016-06-17 09:30:00,54.87,54.89,54.5,54.53,336738.0,41.9994,42.0148,41.7162,41.7392,336738.0
2016-06-17 09:40:00,54.53,54.59,54.28,54.28,47654.0,41.7392,41.7851,41.5478,41.5478,47654.0
2016-06-17 09:50:00,54.3,54.37,54.28,54.36,82560.0,41.5631,41.6167,41.5478,41.6091,82560.0
2016-06-17 10:00:00,54.36,54.42,54.33,54.42,70552.0,41.6091,41.655,41.5861,41.655,70552.0
2016-06-17 10:10:00,54.42,54.51,54.42,54.51,14187.0,41.655,41.7239,41.655,41.7239,14187.0
2016-06-17 10:20:00,54.51,54.51,54.41,54.45,22934.0,41.7239,41.7239,41.6473,41.678,22934.0
2016-06-17 10:30:00,54.42,54.43,54.28,54.35,22268.0,41.655,41.6627,41.5478,41.6014,22268.0
2016-06-17 10:40:00,54.34,54.44,54.32,54.42,10803.0,41.5938,41.6703,41.5785,41.655,10803.0
2016-06-17 10:50:00,54.41,54.41,54.33,54.36,22329.0,41.6473,41.6473,41.5861,41.6091,22329.0
2016-06-17 11:00:00,54.34,54.35,54.29,54.33,73292.0,41.5938,41.6014,41.5555,41.5861,73292.0
2016-06-17 11:10:00,54.32,54.39,54.25,54.38,34492.0,41.5785,41.632,41.5249,41.6244,34492.0
2016-06-17 11:20:00,54.38,54.39,54.28,54.29,14414.0,41.6244,41.632,41.5478,41.5555,14414.0
2016-06-17 11:30:00,54.28,54.38,54.27,54.37,12732.0,41.5478,41.6244,41.5402,41.6167,12732.0
2016-06-17 11:40:00,54.36,54.41,54.35,54.37,21749.0,41.6091,41.6473,41.6014,41.6167,21749.0
2016-06-17 11:50:00,54.37,54.4,54.3,54.34,26064.0,41.6167,41.6397,41.5631,41.5938,26064.0
2016-06-17 12:00:00,54.34,54.5,54.34,54.5,12869.0,41.5938,41.7162,41.5938,41.7162,12869.0
2016-06-17 12:10:00,54.5,54.53,54.47,54.52,24921.0,41.7162,41.7392,41.6933,41.7315,24921.0
2016-06-17 12:20:00,54.51,54.53,54.47,54.53,8986.0,41.7239,41.7392,41.6933,41.7392,8986.0
2016-06-17 12:30:00,54.54,54.54,54.46,54.47,8363.0,41.7469,41.7469,41.6856,41.6933,8363.0
2016-06-17 12:40:00,54.47,54.51,54.46,54.46,7556.0,41.6933,41.7239,41.6856,41.6856,7556.0
2016-06-17 12:50:00,54.47,54.49,54.44,54.49,8381.0,41.6933,41.7086,41.6703,41.7086,8381.0
2016-06-17 13:00:00,54.5,54.54,54.42,54.54,11653.0,41.7162,41.7469,41.655,41.7469,11653.0
2016-06-17 13:10:00,54.53,54.64,54.53,54.6,14693.0,41.7392,41.8234,41.7392,41.7928,14693.0
2016-06-17 13:20:00,54.6,54.66,54.59,54.64,17476.0,41.7928,41.8387,41.7851,41.8234,17476.0
2016-06-17 13:30:00,54.63,54.63,54.6,54.61,8568.0,41.8157,41.8157,41.7928,41.8004,8568.0
2016-06-17 13:40:00,54.63,54.67,54.62,54.65,13047.0,41.8157,41.8464,41.8081,41.831,13047.0
2016-06-17 13:50:00,54.65,54.7,54.63,54.64,16398.0,41.831,41.8693,41.8157,41.8234,16398.0
2016-06-17 14:00:00,54.63,54.65,54.56,54.62,20039.0,41.8157,41.831,41.7622,41.8081,20039.0
2016-06-17 14:10:00,54.63,54.68,54.62,54.64,16485.0,41.8157,41.854,41.8081,41.8234,16485.0
2016-06-17 14:20:00,54.63,54.72,54.63,54.7,21805.0,41.8157,41.8846,41.8157,41.8693,21805.0
2016-06-17 14:30:00,54.68,54.79,54.68,54.78,19701.0,41.854,41.9382,41.854,41.9306,19701.0
2016-06-17 14:40:00,54.79,54.83,54.74,54.8,15832.0,41.9382,41.9688,41.8999,41.9459,15832.0
2016-06-17 14:50:00,54.81,54.83,54.78,54.82,17126.0,41.9535,41.9688,41.9306,41.9612,17126.0
2016-06-17 15:00:00,54.81,54.82,54.73,54.73,22979.0,41.9535,41.9612,41.8923,41.8923,22979.0
2016-06-17 15:10:00,54.73,54.74,54.67,54.7,28965.0,41.8923,41.8999,41.8464,41.8693,28965.0
2016-06-17 15:20:00,54.7,54.71,54.64,54.65,29566.0,41.8693,41.877,41.8234,41.831,29566.0
2016-06-17 15:30:00,54.64,54.68,54.62,54.63,73682.0,41.8234,41.854,41.8081,41.8157,73682.0
2016-06-17 15:40:00,54.63,54.63,54.57,54.6,64045.0,41.8157,41.8157,41.7698,41.7928,64045.0
2016-06-17 15:50:00,54.6,54.62,54.57,54.59,269629.0,41.7928,41.8081,41.7698,41.7851,269629.0
2016-06-20 09:30:00,55.13,55.42,55.1,55.38,58201.0,42.1985,42.4204,42.1755,42.3898,58201.0
2016-06-20 09:40:00,55.4,55.55,55.36,55.48,55025.0,42.4051,42.5199,42.3745,42.4664,55025.0
2016-06-20 09:50:00,55.49,55.53,55.44,55.51,21598.0,42.474,42.5046,42.4357,42.4893,21598.0
2016-06-20 10:00:00,55.52,55.64,55.49,55.59,31822.0,42.497,42.5888,42.474,42.5506,31822.0
2016-06-20 10:10:00,55.59,55.63,55.52,55.56,25520.0,42.5506,42.5812,42.497,42.5276,25520.0
2016-06-20 10:20:00,55.56,55.6,55.53,55.55,19666.0,42.5276,42.5582,42.5046,42.5199,19666.0
2016-06-20 10:30:00,55.54,55.54,55.39,55.4,32205.0,42.5123,42.5123,42.3975,42.4051,32205.0
2016-06-20 10:40:00,55.4,55.43,55.39,55.39,21100.0,42.4051,42.4281,42.3975,42.3975,21100.0
2016-06-20 10:50:00,55.38,55.43,55.36,55.4,57153.0,42.3898,42.4281,42.3745,42.4051,57153.0
2016-06-20 11:00:00,55.39,55.48,55.39,55.47,19831.0,42.3975,42.4664,42.3975,42.4587,19831.0
2016-06-20 11:10:00,55.47,55.51,55.45,55.51,17453.0,42.4587,42.4893,42.4434,42.4893,17453.0
2016-06-20 11:20:00,55.5,55.54,55.49,55.54,24387.0,42.4817,42.5123,42.474,42.5123,24387.0
2016-06-20 11:30:00,55.55,55.55,55.43,55.43,28705.0,42.5199,42.5199,42.4281,42.4281,28705.0
2016-06-20 11:40:00,55.43,55.48,55.38,55.38,20682.0,42.4281,42.4664,42.3898,42.3898,20682.0
2016-06-20 11:50:00,55.39,55.44,55.35,55.44,17906.0,42.3975,42.4357,42.3669,42.4357,17906.0
2016-06-20 12:00:00,55.43,55.43,55.37,55.38,27974.0,42.4281,42.4281,42.3822,42.3898,27974.0
2016-06-20 12:10:00,55.37,55.42,55.35,55.41,21479.0,42.3822,42.4204,42.3669,42.4128,21479.0
2016-06-20 12:20:00,55.41,55.42,55.39,55.41,21048.0,42.4128,42.4204,42.3975,42.4128,21048.0
2016-06-20 12:30:00,55.42,55.46,55.42,55.45,13691.0,42.4204,42.4511,42.4204,42.4434,13691.0
2016-06-20 12:40:00,55.45,55.5,55.44,55.48,50998.0,42.4434,42.4817,42.4357,42.4664,50998.0
2016-06-20 12:50:00,55.47,55.55,55.47,55.53,26130.0,42.4587,42.5199,42.4587,42.5046,26130.0
2016-06-20 13:00:00,55.52,55.55,55.5,55.5,16185.0,42.497,42.5199,42.4817,42.4817,16185.0
2016-06-20 13:10:00,55.5,55.51,55.36,55.38,17579.0,42.4817,42.4893,42.3745,42.3898,17579.0
2016-06-20 13:20:00,55.38,55.43,55.33,55.36,26910.0,42.3898,42.4281,42.3515,42.3745,26910.0
2016-06-20 13:30:00,55.36,55.44,55.36,55.41,11807.0,42.3745,42.4357,42.3745,42.4128,11807.0
2016-06-20 13:40:00,55.41,55.48,55.4,55.48,17384.0,42.4128,42.4664,42.4051,42.4664,17384.0
2016-06-20 13:50:00,55.48,55.52,55.48,55.51,13746.0,42.4664,42.497,42.4664,42.4893,13746.0
2016-06-20 14:00:00,55.5,55.52,55.46,55.5,24214.0,42.4817,42.497,42.4511,42.4817,24214.0
2016-06-20 14:10:00,55.5,55.53,55.45,55.48,23362.0,42.4817,42.5046,42.4434,42.4664,23362.0
2016-06-20 14:20:00,55.47,55.49,55.4,55.42,23812.0,42.4587,42.474,42.4051,42.4204,23812.0
2016-06-20 14:30:00,55.41,55.43,55.39,55.39,16009.0,42.4128,42.4281,42.3975,42.3975,16009.0
2016-06-20 14:40:00,55.4,55.49,55.39,55.49,30352.0,42.4051,42.474,42.3975,42.474,30352.0
2016-06-20 14:50:00,55.5,55.51,55.46,55.47,32458.0,42.4817,42.4893,42.4511,42.4587,32458.0
2016-06-20 15:00:00,55.48,55.49,55.41,55.43,28732.0,42.4664,42.474,42.4128,42.4281,28732.0
2016-06-20 15:10:00,55.43,55.43,55.35,55.37,25953.0,42.4281,42.4281,42.3669,42.3822,25953.0
2016-06-20 15:20:00,55.37,55.42,55.34,55.35,36093.0,42.3822,42.4204,42.3592,42.3669,36093.0
2016-06-20 15:30:00,55.35,55.39,55.34,55.38,25143.0,42.3669,42.3975,42.3592,42.3898,25143.0
2016-06-20 15:40:00,55.39,55.43,55.27,55.29,53695.0,42.3975,42.4281,42.3056,42.3209,53695.0
2016-06-20 15:50:00,55.27,55.31,55.24,55.26,152496.0,42.3056,42.3362,42.2827,42.298,152496.0
2016-06-21 09:30:00,55.38,55.51,55.28,55.34,39299.0,42.3898,42.4893,42.3133,42.3592,39299.0
2016-06-21 09:40:00,55.34,55.4,55.25,55.36,48661.0,42.3592,42.4051,42.2903,42.3745,48661.0
2016-06-21 09:50:00,55.34,55.36,55.26,55.32,18265.0,42.3592,42.3745,42.298,42.3439,18265.0
2016-06-21 10:00:00,55.31,55.32,55.25,55.29,23414.0,42.3362,42.3439,42.2903,42.3209,23414.0
2016-06-21 10:10:00,55.28,55.37,55.26,55.37,26799.0,42.3133,42.3822,42.298,42.3822,26799.0
2016-06-21 10:20:00,55.36,55.4,55.26,55.39,25865.0,42.3745,42.4051,42.298,42.3975,25865.0
2016-06-21 10:30:00,55.39,55.39,55.3,55.33,27454.0,42.3975,42.3975,42.3286,42.3515,27454.0
2016-06-21 10:40:00,55.34,55.39,55.27,55.3,30698.0,42.3592,42.3975,42.3056,42.3286,30698.0
2016-06-21 10:50:00,55.29,55.29,55.19,55.24,20627.0,42.3209,42.3209,42.2444,42.2827,20627.0
2016-06-21 11:00:00,55.25,55.38,55.24,55.34,30331.0,42.2903,42.3898,42.2827,42.3592,30331.0
2016-06-21 11:10:00,55.34,55.42,55.31,55.4,17927.0,42.3592,42.4204,42.3362,42.4051,17927.0
2016-06-21 11:20:00,55.41,55.42,55.32,55.33,14300.0,42.4128,42.4204,42.3439,42.3515,14300.0
2016-06-21 11:30:00,55.3,55.34,55.25,55.34,13013.0,42.3286,42.3592,42.2903,42.3592,13013.0
2016-06-21 11:40:00,55.34,55.38,55.32,55.34,15954.0,42.3592,42.3898,42.3439,42.3592,15954.0
2016-06-21 11:50:00,55.34,55.43,55.34,55.43,26440.0,42.3592,42.4281,42.3592,42.4281,26440.0
2016-06-21 12:00:00,55.43,55.43,55.39,55.41,20540.0,42.4281,42.4281,42.3975,42.4128,20540.0
2016-06-21 12:10:00,55.4,55.43,55.37,55.42,16001.0,42.4051,42.4281,42.3822,42.4204,16001.0
2016-06-21 12:20:00,55.43,55.48,55.42,55.48,14375.0,42.4281,42.4664,42.4204,42.4664,14375.0
2016-06-21 12:30:00,55.48,55.5,55.45,55.46,11806.0,42.4664,42.4817,42.4434,42.4511,11806.0
2016-06-21 12:40:00,55.45,55.46,55.37,55.38,25458.0,42.4434,42.4511,42.3822,42.3898,25458.0
2016-06-21 12:50:00,55.38,55.39,55.36,55.37,15717.0,42.3898,42.3975,42.3745,42.3822,15717.0
2016-06-21 13:00:00,55.37,55.39,55.34,55.39,9050.0,42.3822,42.3975,42.3592,42.3975,9050.0
2016-06-21 13:10:00,55.4,55.48,55.36,55.47,45647.0,42.4051,42.4664,42.3745,42.4587,45647.0
2016-06-21 13:20:00,55.48,55.48,55.4,55.42,22888.0,42.4664,42.4664,42.4051,42.4204,22888.0
2016-06-21 13:30:00,55.42,55.42,55.35,55.38,27887.0,42.4204,42.4204,42.3669,42.3898,27887.0
2016-06-21 13:40:00,55.38,55.44,55.36,55.4,44043.0,42.3898,42.4357,42.3745,42.4051,44043.0
2016-06-21 13:50:00,55.4,55.51,55.4,55.48,21995.0,42.4051,42.4893,42.4051,42.4664,21995.0
2016-06-21 14:00:00,55.48,55.51,55.43,55.51,16829.0,42.4664,42.4893,42.4281,42.4893,16829.0
2016-06-21 14:10:00,55.51,55.56,55.51,55.53,31525.0,42.4893,42.5276,42.4893,42.5046,31525.0
2016-06-21 14:20:00,55.53,55.57,55.52,55.57,18424.0,42.5046,42.5352,42.497,42.5352,18424.0
2016-06-21 14:30:00,55.57,55.66,55.54,55.62,29502.0,42.5352,42.6041,42.5123,42.5735,29502.0
2016-06-21 14:40:00,55.62,55.63,55.58,55.59,21813.0,42.5735,42.5812,42.5429,42.5506,21813.0
2016-06-21 14:50:00,55.59,55.61,55.57,55.57,16522.0,42.5506,42.5659,42.5352,42.5352,16522.0
2016-06-21 15:00:00,55.57,55.58,55.46,55.48,33146.0,42.5352,42.5429,42.4511,42.4664,33146.0
2016-06-21 15:10:00,55.49,55.6,55.48,55.58,25206.0,42.474,42.5582,42.4664,42.5429,25206.0
2016-06-21 15:20:00,55.57,55.61,55.54,55.61,29506.0,42.5352,42.5659,42.5123,42.5659,29506.0
2016-06-21 15:30:00,55.6,55.6,55.55,55.58,30042.0,42.5582,42.5582,42.5199,42.5429,30042.0
2016-06-21 15:40:00,55.58,55.58,55.49,55.54,39070.0,42.5429,42.5429,42.474,42.5123,39070.0
2016-06-21 15:50:00,55.53,55.58,55.51,55.51,124340.0,42.5046,42.5429,42.4893,42.4893,124340.0
2016-06-22 09:30:00,55.61,55.65,55.52,55.58,29727.0,42.5659,42.5965,42.497,42.5429,29727.0
2016-06-22 09:40:00,55.57,55.63,55.44,55.51,22947.0,42.5352,42.5812,42.4357,42.4893,22947.0
2016-06-22 09:50:00,55.51,55.53,55.45,55.48,36842.0,42.4893,42.5046,42.4434,42.4664,36842.0
2016-06-22 10:00:00,55.48,55.48,55.43,55.46,40548.0,42.4664,42.4664,42.4281,42.4511,40548.0
2016-06-22 10:10:00,55.45,55.54,55.44,55.52,23024.0,42.4434,42.5123,42.4357,42.497,23024.0
2016-06-22 10:20:00,55.51,55.52,55.47,55.49,14510.0,42.4893,42.497,42.4587,42.474,14510.0
2016-06-22 10:30:00,55.49,55.51,55.46,55.5,25925.0,42.474,42.4893,42.4511,42.4817,25925.0
2016-06-22 10:40:00,55.49,55.59,55.49,55.52,22720.0,42.474,42.5506,42.474,42.497,22720.0
2016-06-22 10:50:00,55.52,55.56,55.48,55.51,22978.0,42.497,42.5276,42.4664,42.4893,22978.0
2016-06-22 11:00:00,55.51,55.55,55.47,55.49,24778.0,42.4893,42.5199,42.4587,42.474,24778.0
2016-06-22 11:10:00,55.49,55.53,55.45,55.51,16634.0,42.474,42.5046,42.4434,42.4893,16634.0
2016-06-22 11:20:00,55.52,55.6,55.51,55.6,21609.0,42.497,42.5582,42.4893,42.5582,21609.0
2016-06-22 11:30:00,55.59,55.59,55.41,55.46,21097.0,42.5506,42.5506,42.4128,42.4511,21097.0
2016-06-22 11:40:00,55.46,55.49,55.43,55.45,17511.0,42.4511,42.474,42.4281,42.4434,17511.0
2016-06-22 11:50:00,55.44,55.48,55.4,55.42,39793.0,42.4357,42.4664,42.4051,42.4204,39793.0
2016-06-22 12:00:00,55.42,55.47,55.38,55.41,26202.0,42.4204,42.4587,42.3898,42.4128,26202.0
2016-06-22 12:10:00,55.43,55.46,55.35,55.37,13193.0,42.4281,42.4511,42.3669,42.3822,13193.0
2016-06-22 12:20:00,55.36,55.37,55.24,55.31,30150.0,42.3745,42.3822,42.2827,42.3362,30150.0
2016-06-22 12:30:00,55.32,55.35,55.27,55.3,23431.0,42.3439,42.3669,42.3056,42.3286,23431.0
2016-06-22 12:40:00,55.31,55.34,55.26,55.3,19178.0,42.3362,42.3592,42.298,42.3286,19178.0
2016-06-22 12:50:00,55.29,55.34,55.29,55.34,23258.0,42.3209,42.3592,42.3209,42.3592,23258.0
2016-06-22 13:00:00,55.33,55.34,55.22,55.22,24117.0,42.3515,42.3592,42.2673,42.2673,24117.0
2016-06-22 13:10:00,55.21,55.25,55.19,55.25,14474.0,42.2597,42.2903,42.2444,42.2903,14474.0
2016-06-22 13:20:00,55.25,55.26,55.21,55.25,21337.0,42.2903,42.298,42.2597,42.2903,21337.0
2016-06-22 13:30:00,55.24,55.29,55.23,55.29,14957.0,42.2827,42.3209,42.275,42.3209,14957.0
2016-06-22 13:40:00,55.3,55.32,55.29,55.29,12438.0,42.3286,42.3439,42.3209,42.3209,12438.0
2016-06-22 13:50:00,55.29,55.38,55.29,55.32,16397.0,42.3209,42.3898,42.3209,42.3439,16397.0
2016-06-22 14:00:00,55.32,55.38,55.29,55.32,22314.0,42.3439,42.3898,42.3209,42.3439,22314.0
2016-06-22 14:10:00,55.32,55.34,55.29,55.29,18499.0,42.3439,42.3592,42.3209,42.3209,18499.0
2016-06-22 14:20:00,55.29,55.32,55.26,55.3,32854.0,42.3209,42.3439,42.298,42.3286,32854.0
2016-06-22 14:30:00,55.3,55.32,55.24,55.26,16295.0,42.3286,42.3439,42.2827,42.298,16295.0
2016-06-22 14:40:00,55.25,55.28,55.22,55.26,17524.0,42.2903,42.3133,42.2673,42.298,17524.0
2016-06-22 14:50:00,55.27,55.32,55.25,55.32,14696.0,42.3056,42.3439,42.2903,42.3439,14696.0
2016-06-22 15:00:00,55.32,55.39,55.31,55.31,19804.0,42.3439,42.3975,42.3362,42.3362,19804.0
2016-06-22 15:10:00,55.32,55.34,55.28,55.29,14584.0,42.3439,42.3592,42.3133,42.3209,14584.0
2016-06-22 15:20:00,55.28,55.3,55.24,55.26,29954.0,42.3133,42.3286,42.2827,42.298,29954.0
2016-06-22 15:30:00,55.26,55.33,55.25,55.32,26655.0,42.298,42.3515,42.2903,42.3439,26655.0
2016-06-22 15:40:00,55.33,55.34,55.27,55.29,28094.0,42.3515,42.3592,42.3056,42.3209,28094.0
2016-06-22 15:50:00,55.3,55.32,55.25,55.3,114004.0,42.3286,42.3439,42.2903,42.3286,114004.0
2016-06-23 09:30:00,55.65,55.75,55.61,55.66,35104.0,42.5965,42.673,42.5659,42.6041,35104.0
2016-06-23 09:40:00,55.66,55.73,55.6,55.69,12251.0,42.6041,42.6577,42.5582,42.6271,12251.0
2016-06-23 09:50:00,55.69,55.7,55.62,55.65,16312.0,42.6271,42.6348,42.5735,42.5965,16312.0
2016-06-23 10:00:00,55.65,55.71,55.62,55.67,20178.0,42.5965,42.6424,42.5735,42.6118,20178.0
2016-06-23 10:10:00,55.67,55.7,55.61,55.63,22507.0,42.6118,42.6348,42.5659,42.5812,22507.0
2016-06-23 10:20:00,55.63,55.72,55.62,55.69,21940.0,42.5812,42.6501,42.5735,42.6271,21940.0
2016-06-23 10:30:00,55.69,55.7,55.62,55.69,16608.0,42.6271,42.6348,42.5735,42.6271,16608.0
2016-06-23 10:40:00,55.69,55.71,55.65,55.71,21550.0,42.6271,42.6424,42.5965,42.6424,21550.0
2016-06-23 10:50:00,55.71,55.75,55.68,55.7,17055.0,42.6424,42.673,42.6194,42.6348,17055.0
2016-06-23 11:00:00,55.7,55.78,55.7,55.76,11975.0,42.6348,42.696,42.6348,42.6807,11975.0
2016-06-23 11:10:00,55.75,55.84,55.75,55.82,10201.0,42.673,42.7419,42.673,42.7266,10201.0
2016-06-23 11:20:00,55.83,55.85,55.78,55.85,12777.0,42.7343,42.7496,42.696,42.7496,12777.0
2016-06-23 11:30:00,55.85,55.89,55.84,55.85,11530.0,42.7496,42.7802,42.7419,42.7496,11530.0
2016-06-23 11:40:00,55.85,55.88,55.83,55.86,12718.0,42.7496,42.7725,42.7343,42.7572,12718.0
2016-06-23 11:50:00,55.86,55.88,55.83,55.84,8922.0,42.7572,42.7725,42.7343,42.7419,8922.0
2016-06-23 12:00:00,55.84,55.9,55.84,55.87,12713.0,42.7419,42.7878,42.7419,42.7649,12713.0
2016-06-23 12:10:00,55.87,55.88,55.85,55.87,13806.0,42.7649,42.7725,42.7496,42.7649,13806.0
2016-06-23 12:20:00,55.88,55.89,55.85,55.88,13394.0,42.7725,42.7802,42.7496,42.7725,13394.0
2016-06-23 12:30:00,55.87,55.91,55.85,55.88,18158.0,42.7649,42.7955,42.7496,42.7725,18158.0
2016-06-23 12:40:00,55.88,55.93,55.86,55.87,47340.0,42.7725,42.8108,42.7572,42.7649,47340.0
2016-06-23 12:50:00,55.86,55.92,55.86,55.91,29193.0,42.7572,42.8032,42.7572,42.7955,29193.0
2016-06-23 13:00:00,55.91,55.97,55.91,55.96,25680.0,42.7955,42.8414,42.7955,42.8338,25680.0
2016-06-23 13:10:00,55.96,55.98,55.94,55.98,24245.0,42.8338,42.8491,42.8185,42.8491,24245.0
2016-06-23 13:20:00,55.97,55.99,55.96,55.98,13236.0,42.8414,42.8567,42.8338,42.8491,13236.0
2016-06-23 13:30:00,55.98,55.98,55.89,55.9,33716.0,42.8491,42.8491,42.7802,42.7878,33716.0
2016-06-23 13:40:00,55.91,55.93,55.86,55.93,15107.0,42.7955,42.8108,42.7572,42.8108,15107.0
2016-06-23 13:50:00,55.92,55.97,55.91,55.96,22490.0,42.8032,42.8414,42.7955,42.8338,22490.0
2016-06-23 14:00:00,55.95,56.0,55.93,56.0,26289.0,42.8261,42.8644,42.8108,42.8644,26289.0
2016-06-23 14:10:00,56.0,56.07,55.99,56.01,60772.0,42.8644,42.918,42.8567,42.872,60772.0
2016-06-23 14:20:00,56.01,56.03,55.99,56.01,21353.0,42.872,42.8873,42.8567,42.872,21353.0
2016-06-23 14:30:00,56.02,56.05,56.0,56.03,16988.0,42.8797,42.9027,42.8644,42.8873,16988.0
2016-06-23 14:40:00,56.02,56.08,56.02,56.08,19470.0,42.8797,42.9256,42.8797,42.9256,19470.0
2016-06-23 14:50:00,56.07,56.12,56.07,56.1,21558.0,42.918,42.9562,42.918,42.9409,21558.0
2016-06-23 15:00:00,56.09,56.11,56.06,56.09,16348.0,42.9333,42.9486,42.9103,42.9333,16348.0
2016-06-23 15:10:00,56.08,56.1,56.06,56.07,22405.0,42.9256,42.9409,42.9103,42.918,22405.0
2016-06-23 15:20:00,56.07,56.1,56.05,56.09,36960.0,42.918,42.9409,42.9027,42.9333,36960.0
2016-06-23 15:30:00,56.1,56.16,56.09,56.14,69185.0,42.9409,42.9869,42.9333,42.9715,69185.0
2016-06-23 15:40:00,56.13,56.24,56.13,56.23,86329.0,42.9639,43.0481,42.9639,43.0404,86329.0
2016-06-23 15:50:00,56.23,56.3,56.23,56.28,208674.0,43.0404,43.094,43.0404,43.0787,208674.0
2016-06-24 09:30:00,53.78,55.08,53.57,55.0,233401.0,41.1651,42.1602,41.0044,42.099,233401.0
2016-06-24 09:40:00,54.95,55.19,54.87,55.01,62686.0,42.0607,42.2444,41.9994,42.1066,62686.0
2016-06-24 09:50:00,55.01,55.32,54.85,55.22,125030.0,42.1066,42.3439,41.9841,42.2673,125030.0
2016-06-24 10:00:00,55.25,55.48,55.23,55.37,58258.0,42.2903,42.4664,42.275,42.3822,58258.0
2016-06-24 10:10:00,55.38,55.45,55.18,55.2,67790.0,42.3898,42.4434,42.2367,42.252,67790.0
2016-06-24 10:20:00,55.19,55.34,55.15,55.29,49889.0,42.2444,42.3592,42.2138,42.3209,49889.0
2016-06-24 10:30:00,55.29,55.34,55.09,55.27,49250.0,42.3209,42.3592,42.1678,42.3056,49250.0
2016-06-24 10:40:00,55.28,55.28,55.14,55.16,43379.0,42.3133,42.3133,42.2061,42.2214,43379.0
2016-06-24 10:50:00,55.16,55.31,55.13,55.13,63475.0,42.2214,42.3362,42.1985,42.1985,63475.0
2016-06-24 11:00:00,55.14,55.24,55.06,55.24,73201.0,42.2061,42.2827,42.1449,42.2827,73201.0
2016-06-24 11:10:00,55.24,55.25,55.09,55.15,55372.0,42.2827,42.2903,42.1678,42.2138,55372.0
2016-06-24 11:20:00,55.15,55.24,55.05,55.23,60714.0,42.2138,42.2827,42.1372,42.275,60714.0
2016-06-24 11:30:00,55.23,55.32,55.17,55.24,33794.0,42.275,42.3439,42.2291,42.2827,33794.0
2016-06-24 11:40:00,55.24,55.39,55.2,55.26,35259.0,42.2827,42.3975,42.252,42.298,35259.0
2016-06-24 11:50:00,55.26,55.28,55.17,55.27,37942.0,42.298,42.3133,42.2291,42.3056,37942.0
2016-06-24 12:00:00,55.27,55.29,55.14,55.14,31273.0,42.3056,42.3209,42.2061,42.2061,31273.0
2016-06-24 12:10:00,55.14,55.19,55.06,55.18,38799.0,42.2061,42.2444,42.1449,42.2367,38799.0
2016-06-24 12:20:00,55.2,55.32,55.2,55.3,34151.0,42.252,42.3439,42.252,42.3286,34151.0
2016-06-24 12:30:00,55.3,55.34,55.2,55.2,74430.0,42.3286,42.3592,42.252,42.252,74430.0
2016-06-24 12:40:00,55.2,55.23,55.06,55.12,26406.0,42.252,42.275,42.1449,42.1908,26406.0
2016-06-24 12:50:00,55.12,55.15,54.99,55.05,73843.0,42.1908,42.2138,42.0913,42.1372,73843.0
2016-06-24 13:00:00,55.07,55.16,55.04,55.07,30652.0,42.1525,42.2214,42.1296,42.1525,30652.0
2016-06-24 13:10:00,55.07,55.21,55.06,55.13,34327.0,42.1525,42.2597,42.1449,42.1985,34327.0
2016-06-24 13:20:00,55.14,55.17,55.08,55.17,45174.0,42.2061,42.2291,42.1602,42.2291,45174.0
2016-06-24 13:30:00,55.17,55.29,55.13,55.25,42055.0,42.2291,42.3209,42.1985,42.2903,42055.0
2016-06-24 13:40:00,55.24,55.25,55.14,55.2,58465.0,42.2827,42.2903,42.2061,42.252,58465.0
2016-06-24 13:50:00,55.22,55.23,55.1,55.18,43104.0,42.2673,42.275,42.1755,42.2367,43104.0
2016-06-24 14:00:00,55.18,55.24,55.11,55.17,46665.0,42.2367,42.2827,42.1831,42.2291,46665.0
2016-06-24 14:10:00,55.18,55.19,55.03,55.03,35964.0,42.2367,42.2444,42.1219,42.1219,35964.0
2016-06-24 14:20:00,55.03,55.03,54.9,54.94,58006.0,42.1219,42.1219,42.0224,42.053,58006.0
2016-06-24 14:30:00,54.93,54.94,54.74,54.86,76706.0,42.0454,42.053,41.8999,41.9918,76706.0
2016-06-24 14:40:00,54.85,54.9,54.77,54.9,47581.0,41.9841,42.0224,41.9229,42.0224,47581.0
2016-06-24 14:50:00,54.91,55.08,54.86,54.94,60793.0,42.0301,42.1602,41.9918,42.053,60793.0
2016-06-24 15:00:00,54.94,54.97,54.8,54.82,62062.0,42.053,42.076,41.9459,41.9612,62062.0
2016-06-24 15:10:00,54.82,54.82,54.59,54.64,77652.0,41.9612,41.9612,41.7851,41.8234,77652.0
2016-06-24 15:20:00,54.63,54.76,54.61,54.72,65522.0,41.8157,41.9152,41.8004,41.8846,65522.0
2016-06-24 15:30:00,54.72,54.91,54.68,54.76,97543.0,41.8846,42.0301,41.854,41.9152,97543.0
2016-06-24 15:40:00,54.75,54.97,54.72,54.89,148970.0,41.9076,42.076,41.8846,42.0148,148970.0
2016-06-24 15:50:00,54.9,55.0,54.63,54.65,515382.0,42.0224,42.099,41.8157,41.831,515382.0
2016-06-27 09:30:00,54.3,54.5,54.29,54.43,88441.0,41.5631,41.7162,41.5555,41.6627,88441.0
2016-06-27 09:40:00,54.42,54.61,54.39,54.48,58885.0,41.655,41.8004,41.632,41.7009,58885.0
2016-06-27 09:50:00,54.46,54.57,54.4,54.53,39663.0,41.6856,41.7698,41.6397,41.7392,39663.0
2016-06-27 10:00:00,54.52,54.62,54.4,54.45,61394.0,41.7315,41.8081,41.6397,41.678,61394.0
2016-06-27 10:10:00,54.47,54.48,54.32,54.39,51031.0,41.6933,41.7009,41.5785,41.632,51031.0
2016-06-27 10:20:00,54.39,54.49,54.24,54.28,70206.0,41.632,41.7086,41.5172,41.5478,70206.0
2016-06-27 10:30:00,54.28,54.37,54.24,54.32,44875.0,41.5478,41.6167,41.5172,41.5785,44875.0
2016-06-27 10:40:00,54.33,54.37,54.18,54.23,50106.0,41.5861,41.6167,41.4713,41.5096,50106.0
2016-06-27 10:50:00,54.21,54.24,54.1,54.15,33844.0,41.4943,41.5172,41.4101,41.4483,33844.0
2016-06-27 11:00:00,54.13,54.27,54.1,54.21,52953.0,41.433,41.5402,41.4101,41.4943,52953.0
2016-06-27 11:10:00,54.2,54.2,53.99,54.0,85100.0,41.4866,41.4866,41.3259,41.3335,85100.0
2016-06-27 11:20:00,53.99,54.12,53.94,54.12,43186.0,41.3259,41.4254,41.2876,41.4254,43186.0
2016-06-27 11:30:00,54.11,54.13,54.05,54.11,51487.0,41.4177,41.433,41.3718,41.4177,51487.0
2016-06-27 11:40:00,54.11,54.16,54.07,54.12,59784.0,41.4177,41.456,41.3871,41.4254,59784.0
2016-06-27 11:50:00,54.13,54.16,54.06,54.11,48704.0,41.433,41.456,41.3794,41.4177,48704.0
2016-06-27 12:00:00,54.09,54.1,53.97,53.99,55340.0,41.4024,41.4101,41.3106,41.3259,55340.0
2016-06-27 12:10:00,53.98,54.09,53.93,54.03,52539.0,41.3182,41.4024,41.2799,41.3565,52539.0
2016-06-27 12:20:00,54.03,54.1,53.97,54.07,27333.0,41.3565,41.4101,41.3106,41.3871,27333.0
2016-06-27 12:30:00,54.07,54.11,53.93,53.93,49868.0,41.3871,41.4177,41.2799,41.2799,49868.0
2016-06-27 12:40:00,53.93,53.94,53.8,53.85,40734.0,41.2799,41.2876,41.1804,41.2187,40734.0
2016-06-27 12:50:00,53.84,53.93,53.81,53.91,45214.0,41.211,41.2799,41.1881,41.2646,45214.0
2016-06-27 13:00:00,53.91,53.97,53.87,53.88,49593.0,41.2646,41.3106,41.234,41.2417,49593.0
2016-06-27 13:10:00,53.87,54.0,53.86,53.98,120278.0,41.234,41.3335,41.2264,41.3182,120278.0
2016-06-27 13:20:00,53.98,54.13,53.98,54.06,82650.0,41.3182,41.433,41.3182,41.3794,82650.0
2016-06-27 13:30:00,54.06,54.07,53.9,53.93,26295.0,41.3794,41.3871,41.257,41.2799,26295.0
2016-06-27 13:40:00,53.93,53.97,53.79,53.83,32915.0,41.2799,41.3106,41.1728,41.2034,32915.0
2016-06-27 13:50:00,53.82,53.9,53.78,53.86,24967.0,41.1957,41.257,41.1651,41.2264,24967.0
2016-06-27 14:00:00,53.87,53.97,53.84,53.92,122437.0,41.234,41.3106,41.211,41.2723,122437.0
2016-06-27 14:10:00,53.9,53.94,53.81,53.84,37739.0,41.257,41.2876,41.1881,41.211,37739.0
2016-06-27 14:20:00,53.85,53.95,53.82,53.95,51922.0,41.2187,41.2952,41.1957,41.2952,51922.0
2016-06-27 14:30:00,53.95,54.01,53.9,53.97,79179.0,41.2952,41.3412,41.257,41.3106,79179.0
2016-06-27 14:40:00,53.96,53.99,53.83,53.87,37641.0,41.3029,41.3259,41.2034,41.234,37641.0
2016-06-27 14:50:00,53.87,53.93,53.8,53.93,88763.0,41.234,41.2799,41.1804,41.2799,88763.0
2016-06-27 15:00:00,53.93,54.04,53.88,54.01,171424.0,41.2799,41.3641,41.2417,41.3412,171424.0
2016-06-27 15:10:00,54.02,54.13,54.01,54.09,107592.0,41.3488,41.433,41.3412,41.4024,107592.0
2016-06-27 15:20:00,54.09,54.23,54.05,54.19,129040.0,41.4024,41.5096,41.3718,41.4789,129040.0
2016-06-27 15:30:00,54.18,54.38,54.13,54.33,194798.0,41.4713,41.6244,41.433,41.5861,194798.0
2016-06-27 15:40:00,54.33,54.39,54.26,54.39,146066.0,41.5861,41.632,41.5325,41.632,146066.0
2016-06-27 15:50:00,54.39,54.39,54.26,54.26,300265.0,41.632,41.632,41.5325,41.5325,300265.0
2016-06-28 09:30:00,54.49,54.93,54.33,54.93,90103.0,41.7086,42.0454,41.5861,42.0454,90103.0
2016-06-28 09:40:00,54.91,55.01,54.79,54.97,70321.0,42.0301,42.1066,41.9382,42.076,70321.0
2016-06-28 09:50:00,54.97,55.08,54.92,55.01,42406.0,42.076,42.1602,42.0377,42.1066,42406.0
2016-06-28 10:00:00,55.01,55.13,55.01,55.11,90031.0,42.1066,42.1985,42.1066,42.1831,90031.0
2016-06-28 10:10:00,55.11,55.13,55.03,55.1,69487.0,42.1831,42.1985,42.1219,42.1755,69487.0
2016-06-28 10:20:00,55.11,55.16,55.07,55.15,54485.0,42.1831,42.2214,42.1525,42.2138,54485.0
2016-06-28 10:30:00,55.16,55.27,55.16,55.18,91212.0,42.2214,42.3056,42.2214,42.2367,91212.0
2016-06-28 10:40:00,55.18,55.25,55.07,55.23,54923.0,42.2367,42.2903,42.1525,42.275,54923.0
2016-06-28 10:50:00,55.22,55.29,55.12,55.12,71486.0,42.2673,42.3209,42.1908,42.1908,71486.0
2016-06-28 11:00:00,55.13,55.13,54.94,54.95,127579.0,42.1985,42.1985,42.053,42.0607,127579.0
2016-06-28 11:10:00,54.95,55.14,54.95,55.13,50241.0,42.0607,42.2061,42.0607,42.1985,50241.0
2016-06-28 11:20:00,55.13,55.16,55.01,55.04,55168.0,42.1985,42.2214,42.1066,42.1296,55168.0
2016-06-28 11:30:00,55.05,55.23,55.04,55.19,73890.0,42.1372,42.275,42.1296,42.2444,73890.0
2016-06-28 11:40:00,55.2,55.3,55.17,55.27,34795.0,42.252,42.3286,42.2291,42.3056,34795.0
2016-06-28 11:50:00,55.28,55.32,55.25,55.29,90250.0,42.3133,42.3439,42.2903,42.3209,90250.0
2016-06-28 12:00:00,55.29,55.34,55.23,55.23,95402.0,42.3209,42.3592,42.275,42.275,95402.0
2016-06-28 12:10:00,55.22,55.24,55.2,55.23,33823.0,42.2673,42.2827,42.252,42.275,33823.0
2016-06-28 12:20:00,55.22,55.27,55.2,55.27,31877.0,42.2673,42.3056,42.252,42.3056,31877.0
2016-06-28 12:30:00,55.27,55.39,55.27,55.39,31062.0,42.3056,42.3975,42.3056,42.3975,31062.0
2016-06-28 12:40:00,55.38,55.39,55.33,55.35,41480.0,42.3898,42.3975,42.3515,42.3669,41480.0
2016-06-28 12:50:00,55.34,55.42,55.34,55.39,42009.0,42.3592,42.4204,42.3592,42.3975,42009.0
2016-06-28 13:00:00,55.38,55.39,55.32,55.35,36524.0,42.3898,42.3975,42.3439,42.3669,36524.0
2016-06-28 13:10:00,55.36,55.41,55.33,55.36,61261.0,42.3745,42.4128,42.3515,42.3745,61261.0
2016-06-28 13:20:00,55.36,55.39,55.26,55.32,44494.0,42.3745,42.3975,42.298,42.3439,44494.0
2016-06-28 13:30:00,55.31,55.35,55.27,55.32,39174.0,42.3362,42.3669,42.3056,42.3439,39174.0
2016-06-28 13:40:00,55.33,55.39,55.27,55.28,36178.0,42.3515,42.3975,42.3056,42.3133,36178.0
2016-06-28 13:50:00,55.27,55.33,55.26,55.28,54226.0,42.3056,42.3515,42.298,42.3133,54226.0
2016-06-28 14:00:00,55.28,55.28,55.18,55.19,137831.0,42.3133,42.3133,42.2367,42.2444,137831.0
2016-06-28 14:10:00,55.19,55.24,55.15,55.22,52971.0,42.2444,42.2827,42.2138,42.2673,52971.0
2016-06-28 14:20:00,55.22,55.22,55.11,55.21,78326.0,42.2673,42.2673,42.1831,42.2597,78326.0
2016-06-28 14:30:00,55.21,55.45,55.21,55.44,71520.0,42.2597,42.4434,42.2597,42.4357,71520.0
2016-06-28 14:40:00,55.44,55.45,55.35,55.4,94099.0,42.4357,42.4434,42.3669,42.4051,94099.0
2016-06-28 14:50:00,55.4,55.49,55.37,55.41,82115.0,42.4051,42.474,42.3822,42.4128,82115.0
2016-06-28 15:00:00,55.41,55.42,55.35,55.36,53064.0,42.4128,42.4204,42.3669,42.3745,53064.0
2016-06-28 15:10:00,55.36,55.49,55.36,55.37,60966.0,42.3745,42.474,42.3745,42.3822,60966.0
2016-06-28 15:20:00,55.37,55.42,55.26,55.33,93006.0,42.3822,42.4204,42.298,42.3515,93006.0
2016-06-28 15:30:00,55.33,55.48,55.32,55.46,136075.0,42.3515,42.4664,42.3439,42.4511,136075.0
2016-06-28 15:40:00,55.46,55.54,55.44,55.53,144714.0,42.4511,42.5123,42.4357,42.5046,144714.0
2016-06-28 15:50:00,55.54,55.59,55.43,55.54,388786.0,42.5123,42.5506,42.4281,42.5123,388786.0
2016-06-29 09:30:00,55.84,56.26,55.74,56.15,87532.0,42.7419,43.0634,42.6654,42.9792,87532.0
2016-06-29 09:40:00,56.16,56.21,56.01,56.02,63296.0,42.9869,43.0251,42.872,42.8797,63296.0
2016-06-29 09:50:00,56.01,56.07,55.94,56.06,54170.0,42.872,42.918,42.8185,42.9103,54170.0
2016-06-29 10:00:00,56.05,56.08,55.88,55.97,64184.0,42.9027,42.9256,42.7725,42.8414,64184.0
2016-06-29 10:10:00,55.98,56.09,55.98,56.08,47829.0,42.8491,42.9333,42.8491,42.9256,47829.0
2016-06-29 10:20:00,56.09,56.11,55.97,56.01,94134.0,42.9333,42.9486,42.8414,42.872,94134.0
2016-06-29 10:30:00,56.02,56.03,55.79,55.8,57049.0,42.8797,42.8873,42.7036,42.7113,57049.0
2016-06-29 10:40:00,55.79,55.83,55.77,55.8,70134.0,42.7036,42.7343,42.6883,42.7113,70134.0
2016-06-29 10:50:00,55.8,55.81,55.75,55.78,57539.0,42.7113,42.719,42.673,42.696,57539.0
2016-06-29 11:00:00,55.78,55.81,55.72,55.76,66588.0,42.696,42.719,42.6501,42.6807,66588.0
2016-06-29 11:10:00,55.76,55.89,55.76,55.82,78889.0,42.6807,42.7802,42.6807,42.7266,78889.0
2016-06-29 11:20:00,55.82,55.97,55.76,55.96,59800.0,42.7266,42.8414,42.6807,42.8338,59800.0
2016-06-29 11:30:00,55.97,55.98,55.9,55.9,49421.0,42.8414,42.8491,42.7878,42.7878,49421.0
2016-06-29 11:40:00,55.9,56.0,55.9,55.93,48134.0,42.7878,42.8644,42.7878,42.8108,48134.0
2016-06-29 11:50:00,55.93,56.12,55.93,56.12,66065.0,42.8108,42.9562,42.8108,42.9562,66065.0
2016-06-29 12:00:00,56.13,56.13,56.05,56.1,73366.0,42.9639,42.9639,42.9027,42.9409,73366.0
2016-06-29 12:10:00,56.1,56.15,56.07,56.15,100841.0,42.9409,42.9792,42.918,42.9792,100841.0
2016-06-29 12:20:00,56.15,56.22,56.15,56.19,46632.0,42.9792,43.0328,42.9792,43.0098,46632.0
2016-06-29 12:30:00,56.18,56.18,56.04,56.11,47340.0,43.0022,43.0022,42.895,42.9486,47340.0
2016-06-29 12:40:00,56.1,56.11,56.04,56.05,33723.0,42.9409,42.9486,42.895,42.9027,33723.0
2016-06-29 12:50:00,56.06,56.19,56.06,56.16,36585.0,42.9103,43.0098,42.9103,42.9869,36585.0
2016-06-29 13:00:00,56.16,56.17,56.01,56.02,33989.0,42.9869,42.9945,42.872,42.8797,33989.0
2016-06-29 13:10:00,56.01,56.03,55.99,56.03,62220.0,42.872,42.8873,42.8567,42.8873,62220.0
2016-06-29 13:20:00,56.02,56.05,55.94,55.98,102587.0,42.8797,42.9027,42.8185,42.8491,102587.0
2016-06-29 13:30:00,55.98,56.09,55.98,56.09,28459.0,42.8491,42.9333,42.8491,42.9333,28459.0
2016-06-29 13:40:00,56.08,56.14,56.02,56.03,48704.0,42.9256,42.9715,42.8797,42.8873,48704.0
2016-06-29 13:50:00,56.02,56.09,56.0,56.05,49273.0,42.8797,42.9333,42.8644,42.9027,49273.0
2016-06-29 14:00:00,56.05,56.16,56.05,56.11,49629.0,42.9027,42.9869,42.9027,42.9486,49629.0
2016-06-29 14:10:00,56.1,56.16,56.06,56.08,61492.0,42.9409,42.9869,42.9103,42.9256,61492.0
2016-06-29 14:20:00,56.09,56.17,56.09,56.15,68658.0,42.9333,42.9945,42.9333,42.9792,68658.0
2016-06-29 14:30:00,56.15,56.23,56.14,56.2,53421.0,42.9792,43.0404,42.9715,43.0175,53421.0
2016-06-29 14:40:00,56.2,56.27,56.18,56.2,54034.0,43.0175,43.0711,43.0022,43.0175,54034.0
2016-06-29 14:50:00,56.2,56.21,56.01,56.07,149630.0,43.0175,43.0251,42.872,42.918,149630.0
2016-06-29 15:00:00,56.07,56.18,56.07,56.08,92196.0,42.918,43.0022,42.918,42.9256,92196.0
2016-06-29 15:10:00,56.08,56.15,56.07,56.13,83895.0,42.9256,42.9792,42.918,42.9639,83895.0
2016-06-29 15:20:00,56.13,56.16,56.04,56.14,103954.0,42.9639,42.9869,42.895,42.9715,103954.0
2016-06-29 15:30:00,56.14,56.17,56.03,56.12,154579.0,42.9715,42.9945,42.8873,42.9562,154579.0
2016-06-29 15:40:00,56.12,56.15,56.01,56.08,151017.0,42.9562,42.9792,42.872,42.9256,151017.0
2016-06-29 15:50:00,56.08,56.18,56.07,56.13,225361.0,42.9256,43.0022,42.918,42.9639,225361.0
2016-06-30 09:30:00,56.48,56.94,56.07,56.87,244250.0,43.2318,43.5839,42.918,43.5303,244250.0
2016-06-30 09:40:00,56.88,57.44,56.86,57.33,321751.0,43.538,43.9666,43.5227,43.8824,321751.0
2016-06-30 09:50:00,57.33,57.81,57.02,57.78,269123.0,43.8824,44.2498,43.6451,44.2269,269123.0
2016-06-30 10:00:00,57.78,57.8,57.5,57.79,175123.0,44.2269,44.2422,44.0125,44.2345,175123.0
2016-06-30 10:10:00,57.8,58.25,57.79,58.16,249174.0,44.2422,44.5866,44.2345,44.5177,249174.0
2016-06-30 10:20:00,58.17,58.2,58.03,58.15,222363.0,44.5254,44.5483,44.4182,44.5101,222363.0
2016-06-30 10:30:00,58.14,58.14,57.84,58.02,205237.0,44.5024,44.5024,44.2728,44.4106,205237.0
2016-06-30 10:40:00,58.03,58.26,57.9,58.26,130724.0,44.4182,44.5943,44.3187,44.5943,130724.0
2016-06-30 10:50:00,58.26,58.33,58.22,58.28,106045.0,44.5943,44.6479,44.5637,44.6096,106045.0
2016-06-30 11:00:00,58.28,58.54,58.22,58.37,196966.0,44.6096,44.8086,44.5637,44.6785,196966.0
2016-06-30 11:10:00,58.38,58.5,58.34,58.46,143365.0,44.6861,44.778,44.6555,44.7474,143365.0
2016-06-30 11:20:00,58.46,58.56,58.34,58.47,187369.0,44.7474,44.8239,44.6555,44.755,187369.0
2016-06-30 11:30:00,58.47,58.68,58.45,58.57,186880.0,44.755,44.9158,44.7397,44.8316,186880.0
2016-06-30 11:40:00,58.57,58.57,58.39,58.51,84007.0,44.8316,44.8316,44.6938,44.7856,84007.0
2016-06-30 11:50:00,58.5,58.56,58.44,58.53,75401.0,44.778,44.8239,44.732,44.8009,75401.0
2016-06-30 12:00:00,58.54,58.58,58.5,58.56,72585.0,44.8086,44.8392,44.778,44.8239,72585.0
2016-06-30 12:10:00,58.57,58.84,58.43,58.84,115433.0,44.8316,45.0382,44.7244,45.0382,115433.0
2016-06-30 12:20:00,58.82,58.85,58.72,58.8,76708.0,45.0229,45.0459,44.9464,45.0076,76708.0
2016-06-30 12:30:00,58.79,58.89,58.75,58.78,118786.0,45.0,45.0765,44.9693,44.9923,118786.0
2016-06-30 12:40:00,58.78,58.89,58.72,58.83,121342.0,44.9923,45.0765,44.9464,45.0306,121342.0
2016-06-30 12:50:00,58.82,58.98,58.82,58.89,106628.0,45.0229,45.1454,45.0229,45.0765,106628.0
2016-06-30 13:00:00,58.9,58.98,58.85,58.93,96775.0,45.0841,45.1454,45.0459,45.1071,96775.0
2016-06-30 13:10:00,58.93,59.0,58.89,58.94,59768.0,45.1071,45.1607,45.0765,45.1148,59768.0
2016-06-30 13:20:00,58.95,59.2,58.95,59.19,180356.0,45.1224,45.3138,45.1224,45.3061,180356.0
2016-06-30 13:30:00,59.19,59.19,59.07,59.14,103809.0,45.3061,45.3061,45.2143,45.2679,103809.0
2016-06-30 13:40:00,59.13,59.29,59.12,59.2,63073.0,45.2602,45.3827,45.2525,45.3138,63073.0
2016-06-30 13:50:00,59.2,59.36,59.19,59.27,97432.0,45.3138,45.4363,45.3061,45.3674,97432.0
2016-06-30 14:00:00,59.27,59.28,59.07,59.21,192743.0,45.3674,45.375,45.2143,45.3214,192743.0
2016-06-30 14:10:00,59.22,59.5,59.2,59.48,151380.0,45.3291,45.5434,45.3138,45.5281,151380.0
2016-06-30 14:20:00,59.47,59.55,59.31,59.33,230328.0,45.5204,45.5817,45.398,45.4133,230328.0
2016-06-30 14:30:00,59.33,59.48,59.26,59.43,234884.0,45.4133,45.5281,45.3597,45.4898,234884.0
2016-06-30 14:40:00,59.43,59.51,59.37,59.45,150006.0,45.4898,45.5511,45.4439,45.5051,150006.0
2016-06-30 14:50:00,59.45,59.52,59.37,59.5,90810.0,45.5051,45.5587,45.4439,45.5434,90810.0
2016-06-30 15:00:00,59.5,59.51,59.43,59.47,95985.0,45.5434,45.5511,45.4898,45.5204,95985.0
2016-06-30 15:10:00,59.47,59.47,59.31,59.39,129897.0,45.5204,45.5204,45.398,45.4592,129897.0
2016-06-30 15:20:00,59.39,59.55,59.33,59.45,141583.0,45.4592,45.5817,45.4133,45.5051,141583.0
2016-06-30 15:30:00,59.45,59.45,59.33,59.33,246962.0,45.5051,45.5051,45.4133,45.4133,246962.0
2016-06-30 15:40:00,59.33,59.43,59.24,59.27,218892.0,45.4133,45.4898,45.3444,45.3674,218892.0
2016-06-30 15:50:00,59.26,59.5,59.22,59.5,587712.0,45.3597,45.5434,45.3291,45.5434,587712.0
2016-07-01 09:30:00,59.11,59.5,58.69,58.86,274633.0,45.2449,45.5434,44.9234,45.0535,274633.0
2016-07-01 09:40:00,58.85,58.86,58.52,58.58,168011.0,45.0459,45.0535,44.7933,44.8392,168011.0
2016-07-01 09:50:00,58.58,58.92,58.56,58.85,156142.0,44.8392,45.0995,44.8239,45.0459,156142.0
2016-07-01 10:00:00,58.86,59.19,58.86,59.15,194863.0,45.0535,45.3061,45.0535,45.2755,194863.0
2016-07-01 10:10:00,59.14,59.4,59.09,59.34,132608.0,45.2679,45.4669,45.2296,45.4209,132608.0
2016-07-01 10:20:00,59.33,59.47,59.2,59.31,171287.0,45.4133,45.5204,45.3138,45.398,171287.0
2016-07-01 10:30:00,59.33,59.42,59.23,59.32,128688.0,45.4133,45.4822,45.3367,45.4056,128688.0
2016-07-01 10:40:00,59.31,59.43,59.25,59.38,87741.0,45.398,45.4898,45.3521,45.4516,87741.0
2016-07-01 10:50:00,59.37,59.43,59.32,59.42,63976.0,45.4439,45.4898,45.4056,45.4822,63976.0
2016-07-01 11:00:00,59.41,59.49,59.37,59.42,87898.0,45.4745,45.5358,45.4439,45.4822,87898.0
2016-07-01 11:10:00,59.41,59.51,59.36,59.47,71176.0,45.4745,45.5511,45.4363,45.5204,71176.0
2016-07-01 11:20:00,59.47,59.55,59.42,59.49,67017.0,45.5204,45.5817,45.4822,45.5358,67017.0
2016-07-01 11:30:00,59.5,59.51,59.42,59.46,81083.0,45.5434,45.5511,45.4822,45.5128,81083.0
2016-07-01 11:40:00,59.47,59.48,59.4,59.43,83918.0,45.5204,45.5281,45.4669,45.4898,83918.0
2016-07-01 11:50:00,59.43,59.5,59.42,59.48,41116.0,45.4898,45.5434,45.4822,45.5281,41116.0
2016-07-01 12:00:00,59.47,59.49,59.43,59.47,66609.0,45.5204,45.5358,45.4898,45.5204,66609.0
2016-07-01 12:10:00,59.48,59.5,59.44,59.47,33593.0,45.5281,45.5434,45.4975,45.5204,33593.0
2016-07-01 12:20:00,59.48,59.48,59.32,59.37,68820.0,45.5281,45.5281,45.4056,45.4439,68820.0
2016-07-01 12:30:00,59.37,59.45,59.36,59.42,28806.0,45.4439,45.5051,45.4363,45.4822,28806.0
2016-07-01 12:40:00,59.41,59.5,59.4,59.44,61845.0,45.4745,45.5434,45.4669,45.4975,61845.0
2016-07-01 12:50:00,59.44,59.48,59.39,59.47,45007.0,45.4975,45.5281,45.4592,45.5204,45007.0
2016-07-01 13:00:00,59.47,59.52,59.46,59.5,54100.0,45.5204,45.5587,45.5128,45.5434,54100.0
2016-07-01 13:10:00,59.49,59.5,59.44,59.46,40340.0,45.5358,45.5434,45.4975,45.5128,40340.0
2016-07-01 13:20:00,59.46,59.47,59.35,59.35,62859.0,45.5128,45.5204,45.4286,45.4286,62859.0
2016-07-01 13:30:00,59.35,59.4,59.29,59.32,74982.0,45.4286,45.4669,45.3827,45.4056,74982.0
2016-07-01 13:40:00,59.31,59.37,59.29,59.3,42312.0,45.398,45.4439,45.3827,45.3903,42312.0
2016-07-01 13:50:00,59.31,59.39,59.3,59.39,62131.0,45.398,45.4592,45.3903,45.4592,62131.0
2016-07-01 14:00:00,59.39,59.45,59.38,59.43,58417.0,45.4592,45.5051,45.4516,45.4898,58417.0
2016-07-01 14:10:00,59.43,59.5,59.4,59.43,74587.0,45.4898,45.5434,45.4669,45.4898,74587.0
2016-07-01 14:20:00,59.43,59.52,59.41,59.47,77528.0,45.4898,45.5587,45.4745,45.5204,77528.0
2016-07-01 14:30:00,59.47,59.5,59.42,59.45,41417.0,45.5204,45.5434,45.4822,45.5051,41417.0
2016-07-01 14:40:00,59.45,59.52,59.45,59.48,114202.0,45.5051,45.5587,45.5051,45.5281,114202.0
2016-07-01 14:50:00,59.48,59.52,59.39,59.49,100783.0,45.5281,45.5587,45.4592,45.5358,100783.0
2016-07-01 15:00:00,59.49,59.55,59.47,59.5,79562.0,45.5358,45.5817,45.5204,45.5434,79562.0
2016-07-01 15:10:00,59.5,59.6,59.49,59.55,104868.0,45.5434,45.62,45.5358,45.5817,104868.0
2016-07-01 15:20:00,59.55,59.55,59.49,59.49,102732.0,45.5817,45.5817,45.5358,45.5358,102732.0
2016-07-01 15:30:00,59.5,59.51,59.41,59.45,109517.0,45.5434,45.5511,45.4745,45.5051,109517.0
2016-07-01 15:40:00,59.45,59.51,59.44,59.46,119122.0,45.5051,45.5511,45.4975,45.5128,119122.0
2016-07-01 15:50:00,59.46,59.51,59.44,59.44,276318.0,45.5128,45.5511,45.4975,45.4975,276318.0
2016-07-05 09:30:00,59.3,59.7,59.26,59.5,93530.0,45.3903,45.6965,45.3597,45.5434,93530.0
2016-07-05 09:40:00,59.5,59.81,59.44,59.44,169454.0,45.5434,45.7807,45.4975,45.4975,169454.0
2016-07-05 09:50:00,59.45,59.57,59.37,59.53,55396.0,45.5051,45.597,45.4439,45.5664,55396.0
2016-07-05 10:00:00,59.53,59.58,59.47,59.51,72540.0,45.5664,45.6046,45.5204,45.5511,72540.0
2016-07-05 10:10:00,59.52,59.86,59.52,59.85,65389.0,45.5587,45.819,45.5587,45.8113,65389.0
2016-07-05 10:20:00,59.86,59.97,59.78,59.9,81185.0,45.819,45.9032,45.7577,45.8496,81185.0
2016-07-05 10:30:00,59.89,60.04,59.88,60.02,88987.0,45.8419,45.9567,45.8343,45.9414,88987.0
2016-07-05 10:40:00,60.02,60.09,59.91,59.99,95954.0,45.9414,45.995,45.8572,45.9185,95954.0
2016-07-05 10:50:00,60.0,60.01,59.84,59.84,66321.0,45.9261,45.9338,45.8037,45.8037,66321.0
2016-07-05 11:00:00,59.84,59.86,59.74,59.76,66817.0,45.8037,45.819,45.7271,45.7424,66817.0
2016-07-05 11:10:00,59.77,59.87,59.64,59.87,64726.0,45.7501,45.8266,45.6506,45.8266,64726.0
2016-07-05 11:20:00,59.87,59.92,59.76,59.76,50353.0,45.8266,45.8649,45.7424,45.7424,50353.0
2016-07-05 11:30:00,59.77,59.82,59.7,59.78,46206.0,45.7501,45.7884,45.6965,45.7577,46206.0
2016-07-05 11:40:00,59.77,59.81,59.72,59.74,43229.0,45.7501,45.7807,45.7118,45.7271,43229.0
2016-07-05 11:50:00,59.74,59.81,59.72,59.8,31934.0,45.7271,45.7807,45.7118,45.773,31934.0
2016-07-05 12:00:00,59.8,59.81,59.74,59.75,30272.0,45.773,45.7807,45.7271,45.7348,30272.0
2016-07-05 12:10:00,59.75,59.75,59.64,59.74,30726.0,45.7348,45.7348,45.6506,45.7271,30726.0
2016-07-05 12:20:00,59.73,59.78,59.72,59.78,28737.0,45.7195,45.7577,45.7118,45.7577,28737.0
2016-07-05 12:30:00,59.78,59.8,59.74,59.8,28194.0,45.7577,45.773,45.7271,45.773,28194.0
2016-07-05 12:40:00,59.81,59.88,59.79,59.82,21685.0,45.7807,45.8343,45.7654,45.7884,21685.0
2016-07-05 12:50:00,59.82,59.87,59.78,59.85,54593.0,45.7884,45.8266,45.7577,45.8113,54593.0
2016-07-05 13:00:00,59.86,59.92,59.78,59.91,55081.0,45.819,45.8649,45.7577,45.8572,55081.0
2016-07-05 13:10:00,59.91,59.92,59.8,59.81,24751.0,45.8572,45.8649,45.773,45.7807,24751.0
2016-07-05 13:20:00,59.81,59.83,59.73,59.73,29622.0,45.7807,45.796,45.7195,45.7195,29622.0
2016-07-05 13:30:00,59.72,59.8,59.7,59.7,37891.0,45.7118,45.773,45.6965,45.6965,37891.0
2016-07-05 13:40:00,59.7,59.71,59.62,59.67,23898.0,45.6965,45.7042,45.6353,45.6735,23898.0
2016-07-05 13:50:00,59.67,59.76,59.66,59.73,46894.0,45.6735,45.7424,45.6659,45.7195,46894.0
2016-07-05 14:00:00,59.73,59.78,59.72,59.73,32155.0,45.7195,45.7577,45.7118,45.7195,32155.0
2016-07-05 14:10:00,59.73,59.82,59.72,59.78,40743.0,45.7195,45.7884,45.7118,45.7577,40743.0
2016-07-05 14:20:00,59.78,59.81,59.76,59.78,48420.0,45.7577,45.7807,45.7424,45.7577,48420.0
2016-07-05 14:30:00,59.77,59.91,59.76,59.88,66720.0,45.7501,45.8572,45.7424,45.8343,66720.0
2016-07-05 14:40:00,59.88,59.89,59.78,59.8,41606.0,45.8343,45.8419,45.7577,45.773,41606.0
2016-07-05 14:50:00,59.8,59.87,59.76,59.85,51364.0,45.773,45.8266,45.7424,45.8113,51364.0
2016-07-05 15:00:00,59.84,59.91,59.82,59.87,73847.0,45.8037,45.8572,45.7884,45.8266,73847.0
2016-07-05 15:10:00,59.88,60.0,59.87,60.0,96224.0,45.8343,45.9261,45.8266,45.9261,96224.0
2016-07-05 15:20:00,59.98,60.1,59.98,60.06,92982.0,45.9108,46.0027,45.9108,45.9721,92982.0
2016-07-05 15:30:00,60.06,60.21,60.06,60.19,214556.0,45.9721,46.0869,45.9721,46.0716,214556.0
2016-07-05 15:40:00,60.18,60.3,60.18,60.26,222891.0,46.0639,46.1558,46.0639,46.1251,222891.0
2016-07-05 15:50:00,60.24,60.25,60.08,60.1,413937.0,46.1098,46.1175,45.9874,46.0027,413937.0
2016-07-06 09:30:00,60.99,61.0,60.19,60.75,299724.0,46.6839,46.6916,46.0716,46.5002,299724.0
2016-07-06 09:40:00,60.72,60.97,60.68,60.82,245397.0,46.4772,46.6686,46.4466,46.5538,245397.0
2016-07-06 09:50:00,60.83,60.86,60.34,60.4,108390.0,46.5614,46.5844,46.1864,46.2323,108390.0
2016-07-06 10:00:00,60.4,60.59,60.36,60.56,107206.0,46.2323,46.3777,46.2017,46.3548,107206.0
2016-07-06 10:10:00,60.56,60.66,60.47,60.48,59251.0,46.3548,46.4313,46.2859,46.2935,59251.0
2016-07-06 10:20:00,60.47,60.55,60.33,60.35,72395.0,46.2859,46.3471,46.1787,46.194,72395.0
2016-07-06 10:30:00,60.33,60.33,60.23,60.25,84862.0,46.1787,46.1787,46.1022,46.1175,84862.0
2016-07-06 10:40:00,60.26,60.45,60.26,60.33,77695.0,46.1251,46.2706,46.1251,46.1787,77695.0
2016-07-06 10:50:00,60.33,60.6,60.33,60.6,64120.0,46.1787,46.3854,46.1787,46.3854,64120.0
2016-07-06 11:00:00,60.59,60.66,60.42,60.42,82894.0,46.3777,46.4313,46.2476,46.2476,82894.0
2016-07-06 11:10:00,60.42,60.52,60.4,60.4,99729.0,46.2476,46.3242,46.2323,46.2323,99729.0
2016-07-06 11:20:00,60.39,60.45,60.3,60.31,49461.0,46.2246,46.2706,46.1558,46.1634,49461.0
2016-07-06 11:30:00,60.32,60.45,60.3,60.43,55437.0,46.1711,46.2706,46.1558,46.2553,55437.0
2016-07-06 11:40:00,60.42,60.44,60.3,60.44,56218.0,46.2476,46.2629,46.1558,46.2629,56218.0
2016-07-06 11:50:00,60.43,60.56,60.43,60.53,48699.0,46.2553,46.3548,46.2553,46.3318,48699.0
2016-07-06 12:00:00,60.53,60.68,60.53,60.65,44070.0,46.3318,46.4466,46.3318,46.4237,44070.0
2016-07-06 12:10:00,60.65,60.71,60.55,60.6,76178.0,46.4237,46.4696,46.3471,46.3854,76178.0
2016-07-06 12:20:00,60.6,60.66,60.56,60.61,52966.0,46.3854,46.4313,46.3548,46.393,52966.0
2016-07-06 12:30:00,60.6,60.62,60.5,60.57,61466.0,46.3854,46.4007,46.3088,46.3624,61466.0
2016-07-06 12:40:00,60.57,60.6,60.5,60.52,62059.0,46.3624,46.3854,46.3088,46.3242,62059.0
2016-07-06 12:50:00,60.52,60.61,60.46,60.61,36372.0,46.3242,46.393,46.2782,46.393,36372.0
2016-07-06 13:00:00,60.61,60.64,60.5,60.52,42328.0,46.393,46.416,46.3088,46.3242,42328.0
2016-07-06 13:10:00,60.51,60.55,60.45,60.51,30744.0,46.3165,46.3471,46.2706,46.3165,30744.0
2016-07-06 13:20:00,60.51,60.53,60.39,60.48,89816.0,46.3165,46.3318,46.2246,46.2935,89816.0
2016-07-06 13:30:00,60.48,60.54,60.46,60.52,63613.0,46.2935,46.3395,46.2782,46.3242,63613.0
2016-07-06 13:40:00,60.52,60.54,60.41,60.49,56153.0,46.3242,46.3395,46.24,46.3012,56153.0
2016-07-06 13:50:00,60.5,60.6,60.49,60.57,40858.0,46.3088,46.3854,46.3012,46.3624,40858.0
2016-07-06 14:00:00,60.58,60.59,60.42,60.59,52498.0,46.3701,46.3777,46.2476,46.3777,52498.0
2016-07-06 14:10:00,60.6,60.63,60.44,60.61,66649.0,46.3854,46.4084,46.2629,46.393,66649.0
2016-07-06 14:20:00,60.62,60.65,60.49,60.63,101326.0,46.4007,46.4237,46.3012,46.4084,101326.0
2016-07-06 14:30:00,60.64,60.77,60.63,60.75,63335.0,46.416,46.5155,46.4084,46.5002,63335.0
2016-07-06 14:40:00,60.74,60.77,60.67,60.67,56454.0,46.4926,46.5155,46.439,46.439,56454.0
2016-07-06 14:50:00,60.68,60.81,60.65,60.76,54781.0,46.4466,46.5461,46.4237,46.5079,54781.0
2016-07-06 15:00:00,60.77,60.8,60.71,60.78,55419.0,46.5155,46.5385,46.4696,46.5232,55419.0
2016-07-06 15:10:00,60.79,60.83,60.76,60.78,46259.0,46.5308,46.5614,46.5079,46.5232,46259.0
2016-07-06 15:20:00,60.78,60.83,60.75,60.83,175422.0,46.5232,46.5614,46.5002,46.5614,175422.0
2016-07-06 15:30:00,60.82,60.85,60.75,60.84,93077.0,46.5538,46.5767,46.5002,46.5691,93077.0
2016-07-06 15:40:00,60.83,60.91,60.83,60.86,118683.0,46.5614,46.6227,46.5614,46.5844,118683.0
2016-07-06 15:50:00,60.85,60.91,60.79,60.84,232262.0,46.5767,46.6227,46.5308,46.5691,232262.0
2016-07-07 09:30:00,60.96,61.2,60.92,61.02,180250.0,46.6609,46.8447,46.6303,46.7069,180250.0
2016-07-07 09:40:00,61.02,61.27,60.97,61.0,106405.0,46.7069,46.8982,46.6686,46.6916,106405.0
2016-07-07 09:50:00,60.99,61.03,60.79,60.81,146905.0,46.6839,46.7145,46.5308,46.5461,146905.0
2016-07-07 10:00:00,60.81,60.82,60.63,60.79,140626.0,46.5461,46.5538,46.4084,46.5308,140626.0
2016-07-07 10:10:00,60.79,60.8,60.55,60.66,95292.0,46.5308,46.5385,46.3471,46.4313,95292.0
2016-07-07 10:20:00,60.66,60.8,60.58,60.79,50381.0,46.4313,46.5385,46.3701,46.5308,50381.0
2016-07-07 10:30:00,60.8,60.92,60.68,60.78,55694.0,46.5385,46.6303,46.4466,46.5232,55694.0
2016-07-07 10:40:00,60.78,60.94,60.7,60.92,54708.0,46.5232,46.6456,46.4619,46.6303,54708.0
2016-07-07 10:50:00,60.92,60.92,60.65,60.71,66561.0,46.6303,46.6303,46.4237,46.4696,66561.0
2016-07-07 11:00:00,60.73,60.99,60.7,60.91,79729.0,46.4849,46.6839,46.4619,46.6227,79729.0
2016-07-07 11:10:00,60.91,60.95,60.74,60.83,60872.0,46.6227,46.6533,46.4926,46.5614,60872.0
2016-07-07 11:20:00,60.83,60.86,60.74,60.84,67806.0,46.5614,46.5844,46.4926,46.5691,67806.0
2016-07-07 11:30:00,60.84,60.95,60.8,60.93,53688.0,46.5691,46.6533,46.5385,46.638,53688.0
2016-07-07 11:40:00,60.93,60.95,60.87,60.87,41776.0,46.638,46.6533,46.5921,46.5921,41776.0
2016-07-07 11:50:00,60.88,60.88,60.66,60.7,56945.0,46.5997,46.5997,46.4313,46.4619,56945.0
2016-07-07 12:00:00,60.7,60.83,60.68,60.8,114348.0,46.4619,46.5614,46.4466,46.5385,114348.0
2016-07-07 12:10:00,60.8,60.94,60.8,60.94,32055.0,46.5385,46.6456,46.5385,46.6456,32055.0
2016-07-07 12:20:00,60.94,60.95,60.79,60.81,39790.0,46.6456,46.6533,46.5308,46.5461,39790.0
2016-07-07 12:30:00,60.81,60.82,60.73,60.77,63031.0,46.5461,46.5538,46.4849,46.5155,63031.0
2016-07-07 12:40:00,60.77,60.79,60.72,60.76,46480.0,46.5155,46.5308,46.4772,46.5079,46480.0
2016-07-07 12:50:00,60.75,60.76,60.59,60.6,40983.0,46.5002,46.5079,46.3777,46.3854,40983.0
2016-07-07 13:00:00,60.61,60.7,60.59,60.62,60962.0,46.393,46.4619,46.3777,46.4007,60962.0
2016-07-07 13:10:00,60.62,60.74,60.62,60.67,100349.0,46.4007,46.4926,46.4007,46.439,100349.0
2016-07-07 13:20:00,60.67,60.71,60.57,60.63,72384.0,46.439,46.4696,46.3624,46.4084,72384.0
2016-07-07 13:30:00,60.63,60.74,60.57,60.72,64676.0,46.4084,46.4926,46.3624,46.4772,64676.0
2016-07-07 13:40:00,60.72,60.72,60.61,60.63,48642.0,46.4772,46.4772,46.393,46.4084,48642.0
2016-07-07 13:50:00,60.62,60.63,60.54,60.6,53860.0,46.4007,46.4084,46.3395,46.3854,53860.0
2016-07-07 14:00:00,60.6,60.68,60.6,60.66,81331.0,46.3854,46.4466,46.3854,46.4313,81331.0
2016-07-07 14:10:00,60.66,60.66,60.47,60.53,52067.0,46.4313,46.4313,46.2859,46.3318,52067.0
2016-07-07 14:20:00,60.53,60.65,60.5,60.59,75472.0,46.3318,46.4237,46.3088,46.3777,75472.0
2016-07-07 14:30:00,60.61,60.61,60.46,60.52,49084.0,46.393,46.393,46.2782,46.3242,49084.0
2016-07-07 14:40:00,60.51,60.58,60.47,60.54,55228.0,46.3165,46.3701,46.2859,46.3395,55228.0
2016-07-07 14:50:00,60.55,60.58,60.47,60.5,62871.0,46.3471,46.3701,46.2859,46.3088,62871.0
2016-07-07 15:00:00,60.51,60.6,60.51,60.55,80125.0,46.3165,46.3854,46.3165,46.3471,80125.0
2016-07-07 15:10:00,60.55,60.56,60.5,60.55,135513.0,46.3471,46.3548,46.3088,46.3471,135513.0
2016-07-07 15:20:00,60.55,60.58,60.5,60.53,87260.0,46.3471,46.3701,46.3088,46.3318,87260.0
2016-07-07 15:30:00,60.54,60.64,60.49,60.61,202365.0,46.3395,46.416,46.3012,46.393,202365.0
2016-07-07 15:40:00,60.62,60.72,60.59,60.67,118505.0,46.4007,46.4772,46.3777,46.439,118505.0
2016-07-07 15:50:00,60.67,60.68,60.54,60.59,370531.0,46.439,46.4466,46.3395,46.3777,370531.0
2016-07-08 09:30:00,61.07,61.18,60.73,60.97,76711.0,46.7451,46.8293,46.4849,46.6686,76711.0
2016-07-08 09:40:00,60.99,61.15,60.98,61.0,81106.0,46.6839,46.8064,46.6763,46.6916,81106.0
2016-07-08 09:50:00,61.01,61.07,60.97,61.03,86705.0,46.6992,46.7451,46.6686,46.7145,86705.0
2016-07-08 10:00:00,61.03,61.3,61.02,61.25,59382.0,46.7145,46.9212,46.7069,46.8829,59382.0
2016-07-08 10:10:00,61.24,61.37,61.23,61.34,67012.0,46.8753,46.9748,46.8676,46.9518,67012.0
2016-07-08 10:20:00,61.34,61.41,61.28,61.33,76402.0,46.9518,47.0054,46.9059,46.9442,76402.0
2016-07-08 10:30:00,61.34,61.41,61.32,61.35,55164.0,46.9518,47.0054,46.9365,46.9595,55164.0
2016-07-08 10:40:00,61.35,61.43,61.31,61.38,29194.0,46.9595,47.0207,46.9288,46.9824,29194.0
2016-07-08 10:50:00,61.38,61.45,61.35,61.43,29452.0,46.9824,47.036,46.9595,47.0207,29452.0
2016-07-08 11:00:00,61.43,61.49,61.42,61.43,36395.0,47.0207,47.0666,47.013,47.0207,36395.0
2016-07-08 11:10:00,61.43,61.48,61.4,61.43,41879.0,47.0207,47.059,46.9977,47.0207,41879.0
2016-07-08 11:20:00,61.44,61.5,61.39,61.4,55137.0,47.0284,47.0743,46.9901,46.9977,55137.0
2016-07-08 11:30:00,61.4,61.44,61.34,61.35,52256.0,46.9977,47.0284,46.9518,46.9595,52256.0
2016-07-08 11:40:00,61.35,61.38,61.3,61.36,23729.0,46.9595,46.9824,46.9212,46.9671,23729.0
2016-07-08 11:50:00,61.37,61.43,61.35,61.38,17955.0,46.9748,47.0207,46.9595,46.9824,17955.0
2016-07-08 12:00:00,61.37,61.39,61.3,61.31,26366.0,46.9748,46.9901,46.9212,46.9288,26366.0
2016-07-08 12:10:00,61.31,61.33,61.29,61.32,18546.0,46.9288,46.9442,46.9135,46.9365,18546.0
2016-07-08 12:20:00,61.33,61.33,61.21,61.22,31202.0,46.9442,46.9442,46.8523,46.86,31202.0
2016-07-08 12:30:00,61.22,61.23,61.17,61.2,27915.0,46.86,46.8676,46.8217,46.8447,27915.0
2016-07-08 12:40:00,61.21,61.23,61.18,61.19,22571.0,46.8523,46.8676,46.8293,46.837,22571.0
2016-07-08 12:50:00,61.18,61.23,61.16,61.2,12058.0,46.8293,46.8676,46.814,46.8447,12058.0
2016-07-08 13:00:00,61.2,61.31,61.2,61.3,33040.0,46.8447,46.9288,46.8447,46.9212,33040.0
2016-07-08 13:10:00,61.3,61.3,61.22,61.23,14098.0,46.9212,46.9212,46.86,46.8676,14098.0
2016-07-08 13:20:00,61.23,61.31,61.22,61.29,17501.0,46.8676,46.9288,46.86,46.9135,17501.0
2016-07-08 13:30:00,61.3,61.32,61.25,61.27,20661.0,46.9212,46.9365,46.8829,46.8982,20661.0
2016-07-08 13:40:00,61.28,61.3,61.22,61.28,25061.0,46.9059,46.9212,46.86,46.9059,25061.0
2016-07-08 13:50:00,61.28,61.33,61.25,61.33,24119.0,46.9059,46.9442,46.8829,46.9442,24119.0
2016-07-08 14:00:00,61.32,61.33,61.25,61.31,31181.0,46.9365,46.9442,46.8829,46.9288,31181.0
2016-07-08 14:10:00,61.31,61.4,61.29,61.4,107957.0,46.9288,46.9977,46.9135,46.9977,107957.0
2016-07-08 14:20:00,61.4,61.48,61.4,61.46,40511.0,46.9977,47.059,46.9977,47.0437,40511.0
2016-07-08 14:30:00,61.46,61.48,61.42,61.43,55706.0,47.0437,47.059,47.013,47.0207,55706.0
2016-07-08 14:40:00,61.42,61.45,61.4,61.42,39469.0,47.013,47.036,46.9977,47.013,39469.0
2016-07-08 14:50:00,61.41,61.43,61.39,61.4,36767.0,47.0054,47.0207,46.9901,46.9977,36767.0
2016-07-08 15:00:00,61.4,61.42,61.38,61.42,64156.0,46.9977,47.013,46.9824,47.013,64156.0
2016-07-08 15:10:00,61.42,61.44,61.39,61.4,35120.0,47.013,47.0284,46.9901,46.9977,35120.0
2016-07-08 15:20:00,61.41,61.44,61.36,61.37,43777.0,47.0054,47.0284,46.9671,46.9748,43777.0
2016-07-08 15:30:00,61.37,61.37,61.3,61.34,81701.0,46.9748,46.9748,46.9212,46.9518,81701.0
2016-07-08 15:40:00,61.34,61.36,61.3,61.34,66377.0,46.9518,46.9671,46.9212,46.9518,66377.0
2016-07-08 15:50:00,61.34,61.41,61.33,61.34,215157.0,46.9518,47.0054,46.9442,46.9518,215157.0
2016-07-11 09:30:00,61.74,61.84,61.4,61.68,92619.0,47.258,47.3345,46.9977,47.2121,92619.0
2016-07-11 09:40:00,61.71,61.85,61.7,61.82,89986.0,47.235,47.3422,47.2274,47.3192,89986.0
2016-07-11 09:50:00,61.82,61.82,61.62,61.62,65940.0,47.3192,47.3192,47.1661,47.1661,65940.0
2016-07-11 10:00:00,61.64,61.74,61.58,61.73,70495.0,47.1814,47.258,47.1355,47.2503,70495.0
2016-07-11 10:10:00,61.73,61.78,61.69,61.74,56975.0,47.2503,47.2886,47.2197,47.258,56975.0
2016-07-11 10:20:00,61.73,61.87,61.7,61.75,124419.0,47.2503,47.3575,47.2274,47.2656,124419.0
2016-07-11 10:30:00,61.75,61.79,61.72,61.75,39110.0,47.2656,47.2963,47.2427,47.2656,39110.0
2016-07-11 10:40:00,61.75,61.78,61.67,61.77,29195.0,47.2656,47.2886,47.2044,47.2809,29195.0
2016-07-11 10:50:00,61.77,61.78,61.7,61.77,25852.0,47.2809,47.2886,47.2274,47.2809,25852.0
2016-07-11 11:00:00,61.76,61.79,61.71,61.72,29105.0,47.2733,47.2963,47.235,47.2427,29105.0
2016-07-11 11:10:00,61.72,61.74,61.63,61.65,39429.0,47.2427,47.258,47.1738,47.1891,39429.0
2016-07-11 11:20:00,61.65,61.65,61.58,61.59,28288.0,47.1891,47.1891,47.1355,47.1432,28288.0
2016-07-11 11:30:00,61.6,61.66,61.58,61.6,38935.0,47.1508,47.1968,47.1355,47.1508,38935.0
2016-07-11 11:40:00,61.6,61.63,61.53,61.59,29112.0,47.1508,47.1738,47.0972,47.1432,29112.0
2016-07-11 11:50:00,61.6,61.61,61.53,61.54,34255.0,47.1508,47.1585,47.0972,47.1049,34255.0
2016-07-11 12:00:00,61.54,61.56,61.53,61.54,40469.0,47.1049,47.1202,47.0972,47.1049,40469.0
2016-07-11 12:10:00,61.54,61.54,61.47,61.49,32983.0,47.1049,47.1049,47.0513,47.0666,32983.0
2016-07-11 12:20:00,61.49,61.5,61.45,61.46,14494.0,47.0666,47.0743,47.036,47.0437,14494.0
2016-07-11 12:30:00,61.45,61.55,61.45,61.54,28873.0,47.036,47.1126,47.036,47.1049,28873.0
2016-07-11 12:40:00,61.53,61.56,61.52,61.52,23580.0,47.0972,47.1202,47.0896,47.0896,23580.0
2016-07-11 12:50:00,61.52,61.55,61.52,61.52,13965.0,47.0896,47.1126,47.0896,47.0896,13965.0
2016-07-11 13:00:00,61.52,61.55,61.52,61.53,17656.0,47.0896,47.1126,47.0896,47.0972,17656.0
2016-07-11 13:10:00,61.53,61.54,61.47,61.47,21079.0,47.0972,47.1049,47.0513,47.0513,21079.0
2016-07-11 13:20:00,61.48,61.48,61.43,61.43,29100.0,47.059,47.059,47.0207,47.0207,29100.0
2016-07-11 13:30:00,61.43,61.48,61.41,61.46,46242.0,47.0207,47.059,47.0054,47.0437,46242.0
2016-07-11 13:40:00,61.46,61.46,61.41,61.45,28717.0,47.0437,47.0437,47.0054,47.036,28717.0
2016-07-11 13:50:00,61.45,61.47,61.37,61.38,30408.0,47.036,47.0513,46.9748,46.9824,30408.0
2016-07-11 14:00:00,61.38,61.39,61.35,61.37,45527.0,46.9824,46.9901,46.9595,46.9748,45527.0
2016-07-11 14:10:00,61.38,61.38,61.27,61.31,71507.0,46.9824,46.9824,46.8982,46.9288,71507.0
2016-07-11 14:20:00,61.31,61.37,61.29,61.3,43778.0,46.9288,46.9748,46.9135,46.9212,43778.0
2016-07-11 14:30:00,61.3,61.32,61.28,61.29,37111.0,46.9212,46.9365,46.9059,46.9135,37111.0
2016-07-11 14:40:00,61.29,61.3,61.24,61.26,41091.0,46.9135,46.9212,46.8753,46.8906,41091.0
2016-07-11 14:50:00,61.26,61.27,61.21,61.23,36396.0,46.8906,46.8982,46.8523,46.8676,36396.0
2016-07-11 15:00:00,61.23,61.36,61.22,61.36,70588.0,46.8676,46.9671,46.86,46.9671,70588.0
2016-07-11 15:10:00,61.36,61.37,61.32,61.33,66385.0,46.9671,46.9748,46.9365,46.9442,66385.0
2016-07-11 15:20:00,61.32,61.34,61.28,61.3,46170.0,46.9365,46.9518,46.9059,46.9212,46170.0
2016-07-11 15:30:00,61.29,61.37,61.25,61.37,67108.0,46.9135,46.9748,46.8829,46.9748,67108.0
2016-07-11 15:40:00,61.37,61.37,61.27,61.28,96464.0,46.9748,46.9748,46.8982,46.9059,96464.0
2016-07-11 15:50:00,61.29,61.32,61.21,61.24,230538.0,46.9135,46.9365,46.8523,46.8753,230538.0
2016-07-12 09:30:00,61.4,61.69,61.37,61.48,94591.0,46.9977,47.2197,46.9748,47.059,94591.0
2016-07-12 09:40:00,61.46,61.51,61.13,61.15,119589.0,47.0437,47.0819,46.7911,46.8064,119589.0
2016-07-12 09:50:00,61.16,61.17,61.03,61.04,73587.0,46.814,46.8217,46.7145,46.7222,73587.0
2016-07-12 10:00:00,61.04,61.1,60.98,61.08,91350.0,46.7222,46.7681,46.6763,46.7528,91350.0
2016-07-12 10:10:00,61.08,61.13,61.02,61.06,48370.0,46.7528,46.7911,46.7069,46.7375,48370.0
2016-07-12 10:20:00,61.06,61.15,61.02,61.11,38779.0,46.7375,46.8064,46.7069,46.7758,38779.0
2016-07-12 10:30:00,61.12,61.15,61.05,61.08,30467.0,46.7834,46.8064,46.7298,46.7528,30467.0
2016-07-12 10:40:00,61.08,61.11,61.02,61.04,45246.0,46.7528,46.7758,46.7069,46.7222,45246.0
2016-07-12 10:50:00,61.04,61.1,61.0,61.05,43510.0,46.7222,46.7681,46.6916,46.7298,43510.0
2016-07-12 11:00:00,61.04,61.17,61.03,61.16,45643.0,46.7222,46.8217,46.7145,46.814,45643.0
2016-07-12 11:10:00,61.15,61.18,61.11,61.12,40355.0,46.8064,46.8293,46.7758,46.7834,40355.0
2016-07-12 11:20:00,61.12,61.18,61.12,61.18,58104.0,46.7834,46.8293,46.7834,46.8293,58104.0
2016-07-12 11:30:00,61.18,61.19,61.11,61.13,45332.0,46.8293,46.837,46.7758,46.7911,45332.0
2016-07-12 11:40:00,61.12,61.16,61.1,61.15,42666.0,46.7834,46.814,46.7681,46.8064,42666.0
2016-07-12 11:50:00,61.16,61.26,61.14,61.19,34474.0,46.814,46.8906,46.7987,46.837,34474.0
2016-07-12 12:00:00,61.19,61.23,61.17,61.2,33567.0,46.837,46.8676,46.8217,46.8447,33567.0
2016-07-12 12:10:00,61.2,61.21,61.12,61.15,42309.0,46.8447,46.8523,46.7834,46.8064,42309.0
2016-07-12 12:20:00,61.16,61.22,61.11,61.21,34274.0,46.814,46.86,46.7758,46.8523,34274.0
2016-07-12 12:30:00,61.21,61.21,61.11,61.14,40759.0,46.8523,46.8523,46.7758,46.7987,40759.0
2016-07-12 12:40:00,61.14,61.15,61.06,61.1,33824.0,46.7987,46.8064,46.7375,46.7681,33824.0
2016-07-12 12:50:00,61.09,61.12,61.06,61.11,34000.0,46.7605,46.7834,46.7375,46.7758,34000.0
2016-07-12 13:00:00,61.12,61.16,61.06,61.07,56916.0,46.7834,46.814,46.7375,46.7451,56916.0
2016-07-12 13:10:00,61.06,61.11,61.04,61.1,26483.0,46.7375,46.7758,46.7222,46.7681,26483.0
2016-07-12 13:20:00,61.09,61.11,61.08,61.1,40691.0,46.7605,46.7758,46.7528,46.7681,40691.0
2016-07-12 13:30:00,61.11,61.13,61.08,61.13,25375.0,46.7758,46.7911,46.7528,46.7911,25375.0
2016-07-12 13:40:00,61.13,61.15,61.06,61.08,36045.0,46.7911,46.8064,46.7375,46.7528,36045.0
2016-07-12 13:50:00,61.07,61.1,61.03,61.05,37270.0,46.7451,46.7681,46.7145,46.7298,37270.0
2016-07-12 14:00:00,61.05,61.11,61.05,61.09,74632.0,46.7298,46.7758,46.7298,46.7605,74632.0
2016-07-12 14:10:00,61.1,61.16,61.09,61.14,75330.0,46.7681,46.814,46.7605,46.7987,75330.0
2016-07-12 14:20:00,61.14,61.16,61.09,61.12,36967.0,46.7987,46.814,46.7605,46.7834,36967.0
2016-07-12 14:30:00,61.11,61.15,61.08,61.13,42571.0,46.7758,46.8064,46.7528,46.7911,42571.0
2016-07-12 14:40:00,61.13,61.2,61.08,61.09,61380.0,46.7911,46.8447,46.7528,46.7605,61380.0
2016-07-12 14:50:00,61.1,61.12,61.02,61.03,48286.0,46.7681,46.7834,46.7069,46.7145,48286.0
2016-07-12 15:00:00,61.03,61.09,61.01,61.04,57063.0,46.7145,46.7605,46.6992,46.7222,57063.0
2016-07-12 15:10:00,61.04,61.07,60.98,60.98,45480.0,46.7222,46.7451,46.6763,46.6763,45480.0
2016-07-12 15:20:00,60.99,61.01,60.97,61.0,63644.0,46.6839,46.6992,46.6686,46.6916,63644.0
2016-07-12 15:30:00,60.99,61.01,60.94,60.98,100280.0,46.6839,46.6992,46.6456,46.6763,100280.0
2016-07-12 15:40:00,60.98,61.0,60.92,60.98,101865.0,46.6763,46.6916,46.6303,46.6763,101865.0
2016-07-12 15:50:00,60.98,61.02,60.95,61.01,195725.0,46.6763,46.7069,46.6533,46.6992,195725.0
2016-07-13 09:30:00,61.16,61.24,60.98,61.13,51895.0,46.814,46.8753,46.6763,46.7911,51895.0
2016-07-13 09:40:00,61.17,61.3,61.05,61.05,40666.0,46.8217,46.9212,46.7298,46.7298,40666.0
2016-07-13 09:50:00,61.04,61.13,61.03,61.1,37715.0,46.7222,46.7911,46.7145,46.7681,37715.0
2016-07-13 10:00:00,61.09,61.25,61.07,61.15,36609.0,46.7605,46.8829,46.7451,46.8064,36609.0
2016-07-13 10:10:00,61.15,61.22,61.08,61.14,17559.0,46.8064,46.86,46.7528,46.7987,17559.0
2016-07-13 10:20:00,61.14,61.23,61.14,61.21,16436.0,46.7987,46.8676,46.7987,46.8523,16436.0
2016-07-13 10:30:00,61.21,61.26,61.16,61.23,28279.0,46.8523,46.8906,46.814,46.8676,28279.0
2016-07-13 10:40:00,61.23,61.3,61.22,61.27,21906.0,46.8676,46.9212,46.86,46.8982,21906.0
2016-07-13 10:50:00,61.27,61.32,61.2,61.22,33334.0,46.8982,46.9365,46.8447,46.86,33334.0
2016-07-13 11:00:00,61.21,61.23,61.14,61.17,28276.0,46.8523,46.8676,46.7987,46.8217,28276.0
2016-07-13 11:10:00,61.18,61.21,61.07,61.08,45665.0,46.8293,46.8523,46.7451,46.7528,45665.0
2016-07-13 11:20:00,61.09,61.14,61.08,61.1,36710.0,46.7605,46.7987,46.7528,46.7681,36710.0
2016-07-13 11:30:00,61.1,61.11,60.97,60.98,51265.0,46.7681,46.7758,46.6686,46.6763,51265.0
2016-07-13 11:40:00,60.98,61.01,60.94,60.95,20905.0,46.6763,46.6992,46.6456,46.6533,20905.0
2016-07-13 11:50:00,60.95,60.98,60.92,60.97,16663.0,46.6533,46.6763,46.6303,46.6686,16663.0
2016-07-13 12:00:00,60.97,61.05,60.93,61.04,27364.0,46.6686,46.7298,46.638,46.7222,27364.0
2016-07-13 12:10:00,61.04,61.04,60.99,61.02,30746.0,46.7222,46.7222,46.6839,46.7069,30746.0
2016-07-13 12:20:00,61.02,61.03,60.96,60.96,15656.0,46.7069,46.7145,46.6609,46.6609,15656.0
2016-07-13 12:30:00,60.97,61.0,60.94,60.98,33877.0,46.6686,46.6916,46.6456,46.6763,33877.0
2016-07-13 12:40:00,60.98,60.98,60.92,60.94,25335.0,46.6763,46.6763,46.6303,46.6456,25335.0
2016-07-13 12:50:00,60.94,61.05,60.93,61.04,19974.0,46.6456,46.7298,46.638,46.7222,19974.0
2016-07-13 13:00:00,61.05,61.09,60.97,60.99,59253.0,46.7298,46.7605,46.6686,46.6839,59253.0
2016-07-13 13:10:00,60.99,61.04,60.98,61.04,52793.0,46.6839,46.7222,46.6763,46.7222,52793.0
2016-07-13 13:20:00,61.03,61.09,61.01,61.07,16689.0,46.7145,46.7605,46.6992,46.7451,16689.0
2016-07-13 13:30:00,61.07,61.11,61.05,61.11,16079.0,46.7451,46.7758,46.7298,46.7758,16079.0
2016-07-13 13:40:00,61.12,61.19,61.1,61.19,16691.0,46.7834,46.837,46.7681,46.837,16691.0
2016-07-13 13:50:00,61.18,61.18,61.08,61.12,13518.0,46.8293,46.8293,46.7528,46.7834,13518.0
2016-07-13 14:00:00,61.12,61.19,61.08,61.19,28093.0,46.7834,46.837,46.7528,46.837,28093.0
2016-07-13 14:10:00,61.19,61.21,61.13,61.15,24963.0,46.837,46.8523,46.7911,46.8064,24963.0
2016-07-13 14:20:00,61.15,61.18,61.11,61.18,24469.0,46.8064,46.8293,46.7758,46.8293,24469.0
2016-07-13 14:30:00,61.18,61.21,61.16,61.19,26748.0,46.8293,46.8523,46.814,46.837,26748.0
2016-07-13 14:40:00,61.2,61.21,61.15,61.19,23648.0,46.8447,46.8523,46.8064,46.837,23648.0
2016-07-13 14:50:00,61.2,61.22,61.16,61.21,15950.0,46.8447,46.86,46.814,46.8523,15950.0
2016-07-13 15:00:00,61.2,61.25,61.19,61.21,33014.0,46.8447,46.8829,46.837,46.8523,33014.0
2016-07-13 15:10:00,61.22,61.22,61.14,61.17,18871.0,46.86,46.86,46.7987,46.8217,18871.0
2016-07-13 15:20:00,61.16,61.17,61.12,61.14,25801.0,46.814,46.8217,46.7834,46.7987,25801.0
2016-07-13 15:30:00,61.13,61.16,61.11,61.14,30310.0,46.7911,46.814,46.7758,46.7987,30310.0
2016-07-13 15:40:00,61.13,61.17,61.11,61.15,37300.0,46.7911,46.8217,46.7758,46.8064,37300.0
2016-07-13 15:50:00,61.14,61.15,61.1,61.11,104977.0,46.7987,46.8064,46.7681,46.7758,104977.0
2016-07-14 09:30:00,61.5,61.5,60.92,61.44,61504.0,47.0743,47.0743,46.6303,47.0284,61504.0
2016-07-14 09:40:00,61.47,61.47,61.25,61.28,23519.0,47.0513,47.0513,46.8829,46.9059,23519.0
2016-07-14 09:50:00,61.28,61.36,61.26,61.32,25295.0,46.9059,46.9671,46.8906,46.9365,25295.0
2016-07-14 10:00:00,61.33,61.37,61.25,61.34,26043.0,46.9442,46.9748,46.8829,46.9518,26043.0
2016-07-14 10:10:00,61.35,61.42,61.31,61.31,18086.0,46.9595,47.013,46.9288,46.9288,18086.0
2016-07-14 10:20:00,61.31,61.43,61.31,61.34,19755.0,46.9288,47.0207,46.9288,46.9518,19755.0
2016-07-14 10:30:00,61.35,61.4,61.33,61.33,23125.0,46.9595,46.9977,46.9442,46.9442,23125.0
2016-07-14 10:40:00,61.32,61.35,61.18,61.19,24362.0,46.9365,46.9595,46.8293,46.837,24362.0
2016-07-14 10:50:00,61.19,61.23,61.18,61.22,46123.0,46.837,46.8676,46.8293,46.86,46123.0
2016-07-14 11:00:00,61.21,61.31,61.21,61.3,35205.0,46.8523,46.9288,46.8523,46.9212,35205.0
2016-07-14 11:10:00,61.3,61.33,61.27,61.31,22760.0,46.9212,46.9442,46.8982,46.9288,22760.0
2016-07-14 11:20:00,61.31,61.33,61.25,61.26,22363.0,46.9288,46.9442,46.8829,46.8906,22363.0
2016-07-14 11:30:00,61.25,61.25,61.11,61.12,23705.0,46.8829,46.8829,46.7758,46.7834,23705.0
2016-07-14 11:40:00,61.12,61.17,61.09,61.12,46337.0,46.7834,46.8217,46.7605,46.7834,46337.0
2016-07-14 11:50:00,61.13,61.13,61.05,61.11,31929.0,46.7911,46.7911,46.7298,46.7758,31929.0
2016-07-14 12:00:00,61.11,61.23,61.11,61.21,16185.0,46.7758,46.8676,46.7758,46.8523,16185.0
2016-07-14 12:10:00,61.21,61.22,61.15,61.16,15059.0,46.8523,46.86,46.8064,46.814,15059.0
2016-07-14 12:20:00,61.16,61.2,61.12,61.15,18374.0,46.814,46.8447,46.7834,46.8064,18374.0
2016-07-14 12:30:00,61.16,61.24,61.15,61.21,14126.0,46.814,46.8753,46.8064,46.8523,14126.0
2016-07-14 12:40:00,61.23,61.28,61.19,61.21,34426.0,46.8676,46.9059,46.837,46.8523,34426.0
2016-07-14 12:50:00,61.21,61.25,61.18,61.2,19814.0,46.8523,46.8829,46.8293,46.8447,19814.0
2016-07-14 13:00:00,61.2,61.2,61.11,61.11,13728.0,46.8447,46.8447,46.7758,46.7758,13728.0
2016-07-14 13:10:00,61.12,61.12,61.03,61.04,21940.0,46.7834,46.7834,46.7145,46.7222,21940.0
2016-07-14 13:20:00,61.04,61.06,60.99,61.01,28018.0,46.7222,46.7375,46.6839,46.6992,28018.0
2016-07-14 13:30:00,61.01,61.1,60.99,61.09,40231.0,46.6992,46.7681,46.6839,46.7605,40231.0
2016-07-14 13:40:00,61.08,61.1,61.04,61.05,20516.0,46.7528,46.7681,46.7222,46.7298,20516.0
2016-07-14 13:50:00,61.05,61.06,60.99,61.03,16826.0,46.7298,46.7375,46.6839,46.7145,16826.0
2016-07-14 14:00:00,61.02,61.05,61.0,61.03,27522.0,46.7069,46.7298,46.6916,46.7145,27522.0
2016-07-14 14:10:00,61.04,61.16,61.03,61.16,23674.0,46.7222,46.814,46.7145,46.814,23674.0
2016-07-14 14:20:00,61.17,61.19,61.13,61.17,25758.0,46.8217,46.837,46.7911,46.8217,25758.0
2016-07-14 14:30:00,61.18,61.2,61.13,61.19,48976.0,46.8293,46.8447,46.7911,46.837,48976.0
2016-07-14 14:40:00,61.19,61.21,61.15,61.2,78529.0,46.837,46.8523,46.8064,46.8447,78529.0
2016-07-14 14:50:00,61.21,61.22,61.18,61.19,20247.0,46.8523,46.86,46.8293,46.837,20247.0
2016-07-14 15:00:00,61.2,61.28,61.17,61.28,32613.0,46.8447,46.9059,46.8217,46.9059,32613.0
2016-07-14 15:10:00,61.28,61.29,61.22,61.23,26004.0,46.9059,46.9135,46.86,46.8676,26004.0
2016-07-14 15:20:00,61.22,61.28,61.22,61.27,20130.0,46.86,46.9059,46.86,46.8982,20130.0
2016-07-14 15:30:00,61.27,61.27,61.18,61.19,35385.0,46.8982,46.8982,46.8293,46.837,35385.0
2016-07-14 15:40:00,61.2,61.2,61.1,61.18,50169.0,46.8447,46.8447,46.7681,46.8293,50169.0
2016-07-14 15:50:00,61.18,61.2,61.11,61.12,140169.0,46.8293,46.8447,46.7758,46.7834,140169.0
2016-07-15 09:30:00,61.38,61.41,61.12,61.22,170550.0,46.9824,47.0054,46.7834,46.86,170550.0
2016-07-15 09:40:00,61.24,61.26,60.94,60.96,28968.0,46.8753,46.8906,46.6456,46.6609,28968.0
2016-07-15 09:50:00,60.98,61.12,60.97,61.12,39715.0,46.6763,46.7834,46.6686,46.7834,39715.0
2016-07-15 10:00:00,61.11,61.14,61.05,61.09,29163.0,46.7758,46.7987,46.7298,46.7605,29163.0
2016-07-15 10:10:00,61.09,61.14,61.01,61.04,21133.0,46.7605,46.7987,46.6992,46.7222,21133.0
2016-07-15 10:20:00,61.05,61.12,61.05,61.07,13524.0,46.7298,46.7834,46.7298,46.7451,13524.0
2016-07-15 10:30:00,61.07,61.11,61.07,61.1,21752.0,46.7451,46.7758,46.7451,46.7681,21752.0
2016-07-15 10:40:00,61.1,61.11,61.04,61.04,16575.0,46.7681,46.7758,46.7222,46.7222,16575.0
2016-07-15 10:50:00,61.03,61.14,61.03,61.13,22623.0,46.7145,46.7987,46.7145,46.7911,22623.0
2016-07-15 11:00:00,61.13,61.15,61.07,61.1,23317.0,46.7911,46.8064,46.7451,46.7681,23317.0
2016-07-15 11:10:00,61.1,61.11,61.01,61.02,12063.0,46.7681,46.7758,46.6992,46.7069,12063.0
2016-07-15 11:20:00,61.03,61.06,61.01,61.02,19135.0,46.7145,46.7375,46.6992,46.7069,19135.0
2016-07-15 11:30:00,61.02,61.02,60.96,60.96,10203.0,46.7069,46.7069,46.6609,46.6609,10203.0
2016-07-15 11:40:00,60.95,60.99,60.92,60.96,21681.0,46.6533,46.6839,46.6303,46.6609,21681.0
2016-07-15 11:50:00,60.95,61.02,60.92,60.99,26478.0,46.6533,46.7069,46.6303,46.6839,26478.0
2016-07-15 12:00:00,60.99,61.02,60.97,61.02,10013.0,46.6839,46.7069,46.6686,46.7069,10013.0
2016-07-15 12:10:00,61.01,61.02,60.98,61.01,10600.0,46.6992,46.7069,46.6763,46.6992,10600.0
2016-07-15 12:20:00,61.01,61.02,60.96,61.0,15721.0,46.6992,46.7069,46.6609,46.6916,15721.0
2016-07-15 12:30:00,60.99,60.99,60.85,60.86,17704.0,46.6839,46.6839,46.5767,46.5844,17704.0
2016-07-15 12:40:00,60.85,60.89,60.83,60.89,13755.0,46.5767,46.6074,46.5614,46.6074,13755.0
2016-07-15 12:50:00,60.89,60.91,60.87,60.89,17026.0,46.6074,46.6227,46.5921,46.6074,17026.0
2016-07-15 13:00:00,60.89,60.93,60.87,60.93,25654.0,46.6074,46.638,46.5921,46.638,25654.0
2016-07-15 13:10:00,60.93,60.99,60.93,60.98,26722.0,46.638,46.6839,46.638,46.6763,26722.0
2016-07-15 13:20:00,60.98,61.0,60.95,60.97,31148.0,46.6763,46.6916,46.6533,46.6686,31148.0
2016-07-15 13:30:00,60.96,60.99,60.92,60.98,22742.0,46.6609,46.6839,46.6303,46.6763,22742.0
2016-07-15 13:40:00,60.98,60.98,60.9,60.9,50232.0,46.6763,46.6763,46.615,46.615,50232.0
2016-07-15 13:50:00,60.91,60.94,60.89,60.92,37977.0,46.6227,46.6456,46.6074,46.6303,37977.0
2016-07-15 14:00:00,60.93,60.95,60.89,60.9,27356.0,46.638,46.6533,46.6074,46.615,27356.0
2016-07-15 14:10:00,60.91,60.94,60.88,60.91,28570.0,46.6227,46.6456,46.5997,46.6227,28570.0
2016-07-15 14:20:00,60.9,60.9,60.82,60.89,42935.0,46.615,46.615,46.5538,46.6074,42935.0
2016-07-15 14:30:00,60.89,60.92,60.88,60.88,17415.0,46.6074,46.6303,46.5997,46.5997,17415.0
2016-07-15 14:40:00,60.88,60.92,60.88,60.91,13934.0,46.5997,46.6303,46.5997,46.6227,13934.0
2016-07-15 14:50:00,60.92,60.94,60.9,60.92,24667.0,46.6303,46.6456,46.615,46.6303,24667.0
2016-07-15 15:00:00,60.92,60.93,60.89,60.91,22094.0,46.6303,46.638,46.6074,46.6227,22094.0
2016-07-15 15:10:00,60.91,60.92,60.88,60.89,26039.0,46.6227,46.6303,46.5997,46.6074,26039.0
2016-07-15 15:20:00,60.88,60.98,60.88,60.97,25013.0,46.5997,46.6763,46.5997,46.6686,25013.0
2016-07-15 15:30:00,60.98,61.01,60.97,60.98,34163.0,46.6763,46.6992,46.6686,46.6763,34163.0
2016-07-15 15:40:00,60.98,60.98,60.89,60.89,37509.0,46.6763,46.6763,46.6074,46.6074,37509.0
2016-07-15 15:50:00,60.9,60.93,60.88,60.92,101929.0,46.615,46.638,46.5997,46.6303,101929.0
2016-07-18 09:30:00,60.79,61.12,60.79,61.01,37440.0,46.5308,46.7834,46.5308,46.6992,37440.0
2016-07-18 09:40:00,61.01,61.05,60.94,60.96,16598.0,46.6992,46.7298,46.6456,46.6609,16598.0
2016-07-18 09:50:00,60.95,60.95,60.88,60.95,17172.0,46.6533,46.6533,46.5997,46.6533,17172.0
2016-07-18 10:00:00,60.94,61.06,60.94,61.04,16553.0,46.6456,46.7375,46.6456,46.7222,16553.0
2016-07-18 10:10:00,61.04,61.06,60.95,61.0,17300.0,46.7222,46.7375,46.6533,46.6916,17300.0
2016-07-18 10:20:00,61.01,61.02,60.96,60.98,11907.0,46.6992,46.7069,46.6609,46.6763,11907.0
2016-07-18 10:30:00,60.97,61.09,60.97,61.08,17198.0,46.6686,46.7605,46.6686,46.7528,17198.0
2016-07-18 10:40:00,61.08,61.13,61.07,61.09,21355.0,46.7528,46.7911,46.7451,46.7605,21355.0
2016-07-18 10:50:00,61.08,61.1,61.0,61.03,15791.0,46.7528,46.7681,46.6916,46.7145,15791.0
2016-07-18 11:00:00,61.03,61.08,61.02,61.08,10398.0,46.7145,46.7528,46.7069,46.7528,10398.0
2016-07-18 11:10:00,61.08,61.11,61.03,61.05,37962.0,46.7528,46.7758,46.7145,46.7298,37962.0
2016-07-18 11:20:00,61.04,61.05,60.96,60.96,12281.0,46.7222,46.7298,46.6609,46.6609,12281.0
2016-07-18 11:30:00,60.97,60.97,60.85,60.91,31691.0,46.6686,46.6686,46.5767,46.6227,31691.0
2016-07-18 11:40:00,60.9,60.9,60.84,60.84,17294.0,46.615,46.615,46.5691,46.5691,17294.0
2016-07-18 11:50:00,60.84,60.88,60.77,60.78,31205.0,46.5691,46.5997,46.5155,46.5232,31205.0
2016-07-18 12:00:00,60.77,60.81,60.77,60.78,38164.0,46.5155,46.5461,46.5155,46.5232,38164.0
2016-07-18 12:10:00,60.78,60.81,60.75,60.76,27908.0,46.5232,46.5461,46.5002,46.5079,27908.0
2016-07-18 12:20:00,60.76,60.78,60.75,60.77,24110.0,46.5079,46.5232,46.5002,46.5155,24110.0
2016-07-18 12:30:00,60.76,60.77,60.69,60.71,28100.0,46.5079,46.5155,46.4543,46.4696,28100.0
2016-07-18 12:40:00,60.72,60.77,60.7,60.77,47931.0,46.4772,46.5155,46.4619,46.5155,47931.0
2016-07-18 12:50:00,60.77,60.8,60.74,60.79,28472.0,46.5155,46.5385,46.4926,46.5308,28472.0
2016-07-18 13:00:00,60.8,60.82,60.73,60.73,22392.0,46.5385,46.5538,46.4849,46.4849,22392.0
2016-07-18 13:10:00,60.73,60.73,60.64,60.67,34202.0,46.4849,46.4849,46.416,46.439,34202.0
2016-07-18 13:20:00,60.68,60.71,60.67,60.7,55158.0,46.4466,46.4696,46.439,46.4619,55158.0
2016-07-18 13:30:00,60.7,60.78,60.69,60.77,35640.0,46.4619,46.5232,46.4543,46.5155,35640.0
2016-07-18 13:40:00,60.78,60.8,60.75,60.79,33664.0,46.5232,46.5385,46.5002,46.5308,33664.0
2016-07-18 13:50:00,60.79,60.79,60.74,60.78,29545.0,46.5308,46.5308,46.4926,46.5232,29545.0
2016-07-18 14:00:00,60.78,60.81,60.77,60.78,23150.0,46.5232,46.5461,46.5155,46.5232,23150.0
2016-07-18 14:10:00,60.79,60.82,60.73,60.74,27414.0,46.5308,46.5538,46.4849,46.4926,27414.0
2016-07-18 14:20:00,60.75,60.78,60.74,60.77,28255.0,46.5002,46.5232,46.4926,46.5155,28255.0
2016-07-18 14:30:00,60.76,60.77,60.73,60.77,46349.0,46.5079,46.5155,46.4849,46.5155,46349.0
2016-07-18 14:40:00,60.77,60.78,60.73,60.73,29153.0,46.5155,46.5232,46.4849,46.4849,29153.0
2016-07-18 14:50:00,60.73,60.76,60.71,60.75,55680.0,46.4849,46.5079,46.4696,46.5002,55680.0
2016-07-18 15:00:00,60.76,60.77,60.7,60.72,40873.0,46.5079,46.5155,46.4619,46.4772,40873.0
2016-07-18 15:10:00,60.72,60.75,60.71,60.73,35521.0,46.4772,46.5002,46.4696,46.4849,35521.0
2016-07-18 15:20:00,60.74,60.74,60.68,60.69,41146.0,46.4926,46.4926,46.4466,46.4543,41146.0
2016-07-18 15:30:00,60.7,60.73,60.69,60.7,43340.0,46.4619,46.4849,46.4543,46.4619,43340.0
2016-07-18 15:40:00,60.7,60.73,60.7,60.72,61512.0,46.4619,46.4849,46.4619,46.4772,61512.0
2016-07-18 15:50:00,60.73,60.76,60.71,60.76,161907.0,46.4849,46.5079,46.4696,46.5079,161907.0
2016-07-19 09:30:00,60.8,61.0,60.77,60.84,40614.0,46.5385,46.6916,46.5155,46.5691,40614.0
2016-07-19 09:40:00,60.82,60.82,60.59,60.63,29239.0,46.5538,46.5538,46.3777,46.4084,29239.0
2016-07-19 09:50:00,60.6,60.65,60.5,60.54,58378.0,46.3854,46.4237,46.3088,46.3395,58378.0
2016-07-19 10:00:00,60.54,60.66,60.53,60.66,31664.0,46.3395,46.4313,46.3318,46.4313,31664.0
2016-07-19 10:10:00,60.67,60.73,60.62,60.7,34339.0,46.439,46.4849,46.4007,46.4619,34339.0
2016-07-19 10:20:00,60.69,60.8,60.68,60.76,15155.0,46.4543,46.5385,46.4466,46.5079,15155.0
2016-07-19 10:30:00,60.77,60.8,60.68,60.7,21508.0,46.5155,46.5385,46.4466,46.4619,21508.0
2016-07-19 10:40:00,60.71,60.74,60.68,60.71,26024.0,46.4696,46.4926,46.4466,46.4696,26024.0
2016-07-19 10:50:00,60.71,60.73,60.66,60.68,26670.0,46.4696,46.4849,46.4313,46.4466,26670.0
2016-07-19 11:00:00,60.68,60.74,60.67,60.7,25046.0,46.4466,46.4926,46.439,46.4619,25046.0
2016-07-19 11:10:00,60.7,60.7,60.64,60.65,17497.0,46.4619,46.4619,46.416,46.4237,17497.0
2016-07-19 11:20:00,60.64,60.64,60.56,60.59,28143.0,46.416,46.416,46.3548,46.3777,28143.0
2016-07-19 11:30:00,60.59,60.65,60.58,60.58,17459.0,46.3777,46.4237,46.3701,46.3701,17459.0
2016-07-19 11:40:00,60.58,60.6,60.48,60.56,25778.0,46.3701,46.3854,46.2935,46.3548,25778.0
2016-07-19 11:50:00,60.57,60.61,60.56,60.56,37207.0,46.3624,46.393,46.3548,46.3548,37207.0
2016-07-19 12:00:00,60.56,60.65,60.54,60.62,24513.0,46.3548,46.4237,46.3395,46.4007,24513.0
2016-07-19 12:10:00,60.63,60.68,60.62,60.66,24223.0,46.4084,46.4466,46.4007,46.4313,24223.0
2016-07-19 12:20:00,60.67,60.68,60.64,60.64,13970.0,46.439,46.4466,46.416,46.416,13970.0
2016-07-19 12:30:00,60.63,60.65,60.61,60.63,24708.0,46.4084,46.4237,46.393,46.4084,24708.0
2016-07-19 12:40:00,60.64,60.67,60.64,60.66,11288.0,46.416,46.439,46.416,46.4313,11288.0
2016-07-19 12:50:00,60.67,60.7,60.65,60.66,13830.0,46.439,46.4619,46.4237,46.4313,13830.0
2016-07-19 13:00:00,60.66,60.71,60.64,60.68,22587.0,46.4313,46.4696,46.416,46.4466,22587.0
2016-07-19 13:10:00,60.69,60.69,60.59,60.63,17427.0,46.4543,46.4543,46.3777,46.4084,17427.0
2016-07-19 13:20:00,60.63,60.68,60.62,60.65,21895.0,46.4084,46.4466,46.4007,46.4237,21895.0
2016-07-19 13:30:00,60.64,60.69,60.64,60.69,23128.0,46.416,46.4543,46.416,46.4543,23128.0
2016-07-19 13:40:00,60.69,60.71,60.64,60.66,20436.0,46.4543,46.4696,46.416,46.4313,20436.0
2016-07-19 13:50:00,60.66,60.67,60.61,60.65,18862.0,46.4313,46.439,46.393,46.4237,18862.0
2016-07-19 14:00:00,60.66,60.72,60.65,60.71,30420.0,46.4313,46.4772,46.4237,46.4696,30420.0
2016-07-19 14:10:00,60.71,60.76,60.71,60.75,26180.0,46.4696,46.5079,46.4696,46.5002,26180.0
2016-07-19 14:20:00,60.76,60.77,60.72,60.72,15310.0,46.5079,46.5155,46.4772,46.4772,15310.0
2016-07-19 14:30:00,60.72,60.73,60.69,60.71,42648.0,46.4772,46.4849,46.4543,46.4696,42648.0
2016-07-19 14:40:00,60.71,60.73,60.7,60.73,37052.0,46.4696,46.4849,46.4619,46.4849,37052.0
2016-07-19 14:50:00,60.73,60.73,60.68,60.68,21602.0,46.4849,46.4849,46.4466,46.4466,21602.0
2016-07-19 15:00:00,60.69,60.7,60.68,60.7,28808.0,46.4543,46.4619,46.4466,46.4619,28808.0
2016-07-19 15:10:00,60.69,60.72,60.68,60.72,34726.0,46.4543,46.4772,46.4466,46.4772,34726.0
2016-07-19 15:20:00,60.72,60.73,60.71,60.72,35662.0,46.4772,46.4849,46.4696,46.4772,35662.0
2016-07-19 15:30:00,60.72,60.72,60.68,60.69,34620.0,46.4772,46.4772,46.4466,46.4543,34620.0
2016-07-19 15:40:00,60.7,60.72,60.68,60.69,48002.0,46.4619,46.4772,46.4466,46.4543,48002.0
2016-07-19 15:50:00,60.69,60.71,60.67,60.7,141192.0,46.4543,46.4696,46.439,46.4619,141192.0
2016-07-20 09:30:00,60.62,60.72,60.55,60.64,67183.0,46.4007,46.4772,46.3471,46.416,67183.0
2016-07-20 09:40:00,60.66,60.72,60.62,60.64,80775.0,46.4313,46.4772,46.4007,46.416,80775.0
2016-07-20 09:50:00,60.66,60.66,60.56,60.61,59042.0,46.4313,46.4313,46.3548,46.393,59042.0
2016-07-20 10:00:00,60.6,60.64,60.56,60.61,45064.0,46.3854,46.416,46.3548,46.393,45064.0
2016-07-20 10:10:00,60.61,60.71,60.6,60.69,37965.0,46.393,46.4696,46.3854,46.4543,37965.0
2016-07-20 10:20:00,60.69,60.69,60.62,60.63,31375.0,46.4543,46.4543,46.4007,46.4084,31375.0
2016-07-20 10:30:00,60.61,60.64,60.6,60.62,30279.0,46.393,46.416,46.3854,46.4007,30279.0
2016-07-20 10:40:00,60.63,60.67,60.61,60.64,35355.0,46.4084,46.439,46.393,46.416,35355.0
2016-07-20 10:50:00,60.64,60.65,60.61,60.62,57898.0,46.416,46.4237,46.393,46.4007,57898.0
2016-07-20 11:00:00,60.62,60.64,60.6,60.61,25500.0,46.4007,46.416,46.3854,46.393,25500.0
2016-07-20 11:10:00,60.61,60.62,60.57,60.58,49755.0,46.393,46.4007,46.3624,46.3701,49755.0
2016-07-20 11:20:00,60.58,60.59,60.52,60.54,97801.0,46.3701,46.3777,46.3242,46.3395,97801.0
2016-07-20 11:30:00,60.54,60.55,60.51,60.53,36948.0,46.3395,46.3471,46.3165,46.3318,36948.0
2016-07-20 11:40:00,60.53,60.54,60.44,60.45,87080.0,46.3318,46.3395,46.2629,46.2706,87080.0
2016-07-20 11:50:00,60.45,60.46,60.42,60.43,63373.0,46.2706,46.2782,46.2476,46.2553,63373.0
2016-07-20 12:00:00,60.43,60.49,60.41,60.47,54610.0,46.2553,46.3012,46.24,46.2859,54610.0
2016-07-20 12:10:00,60.47,60.47,60.44,60.45,44073.0,46.2859,46.2859,46.2629,46.2706,44073.0
2016-07-20 12:20:00,60.45,60.46,60.42,60.43,33776.0,46.2706,46.2782,46.2476,46.2553,33776.0
2016-07-20 12:30:00,60.42,60.43,60.38,60.39,34205.0,46.2476,46.2553,46.217,46.2246,34205.0
2016-07-20 12:40:00,60.39,60.41,60.34,60.34,95350.0,46.2246,46.24,46.1864,46.1864,95350.0
2016-07-20 12:50:00,60.35,60.36,60.32,60.34,29458.0,46.194,46.2017,46.1711,46.1864,29458.0
2016-07-20 13:00:00,60.34,60.36,60.29,60.3,51063.0,46.1864,46.2017,46.1481,46.1558,51063.0
2016-07-20 13:10:00,60.3,60.32,60.28,60.3,34154.0,46.1558,46.1711,46.1405,46.1558,34154.0
2016-07-20 13:20:00,60.3,60.32,60.29,60.32,47634.0,46.1558,46.1711,46.1481,46.1711,47634.0
2016-07-20 13:30:00,60.32,60.37,60.32,60.36,76669.0,46.1711,46.2093,46.1711,46.2017,76669.0
2016-07-20 13:40:00,60.35,60.36,60.32,60.32,23929.0,46.194,46.2017,46.1711,46.1711,23929.0
2016-07-20 13:50:00,60.32,60.36,60.31,60.35,52268.0,46.1711,46.2017,46.1634,46.194,52268.0
2016-07-20 14:00:00,60.34,60.36,60.34,60.35,58616.0,46.1864,46.2017,46.1864,46.194,58616.0
2016-07-20 14:10:00,60.35,60.36,60.33,60.34,33385.0,46.194,46.2017,46.1787,46.1864,33385.0
2016-07-20 14:20:00,60.34,60.36,60.32,60.32,37208.0,46.1864,46.2017,46.1711,46.1711,37208.0
2016-07-20 14:30:00,60.32,60.36,60.31,60.36,61713.0,46.1711,46.2017,46.1634,46.2017,61713.0
2016-07-20 14:40:00,60.35,60.36,60.31,60.36,93909.0,46.194,46.2017,46.1634,46.2017,93909.0
2016-07-20 14:50:00,60.37,60.4,60.35,60.36,50850.0,46.2093,46.2323,46.194,46.2017,50850.0
2016-07-20 15:00:00,60.37,60.41,60.36,60.41,48337.0,46.2093,46.24,46.2017,46.24,48337.0
2016-07-20 15:10:00,60.41,60.43,60.4,60.42,37802.0,46.24,46.2553,46.2323,46.2476,37802.0
2016-07-20 15:20:00,60.42,60.44,60.4,60.4,38746.0,46.2476,46.2629,46.2323,46.2323,38746.0
2016-07-20 15:30:00,60.41,60.45,60.4,60.44,62414.0,46.24,46.2706,46.2323,46.2629,62414.0
2016-07-20 15:40:00,60.45,60.52,60.44,60.51,96135.0,46.2706,46.3242,46.2629,46.3165,96135.0
2016-07-20 15:50:00,60.51,60.54,60.49,60.51,152003.0,46.3165,46.3395,46.3012,46.3165,152003.0
2016-07-21 09:30:00,60.38,60.79,60.31,60.33,56052.0,46.217,46.5308,46.1634,46.1787,56052.0
2016-07-21 09:40:00,60.34,60.42,60.32,60.39,36865.0,46.1864,46.2476,46.1711,46.2246,36865.0
2016-07-21 09:50:00,60.39,60.42,60.29,60.34,60196.0,46.2246,46.2476,46.1481,46.1864,60196.0
2016-07-21 10:00:00,60.34,60.34,60.23,60.24,41923.0,46.1864,46.1864,46.1022,46.1098,41923.0
2016-07-21 10:10:00,60.25,60.34,60.23,60.34,32523.0,46.1175,46.1864,46.1022,46.1864,32523.0
2016-07-21 10:20:00,60.35,60.48,60.33,60.38,122494.0,46.194,46.2935,46.1787,46.217,122494.0
2016-07-21 10:30:00,60.37,60.47,60.35,60.47,23992.0,46.2093,46.2859,46.194,46.2859,23992.0
2016-07-21 10:40:00,60.47,60.51,60.4,60.47,24381.0,46.2859,46.3165,46.2323,46.2859,24381.0
2016-07-21 10:50:00,60.47,60.51,60.46,60.48,26062.0,46.2859,46.3165,46.2782,46.2935,26062.0
2016-07-21 11:00:00,60.47,60.47,60.43,60.45,17227.0,46.2859,46.2859,46.2553,46.2706,17227.0
2016-07-21 11:10:00,60.44,60.46,60.43,60.45,9191.0,46.2629,46.2782,46.2553,46.2706,9191.0
2016-07-21 11:20:00,60.45,60.46,60.38,60.43,20427.0,46.2706,46.2782,46.217,46.2553,20427.0
2016-07-21 11:30:00,60.42,60.43,60.35,60.35,14142.0,46.2476,46.2553,46.194,46.194,14142.0
2016-07-21 11:40:00,60.34,60.35,60.27,60.3,20203.0,46.1864,46.194,46.1328,46.1558,20203.0
2016-07-21 11:50:00,60.29,60.36,60.26,60.35,29303.0,46.1481,46.2017,46.1251,46.194,29303.0
2016-07-21 12:00:00,60.33,60.35,60.31,60.35,12182.0,46.1787,46.194,46.1634,46.194,12182.0
2016-07-21 12:10:00,60.35,60.37,60.31,60.31,9202.0,46.194,46.2093,46.1634,46.1634,9202.0
2016-07-21 12:20:00,60.32,60.32,60.27,60.31,10733.0,46.1711,46.1711,46.1328,46.1634,10733.0
2016-07-21 12:30:00,60.3,60.3,60.25,60.3,12547.0,46.1558,46.1558,46.1175,46.1558,12547.0
2016-07-21 12:40:00,60.29,60.32,60.24,60.25,10872.0,46.1481,46.1711,46.1098,46.1175,10872.0
2016-07-21 12:50:00,60.25,60.3,60.23,60.26,15288.0,46.1175,46.1558,46.1022,46.1251,15288.0
2016-07-21 13:00:00,60.26,60.26,60.2,60.23,24168.0,46.1251,46.1251,46.0792,46.1022,24168.0
2016-07-21 13:10:00,60.23,60.28,60.22,60.23,9404.0,46.1022,46.1405,46.0945,46.1022,9404.0
2016-07-21 13:20:00,60.23,60.26,60.22,60.24,22199.0,46.1022,46.1251,46.0945,46.1098,22199.0
2016-07-21 13:30:00,60.25,60.28,60.22,60.28,35556.0,46.1175,46.1405,46.0945,46.1405,35556.0
2016-07-21 13:40:00,60.28,60.29,60.23,60.23,15421.0,46.1405,46.1481,46.1022,46.1022,15421.0
2016-07-21 13:50:00,60.24,60.24,60.15,60.16,31427.0,46.1098,46.1098,46.0409,46.0486,31427.0
2016-07-21 14:00:00,60.16,60.2,60.15,60.18,14338.0,46.0486,46.0792,46.0409,46.0639,14338.0
2016-07-21 14:10:00,60.17,60.18,60.14,60.17,30073.0,46.0563,46.0639,46.0333,46.0563,30073.0
2016-07-21 14:20:00,60.17,60.25,60.16,60.23,24041.0,46.0563,46.1175,46.0486,46.1022,24041.0
2016-07-21 14:30:00,60.22,60.23,60.2,60.23,30071.0,46.0945,46.1022,46.0792,46.1022,30071.0
2016-07-21 14:40:00,60.23,60.27,60.15,60.2,32781.0,46.1022,46.1328,46.0409,46.0792,32781.0
2016-07-21 14:50:00,60.19,60.22,60.11,60.11,63738.0,46.0716,46.0945,46.0103,46.0103,63738.0
2016-07-21 15:00:00,60.1,60.17,60.09,60.14,29374.0,46.0027,46.0563,45.995,46.0333,29374.0
2016-07-21 15:10:00,60.14,60.18,60.11,60.12,30269.0,46.0333,46.0639,46.0103,46.018,30269.0
2016-07-21 15:20:00,60.12,60.24,60.09,60.24,58247.0,46.018,46.1098,45.995,46.1098,58247.0
2016-07-21 15:30:00,60.23,60.23,60.18,60.18,25717.0,46.1022,46.1022,46.0639,46.0639,25717.0
2016-07-21 15:40:00,60.18,60.27,60.18,60.27,38714.0,46.0639,46.1328,46.0639,46.1328,38714.0
2016-07-21 15:50:00,60.28,60.34,60.25,60.34,265916.0,46.1405,46.1864,46.1175,46.1864,265916.0
2016-07-22 09:30:00,60.54,60.8,60.29,60.48,138159.0,46.3395,46.5385,46.1481,46.2935,138159.0
2016-07-22 09:40:00,60.48,60.61,60.46,60.55,46185.0,46.2935,46.393,46.2782,46.3471,46185.0
2016-07-22 09:50:00,60.56,60.67,60.55,60.57,34859.0,46.3548,46.439,46.3471,46.3624,34859.0
2016-07-22 10:00:00,60.57,60.72,60.55,60.68,35382.0,46.3624,46.4772,46.3471,46.4466,35382.0
2016-07-22 10:10:00,60.67,60.77,60.65,60.67,44693.0,46.439,46.5155,46.4237,46.439,44693.0
2016-07-22 10:20:00,60.68,60.81,60.68,60.8,31825.0,46.4466,46.5461,46.4466,46.5385,31825.0
2016-07-22 10:30:00,60.8,60.89,60.78,60.87,39156.0,46.5385,46.6074,46.5232,46.5921,39156.0
2016-07-22 10:40:00,60.87,60.93,60.84,60.93,36449.0,46.5921,46.638,46.5691,46.638,36449.0
2016-07-22 10:50:00,60.93,60.94,60.76,60.76,21376.0,46.638,46.6456,46.5079,46.5079,21376.0
2016-07-22 11:00:00,60.76,60.8,60.72,60.74,28863.0,46.5079,46.5385,46.4772,46.4926,28863.0
2016-07-22 11:10:00,60.74,60.76,60.71,60.75,25594.0,46.4926,46.5079,46.4696,46.5002,25594.0
2016-07-22 11:20:00,60.76,60.78,60.73,60.75,24883.0,46.5079,46.5232,46.4849,46.5002,24883.0
2016-07-22 11:30:00,60.73,60.82,60.73,60.79,17975.0,46.4849,46.5538,46.4849,46.5308,17975.0
2016-07-22 11:40:00,60.78,60.8,60.74,60.75,12636.0,46.5232,46.5385,46.4926,46.5002,12636.0
2016-07-22 11:50:00,60.75,60.85,60.74,60.84,23780.0,46.5002,46.5767,46.4926,46.5691,23780.0
2016-07-22 12:00:00,60.85,60.87,60.8,60.81,22090.0,46.5767,46.5921,46.5385,46.5461,22090.0
2016-07-22 12:10:00,60.8,60.84,60.8,60.82,17963.0,46.5385,46.5691,46.5385,46.5538,17963.0
2016-07-22 12:20:00,60.82,60.86,60.81,60.84,16143.0,46.5538,46.5844,46.5461,46.5691,16143.0
2016-07-22 12:30:00,60.85,60.87,60.78,60.81,8705.0,46.5767,46.5921,46.5232,46.5461,8705.0
2016-07-22 12:40:00,60.8,60.87,60.8,60.85,17932.0,46.5385,46.5921,46.5385,46.5767,17932.0
2016-07-22 12:50:00,60.86,60.9,60.85,60.87,21000.0,46.5844,46.615,46.5767,46.5921,21000.0
2016-07-22 13:00:00,60.87,60.89,60.85,60.87,16862.0,46.5921,46.6074,46.5767,46.5921,16862.0
2016-07-22 13:10:00,60.88,60.88,60.81,60.82,8564.0,46.5997,46.5997,46.5461,46.5538,8564.0
2016-07-22 13:20:00,60.82,60.85,60.81,60.83,14281.0,46.5538,46.5767,46.5461,46.5614,14281.0
2016-07-22 13:30:00,60.83,60.83,60.76,60.78,22381.0,46.5614,46.5614,46.5079,46.5232,22381.0
2016-07-22 13:40:00,60.77,60.79,60.74,60.78,27176.0,46.5155,46.5308,46.4926,46.5232,27176.0
2016-07-22 13:50:00,60.78,60.81,60.74,60.78,39873.0,46.5232,46.5461,46.4926,46.5232,39873.0
2016-07-22 14:00:00,60.77,60.77,60.73,60.76,32925.0,46.5155,46.5155,46.4849,46.5079,32925.0
2016-07-22 14:10:00,60.75,60.79,60.75,60.78,11008.0,46.5002,46.5308,46.5002,46.5232,11008.0
2016-07-22 14:20:00,60.78,60.79,60.77,60.79,8123.0,46.5232,46.5308,46.5155,46.5308,8123.0
2016-07-22 14:30:00,60.78,60.81,60.77,60.79,25375.0,46.5232,46.5461,46.5155,46.5308,25375.0
2016-07-22 14:40:00,60.79,60.81,60.78,60.8,20820.0,46.5308,46.5461,46.5232,46.5385,20820.0
2016-07-22 14:50:00,60.8,60.8,60.75,60.77,25577.0,46.5385,46.5385,46.5002,46.5155,25577.0
2016-07-22 15:00:00,60.76,60.77,60.69,60.71,25656.0,46.5079,46.5155,46.4543,46.4696,25656.0
2016-07-22 15:10:00,60.71,60.75,60.7,60.73,25433.0,46.4696,46.5002,46.4619,46.4849,25433.0
2016-07-22 15:20:00,60.73,60.76,60.72,60.74,26022.0,46.4849,46.5079,46.4772,46.4926,26022.0
2016-07-22 15:30:00,60.74,60.77,60.72,60.74,33685.0,46.4926,46.5155,46.4772,46.4926,33685.0
2016-07-22 15:40:00,60.74,60.75,60.72,60.73,35945.0,46.4926,46.5002,46.4772,46.4849,35945.0
2016-07-22 15:50:00,60.74,60.76,60.69,60.74,85348.0,46.4926,46.5079,46.4543,46.4926,85348.0
2016-07-25 09:30:00,60.6,60.7,60.48,60.53,48755.0,46.3854,46.4619,46.2935,46.3318,48755.0
2016-07-25 09:40:00,60.52,60.69,60.51,60.63,25186.0,46.3242,46.4543,46.3165,46.4084,25186.0
2016-07-25 09:50:00,60.62,60.63,60.55,60.6,31079.0,46.4007,46.4084,46.3471,46.3854,31079.0
2016-07-25 10:00:00,60.6,60.62,60.49,60.5,51229.0,46.3854,46.4007,46.3012,46.3088,51229.0
2016-07-25 10:10:00,60.49,60.57,60.47,60.56,56695.0,46.3012,46.3624,46.2859,46.3548,56695.0
2016-07-25 10:20:00,60.55,60.55,60.46,60.47,19265.0,46.3471,46.3471,46.2782,46.2859,19265.0
2016-07-25 10:30:00,60.46,60.53,60.46,60.5,19243.0,46.2782,46.3318,46.2782,46.3088,19243.0
2016-07-25 10:40:00,60.49,60.59,60.49,60.54,18659.0,46.3012,46.3777,46.3012,46.3395,18659.0
2016-07-25 10:50:00,60.54,60.63,60.52,60.59,21828.0,46.3395,46.4084,46.3242,46.3777,21828.0
2016-07-25 11:00:00,60.58,60.59,60.55,60.58,16151.0,46.3701,46.3777,46.3471,46.3701,16151.0
2016-07-25 11:10:00,60.57,60.62,60.56,60.61,29691.0,46.3624,46.4007,46.3548,46.393,29691.0
2016-07-25 11:20:00,60.6,60.65,60.6,60.61,35555.0,46.3854,46.4237,46.3854,46.393,35555.0
2016-07-25 11:30:00,60.61,60.62,60.54,60.55,26798.0,46.393,46.4007,46.3395,46.3471,26798.0
2016-07-25 11:40:00,60.55,60.57,60.51,60.53,26115.0,46.3471,46.3624,46.3165,46.3318,26115.0
2016-07-25 11:50:00,60.52,60.59,60.52,60.58,10314.0,46.3242,46.3777,46.3242,46.3701,10314.0
2016-07-25 12:00:00,60.57,60.62,60.54,60.59,40913.0,46.3624,46.4007,46.3395,46.3777,40913.0
2016-07-25 12:10:00,60.6,60.62,60.52,60.52,17787.0,46.3854,46.4007,46.3242,46.3242,17787.0
2016-07-25 12:20:00,60.52,60.56,60.48,60.53,22449.0,46.3242,46.3548,46.2935,46.3318,22449.0
2016-07-25 12:30:00,60.53,60.55,60.48,60.51,16347.0,46.3318,46.3471,46.2935,46.3165,16347.0
2016-07-25 12:40:00,60.52,60.59,60.51,60.59,9639.0,46.3242,46.3777,46.3165,46.3777,9639.0
2016-07-25 12:50:00,60.59,60.62,60.57,60.58,14836.0,46.3777,46.4007,46.3624,46.3701,14836.0
2016-07-25 13:00:00,60.58,60.62,60.58,60.61,15716.0,46.3701,46.4007,46.3701,46.393,15716.0
2016-07-25 13:10:00,60.6,60.61,60.57,60.6,24597.0,46.3854,46.393,46.3624,46.3854,24597.0
2016-07-25 13:20:00,60.6,60.66,60.6,60.66,13800.0,46.3854,46.4313,46.3854,46.4313,13800.0
2016-07-25 13:30:00,60.66,60.67,60.6,60.63,17811.0,46.4313,46.439,46.3854,46.4084,17811.0
2016-07-25 13:40:00,60.63,60.64,60.59,60.59,19352.0,46.4084,46.416,46.3777,46.3777,19352.0
2016-07-25 13:50:00,60.59,60.64,60.58,60.62,16612.0,46.3777,46.416,46.3701,46.4007,16612.0
2016-07-25 14:00:00,60.62,60.62,60.6,60.6,18459.0,46.4007,46.4007,46.3854,46.3854,18459.0
2016-07-25 14:10:00,60.61,60.61,60.58,60.61,15065.0,46.393,46.393,46.3701,46.393,15065.0
2016-07-25 14:20:00,60.59,60.61,60.52,60.53,27492.0,46.3777,46.393,46.3242,46.3318,27492.0
2016-07-25 14:30:00,60.52,60.57,60.52,60.56,27603.0,46.3242,46.3624,46.3242,46.3548,27603.0
2016-07-25 14:40:00,60.57,60.61,60.56,60.61,14683.0,46.3624,46.393,46.3548,46.393,14683.0
2016-07-25 14:50:00,60.61,60.61,60.57,60.58,18080.0,46.393,46.393,46.3624,46.3701,18080.0
2016-07-25 15:00:00,60.58,60.6,60.55,60.57,21619.0,46.3701,46.3854,46.3471,46.3624,21619.0
2016-07-25 15:10:00,60.57,60.6,60.56,60.57,21058.0,46.3624,46.3854,46.3548,46.3624,21058.0
2016-07-25 15:20:00,60.57,60.61,60.55,60.61,33771.0,46.3624,46.393,46.3471,46.393,33771.0
2016-07-25 15:30:00,60.61,60.66,60.59,60.65,32109.0,46.393,46.4313,46.3777,46.4237,32109.0
2016-07-25 15:40:00,60.66,60.68,60.63,60.67,38054.0,46.4313,46.4466,46.4084,46.439,38054.0
2016-07-25 15:50:00,60.68,60.75,60.65,60.75,164858.0,46.4466,46.5002,46.4237,46.5002,164858.0
2016-07-26 09:30:00,60.74,61.12,60.74,61.11,49511.0,46.4926,46.7834,46.4926,46.7758,49511.0
2016-07-26 09:40:00,61.11,61.26,61.05,61.26,52509.0,46.7758,46.8906,46.7298,46.8906,52509.0
2016-07-26 09:50:00,61.26,61.27,61.05,61.08,43862.0,46.8906,46.8982,46.7298,46.7528,43862.0
2016-07-26 10:00:00,61.08,61.1,61.02,61.07,43255.0,46.7528,46.7681,46.7069,46.7451,43255.0
2016-07-26 10:10:00,61.07,61.08,60.97,60.98,93631.0,46.7451,46.7528,46.6686,46.6763,93631.0
2016-07-26 10:20:00,60.98,61.06,60.94,61.06,61971.0,46.6763,46.7375,46.6456,46.7375,61971.0
2016-07-26 10:30:00,61.07,61.1,61.03,61.04,30040.0,46.7451,46.7681,46.7145,46.7222,30040.0
2016-07-26 10:40:00,61.04,61.09,61.01,61.05,23617.0,46.7222,46.7605,46.6992,46.7298,23617.0
2016-07-26 10:50:00,61.05,61.06,60.79,60.79,74897.0,46.7298,46.7375,46.5308,46.5308,74897.0
2016-07-26 11:00:00,60.79,60.82,60.71,60.73,42951.0,46.5308,46.5538,46.4696,46.4849,42951.0
2016-07-26 11:10:00,60.73,60.75,60.66,60.69,29092.0,46.4849,46.5002,46.4313,46.4543,29092.0
2016-07-26 11:20:00,60.68,60.78,60.66,60.77,17543.0,46.4466,46.5232,46.4313,46.5155,17543.0
2016-07-26 11:30:00,60.78,60.78,60.7,60.75,19644.0,46.5232,46.5232,46.4619,46.5002,19644.0
2016-07-26 11:40:00,60.74,60.78,60.72,60.77,13235.0,46.4926,46.5232,46.4772,46.5155,13235.0
2016-07-26 11:50:00,60.77,60.86,60.76,60.85,13859.0,46.5155,46.5844,46.5079,46.5767,13859.0
2016-07-26 12:00:00,60.86,60.89,60.82,60.83,12653.0,46.5844,46.6074,46.5538,46.5614,12653.0
2016-07-26 12:10:00,60.83,60.87,60.83,60.85,14743.0,46.5614,46.5921,46.5614,46.5767,14743.0
2016-07-26 12:20:00,60.85,60.96,60.84,60.93,19102.0,46.5767,46.6609,46.5691,46.638,19102.0
2016-07-26 12:30:00,60.93,60.94,60.83,60.84,21563.0,46.638,46.6456,46.5614,46.5691,21563.0
2016-07-26 12:40:00,60.83,60.91,60.83,60.89,10761.0,46.5614,46.6227,46.5614,46.6074,10761.0
2016-07-26 12:50:00,60.89,60.9,60.86,60.88,10681.0,46.6074,46.615,46.5844,46.5997,10681.0
2016-07-26 13:00:00,60.88,60.95,60.87,60.95,27392.0,46.5997,46.6533,46.5921,46.6533,27392.0
2016-07-26 13:10:00,60.95,60.97,60.92,60.96,20648.0,46.6533,46.6686,46.6303,46.6609,20648.0
2016-07-26 13:20:00,60.95,60.95,60.76,60.82,26962.0,46.6533,46.6533,46.5079,46.5538,26962.0
2016-07-26 13:30:00,60.82,60.87,60.81,60.87,23454.0,46.5538,46.5921,46.5461,46.5921,23454.0
2016-07-26 13:40:00,60.88,60.9,60.87,60.89,22414.0,46.5997,46.615,46.5921,46.6074,22414.0
2016-07-26 13:50:00,60.89,60.92,60.88,60.92,20593.0,46.6074,46.6303,46.5997,46.6303,20593.0
2016-07-26 14:00:00,60.92,60.95,60.87,60.87,26773.0,46.6303,46.6533,46.5921,46.5921,26773.0
2016-07-26 14:10:00,60.86,60.9,60.83,60.89,27168.0,46.5844,46.615,46.5614,46.6074,27168.0
2016-07-26 14:20:00,60.9,61.01,60.89,60.99,38661.0,46.615,46.6992,46.6074,46.6839,38661.0
2016-07-26 14:30:00,60.99,61.04,60.99,61.0,23748.0,46.6839,46.7222,46.6839,46.6916,23748.0
2016-07-26 14:40:00,61.0,61.04,61.0,61.0,28140.0,46.6916,46.7222,46.6916,46.6916,28140.0
2016-07-26 14:50:00,60.99,61.0,60.95,60.95,21982.0,46.6839,46.6916,46.6533,46.6533,21982.0
2016-07-26 15:00:00,60.96,61.03,60.96,61.03,30390.0,46.6609,46.7145,46.6609,46.7145,30390.0
2016-07-26 15:10:00,61.03,61.03,60.99,60.99,33030.0,46.7145,46.7145,46.6839,46.6839,33030.0
2016-07-26 15:20:00,60.99,61.08,60.98,61.08,34559.0,46.6839,46.7528,46.6763,46.7528,34559.0
2016-07-26 15:30:00,61.07,61.11,61.05,61.1,96795.0,46.7451,46.7758,46.7298,46.7681,96795.0
2016-07-26 15:40:00,61.1,61.16,61.08,61.14,111594.0,46.7681,46.814,46.7528,46.7987,111594.0
2016-07-26 15:50:00,61.14,61.26,61.1,61.21,410116.0,46.7987,46.8906,46.7681,46.8523,410116.0
2016-07-27 09:30:00,61.06,61.23,60.94,60.96,48810.0,46.7375,46.8676,46.6456,46.6609,48810.0
2016-07-27 09:40:00,60.96,61.15,60.95,61.09,81619.0,46.6609,46.8064,46.6533,46.7605,81619.0
2016-07-27 09:50:00,61.08,61.09,60.94,60.95,51627.0,46.7528,46.7605,46.6456,46.6533,51627.0
2016-07-27 10:00:00,60.96,60.97,60.8,60.81,26464.0,46.6609,46.6686,46.5385,46.5461,26464.0
2016-07-27 10:10:00,60.81,60.85,60.79,60.85,144703.0,46.5461,46.5767,46.5308,46.5767,144703.0
2016-07-27 10:20:00,60.85,60.86,60.74,60.76,43654.0,46.5767,46.5844,46.4926,46.5079,43654.0
2016-07-27 10:30:00,60.75,60.77,60.68,60.7,91558.0,46.5002,46.5155,46.4466,46.4619,91558.0
2016-07-27 10:40:00,60.69,60.71,60.6,60.62,107714.0,46.4543,46.4696,46.3854,46.4007,107714.0
2016-07-27 10:50:00,60.62,60.63,60.49,60.49,47320.0,46.4007,46.4084,46.3012,46.3012,47320.0
2016-07-27 11:00:00,60.49,60.6,60.49,60.55,38704.0,46.3012,46.3854,46.3012,46.3471,38704.0
2016-07-27 11:10:00,60.54,60.6,60.54,60.54,132774.0,46.3395,46.3854,46.3395,46.3395,132774.0
2016-07-27 11:20:00,60.54,60.6,60.53,60.6,50270.0,46.3395,46.3854,46.3318,46.3854,50270.0
2016-07-27 11:30:00,60.6,60.6,60.54,60.55,26129.0,46.3854,46.3854,46.3395,46.3471,26129.0
2016-07-27 11:40:00,60.55,60.57,60.47,60.51,35542.0,46.3471,46.3624,46.2859,46.3165,35542.0
2016-07-27 11:50:00,60.5,60.51,60.36,60.38,23752.0,46.3088,46.3165,46.2017,46.217,23752.0
2016-07-27 12:00:00,60.38,60.44,60.34,60.44,28394.0,46.217,46.2629,46.1864,46.2629,28394.0
2016-07-27 12:10:00,60.45,60.49,60.43,60.49,14079.0,46.2706,46.3012,46.2553,46.3012,14079.0
2016-07-27 12:20:00,60.49,60.49,60.41,60.41,11080.0,46.3012,46.3012,46.24,46.24,11080.0
2016-07-27 12:30:00,60.41,60.46,60.39,60.45,26079.0,46.24,46.2782,46.2246,46.2706,26079.0
2016-07-27 12:40:00,60.45,60.5,60.43,60.43,21208.0,46.2706,46.3088,46.2553,46.2553,21208.0
2016-07-27 12:50:00,60.43,60.44,60.36,60.38,16915.0,46.2553,46.2629,46.2017,46.217,16915.0
2016-07-27 13:00:00,60.38,60.41,60.38,60.39,12337.0,46.217,46.24,46.217,46.2246,12337.0
2016-07-27 13:10:00,60.38,60.46,60.36,60.37,196884.0,46.217,46.2782,46.2017,46.2093,196884.0
2016-07-27 13:20:00,60.38,60.4,60.35,60.39,57679.0,46.217,46.2323,46.194,46.2246,57679.0
2016-07-27 13:30:00,60.39,60.39,60.35,60.36,63040.0,46.2246,46.2246,46.194,46.2017,63040.0
2016-07-27 13:40:00,60.36,60.4,60.35,60.39,69383.0,46.2017,46.2323,46.194,46.2246,69383.0
2016-07-27 13:50:00,60.4,60.41,60.35,60.41,37999.0,46.2323,46.24,46.194,46.24,37999.0
2016-07-27 14:00:00,60.4,60.41,60.2,60.27,50308.0,46.2323,46.24,46.0792,46.1328,50308.0
2016-07-27 14:10:00,60.27,60.42,60.27,60.39,132793.0,46.1328,46.2476,46.1328,46.2246,132793.0
2016-07-27 14:20:00,60.39,60.44,60.29,60.29,27572.0,46.2246,46.2629,46.1481,46.1481,27572.0
2016-07-27 14:30:00,60.29,60.36,60.27,60.28,59227.0,46.1481,46.2017,46.1328,46.1405,59227.0
2016-07-27 14:40:00,60.27,60.27,60.19,60.21,37996.0,46.1328,46.1328,46.0716,46.0869,37996.0
2016-07-27 14:50:00,60.2,60.22,60.19,60.21,32833.0,46.0792,46.0945,46.0716,46.0869,32833.0
2016-07-27 15:00:00,60.21,60.23,60.18,60.2,85969.0,46.0869,46.1022,46.0639,46.0792,85969.0
2016-07-27 15:10:00,60.19,60.35,60.18,60.32,97746.0,46.0716,46.194,46.0639,46.1711,97746.0
2016-07-27 15:20:00,60.32,60.33,60.28,60.28,66483.0,46.1711,46.1787,46.1405,46.1405,66483.0
2016-07-27 15:30:00,60.29,60.33,60.27,60.31,90590.0,46.1481,46.1787,46.1328,46.1634,90590.0
2016-07-27 15:40:00,60.31,60.34,60.21,60.22,125140.0,46.1634,46.1864,46.0869,46.0945,125140.0
2016-07-27 15:50:00,60.21,60.26,60.19,60.25,169579.0,46.0869,46.1251,46.0716,46.1175,169579.0
2016-07-28 09:30:00,59.68,59.72,58.93,59.1,131120.0,46.0361,46.067,45.4576,45.5887,131120.0
2016-07-28 09:40:00,59.08,59.27,59.04,59.13,77482.0,45.5733,45.7199,45.5425,45.6119,77482.0
2016-07-28 09:50:00,59.14,59.29,59.11,59.12,99026.0,45.6196,45.7353,45.5965,45.6042,99026.0
2016-07-28 10:00:00,59.11,59.2,59.03,59.17,109005.0,45.5965,45.6659,45.5347,45.6427,109005.0
2016-07-28 10:10:00,59.17,59.21,59.02,59.12,37676.0,45.6427,45.6736,45.527,45.6042,37676.0
2016-07-28 10:20:00,59.13,59.15,59.05,59.06,41627.0,45.6119,45.6273,45.5502,45.5579,41627.0
2016-07-28 10:30:00,59.06,59.12,59.01,59.12,57596.0,45.5579,45.6042,45.5193,45.6042,57596.0
2016-07-28 10:40:00,59.12,59.19,59.1,59.17,61021.0,45.6042,45.6582,45.5887,45.6427,61021.0
2016-07-28 10:50:00,59.16,59.27,59.15,59.16,22682.0,45.635,45.7199,45.6273,45.635,22682.0
2016-07-28 11:00:00,59.17,59.2,59.13,59.13,61448.0,45.6427,45.6659,45.6119,45.6119,61448.0
2016-07-28 11:10:00,59.14,59.17,59.12,59.13,29976.0,45.6196,45.6427,45.6042,45.6119,29976.0
2016-07-28 11:20:00,59.14,59.15,59.11,59.13,23041.0,45.6196,45.6273,45.5965,45.6119,23041.0
2016-07-28 11:30:00,59.13,59.14,59.03,59.08,31296.0,45.6119,45.6196,45.5347,45.5733,31296.0
2016-07-28 11:40:00,59.08,59.1,59.06,59.1,20953.0,45.5733,45.5887,45.5579,45.5887,20953.0
2016-07-28 11:50:00,59.1,59.11,59.04,59.09,90748.0,45.5887,45.5965,45.5425,45.581,90748.0
2016-07-28 12:00:00,59.08,59.17,59.06,59.1,30317.0,45.5733,45.6427,45.5579,45.5887,30317.0
2016-07-28 12:10:00,59.11,59.17,59.1,59.15,14939.0,45.5965,45.6427,45.5887,45.6273,14939.0
2016-07-28 12:20:00,59.15,59.18,59.11,59.13,17891.0,45.6273,45.6505,45.5965,45.6119,17891.0
2016-07-28 12:30:00,59.13,59.13,59.07,59.07,32900.0,45.6119,45.6119,45.5656,45.5656,32900.0
2016-07-28 12:40:00,59.07,59.13,59.07,59.12,13654.0,45.5656,45.6119,45.5656,45.6042,13654.0
2016-07-28 12:50:00,59.12,59.14,59.09,59.13,21690.0,45.6042,45.6196,45.581,45.6119,21690.0
2016-07-28 13:00:00,59.13,59.24,59.11,59.24,73857.0,45.6119,45.6967,45.5965,45.6967,73857.0
2016-07-28 13:10:00,59.24,59.27,59.22,59.26,50273.0,45.6967,45.7199,45.6813,45.7122,50273.0
2016-07-28 13:20:00,59.26,59.27,59.21,59.27,29147.0,45.7122,45.7199,45.6736,45.7199,29147.0
2016-07-28 13:30:00,59.26,59.27,59.19,59.2,47609.0,45.7122,45.7199,45.6582,45.6659,47609.0
2016-07-28 13:40:00,59.2,59.27,59.2,59.26,25942.0,45.6659,45.7199,45.6659,45.7122,25942.0
2016-07-28 13:50:00,59.27,59.3,59.25,59.3,35656.0,45.7199,45.743,45.7044,45.743,35656.0
2016-07-28 14:00:00,59.3,59.3,59.22,59.22,19315.0,45.743,45.743,45.6813,45.6813,19315.0
2016-07-28 14:10:00,59.23,59.25,59.19,59.23,30199.0,45.689,45.7044,45.6582,45.689,30199.0
2016-07-28 14:20:00,59.23,59.25,59.21,59.23,22803.0,45.689,45.7044,45.6736,45.689,22803.0
2016-07-28 14:30:00,59.24,59.25,59.22,59.24,19012.0,45.6967,45.7044,45.6813,45.6967,19012.0
2016-07-28 14:40:00,59.24,59.25,59.22,59.23,31518.0,45.6967,45.7044,45.6813,45.689,31518.0
2016-07-28 14:50:00,59.24,59.25,59.2,59.22,23827.0,45.6967,45.7044,45.6659,45.6813,23827.0
2016-07-28 15:00:00,59.22,59.26,59.21,59.24,39608.0,45.6813,45.7122,45.6736,45.6967,39608.0
2016-07-28 15:10:00,59.23,59.26,59.21,59.22,33656.0,45.689,45.7122,45.6736,45.6813,33656.0
2016-07-28 15:20:00,59.21,59.23,59.2,59.21,33587.0,45.6736,45.689,45.6659,45.6736,33587.0
2016-07-28 15:30:00,59.21,59.23,59.19,59.22,101060.0,45.6736,45.689,45.6582,45.6813,101060.0
2016-07-28 15:40:00,59.22,59.24,59.21,59.24,70547.0,45.6813,45.6967,45.6736,45.6967,70547.0
2016-07-28 15:50:00,59.25,59.27,59.17,59.2,260112.0,45.7044,45.7199,45.6427,45.6659,260112.0
2016-07-29 09:30:00,59.16,59.16,58.9,58.95,78179.0,45.635,45.635,45.4345,45.473,78179.0
2016-07-29 09:40:00,58.95,58.95,58.86,58.94,36262.0,45.473,45.473,45.4036,45.4653,36262.0
2016-07-29 09:50:00,58.95,58.97,58.76,58.77,36225.0,45.473,45.4885,45.3265,45.3342,36225.0
2016-07-29 10:00:00,58.77,58.82,58.61,58.65,93710.0,45.3342,45.3728,45.2108,45.2416,93710.0
2016-07-29 10:10:00,58.65,58.79,58.61,58.77,66169.0,45.2416,45.3496,45.2108,45.3342,66169.0
2016-07-29 10:20:00,58.76,58.79,58.72,58.77,58092.0,45.3265,45.3496,45.2956,45.3342,58092.0
2016-07-29 10:30:00,58.77,58.92,58.76,58.9,47504.0,45.3342,45.4499,45.3265,45.4345,47504.0
2016-07-29 10:40:00,58.9,58.91,58.86,58.9,50222.0,45.4345,45.4422,45.4036,45.4345,50222.0
2016-07-29 10:50:00,58.9,58.93,58.85,58.86,87594.0,45.4345,45.4576,45.3959,45.4036,87594.0
2016-07-29 11:00:00,58.86,58.98,58.86,58.98,47260.0,45.4036,45.4962,45.4036,45.4962,47260.0
2016-07-29 11:10:00,58.98,59.05,58.89,58.9,65204.0,45.4962,45.5502,45.4268,45.4345,65204.0
2016-07-29 11:20:00,58.9,59.0,58.89,58.94,43256.0,45.4345,45.5116,45.4268,45.4653,43256.0
2016-07-29 11:30:00,58.94,59.01,58.9,59.01,24741.0,45.4653,45.5193,45.4345,45.5193,24741.0
2016-07-29 11:40:00,59.0,59.01,58.94,59.0,41435.0,45.5116,45.5193,45.4653,45.5116,41435.0
2016-07-29 11:50:00,58.99,59.0,58.96,58.98,26933.0,45.5039,45.5116,45.4807,45.4962,26933.0
2016-07-29 12:00:00,58.99,59.03,58.95,59.01,70138.0,45.5039,45.5347,45.473,45.5193,70138.0
2016-07-29 12:10:00,59.01,59.01,58.95,59.0,56960.0,45.5193,45.5193,45.473,45.5116,56960.0
2016-07-29 12:20:00,58.99,59.04,58.97,59.03,26284.0,45.5039,45.5425,45.4885,45.5347,26284.0
2016-07-29 12:30:00,59.02,59.09,59.02,59.09,15408.0,45.527,45.581,45.527,45.581,15408.0
2016-07-29 12:40:00,59.09,59.11,59.04,59.08,29439.0,45.581,45.5965,45.5425,45.5733,29439.0
2016-07-29 12:50:00,59.07,59.11,59.06,59.06,18772.0,45.5656,45.5965,45.5579,45.5579,18772.0
2016-07-29 13:00:00,59.06,59.06,58.98,59.03,99105.0,45.5579,45.5579,45.4962,45.5347,99105.0
2016-07-29 13:10:00,59.03,59.06,59.03,59.06,23687.0,45.5347,45.5579,45.5347,45.5579,23687.0
2016-07-29 13:20:00,59.06,59.12,59.05,59.12,26737.0,45.5579,45.6042,45.5502,45.6042,26737.0
2016-07-29 13:30:00,59.12,59.16,59.07,59.12,24065.0,45.6042,45.635,45.5656,45.6042,24065.0
2016-07-29 13:40:00,59.12,59.12,59.08,59.08,39604.0,45.6042,45.6042,45.5733,45.5733,39604.0
2016-07-29 13:50:00,59.09,59.1,58.98,58.98,165134.0,45.581,45.5887,45.4962,45.4962,165134.0
2016-07-29 14:00:00,58.98,59.05,58.95,59.03,156226.0,45.4962,45.5502,45.473,45.5347,156226.0
2016-07-29 14:10:00,59.02,59.05,59.0,59.03,64314.0,45.527,45.5502,45.5116,45.5347,64314.0
2016-07-29 14:20:00,59.04,59.15,59.0,59.15,107348.0,45.5425,45.6273,45.5116,45.6273,107348.0
2016-07-29 14:30:00,59.15,59.15,59.09,59.1,68816.0,45.6273,45.6273,45.581,45.5887,68816.0
2016-07-29 14:40:00,59.11,59.2,59.1,59.19,45985.0,45.5965,45.6659,45.5887,45.6582,45985.0
2016-07-29 14:50:00,59.2,59.22,59.17,59.19,33960.0,45.6659,45.6813,45.6427,45.6582,33960.0
2016-07-29 15:00:00,59.18,59.19,59.13,59.17,71047.0,45.6505,45.6582,45.6119,45.6427,71047.0
2016-07-29 15:10:00,59.17,59.18,59.12,59.16,69078.0,45.6427,45.6505,45.6042,45.635,69078.0
2016-07-29 15:20:00,59.16,59.22,59.16,59.16,53469.0,45.635,45.6813,45.635,45.635,53469.0
2016-07-29 15:30:00,59.16,59.17,59.1,59.14,89879.0,45.635,45.6427,45.5887,45.6196,89879.0
2016-07-29 15:40:00,59.14,59.24,59.12,59.24,79423.0,45.6196,45.6967,45.6042,45.6967,79423.0
2016-07-29 15:50:00,59.24,59.31,59.24,59.27,435598.0,45.6967,45.7507,45.6967,45.7199,435598.0
2016-08-01 09:30:00,59.29,59.59,58.96,58.96,50152.0,45.7353,45.9667,45.4807,45.4807,50152.0
2016-08-01 09:40:00,58.96,59.06,58.94,59.04,26492.0,45.4807,45.5579,45.4653,45.5425,26492.0
2016-08-01 09:50:00,59.04,59.23,59.04,59.09,43552.0,45.5425,45.689,45.5425,45.581,43552.0
2016-08-01 10:00:00,59.06,59.28,59.05,59.25,40121.0,45.5579,45.7276,45.5502,45.7044,40121.0
2016-08-01 10:10:00,59.26,59.27,59.17,59.26,32588.0,45.7122,45.7199,45.6427,45.7122,32588.0
2016-08-01 10:20:00,59.25,59.32,59.18,59.2,28522.0,45.7044,45.7584,45.6505,45.6659,28522.0
2016-08-01 10:30:00,59.19,59.2,59.13,59.16,28957.0,45.6582,45.6659,45.6119,45.635,28957.0
2016-08-01 10:40:00,59.16,59.25,59.12,59.25,26692.0,45.635,45.7044,45.6042,45.7044,26692.0
2016-08-01 10:50:00,59.25,59.29,59.16,59.24,62864.0,45.7044,45.7353,45.635,45.6967,62864.0
2016-08-01 11:00:00,59.24,59.36,59.23,59.36,24865.0,45.6967,45.7893,45.689,45.7893,24865.0
2016-08-01 11:10:00,59.36,59.37,59.28,59.34,33052.0,45.7893,45.797,45.7276,45.7739,33052.0
2016-08-01 11:20:00,59.33,59.36,59.29,59.33,22162.0,45.7662,45.7893,45.7353,45.7662,22162.0
2016-08-01 11:30:00,59.32,59.37,59.29,59.33,23184.0,45.7584,45.797,45.7353,45.7662,23184.0
2016-08-01 11:40:00,59.32,59.32,59.26,59.26,24751.0,45.7584,45.7584,45.7122,45.7122,24751.0
2016-08-01 11:50:00,59.28,59.28,59.15,59.16,19280.0,45.7276,45.7276,45.6273,45.635,19280.0
2016-08-01 12:00:00,59.15,59.19,59.14,59.17,20624.0,45.6273,45.6582,45.6196,45.6427,20624.0
2016-08-01 12:10:00,59.17,59.17,59.04,59.06,22082.0,45.6427,45.6427,45.5425,45.5579,22082.0
2016-08-01 12:20:00,59.05,59.09,58.98,59.09,24035.0,45.5502,45.581,45.4962,45.581,24035.0
2016-08-01 12:30:00,59.08,59.13,59.04,59.09,15221.0,45.5733,45.6119,45.5425,45.581,15221.0
2016-08-01 12:40:00,59.08,59.1,59.01,59.05,22769.0,45.5733,45.5887,45.5193,45.5502,22769.0
2016-08-01 12:50:00,59.05,59.05,59.01,59.03,14108.0,45.5502,45.5502,45.5193,45.5347,14108.0
2016-08-01 13:00:00,59.04,59.08,59.02,59.07,41467.0,45.5425,45.5733,45.527,45.5656,41467.0
2016-08-01 13:10:00,59.07,59.09,59.03,59.05,26759.0,45.5656,45.581,45.5347,45.5502,26759.0
2016-08-01 13:20:00,59.05,59.08,59.02,59.08,20058.0,45.5502,45.5733,45.527,45.5733,20058.0
2016-08-01 13:30:00,59.08,59.08,59.01,59.03,30064.0,45.5733,45.5733,45.5193,45.5347,30064.0
2016-08-01 13:40:00,59.03,59.03,58.92,58.96,30185.0,45.5347,45.5347,45.4499,45.4807,30185.0
2016-08-01 13:50:00,58.96,59.1,58.93,59.09,47802.0,45.4807,45.5887,45.4576,45.581,47802.0
2016-08-01 14:00:00,59.09,59.13,59.03,59.06,33034.0,45.581,45.6119,45.5347,45.5579,33034.0
2016-08-01 14:10:00,59.06,59.07,59.0,59.0,45585.0,45.5579,45.5656,45.5116,45.5116,45585.0
2016-08-01 14:20:00,59.0,59.08,58.98,59.01,44726.0,45.5116,45.5733,45.4962,45.5193,44726.0
2016-08-01 14:30:00,59.0,59.11,58.99,59.08,29274.0,45.5116,45.5965,45.5039,45.5733,29274.0
2016-08-01 14:40:00,59.08,59.14,59.04,59.14,24011.0,45.5733,45.6196,45.5425,45.6196,24011.0
2016-08-01 14:50:00,59.14,59.21,59.12,59.2,38369.0,45.6196,45.6736,45.6042,45.6659,38369.0
2016-08-01 15:00:00,59.2,59.25,59.18,59.23,49315.0,45.6659,45.7044,45.6505,45.689,49315.0
2016-08-01 15:10:00,59.22,59.27,59.2,59.21,46960.0,45.6813,45.7199,45.6659,45.6736,46960.0
2016-08-01 15:20:00,59.21,59.22,59.16,59.18,38892.0,45.6736,45.6813,45.635,45.6505,38892.0
2016-08-01 15:30:00,59.18,59.28,59.17,59.27,90400.0,45.6505,45.7276,45.6427,45.7199,90400.0
2016-08-01 15:40:00,59.26,59.28,59.24,59.25,121539.0,45.7122,45.7276,45.6967,45.7044,121539.0
2016-08-01 15:50:00,59.24,59.27,59.24,59.26,138664.0,45.6967,45.7199,45.6967,45.7122,138664.0
2016-08-02 09:30:00,59.17,59.23,59.02,59.02,37661.0,45.6427,45.689,45.527,45.527,37661.0
2016-08-02 09:40:00,59.04,59.14,59.02,59.04,38140.0,45.5425,45.6196,45.527,45.5425,38140.0
2016-08-02 09:50:00,59.05,59.14,59.04,59.09,29505.0,45.5502,45.6196,45.5425,45.581,29505.0
2016-08-02 10:00:00,59.1,59.1,58.91,58.99,55558.0,45.5887,45.5887,45.4422,45.5039,55558.0
2016-08-02 10:10:00,59.0,59.07,58.98,58.99,58392.0,45.5116,45.5656,45.4962,45.5039,58392.0
2016-08-02 10:20:00,59.0,59.03,58.95,59.03,35933.0,45.5116,45.5347,45.473,45.5347,35933.0
2016-08-02 10:30:00,59.03,59.1,58.97,59.07,45013.0,45.5347,45.5887,45.4885,45.5656,45013.0
2016-08-02 10:40:00,59.06,59.06,58.95,58.95,30754.0,45.5579,45.5579,45.473,45.473,30754.0
2016-08-02 10:50:00,58.96,58.98,58.89,58.94,39462.0,45.4807,45.4962,45.4268,45.4653,39462.0
2016-08-02 11:00:00,58.95,59.07,58.94,59.0,34197.0,45.473,45.5656,45.4653,45.5116,34197.0
2016-08-02 11:10:00,59.0,59.02,58.96,58.99,34505.0,45.5116,45.527,45.4807,45.5039,34505.0
2016-08-02 11:20:00,58.99,59.1,58.96,59.07,29335.0,45.5039,45.5887,45.4807,45.5656,29335.0
2016-08-02 11:30:00,59.06,59.1,59.03,59.05,30330.0,45.5579,45.5887,45.5347,45.5502,30330.0
2016-08-02 11:40:00,59.06,59.21,59.03,59.2,81147.0,45.5579,45.6736,45.5347,45.6659,81147.0
2016-08-02 11:50:00,59.2,59.26,59.11,59.17,59511.0,45.6659,45.7122,45.5965,45.6427,59511.0
2016-08-02 12:00:00,59.16,59.19,59.12,59.19,40837.0,45.635,45.6582,45.6042,45.6582,40837.0
2016-08-02 12:10:00,59.19,59.26,59.17,59.21,27733.0,45.6582,45.7122,45.6427,45.6736,27733.0
2016-08-02 12:20:00,59.21,59.25,59.21,59.22,28026.0,45.6736,45.7044,45.6736,45.6813,28026.0
2016-08-02 12:30:00,59.21,59.21,59.13,59.14,22933.0,45.6736,45.6736,45.6119,45.6196,22933.0
2016-08-02 12:40:00,59.14,59.22,59.13,59.18,27448.0,45.6196,45.6813,45.6119,45.6505,27448.0
2016-08-02 12:50:00,59.18,59.19,59.05,59.09,21723.0,45.6505,45.6582,45.5502,45.581,21723.0
2016-08-02 13:00:00,59.1,59.1,58.95,58.97,37424.0,45.5887,45.5887,45.473,45.4885,37424.0
2016-08-02 13:10:00,58.97,59.08,58.96,59.05,102185.0,45.4885,45.5733,45.4807,45.5502,102185.0
2016-08-02 13:20:00,59.06,59.14,59.04,59.14,62516.0,45.5579,45.6196,45.5425,45.6196,62516.0
2016-08-02 13:30:00,59.13,59.13,59.07,59.1,61584.0,45.6119,45.6119,45.5656,45.5887,61584.0
2016-08-02 13:40:00,59.1,59.2,59.06,59.19,45095.0,45.5887,45.6659,45.5579,45.6582,45095.0
2016-08-02 13:50:00,59.19,59.23,59.12,59.14,26621.0,45.6582,45.689,45.6042,45.6196,26621.0
2016-08-02 14:00:00,59.13,59.15,59.08,59.14,169404.0,45.6119,45.6273,45.5733,45.6196,169404.0
2016-08-02 14:10:00,59.14,59.16,58.99,58.99,100371.0,45.6196,45.635,45.5039,45.5039,100371.0
2016-08-02 14:20:00,58.99,59.02,58.95,58.97,82151.0,45.5039,45.527,45.473,45.4885,82151.0
2016-08-02 14:30:00,58.97,58.99,58.92,58.92,22356.0,45.4885,45.5039,45.4499,45.4499,22356.0
2016-08-02 14:40:00,58.92,59.03,58.92,59.0,66047.0,45.4499,45.5347,45.4499,45.5116,66047.0
2016-08-02 14:50:00,59.01,59.01,58.96,58.99,34486.0,45.5193,45.5193,45.4807,45.5039,34486.0
2016-08-02 15:00:00,59.0,59.01,58.98,58.98,37697.0,45.5116,45.5193,45.4962,45.4962,37697.0
2016-08-02 15:10:00,58.98,58.99,58.91,58.93,25285.0,45.4962,45.5039,45.4422,45.4576,25285.0
2016-08-02 15:20:00,58.93,58.94,58.85,58.86,41662.0,45.4576,45.4653,45.3959,45.4036,41662.0
2016-08-02 15:30:00,58.86,58.91,58.85,58.89,75936.0,45.4036,45.4422,45.3959,45.4268,75936.0
2016-08-02 15:40:00,58.89,58.91,58.84,58.9,85117.0,45.4268,45.4422,45.3882,45.4345,85117.0
2016-08-02 15:50:00,58.89,58.91,58.86,58.89,121605.0,45.4268,45.4422,45.4036,45.4268,121605.0
2016-08-03 09:30:00,58.77,59.15,58.64,58.69,65342.0,45.3342,45.6273,45.2339,45.2725,65342.0
2016-08-03 09:40:00,58.69,58.89,58.66,58.85,27660.0,45.2725,45.4268,45.2493,45.3959,27660.0
2016-08-03 09:50:00,58.83,58.83,58.68,58.74,22205.0,45.3805,45.3805,45.2648,45.311,22205.0
2016-08-03 10:00:00,58.75,58.81,58.68,58.68,39022.0,45.3188,45.365,45.2648,45.2648,39022.0
2016-08-03 10:10:00,58.68,58.81,58.67,58.81,24916.0,45.2648,45.365,45.257,45.365,24916.0
2016-08-03 10:20:00,58.82,58.82,58.75,58.78,18038.0,45.3728,45.3728,45.3188,45.3419,18038.0
2016-08-03 10:30:00,58.78,58.84,58.76,58.8,24961.0,45.3419,45.3882,45.3265,45.3573,24961.0
2016-08-03 10:40:00,58.8,58.88,58.78,58.82,27301.0,45.3573,45.419,45.3419,45.3728,27301.0
2016-08-03 10:50:00,58.82,58.85,58.71,58.78,22069.0,45.3728,45.3959,45.2879,45.3419,22069.0
2016-08-03 11:00:00,58.8,58.81,58.65,58.68,24863.0,45.3573,45.365,45.2416,45.2648,24863.0
2016-08-03 11:10:00,58.68,58.76,58.62,58.63,16854.0,45.2648,45.3265,45.2185,45.2262,16854.0
2016-08-03 11:20:00,58.63,58.72,58.62,58.64,25139.0,45.2262,45.2956,45.2185,45.2339,25139.0
2016-08-03 11:30:00,58.64,58.67,58.56,58.61,50317.0,45.2339,45.257,45.1722,45.2108,50317.0
2016-08-03 11:40:00,58.61,58.61,58.52,58.54,35581.0,45.2108,45.2108,45.1413,45.1568,35581.0
2016-08-03 11:50:00,58.54,58.61,58.52,58.6,27208.0,45.1568,45.2108,45.1413,45.2031,27208.0
2016-08-03 12:00:00,58.59,58.6,58.49,58.5,61890.0,45.1953,45.2031,45.1182,45.1259,61890.0
2016-08-03 12:10:00,58.5,58.51,58.47,58.5,31934.0,45.1259,45.1336,45.1028,45.1259,31934.0
2016-08-03 12:20:00,58.5,58.51,58.44,58.46,16791.0,45.1259,45.1336,45.0796,45.0951,16791.0
2016-08-03 12:30:00,58.46,58.46,58.37,58.4,27600.0,45.0951,45.0951,45.0256,45.0488,27600.0
2016-08-03 12:40:00,58.4,58.45,58.4,58.42,23370.0,45.0488,45.0873,45.0488,45.0642,23370.0
2016-08-03 12:50:00,58.42,58.43,58.36,58.42,22463.0,45.0642,45.0719,45.0179,45.0642,22463.0
2016-08-03 13:00:00,58.42,58.42,58.35,58.37,35971.0,45.0642,45.0642,45.0102,45.0256,35971.0
2016-08-03 13:10:00,58.36,58.4,58.36,58.37,26227.0,45.0179,45.0488,45.0179,45.0256,26227.0
2016-08-03 13:20:00,58.38,58.42,58.37,58.38,23891.0,45.0333,45.0642,45.0256,45.0333,23891.0
2016-08-03 13:30:00,58.38,58.38,58.33,58.34,46915.0,45.0333,45.0333,44.9948,45.0025,46915.0
2016-08-03 13:40:00,58.34,58.35,58.27,58.29,38270.0,45.0025,45.0102,44.9485,44.9639,38270.0
2016-08-03 13:50:00,58.29,58.36,58.28,58.35,30330.0,44.9639,45.0179,44.9562,45.0102,30330.0
2016-08-03 14:00:00,58.35,58.36,58.34,58.35,26974.0,45.0102,45.0179,45.0025,45.0102,26974.0
2016-08-03 14:10:00,58.36,58.36,58.29,58.3,30879.0,45.0179,45.0179,44.9639,44.9716,30879.0
2016-08-03 14:20:00,58.3,58.36,58.3,58.3,38860.0,44.9716,45.0179,44.9716,44.9716,38860.0
2016-08-03 14:30:00,58.31,58.35,58.28,58.34,26625.0,44.9793,45.0102,44.9562,45.0025,26625.0
2016-08-03 14:40:00,58.33,58.36,58.31,58.32,49165.0,44.9948,45.0179,44.9793,44.9871,49165.0
2016-08-03 14:50:00,58.32,58.36,58.32,58.34,37449.0,44.9871,45.0179,44.9871,45.0025,37449.0
2016-08-03 15:00:00,58.33,58.34,58.3,58.32,46021.0,44.9948,45.0025,44.9716,44.9871,46021.0
2016-08-03 15:10:00,58.31,58.32,58.27,58.27,53940.0,44.9793,44.9871,44.9485,44.9485,53940.0
2016-08-03 15:20:00,58.27,58.29,58.26,58.27,51269.0,44.9485,44.9639,44.9408,44.9485,51269.0
2016-08-03 15:30:00,58.28,58.33,58.26,58.3,81379.0,44.9562,44.9948,44.9408,44.9716,81379.0
2016-08-03 15:40:00,58.31,58.38,58.3,58.38,46752.0,44.9793,45.0333,44.9716,45.0333,46752.0
2016-08-03 15:50:00,58.38,58.52,58.38,58.51,268143.0,45.0333,45.1413,45.0333,45.1336,268143.0
2016-08-04 09:30:00,58.4,58.58,58.23,58.51,84402.0,45.0488,45.1876,44.9176,45.1336,84402.0
2016-08-04 09:40:00,58.49,58.51,58.36,58.42,53080.0,45.1182,45.1336,45.0179,45.0642,53080.0
2016-08-04 09:50:00,58.42,58.43,58.32,58.35,36136.0,45.0642,45.0719,44.9871,45.0102,36136.0
2016-08-04 10:00:00,58.33,58.37,58.24,58.26,41235.0,44.9948,45.0256,44.9254,44.9408,41235.0
2016-08-04 10:10:00,58.25,58.36,58.25,58.3,33829.0,44.9331,45.0179,44.9331,44.9716,33829.0
2016-08-04 10:20:00,58.31,58.35,58.3,58.31,32503.0,44.9793,45.0102,44.9716,44.9793,32503.0
2016-08-04 10:30:00,58.32,58.4,58.32,58.39,60221.0,44.9871,45.0488,44.9871,45.0411,60221.0
2016-08-04 10:40:00,58.39,58.51,58.39,58.48,28870.0,45.0411,45.1336,45.0411,45.1105,28870.0
2016-08-04 10:50:00,58.48,58.5,58.45,58.48,38102.0,45.1105,45.1259,45.0873,45.1105,38102.0
2016-08-04 11:00:00,58.47,58.5,58.44,58.46,48814.0,45.1028,45.1259,45.0796,45.0951,48814.0
2016-08-04 11:10:00,58.47,58.59,58.46,58.58,21661.0,45.1028,45.1953,45.0951,45.1876,21661.0
2016-08-04 11:20:00,58.58,58.59,58.55,58.58,24279.0,45.1876,45.1953,45.1645,45.1876,24279.0
2016-08-04 11:30:00,58.58,58.61,58.55,58.57,19730.0,45.1876,45.2108,45.1645,45.1799,19730.0
2016-08-04 11:40:00,58.58,58.58,58.5,58.52,39274.0,45.1876,45.1876,45.1259,45.1413,39274.0
2016-08-04 11:50:00,58.53,58.56,58.5,58.51,25983.0,45.1491,45.1722,45.1259,45.1336,25983.0
2016-08-04 12:00:00,58.51,58.52,58.49,58.51,50996.0,45.1336,45.1413,45.1182,45.1336,50996.0
2016-08-04 12:10:00,58.52,58.57,58.5,58.52,9531.0,45.1413,45.1799,45.1259,45.1413,9531.0
2016-08-04 12:20:00,58.53,58.6,58.53,58.57,14426.0,45.1491,45.2031,45.1491,45.1799,14426.0
2016-08-04 12:30:00,58.57,58.57,58.53,58.53,12127.0,45.1799,45.1799,45.1491,45.1491,12127.0
2016-08-04 12:40:00,58.52,58.58,58.5,58.57,9512.0,45.1413,45.1876,45.1259,45.1799,9512.0
2016-08-04 12:50:00,58.57,58.58,58.54,58.54,10944.0,45.1799,45.1876,45.1568,45.1568,10944.0
2016-08-04 13:00:00,58.55,58.55,58.52,58.52,18706.0,45.1645,45.1645,45.1413,45.1413,18706.0
2016-08-04 13:10:00,58.52,58.52,58.43,58.46,20921.0,45.1413,45.1413,45.0719,45.0951,20921.0
2016-08-04 13:20:00,58.47,58.47,58.4,58.45,28910.0,45.1028,45.1028,45.0488,45.0873,28910.0
2016-08-04 13:30:00,58.46,58.46,58.42,58.43,18287.0,45.0951,45.0951,45.0642,45.0719,18287.0
2016-08-04 13:40:00,58.44,58.45,58.42,58.42,15946.0,45.0796,45.0873,45.0642,45.0642,15946.0
2016-08-04 13:50:00,58.41,58.42,58.39,58.39,29180.0,45.0565,45.0642,45.0411,45.0411,29180.0
2016-08-04 14:00:00,58.4,58.47,58.38,58.47,42456.0,45.0488,45.1028,45.0333,45.1028,42456.0
2016-08-04 14:10:00,58.47,58.55,58.46,58.55,38036.0,45.1028,45.1645,45.0951,45.1645,38036.0
2016-08-04 14:20:00,58.54,58.6,58.54,58.6,46793.0,45.1568,45.2031,45.1568,45.2031,46793.0
2016-08-04 14:30:00,58.59,58.63,58.58,58.6,39307.0,45.1953,45.2262,45.1876,45.2031,39307.0
2016-08-04 14:40:00,58.61,58.66,58.6,58.66,57374.0,45.2108,45.2493,45.2031,45.2493,57374.0
2016-08-04 14:50:00,58.65,58.72,58.65,58.69,45515.0,45.2416,45.2956,45.2416,45.2725,45515.0
2016-08-04 15:00:00,58.69,58.69,58.61,58.63,23808.0,45.2725,45.2725,45.2108,45.2262,23808.0
2016-08-04 15:10:00,58.62,58.63,58.61,58.63,17359.0,45.2185,45.2262,45.2108,45.2262,17359.0
2016-08-04 15:20:00,58.62,58.63,58.58,58.61,18896.0,45.2185,45.2262,45.1876,45.2108,18896.0
2016-08-04 15:30:00,58.61,58.67,58.59,58.66,52854.0,45.2108,45.257,45.1953,45.2493,52854.0
2016-08-04 15:40:00,58.66,58.71,58.65,58.67,68257.0,45.2493,45.2879,45.2416,45.257,68257.0
2016-08-04 15:50:00,58.68,58.7,58.62,58.64,90968.0,45.2648,45.2802,45.2185,45.2339,90968.0
2016-08-05 09:30:00,58.99,59.16,58.85,59.0,61892.0,45.5039,45.635,45.3959,45.5116,61892.0
2016-08-05 09:40:00,59.01,59.22,59.01,59.22,33122.0,45.5193,45.6813,45.5193,45.6813,33122.0
2016-08-05 09:50:00,59.23,59.28,59.17,59.17,32081.0,45.689,45.7276,45.6427,45.6427,32081.0
2016-08-05 10:00:00,59.18,59.25,59.18,59.18,31599.0,45.6505,45.7044,45.6505,45.6505,31599.0
2016-08-05 10:10:00,59.18,59.28,59.16,59.21,39070.0,45.6505,45.7276,45.635,45.6736,39070.0
2016-08-05 10:20:00,59.21,59.25,59.18,59.23,25329.0,45.6736,45.7044,45.6505,45.689,25329.0
2016-08-05 10:30:00,59.24,59.26,59.21,59.22,18297.0,45.6967,45.7122,45.6736,45.6813,18297.0
2016-08-05 10:40:00,59.23,59.3,59.22,59.27,13138.0,45.689,45.743,45.6813,45.7199,13138.0
2016-08-05 10:50:00,59.27,59.38,59.27,59.38,29183.0,45.7199,45.8047,45.7199,45.8047,29183.0
2016-08-05 11:00:00,59.37,59.42,59.32,59.33,18515.0,45.797,45.8356,45.7584,45.7662,18515.0
2016-08-05 11:10:00,59.34,59.35,59.28,59.3,14865.0,45.7739,45.7816,45.7276,45.743,14865.0
2016-08-05 11:20:00,59.3,59.37,59.27,59.36,9517.0,45.743,45.797,45.7199,45.7893,9517.0
2016-08-05 11:30:00,59.36,59.41,59.34,59.41,15879.0,45.7893,45.8279,45.7739,45.8279,15879.0
2016-08-05 11:40:00,59.41,59.42,59.35,59.36,14231.0,45.8279,45.8356,45.7816,45.7893,14231.0
2016-08-05 11:50:00,59.36,59.36,59.29,59.3,16632.0,45.7893,45.7893,45.7353,45.743,16632.0
2016-08-05 12:00:00,59.3,59.3,59.25,59.27,15889.0,45.743,45.743,45.7044,45.7199,15889.0
2016-08-05 12:10:00,59.27,59.3,59.26,59.3,5676.0,45.7199,45.743,45.7122,45.743,5676.0
2016-08-05 12:20:00,59.29,59.32,59.28,59.31,12394.0,45.7353,45.7584,45.7276,45.7507,12394.0
2016-08-05 12:30:00,59.3,59.31,59.29,59.31,9778.0,45.743,45.7507,45.7353,45.7507,9778.0
2016-08-05 12:40:00,59.3,59.31,59.29,59.31,6447.0,45.743,45.7507,45.7353,45.7507,6447.0
2016-08-05 12:50:00,59.31,59.31,59.28,59.29,13743.0,45.7507,45.7507,45.7276,45.7353,13743.0
2016-08-05 13:00:00,59.3,59.31,59.26,59.26,12126.0,45.743,45.7507,45.7122,45.7122,12126.0
2016-08-05 13:10:00,59.26,59.28,59.25,59.28,9686.0,45.7122,45.7276,45.7044,45.7276,9686.0
2016-08-05 13:20:00,59.28,59.28,59.24,59.25,10689.0,45.7276,45.7276,45.6967,45.7044,10689.0
2016-08-05 13:30:00,59.24,59.3,59.24,59.3,11078.0,45.6967,45.743,45.6967,45.743,11078.0
2016-08-05 13:40:00,59.29,59.35,59.29,59.34,15884.0,45.7353,45.7816,45.7353,45.7739,15884.0
2016-08-05 13:50:00,59.34,59.37,59.33,59.36,11982.0,45.7739,45.797,45.7662,45.7893,11982.0
2016-08-05 14:00:00,59.36,59.36,59.31,59.31,15940.0,45.7893,45.7893,45.7507,45.7507,15940.0
2016-08-05 14:10:00,59.3,59.31,59.29,59.3,6917.0,45.743,45.7507,45.7353,45.743,6917.0
2016-08-05 14:20:00,59.29,59.3,59.29,59.3,8232.0,45.7353,45.743,45.7353,45.743,8232.0
2016-08-05 14:30:00,59.29,59.33,59.29,59.31,20827.0,45.7353,45.7662,45.7353,45.7507,20827.0
2016-08-05 14:40:00,59.32,59.32,59.25,59.27,14608.0,45.7584,45.7584,45.7044,45.7199,14608.0
2016-08-05 14:50:00,59.26,59.34,59.26,59.31,33157.0,45.7122,45.7739,45.7122,45.7507,33157.0
2016-08-05 15:00:00,59.31,59.33,59.29,59.32,24746.0,45.7507,45.7662,45.7353,45.7584,24746.0
2016-08-05 15:10:00,59.32,59.35,59.31,59.32,19251.0,45.7584,45.7816,45.7507,45.7584,19251.0
2016-08-05 15:20:00,59.32,59.33,59.3,59.32,24489.0,45.7584,45.7662,45.743,45.7584,24489.0
2016-08-05 15:30:00,59.31,59.34,59.29,59.32,43805.0,45.7507,45.7739,45.7353,45.7584,43805.0
2016-08-05 15:40:00,59.33,59.34,59.28,59.28,56631.0,45.7662,45.7739,45.7276,45.7276,56631.0
2016-08-05 15:50:00,59.29,59.36,59.29,59.36,177048.0,45.7353,45.7893,45.7353,45.7893,177048.0
2016-08-08 09:30:00,59.33,59.36,59.1,59.11,59085.0,45.7662,45.7893,45.5887,45.5965,59085.0
2016-08-08 09:40:00,59.12,59.17,59.0,59.17,38333.0,45.6042,45.6427,45.5116,45.6427,38333.0
2016-08-08 09:50:00,59.16,59.25,59.13,59.13,15790.0,45.635,45.7044,45.6119,45.6119,15790.0
2016-08-08 10:00:00,59.13,59.18,59.12,59.12,14211.0,45.6119,45.6505,45.6042,45.6042,14211.0
2016-08-08 10:10:00,59.13,59.14,59.04,59.06,14297.0,45.6119,45.6196,45.5425,45.5579,14297.0
2016-08-08 10:20:00,59.05,59.07,58.96,58.97,21929.0,45.5502,45.5656,45.4807,45.4885,21929.0
2016-08-08 10:30:00,58.97,59.05,58.96,59.03,15009.0,45.4885,45.5502,45.4807,45.5347,15009.0
2016-08-08 10:40:00,59.02,59.06,58.99,59.0,16468.0,45.527,45.5579,45.5039,45.5116,16468.0
2016-08-08 10:50:00,59.0,59.06,58.99,59.05,20151.0,45.5116,45.5579,45.5039,45.5502,20151.0
2016-08-08 11:00:00,59.06,59.12,59.04,59.12,15599.0,45.5579,45.6042,45.5425,45.6042,15599.0
2016-08-08 11:10:00,59.12,59.12,59.06,59.07,8714.0,45.6042,45.6042,45.5579,45.5656,8714.0
2016-08-08 11:20:00,59.07,59.08,59.06,59.07,7894.0,45.5656,45.5733,45.5579,45.5656,7894.0
2016-08-08 11:30:00,59.08,59.1,59.05,59.07,16576.0,45.5733,45.5887,45.5502,45.5656,16576.0
2016-08-08 11:40:00,59.07,59.08,59.05,59.07,14834.0,45.5656,45.5733,45.5502,45.5656,14834.0
2016-08-08 11:50:00,59.06,59.12,59.06,59.06,15900.0,45.5579,45.6042,45.5579,45.5579,15900.0
2016-08-08 12:00:00,59.05,59.1,59.05,59.08,14793.0,45.5502,45.5887,45.5502,45.5733,14793.0
2016-08-08 12:10:00,59.08,59.11,59.07,59.11,12083.0,45.5733,45.5965,45.5656,45.5965,12083.0
2016-08-08 12:20:00,59.11,59.11,59.08,59.09,12696.0,45.5965,45.5965,45.5733,45.581,12696.0
2016-08-08 12:30:00,59.09,59.11,59.08,59.1,13753.0,45.581,45.5965,45.5733,45.5887,13753.0
2016-08-08 12:40:00,59.09,59.12,59.05,59.12,11045.0,45.581,45.6042,45.5502,45.6042,11045.0
2016-08-08 12:50:00,59.12,59.12,59.08,59.09,10558.0,45.6042,45.6042,45.5733,45.581,10558.0
2016-08-08 13:00:00,59.09,59.09,59.06,59.09,9699.0,45.581,45.581,45.5579,45.581,9699.0
2016-08-08 13:10:00,59.1,59.12,59.09,59.12,6164.0,45.5887,45.6042,45.581,45.6042,6164.0
2016-08-08 13:20:00,59.12,59.15,59.1,59.13,11389.0,45.6042,45.6273,45.5887,45.6119,11389.0
2016-08-08 13:30:00,59.14,59.14,59.1,59.11,11668.0,45.6196,45.6196,45.5887,45.5965,11668.0
2016-08-08 13:40:00,59.12,59.14,59.1,59.12,23144.0,45.6042,45.6196,45.5887,45.6042,23144.0
2016-08-08 13:50:00,59.12,59.15,59.1,59.14,11411.0,45.6042,45.6273,45.5887,45.6196,11411.0
2016-08-08 14:00:00,59.15,59.16,59.13,59.13,11316.0,45.6273,45.635,45.6119,45.6119,11316.0
2016-08-08 14:10:00,59.13,59.14,59.08,59.08,16544.0,45.6119,45.6196,45.5733,45.5733,16544.0
2016-08-08 14:20:00,59.08,59.08,59.04,59.08,17248.0,45.5733,45.5733,45.5425,45.5733,17248.0
2016-08-08 14:30:00,59.08,59.1,59.07,59.08,19739.0,45.5733,45.5887,45.5656,45.5733,19739.0
2016-08-08 14:40:00,59.09,59.1,59.07,59.1,18759.0,45.581,45.5887,45.5656,45.5887,18759.0
2016-08-08 14:50:00,59.1,59.1,59.04,59.04,31988.0,45.5887,45.5887,45.5425,45.5425,31988.0
2016-08-08 15:00:00,59.04,59.05,59.01,59.05,28090.0,45.5425,45.5502,45.5193,45.5502,28090.0
2016-08-08 15:10:00,59.05,59.07,59.02,59.03,37911.0,45.5502,45.5656,45.527,45.5347,37911.0
2016-08-08 15:20:00,59.03,59.03,59.01,59.02,29103.0,45.5347,45.5347,45.5193,45.527,29103.0
2016-08-08 15:30:00,59.02,59.05,59.02,59.05,36213.0,45.527,45.5502,45.527,45.5502,36213.0
2016-08-08 15:40:00,59.05,59.06,59.04,59.05,39329.0,45.5502,45.5579,45.5425,45.5502,39329.0
2016-08-08 15:50:00,59.05,59.09,59.02,59.08,116630.0,45.5502,45.581,45.527,45.5733,116630.0
2016-08-09 09:30:00,59.18,59.3,59.14,59.19,25320.0,45.6505,45.743,45.6196,45.6582,25320.0
2016-08-09 09:40:00,59.2,59.25,59.1,59.24,21657.0,45.6659,45.7044,45.5887,45.6967,21657.0
2016-08-09 09:50:00,59.24,59.28,59.21,59.27,18539.0,45.6967,45.7276,45.6736,45.7199,18539.0
2016-08-09 10:00:00,59.28,59.31,59.25,59.26,18609.0,45.7276,45.7507,45.7044,45.7122,18609.0
2016-08-09 10:10:00,59.27,59.29,59.25,59.28,18146.0,45.7199,45.7353,45.7044,45.7276,18146.0
2016-08-09 10:20:00,59.29,59.4,59.28,59.4,15808.0,45.7353,45.8202,45.7276,45.8202,15808.0
2016-08-09 10:30:00,59.4,59.43,59.38,59.43,12078.0,45.8202,45.8433,45.8047,45.8433,12078.0
2016-08-09 10:40:00,59.44,59.46,59.4,59.46,16345.0,45.851,45.8664,45.8202,45.8664,16345.0
2016-08-09 10:50:00,59.46,59.56,59.41,59.55,47686.0,45.8664,45.9436,45.8279,45.9359,47686.0
2016-08-09 11:00:00,59.55,59.58,59.52,59.56,19773.0,45.9359,45.959,45.9127,45.9436,19773.0
2016-08-09 11:10:00,59.55,59.57,59.51,59.51,15696.0,45.9359,45.9513,45.905,45.905,15696.0
2016-08-09 11:20:00,59.52,59.55,59.51,59.52,17342.0,45.9127,45.9359,45.905,45.9127,17342.0
2016-08-09 11:30:00,59.52,59.52,59.47,59.51,17179.0,45.9127,45.9127,45.8742,45.905,17179.0
2016-08-09 11:40:00,59.51,59.53,59.5,59.51,17184.0,45.905,45.9204,45.8973,45.905,17184.0
2016-08-09 11:50:00,59.52,59.58,59.51,59.57,13361.0,45.9127,45.959,45.905,45.9513,13361.0
2016-08-09 12:00:00,59.58,59.62,59.56,59.6,19566.0,45.959,45.9899,45.9436,45.9744,19566.0
2016-08-09 12:10:00,59.6,59.62,59.6,59.6,19746.0,45.9744,45.9899,45.9744,45.9744,19746.0
2016-08-09 12:20:00,59.6,59.62,59.58,59.6,26022.0,45.9744,45.9899,45.959,45.9744,26022.0
2016-08-09 12:30:00,59.6,59.61,59.5,59.5,32978.0,45.9744,45.9821,45.8973,45.8973,32978.0
2016-08-09 12:40:00,59.49,59.5,59.44,59.45,13031.0,45.8896,45.8973,45.851,45.8587,13031.0
2016-08-09 12:50:00,59.45,59.48,59.44,59.45,8261.0,45.8587,45.8819,45.851,45.8587,8261.0
2016-08-09 13:00:00,59.45,59.46,59.41,59.41,12545.0,45.8587,45.8664,45.8279,45.8279,12545.0
2016-08-09 13:10:00,59.4,59.46,59.39,59.45,9127.0,45.8202,45.8664,45.8124,45.8587,9127.0
2016-08-09 13:20:00,59.44,59.44,59.42,59.43,14420.0,45.851,45.851,45.8356,45.8433,14420.0
2016-08-09 13:30:00,59.44,59.46,59.42,59.42,16145.0,45.851,45.8664,45.8356,45.8356,16145.0
2016-08-09 13:40:00,59.42,59.42,59.38,59.4,10013.0,45.8356,45.8356,45.8047,45.8202,10013.0
2016-08-09 13:50:00,59.41,59.42,59.39,59.4,16736.0,45.8279,45.8356,45.8124,45.8202,16736.0
2016-08-09 14:00:00,59.41,59.44,59.41,59.44,20652.0,45.8279,45.851,45.8279,45.851,20652.0
2016-08-09 14:10:00,59.44,59.49,59.43,59.49,18078.0,45.851,45.8896,45.8433,45.8896,18078.0
2016-08-09 14:20:00,59.48,59.49,59.45,59.45,11603.0,45.8819,45.8896,45.8587,45.8587,11603.0
2016-08-09 14:30:00,59.45,59.47,59.43,59.44,96159.0,45.8587,45.8742,45.8433,45.851,96159.0
2016-08-09 14:40:00,59.44,59.45,59.42,59.45,34653.0,45.851,45.8587,45.8356,45.8587,34653.0
2016-08-09 14:50:00,59.45,59.47,59.45,59.47,13158.0,45.8587,45.8742,45.8587,45.8742,13158.0
2016-08-09 15:00:00,59.47,59.48,59.44,59.45,26459.0,45.8742,45.8819,45.851,45.8587,26459.0
2016-08-09 15:10:00,59.45,59.46,59.41,59.42,26397.0,45.8587,45.8664,45.8279,45.8356,26397.0
2016-08-09 15:20:00,59.42,59.47,59.41,59.47,23226.0,45.8356,45.8742,45.8279,45.8742,23226.0
2016-08-09 15:30:00,59.46,59.47,59.44,59.45,28817.0,45.8664,45.8742,45.851,45.8587,28817.0
2016-08-09 15:40:00,59.45,59.45,59.42,59.44,54900.0,45.8587,45.8587,45.8356,45.851,54900.0
2016-08-09 15:50:00,59.44,59.46,59.43,59.45,93165.0,45.851,45.8664,45.8433,45.8587,93165.0
2016-08-10 09:30:00,59.44,59.45,59.35,59.41,34984.0,45.851,45.8587,45.7816,45.8279,34984.0
2016-08-10 09:40:00,59.42,59.46,59.36,59.42,34489.0,45.8356,45.8664,45.7893,45.8356,34489.0
2016-08-10 09:50:00,59.43,59.45,59.23,59.27,25181.0,45.8433,45.8587,45.689,45.7199,25181.0
2016-08-10 10:00:00,59.27,59.37,59.25,59.37,19781.0,45.7199,45.797,45.7044,45.797,19781.0
2016-08-10 10:10:00,59.36,59.39,59.33,59.33,17163.0,45.7893,45.8124,45.7662,45.7662,17163.0
2016-08-10 10:20:00,59.32,59.38,59.32,59.33,11055.0,45.7584,45.8047,45.7584,45.7662,11055.0
2016-08-10 10:30:00,59.33,59.36,59.32,59.32,14292.0,45.7662,45.7893,45.7584,45.7584,14292.0
2016-08-10 10:40:00,59.33,59.34,59.28,59.29,8395.0,45.7662,45.7739,45.7276,45.7353,8395.0
2016-08-10 10:50:00,59.29,59.32,59.28,59.3,13934.0,45.7353,45.7584,45.7276,45.743,13934.0
2016-08-10 11:00:00,59.3,59.32,59.28,59.29,12552.0,45.743,45.7584,45.7276,45.7353,12552.0
2016-08-10 11:10:00,59.29,59.29,59.18,59.19,19829.0,45.7353,45.7353,45.6505,45.6582,19829.0
2016-08-10 11:20:00,59.18,59.23,59.18,59.22,16559.0,45.6505,45.689,45.6505,45.6813,16559.0
2016-08-10 11:30:00,59.23,59.29,59.2,59.29,16091.0,45.689,45.7353,45.6659,45.7353,16091.0
2016-08-10 11:40:00,59.28,59.29,59.25,59.29,12203.0,45.7276,45.7353,45.7044,45.7353,12203.0
2016-08-10 11:50:00,59.29,59.3,59.27,59.27,10334.0,45.7353,45.743,45.7199,45.7199,10334.0
2016-08-10 12:00:00,59.27,59.39,59.26,59.38,17653.0,45.7199,45.8124,45.7122,45.8047,17653.0
2016-08-10 12:10:00,59.39,59.4,59.37,59.4,12012.0,45.8124,45.8202,45.797,45.8202,12012.0
2016-08-10 12:20:00,59.4,59.41,59.38,59.38,12888.0,45.8202,45.8279,45.8047,45.8047,12888.0
2016-08-10 12:30:00,59.38,59.4,59.37,59.39,10981.0,45.8047,45.8202,45.797,45.8124,10981.0
2016-08-10 12:40:00,59.39,59.42,59.37,59.41,21045.0,45.8124,45.8356,45.797,45.8279,21045.0
2016-08-10 12:50:00,59.41,59.44,59.41,59.43,7041.0,45.8279,45.851,45.8279,45.8433,7041.0
2016-08-10 13:00:00,59.43,59.44,59.4,59.43,9085.0,45.8433,45.851,45.8202,45.8433,9085.0
2016-08-10 13:10:00,59.43,59.44,59.36,59.36,8687.0,45.8433,45.851,45.7893,45.7893,8687.0
2016-08-10 13:20:00,59.37,59.39,59.36,59.37,5593.0,45.797,45.8124,45.7893,45.797,5593.0
2016-08-10 13:30:00,59.37,59.38,59.36,59.37,6148.0,45.797,45.8047,45.7893,45.797,6148.0
2016-08-10 13:40:00,59.37,59.4,59.35,59.4,9270.0,45.797,45.8202,45.7816,45.8202,9270.0
2016-08-10 13:50:00,59.4,59.41,59.38,59.38,18744.0,45.8202,45.8279,45.8047,45.8047,18744.0
2016-08-10 14:00:00,59.38,59.41,59.36,59.39,14534.0,45.8047,45.8279,45.7893,45.8124,14534.0
2016-08-10 14:10:00,59.39,59.43,59.36,59.37,15549.0,45.8124,45.8433,45.7893,45.797,15549.0
2016-08-10 14:20:00,59.38,59.38,59.32,59.36,12124.0,45.8047,45.8047,45.7584,45.7893,12124.0
2016-08-10 14:30:00,59.35,59.39,59.35,59.37,10058.0,45.7816,45.8124,45.7816,45.797,10058.0
2016-08-10 14:40:00,59.37,59.41,59.36,59.41,6867.0,45.797,45.8279,45.7893,45.8279,6867.0
2016-08-10 14:50:00,59.4,59.41,59.4,59.4,2258.0,45.8202,45.8279,45.8202,45.8202,2258.0
2016-08-10 15:00:00,59.41,59.44,59.39,59.43,15019.0,45.8279,45.851,45.8124,45.8433,15019.0
2016-08-10 15:10:00,59.43,59.48,59.42,59.48,13768.0,45.8433,45.8819,45.8356,45.8819,13768.0
2016-08-10 15:20:00,59.48,59.52,59.48,59.48,16181.0,45.8819,45.9127,45.8819,45.8819,16181.0
2016-08-10 15:30:00,59.48,59.5,59.46,59.46,23378.0,45.8819,45.8973,45.8664,45.8664,23378.0
2016-08-10 15:40:00,59.45,59.47,59.42,59.43,30184.0,45.8587,45.8742,45.8356,45.8433,30184.0
2016-08-10 15:50:00,59.43,59.52,59.42,59.51,76810.0,45.8433,45.9127,45.8356,45.905,76810.0
2016-08-11 09:30:00,59.48,59.85,59.41,59.71,40503.0,45.8819,46.1673,45.8279,46.0593,40503.0
2016-08-11 09:40:00,59.72,59.74,59.65,59.65,23367.0,46.067,46.0824,46.013,46.013,23367.0
2016-08-11 09:50:00,59.66,59.8,59.66,59.73,31831.0,46.0207,46.1287,46.0207,46.0747,31831.0
2016-08-11 10:00:00,59.73,59.76,59.69,59.69,24182.0,46.0747,46.0979,46.0439,46.0439,24182.0
2016-08-11 10:10:00,59.69,59.7,59.62,59.67,25605.0,46.0439,46.0516,45.9899,46.0284,25605.0
2016-08-11 10:20:00,59.67,59.74,59.67,59.71,20812.0,46.0284,46.0824,46.0284,46.0593,20812.0
2016-08-11 10:30:00,59.71,59.78,59.69,59.78,18912.0,46.0593,46.1133,46.0439,46.1133,18912.0
2016-08-11 10:40:00,59.79,59.83,59.77,59.83,37896.0,46.121,46.1519,46.1056,46.1519,37896.0
2016-08-11 10:50:00,59.82,59.83,59.78,59.79,12683.0,46.1441,46.1519,46.1133,46.121,12683.0
2016-08-11 11:00:00,59.8,59.85,59.79,59.85,14396.0,46.1287,46.1673,46.121,46.1673,14396.0
2016-08-11 11:10:00,59.84,59.88,59.84,59.87,16517.0,46.1596,46.1904,46.1596,46.1827,16517.0
2016-08-11 11:20:00,59.86,59.9,59.82,59.87,30145.0,46.175,46.2058,46.1441,46.1827,30145.0
2016-08-11 11:30:00,59.88,59.91,59.85,59.86,17402.0,46.1904,46.2136,46.1673,46.175,17402.0
2016-08-11 11:40:00,59.86,59.92,59.84,59.91,30667.0,46.175,46.2213,46.1596,46.2136,30667.0
2016-08-11 11:50:00,59.9,59.93,59.89,59.93,25604.0,46.2058,46.229,46.1981,46.229,25604.0
2016-08-11 12:00:00,59.92,59.93,59.87,59.88,14049.0,46.2213,46.229,46.1827,46.1904,14049.0
2016-08-11 12:10:00,59.87,59.88,59.82,59.85,19615.0,46.1827,46.1904,46.1441,46.1673,19615.0
2016-08-11 12:20:00,59.84,59.88,59.8,59.84,17025.0,46.1596,46.1904,46.1287,46.1596,17025.0
2016-08-11 12:30:00,59.83,59.87,59.82,59.85,12083.0,46.1519,46.1827,46.1441,46.1673,12083.0
2016-08-11 12:40:00,59.85,59.86,59.79,59.81,18869.0,46.1673,46.175,46.121,46.1364,18869.0
2016-08-11 12:50:00,59.82,59.83,59.78,59.79,17161.0,46.1441,46.1519,46.1133,46.121,17161.0
2016-08-11 13:00:00,59.79,59.83,59.78,59.83,18717.0,46.121,46.1519,46.1133,46.1519,18717.0
2016-08-11 13:10:00,59.82,59.86,59.82,59.84,24469.0,46.1441,46.175,46.1441,46.1596,24469.0
2016-08-11 13:20:00,59.84,59.85,59.8,59.83,17600.0,46.1596,46.1673,46.1287,46.1519,17600.0
2016-08-11 13:30:00,59.83,59.84,59.78,59.79,17550.0,46.1519,46.1596,46.1133,46.121,17550.0
2016-08-11 13:40:00,59.8,59.8,59.79,59.8,11563.0,46.1287,46.1287,46.121,46.1287,11563.0
2016-08-11 13:50:00,59.79,59.81,59.78,59.78,29323.0,46.121,46.1364,46.1133,46.1133,29323.0
2016-08-11 14:00:00,59.78,59.79,59.74,59.74,22133.0,46.1133,46.121,46.0824,46.0824,22133.0
2016-08-11 14:10:00,59.75,59.84,59.74,59.82,31310.0,46.0901,46.1596,46.0824,46.1441,31310.0
2016-08-11 14:20:00,59.82,59.84,59.81,59.84,26253.0,46.1441,46.1596,46.1364,46.1596,26253.0
2016-08-11 14:30:00,59.83,59.86,59.81,59.86,37778.0,46.1519,46.175,46.1364,46.175,37778.0
2016-08-11 14:40:00,59.86,59.9,59.85,59.88,32207.0,46.175,46.2058,46.1673,46.1904,32207.0
2016-08-11 14:50:00,59.88,59.9,59.8,59.84,27502.0,46.1904,46.2058,46.1287,46.1596,27502.0
2016-08-11 15:00:00,59.84,59.84,59.83,59.83,8561.0,46.1596,46.1596,46.1519,46.1519,8561.0
2016-08-11 15:10:00,59.84,59.84,59.83,59.84,18424.0,46.1596,46.1596,46.1519,46.1596,18424.0
2016-08-11 15:20:00,59.84,59.84,59.83,59.84,9673.0,46.1596,46.1596,46.1519,46.1596,9673.0
2016-08-11 15:30:00,59.84,59.87,59.83,59.86,38139.0,46.1596,46.1827,46.1519,46.175,38139.0
2016-08-11 15:40:00,59.86,59.87,59.85,59.86,39741.0,46.175,46.1827,46.1673,46.175,39741.0
2016-08-11 15:50:00,59.86,59.91,59.86,59.89,189959.0,46.175,46.2136,46.175,46.1981,189959.0
2016-08-12 09:30:00,59.73,59.92,59.67,59.87,48214.0,46.0747,46.2213,46.0284,46.1827,48214.0
2016-08-12 09:40:00,59.85,60.0,59.8,59.99,51119.0,46.1673,46.283,46.1287,46.2753,51119.0
2016-08-12 09:50:00,59.98,59.99,59.91,59.96,57546.0,46.2676,46.2753,46.2136,46.2521,57546.0
2016-08-12 10:00:00,59.96,60.02,59.89,59.91,59771.0,46.2521,46.2984,46.1981,46.2136,59771.0
2016-08-12 10:10:00,59.92,59.99,59.89,59.97,22104.0,46.2213,46.2753,46.1981,46.2598,22104.0
2016-08-12 10:20:00,59.96,59.96,59.88,59.94,21050.0,46.2521,46.2521,46.1904,46.2367,21050.0
2016-08-12 10:30:00,59.94,59.95,59.91,59.93,26123.0,46.2367,46.2444,46.2136,46.229,26123.0
2016-08-12 10:40:00,59.93,59.97,59.91,59.97,20901.0,46.229,46.2598,46.2136,46.2598,20901.0
2016-08-12 10:50:00,59.97,60.02,59.97,60.01,13904.0,46.2598,46.2984,46.2598,46.2907,13904.0
2016-08-12 11:00:00,60.01,60.07,60.0,60.01,17058.0,46.2907,46.337,46.283,46.2907,17058.0
2016-08-12 11:10:00,60.01,60.01,59.95,59.98,16114.0,46.2907,46.2907,46.2444,46.2676,16114.0
2016-08-12 11:20:00,59.98,60.02,59.98,60.02,21182.0,46.2676,46.2984,46.2676,46.2984,21182.0
2016-08-12 11:30:00,60.02,60.04,59.95,59.95,11901.0,46.2984,46.3138,46.2444,46.2444,11901.0
2016-08-12 11:40:00,59.95,59.99,59.93,59.98,27238.0,46.2444,46.2753,46.229,46.2676,27238.0
2016-08-12 11:50:00,59.97,59.97,59.9,59.95,14606.0,46.2598,46.2598,46.2058,46.2444,14606.0
2016-08-12 12:00:00,59.95,59.96,59.92,59.94,34944.0,46.2444,46.2521,46.2213,46.2367,34944.0
2016-08-12 12:10:00,59.94,59.95,59.9,59.94,10002.0,46.2367,46.2444,46.2058,46.2367,10002.0
2016-08-12 12:20:00,59.94,60.03,59.94,59.97,28495.0,46.2367,46.3061,46.2367,46.2598,28495.0
2016-08-12 12:30:00,59.98,60.08,59.98,60.05,21392.0,46.2676,46.3447,46.2676,46.3216,21392.0
2016-08-12 12:40:00,60.04,60.07,60.03,60.06,9418.0,46.3138,46.337,46.3061,46.3293,9418.0
2016-08-12 12:50:00,60.07,60.07,60.01,60.03,16622.0,46.337,46.337,46.2907,46.3061,16622.0
2016-08-12 13:00:00,60.03,60.04,59.93,59.97,18712.0,46.3061,46.3138,46.229,46.2598,18712.0
2016-08-12 13:10:00,59.96,59.98,59.94,59.97,8261.0,46.2521,46.2676,46.2367,46.2598,8261.0
2016-08-12 13:20:00,59.97,59.98,59.93,59.94,20586.0,46.2598,46.2676,46.229,46.2367,20586.0
2016-08-12 13:30:00,59.93,59.94,59.88,59.88,9214.0,46.229,46.2367,46.1904,46.1904,9214.0
2016-08-12 13:40:00,59.88,59.91,59.88,59.9,14027.0,46.1904,46.2136,46.1904,46.2058,14027.0
2016-08-12 13:50:00,59.9,59.96,59.9,59.96,20714.0,46.2058,46.2521,46.2058,46.2521,20714.0
2016-08-12 14:00:00,59.95,59.97,59.93,59.97,14350.0,46.2444,46.2598,46.229,46.2598,14350.0
2016-08-12 14:10:00,59.97,59.98,59.95,59.95,16893.0,46.2598,46.2676,46.2444,46.2444,16893.0
2016-08-12 14:20:00,59.95,59.98,59.94,59.96,19799.0,46.2444,46.2676,46.2367,46.2521,19799.0
2016-08-12 14:30:00,59.97,59.98,59.94,59.94,24040.0,46.2598,46.2676,46.2367,46.2367,24040.0
2016-08-12 14:40:00,59.94,59.98,59.93,59.94,23141.0,46.2367,46.2676,46.229,46.2367,23141.0
2016-08-12 14:50:00,59.94,59.96,59.9,59.9,19925.0,46.2367,46.2521,46.2058,46.2058,19925.0
2016-08-12 15:00:00,59.91,59.92,59.88,59.91,28740.0,46.2136,46.2213,46.1904,46.2136,28740.0
2016-08-12 15:10:00,59.92,60.0,59.91,60.0,30009.0,46.2213,46.283,46.2136,46.283,30009.0
2016-08-12 15:20:00,60.0,60.01,59.98,59.98,20746.0,46.283,46.2907,46.2676,46.2676,20746.0
2016-08-12 15:30:00,59.98,60.05,59.96,60.05,42409.0,46.2676,46.3216,46.2521,46.3216,42409.0
2016-08-12 15:40:00,60.04,60.05,60.02,60.03,50140.0,46.3138,46.3216,46.2984,46.3061,50140.0
2016-08-12 15:50:00,60.03,60.05,60.0,60.03,97143.0,46.3061,46.3216,46.283,46.3061,97143.0
2016-08-15 09:30:00,60.02,60.17,59.9,59.92,45184.0,46.2984,46.4141,46.2058,46.2213,45184.0
2016-08-15 09:40:00,59.93,59.98,59.9,59.98,32346.0,46.229,46.2676,46.2058,46.2676,32346.0
2016-08-15 09:50:00,59.98,60.06,59.94,60.03,43655.0,46.2676,46.3293,46.2367,46.3061,43655.0
2016-08-15 10:00:00,60.03,60.11,60.02,60.08,62974.0,46.3061,46.3678,46.2984,46.3447,62974.0
2016-08-15 10:10:00,60.07,60.15,60.05,60.11,57915.0,46.337,46.3987,46.3216,46.3678,57915.0
2016-08-15 10:20:00,60.11,60.16,60.02,60.07,26280.0,46.3678,46.4064,46.2984,46.337,26280.0
2016-08-15 10:30:00,60.07,60.1,60.01,60.04,17324.0,46.337,46.3601,46.2907,46.3138,17324.0
2016-08-15 10:40:00,60.04,60.07,60.04,60.06,20152.0,46.3138,46.337,46.3138,46.3293,20152.0
2016-08-15 10:50:00,60.06,60.1,60.05,60.1,14487.0,46.3293,46.3601,46.3216,46.3601,14487.0
2016-08-15 11:00:00,60.11,60.15,60.1,60.11,20666.0,46.3678,46.3987,46.3601,46.3678,20666.0
2016-08-15 11:10:00,60.11,60.11,60.08,60.08,14761.0,46.3678,46.3678,46.3447,46.3447,14761.0
2016-08-15 11:20:00,60.08,60.18,60.07,60.18,17822.0,46.3447,46.4218,46.337,46.4218,17822.0
2016-08-15 11:30:00,60.18,60.25,60.16,60.25,36517.0,46.4218,46.4758,46.4064,46.4758,36517.0
2016-08-15 11:40:00,60.25,60.25,60.17,60.23,17609.0,46.4758,46.4758,46.4141,46.4604,17609.0
2016-08-15 11:50:00,60.22,60.23,60.13,60.14,10959.0,46.4527,46.4604,46.3833,46.391,10959.0
2016-08-15 12:00:00,60.14,60.18,60.14,60.16,13945.0,46.391,46.4218,46.391,46.4064,13945.0
2016-08-15 12:10:00,60.16,60.21,60.16,60.17,16362.0,46.4064,46.445,46.4064,46.4141,16362.0
2016-08-15 12:20:00,60.18,60.2,60.16,60.18,8926.0,46.4218,46.4373,46.4064,46.4218,8926.0
2016-08-15 12:30:00,60.18,60.18,60.12,60.12,10143.0,46.4218,46.4218,46.3756,46.3756,10143.0
2016-08-15 12:40:00,60.13,60.14,60.11,60.12,11658.0,46.3833,46.391,46.3678,46.3756,11658.0
2016-08-15 12:50:00,60.13,60.14,60.11,60.11,15594.0,46.3833,46.391,46.3678,46.3678,15594.0
2016-08-15 13:00:00,60.12,60.13,60.08,60.09,13625.0,46.3756,46.3833,46.3447,46.3524,13625.0
2016-08-15 13:10:00,60.09,60.1,60.07,60.09,7692.0,46.3524,46.3601,46.337,46.3524,7692.0
2016-08-15 13:20:00,60.07,60.1,60.05,60.09,12646.0,46.337,46.3601,46.3216,46.3524,12646.0
2016-08-15 13:30:00,60.09,60.1,60.06,60.08,14535.0,46.3524,46.3601,46.3293,46.3447,14535.0
2016-08-15 13:40:00,60.09,60.12,60.08,60.11,15165.0,46.3524,46.3756,46.3447,46.3678,15165.0
2016-08-15 13:50:00,60.11,60.12,60.08,60.08,17559.0,46.3678,46.3756,46.3447,46.3447,17559.0
2016-08-15 14:00:00,60.08,60.09,60.07,60.08,9262.0,46.3447,46.3524,46.337,46.3447,9262.0
2016-08-15 14:10:00,60.08,60.1,60.07,60.09,20763.0,46.3447,46.3601,46.337,46.3524,20763.0
2016-08-15 14:20:00,60.09,60.13,60.07,60.11,15515.0,46.3524,46.3833,46.337,46.3678,15515.0
2016-08-15 14:30:00,60.11,60.11,60.07,60.11,16417.0,46.3678,46.3678,46.337,46.3678,16417.0
2016-08-15 14:40:00,60.12,60.13,60.09,60.09,10175.0,46.3756,46.3833,46.3524,46.3524,10175.0
2016-08-15 14:50:00,60.09,60.1,60.05,60.06,17544.0,46.3524,46.3601,46.3216,46.3293,17544.0
2016-08-15 15:00:00,60.06,60.07,60.05,60.06,11788.0,46.3293,46.337,46.3216,46.3293,11788.0
2016-08-15 15:10:00,60.05,60.09,60.03,60.07,33927.0,46.3216,46.3524,46.3061,46.337,33927.0
2016-08-15 15:20:00,60.06,60.1,60.05,60.1,22809.0,46.3293,46.3601,46.3216,46.3601,22809.0
2016-08-15 15:30:00,60.1,60.14,60.09,60.13,43192.0,46.3601,46.391,46.3524,46.3833,43192.0
2016-08-15 15:40:00,60.13,60.13,60.1,60.11,30930.0,46.3833,46.3833,46.3601,46.3678,30930.0
2016-08-15 15:50:00,60.1,60.11,60.08,60.1,111237.0,46.3601,46.3678,46.3447,46.3601,111237.0
2016-08-16 09:30:00,59.76,59.97,59.76,59.8,46496.0,46.0979,46.2598,46.0979,46.1287,46496.0
2016-08-16 09:40:00,59.79,59.79,59.58,59.65,25536.0,46.121,46.121,45.959,46.013,25536.0
2016-08-16 09:50:00,59.64,59.74,59.59,59.73,28830.0,46.0053,46.0824,45.9667,46.0747,28830.0
2016-08-16 10:00:00,59.73,59.78,59.67,59.76,19945.0,46.0747,46.1133,46.0284,46.0979,19945.0
2016-08-16 10:10:00,59.79,59.81,59.72,59.73,16905.0,46.121,46.1364,46.067,46.0747,16905.0
2016-08-16 10:20:00,59.74,59.77,59.72,59.75,14875.0,46.0824,46.1056,46.067,46.0901,14875.0
2016-08-16 10:30:00,59.75,59.78,59.71,59.76,10957.0,46.0901,46.1133,46.0593,46.0979,10957.0
2016-08-16 10:40:00,59.76,59.79,59.73,59.77,13775.0,46.0979,46.121,46.0747,46.1056,13775.0
2016-08-16 10:50:00,59.77,59.8,59.71,59.72,205162.0,46.1056,46.1287,46.0593,46.067,205162.0
2016-08-16 11:00:00,59.72,59.72,59.6,59.66,78406.0,46.067,46.067,45.9744,46.0207,78406.0
2016-08-16 11:10:00,59.65,59.67,59.59,59.64,28626.0,46.013,46.0284,45.9667,46.0053,28626.0
2016-08-16 11:20:00,59.64,59.67,59.6,59.62,13310.0,46.0053,46.0284,45.9744,45.9899,13310.0
2016-08-16 11:30:00,59.62,59.62,59.55,59.57,16851.0,45.9899,45.9899,45.9359,45.9513,16851.0
2016-08-16 11:40:00,59.58,59.61,59.56,59.61,14005.0,45.959,45.9821,45.9436,45.9821,14005.0
2016-08-16 11:50:00,59.61,59.64,59.6,59.64,13164.0,45.9821,46.0053,45.9744,46.0053,13164.0
2016-08-16 12:00:00,59.63,59.64,59.58,59.6,16063.0,45.9976,46.0053,45.959,45.9744,16063.0
2016-08-16 12:10:00,59.6,59.63,59.59,59.62,22947.0,45.9744,45.9976,45.9667,45.9899,22947.0
2016-08-16 12:20:00,59.61,59.63,59.58,59.59,9879.0,45.9821,45.9976,45.959,45.9667,9879.0
2016-08-16 12:30:00,59.58,59.58,59.54,59.55,14191.0,45.959,45.959,45.9282,45.9359,14191.0
2016-08-16 12:40:00,59.55,59.6,59.55,59.6,10407.0,45.9359,45.9744,45.9359,45.9744,10407.0
2016-08-16 12:50:00,59.59,59.59,59.57,59.58,9004.0,45.9667,45.9667,45.9513,45.959,9004.0
2016-08-16 13:00:00,59.57,59.6,59.56,59.57,8503.0,45.9513,45.9744,45.9436,45.9513,8503.0
2016-08-16 13:10:00,59.58,59.58,59.43,59.44,167728.0,45.959,45.959,45.8433,45.851,167728.0
2016-08-16 13:20:00,59.44,59.48,59.43,59.47,21515.0,45.851,45.8819,45.8433,45.8742,21515.0
2016-08-16 13:30:00,59.47,59.49,59.45,59.49,14340.0,45.8742,45.8896,45.8587,45.8896,14340.0
2016-08-16 13:40:00,59.5,59.53,59.48,59.53,14110.0,45.8973,45.9204,45.8819,45.9204,14110.0
2016-08-16 13:50:00,59.53,59.54,59.51,59.53,9799.0,45.9204,45.9282,45.905,45.9204,9799.0
2016-08-16 14:00:00,59.54,59.55,59.53,59.54,13044.0,45.9282,45.9359,45.9204,45.9282,13044.0
2016-08-16 14:10:00,59.54,59.54,59.48,59.5,14008.0,45.9282,45.9282,45.8819,45.8973,14008.0
2016-08-16 14:20:00,59.51,59.54,59.47,59.53,18297.0,45.905,45.9282,45.8742,45.9204,18297.0
2016-08-16 14:30:00,59.53,59.53,59.45,59.45,34786.0,45.9204,45.9204,45.8587,45.8587,34786.0
2016-08-16 14:40:00,59.45,59.46,59.4,59.44,33891.0,45.8587,45.8664,45.8202,45.851,33891.0
2016-08-16 14:50:00,59.43,59.47,59.43,59.45,40668.0,45.8433,45.8742,45.8433,45.8587,40668.0
2016-08-16 15:00:00,59.45,59.46,59.43,59.44,33601.0,45.8587,45.8664,45.8433,45.851,33601.0
2016-08-16 15:10:00,59.44,59.45,59.39,59.43,24543.0,45.851,45.8587,45.8124,45.8433,24543.0
2016-08-16 15:20:00,59.43,59.46,59.42,59.43,34857.0,45.8433,45.8664,45.8356,45.8433,34857.0
2016-08-16 15:30:00,59.43,59.46,59.4,59.42,52200.0,45.8433,45.8664,45.8202,45.8356,52200.0
2016-08-16 15:40:00,59.42,59.43,59.39,59.41,37164.0,45.8356,45.8433,45.8124,45.8279,37164.0
2016-08-16 15:50:00,59.4,59.4,59.29,59.29,175392.0,45.8202,45.8202,45.7353,45.7353,175392.0
2016-08-17 09:30:00,59.37,59.54,59.33,59.42,56259.0,45.797,45.9282,45.7662,45.8356,56259.0
2016-08-17 09:40:00,59.42,59.53,59.41,59.51,15820.0,45.8356,45.9204,45.8279,45.905,15820.0
2016-08-17 09:50:00,59.51,59.51,59.33,59.36,38740.0,45.905,45.905,45.7662,45.7893,38740.0
2016-08-17 10:00:00,59.37,59.47,59.35,59.47,23010.0,45.797,45.8742,45.7816,45.8742,23010.0
2016-08-17 10:10:00,59.47,59.52,59.45,59.49,17594.0,45.8742,45.9127,45.8587,45.8896,17594.0
2016-08-17 10:20:00,59.5,59.51,59.45,59.51,15451.0,45.8973,45.905,45.8587,45.905,15451.0
2016-08-17 10:30:00,59.52,59.52,59.42,59.49,18676.0,45.9127,45.9127,45.8356,45.8896,18676.0
2016-08-17 10:40:00,59.5,59.52,59.46,59.48,17357.0,45.8973,45.9127,45.8664,45.8819,17357.0
2016-08-17 10:50:00,59.48,59.57,59.46,59.51,24197.0,45.8819,45.9513,45.8664,45.905,24197.0
2016-08-17 11:00:00,59.51,59.53,59.49,59.5,14210.0,45.905,45.9204,45.8896,45.8973,14210.0
2016-08-17 11:10:00,59.5,59.51,59.4,59.41,21954.0,45.8973,45.905,45.8202,45.8279,21954.0
2016-08-17 11:20:00,59.42,59.43,59.32,59.32,14255.0,45.8356,45.8433,45.7584,45.7584,14255.0
2016-08-17 11:30:00,59.32,59.33,59.19,59.2,40177.0,45.7584,45.7662,45.6582,45.6659,40177.0
2016-08-17 11:40:00,59.2,59.21,59.11,59.12,45893.0,45.6659,45.6736,45.5965,45.6042,45893.0
2016-08-17 11:50:00,59.13,59.15,59.11,59.15,46043.0,45.6119,45.6273,45.5965,45.6273,46043.0
2016-08-17 12:00:00,59.16,59.18,59.1,59.14,37967.0,45.635,45.6505,45.5887,45.6196,37967.0
2016-08-17 12:10:00,59.14,59.16,59.12,59.12,9021.0,45.6196,45.635,45.6042,45.6042,9021.0
2016-08-17 12:20:00,59.13,59.27,59.12,59.27,12078.0,45.6119,45.7199,45.6042,45.7199,12078.0
2016-08-17 12:30:00,59.26,59.26,59.18,59.2,18920.0,45.7122,45.7122,45.6505,45.6659,18920.0
2016-08-17 12:40:00,59.2,59.34,59.19,59.34,20278.0,45.6659,45.7739,45.6582,45.7739,20278.0
2016-08-17 12:50:00,59.35,59.39,59.35,59.35,13015.0,45.7816,45.8124,45.7816,45.7816,13015.0
2016-08-17 13:00:00,59.35,59.37,59.27,59.28,31016.0,45.7816,45.797,45.7199,45.7276,31016.0
2016-08-17 13:10:00,59.28,59.31,59.25,59.27,18913.0,45.7276,45.7507,45.7044,45.7199,18913.0
2016-08-17 13:20:00,59.27,59.3,59.24,59.29,15659.0,45.7199,45.743,45.6967,45.7353,15659.0
2016-08-17 13:30:00,59.28,59.33,59.28,59.31,45405.0,45.7276,45.7662,45.7276,45.7507,45405.0
2016-08-17 13:40:00,59.32,59.34,59.28,59.29,22357.0,45.7584,45.7739,45.7276,45.7353,22357.0
2016-08-17 13:50:00,59.3,59.3,59.24,59.25,21966.0,45.743,45.743,45.6967,45.7044,21966.0
2016-08-17 14:00:00,59.25,59.36,59.16,59.34,28790.0,45.7044,45.7893,45.635,45.7739,28790.0
2016-08-17 14:10:00,59.35,59.52,59.35,59.47,36475.0,45.7816,45.9127,45.7816,45.8742,36475.0
2016-08-17 14:20:00,59.46,59.48,59.42,59.45,18637.0,45.8664,45.8819,45.8356,45.8587,18637.0
2016-08-17 14:30:00,59.45,59.46,59.39,59.43,19036.0,45.8587,45.8664,45.8124,45.8433,19036.0
2016-08-17 14:40:00,59.42,59.44,59.37,59.43,21289.0,45.8356,45.851,45.797,45.8433,21289.0
2016-08-17 14:50:00,59.43,59.44,59.39,59.44,20135.0,45.8433,45.851,45.8124,45.851,20135.0
2016-08-17 15:00:00,59.44,59.45,59.39,59.4,17044.0,45.851,45.8587,45.8124,45.8202,17044.0
2016-08-17 15:10:00,59.4,59.4,59.36,59.39,15098.0,45.8202,45.8202,45.7893,45.8124,15098.0
2016-08-17 15:20:00,59.39,59.46,59.38,59.46,21242.0,45.8124,45.8664,45.8047,45.8664,21242.0
2016-08-17 15:30:00,59.46,59.49,59.43,59.47,37393.0,45.8664,45.8896,45.8433,45.8742,37393.0
2016-08-17 15:40:00,59.47,59.5,59.45,59.48,42073.0,45.8742,45.8973,45.8587,45.8819,42073.0
2016-08-17 15:50:00,59.47,59.5,59.43,59.47,121326.0,45.8742,45.8973,45.8433,45.8742,121326.0
2016-08-18 09:30:00,59.43,59.69,59.3,59.67,33906.0,45.8433,46.0439,45.743,46.0284,33906.0
2016-08-18 09:40:00,59.67,59.67,59.56,59.62,9209.0,46.0284,46.0284,45.9436,45.9899,9209.0
2016-08-18 09:50:00,59.61,59.68,59.58,59.67,9806.0,45.9821,46.0361,45.959,46.0284,9806.0
2016-08-18 10:00:00,59.68,59.68,59.6,59.62,13314.0,46.0361,46.0361,45.9744,45.9899,13314.0
2016-08-18 10:10:00,59.62,59.72,59.61,59.66,11665.0,45.9899,46.067,45.9821,46.0207,11665.0
2016-08-18 10:20:00,59.66,59.69,59.63,59.69,13039.0,46.0207,46.0439,45.9976,46.0439,13039.0
2016-08-18 10:30:00,59.69,59.77,59.68,59.76,15080.0,46.0439,46.1056,46.0361,46.0979,15080.0
2016-08-18 10:40:00,59.77,59.77,59.65,59.68,16766.0,46.1056,46.1056,46.013,46.0361,16766.0
2016-08-18 10:50:00,59.69,59.74,59.68,59.73,13037.0,46.0439,46.0824,46.0361,46.0747,13037.0
2016-08-18 11:00:00,59.74,59.75,59.67,59.73,14775.0,46.0824,46.0901,46.0284,46.0747,14775.0
2016-08-18 11:10:00,59.73,59.74,59.7,59.72,12247.0,46.0747,46.0824,46.0516,46.067,12247.0
2016-08-18 11:20:00,59.72,59.76,59.69,59.75,11282.0,46.067,46.0979,46.0439,46.0901,11282.0
2016-08-18 11:30:00,59.76,59.77,59.66,59.66,17154.0,46.0979,46.1056,46.0207,46.0207,17154.0
2016-08-18 11:40:00,59.66,59.74,59.66,59.73,13721.0,46.0207,46.0824,46.0207,46.0747,13721.0
2016-08-18 11:50:00,59.73,59.73,59.65,59.68,53668.0,46.0747,46.0747,46.013,46.0361,53668.0
2016-08-18 12:00:00,59.68,59.72,59.64,59.71,16725.0,46.0361,46.067,46.0053,46.0593,16725.0
2016-08-18 12:10:00,59.7,59.72,59.69,59.69,9468.0,46.0516,46.067,46.0439,46.0439,9468.0
2016-08-18 12:20:00,59.69,59.75,59.67,59.67,17854.0,46.0439,46.0901,46.0284,46.0284,17854.0
2016-08-18 12:30:00,59.66,59.69,59.59,59.62,15800.0,46.0207,46.0439,45.9667,45.9899,15800.0
2016-08-18 12:40:00,59.62,59.76,59.62,59.75,23031.0,45.9899,46.0979,45.9899,46.0901,23031.0
2016-08-18 12:50:00,59.73,59.75,59.71,59.71,6513.0,46.0747,46.0901,46.0593,46.0593,6513.0
2016-08-18 13:00:00,59.72,59.78,59.72,59.75,18678.0,46.067,46.1133,46.067,46.0901,18678.0
2016-08-18 13:10:00,59.76,59.82,59.75,59.81,8433.0,46.0979,46.1441,46.0901,46.1364,8433.0
2016-08-18 13:20:00,59.82,59.82,59.76,59.76,16328.0,46.1441,46.1441,46.0979,46.0979,16328.0
2016-08-18 13:30:00,59.75,59.78,59.74,59.78,16375.0,46.0901,46.1133,46.0824,46.1133,16375.0
2016-08-18 13:40:00,59.77,59.86,59.76,59.85,12176.0,46.1056,46.175,46.0979,46.1673,12176.0
2016-08-18 13:50:00,59.84,59.85,59.82,59.83,38369.0,46.1596,46.1673,46.1441,46.1519,38369.0
2016-08-18 14:00:00,59.83,59.84,59.78,59.8,24759.0,46.1519,46.1596,46.1133,46.1287,24759.0
2016-08-18 14:10:00,59.8,59.81,59.77,59.79,17805.0,46.1287,46.1364,46.1056,46.121,17805.0
2016-08-18 14:20:00,59.78,59.8,59.77,59.78,19967.0,46.1133,46.1287,46.1056,46.1133,19967.0
2016-08-18 14:30:00,59.77,59.77,59.73,59.75,16035.0,46.1056,46.1056,46.0747,46.0901,16035.0
2016-08-18 14:40:00,59.76,59.78,59.74,59.78,10656.0,46.0979,46.1133,46.0824,46.1133,10656.0
2016-08-18 14:50:00,59.78,59.78,59.73,59.74,18999.0,46.1133,46.1133,46.0747,46.0824,18999.0
2016-08-18 15:00:00,59.75,59.82,59.74,59.82,13889.0,46.0901,46.1441,46.0824,46.1441,13889.0
2016-08-18 15:10:00,59.82,59.83,59.8,59.81,19745.0,46.1441,46.1519,46.1287,46.1364,19745.0
2016-08-18 15:20:00,59.81,59.83,59.8,59.8,11746.0,46.1364,46.1519,46.1287,46.1287,11746.0
2016-08-18 15:30:00,59.81,59.81,59.77,59.77,16519.0,46.1364,46.1364,46.1056,46.1056,16519.0
2016-08-18 15:40:00,59.77,59.79,59.74,59.75,23456.0,46.1056,46.121,46.0824,46.0901,23456.0
2016-08-18 15:50:00,59.75,59.83,59.75,59.83,120787.0,46.0901,46.1519,46.0901,46.1519,120787.0
2016-08-19 09:30:00,59.74,59.8,59.49,59.56,131501.0,46.0824,46.1287,45.8896,45.9436,131501.0
2016-08-19 09:40:00,59.53,59.63,59.45,59.61,16125.0,45.9204,45.9976,45.8587,45.9821,16125.0
2016-08-19 09:50:00,59.61,59.74,59.61,59.69,15985.0,45.9821,46.0824,45.9821,46.0439,15985.0
2016-08-19 10:00:00,59.7,59.74,59.66,59.72,14810.0,46.0516,46.0824,46.0207,46.067,14810.0
2016-08-19 10:10:00,59.73,59.78,59.7,59.75,7221.0,46.0747,46.1133,46.0516,46.0901,7221.0
2016-08-19 10:20:00,59.76,59.86,59.76,59.85,22432.0,46.0979,46.175,46.0979,46.1673,22432.0
2016-08-19 10:30:00,59.84,59.91,59.84,59.88,15055.0,46.1596,46.2136,46.1596,46.1904,15055.0
2016-08-19 10:40:00,59.88,59.97,59.86,59.95,24537.0,46.1904,46.2598,46.175,46.2444,24537.0
2016-08-19 10:50:00,59.94,59.96,59.84,59.86,19792.0,46.2367,46.2521,46.1596,46.175,19792.0
2016-08-19 11:00:00,59.86,59.86,59.75,59.8,13860.0,46.175,46.175,46.0901,46.1287,13860.0
2016-08-19 11:10:00,59.8,59.86,59.79,59.86,14239.0,46.1287,46.175,46.121,46.175,14239.0
2016-08-19 11:20:00,59.86,59.87,59.83,59.83,12597.0,46.175,46.1827,46.1519,46.1519,12597.0
2016-08-19 11:30:00,59.83,59.88,59.83,59.83,13375.0,46.1519,46.1904,46.1519,46.1519,13375.0
2016-08-19 11:40:00,59.84,59.92,59.83,59.91,15342.0,46.1596,46.2213,46.1519,46.2136,15342.0
2016-08-19 11:50:00,59.91,59.94,59.89,59.9,15270.0,46.2136,46.2367,46.1981,46.2058,15270.0
2016-08-19 12:00:00,59.91,59.94,59.89,59.89,17260.0,46.2136,46.2367,46.1981,46.1981,17260.0
2016-08-19 12:10:00,59.89,59.96,59.87,59.88,25046.0,46.1981,46.2521,46.1827,46.1904,25046.0
2016-08-19 12:20:00,59.88,59.91,59.87,59.89,27726.0,46.1904,46.2136,46.1827,46.1981,27726.0
2016-08-19 12:30:00,59.88,59.91,59.84,59.84,14214.0,46.1904,46.2136,46.1596,46.1596,14214.0
2016-08-19 12:40:00,59.85,59.88,59.83,59.85,11151.0,46.1673,46.1904,46.1519,46.1673,11151.0
2016-08-19 12:50:00,59.83,59.84,59.77,59.84,15339.0,46.1519,46.1596,46.1056,46.1596,15339.0
2016-08-19 13:00:00,59.83,59.85,59.8,59.84,11650.0,46.1519,46.1673,46.1287,46.1596,11650.0
2016-08-19 13:10:00,59.84,59.89,59.84,59.87,14197.0,46.1596,46.1981,46.1596,46.1827,14197.0
2016-08-19 13:20:00,59.87,59.91,59.85,59.9,14207.0,46.1827,46.2136,46.1673,46.2058,14207.0
2016-08-19 13:30:00,59.89,59.89,59.82,59.89,12985.0,46.1981,46.1981,46.1441,46.1981,12985.0
2016-08-19 13:40:00,59.89,59.94,59.89,59.94,9112.0,46.1981,46.2367,46.1981,46.2367,9112.0
2016-08-19 13:50:00,59.94,59.98,59.94,59.98,14373.0,46.2367,46.2676,46.2367,46.2676,14373.0
2016-08-19 14:00:00,59.98,60.0,59.96,59.97,11290.0,46.2676,46.283,46.2521,46.2598,11290.0
2016-08-19 14:10:00,59.96,60.01,59.96,60.0,14809.0,46.2521,46.2907,46.2521,46.283,14809.0
2016-08-19 14:20:00,60.0,60.03,59.99,60.01,15049.0,46.283,46.3061,46.2753,46.2907,15049.0
2016-08-19 14:30:00,60.02,60.04,60.0,60.01,14453.0,46.2984,46.3138,46.283,46.2907,14453.0
2016-08-19 14:40:00,60.0,60.05,59.98,60.03,12203.0,46.283,46.3216,46.2676,46.3061,12203.0
2016-08-19 14:50:00,60.03,60.07,60.03,60.04,23263.0,46.3061,46.337,46.3061,46.3138,23263.0
2016-08-19 15:00:00,60.04,60.04,59.99,60.01,17692.0,46.3138,46.3138,46.2753,46.2907,17692.0
2016-08-19 15:10:00,60.02,60.09,60.0,60.08,35964.0,46.2984,46.3524,46.283,46.3447,35964.0
2016-08-19 15:20:00,60.09,60.15,60.08,60.14,21392.0,46.3524,46.3987,46.3447,46.391,21392.0
2016-08-19 15:30:00,60.14,60.15,60.11,60.14,37876.0,46.391,46.3987,46.3678,46.391,37876.0
2016-08-19 15:40:00,60.14,60.14,60.03,60.1,173095.0,46.391,46.391,46.3061,46.3601,173095.0
2016-08-19 15:50:00,60.11,60.17,60.07,60.15,308020.0,46.3678,46.4141,46.337,46.3987,308020.0
2016-08-22 09:30:00,60.19,60.25,60.04,60.21,135536.0,46.4296,46.4758,46.3138,46.445,135536.0
2016-08-22 09:40:00,60.2,60.2,60.04,60.04,24732.0,46.4373,46.4373,46.3138,46.3138,24732.0
2016-08-22 09:50:00,60.03,60.13,60.01,60.13,16486.0,46.3061,46.3833,46.2907,46.3833,16486.0
2016-08-22 10:00:00,60.12,60.17,60.03,60.05,23720.0,46.3756,46.4141,46.3061,46.3216,23720.0
2016-08-22 10:10:00,60.04,60.26,60.03,60.25,13230.0,46.3138,46.4835,46.3061,46.4758,13230.0
2016-08-22 10:20:00,60.24,60.36,60.23,60.27,21212.0,46.4681,46.5607,46.4604,46.4913,21212.0
2016-08-22 10:30:00,60.27,60.36,60.25,60.3,11892.0,46.4913,46.5607,46.4758,46.5144,11892.0
2016-08-22 10:40:00,60.3,60.38,60.3,60.32,23176.0,46.5144,46.5761,46.5144,46.5298,23176.0
2016-08-22 10:50:00,60.32,60.37,60.31,60.34,10139.0,46.5298,46.5684,46.5221,46.5453,10139.0
2016-08-22 11:00:00,60.34,60.35,60.27,60.28,15809.0,46.5453,46.553,46.4913,46.499,15809.0
2016-08-22 11:10:00,60.28,60.35,60.22,60.22,13353.0,46.499,46.553,46.4527,46.4527,13353.0
2016-08-22 11:20:00,60.21,60.23,60.1,60.11,19112.0,46.445,46.4604,46.3601,46.3678,19112.0
2016-08-22 11:30:00,60.1,60.24,60.09,60.23,10202.0,46.3601,46.4681,46.3524,46.4604,10202.0
2016-08-22 11:40:00,60.23,60.24,60.18,60.22,12299.0,46.4604,46.4681,46.4218,46.4527,12299.0
2016-08-22 11:50:00,60.22,60.27,60.19,60.19,13759.0,46.4527,46.4913,46.4296,46.4296,13759.0
2016-08-22 12:00:00,60.19,60.22,60.17,60.18,14879.0,46.4296,46.4527,46.4141,46.4218,14879.0
2016-08-22 12:10:00,60.17,60.22,60.17,60.21,10728.0,46.4141,46.4527,46.4141,46.445,10728.0
2016-08-22 12:20:00,60.2,60.41,60.2,60.38,22106.0,46.4373,46.5993,46.4373,46.5761,22106.0
2016-08-22 12:30:00,60.38,60.39,60.32,60.32,17365.0,46.5761,46.5838,46.5298,46.5298,17365.0
2016-08-22 12:40:00,60.33,60.33,60.29,60.33,11890.0,46.5375,46.5375,46.5067,46.5375,11890.0
2016-08-22 12:50:00,60.34,60.35,60.28,60.29,6256.0,46.5453,46.553,46.499,46.5067,6256.0
2016-08-22 13:00:00,60.28,60.29,60.26,60.28,10677.0,46.499,46.5067,46.4835,46.499,10677.0
2016-08-22 13:10:00,60.29,60.3,60.26,60.28,10917.0,46.5067,46.5144,46.4835,46.499,10917.0
2016-08-22 13:20:00,60.27,60.27,60.14,60.21,20214.0,46.4913,46.4913,46.391,46.445,20214.0
2016-08-22 13:30:00,60.21,60.22,60.16,60.22,21367.0,46.445,46.4527,46.4064,46.4527,21367.0
2016-08-22 13:40:00,60.22,60.36,60.21,60.36,11093.0,46.4527,46.5607,46.445,46.5607,11093.0
2016-08-22 13:50:00,60.36,60.37,60.34,60.34,11400.0,46.5607,46.5684,46.5453,46.5453,11400.0
2016-08-22 14:00:00,60.35,60.38,60.35,60.37,14552.0,46.553,46.5761,46.553,46.5684,14552.0
2016-08-22 14:10:00,60.36,60.39,60.35,60.35,15840.0,46.5607,46.5838,46.553,46.553,15840.0
2016-08-22 14:20:00,60.36,60.39,60.3,60.3,21640.0,46.5607,46.5838,46.5144,46.5144,21640.0
2016-08-22 14:30:00,60.3,60.31,60.27,60.3,8568.0,46.5144,46.5221,46.4913,46.5144,8568.0
2016-08-22 14:40:00,60.29,60.34,60.29,60.34,19001.0,46.5067,46.5453,46.5067,46.5453,19001.0
2016-08-22 14:50:00,60.33,60.36,60.3,60.32,12195.0,46.5375,46.5607,46.5144,46.5298,12195.0
2016-08-22 15:00:00,60.32,60.35,60.31,60.34,15710.0,46.5298,46.553,46.5221,46.5453,15710.0
2016-08-22 15:10:00,60.35,60.36,60.32,60.34,12409.0,46.553,46.5607,46.5298,46.5453,12409.0
2016-08-22 15:20:00,60.34,60.38,60.33,60.38,20968.0,46.5453,46.5761,46.5375,46.5761,20968.0
2016-08-22 15:30:00,60.37,60.38,60.34,60.35,20309.0,46.5684,46.5761,46.5453,46.553,20309.0
2016-08-22 15:40:00,60.34,60.36,60.32,60.32,39011.0,46.5453,46.5607,46.5298,46.5298,39011.0
2016-08-22 15:50:00,60.33,60.39,60.3,60.38,68735.0,46.5375,46.5838,46.5144,46.5761,68735.0
2016-08-23 09:30:00,60.69,60.73,60.45,60.54,54664.0,46.8152,46.8461,46.6301,46.6995,54664.0
2016-08-23 09:40:00,60.51,60.59,60.5,60.5,11325.0,46.6764,46.7381,46.6687,46.6687,11325.0
2016-08-23 09:50:00,60.5,60.51,60.44,60.5,11106.0,46.6687,46.6764,46.6224,46.6687,11106.0
2016-08-23 10:00:00,60.5,60.56,60.46,60.49,12566.0,46.6687,46.715,46.6378,46.661,12566.0
2016-08-23 10:10:00,60.49,60.58,60.49,60.52,8916.0,46.661,46.7304,46.661,46.6841,8916.0
2016-08-23 10:20:00,60.56,60.59,60.51,60.54,9835.0,46.715,46.7381,46.6764,46.6995,9835.0
2016-08-23 10:30:00,60.55,60.55,60.48,60.52,7011.0,46.7072,46.7072,46.6533,46.6841,7011.0
2016-08-23 10:40:00,60.53,60.58,60.53,60.56,8774.0,46.6918,46.7304,46.6918,46.715,8774.0
2016-08-23 10:50:00,60.56,60.56,60.53,60.54,8905.0,46.715,46.715,46.6918,46.6995,8905.0
2016-08-23 11:00:00,60.53,60.55,60.5,60.54,13951.0,46.6918,46.7072,46.6687,46.6995,13951.0
2016-08-23 11:10:00,60.54,60.61,60.54,60.59,16549.0,46.6995,46.7535,46.6995,46.7381,16549.0
2016-08-23 11:20:00,60.58,60.62,60.58,60.59,23442.0,46.7304,46.7612,46.7304,46.7381,23442.0
2016-08-23 11:30:00,60.59,60.65,60.58,60.62,14443.0,46.7381,46.7844,46.7304,46.7612,14443.0
2016-08-23 11:40:00,60.64,60.74,60.64,60.74,35290.0,46.7767,46.8538,46.7767,46.8538,35290.0
2016-08-23 11:50:00,60.74,60.74,60.69,60.7,18411.0,46.8538,46.8538,46.8152,46.823,18411.0
2016-08-23 12:00:00,60.7,60.71,60.66,60.66,12408.0,46.823,46.8307,46.7921,46.7921,12408.0
2016-08-23 12:10:00,60.66,60.73,60.65,60.73,11823.0,46.7921,46.8461,46.7844,46.8461,11823.0
2016-08-23 12:20:00,60.73,60.75,60.71,60.71,9709.0,46.8461,46.8615,46.8307,46.8307,9709.0
2016-08-23 12:30:00,60.71,60.75,60.71,60.74,23551.0,46.8307,46.8615,46.8307,46.8538,23551.0
2016-08-23 12:40:00,60.74,60.79,60.74,60.79,16268.0,46.8538,46.8924,46.8538,46.8924,16268.0
2016-08-23 12:50:00,60.79,60.8,60.71,60.75,16750.0,46.8924,46.9001,46.8307,46.8615,16750.0
2016-08-23 13:00:00,60.75,60.8,60.74,60.75,11049.0,46.8615,46.9001,46.8538,46.8615,11049.0
2016-08-23 13:10:00,60.76,60.8,60.74,60.79,10056.0,46.8692,46.9001,46.8538,46.8924,10056.0
2016-08-23 13:20:00,60.79,60.82,60.78,60.79,12374.0,46.8924,46.9155,46.8847,46.8924,12374.0
2016-08-23 13:30:00,60.8,60.81,60.75,60.76,13044.0,46.9001,46.9078,46.8615,46.8692,13044.0
2016-08-23 13:40:00,60.76,60.79,60.75,60.77,16643.0,46.8692,46.8924,46.8615,46.877,16643.0
2016-08-23 13:50:00,60.77,60.8,60.77,60.77,11448.0,46.877,46.9001,46.877,46.877,11448.0
2016-08-23 14:00:00,60.75,60.76,60.68,60.71,17090.0,46.8615,46.8692,46.8075,46.8307,17090.0
2016-08-23 14:10:00,60.72,60.81,60.72,60.78,24124.0,46.8384,46.9078,46.8384,46.8847,24124.0
2016-08-23 14:20:00,60.79,60.87,60.77,60.85,36589.0,46.8924,46.9541,46.877,46.9387,36589.0
2016-08-23 14:30:00,60.84,60.86,60.79,60.8,14589.0,46.9309,46.9464,46.8924,46.9001,14589.0
2016-08-23 14:40:00,60.79,60.8,60.74,60.77,12622.0,46.8924,46.9001,46.8538,46.877,12622.0
2016-08-23 14:50:00,60.77,60.79,60.74,60.76,11694.0,46.877,46.8924,46.8538,46.8692,11694.0
2016-08-23 15:00:00,60.76,60.79,60.75,60.77,23330.0,46.8692,46.8924,46.8615,46.877,23330.0
2016-08-23 15:10:00,60.78,60.82,60.77,60.8,26689.0,46.8847,46.9155,46.877,46.9001,26689.0
2016-08-23 15:20:00,60.8,60.83,60.79,60.79,25564.0,46.9001,46.9232,46.8924,46.8924,25564.0
2016-08-23 15:30:00,60.78,60.78,60.71,60.73,38726.0,46.8847,46.8847,46.8307,46.8461,38726.0
2016-08-23 15:40:00,60.73,60.75,60.7,60.71,43776.0,46.8461,46.8615,46.823,46.8307,43776.0
2016-08-23 15:50:00,60.71,60.72,60.65,60.66,146392.0,46.8307,46.8384,46.7844,46.7921,146392.0
2016-08-24 09:30:00,60.66,60.68,60.5,60.63,7080.0,46.7921,46.8075,46.6687,46.769,7080.0
2016-08-24 09:40:00,60.61,60.71,60.57,60.66,28365.0,46.7535,46.8307,46.7227,46.7921,28365.0
2016-08-24 09:50:00,60.64,60.67,60.55,60.65,13642.0,46.7767,46.7998,46.7072,46.7844,13642.0
2016-08-24 10:00:00,60.66,60.7,60.64,60.66,14753.0,46.7921,46.823,46.7767,46.7921,14753.0
2016-08-24 10:10:00,60.66,60.67,60.58,60.62,32266.0,46.7921,46.7998,46.7304,46.7612,32266.0
2016-08-24 10:20:00,60.62,60.62,60.53,60.59,16520.0,46.7612,46.7612,46.6918,46.7381,16520.0
2016-08-24 10:30:00,60.6,60.68,60.58,60.66,20845.0,46.7458,46.8075,46.7304,46.7921,20845.0
2016-08-24 10:40:00,60.66,60.67,60.56,60.59,10135.0,46.7921,46.7998,46.715,46.7381,10135.0
2016-08-24 10:50:00,60.59,60.64,60.55,60.63,11505.0,46.7381,46.7767,46.7072,46.769,11505.0
2016-08-24 11:00:00,60.61,60.61,60.57,60.59,13522.0,46.7535,46.7535,46.7227,46.7381,13522.0
2016-08-24 11:10:00,60.6,60.61,60.56,60.59,9181.0,46.7458,46.7535,46.715,46.7381,9181.0
2016-08-24 11:20:00,60.59,60.59,60.52,60.55,11843.0,46.7381,46.7381,46.6841,46.7072,11843.0
2016-08-24 11:30:00,60.56,60.59,60.53,60.58,6342.0,46.715,46.7381,46.6918,46.7304,6342.0
2016-08-24 11:40:00,60.58,60.59,60.54,60.57,8006.0,46.7304,46.7381,46.6995,46.7227,8006.0
2016-08-24 11:50:00,60.57,60.6,60.54,60.57,7505.0,46.7227,46.7458,46.6995,46.7227,7505.0
2016-08-24 12:00:00,60.58,60.69,60.57,60.68,6898.0,46.7304,46.8152,46.7227,46.8075,6898.0
2016-08-24 12:10:00,60.68,60.69,60.67,60.69,6385.0,46.8075,46.8152,46.7998,46.8152,6385.0
2016-08-24 12:20:00,60.7,60.7,60.66,60.67,8163.0,46.823,46.823,46.7921,46.7998,8163.0
2016-08-24 12:30:00,60.68,60.72,60.68,60.72,5675.0,46.8075,46.8384,46.8075,46.8384,5675.0
2016-08-24 12:40:00,60.72,60.74,60.69,60.71,9498.0,46.8384,46.8538,46.8152,46.8307,9498.0
2016-08-24 12:50:00,60.72,60.77,60.72,60.76,8770.0,46.8384,46.877,46.8384,46.8692,8770.0
2016-08-24 13:00:00,60.76,60.76,60.7,60.7,8950.0,46.8692,46.8692,46.823,46.823,8950.0
2016-08-24 13:10:00,60.7,60.72,60.68,60.71,8513.0,46.823,46.8384,46.8075,46.8307,8513.0
2016-08-24 13:20:00,60.71,60.77,60.71,60.71,7029.0,46.8307,46.877,46.8307,46.8307,7029.0
2016-08-24 13:30:00,60.71,60.71,60.67,60.68,5600.0,46.8307,46.8307,46.7998,46.8075,5600.0
2016-08-24 13:40:00,60.68,60.72,60.68,60.71,7504.0,46.8075,46.8384,46.8075,46.8307,7504.0
2016-08-24 13:50:00,60.7,60.73,60.7,60.72,11037.0,46.823,46.8461,46.823,46.8384,11037.0
2016-08-24 14:00:00,60.71,60.72,60.65,60.67,16775.0,46.8307,46.8384,46.7844,46.7998,16775.0
2016-08-24 14:10:00,60.68,60.71,60.66,60.71,9712.0,46.8075,46.8307,46.7921,46.8307,9712.0
2016-08-24 14:20:00,60.71,60.71,60.66,60.68,15275.0,46.8307,46.8307,46.7921,46.8075,15275.0
2016-08-24 14:30:00,60.68,60.68,60.64,60.67,9011.0,46.8075,46.8075,46.7767,46.7998,9011.0
2016-08-24 14:40:00,60.67,60.72,60.67,60.69,8716.0,46.7998,46.8384,46.7998,46.8152,8716.0
2016-08-24 14:50:00,60.69,60.74,60.68,60.74,11702.0,46.8152,46.8538,46.8075,46.8538,11702.0
2016-08-24 15:00:00,60.73,60.73,60.67,60.68,17676.0,46.8461,46.8461,46.7998,46.8075,17676.0
2016-08-24 15:10:00,60.67,60.71,60.66,60.69,15040.0,46.7998,46.8307,46.7921,46.8152,15040.0
2016-08-24 15:20:00,60.69,60.69,60.66,60.69,13892.0,46.8152,46.8152,46.7921,46.8152,13892.0
2016-08-24 15:30:00,60.69,60.76,60.67,60.67,46398.0,46.8152,46.8692,46.7998,46.7998,46398.0
2016-08-24 15:40:00,60.67,60.69,60.58,60.6,77773.0,46.7998,46.8152,46.7304,46.7458,77773.0
2016-08-24 15:50:00,60.6,60.71,60.58,60.7,160118.0,46.7458,46.8307,46.7304,46.823,160118.0
2016-08-25 09:30:00,60.72,60.72,60.5,60.57,48851.0,46.8384,46.8384,46.6687,46.7227,48851.0
2016-08-25 09:40:00,60.57,60.61,60.52,60.57,13808.0,46.7227,46.7535,46.6841,46.7227,13808.0
2016-08-25 09:50:00,60.57,60.69,60.55,60.65,25395.0,46.7227,46.8152,46.7072,46.7844,25395.0
2016-08-25 10:00:00,60.64,60.8,60.62,60.75,18922.0,46.7767,46.9001,46.7612,46.8615,18922.0
2016-08-25 10:10:00,60.74,60.86,60.73,60.82,26742.0,46.8538,46.9464,46.8461,46.9155,26742.0
2016-08-25 10:20:00,60.81,60.91,60.79,60.89,28085.0,46.9078,46.9849,46.8924,46.9695,28085.0
2016-08-25 10:30:00,60.88,60.94,60.88,60.91,30248.0,46.9618,47.0081,46.9618,46.9849,30248.0
2016-08-25 10:40:00,60.92,60.95,60.9,60.94,45154.0,46.9927,47.0158,46.9772,47.0081,45154.0
2016-08-25 10:50:00,60.94,60.96,60.89,60.89,30527.0,47.0081,47.0235,46.9695,46.9695,30527.0
2016-08-25 11:00:00,60.89,60.97,60.89,60.93,23847.0,46.9695,47.0312,46.9695,47.0004,23847.0
2016-08-25 11:10:00,60.92,60.97,60.92,60.96,25260.0,46.9927,47.0312,46.9927,47.0235,25260.0
2016-08-25 11:20:00,60.96,60.98,60.9,60.9,43573.0,47.0235,47.0389,46.9772,46.9772,43573.0
2016-08-25 11:30:00,60.91,60.92,60.88,60.91,26576.0,46.9849,46.9927,46.9618,46.9849,26576.0
2016-08-25 11:40:00,60.91,60.94,60.88,60.9,23824.0,46.9849,47.0081,46.9618,46.9772,23824.0
2016-08-25 11:50:00,60.89,60.9,60.79,60.82,19893.0,46.9695,46.9772,46.8924,46.9155,19893.0
2016-08-25 12:00:00,60.81,60.85,60.81,60.85,15574.0,46.9078,46.9387,46.9078,46.9387,15574.0
2016-08-25 12:10:00,60.86,60.92,60.85,60.91,14435.0,46.9464,46.9927,46.9387,46.9849,14435.0
2016-08-25 12:20:00,60.91,60.92,60.87,60.91,47076.0,46.9849,46.9927,46.9541,46.9849,47076.0
2016-08-25 12:30:00,60.91,60.97,60.91,60.93,17685.0,46.9849,47.0312,46.9849,47.0004,17685.0
2016-08-25 12:40:00,60.93,60.98,60.89,60.9,19088.0,47.0004,47.0389,46.9695,46.9772,19088.0
2016-08-25 12:50:00,60.9,60.92,60.87,60.9,18375.0,46.9772,46.9927,46.9541,46.9772,18375.0
2016-08-25 13:00:00,60.9,60.9,60.79,60.79,31411.0,46.9772,46.9772,46.8924,46.8924,31411.0
2016-08-25 13:10:00,60.78,60.79,60.75,60.75,15678.0,46.8847,46.8924,46.8615,46.8615,15678.0
2016-08-25 13:20:00,60.75,60.81,60.71,60.72,34017.0,46.8615,46.9078,46.8307,46.8384,34017.0
2016-08-25 13:30:00,60.72,60.72,60.61,60.62,85427.0,46.8384,46.8384,46.7535,46.7612,85427.0
2016-08-25 13:40:00,60.62,60.68,60.61,60.65,20568.0,46.7612,46.8075,46.7535,46.7844,20568.0
2016-08-25 13:50:00,60.67,60.72,60.66,60.71,12840.0,46.7998,46.8384,46.7921,46.8307,12840.0
2016-08-25 14:00:00,60.71,60.74,60.66,60.69,16056.0,46.8307,46.8538,46.7921,46.8152,16056.0
2016-08-25 14:10:00,60.69,60.76,60.68,60.75,19237.0,46.8152,46.8692,46.8075,46.8615,19237.0
2016-08-25 14:20:00,60.74,60.75,60.7,60.7,15032.0,46.8538,46.8615,46.823,46.823,15032.0
2016-08-25 14:30:00,60.7,60.73,60.69,60.71,12276.0,46.823,46.8461,46.8152,46.8307,12276.0
2016-08-25 14:40:00,60.71,60.76,60.68,60.7,20713.0,46.8307,46.8692,46.8075,46.823,20713.0
2016-08-25 14:50:00,60.69,60.7,60.64,60.66,14300.0,46.8152,46.823,46.7767,46.7921,14300.0
2016-08-25 15:00:00,60.66,60.7,60.64,60.7,13516.0,46.7921,46.823,46.7767,46.823,13516.0
2016-08-25 15:10:00,60.7,60.74,60.7,60.73,20189.0,46.823,46.8538,46.823,46.8461,20189.0
2016-08-25 15:20:00,60.74,60.76,60.72,60.72,20117.0,46.8538,46.8692,46.8384,46.8384,20117.0
2016-08-25 15:30:00,60.72,60.75,60.71,60.72,24439.0,46.8384,46.8615,46.8307,46.8384,24439.0
2016-08-25 15:40:00,60.72,60.73,60.69,60.7,32589.0,46.8384,46.8461,46.8152,46.823,32589.0
2016-08-25 15:50:00,60.7,60.73,60.65,60.73,71242.0,46.823,46.8461,46.7844,46.8461,71242.0
2016-08-26 09:30:00,60.75,60.86,60.63,60.82,93860.0,46.8615,46.9464,46.769,46.9155,93860.0
2016-08-26 09:40:00,60.82,60.94,60.8,60.92,19784.0,46.9155,47.0081,46.9001,46.9927,19784.0
2016-08-26 09:50:00,60.91,60.95,60.9,60.94,18816.0,46.9849,47.0158,46.9772,47.0081,18816.0
2016-08-26 10:00:00,60.93,60.94,60.71,60.78,60605.0,47.0004,47.0081,46.8307,46.8847,60605.0
2016-08-26 10:10:00,60.78,60.98,60.73,60.93,40744.0,46.8847,47.0389,46.8461,47.0004,40744.0
2016-08-26 10:20:00,60.93,61.0,60.87,60.99,57529.0,47.0004,47.0544,46.9541,47.0467,57529.0
2016-08-26 10:30:00,60.99,61.07,60.95,60.96,41010.0,47.0467,47.1084,47.0158,47.0235,41010.0
2016-08-26 10:40:00,60.96,61.06,60.94,61.05,38641.0,47.0235,47.1007,47.0081,47.0929,38641.0
2016-08-26 10:50:00,61.05,61.18,61.05,61.13,34190.0,47.0929,47.1932,47.0929,47.1547,34190.0
2016-08-26 11:00:00,61.13,61.19,61.07,61.08,106323.0,47.1547,47.2009,47.1084,47.1161,106323.0
2016-08-26 11:10:00,61.08,61.14,61.04,61.09,27636.0,47.1161,47.1624,47.0852,47.1238,27636.0
2016-08-26 11:20:00,61.08,61.12,61.06,61.11,12046.0,47.1161,47.1469,47.1007,47.1392,12046.0
2016-08-26 11:30:00,61.11,61.12,60.98,60.98,12426.0,47.1392,47.1469,47.0389,47.0389,12426.0
2016-08-26 11:40:00,60.99,60.99,60.86,60.9,13254.0,47.0467,47.0467,46.9464,46.9772,13254.0
2016-08-26 11:50:00,60.9,60.9,60.71,60.72,13135.0,46.9772,46.9772,46.8307,46.8384,13135.0
2016-08-26 12:00:00,60.71,60.71,60.47,60.5,22345.0,46.8307,46.8307,46.6455,46.6687,22345.0
2016-08-26 12:10:00,60.5,60.51,60.4,60.44,17837.0,46.6687,46.6764,46.5915,46.6224,17837.0
2016-08-26 12:20:00,60.44,60.44,60.37,60.41,15652.0,46.6224,46.6224,46.5684,46.5993,15652.0
2016-08-26 12:30:00,60.4,60.45,60.36,60.44,16715.0,46.5915,46.6301,46.5607,46.6224,16715.0
2016-08-26 12:40:00,60.45,60.55,60.44,60.5,35721.0,46.6301,46.7072,46.6224,46.6687,35721.0
2016-08-26 12:50:00,60.5,60.51,60.42,60.43,22870.0,46.6687,46.6764,46.607,46.6147,22870.0
2016-08-26 13:00:00,60.43,60.47,60.38,60.39,25041.0,46.6147,46.6455,46.5761,46.5838,25041.0
2016-08-26 13:10:00,60.39,60.43,60.31,60.31,19606.0,46.5838,46.6147,46.5221,46.5221,19606.0
2016-08-26 13:20:00,60.33,60.33,60.29,60.3,30863.0,46.5375,46.5375,46.5067,46.5144,30863.0
2016-08-26 13:30:00,60.3,60.3,60.21,60.23,31066.0,46.5144,46.5144,46.445,46.4604,31066.0
2016-08-26 13:40:00,60.23,60.25,60.19,60.19,25376.0,46.4604,46.4758,46.4296,46.4296,25376.0
2016-08-26 13:50:00,60.2,60.2,60.08,60.14,25603.0,46.4373,46.4373,46.3447,46.391,25603.0
2016-08-26 14:00:00,60.12,60.18,60.11,60.18,23160.0,46.3756,46.4218,46.3678,46.4218,23160.0
2016-08-26 14:10:00,60.18,60.21,60.03,60.07,30004.0,46.4218,46.445,46.3061,46.337,30004.0
2016-08-26 14:20:00,60.07,60.08,60.01,60.04,24923.0,46.337,46.3447,46.2907,46.3138,24923.0
2016-08-26 14:30:00,60.05,60.18,60.03,60.17,18124.0,46.3216,46.4218,46.3061,46.4141,18124.0
2016-08-26 14:40:00,60.18,60.2,60.1,60.11,20915.0,46.4218,46.4373,46.3601,46.3678,20915.0
2016-08-26 14:50:00,60.12,60.17,60.07,60.17,15170.0,46.3756,46.4141,46.337,46.4141,15170.0
2016-08-26 15:00:00,60.16,60.2,60.11,60.2,22310.0,46.4064,46.4373,46.3678,46.4373,22310.0
2016-08-26 15:10:00,60.2,60.27,60.19,60.26,21729.0,46.4373,46.4913,46.4296,46.4835,21729.0
2016-08-26 15:20:00,60.27,60.4,60.26,60.37,76204.0,46.4913,46.5915,46.4835,46.5684,76204.0
2016-08-26 15:30:00,60.37,60.48,60.36,60.48,50384.0,46.5684,46.6533,46.5607,46.6533,50384.0
2016-08-26 15:40:00,60.48,60.53,60.45,60.5,41256.0,46.6533,46.6918,46.6301,46.6687,41256.0
2016-08-26 15:50:00,60.5,60.52,60.44,60.5,97901.0,46.6687,46.6841,46.6224,46.6687,97901.0
2016-08-29 09:30:00,60.68,60.8,60.6,60.79,36878.0,46.8075,46.9001,46.7458,46.8924,36878.0
2016-08-29 09:40:00,60.79,60.82,60.71,60.74,8970.0,46.8924,46.9155,46.8307,46.8538,8970.0
2016-08-29 09:50:00,60.75,60.82,60.74,60.78,12538.0,46.8615,46.9155,46.8538,46.8847,12538.0
2016-08-29 10:00:00,60.76,60.81,60.75,60.78,11581.0,46.8692,46.9078,46.8615,46.8847,11581.0
2016-08-29 10:10:00,60.78,60.81,60.74,60.77,13434.0,46.8847,46.9078,46.8538,46.877,13434.0
2016-08-29 10:20:00,60.77,60.8,60.73,60.73,11946.0,46.877,46.9001,46.8461,46.8461,11946.0
2016-08-29 10:30:00,60.72,60.75,60.7,60.71,9988.0,46.8384,46.8615,46.823,46.8307,9988.0
2016-08-29 10:40:00,60.72,60.75,60.66,60.74,10138.0,46.8384,46.8615,46.7921,46.8538,10138.0
2016-08-29 10:50:00,60.72,60.74,60.7,60.7,7341.0,46.8384,46.8538,46.823,46.823,7341.0
2016-08-29 11:00:00,60.71,60.71,60.66,60.66,14206.0,46.8307,46.8307,46.7921,46.7921,14206.0
2016-08-29 11:10:00,60.67,60.67,60.61,60.61,7037.0,46.7998,46.7998,46.7535,46.7535,7037.0
2016-08-29 11:20:00,60.61,60.64,60.59,60.61,9657.0,46.7535,46.7767,46.7381,46.7535,9657.0
2016-08-29 11:30:00,60.62,60.65,60.59,60.62,16015.0,46.7612,46.7844,46.7381,46.7612,16015.0
2016-08-29 11:40:00,60.63,60.7,60.62,60.7,7153.0,46.769,46.823,46.7612,46.823,7153.0
2016-08-29 11:50:00,60.71,60.74,60.7,60.74,12360.0,46.8307,46.8538,46.823,46.8538,12360.0
2016-08-29 12:00:00,60.74,60.74,60.67,60.72,13144.0,46.8538,46.8538,46.7998,46.8384,13144.0
2016-08-29 12:10:00,60.73,60.74,60.63,60.65,8062.0,46.8461,46.8538,46.769,46.7844,8062.0
2016-08-29 12:20:00,60.65,60.65,60.58,60.61,11984.0,46.7844,46.7844,46.7304,46.7535,11984.0
2016-08-29 12:30:00,60.6,60.62,60.58,60.6,8556.0,46.7458,46.7612,46.7304,46.7458,8556.0
2016-08-29 12:40:00,60.59,60.64,60.59,60.64,7318.0,46.7381,46.7767,46.7381,46.7767,7318.0
2016-08-29 12:50:00,60.65,60.67,60.63,60.63,6568.0,46.7844,46.7998,46.769,46.769,6568.0
2016-08-29 13:00:00,60.64,60.66,60.62,60.65,14444.0,46.7767,46.7921,46.7612,46.7844,14444.0
2016-08-29 13:10:00,60.65,60.67,60.63,60.63,11465.0,46.7844,46.7998,46.769,46.769,11465.0
2016-08-29 13:20:00,60.64,60.66,60.61,60.65,13374.0,46.7767,46.7921,46.7535,46.7844,13374.0
2016-08-29 13:30:00,60.67,60.7,60.67,60.69,10050.0,46.7998,46.823,46.7998,46.8152,10050.0
2016-08-29 13:40:00,60.7,60.73,60.68,60.73,6944.0,46.823,46.8461,46.8075,46.8461,6944.0
2016-08-29 13:50:00,60.73,60.73,60.68,60.7,16044.0,46.8461,46.8461,46.8075,46.823,16044.0
2016-08-29 14:00:00,60.7,60.71,60.63,60.63,34210.0,46.823,46.8307,46.769,46.769,34210.0
2016-08-29 14:10:00,60.64,60.67,60.63,60.66,13336.0,46.7767,46.7998,46.769,46.7921,13336.0
2016-08-29 14:20:00,60.67,60.67,60.62,60.63,11597.0,46.7998,46.7998,46.7612,46.769,11597.0
2016-08-29 14:30:00,60.63,60.69,60.63,60.67,16303.0,46.769,46.8152,46.769,46.7998,16303.0
2016-08-29 14:40:00,60.67,60.67,60.64,60.66,12438.0,46.7998,46.7998,46.7767,46.7921,12438.0
2016-08-29 14:50:00,60.67,60.68,60.64,60.67,10016.0,46.7998,46.8075,46.7767,46.7998,10016.0
2016-08-29 15:00:00,60.68,60.68,60.64,60.65,9912.0,46.8075,46.8075,46.7767,46.7844,9912.0
2016-08-29 15:10:00,60.64,60.67,60.62,60.65,9233.0,46.7767,46.7998,46.7612,46.7844,9233.0
2016-08-29 15:20:00,60.65,60.67,60.62,60.64,19713.0,46.7844,46.7998,46.7612,46.7767,19713.0
2016-08-29 15:30:00,60.63,60.64,60.6,60.63,14354.0,46.769,46.7767,46.7458,46.769,14354.0
2016-08-29 15:40:00,60.63,60.63,60.56,60.59,21534.0,46.769,46.769,46.715,46.7381,21534.0
2016-08-29 15:50:00,60.6,60.65,60.6,60.65,72049.0,46.7458,46.7844,46.7458,46.7844,72049.0
2016-08-30 09:30:00,60.7,60.78,60.52,60.6,33857.0,46.823,46.8847,46.6841,46.7458,33857.0
2016-08-30 09:40:00,60.62,60.75,60.59,60.71,15908.0,46.7612,46.8615,46.7381,46.8307,15908.0
2016-08-30 09:50:00,60.7,60.73,60.64,60.72,22036.0,46.823,46.8461,46.7767,46.8384,22036.0
2016-08-30 10:00:00,60.72,60.78,60.6,60.66,22617.0,46.8384,46.8847,46.7458,46.7921,22617.0
2016-08-30 10:10:00,60.65,60.7,60.62,60.62,20954.0,46.7844,46.823,46.7612,46.7612,20954.0
2016-08-30 10:20:00,60.62,60.65,60.62,60.65,15526.0,46.7612,46.7844,46.7612,46.7844,15526.0
2016-08-30 10:30:00,60.65,60.66,60.51,60.57,26512.0,46.7844,46.7921,46.6764,46.7227,26512.0
2016-08-30 10:40:00,60.58,60.62,60.55,60.59,27683.0,46.7304,46.7612,46.7072,46.7381,27683.0
2016-08-30 10:50:00,60.58,60.58,60.52,60.55,15050.0,46.7304,46.7304,46.6841,46.7072,15050.0
2016-08-30 11:00:00,60.54,60.6,60.52,60.55,11930.0,46.6995,46.7458,46.6841,46.7072,11930.0
2016-08-30 11:10:00,60.56,60.58,60.51,60.54,12753.0,46.715,46.7304,46.6764,46.6995,12753.0
2016-08-30 11:20:00,60.54,60.55,60.51,60.53,9502.0,46.6995,46.7072,46.6764,46.6918,9502.0
2016-08-30 11:30:00,60.53,60.55,60.51,60.54,20824.0,46.6918,46.7072,46.6764,46.6995,20824.0
2016-08-30 11:40:00,60.55,60.56,60.5,60.55,11979.0,46.7072,46.715,46.6687,46.7072,11979.0
2016-08-30 11:50:00,60.55,60.57,60.54,60.56,13578.0,46.7072,46.7227,46.6995,46.715,13578.0
2016-08-30 12:00:00,60.56,60.63,60.56,60.59,7059.0,46.715,46.769,46.715,46.7381,7059.0
2016-08-30 12:10:00,60.6,60.6,60.58,60.59,6316.0,46.7458,46.7458,46.7304,46.7381,6316.0
2016-08-30 12:20:00,60.6,60.61,60.56,60.57,11078.0,46.7458,46.7535,46.715,46.7227,11078.0
2016-08-30 12:30:00,60.57,60.63,60.57,60.63,10516.0,46.7227,46.769,46.7227,46.769,10516.0
2016-08-30 12:40:00,60.63,60.63,60.55,60.59,10957.0,46.769,46.769,46.7072,46.7381,10957.0
2016-08-30 12:50:00,60.59,60.59,60.55,60.57,7633.0,46.7381,46.7381,46.7072,46.7227,7633.0
2016-08-30 13:00:00,60.57,60.65,60.55,60.65,15101.0,46.7227,46.7844,46.7072,46.7844,15101.0
2016-08-30 13:10:00,60.65,60.65,60.61,60.61,4634.0,46.7844,46.7844,46.7535,46.7535,4634.0
2016-08-30 13:20:00,60.6,60.66,60.59,60.63,12173.0,46.7458,46.7921,46.7381,46.769,12173.0
2016-08-30 13:30:00,60.63,60.67,60.62,60.65,16678.0,46.769,46.7998,46.7612,46.7844,16678.0
2016-08-30 13:40:00,60.66,60.67,60.61,60.66,13231.0,46.7921,46.7998,46.7535,46.7921,13231.0
2016-08-30 13:50:00,60.65,60.69,60.63,60.67,14375.0,46.7844,46.8152,46.769,46.7998,14375.0
2016-08-30 14:00:00,60.67,60.67,60.6,60.6,11697.0,46.7998,46.7998,46.7458,46.7458,11697.0
2016-08-30 14:10:00,60.6,60.65,60.58,60.58,16854.0,46.7458,46.7844,46.7304,46.7304,16854.0
2016-08-30 14:20:00,60.58,60.63,60.58,60.62,6143.0,46.7304,46.769,46.7304,46.7612,6143.0
2016-08-30 14:30:00,60.61,60.61,60.56,60.6,12441.0,46.7535,46.7535,46.715,46.7458,12441.0
2016-08-30 14:40:00,60.61,60.61,60.57,60.59,6093.0,46.7535,46.7535,46.7227,46.7381,6093.0
2016-08-30 14:50:00,60.6,60.63,60.59,60.61,14462.0,46.7458,46.769,46.7381,46.7535,14462.0
2016-08-30 15:00:00,60.62,60.66,60.59,60.65,10808.0,46.7612,46.7921,46.7381,46.7844,10808.0
2016-08-30 15:10:00,60.64,60.66,60.62,60.66,7567.0,46.7767,46.7921,46.7612,46.7921,7567.0
2016-08-30 15:20:00,60.65,60.69,60.63,60.67,13768.0,46.7844,46.8152,46.769,46.7998,13768.0
2016-08-30 15:30:00,60.68,60.75,60.66,60.75,23909.0,46.8075,46.8615,46.7921,46.8615,23909.0
2016-08-30 15:40:00,60.74,60.74,60.72,60.73,28008.0,46.8538,46.8538,46.8384,46.8461,28008.0
2016-08-30 15:50:00,60.73,60.76,60.7,60.76,63115.0,46.8461,46.8692,46.823,46.8692,63115.0
2016-08-31 09:30:00,60.61,60.8,60.6,60.66,34784.0,46.7535,46.9001,46.7458,46.7921,34784.0
2016-08-31 09:40:00,60.67,60.74,60.61,60.61,16785.0,46.7998,46.8538,46.7535,46.7535,16785.0
2016-08-31 09:50:00,60.6,60.73,60.59,60.7,18677.0,46.7458,46.8461,46.7381,46.823,18677.0
2016-08-31 10:00:00,60.69,60.77,60.69,60.72,29521.0,46.8152,46.877,46.8152,46.8384,29521.0
2016-08-31 10:10:00,60.71,60.75,60.52,60.53,44728.0,46.8307,46.8615,46.6841,46.6918,44728.0
2016-08-31 10:20:00,60.53,60.62,60.53,60.58,20151.0,46.6918,46.7612,46.6918,46.7304,20151.0
2016-08-31 10:30:00,60.57,60.58,60.52,60.57,16362.0,46.7227,46.7304,46.6841,46.7227,16362.0
2016-08-31 10:40:00,60.56,60.56,60.48,60.5,49483.0,46.715,46.715,46.6533,46.6687,49483.0
2016-08-31 10:50:00,60.5,60.54,60.5,60.52,17065.0,46.6687,46.6995,46.6687,46.6841,17065.0
2016-08-31 11:00:00,60.51,60.57,60.51,60.55,21356.0,46.6764,46.7227,46.6764,46.7072,21356.0
2016-08-31 11:10:00,60.55,60.56,60.53,60.56,13985.0,46.7072,46.715,46.6918,46.715,13985.0
2016-08-31 11:20:00,60.55,60.57,60.54,60.54,17271.0,46.7072,46.7227,46.6995,46.6995,17271.0
2016-08-31 11:30:00,60.54,60.68,60.54,60.66,26263.0,46.6995,46.8075,46.6995,46.7921,26263.0
2016-08-31 11:40:00,60.66,60.68,60.62,60.64,31831.0,46.7921,46.8075,46.7612,46.7767,31831.0
2016-08-31 11:50:00,60.64,60.66,60.63,60.64,34596.0,46.7767,46.7921,46.769,46.7767,34596.0
2016-08-31 12:00:00,60.63,60.63,60.55,60.57,23710.0,46.769,46.769,46.7072,46.7227,23710.0
2016-08-31 12:10:00,60.57,60.57,60.44,60.47,14119.0,46.7227,46.7227,46.6224,46.6455,14119.0
2016-08-31 12:20:00,60.46,60.47,60.41,60.47,21606.0,46.6378,46.6455,46.5993,46.6455,21606.0
2016-08-31 12:30:00,60.46,60.54,60.43,60.53,15374.0,46.6378,46.6995,46.6147,46.6918,15374.0
2016-08-31 12:40:00,60.54,60.55,60.48,60.5,8248.0,46.6995,46.7072,46.6533,46.6687,8248.0
2016-08-31 12:50:00,60.5,60.52,60.48,60.49,7101.0,46.6687,46.6841,46.6533,46.661,7101.0
2016-08-31 13:00:00,60.49,60.49,60.41,60.46,18306.0,46.661,46.661,46.5993,46.6378,18306.0
2016-08-31 13:10:00,60.45,60.47,60.4,60.45,8785.0,46.6301,46.6455,46.5915,46.6301,8785.0
2016-08-31 13:20:00,60.45,60.54,60.45,60.54,6765.0,46.6301,46.6995,46.6301,46.6995,6765.0
2016-08-31 13:30:00,60.54,60.57,60.53,60.56,8028.0,46.6995,46.7227,46.6918,46.715,8028.0
2016-08-31 13:40:00,60.56,60.64,60.55,60.6,25761.0,46.715,46.7767,46.7072,46.7458,25761.0
2016-08-31 13:50:00,60.6,60.63,60.58,60.59,17703.0,46.7458,46.769,46.7304,46.7381,17703.0
2016-08-31 14:00:00,60.59,60.74,60.59,60.73,15132.0,46.7381,46.8538,46.7381,46.8461,15132.0
2016-08-31 14:10:00,60.72,60.77,60.72,60.74,9105.0,46.8384,46.877,46.8384,46.8538,9105.0
2016-08-31 14:20:00,60.74,60.76,60.71,60.74,9333.0,46.8538,46.8692,46.8307,46.8538,9333.0
2016-08-31 14:30:00,60.74,60.74,60.7,60.7,11022.0,46.8538,46.8538,46.823,46.823,11022.0
2016-08-31 14:40:00,60.7,60.71,60.64,60.67,10008.0,46.823,46.8307,46.7767,46.7998,10008.0
2016-08-31 14:50:00,60.67,60.68,60.63,60.63,14085.0,46.7998,46.8075,46.769,46.769,14085.0
2016-08-31 15:00:00,60.63,60.73,60.62,60.72,15296.0,46.769,46.8461,46.7612,46.8384,15296.0
2016-08-31 15:10:00,60.72,60.77,60.7,60.72,15443.0,46.8384,46.877,46.823,46.8384,15443.0
2016-08-31 15:20:00,60.73,60.8,60.72,60.77,39914.0,46.8461,46.9001,46.8384,46.877,39914.0
2016-08-31 15:30:00,60.77,60.78,60.72,60.73,28744.0,46.877,46.8847,46.8384,46.8461,28744.0
2016-08-31 15:40:00,60.73,60.75,60.69,60.69,30816.0,46.8461,46.8615,46.8152,46.8152,30816.0
2016-08-31 15:50:00,60.68,60.72,60.67,60.67,97742.0,46.8075,46.8384,46.7998,46.7998,97742.0
2016-09-01 09:30:00,60.8,60.98,60.75,60.92,32030.0,46.9001,47.0389,46.8615,46.9927,32030.0
2016-09-01 09:40:00,60.9,60.95,60.9,60.92,13418.0,46.9772,47.0158,46.9772,46.9927,13418.0
2016-09-01 09:50:00,60.92,60.92,60.73,60.75,26302.0,46.9927,46.9927,46.8461,46.8615,26302.0
2016-09-01 10:00:00,60.73,60.81,60.64,60.8,13055.0,46.8461,46.9078,46.7767,46.9001,13055.0
2016-09-01 10:10:00,60.81,60.87,60.75,60.83,18585.0,46.9078,46.9541,46.8615,46.9232,18585.0
2016-09-01 10:20:00,60.79,60.79,60.68,60.68,15618.0,46.8924,46.8924,46.8075,46.8075,15618.0
2016-09-01 10:30:00,60.67,60.67,60.48,60.51,25015.0,46.7998,46.7998,46.6533,46.6764,25015.0
2016-09-01 10:40:00,60.52,60.62,60.51,60.6,19450.0,46.6841,46.7612,46.6764,46.7458,19450.0
2016-09-01 10:50:00,60.6,60.62,60.55,60.55,26099.0,46.7458,46.7612,46.7072,46.7072,26099.0
2016-09-01 11:00:00,60.55,60.57,60.49,60.55,22107.0,46.7072,46.7227,46.661,46.7072,22107.0
2016-09-01 11:10:00,60.55,60.59,60.54,60.57,12887.0,46.7072,46.7381,46.6995,46.7227,12887.0
2016-09-01 11:20:00,60.57,60.62,60.54,60.6,40928.0,46.7227,46.7612,46.6995,46.7458,40928.0
2016-09-01 11:30:00,60.6,60.61,60.56,60.58,14533.0,46.7458,46.7535,46.715,46.7304,14533.0
2016-09-01 11:40:00,60.59,60.61,60.58,60.6,8948.0,46.7381,46.7535,46.7304,46.7458,8948.0
2016-09-01 11:50:00,60.59,60.61,60.55,60.61,11571.0,46.7381,46.7535,46.7072,46.7535,11571.0
2016-09-01 12:00:00,60.61,60.71,60.61,60.69,14043.0,46.7535,46.8307,46.7535,46.8152,14043.0
2016-09-01 12:10:00,60.69,60.82,60.67,60.79,21861.0,46.8152,46.9155,46.7998,46.8924,21861.0
2016-09-01 12:20:00,60.79,60.96,60.79,60.91,17205.0,46.8924,47.0235,46.8924,46.9849,17205.0
2016-09-01 12:30:00,60.92,60.98,60.9,60.91,13970.0,46.9927,47.0389,46.9772,46.9849,13970.0
2016-09-01 12:40:00,60.91,60.92,60.88,60.92,11670.0,46.9849,46.9927,46.9618,46.9927,11670.0
2016-09-01 12:50:00,60.92,60.98,60.9,60.9,22463.0,46.9927,47.0389,46.9772,46.9772,22463.0
2016-09-01 13:00:00,60.91,60.94,60.89,60.9,18019.0,46.9849,47.0081,46.9695,46.9772,18019.0
2016-09-01 13:10:00,60.89,60.9,60.85,60.89,9451.0,46.9695,46.9772,46.9387,46.9695,9451.0
2016-09-01 13:20:00,60.9,60.95,60.88,60.91,53997.0,46.9772,47.0158,46.9618,46.9849,53997.0
2016-09-01 13:30:00,60.92,60.93,60.89,60.91,12188.0,46.9927,47.0004,46.9695,46.9849,12188.0
2016-09-01 13:40:00,60.9,60.91,60.86,60.9,11214.0,46.9772,46.9849,46.9464,46.9772,11214.0
2016-09-01 13:50:00,60.91,60.95,60.89,60.92,13609.0,46.9849,47.0158,46.9695,46.9927,13609.0
2016-09-01 14:00:00,60.91,60.91,60.83,60.84,19315.0,46.9849,46.9849,46.9232,46.9309,19315.0
2016-09-01 14:10:00,60.83,60.9,60.82,60.87,11198.0,46.9232,46.9772,46.9155,46.9541,11198.0
2016-09-01 14:20:00,60.88,60.91,60.84,60.9,28896.0,46.9618,46.9849,46.9309,46.9772,28896.0
2016-09-01 14:30:00,60.9,60.91,60.83,60.85,20681.0,46.9772,46.9849,46.9232,46.9387,20681.0
2016-09-01 14:40:00,60.85,60.93,60.85,60.89,31428.0,46.9387,47.0004,46.9387,46.9695,31428.0
2016-09-01 14:50:00,60.89,60.91,60.86,60.88,12927.0,46.9695,46.9849,46.9464,46.9618,12927.0
2016-09-01 15:00:00,60.89,60.9,60.72,60.72,36042.0,46.9695,46.9772,46.8384,46.8384,36042.0
2016-09-01 15:10:00,60.72,60.79,60.71,60.76,21295.0,46.8384,46.8924,46.8307,46.8692,21295.0
2016-09-01 15:20:00,60.76,60.83,60.75,60.79,16216.0,46.8692,46.9232,46.8615,46.8924,16216.0
2016-09-01 15:30:00,60.78,60.81,60.77,60.81,27089.0,46.8847,46.9078,46.877,46.9078,27089.0
2016-09-01 15:40:00,60.82,60.94,60.82,60.92,55544.0,46.9155,47.0081,46.9155,46.9927,55544.0
2016-09-01 15:50:00,60.92,61.03,60.91,60.98,140712.0,46.9927,47.0775,46.9849,47.0389,140712.0
2016-09-02 09:30:00,61.36,61.49,61.17,61.29,62720.0,47.3321,47.4323,47.1855,47.2781,62720.0
2016-09-02 09:40:00,61.31,61.33,61.24,61.25,36474.0,47.2935,47.3089,47.2395,47.2472,36474.0
2016-09-02 09:50:00,61.26,61.29,61.15,61.15,51890.0,47.2549,47.2781,47.1701,47.1701,51890.0
2016-09-02 10:00:00,61.17,61.23,61.14,61.14,17083.0,47.1855,47.2318,47.1624,47.1624,17083.0
2016-09-02 10:10:00,61.16,61.17,61.11,61.16,14601.0,47.1778,47.1855,47.1392,47.1778,14601.0
2016-09-02 10:20:00,61.17,61.17,61.05,61.12,38628.0,47.1855,47.1855,47.0929,47.1469,38628.0
2016-09-02 10:30:00,61.14,61.23,61.12,61.22,32798.0,47.1624,47.2318,47.1469,47.2241,32798.0
2016-09-02 10:40:00,61.22,61.24,61.14,61.15,13440.0,47.2241,47.2395,47.1624,47.1701,13440.0
2016-09-02 10:50:00,61.15,61.17,61.06,61.07,13478.0,47.1701,47.1855,47.1007,47.1084,13478.0
2016-09-02 11:00:00,61.1,61.22,61.09,61.15,10046.0,47.1315,47.2241,47.1238,47.1701,10046.0
2016-09-02 11:10:00,61.16,61.18,61.1,61.14,12313.0,47.1778,47.1932,47.1315,47.1624,12313.0
2016-09-02 11:20:00,61.14,61.16,61.06,61.06,24273.0,47.1624,47.1778,47.1007,47.1007,24273.0
2016-09-02 11:30:00,61.06,61.15,61.05,61.11,18001.0,47.1007,47.1701,47.0929,47.1392,18001.0
2016-09-02 11:40:00,61.12,61.12,61.04,61.04,13087.0,47.1469,47.1469,47.0852,47.0852,13087.0
2016-09-02 11:50:00,61.05,61.07,61.04,61.05,9141.0,47.0929,47.1084,47.0852,47.0929,9141.0
2016-09-02 12:00:00,61.05,61.06,61.01,61.05,19350.0,47.0929,47.1007,47.0621,47.0929,19350.0
2016-09-02 12:10:00,61.05,61.05,60.94,60.94,11691.0,47.0929,47.0929,47.0081,47.0081,11691.0
2016-09-02 12:20:00,60.94,60.98,60.9,60.98,9931.0,47.0081,47.0389,46.9772,47.0389,9931.0
2016-09-02 12:30:00,60.98,61.0,60.95,60.98,12672.0,47.0389,47.0544,47.0158,47.0389,12672.0
2016-09-02 12:40:00,60.98,60.98,60.92,60.93,10921.0,47.0389,47.0389,46.9927,47.0004,10921.0
2016-09-02 12:50:00,60.93,61.01,60.93,60.96,7706.0,47.0004,47.0621,47.0004,47.0235,7706.0
2016-09-02 13:00:00,60.96,61.02,60.95,60.97,9257.0,47.0235,47.0698,47.0158,47.0312,9257.0
2016-09-02 13:10:00,60.97,60.99,60.94,60.96,12491.0,47.0312,47.0467,47.0081,47.0235,12491.0
2016-09-02 13:20:00,60.96,60.98,60.9,60.91,10253.0,47.0235,47.0389,46.9772,46.9849,10253.0
2016-09-02 13:30:00,60.92,60.93,60.85,60.89,30777.0,46.9927,47.0004,46.9387,46.9695,30777.0
2016-09-02 13:40:00,60.89,60.91,60.85,60.9,8591.0,46.9695,46.9849,46.9387,46.9772,8591.0
2016-09-02 13:50:00,60.9,60.92,60.87,60.9,11347.0,46.9772,46.9927,46.9541,46.9772,11347.0
2016-09-02 14:00:00,60.9,61.0,60.89,60.99,11597.0,46.9772,47.0544,46.9695,47.0467,11597.0
2016-09-02 14:10:00,60.98,61.02,60.97,61.01,11522.0,47.0389,47.0698,47.0312,47.0621,11522.0
2016-09-02 14:20:00,61.01,61.05,60.97,61.02,14485.0,47.0621,47.0929,47.0312,47.0698,14485.0
2016-09-02 14:30:00,61.02,61.04,60.98,61.03,14980.0,47.0698,47.0852,47.0389,47.0775,14980.0
2016-09-02 14:40:00,61.03,61.05,61.02,61.05,8809.0,47.0775,47.0929,47.0698,47.0929,8809.0
2016-09-02 14:50:00,61.04,61.07,61.04,61.07,14916.0,47.0852,47.1084,47.0852,47.1084,14916.0
2016-09-02 15:00:00,61.07,61.09,61.02,61.03,14096.0,47.1084,47.1238,47.0698,47.0775,14096.0
2016-09-02 15:10:00,61.03,61.09,61.02,61.08,17362.0,47.0775,47.1238,47.0698,47.1161,17362.0
2016-09-02 15:20:00,61.08,61.1,61.06,61.09,15109.0,47.1161,47.1315,47.1007,47.1238,15109.0
2016-09-02 15:30:00,61.09,61.13,61.08,61.1,20529.0,47.1238,47.1547,47.1161,47.1315,20529.0
2016-09-02 15:40:00,61.1,61.13,61.08,61.1,34583.0,47.1315,47.1547,47.1161,47.1315,34583.0
2016-09-02 15:50:00,61.1,61.14,61.1,61.12,82642.0,47.1315,47.1624,47.1315,47.1469,82642.0
2016-09-06 09:30:00,61.23,61.25,60.97,60.99,27528.0,47.2318,47.2472,47.0312,47.0467,27528.0
2016-09-06 09:40:00,61.0,61.02,60.85,60.85,18748.0,47.0544,47.0698,46.9387,46.9387,18748.0
2016-09-06 09:50:00,60.85,60.86,60.77,60.79,16700.0,46.9387,46.9464,46.877,46.8924,16700.0
2016-09-06 10:00:00,60.78,60.88,60.76,60.87,46384.0,46.8847,46.9618,46.8692,46.9541,46384.0
2016-09-06 10:10:00,60.88,60.93,60.85,60.86,41620.0,46.9618,47.0004,46.9387,46.9464,41620.0
2016-09-06 10:20:00,60.86,60.89,60.77,60.85,61201.0,46.9464,46.9695,46.877,46.9387,61201.0
2016-09-06 10:30:00,60.84,60.9,60.78,60.79,38903.0,46.9309,46.9772,46.8847,46.8924,38903.0
2016-09-06 10:40:00,60.78,60.79,60.75,60.76,12477.0,46.8847,46.8924,46.8615,46.8692,12477.0
2016-09-06 10:50:00,60.76,60.79,60.75,60.79,9787.0,46.8692,46.8924,46.8615,46.8924,9787.0
2016-09-06 11:00:00,60.79,60.81,60.76,60.76,21755.0,46.8924,46.9078,46.8692,46.8692,21755.0
2016-09-06 11:10:00,60.77,60.89,60.77,60.83,9247.0,46.877,46.9695,46.877,46.9232,9247.0
2016-09-06 11:20:00,60.83,60.92,60.83,60.91,10614.0,46.9232,46.9927,46.9232,46.9849,10614.0
2016-09-06 11:30:00,60.91,60.93,60.88,60.91,15632.0,46.9849,47.0004,46.9618,46.9849,15632.0
2016-09-06 11:40:00,60.92,60.99,60.89,60.97,11719.0,46.9927,47.0467,46.9695,47.0312,11719.0
2016-09-06 11:50:00,60.97,61.02,60.97,60.97,20955.0,47.0312,47.0698,47.0312,47.0312,20955.0
2016-09-06 12:00:00,60.98,61.03,60.96,61.02,13154.0,47.0389,47.0775,47.0235,47.0698,13154.0
2016-09-06 12:10:00,61.02,61.06,61.0,61.03,10202.0,47.0698,47.1007,47.0544,47.0775,10202.0
2016-09-06 12:20:00,61.03,61.06,61.03,61.05,9997.0,47.0775,47.1007,47.0775,47.0929,9997.0
2016-09-06 12:30:00,61.05,61.1,61.03,61.1,13818.0,47.0929,47.1315,47.0775,47.1315,13818.0
2016-09-06 12:40:00,61.1,61.16,61.1,61.15,8818.0,47.1315,47.1778,47.1315,47.1701,8818.0
2016-09-06 12:50:00,61.14,61.15,61.08,61.08,6620.0,47.1624,47.1701,47.1161,47.1161,6620.0
2016-09-06 13:00:00,61.08,61.08,61.01,61.02,10169.0,47.1161,47.1161,47.0621,47.0698,10169.0
2016-09-06 13:10:00,61.03,61.05,61.02,61.02,30635.0,47.0775,47.0929,47.0698,47.0698,30635.0
2016-09-06 13:20:00,61.03,61.04,60.99,60.99,9245.0,47.0775,47.0852,47.0467,47.0467,9245.0
2016-09-06 13:30:00,61.0,61.01,60.98,61.01,13548.0,47.0544,47.0621,47.0389,47.0621,13548.0
2016-09-06 13:40:00,61.01,61.03,61.01,61.02,10263.0,47.0621,47.0775,47.0621,47.0698,10263.0
2016-09-06 13:50:00,61.02,61.02,60.98,60.99,7513.0,47.0698,47.0698,47.0389,47.0467,7513.0
2016-09-06 14:00:00,60.99,61.0,60.96,60.97,11845.0,47.0467,47.0544,47.0235,47.0312,11845.0
2016-09-06 14:10:00,60.97,60.98,60.95,60.98,7001.0,47.0312,47.0389,47.0158,47.0389,7001.0
2016-09-06 14:20:00,60.99,61.01,60.98,60.98,10671.0,47.0467,47.0621,47.0389,47.0389,10671.0
2016-09-06 14:30:00,60.98,61.02,60.98,61.01,15008.0,47.0389,47.0698,47.0389,47.0621,15008.0
2016-09-06 14:40:00,61.0,61.02,60.99,60.99,9808.0,47.0544,47.0698,47.0467,47.0467,9808.0
2016-09-06 14:50:00,61.0,61.06,61.0,61.06,10111.0,47.0544,47.1007,47.0544,47.1007,10111.0
2016-09-06 15:00:00,61.06,61.07,61.04,61.05,10483.0,47.1007,47.1084,47.0852,47.0929,10483.0
2016-09-06 15:10:00,61.06,61.08,61.02,61.07,9496.0,47.1007,47.1161,47.0698,47.1084,9496.0
2016-09-06 15:20:00,61.07,61.11,61.06,61.1,14942.0,47.1084,47.1392,47.1007,47.1315,14942.0
2016-09-06 15:30:00,61.09,61.12,61.08,61.11,14210.0,47.1238,47.1469,47.1161,47.1392,14210.0
2016-09-06 15:40:00,61.11,61.13,61.09,61.1,25237.0,47.1392,47.1547,47.1238,47.1315,25237.0
2016-09-06 15:50:00,61.11,61.24,61.1,61.24,172704.0,47.1392,47.2395,47.1315,47.2395,172704.0
2016-09-07 09:30:00,61.08,61.21,60.78,61.15,32180.0,47.1161,47.2164,46.8847,47.1701,32180.0
2016-09-07 09:40:00,61.15,61.33,61.15,61.22,39223.0,47.1701,47.3089,47.1701,47.2241,39223.0
2016-09-07 09:50:00,61.22,61.33,61.22,61.3,25941.0,47.2241,47.3089,47.2241,47.2858,25941.0
2016-09-07 10:00:00,61.3,61.33,61.24,61.29,27905.0,47.2858,47.3089,47.2395,47.2781,27905.0
2016-09-07 10:10:00,61.29,61.35,61.28,61.33,19972.0,47.2781,47.3244,47.2704,47.3089,19972.0
2016-09-07 10:20:00,61.33,61.34,61.27,61.27,18695.0,47.3089,47.3166,47.2626,47.2626,18695.0
2016-09-07 10:30:00,61.27,61.28,61.23,61.24,10269.0,47.2626,47.2704,47.2318,47.2395,10269.0
2016-09-07 10:40:00,61.23,61.27,61.21,61.21,20036.0,47.2318,47.2626,47.2164,47.2164,20036.0
2016-09-07 10:50:00,61.21,61.31,61.21,61.3,20211.0,47.2164,47.2935,47.2164,47.2858,20211.0
2016-09-07 11:00:00,61.31,61.34,61.3,61.3,16492.0,47.2935,47.3166,47.2858,47.2858,16492.0
2016-09-07 11:10:00,61.3,61.31,61.18,61.2,28601.0,47.2858,47.2935,47.1932,47.2086,28601.0
2016-09-07 11:20:00,61.19,61.24,61.17,61.23,22398.0,47.2009,47.2395,47.1855,47.2318,22398.0
2016-09-07 11:30:00,61.23,61.33,61.23,61.3,54833.0,47.2318,47.3089,47.2318,47.2858,54833.0
2016-09-07 11:40:00,61.29,61.31,61.25,61.28,15994.0,47.2781,47.2935,47.2472,47.2704,15994.0
2016-09-07 11:50:00,61.28,61.3,61.26,61.28,14215.0,47.2704,47.2858,47.2549,47.2704,14215.0
2016-09-07 12:00:00,61.28,61.33,61.27,61.3,21326.0,47.2704,47.3089,47.2626,47.2858,21326.0
2016-09-07 12:10:00,61.31,61.33,61.27,61.27,10510.0,47.2935,47.3089,47.2626,47.2626,10510.0
2016-09-07 12:20:00,61.26,61.31,61.24,61.29,22767.0,47.2549,47.2935,47.2395,47.2781,22767.0
2016-09-07 12:30:00,61.3,61.32,61.27,61.3,9178.0,47.2858,47.3012,47.2626,47.2858,9178.0
2016-09-07 12:40:00,61.3,61.32,61.3,61.3,8789.0,47.2858,47.3012,47.2858,47.2858,8789.0
2016-09-07 12:50:00,61.3,61.32,61.25,61.27,11407.0,47.2858,47.3012,47.2472,47.2626,11407.0
2016-09-07 13:00:00,61.27,61.3,61.24,61.3,19196.0,47.2626,47.2858,47.2395,47.2858,19196.0
2016-09-07 13:10:00,61.3,61.36,61.29,61.36,18125.0,47.2858,47.3321,47.2781,47.3321,18125.0
2016-09-07 13:20:00,61.37,61.37,61.33,61.36,13644.0,47.3398,47.3398,47.3089,47.3321,13644.0
2016-09-07 13:30:00,61.36,61.42,61.36,61.42,17709.0,47.3321,47.3784,47.3321,47.3784,17709.0
2016-09-07 13:40:00,61.41,61.47,61.41,61.43,26347.0,47.3706,47.4169,47.3706,47.3861,26347.0
2016-09-07 13:50:00,61.44,61.44,61.41,61.43,13887.0,47.3938,47.3938,47.3706,47.3861,13887.0
2016-09-07 14:00:00,61.43,61.47,61.43,61.46,14638.0,47.3861,47.4169,47.3861,47.4092,14638.0
2016-09-07 14:10:00,61.45,61.53,61.45,61.53,21927.0,47.4015,47.4632,47.4015,47.4632,21927.0
2016-09-07 14:20:00,61.52,61.61,61.52,61.61,37867.0,47.4555,47.5249,47.4555,47.5249,37867.0
2016-09-07 14:30:00,61.6,61.62,61.52,61.52,37873.0,47.5172,47.5326,47.4555,47.4555,37873.0
2016-09-07 14:40:00,61.52,61.56,61.52,61.56,16586.0,47.4555,47.4863,47.4555,47.4863,16586.0
2016-09-07 14:50:00,61.55,61.59,61.55,61.57,21893.0,47.4786,47.5095,47.4786,47.4941,21893.0
2016-09-07 15:00:00,61.56,61.57,61.51,61.52,27449.0,47.4863,47.4941,47.4478,47.4555,27449.0
2016-09-07 15:10:00,61.52,61.54,61.5,61.5,22331.0,47.4555,47.4709,47.4401,47.4401,22331.0
2016-09-07 15:20:00,61.5,61.53,61.49,61.51,53655.0,47.4401,47.4632,47.4323,47.4478,53655.0
2016-09-07 15:30:00,61.51,61.54,61.49,61.53,48467.0,47.4478,47.4709,47.4323,47.4632,48467.0
2016-09-07 15:40:00,61.53,61.55,61.49,61.51,48590.0,47.4632,47.4786,47.4323,47.4478,48590.0
2016-09-07 15:50:00,61.5,61.55,61.49,61.54,91740.0,47.4401,47.4786,47.4323,47.4709,91740.0
2016-09-08 09:30:00,61.25,61.47,60.83,61.22,46595.0,47.2472,47.4169,46.9232,47.2241,46595.0
2016-09-08 09:40:00,61.21,61.32,61.18,61.3,36871.0,47.2164,47.3012,47.1932,47.2858,36871.0
2016-09-08 09:50:00,61.29,61.44,61.27,61.39,54910.0,47.2781,47.3938,47.2626,47.3552,54910.0
2016-09-08 10:00:00,61.38,61.46,61.36,61.42,31412.0,47.3475,47.4092,47.3321,47.3784,31412.0
2016-09-08 10:10:00,61.41,61.44,61.35,61.38,24278.0,47.3706,47.3938,47.3244,47.3475,24278.0
2016-09-08 10:20:00,61.39,61.41,61.31,61.31,23505.0,47.3552,47.3706,47.2935,47.2935,23505.0
2016-09-08 10:30:00,61.31,61.39,61.2,61.29,22053.0,47.2935,47.3552,47.2086,47.2781,22053.0
2016-09-08 10:40:00,61.28,61.3,61.16,61.18,36107.0,47.2704,47.2858,47.1778,47.1932,36107.0
2016-09-08 10:50:00,61.17,61.17,61.07,61.16,29776.0,47.1855,47.1855,47.1084,47.1778,29776.0
2016-09-08 11:00:00,61.17,61.2,61.04,61.15,43177.0,47.1855,47.2086,47.0852,47.1701,43177.0
2016-09-08 11:10:00,61.16,61.21,61.11,61.11,25269.0,47.1778,47.2164,47.1392,47.1392,25269.0
2016-09-08 11:20:00,61.11,61.15,61.07,61.13,20591.0,47.1392,47.1701,47.1084,47.1547,20591.0
2016-09-08 11:30:00,61.13,61.14,61.04,61.09,24850.0,47.1547,47.1624,47.0852,47.1238,24850.0
2016-09-08 11:40:00,61.09,61.19,61.08,61.18,34083.0,47.1238,47.2009,47.1161,47.1932,34083.0
2016-09-08 11:50:00,61.18,61.25,61.16,61.19,26130.0,47.1932,47.2472,47.1778,47.2009,26130.0
2016-09-08 12:00:00,61.18,61.2,61.13,61.17,33754.0,47.1932,47.2086,47.1547,47.1855,33754.0
2016-09-08 12:10:00,61.16,61.21,61.14,61.2,40016.0,47.1778,47.2164,47.1624,47.2086,40016.0
2016-09-08 12:20:00,61.2,61.2,61.12,61.17,20039.0,47.2086,47.2086,47.1469,47.1855,20039.0
2016-09-08 12:30:00,61.16,61.18,61.09,61.14,40772.0,47.1778,47.1932,47.1238,47.1624,40772.0
2016-09-08 12:40:00,61.13,61.19,61.13,61.16,21756.0,47.1547,47.2009,47.1547,47.1778,21756.0
2016-09-08 12:50:00,61.16,61.21,61.13,61.16,17682.0,47.1778,47.2164,47.1547,47.1778,17682.0
2016-09-08 13:00:00,61.16,61.19,61.11,61.13,18305.0,47.1778,47.2009,47.1392,47.1547,18305.0
2016-09-08 13:10:00,61.12,61.12,61.07,61.1,13678.0,47.1469,47.1469,47.1084,47.1315,13678.0
2016-09-08 13:20:00,61.09,61.1,61.06,61.07,14247.0,47.1238,47.1315,47.1007,47.1084,14247.0
2016-09-08 13:30:00,61.07,61.09,61.04,61.08,16868.0,47.1084,47.1238,47.0852,47.1161,16868.0
2016-09-08 13:40:00,61.08,61.11,61.04,61.05,16354.0,47.1161,47.1392,47.0852,47.0929,16354.0
2016-09-08 13:50:00,61.05,61.1,61.03,61.09,15365.0,47.0929,47.1315,47.0775,47.1238,15365.0
2016-09-08 14:00:00,61.09,61.12,61.07,61.1,16339.0,47.1238,47.1469,47.1084,47.1315,16339.0
2016-09-08 14:10:00,61.1,61.13,61.07,61.13,15159.0,47.1315,47.1547,47.1084,47.1547,15159.0
2016-09-08 14:20:00,61.12,61.19,61.11,61.14,16704.0,47.1469,47.2009,47.1392,47.1624,16704.0
2016-09-08 14:30:00,61.13,61.15,61.11,61.11,20413.0,47.1547,47.1701,47.1392,47.1392,20413.0
2016-09-08 14:40:00,61.11,61.15,61.1,61.14,28427.0,47.1392,47.1701,47.1315,47.1624,28427.0
2016-09-08 14:50:00,61.14,61.15,61.1,61.14,21546.0,47.1624,47.1701,47.1315,47.1624,21546.0
2016-09-08 15:00:00,61.14,61.15,61.08,61.12,12615.0,47.1624,47.1701,47.1161,47.1469,12615.0
2016-09-08 15:10:00,61.11,61.13,61.09,61.12,16548.0,47.1392,47.1547,47.1238,47.1469,16548.0
2016-09-08 15:20:00,61.12,61.13,61.09,61.1,24068.0,47.1469,47.1547,47.1238,47.1315,24068.0
2016-09-08 15:30:00,61.1,61.12,61.09,61.1,25301.0,47.1315,47.1469,47.1238,47.1315,25301.0
2016-09-08 15:40:00,61.1,61.13,61.09,61.13,27948.0,47.1315,47.1547,47.1238,47.1547,27948.0
2016-09-08 15:50:00,61.12,61.13,61.08,61.08,78711.0,47.1469,47.1547,47.1161,47.1161,78711.0
2016-09-09 09:30:00,60.52,60.64,60.3,60.47,48592.0,46.6841,46.7767,46.5144,46.6455,48592.0
2016-09-09 09:40:00,60.46,60.65,60.4,60.61,49942.0,46.6378,46.7844,46.5915,46.7535,49942.0
2016-09-09 09:50:00,60.58,60.67,60.56,60.56,51947.0,46.7304,46.7998,46.715,46.715,51947.0
2016-09-09 10:00:00,60.56,60.6,60.51,60.52,86635.0,46.715,46.7458,46.6764,46.6841,86635.0
2016-09-09 10:10:00,60.49,60.53,60.4,60.43,32073.0,46.661,46.6918,46.5915,46.6147,32073.0
2016-09-09 10:20:00,60.42,60.53,60.42,60.44,36432.0,46.607,46.6918,46.607,46.6224,36432.0
2016-09-09 10:30:00,60.44,60.44,60.23,60.25,74932.0,46.6224,46.6224,46.4604,46.4758,74932.0
2016-09-09 10:40:00,60.25,60.3,60.24,60.26,44647.0,46.4758,46.5144,46.4681,46.4835,44647.0
2016-09-09 10:50:00,60.25,60.29,60.21,60.23,52954.0,46.4758,46.5067,46.445,46.4604,52954.0
2016-09-09 11:00:00,60.24,60.26,60.22,60.23,48063.0,46.4681,46.4835,46.4527,46.4604,48063.0
2016-09-09 11:10:00,60.23,60.26,60.2,60.23,64854.0,46.4604,46.4835,46.4373,46.4604,64854.0
2016-09-09 11:20:00,60.22,60.32,60.21,60.29,47053.0,46.4527,46.5298,46.445,46.5067,47053.0
2016-09-09 11:30:00,60.29,60.32,60.26,60.3,37936.0,46.5067,46.5298,46.4835,46.5144,37936.0
2016-09-09 11:40:00,60.31,60.35,60.2,60.23,27322.0,46.5221,46.553,46.4373,46.4604,27322.0
2016-09-09 11:50:00,60.24,60.24,60.1,60.12,110999.0,46.4681,46.4681,46.3601,46.3756,110999.0
2016-09-09 12:00:00,60.11,60.13,59.99,60.03,37534.0,46.3678,46.3833,46.2753,46.3061,37534.0
2016-09-09 12:10:00,60.03,60.04,59.97,60.01,35262.0,46.3061,46.3138,46.2598,46.2907,35262.0
2016-09-09 12:20:00,60.01,60.09,60.0,60.07,40689.0,46.2907,46.3524,46.283,46.337,40689.0
2016-09-09 12:30:00,60.05,60.06,59.97,60.03,18612.0,46.3216,46.3293,46.2598,46.3061,18612.0
2016-09-09 12:40:00,60.03,60.06,59.97,59.97,29682.0,46.3061,46.3293,46.2598,46.2598,29682.0
2016-09-09 12:50:00,59.99,60.01,59.94,59.97,26990.0,46.2753,46.2907,46.2367,46.2598,26990.0
2016-09-09 13:00:00,59.97,59.99,59.93,59.93,40663.0,46.2598,46.2753,46.229,46.229,40663.0
2016-09-09 13:10:00,59.95,59.95,59.85,59.87,23730.0,46.2444,46.2444,46.1673,46.1827,23730.0
2016-09-09 13:20:00,59.88,59.88,59.79,59.81,29952.0,46.1904,46.1904,46.121,46.1364,29952.0
2016-09-09 13:30:00,59.8,59.8,59.72,59.73,50161.0,46.1287,46.1287,46.067,46.0747,50161.0
2016-09-09 13:40:00,59.73,59.74,59.6,59.61,48462.0,46.0747,46.0824,45.9744,45.9821,48462.0
2016-09-09 13:50:00,59.61,59.71,59.58,59.67,38458.0,45.9821,46.0593,45.959,46.0284,38458.0
2016-09-09 14:00:00,59.67,59.67,59.58,59.61,60417.0,46.0284,46.0284,45.959,45.9821,60417.0
2016-09-09 14:10:00,59.61,59.62,59.53,59.58,46793.0,45.9821,45.9899,45.9204,45.959,46793.0
2016-09-09 14:20:00,59.57,59.7,59.55,59.69,29435.0,45.9513,46.0516,45.9359,46.0439,29435.0
2016-09-09 14:30:00,59.69,59.69,59.63,59.66,27422.0,46.0439,46.0439,45.9976,46.0207,27422.0
2016-09-09 14:40:00,59.66,59.66,59.49,59.51,41698.0,46.0207,46.0207,45.8896,45.905,41698.0
2016-09-09 14:50:00,59.52,59.62,59.47,59.57,55138.0,45.9127,45.9899,45.8742,45.9513,55138.0
2016-09-09 15:00:00,59.57,59.57,59.44,59.51,46920.0,45.9513,45.9513,45.851,45.905,46920.0
2016-09-09 15:10:00,59.52,59.55,59.42,59.5,53488.0,45.9127,45.9359,45.8356,45.8973,53488.0
2016-09-09 15:20:00,59.5,59.52,59.43,59.51,58385.0,45.8973,45.9127,45.8433,45.905,58385.0
2016-09-09 15:30:00,59.5,59.57,59.49,59.54,138969.0,45.8973,45.9513,45.8896,45.9282,138969.0
2016-09-09 15:40:00,59.53,59.56,59.48,59.52,198652.0,45.9204,45.9436,45.8819,45.9127,198652.0
2016-09-09 15:50:00,59.52,59.54,59.29,59.31,485483.0,45.9127,45.9282,45.7353,45.7507,485483.0
2016-09-12 09:30:00,59.01,59.25,58.8,59.21,145570.0,45.5193,45.7044,45.3573,45.6736,145570.0
2016-09-12 09:40:00,59.22,59.25,59.06,59.12,65716.0,45.6813,45.7044,45.5579,45.6042,65716.0
2016-09-12 09:50:00,59.13,59.17,59.1,59.12,67533.0,45.6119,45.6427,45.5887,45.6042,67533.0
2016-09-12 10:00:00,59.11,59.25,59.09,59.24,171692.0,45.5965,45.7044,45.581,45.6967,171692.0
2016-09-12 10:10:00,59.23,59.24,59.12,59.19,57077.0,45.689,45.6967,45.6042,45.6582,57077.0
2016-09-12 10:20:00,59.19,59.27,59.16,59.24,43725.0,45.6582,45.7199,45.635,45.6967,43725.0
2016-09-12 10:30:00,59.24,59.26,59.0,59.02,62748.0,45.6967,45.7122,45.5116,45.527,62748.0
2016-09-12 10:40:00,59.02,59.04,58.94,58.99,37000.0,45.527,45.5425,45.4653,45.5039,37000.0
2016-09-12 10:50:00,58.99,59.04,58.95,59.02,71578.0,45.5039,45.5425,45.473,45.527,71578.0
2016-09-12 11:00:00,59.02,59.17,59.02,59.13,56810.0,45.527,45.6427,45.527,45.6119,56810.0
2016-09-12 11:10:00,59.13,59.14,59.01,59.1,37082.0,45.6119,45.6196,45.5193,45.5887,37082.0
2016-09-12 11:20:00,59.1,59.15,59.09,59.1,45447.0,45.5887,45.6273,45.581,45.5887,45447.0
2016-09-12 11:30:00,59.1,59.21,59.04,59.21,56732.0,45.5887,45.6736,45.5425,45.6736,56732.0
2016-09-12 11:40:00,59.21,59.45,59.21,59.45,118057.0,45.6736,45.8587,45.6736,45.8587,118057.0
2016-09-12 11:50:00,59.45,59.48,59.42,59.43,31050.0,45.8587,45.8819,45.8356,45.8433,31050.0
2016-09-12 12:00:00,59.44,59.48,59.42,59.47,20041.0,45.851,45.8819,45.8356,45.8742,20041.0
2016-09-12 12:10:00,59.47,59.5,59.43,59.46,19347.0,45.8742,45.8973,45.8433,45.8664,19347.0
2016-09-12 12:20:00,59.46,59.51,59.45,59.51,15004.0,45.8664,45.905,45.8587,45.905,15004.0
2016-09-12 12:30:00,59.51,59.53,59.5,59.51,22778.0,45.905,45.9204,45.8973,45.905,22778.0
2016-09-12 12:40:00,59.51,59.56,59.45,59.55,25300.0,45.905,45.9436,45.8587,45.9359,25300.0
2016-09-12 12:50:00,59.56,59.7,59.55,59.66,26805.0,45.9436,46.0516,45.9359,46.0207,26805.0
2016-09-12 13:00:00,59.65,59.68,59.5,59.57,79062.0,46.013,46.0361,45.8973,45.9513,79062.0
2016-09-12 13:10:00,59.58,59.79,59.57,59.61,75561.0,45.959,46.121,45.9513,45.9821,75561.0
2016-09-12 13:20:00,59.61,59.65,59.41,59.41,42338.0,45.9821,46.013,45.8279,45.8279,42338.0
2016-09-12 13:30:00,59.42,59.49,59.35,59.49,36739.0,45.8356,45.8896,45.7816,45.8896,36739.0
2016-09-12 13:40:00,59.49,59.64,59.41,59.64,27984.0,45.8896,46.0053,45.8279,46.0053,27984.0
2016-09-12 13:50:00,59.62,59.69,59.57,59.66,22462.0,45.9899,46.0439,45.9513,46.0207,22462.0
2016-09-12 14:00:00,59.66,59.78,59.63,59.76,39728.0,46.0207,46.1133,45.9976,46.0979,39728.0
2016-09-12 14:10:00,59.76,59.84,59.72,59.84,25745.0,46.0979,46.1596,46.067,46.1596,25745.0
2016-09-12 14:20:00,59.83,59.9,59.82,59.84,79989.0,46.1519,46.2058,46.1441,46.1596,79989.0
2016-09-12 14:30:00,59.84,59.97,59.83,59.97,28425.0,46.1596,46.2598,46.1519,46.2598,28425.0
2016-09-12 14:40:00,59.96,60.0,59.91,59.93,28306.0,46.2521,46.283,46.2136,46.229,28306.0
2016-09-12 14:50:00,59.92,59.96,59.9,59.91,31632.0,46.2213,46.2521,46.2058,46.2136,31632.0
2016-09-12 15:00:00,59.92,59.95,59.91,59.95,27370.0,46.2213,46.2444,46.2136,46.2444,27370.0
2016-09-12 15:10:00,59.95,59.97,59.87,59.88,32450.0,46.2444,46.2598,46.1827,46.1904,32450.0
2016-09-12 15:20:00,59.87,59.95,59.86,59.92,47963.0,46.1827,46.2444,46.175,46.2213,47963.0
2016-09-12 15:30:00,59.92,59.94,59.91,59.93,46465.0,46.2213,46.2367,46.2136,46.229,46465.0
2016-09-12 15:40:00,59.93,60.01,59.92,59.94,91834.0,46.229,46.2907,46.2213,46.2367,91834.0
2016-09-12 15:50:00,59.94,59.95,59.84,59.85,335405.0,46.2367,46.2444,46.1596,46.1673,335405.0
2016-09-13 09:30:00,59.59,59.65,59.26,59.32,90386.0,45.9667,46.013,45.7122,45.7584,90386.0
2016-09-13 09:40:00,59.32,59.37,59.12,59.14,52958.0,45.7584,45.797,45.6042,45.6196,52958.0
2016-09-13 09:50:00,59.14,59.15,58.88,58.88,91116.0,45.6196,45.6273,45.419,45.419,91116.0
2016-09-13 10:00:00,58.89,59.0,58.83,58.86,85989.0,45.4268,45.5116,45.3805,45.4036,85989.0
2016-09-13 10:10:00,58.85,58.86,58.75,58.75,94645.0,45.3959,45.4036,45.3188,45.3188,94645.0
2016-09-13 10:20:00,58.75,58.83,58.67,58.75,61581.0,45.3188,45.3805,45.257,45.3188,61581.0
2016-09-13 10:30:00,58.76,58.89,58.74,58.83,61635.0,45.3265,45.4268,45.311,45.3805,61635.0
2016-09-13 10:40:00,58.82,58.98,58.81,58.87,36616.0,45.3728,45.4962,45.365,45.4113,36616.0
2016-09-13 10:50:00,58.87,58.88,58.74,58.76,22215.0,45.4113,45.419,45.311,45.3265,22215.0
2016-09-13 11:00:00,58.75,58.78,58.73,58.75,33319.0,45.3188,45.3419,45.3033,45.3188,33319.0
2016-09-13 11:10:00,58.75,58.75,58.61,58.62,36393.0,45.3188,45.3188,45.2108,45.2185,36393.0
2016-09-13 11:20:00,58.61,58.66,58.56,58.56,44559.0,45.2108,45.2493,45.1722,45.1722,44559.0
2016-09-13 11:30:00,58.55,58.57,58.44,58.48,64809.0,45.1645,45.1799,45.0796,45.1105,64809.0
2016-09-13 11:40:00,58.49,58.58,58.48,58.56,50635.0,45.1182,45.1876,45.1105,45.1722,50635.0
2016-09-13 11:50:00,58.55,58.59,58.46,58.49,62385.0,45.1645,45.1953,45.0951,45.1182,62385.0
2016-09-13 12:00:00,58.48,58.52,58.45,58.47,71986.0,45.1105,45.1413,45.0873,45.1028,71986.0
2016-09-13 12:10:00,58.48,58.57,58.47,58.54,66399.0,45.1105,45.1799,45.1028,45.1568,66399.0
2016-09-13 12:20:00,58.55,58.57,58.41,58.41,27308.0,45.1645,45.1799,45.0565,45.0565,27308.0
2016-09-13 12:30:00,58.4,58.4,58.31,58.36,70021.0,45.0488,45.0488,44.9793,45.0179,70021.0
2016-09-13 12:40:00,58.37,58.37,58.28,58.29,36539.0,45.0256,45.0256,44.9562,44.9639,36539.0
2016-09-13 12:50:00,58.29,58.3,58.24,58.27,35846.0,44.9639,44.9716,44.9254,44.9485,35846.0
2016-09-13 13:00:00,58.28,58.39,58.22,58.38,40512.0,44.9562,45.0411,44.9099,45.0333,40512.0
2016-09-13 13:10:00,58.37,58.6,58.35,58.6,33592.0,45.0256,45.2031,45.0102,45.2031,33592.0
2016-09-13 13:20:00,58.61,58.71,58.56,58.69,38874.0,45.2108,45.2879,45.1722,45.2725,38874.0
2016-09-13 13:30:00,58.68,58.76,58.58,58.68,49154.0,45.2648,45.3265,45.1876,45.2648,49154.0
2016-09-13 13:40:00,58.68,58.71,58.6,58.62,31652.0,45.2648,45.2879,45.2031,45.2185,31652.0
2016-09-13 13:50:00,58.62,58.63,58.48,58.56,32167.0,45.2185,45.2262,45.1105,45.1722,32167.0
2016-09-13 14:00:00,58.54,58.6,58.5,58.58,35496.0,45.1568,45.2031,45.1259,45.1876,35496.0
2016-09-13 14:10:00,58.57,58.58,58.49,58.52,39899.0,45.1799,45.1876,45.1182,45.1413,39899.0
2016-09-13 14:20:00,58.52,58.53,58.46,58.48,78617.0,45.1413,45.1491,45.0951,45.1105,78617.0
2016-09-13 14:30:00,58.47,58.5,58.38,58.49,51412.0,45.1028,45.1259,45.0333,45.1182,51412.0
2016-09-13 14:40:00,58.5,58.67,58.49,58.64,37552.0,45.1259,45.257,45.1182,45.2339,37552.0
2016-09-13 14:50:00,58.65,58.69,58.53,58.53,111426.0,45.2416,45.2725,45.1491,45.1491,111426.0
2016-09-13 15:00:00,58.53,58.56,58.46,58.53,37964.0,45.1491,45.1722,45.0951,45.1491,37964.0
2016-09-13 15:10:00,58.54,58.66,58.42,58.62,48721.0,45.1568,45.2493,45.0642,45.2185,48721.0
2016-09-13 15:20:00,58.62,58.72,58.6,58.68,39065.0,45.2185,45.2956,45.2031,45.2648,39065.0
2016-09-13 15:30:00,58.69,58.79,58.67,58.73,55149.0,45.2725,45.3496,45.257,45.3033,55149.0
2016-09-13 15:40:00,58.73,58.73,58.49,58.6,95192.0,45.3033,45.3033,45.1182,45.2031,95192.0
2016-09-13 15:50:00,58.59,58.68,58.49,58.51,378716.0,45.1953,45.2648,45.1182,45.1336,378716.0
2016-09-14 09:30:00,58.49,58.77,58.32,58.37,57265.0,45.1182,45.3342,44.9871,45.0256,57265.0
2016-09-14 09:40:00,58.37,58.56,58.35,58.49,36679.0,45.0256,45.1722,45.0102,45.1182,36679.0
2016-09-14 09:50:00,58.49,58.49,58.35,58.39,18751.0,45.1182,45.1182,45.0102,45.0411,18751.0
2016-09-14 10:00:00,58.39,58.56,58.38,58.54,24254.0,45.0411,45.1722,45.0333,45.1568,24254.0
2016-09-14 10:10:00,58.53,58.57,58.49,58.5,23113.0,45.1491,45.1799,45.1182,45.1259,23113.0
2016-09-14 10:20:00,58.51,58.7,58.5,58.7,238799.0,45.1336,45.2802,45.1259,45.2802,238799.0
2016-09-14 10:30:00,58.7,58.75,58.62,58.62,38539.0,45.2802,45.3188,45.2185,45.2185,38539.0
2016-09-14 10:40:00,58.62,58.63,58.53,58.55,23064.0,45.2185,45.2262,45.1491,45.1645,23064.0
2016-09-14 10:50:00,58.56,58.59,58.47,58.51,21326.0,45.1722,45.1953,45.1028,45.1336,21326.0
2016-09-14 11:00:00,58.51,58.54,58.49,58.5,30539.0,45.1336,45.1568,45.1182,45.1259,30539.0
2016-09-14 11:10:00,58.5,58.57,58.42,58.55,28438.0,45.1259,45.1799,45.0642,45.1645,28438.0
2016-09-14 11:20:00,58.56,58.64,58.56,58.59,23689.0,45.1722,45.2339,45.1722,45.1953,23689.0
2016-09-14 11:30:00,58.6,58.61,58.53,58.6,31310.0,45.2031,45.2108,45.1491,45.2031,31310.0
2016-09-14 11:40:00,58.61,58.66,58.59,58.62,15835.0,45.2108,45.2493,45.1953,45.2185,15835.0
2016-09-14 11:50:00,58.63,58.72,58.62,58.71,23728.0,45.2262,45.2956,45.2185,45.2879,23728.0
2016-09-14 12:00:00,58.72,58.74,58.66,58.72,28486.0,45.2956,45.311,45.2493,45.2956,28486.0
2016-09-14 12:10:00,58.73,58.79,58.7,58.76,15891.0,45.3033,45.3496,45.2802,45.3265,15891.0
2016-09-14 12:20:00,58.77,58.77,58.71,58.73,20327.0,45.3342,45.3342,45.2879,45.3033,20327.0
2016-09-14 12:30:00,58.72,58.79,58.72,58.73,23829.0,45.2956,45.3496,45.2956,45.3033,23829.0
2016-09-14 12:40:00,58.72,58.72,58.61,58.64,27781.0,45.2956,45.2956,45.2108,45.2339,27781.0
2016-09-14 12:50:00,58.64,58.66,58.61,58.61,12806.0,45.2339,45.2493,45.2108,45.2108,12806.0
2016-09-14 13:00:00,58.62,58.7,58.6,58.7,16908.0,45.2185,45.2802,45.2031,45.2802,16908.0
2016-09-14 13:10:00,58.7,58.71,58.64,58.64,7643.0,45.2802,45.2879,45.2339,45.2339,7643.0
2016-09-14 13:20:00,58.63,58.68,58.61,58.63,15778.0,45.2262,45.2648,45.2108,45.2262,15778.0
2016-09-14 13:30:00,58.64,58.66,58.59,58.62,18070.0,45.2339,45.2493,45.1953,45.2185,18070.0
2016-09-14 13:40:00,58.62,58.63,58.51,58.51,18341.0,45.2185,45.2262,45.1336,45.1336,18341.0
2016-09-14 13:50:00,58.5,58.54,58.48,58.51,19999.0,45.1259,45.1568,45.1105,45.1336,19999.0
2016-09-14 14:00:00,58.51,58.54,58.39,58.39,18698.0,45.1336,45.1568,45.0411,45.0411,18698.0
2016-09-14 14:10:00,58.39,58.44,58.34,58.43,30108.0,45.0411,45.0796,45.0025,45.0719,30108.0
2016-09-14 14:20:00,58.43,58.46,58.4,58.45,34041.0,45.0719,45.0951,45.0488,45.0873,34041.0
2016-09-14 14:30:00,58.45,58.46,58.39,58.41,30973.0,45.0873,45.0951,45.0411,45.0565,30973.0
2016-09-14 14:40:00,58.42,58.5,58.4,58.43,32279.0,45.0642,45.1259,45.0488,45.0719,32279.0
2016-09-14 14:50:00,58.43,58.53,58.42,58.49,24364.0,45.0719,45.1491,45.0642,45.1182,24364.0
2016-09-14 15:00:00,58.5,58.51,58.4,58.41,15521.0,45.1259,45.1336,45.0488,45.0565,15521.0
2016-09-14 15:10:00,58.42,58.43,58.31,58.32,24302.0,45.0642,45.0719,44.9793,44.9871,24302.0
2016-09-14 15:20:00,58.32,58.36,58.21,58.22,33600.0,44.9871,45.0179,44.9022,44.9099,33600.0
2016-09-14 15:30:00,58.22,58.37,58.22,58.32,54184.0,44.9099,45.0256,44.9099,44.9871,54184.0
2016-09-14 15:40:00,58.33,58.44,58.32,58.42,61499.0,44.9948,45.0796,44.9871,45.0642,61499.0
2016-09-14 15:50:00,58.42,58.44,58.32,58.38,137173.0,45.0642,45.0796,44.9871,45.0333,137173.0
2016-09-15 09:30:00,58.23,58.26,57.81,58.07,69939.0,44.9176,44.9408,44.5937,44.7942,69939.0
2016-09-15 09:40:00,58.13,58.18,57.96,58.09,44377.0,44.8405,44.8791,44.7094,44.8096,44377.0
2016-09-15 09:50:00,58.07,58.16,58.02,58.03,32049.0,44.7942,44.8636,44.7556,44.7634,32049.0
2016-09-15 10:00:00,58.02,58.31,58.01,58.29,38604.0,44.7556,44.9793,44.7479,44.9639,38604.0
2016-09-15 10:10:00,58.29,58.41,58.28,58.39,26838.0,44.9639,45.0565,44.9562,45.0411,26838.0
2016-09-15 10:20:00,58.4,58.41,58.28,58.31,28427.0,45.0488,45.0565,44.9562,44.9793,28427.0
2016-09-15 10:30:00,58.3,58.37,58.28,58.37,32217.0,44.9716,45.0256,44.9562,45.0256,32217.0
2016-09-15 10:40:00,58.37,58.37,58.28,58.34,25681.0,45.0256,45.0256,44.9562,45.0025,25681.0
2016-09-15 10:50:00,58.35,58.49,58.35,58.46,26264.0,45.0102,45.1182,45.0102,45.0951,26264.0
2016-09-15 11:00:00,58.46,58.57,58.44,58.54,22199.0,45.0951,45.1799,45.0796,45.1568,22199.0
2016-09-15 11:10:00,58.54,58.59,58.52,58.58,17599.0,45.1568,45.1953,45.1413,45.1876,17599.0
2016-09-15 11:20:00,58.58,58.72,58.57,58.7,28425.0,45.1876,45.2956,45.1799,45.2802,28425.0
2016-09-15 11:30:00,58.7,58.76,58.7,58.73,26851.0,45.2802,45.3265,45.2802,45.3033,26851.0
2016-09-15 11:40:00,58.73,58.73,58.65,58.66,13525.0,45.3033,45.3033,45.2416,45.2493,13525.0
2016-09-15 11:50:00,58.66,58.73,58.65,58.69,23574.0,45.2493,45.3033,45.2416,45.2725,23574.0
2016-09-15 12:00:00,58.69,58.75,58.68,58.74,13551.0,45.2725,45.3188,45.2648,45.311,13551.0
2016-09-15 12:10:00,58.73,58.74,58.67,58.71,16430.0,45.3033,45.311,45.257,45.2879,16430.0
2016-09-15 12:20:00,58.7,58.75,58.67,58.67,20624.0,45.2802,45.3188,45.257,45.257,20624.0
2016-09-15 12:30:00,58.68,58.73,58.65,58.68,16019.0,45.2648,45.3033,45.2416,45.2648,16019.0
2016-09-15 12:40:00,58.68,58.68,58.62,58.66,19215.0,45.2648,45.2648,45.2185,45.2493,19215.0
2016-09-15 12:50:00,58.66,58.75,58.65,58.74,19338.0,45.2493,45.3188,45.2416,45.311,19338.0
2016-09-15 13:00:00,58.75,58.83,58.75,58.78,80022.0,45.3188,45.3805,45.3188,45.3419,80022.0
2016-09-15 13:10:00,58.75,58.79,58.71,58.78,13511.0,45.3188,45.3496,45.2879,45.3419,13511.0
2016-09-15 13:20:00,58.78,58.83,58.74,58.78,22627.0,45.3419,45.3805,45.311,45.3419,22627.0
2016-09-15 13:30:00,58.79,58.92,58.76,58.91,20513.0,45.3496,45.4499,45.3265,45.4422,20513.0
2016-09-15 13:40:00,58.89,59.0,58.88,59.0,40859.0,45.4268,45.5116,45.419,45.5116,40859.0
2016-09-15 13:50:00,59.01,59.03,58.97,59.03,21040.0,45.5193,45.5347,45.4885,45.5347,21040.0
2016-09-15 14:00:00,59.03,59.03,58.96,58.98,18297.0,45.5347,45.5347,45.4807,45.4962,18297.0
2016-09-15 14:10:00,58.97,59.08,58.97,59.08,27838.0,45.4885,45.5733,45.4885,45.5733,27838.0
2016-09-15 14:20:00,59.08,59.08,58.99,59.03,22635.0,45.5733,45.5733,45.5039,45.5347,22635.0
2016-09-15 14:30:00,59.03,59.04,59.0,59.03,18444.0,45.5347,45.5425,45.5116,45.5347,18444.0
2016-09-15 14:40:00,59.03,59.06,59.0,59.03,28225.0,45.5347,45.5579,45.5116,45.5347,28225.0
2016-09-15 14:50:00,59.03,59.08,59.0,59.05,26605.0,45.5347,45.5733,45.5116,45.5502,26605.0
2016-09-15 15:00:00,59.05,59.11,59.01,59.02,36968.0,45.5502,45.5965,45.5193,45.527,36968.0
2016-09-15 15:10:00,59.02,59.05,58.96,58.98,32182.0,45.527,45.5502,45.4807,45.4962,32182.0
2016-09-15 15:20:00,58.98,59.04,58.97,59.04,34308.0,45.4962,45.5425,45.4885,45.5425,34308.0
2016-09-15 15:30:00,59.04,59.06,58.98,59.06,51110.0,45.5425,45.5579,45.4962,45.5579,51110.0
2016-09-15 15:40:00,59.06,59.09,59.02,59.05,52514.0,45.5579,45.581,45.527,45.5502,52514.0
2016-09-15 15:50:00,59.06,59.06,58.95,59.01,128064.0,45.5579,45.5579,45.473,45.5193,128064.0
2016-09-16 09:30:00,59.03,59.09,58.43,58.54,512547.0,45.5347,45.581,45.0719,45.1568,512547.0
2016-09-16 09:40:00,58.52,58.54,58.27,58.29,39143.0,45.1413,45.1568,44.9485,44.9639,39143.0
2016-09-16 09:50:00,58.29,58.52,58.18,58.45,181753.0,44.9639,45.1413,44.8791,45.0873,181753.0
2016-09-16 10:00:00,58.44,58.47,58.22,58.28,36830.0,45.0796,45.1028,44.9099,44.9562,36830.0
2016-09-16 10:10:00,58.28,58.34,58.26,58.33,26612.0,44.9562,45.0025,44.9408,44.9948,26612.0
2016-09-16 10:20:00,58.32,58.33,58.18,58.24,24447.0,44.9871,44.9948,44.8791,44.9254,24447.0
2016-09-16 10:30:00,58.23,58.24,58.17,58.22,37213.0,44.9176,44.9254,44.8714,44.9099,37213.0
2016-09-16 10:40:00,58.23,58.4,58.21,58.34,34098.0,44.9176,45.0488,44.9022,45.0025,34098.0
2016-09-16 10:50:00,58.34,58.34,58.26,58.27,27255.0,45.0025,45.0025,44.9408,44.9485,27255.0
2016-09-16 11:00:00,58.27,58.33,58.25,58.33,32819.0,44.9485,44.9948,44.9331,44.9948,32819.0
2016-09-16 11:10:00,58.31,58.45,58.27,58.3,107825.0,44.9793,45.0873,44.9485,44.9716,107825.0
2016-09-16 11:20:00,58.3,58.35,58.1,58.1,303314.0,44.9716,45.0102,44.8174,44.8174,303314.0
2016-09-16 11:30:00,58.13,58.18,58.12,58.16,20259.0,44.8405,44.8791,44.8328,44.8636,20259.0
2016-09-16 11:40:00,58.16,58.24,58.14,58.21,18332.0,44.8636,44.9254,44.8482,44.9022,18332.0
2016-09-16 11:50:00,58.2,58.25,58.07,58.08,253851.0,44.8945,44.9331,44.7942,44.8019,253851.0
2016-09-16 12:00:00,58.08,58.31,58.07,58.24,82393.0,44.8019,44.9793,44.7942,44.9254,82393.0
2016-09-16 12:10:00,58.25,58.37,58.23,58.35,363827.0,44.9331,45.0256,44.9176,45.0102,363827.0
2016-09-16 12:20:00,58.36,58.43,58.36,58.39,24740.0,45.0179,45.0719,45.0179,45.0411,24740.0
2016-09-16 12:30:00,58.41,58.42,58.34,58.39,20170.0,45.0565,45.0642,45.0025,45.0411,20170.0
2016-09-16 12:40:00,58.38,58.38,58.28,58.3,86066.0,45.0333,45.0333,44.9562,44.9716,86066.0
2016-09-16 12:50:00,58.29,58.33,58.28,58.29,42554.0,44.9639,44.9948,44.9562,44.9639,42554.0
2016-09-16 13:00:00,58.28,58.33,58.25,58.27,31438.0,44.9562,44.9948,44.9331,44.9485,31438.0
2016-09-16 13:10:00,58.28,58.28,58.19,58.2,15301.0,44.9562,44.9562,44.8868,44.8945,15301.0
2016-09-16 13:20:00,58.19,58.22,58.13,58.16,30695.0,44.8868,44.9099,44.8405,44.8636,30695.0
2016-09-16 13:30:00,58.16,58.19,58.13,58.14,15567.0,44.8636,44.8868,44.8405,44.8482,15567.0
2016-09-16 13:40:00,58.14,58.16,58.04,58.05,30602.0,44.8482,44.8636,44.7711,44.7788,30602.0
2016-09-16 13:50:00,58.05,58.06,58.01,58.05,66758.0,44.7788,44.7865,44.7479,44.7788,66758.0
2016-09-16 14:00:00,58.06,58.25,58.03,58.24,33479.0,44.7865,44.9331,44.7634,44.9254,33479.0
2016-09-16 14:10:00,58.26,58.32,58.2,58.22,21256.0,44.9408,44.9871,44.8945,44.9099,21256.0
2016-09-16 14:20:00,58.22,58.27,58.22,58.25,11004.0,44.9099,44.9485,44.9099,44.9331,11004.0
2016-09-16 14:30:00,58.25,58.31,58.23,58.29,23729.0,44.9331,44.9793,44.9176,44.9639,23729.0
2016-09-16 14:40:00,58.28,58.34,58.26,58.28,22096.0,44.9562,45.0025,44.9408,44.9562,22096.0
2016-09-16 14:50:00,58.27,58.3,58.25,58.27,22411.0,44.9485,44.9716,44.9331,44.9485,22411.0
2016-09-16 15:00:00,58.26,58.3,58.21,58.28,27197.0,44.9408,44.9716,44.9022,44.9562,27197.0
2016-09-16 15:10:00,58.28,58.29,58.22,58.28,23705.0,44.9562,44.9639,44.9099,44.9562,23705.0
2016-09-16 15:20:00,58.29,58.34,58.28,58.32,24268.0,44.9639,45.0025,44.9562,44.9871,24268.0
2016-09-16 15:30:00,58.32,58.43,58.32,58.42,38746.0,44.9871,45.0719,44.9871,45.0642,38746.0
2016-09-16 15:40:00,58.41,58.44,58.38,58.42,48498.0,45.0565,45.0796,45.0333,45.0642,48498.0
2016-09-16 15:50:00,58.36,58.42,58.17,58.23,265595.0,45.0179,45.0642,44.8714,44.9176,265595.0
2016-09-19 09:30:00,58.53,58.89,58.45,58.73,17805.0,45.1491,45.4268,45.0873,45.3033,17805.0
2016-09-19 09:40:00,58.76,58.93,58.71,58.89,24299.0,45.3265,45.4576,45.2879,45.4268,24299.0
2016-09-19 09:50:00,58.89,58.99,58.84,58.96,11808.0,45.4268,45.5039,45.3882,45.4807,11808.0
2016-09-19 10:00:00,58.97,58.99,58.91,58.93,25443.0,45.4885,45.5039,45.4422,45.4576,25443.0
2016-09-19 10:10:00,58.94,58.99,58.89,58.89,15762.0,45.4653,45.5039,45.4268,45.4268,15762.0
2016-09-19 10:20:00,58.9,58.91,58.85,58.85,12447.0,45.4345,45.4422,45.3959,45.3959,12447.0
2016-09-19 10:30:00,58.87,58.89,58.78,58.8,10071.0,45.4113,45.4268,45.3419,45.3573,10071.0
2016-09-19 10:40:00,58.8,58.86,58.53,58.81,16319.0,45.3573,45.4036,45.1491,45.365,16319.0
2016-09-19 10:50:00,58.83,58.84,58.8,58.83,28084.0,45.3805,45.3882,45.3573,45.3805,28084.0
2016-09-19 11:00:00,58.83,58.85,58.78,58.85,12242.0,45.3805,45.3959,45.3419,45.3959,12242.0
2016-09-19 11:10:00,58.86,58.86,58.74,58.74,19567.0,45.4036,45.4036,45.311,45.311,19567.0
2016-09-19 11:20:00,58.75,58.75,58.68,58.69,18759.0,45.3188,45.3188,45.2648,45.2725,18759.0
2016-09-19 11:30:00,58.7,58.79,58.68,58.76,17161.0,45.2802,45.3496,45.2648,45.3265,17161.0
2016-09-19 11:40:00,58.77,58.83,58.77,58.81,19324.0,45.3342,45.3805,45.3342,45.365,19324.0
2016-09-19 11:50:00,58.82,58.84,58.78,58.8,22758.0,45.3728,45.3882,45.3419,45.3573,22758.0
2016-09-19 12:00:00,58.8,58.84,58.75,58.76,21083.0,45.3573,45.3882,45.3188,45.3265,21083.0
2016-09-19 12:10:00,58.76,58.76,58.52,58.56,46208.0,45.3265,45.3265,45.1413,45.1722,46208.0
2016-09-19 12:20:00,58.56,58.63,58.55,58.62,31582.0,45.1722,45.2262,45.1645,45.2185,31582.0
2016-09-19 12:30:00,58.61,58.67,58.51,58.52,31101.0,45.2108,45.257,45.1336,45.1413,31101.0
2016-09-19 12:40:00,58.53,58.58,58.51,58.54,14565.0,45.1491,45.1876,45.1336,45.1568,14565.0
2016-09-19 12:50:00,58.54,58.61,58.52,58.55,17448.0,45.1568,45.2108,45.1413,45.1645,17448.0
2016-09-19 13:00:00,58.54,58.61,58.51,58.6,12246.0,45.1568,45.2108,45.1336,45.2031,12246.0
2016-09-19 13:10:00,58.6,58.62,58.58,58.6,12195.0,45.2031,45.2185,45.1876,45.2031,12195.0
2016-09-19 13:20:00,58.6,58.61,58.53,58.55,19709.0,45.2031,45.2108,45.1491,45.1645,19709.0
2016-09-19 13:30:00,58.55,58.55,58.41,58.41,17441.0,45.1645,45.1645,45.0565,45.0565,17441.0
2016-09-19 13:40:00,58.41,58.52,58.4,58.52,19867.0,45.0565,45.1413,45.0488,45.1413,19867.0
2016-09-19 13:50:00,58.52,58.61,58.5,58.61,36838.0,45.1413,45.2108,45.1259,45.2108,36838.0
2016-09-19 14:00:00,58.6,58.61,58.57,58.61,14494.0,45.2031,45.2108,45.1799,45.2108,14494.0
2016-09-19 14:10:00,58.62,58.67,58.59,58.65,26311.0,45.2185,45.257,45.1953,45.2416,26311.0
2016-09-19 14:20:00,58.65,58.69,58.61,58.69,18092.0,45.2416,45.2725,45.2108,45.2725,18092.0
2016-09-19 14:30:00,58.7,58.72,58.68,58.69,13428.0,45.2802,45.2956,45.2648,45.2725,13428.0
2016-09-19 14:40:00,58.69,58.77,58.68,58.74,22867.0,45.2725,45.3342,45.2648,45.311,22867.0
2016-09-19 14:50:00,58.75,58.79,58.72,58.77,18785.0,45.3188,45.3496,45.2956,45.3342,18785.0
2016-09-19 15:00:00,58.77,58.77,58.67,58.67,18913.0,45.3342,45.3342,45.257,45.257,18913.0
2016-09-19 15:10:00,58.67,58.69,58.6,58.63,20055.0,45.257,45.2725,45.2031,45.2262,20055.0
2016-09-19 15:20:00,58.64,58.71,58.62,58.64,29962.0,45.2339,45.2879,45.2185,45.2339,29962.0
2016-09-19 15:30:00,58.64,58.64,58.53,58.61,32901.0,45.2339,45.2339,45.1491,45.2108,32901.0
2016-09-19 15:40:00,58.61,58.69,58.59,58.64,38469.0,45.2108,45.2725,45.1953,45.2339,38469.0
2016-09-19 15:50:00,58.65,58.67,58.58,58.61,87919.0,45.2416,45.257,45.1876,45.2108,87919.0
2016-09-20 09:30:00,58.96,59.12,58.77,59.01,45133.0,45.4807,45.6042,45.3342,45.5193,45133.0
2016-09-20 09:40:00,59.05,59.15,59.01,59.13,23836.0,45.5502,45.6273,45.5193,45.6119,23836.0
2016-09-20 09:50:00,59.12,59.26,59.11,59.26,23395.0,45.6042,45.7122,45.5965,45.7122,23395.0
2016-09-20 10:00:00,59.26,59.32,59.18,59.18,30299.0,45.7122,45.7584,45.6505,45.6505,30299.0
2016-09-20 10:10:00,59.18,59.26,59.15,59.21,32071.0,45.6505,45.7122,45.6273,45.6736,32071.0
2016-09-20 10:20:00,59.21,59.27,59.2,59.24,17365.0,45.6736,45.7199,45.6659,45.6967,17365.0
2016-09-20 10:30:00,59.23,59.24,59.06,59.07,32550.0,45.689,45.6967,45.5579,45.5656,32550.0
2016-09-20 10:40:00,59.06,59.2,59.05,59.2,19358.0,45.5579,45.6659,45.5502,45.6659,19358.0
2016-09-20 10:50:00,59.2,59.21,59.15,59.16,19819.0,45.6659,45.6736,45.6273,45.635,19819.0
2016-09-20 11:00:00,59.17,59.29,59.15,59.29,27245.0,45.6427,45.7353,45.6273,45.7353,27245.0
2016-09-20 11:10:00,59.3,59.31,59.19,59.21,20557.0,45.743,45.7507,45.6582,45.6736,20557.0
2016-09-20 11:20:00,59.21,59.23,59.15,59.16,29355.0,45.6736,45.689,45.6273,45.635,29355.0
2016-09-20 11:30:00,59.17,59.17,59.08,59.13,32755.0,45.6427,45.6427,45.5733,45.6119,32755.0
2016-09-20 11:40:00,59.13,59.21,59.13,59.14,18464.0,45.6119,45.6736,45.6119,45.6196,18464.0
2016-09-20 11:50:00,59.15,59.18,59.1,59.1,21778.0,45.6273,45.6505,45.5887,45.5887,21778.0
2016-09-20 12:00:00,59.11,59.16,59.08,59.1,22844.0,45.5965,45.635,45.5733,45.5887,22844.0
2016-09-20 12:10:00,59.09,59.11,59.05,59.08,16915.0,45.581,45.5965,45.5502,45.5733,16915.0
2016-09-20 12:20:00,59.07,59.28,59.07,59.26,21621.0,45.5656,45.7276,45.5656,45.7122,21621.0
2016-09-20 12:30:00,59.26,59.27,59.18,59.21,25498.0,45.7122,45.7199,45.6505,45.6736,25498.0
2016-09-20 12:40:00,59.21,59.23,59.16,59.16,18499.0,45.6736,45.689,45.635,45.635,18499.0
2016-09-20 12:50:00,59.16,59.23,59.14,59.15,23518.0,45.635,45.689,45.6196,45.6273,23518.0
2016-09-20 13:00:00,59.15,59.21,59.11,59.2,18077.0,45.6273,45.6736,45.5965,45.6659,18077.0
2016-09-20 13:10:00,59.19,59.22,59.15,59.18,20847.0,45.6582,45.6813,45.6273,45.6505,20847.0
2016-09-20 13:20:00,59.18,59.24,59.13,59.23,24001.0,45.6505,45.6967,45.6119,45.689,24001.0
2016-09-20 13:30:00,59.24,59.31,59.22,59.3,16462.0,45.6967,45.7507,45.6813,45.743,16462.0
2016-09-20 13:40:00,59.3,59.31,59.26,59.31,20973.0,45.743,45.7507,45.7122,45.7507,20973.0
2016-09-20 13:50:00,59.3,59.36,59.26,59.34,23177.0,45.743,45.7893,45.7122,45.7739,23177.0
2016-09-20 14:00:00,59.34,59.36,59.32,59.33,18665.0,45.7739,45.7893,45.7584,45.7662,18665.0
2016-09-20 14:10:00,59.33,59.37,59.32,59.37,25351.0,45.7662,45.797,45.7584,45.797,25351.0
2016-09-20 14:20:00,59.37,59.38,59.32,59.38,22052.0,45.797,45.8047,45.7584,45.8047,22052.0
2016-09-20 14:30:00,59.38,59.46,59.36,59.44,28730.0,45.8047,45.8664,45.7893,45.851,28730.0
2016-09-20 14:40:00,59.44,59.45,59.37,59.45,43628.0,45.851,45.8587,45.797,45.8587,43628.0
2016-09-20 14:50:00,59.45,59.52,59.43,59.47,58397.0,45.8587,45.9127,45.8433,45.8742,58397.0
2016-09-20 15:00:00,59.47,59.48,59.38,59.39,57932.0,45.8742,45.8819,45.8047,45.8124,57932.0
2016-09-20 15:10:00,59.39,59.48,59.38,59.44,39144.0,45.8124,45.8819,45.8047,45.851,39144.0
2016-09-20 15:20:00,59.43,59.45,59.36,59.4,49214.0,45.8433,45.8587,45.7893,45.8202,49214.0
2016-09-20 15:30:00,59.41,59.41,59.31,59.35,50639.0,45.8279,45.8279,45.7507,45.7816,50639.0
2016-09-20 15:40:00,59.34,59.36,59.31,59.32,69917.0,45.7739,45.7893,45.7507,45.7584,69917.0
2016-09-20 15:50:00,59.32,59.33,59.22,59.23,169626.0,45.7584,45.7662,45.6813,45.689,169626.0
2016-09-21 09:30:00,59.25,59.63,59.25,59.47,24740.0,45.7044,45.9976,45.7044,45.8742,24740.0
2016-09-21 09:40:00,59.46,59.49,59.34,59.44,14612.0,45.8664,45.8896,45.7739,45.851,14612.0
2016-09-21 09:50:00,59.45,59.62,59.41,59.57,49129.0,45.8587,45.9899,45.8279,45.9513,49129.0
2016-09-21 10:00:00,59.56,59.61,59.51,59.55,100938.0,45.9436,45.9821,45.905,45.9359,100938.0
2016-09-21 10:10:00,59.55,59.58,59.45,59.5,43034.0,45.9359,45.959,45.8587,45.8973,43034.0
2016-09-21 10:20:00,59.5,59.54,59.47,59.47,17879.0,45.8973,45.9282,45.8742,45.8742,17879.0
2016-09-21 10:30:00,59.47,59.5,59.42,59.45,26038.0,45.8742,45.8973,45.8356,45.8587,26038.0
2016-09-21 10:40:00,59.44,59.51,59.43,59.47,21576.0,45.851,45.905,45.8433,45.8742,21576.0
2016-09-21 10:50:00,59.46,59.51,59.4,59.43,31914.0,45.8664,45.905,45.8202,45.8433,31914.0
2016-09-21 11:00:00,59.43,59.46,59.36,59.36,44035.0,45.8433,45.8664,45.7893,45.7893,44035.0
2016-09-21 11:10:00,59.36,59.36,59.28,59.28,16036.0,45.7893,45.7893,45.7276,45.7276,16036.0
2016-09-21 11:20:00,59.28,59.35,59.28,59.33,9230.0,45.7276,45.7816,45.7276,45.7662,9230.0
2016-09-21 11:30:00,59.33,59.33,59.22,59.27,17833.0,45.7662,45.7662,45.6813,45.7199,17833.0
2016-09-21 11:40:00,59.28,59.3,59.25,59.26,9400.0,45.7276,45.743,45.7044,45.7122,9400.0
2016-09-21 11:50:00,59.26,59.32,59.22,59.26,15073.0,45.7122,45.7584,45.6813,45.7122,15073.0
2016-09-21 12:00:00,59.24,59.27,59.23,59.25,18746.0,45.6967,45.7199,45.689,45.7044,18746.0
2016-09-21 12:10:00,59.23,59.24,59.11,59.11,13654.0,45.689,45.6967,45.5965,45.5965,13654.0
2016-09-21 12:20:00,59.11,59.12,59.09,59.09,11001.0,45.5965,45.6042,45.581,45.581,11001.0
2016-09-21 12:30:00,59.09,59.09,59.03,59.04,9856.0,45.581,45.581,45.5347,45.5425,9856.0
2016-09-21 12:40:00,59.05,59.07,59.01,59.06,11827.0,45.5502,45.5656,45.5193,45.5579,11827.0
2016-09-21 12:50:00,59.07,59.22,59.07,59.22,7358.0,45.5656,45.6813,45.5656,45.6813,7358.0
2016-09-21 13:00:00,59.21,59.23,59.2,59.23,7108.0,45.6736,45.689,45.6659,45.689,7108.0
2016-09-21 13:10:00,59.23,59.26,59.16,59.16,8102.0,45.689,45.7122,45.635,45.635,8102.0
2016-09-21 13:20:00,59.16,59.2,59.15,59.16,23888.0,45.635,45.6659,45.6273,45.635,23888.0
2016-09-21 13:30:00,59.15,59.18,59.12,59.15,11110.0,45.6273,45.6505,45.6042,45.6273,11110.0
2016-09-21 13:40:00,59.14,59.19,59.11,59.18,10516.0,45.6196,45.6582,45.5965,45.6505,10516.0
2016-09-21 13:50:00,59.18,59.24,59.12,59.2,22540.0,45.6505,45.6967,45.6042,45.6659,22540.0
2016-09-21 14:00:00,59.19,59.4,59.03,59.36,43723.0,45.6582,45.8202,45.5347,45.7893,43723.0
2016-09-21 14:10:00,59.37,59.48,59.33,59.34,20561.0,45.797,45.8819,45.7662,45.7739,20561.0
2016-09-21 14:20:00,59.35,59.38,59.15,59.2,35351.0,45.7816,45.8047,45.6273,45.6659,35351.0
2016-09-21 14:30:00,59.19,59.32,59.16,59.31,28455.0,45.6582,45.7584,45.635,45.7507,28455.0
2016-09-21 14:40:00,59.29,59.4,59.29,59.32,24593.0,45.7353,45.8202,45.7353,45.7584,24593.0
2016-09-21 14:50:00,59.31,59.44,59.3,59.44,24671.0,45.7507,45.851,45.743,45.851,24671.0
2016-09-21 15:00:00,59.43,59.51,59.37,59.49,27518.0,45.8433,45.905,45.797,45.8896,27518.0
2016-09-21 15:10:00,59.49,59.61,59.49,59.57,27933.0,45.8896,45.9821,45.8896,45.9513,27933.0
2016-09-21 15:20:00,59.58,59.63,59.56,59.58,21220.0,45.959,45.9976,45.9436,45.959,21220.0
2016-09-21 15:30:00,59.6,59.71,59.59,59.71,37133.0,45.9744,46.0593,45.9667,46.0593,37133.0
2016-09-21 15:40:00,59.71,59.8,59.7,59.77,63417.0,46.0593,46.1287,46.0516,46.1056,63417.0
2016-09-21 15:50:00,59.77,59.79,59.65,59.68,230211.0,46.1056,46.121,46.013,46.0361,230211.0
2016-09-22 09:30:00,60.01,60.15,59.93,60.08,48753.0,46.2907,46.3987,46.229,46.3447,48753.0
2016-09-22 09:40:00,60.07,60.17,60.05,60.16,41724.0,46.337,46.4141,46.3216,46.4064,41724.0
2016-09-22 09:50:00,60.16,60.31,60.16,60.3,63884.0,46.4064,46.5221,46.4064,46.5144,63884.0
2016-09-22 10:00:00,60.3,60.35,60.27,60.31,52011.0,46.5144,46.553,46.4913,46.5221,52011.0
2016-09-22 10:10:00,60.31,60.39,60.28,60.36,20674.0,46.5221,46.5838,46.499,46.5607,20674.0
2016-09-22 10:20:00,60.36,60.36,60.28,60.33,22995.0,46.5607,46.5607,46.499,46.5375,22995.0
2016-09-22 10:30:00,60.33,60.41,60.32,60.33,21081.0,46.5375,46.5993,46.5298,46.5375,21081.0
2016-09-22 10:40:00,60.33,60.36,60.32,60.35,37867.0,46.5375,46.5607,46.5298,46.553,37867.0
2016-09-22 10:50:00,60.36,60.38,60.32,60.33,31190.0,46.5607,46.5761,46.5298,46.5375,31190.0
2016-09-22 11:00:00,60.33,60.36,60.32,60.33,47962.0,46.5375,46.5607,46.5298,46.5375,47962.0
2016-09-22 11:10:00,60.33,60.36,60.28,60.33,50686.0,46.5375,46.5607,46.499,46.5375,50686.0
2016-09-22 11:20:00,60.32,60.37,60.32,60.34,44660.0,46.5298,46.5684,46.5298,46.5453,44660.0
2016-09-22 11:30:00,60.34,60.4,60.33,60.39,56583.0,46.5453,46.5915,46.5375,46.5838,56583.0
2016-09-22 11:40:00,60.39,60.39,60.33,60.34,15901.0,46.5838,46.5838,46.5375,46.5453,15901.0
2016-09-22 11:50:00,60.33,60.34,60.25,60.28,29347.0,46.5375,46.5453,46.4758,46.499,29347.0
2016-09-22 12:00:00,60.28,60.3,60.24,60.25,25283.0,46.499,46.5144,46.4681,46.4758,25283.0
2016-09-22 12:10:00,60.25,60.3,60.22,60.3,31782.0,46.4758,46.5144,46.4527,46.5144,31782.0
2016-09-22 12:20:00,60.29,60.34,60.23,60.33,30916.0,46.5067,46.5453,46.4604,46.5375,30916.0
2016-09-22 12:30:00,60.32,60.34,60.24,60.25,17575.0,46.5298,46.5453,46.4681,46.4758,17575.0
2016-09-22 12:40:00,60.25,60.25,60.2,60.24,8368.0,46.4758,46.4758,46.4373,46.4681,8368.0
2016-09-22 12:50:00,60.22,60.32,60.21,60.3,37774.0,46.4527,46.5298,46.445,46.5144,37774.0
2016-09-22 13:00:00,60.31,60.34,60.29,60.31,18821.0,46.5221,46.5453,46.5067,46.5221,18821.0
2016-09-22 13:10:00,60.31,60.33,60.29,60.3,17422.0,46.5221,46.5375,46.5067,46.5144,17422.0
2016-09-22 13:20:00,60.3,60.32,60.29,60.3,32250.0,46.5144,46.5298,46.5067,46.5144,32250.0
2016-09-22 13:30:00,60.3,60.35,60.3,60.34,16839.0,46.5144,46.553,46.5144,46.5453,16839.0
2016-09-22 13:40:00,60.33,60.4,60.33,60.4,40801.0,46.5375,46.5915,46.5375,46.5915,40801.0
2016-09-22 13:50:00,60.4,60.48,60.36,60.37,73220.0,46.5915,46.6533,46.5607,46.5684,73220.0
2016-09-22 14:00:00,60.37,60.4,60.36,60.39,27243.0,46.5684,46.5915,46.5607,46.5838,27243.0
2016-09-22 14:10:00,60.39,60.39,60.28,60.3,74418.0,46.5838,46.5838,46.499,46.5144,74418.0
2016-09-22 14:20:00,60.3,60.33,60.27,60.3,56789.0,46.5144,46.5375,46.4913,46.5144,56789.0
2016-09-22 14:30:00,60.3,60.32,60.28,60.31,35422.0,46.5144,46.5298,46.499,46.5221,35422.0
2016-09-22 14:40:00,60.3,60.33,60.29,60.32,26351.0,46.5144,46.5375,46.5067,46.5298,26351.0
2016-09-22 14:50:00,60.31,60.43,60.3,60.43,38581.0,46.5221,46.6147,46.5144,46.6147,38581.0
2016-09-22 15:00:00,60.42,60.43,60.39,60.41,41892.0,46.607,46.6147,46.5838,46.5993,41892.0
2016-09-22 15:10:00,60.41,60.43,60.39,60.4,30210.0,46.5993,46.6147,46.5838,46.5915,30210.0
2016-09-22 15:20:00,60.4,60.43,60.38,60.42,54988.0,46.5915,46.6147,46.5761,46.607,54988.0
2016-09-22 15:30:00,60.43,60.45,60.4,60.44,36672.0,46.6147,46.6301,46.5915,46.6224,36672.0
2016-09-22 15:40:00,60.44,60.45,60.39,60.42,41150.0,46.6224,46.6301,46.5838,46.607,41150.0
2016-09-22 15:50:00,60.42,60.43,60.37,60.38,241249.0,46.607,46.6147,46.5684,46.5761,241249.0
2016-09-23 09:30:00,60.33,60.7,60.32,60.33,94187.0,46.5375,46.823,46.5298,46.5375,94187.0
2016-09-23 09:40:00,60.32,60.35,60.13,60.17,36978.0,46.5298,46.553,46.3833,46.4141,36978.0
2016-09-23 09:50:00,60.16,60.17,60.07,60.1,24780.0,46.4064,46.4141,46.337,46.3601,24780.0
2016-09-23 10:00:00,60.1,60.15,60.07,60.14,33985.0,46.3601,46.3987,46.337,46.391,33985.0
2016-09-23 10:10:00,60.12,60.22,60.1,60.18,32357.0,46.3756,46.4527,46.3601,46.4218,32357.0
2016-09-23 10:20:00,60.17,60.27,60.16,60.2,27346.0,46.4141,46.4913,46.4064,46.4373,27346.0
2016-09-23 10:30:00,60.2,60.29,60.19,60.25,37351.0,46.4373,46.5067,46.4296,46.4758,37351.0
2016-09-23 10:40:00,60.25,60.35,60.22,60.35,27420.0,46.4758,46.553,46.4527,46.553,27420.0
2016-09-23 10:50:00,60.35,60.35,60.25,60.27,23792.0,46.553,46.553,46.4758,46.4913,23792.0
2016-09-23 11:00:00,60.25,60.25,60.15,60.17,30664.0,46.4758,46.4758,46.3987,46.4141,30664.0
2016-09-23 11:10:00,60.17,60.18,60.11,60.15,11678.0,46.4141,46.4218,46.3678,46.3987,11678.0
2016-09-23 11:20:00,60.15,60.15,60.1,60.14,11612.0,46.3987,46.3987,46.3601,46.391,11612.0
2016-09-23 11:30:00,60.13,60.14,60.08,60.11,11210.0,46.3833,46.391,46.3447,46.3678,11210.0
2016-09-23 11:40:00,60.1,60.11,60.03,60.04,13840.0,46.3601,46.3678,46.3061,46.3138,13840.0
2016-09-23 11:50:00,60.05,60.1,60.03,60.08,14519.0,46.3216,46.3601,46.3061,46.3447,14519.0
2016-09-23 12:00:00,60.07,60.13,60.05,60.12,7679.0,46.337,46.3833,46.3216,46.3756,7679.0
2016-09-23 12:10:00,60.12,60.12,60.08,60.09,8914.0,46.3756,46.3756,46.3447,46.3524,8914.0
2016-09-23 12:20:00,60.09,60.1,60.06,60.09,7662.0,46.3524,46.3601,46.3293,46.3524,7662.0
2016-09-23 12:30:00,60.08,60.11,60.06,60.11,8885.0,46.3447,46.3678,46.3293,46.3678,8885.0
2016-09-23 12:40:00,60.12,60.17,60.12,60.14,9414.0,46.3756,46.4141,46.3756,46.391,9414.0
2016-09-23 12:50:00,60.15,60.17,60.14,60.15,10965.0,46.3987,46.4141,46.391,46.3987,10965.0
2016-09-23 13:00:00,60.14,60.14,60.04,60.05,12574.0,46.391,46.391,46.3138,46.3216,12574.0
2016-09-23 13:10:00,60.05,60.06,60.04,60.05,8069.0,46.3216,46.3293,46.3138,46.3216,8069.0
2016-09-23 13:20:00,60.05,60.11,60.05,60.08,9272.0,46.3216,46.3678,46.3216,46.3447,9272.0
2016-09-23 13:30:00,60.09,60.09,60.03,60.03,7463.0,46.3524,46.3524,46.3061,46.3061,7463.0
2016-09-23 13:40:00,60.03,60.03,60.0,60.0,13261.0,46.3061,46.3061,46.283,46.283,13261.0
2016-09-23 13:50:00,59.99,60.05,59.94,60.02,18213.0,46.2753,46.3216,46.2367,46.2984,18213.0
2016-09-23 14:00:00,60.01,60.06,59.99,60.05,15327.0,46.2907,46.3293,46.2753,46.3216,15327.0
2016-09-23 14:10:00,60.05,60.12,60.04,60.09,11186.0,46.3216,46.3756,46.3138,46.3524,11186.0
2016-09-23 14:20:00,60.1,60.12,60.06,60.11,19527.0,46.3601,46.3756,46.3293,46.3678,19527.0
2016-09-23 14:30:00,60.11,60.11,60.05,60.05,14034.0,46.3678,46.3678,46.3216,46.3216,14034.0
2016-09-23 14:40:00,60.05,60.06,59.99,60.03,20596.0,46.3216,46.3293,46.2753,46.3061,20596.0
2016-09-23 14:50:00,60.03,60.07,60.01,60.03,13552.0,46.3061,46.337,46.2907,46.3061,13552.0
2016-09-23 15:00:00,60.03,60.06,59.98,60.03,20809.0,46.3061,46.3293,46.2676,46.3061,20809.0
2016-09-23 15:10:00,60.04,60.04,59.98,59.98,15542.0,46.3138,46.3138,46.2676,46.2676,15542.0
2016-09-23 15:20:00,59.99,60.02,59.95,60.02,19037.0,46.2753,46.2984,46.2444,46.2984,19037.0
2016-09-23 15:30:00,60.02,60.07,60.01,60.03,56326.0,46.2984,46.337,46.2907,46.3061,56326.0
2016-09-23 15:40:00,60.02,60.02,59.94,59.99,46970.0,46.2984,46.2984,46.2367,46.2753,46970.0
2016-09-23 15:50:00,59.99,60.02,59.91,59.92,75989.0,46.2753,46.2984,46.2136,46.2213,75989.0
2016-09-26 09:30:00,59.64,59.86,59.6,59.65,61525.0,46.0053,46.175,45.9744,46.013,61525.0
2016-09-26 09:40:00,59.61,59.74,59.61,59.73,22541.0,45.9821,46.0824,45.9821,46.0747,22541.0
2016-09-26 09:50:00,59.71,59.74,59.65,59.68,16227.0,46.0593,46.0824,46.013,46.0361,16227.0
2016-09-26 10:00:00,59.66,59.72,59.62,59.68,23938.0,46.0207,46.067,45.9899,46.0361,23938.0
2016-09-26 10:10:00,59.68,59.75,59.63,59.74,21992.0,46.0361,46.0901,45.9976,46.0824,21992.0
2016-09-26 10:20:00,59.75,59.76,59.66,59.66,14301.0,46.0901,46.0979,46.0207,46.0207,14301.0
2016-09-26 10:30:00,59.67,59.81,59.66,59.75,18447.0,46.0284,46.1364,46.0207,46.0901,18447.0
2016-09-26 10:40:00,59.75,59.76,59.67,59.72,13691.0,46.0901,46.0979,46.0284,46.067,13691.0
2016-09-26 10:50:00,59.73,59.79,59.69,59.69,31805.0,46.0747,46.121,46.0439,46.0439,31805.0
2016-09-26 11:00:00,59.69,59.71,59.66,59.68,26470.0,46.0439,46.0593,46.0207,46.0361,26470.0
2016-09-26 11:10:00,59.68,59.72,59.6,59.66,39770.0,46.0361,46.067,45.9744,46.0207,39770.0
2016-09-26 11:20:00,59.67,59.71,59.64,59.67,17579.0,46.0284,46.0593,46.0053,46.0284,17579.0
2016-09-26 11:30:00,59.66,59.7,59.59,59.7,18311.0,46.0207,46.0516,45.9667,46.0516,18311.0
2016-09-26 11:40:00,59.7,59.73,59.66,59.69,14527.0,46.0516,46.0747,46.0207,46.0439,14527.0
2016-09-26 11:50:00,59.69,59.71,59.64,59.67,12455.0,46.0439,46.0593,46.0053,46.0284,12455.0
2016-09-26 12:00:00,59.67,59.73,59.66,59.73,20532.0,46.0284,46.0747,46.0207,46.0747,20532.0
2016-09-26 12:10:00,59.72,59.78,59.68,59.77,13301.0,46.067,46.1133,46.0361,46.1056,13301.0
2016-09-26 12:20:00,59.77,59.83,59.76,59.81,12858.0,46.1056,46.1519,46.0979,46.1364,12858.0
2016-09-26 12:30:00,59.79,59.85,59.77,59.85,17926.0,46.121,46.1673,46.1056,46.1673,17926.0
2016-09-26 12:40:00,59.85,59.87,59.74,59.87,76280.0,46.1673,46.1827,46.0824,46.1827,76280.0
2016-09-26 12:50:00,59.87,59.94,59.87,59.88,19410.0,46.1827,46.2367,46.1827,46.1904,19410.0
2016-09-26 13:00:00,59.88,59.92,59.86,59.88,26209.0,46.1904,46.2213,46.175,46.1904,26209.0
2016-09-26 13:10:00,59.87,59.92,59.85,59.92,21024.0,46.1827,46.2213,46.1673,46.2213,21024.0
2016-09-26 13:20:00,59.91,59.91,59.82,59.83,18832.0,46.2136,46.2136,46.1441,46.1519,18832.0
2016-09-26 13:30:00,59.83,59.85,59.77,59.8,17902.0,46.1519,46.1673,46.1056,46.1287,17902.0
2016-09-26 13:40:00,59.79,59.79,59.7,59.77,18603.0,46.121,46.121,46.0516,46.1056,18603.0
2016-09-26 13:50:00,59.78,59.84,59.77,59.83,11756.0,46.1133,46.1596,46.1056,46.1519,11756.0
2016-09-26 14:00:00,59.83,59.86,59.82,59.84,24072.0,46.1519,46.175,46.1441,46.1596,24072.0
2016-09-26 14:10:00,59.85,59.91,59.84,59.9,20085.0,46.1673,46.2136,46.1596,46.2058,20085.0
2016-09-26 14:20:00,59.9,59.96,59.87,59.93,21918.0,46.2058,46.2521,46.1827,46.229,21918.0
2016-09-26 14:30:00,59.93,59.95,59.86,59.87,19577.0,46.229,46.2444,46.175,46.1827,19577.0
2016-09-26 14:40:00,59.87,59.88,59.84,59.86,32227.0,46.1827,46.1904,46.1596,46.175,32227.0
2016-09-26 14:50:00,59.86,59.87,59.8,59.8,20227.0,46.175,46.1827,46.1287,46.1287,20227.0
2016-09-26 15:00:00,59.81,59.86,59.78,59.85,23030.0,46.1364,46.175,46.1133,46.1673,23030.0
2016-09-26 15:10:00,59.84,59.85,59.77,59.77,15896.0,46.1596,46.1673,46.1056,46.1056,15896.0
2016-09-26 15:20:00,59.78,59.81,59.73,59.79,25790.0,46.1133,46.1364,46.0747,46.121,25790.0
2016-09-26 15:30:00,59.79,59.87,59.78,59.8,38527.0,46.121,46.1827,46.1133,46.1287,38527.0
2016-09-26 15:40:00,59.8,59.81,59.72,59.77,59451.0,46.1287,46.1364,46.067,46.1056,59451.0
2016-09-26 15:50:00,59.77,59.77,59.67,59.69,216017.0,46.1056,46.1056,46.0284,46.0439,216017.0
2016-09-27 09:30:00,59.79,60.15,59.7,60.0,59568.0,46.121,46.3987,46.0516,46.283,59568.0
2016-09-27 09:40:00,60.0,60.13,59.97,59.99,42702.0,46.283,46.3833,46.2598,46.2753,42702.0
2016-09-27 09:50:00,59.97,60.11,59.95,60.0,49024.0,46.2598,46.3678,46.2444,46.283,49024.0
2016-09-27 10:00:00,60.0,60.08,59.9,59.9,50457.0,46.283,46.3447,46.2058,46.2058,50457.0
2016-09-27 10:10:00,59.91,60.03,59.89,60.02,38169.0,46.2136,46.3061,46.1981,46.2984,38169.0
2016-09-27 10:20:00,60.03,60.04,59.95,59.95,68001.0,46.3061,46.3138,46.2444,46.2444,68001.0
2016-09-27 10:30:00,59.96,60.01,59.93,59.99,57878.0,46.2521,46.2907,46.229,46.2753,57878.0
2016-09-27 10:40:00,59.99,60.01,59.88,59.95,45897.0,46.2753,46.2907,46.1904,46.2444,45897.0
2016-09-27 10:50:00,59.92,59.92,59.74,59.75,33563.0,46.2213,46.2213,46.0824,46.0901,33563.0
2016-09-27 11:00:00,59.77,59.86,59.76,59.79,43118.0,46.1056,46.175,46.0979,46.121,43118.0
2016-09-27 11:10:00,59.79,59.86,59.77,59.8,22014.0,46.121,46.175,46.1056,46.1287,22014.0
2016-09-27 11:20:00,59.8,59.84,59.75,59.84,38786.0,46.1287,46.1596,46.0901,46.1596,38786.0
2016-09-27 11:30:00,59.84,59.96,59.83,59.96,41288.0,46.1596,46.2521,46.1519,46.2521,41288.0
2016-09-27 11:40:00,59.95,59.97,59.95,59.96,38001.0,46.2444,46.2598,46.2444,46.2521,38001.0
2016-09-27 11:50:00,59.96,59.99,59.96,59.99,30987.0,46.2521,46.2753,46.2521,46.2753,30987.0
2016-09-27 12:00:00,59.98,60.09,59.98,60.08,51874.0,46.2676,46.3524,46.2676,46.3447,51874.0
2016-09-27 12:10:00,60.09,60.09,60.0,60.02,21660.0,46.3524,46.3524,46.283,46.2984,21660.0
2016-09-27 12:20:00,60.01,60.23,60.01,60.19,50261.0,46.2907,46.4604,46.2907,46.4296,50261.0
2016-09-27 12:30:00,60.18,60.21,60.14,60.21,34021.0,46.4218,46.445,46.391,46.445,34021.0
2016-09-27 12:40:00,60.2,60.28,60.2,60.22,60769.0,46.4373,46.499,46.4373,46.4527,60769.0
2016-09-27 12:50:00,60.22,60.29,60.21,60.27,28262.0,46.4527,46.5067,46.445,46.4913,28262.0
2016-09-27 13:00:00,60.27,60.36,60.26,60.31,30740.0,46.4913,46.5607,46.4835,46.5221,30740.0
2016-09-27 13:10:00,60.32,60.32,60.26,60.27,18158.0,46.5298,46.5298,46.4835,46.4913,18158.0
2016-09-27 13:20:00,60.27,60.33,60.26,60.3,28265.0,46.4913,46.5375,46.4835,46.5144,28265.0
2016-09-27 13:30:00,60.29,60.33,60.28,60.29,22101.0,46.5067,46.5375,46.499,46.5067,22101.0
2016-09-27 13:40:00,60.3,60.3,60.25,60.26,28758.0,46.5144,46.5144,46.4758,46.4835,28758.0
2016-09-27 13:50:00,60.26,60.26,60.14,60.14,35153.0,46.4835,46.4835,46.391,46.391,35153.0
2016-09-27 14:00:00,60.15,60.18,60.13,60.13,50178.0,46.3987,46.4218,46.3833,46.3833,50178.0
2016-09-27 14:10:00,60.13,60.22,60.13,60.21,32457.0,46.3833,46.4527,46.3833,46.445,32457.0
2016-09-27 14:20:00,60.21,60.23,60.18,60.21,21641.0,46.445,46.4604,46.4218,46.445,21641.0
2016-09-27 14:30:00,60.2,60.27,60.18,60.27,27451.0,46.4373,46.4913,46.4218,46.4913,27451.0
2016-09-27 14:40:00,60.27,60.3,60.26,60.3,28735.0,46.4913,46.5144,46.4835,46.5144,28735.0
2016-09-27 14:50:00,60.29,60.3,60.18,60.29,58075.0,46.5067,46.5144,46.4218,46.5067,58075.0
2016-09-27 15:00:00,60.28,60.32,60.26,60.27,48320.0,46.499,46.5298,46.4835,46.4913,48320.0
2016-09-27 15:10:00,60.27,60.28,60.15,60.27,52627.0,46.4913,46.499,46.3987,46.4913,52627.0
2016-09-27 15:20:00,60.26,60.29,60.23,60.28,47126.0,46.4835,46.5067,46.4604,46.499,47126.0
2016-09-27 15:30:00,60.29,60.29,60.18,60.25,96864.0,46.5067,46.5067,46.4218,46.4758,96864.0
2016-09-27 15:40:00,60.25,60.33,60.23,60.28,89098.0,46.4758,46.5375,46.4604,46.499,89098.0
2016-09-27 15:50:00,60.28,60.3,60.2,60.26,271650.0,46.499,46.5144,46.4373,46.4835,271650.0
2016-09-28 09:30:00,58.88,59.0,57.73,57.96,497068.0,45.419,45.5116,44.5319,44.7094,497068.0
2016-09-28 09:40:00,57.93,57.94,57.03,57.07,575834.0,44.6862,44.6939,43.992,44.0228,575834.0
2016-09-28 09:50:00,57.09,57.63,57.01,57.43,397840.0,44.0383,44.4548,43.9766,44.3005,397840.0
2016-09-28 10:00:00,57.43,57.93,57.42,57.57,283063.0,44.3005,44.6862,44.2928,44.4085,283063.0
2016-09-28 10:10:00,57.56,58.01,57.56,57.98,178769.0,44.4008,44.7479,44.4008,44.7248,178769.0
2016-09-28 10:20:00,57.97,58.12,57.76,57.79,171848.0,44.7171,44.8328,44.5551,44.5782,171848.0
2016-09-28 10:30:00,57.79,57.79,57.5,57.61,163603.0,44.5782,44.5782,44.3545,44.4394,163603.0
2016-09-28 10:40:00,57.6,57.67,57.46,57.57,148086.0,44.4317,44.4857,44.3237,44.4085,148086.0
2016-09-28 10:50:00,57.57,57.61,57.37,57.48,123001.0,44.4085,44.4394,44.2542,44.3391,123001.0
2016-09-28 11:00:00,57.49,57.64,57.47,57.54,90375.0,44.3468,44.4625,44.3314,44.3854,90375.0
2016-09-28 11:10:00,57.55,57.84,57.54,57.73,85758.0,44.3931,44.6168,44.3854,44.5319,85758.0
2016-09-28 11:20:00,57.75,57.78,57.64,57.71,96427.0,44.5474,44.5705,44.4625,44.5165,96427.0
2016-09-28 11:30:00,57.72,57.76,57.66,57.72,77146.0,44.5242,44.5551,44.478,44.5242,77146.0
2016-09-28 11:40:00,57.73,57.88,57.71,57.86,75904.0,44.5319,44.6477,44.5165,44.6322,75904.0
2016-09-28 11:50:00,57.86,57.92,57.82,57.86,72237.0,44.6322,44.6785,44.6014,44.6322,72237.0
2016-09-28 12:00:00,57.85,57.88,57.7,57.71,105601.0,44.6245,44.6477,44.5088,44.5165,105601.0
2016-09-28 12:10:00,57.7,57.71,57.58,57.61,80561.0,44.5088,44.5165,44.4162,44.4394,80561.0
2016-09-28 12:20:00,57.61,57.61,57.54,57.56,85992.0,44.4394,44.4394,44.3854,44.4008,85992.0
2016-09-28 12:30:00,57.56,57.68,57.54,57.68,103287.0,44.4008,44.4934,44.3854,44.4934,103287.0
2016-09-28 12:40:00,57.67,57.67,57.55,57.58,39118.0,44.4857,44.4857,44.3931,44.4162,39118.0
2016-09-28 12:50:00,57.58,57.64,57.55,57.6,37928.0,44.4162,44.4625,44.3931,44.4317,37928.0
2016-09-28 13:00:00,57.62,57.65,57.55,57.61,61552.0,44.4471,44.4702,44.3931,44.4394,61552.0
2016-09-28 13:10:00,57.61,57.62,57.41,57.43,115770.0,44.4394,44.4471,44.2851,44.3005,115770.0
2016-09-28 13:20:00,57.43,57.51,57.39,57.42,43840.0,44.3005,44.3622,44.2697,44.2928,43840.0
2016-09-28 13:30:00,57.43,57.57,57.34,57.35,68303.0,44.3005,44.4085,44.2311,44.2388,68303.0
2016-09-28 13:40:00,57.34,57.34,57.21,57.29,86623.0,44.2311,44.2311,44.1308,44.1925,86623.0
2016-09-28 13:50:00,57.29,57.35,57.25,57.34,57107.0,44.1925,44.2388,44.1617,44.2311,57107.0
2016-09-28 14:00:00,57.34,57.4,57.31,57.34,97031.0,44.2311,44.2774,44.208,44.2311,97031.0
2016-09-28 14:10:00,57.34,57.52,57.31,57.5,80804.0,44.2311,44.37,44.208,44.3545,80804.0
2016-09-28 14:20:00,57.49,57.52,57.4,57.42,155346.0,44.3468,44.37,44.2774,44.2928,155346.0
2016-09-28 14:30:00,57.41,57.59,57.39,57.59,76450.0,44.2851,44.424,44.2697,44.424,76450.0
2016-09-28 14:40:00,57.6,57.82,57.55,57.8,71120.0,44.4317,44.6014,44.3931,44.5859,71120.0
2016-09-28 14:50:00,57.79,57.79,57.7,57.77,61597.0,44.5782,44.5782,44.5088,44.5628,61597.0
2016-09-28 15:00:00,57.76,57.8,57.57,57.61,97835.0,44.5551,44.5859,44.4085,44.4394,97835.0
2016-09-28 15:10:00,57.6,57.63,57.55,57.59,92418.0,44.4317,44.4548,44.3931,44.424,92418.0
2016-09-28 15:20:00,57.6,57.61,57.5,57.53,106393.0,44.4317,44.4394,44.3545,44.3777,106393.0
2016-09-28 15:30:00,57.52,57.53,57.35,57.36,135682.0,44.37,44.3777,44.2388,44.2465,135682.0
2016-09-28 15:40:00,57.36,57.44,57.28,57.35,176797.0,44.2465,44.3082,44.1848,44.2388,176797.0
2016-09-28 15:50:00,57.36,57.51,57.35,57.5,559812.0,44.2465,44.3622,44.2388,44.3545,559812.0
2016-09-29 09:30:00,57.5,57.66,57.26,57.46,99577.0,44.3545,44.478,44.1694,44.3237,99577.0
2016-09-29 09:40:00,57.43,57.54,57.34,57.5,62941.0,44.3005,44.3854,44.2311,44.3545,62941.0
2016-09-29 09:50:00,57.51,57.62,57.5,57.58,85115.0,44.3622,44.4471,44.3545,44.4162,85115.0
2016-09-29 10:00:00,57.58,57.66,57.42,57.43,79148.0,44.4162,44.478,44.2928,44.3005,79148.0
2016-09-29 10:10:00,57.44,57.56,57.42,57.49,68417.0,44.3082,44.4008,44.2928,44.3468,68417.0
2016-09-29 10:20:00,57.5,57.54,57.42,57.43,51600.0,44.3545,44.3854,44.2928,44.3005,51600.0
2016-09-29 10:30:00,57.42,57.54,57.41,57.52,31149.0,44.2928,44.3854,44.2851,44.37,31149.0
2016-09-29 10:40:00,57.52,57.55,57.42,57.47,51299.0,44.37,44.3931,44.2928,44.3314,51299.0
2016-09-29 10:50:00,57.47,57.56,57.46,57.48,56830.0,44.3314,44.4008,44.3237,44.3391,56830.0
2016-09-29 11:00:00,57.49,57.62,57.49,57.58,48845.0,44.3468,44.4471,44.3468,44.4162,48845.0
2016-09-29 11:10:00,57.59,57.59,57.53,57.59,50624.0,44.424,44.424,44.3777,44.424,50624.0
2016-09-29 11:20:00,57.59,57.62,57.56,57.61,60276.0,44.424,44.4471,44.4008,44.4394,60276.0
2016-09-29 11:30:00,57.62,57.74,57.62,57.67,37370.0,44.4471,44.5397,44.4471,44.4857,37370.0
2016-09-29 11:40:00,57.66,57.69,57.61,57.64,66518.0,44.478,44.5011,44.4394,44.4625,66518.0
2016-09-29 11:50:00,57.64,57.74,57.63,57.74,49926.0,44.4625,44.5397,44.4548,44.5397,49926.0
2016-09-29 12:00:00,57.74,57.81,57.72,57.8,25845.0,44.5397,44.5937,44.5242,44.5859,25845.0
2016-09-29 12:10:00,57.81,57.81,57.74,57.74,27848.0,44.5937,44.5937,44.5397,44.5397,27848.0
2016-09-29 12:20:00,57.73,57.74,57.62,57.62,26843.0,44.5319,44.5397,44.4471,44.4471,26843.0
2016-09-29 12:30:00,57.63,57.64,57.59,57.59,31841.0,44.4548,44.4625,44.424,44.424,31841.0
2016-09-29 12:40:00,57.58,57.58,57.3,57.37,63014.0,44.4162,44.4162,44.2003,44.2542,63014.0
2016-09-29 12:50:00,57.36,57.41,57.24,57.29,42413.0,44.2465,44.2851,44.154,44.1925,42413.0
2016-09-29 13:00:00,57.3,57.33,57.14,57.31,73977.0,44.2003,44.2234,44.0768,44.208,73977.0
2016-09-29 13:10:00,57.31,57.4,57.24,57.28,40398.0,44.208,44.2774,44.154,44.1848,40398.0
2016-09-29 13:20:00,57.26,57.3,57.21,57.26,20128.0,44.1694,44.2003,44.1308,44.1694,20128.0
2016-09-29 13:30:00,57.25,57.34,57.19,57.33,25026.0,44.1617,44.2311,44.1154,44.2234,25026.0
2016-09-29 13:40:00,57.32,57.34,57.25,57.31,19542.0,44.2157,44.2311,44.1617,44.208,19542.0
2016-09-29 13:50:00,57.31,57.31,57.17,57.23,31895.0,44.208,44.208,44.1,44.1463,31895.0
2016-09-29 14:00:00,57.22,57.37,57.22,57.34,78602.0,44.1385,44.2542,44.1385,44.2311,78602.0
2016-09-29 14:10:00,57.33,57.4,57.31,57.39,48482.0,44.2234,44.2774,44.208,44.2697,48482.0
2016-09-29 14:20:00,57.39,57.48,57.34,57.47,30375.0,44.2697,44.3391,44.2311,44.3314,30375.0
2016-09-29 14:30:00,57.47,57.58,57.44,57.58,35228.0,44.3314,44.4162,44.3082,44.4162,35228.0
2016-09-29 14:40:00,57.59,57.6,57.5,57.53,27134.0,44.424,44.4317,44.3545,44.3777,27134.0
2016-09-29 14:50:00,57.53,57.53,57.27,57.31,75897.0,44.3777,44.3777,44.1771,44.208,75897.0
2016-09-29 15:00:00,57.32,57.37,57.25,57.37,35261.0,44.2157,44.2542,44.1617,44.2542,35261.0
2016-09-29 15:10:00,57.37,57.4,57.32,57.32,30730.0,44.2542,44.2774,44.2157,44.2157,30730.0
2016-09-29 15:20:00,57.32,57.35,57.21,57.27,40133.0,44.2157,44.2388,44.1308,44.1771,40133.0
2016-09-29 15:30:00,57.27,57.37,57.24,57.33,56421.0,44.1771,44.2542,44.154,44.2234,56421.0
2016-09-29 15:40:00,57.33,57.34,57.25,57.27,82642.0,44.2234,44.2311,44.1617,44.1771,82642.0
2016-09-29 15:50:00,57.26,57.29,57.15,57.16,164672.0,44.1694,44.1925,44.0845,44.0923,164672.0
2016-09-30 09:30:00,57.43,57.79,57.21,57.37,62576.0,44.3005,44.5782,44.1308,44.2542,62576.0
2016-09-30 09:40:00,57.38,57.47,57.29,57.34,25402.0,44.262,44.3314,44.1925,44.2311,25402.0
2016-09-30 09:50:00,57.35,57.4,57.23,57.26,31614.0,44.2388,44.2774,44.1463,44.1694,31614.0
2016-09-30 10:00:00,57.27,57.51,57.26,57.49,56969.0,44.1771,44.3622,44.1694,44.3468,56969.0
2016-09-30 10:10:00,57.49,57.61,57.43,57.5,49328.0,44.3468,44.4394,44.3005,44.3545,49328.0
2016-09-30 10:20:00,57.5,57.55,57.45,57.52,46513.0,44.3545,44.3931,44.316,44.37,46513.0
2016-09-30 10:30:00,57.52,57.68,57.52,57.6,41722.0,44.37,44.4934,44.37,44.4317,41722.0
2016-09-30 10:40:00,57.59,57.66,57.53,57.58,50458.0,44.424,44.478,44.3777,44.4162,50458.0
2016-09-30 10:50:00,57.58,57.73,57.57,57.73,35189.0,44.4162,44.5319,44.4085,44.5319,35189.0
2016-09-30 11:00:00,57.73,57.8,57.69,57.74,56839.0,44.5319,44.5859,44.5011,44.5397,56839.0
2016-09-30 11:10:00,57.75,57.9,57.75,57.84,60360.0,44.5474,44.6631,44.5474,44.6168,60360.0
2016-09-30 11:20:00,57.85,57.87,57.74,57.77,46539.0,44.6245,44.6399,44.5397,44.5628,46539.0
2016-09-30 11:30:00,57.78,57.84,57.72,57.72,29747.0,44.5705,44.6168,44.5242,44.5242,29747.0
2016-09-30 11:40:00,57.71,57.74,57.67,57.69,30851.0,44.5165,44.5397,44.4857,44.5011,30851.0
2016-09-30 11:50:00,57.7,57.8,57.7,57.78,27076.0,44.5088,44.5859,44.5088,44.5705,27076.0
2016-09-30 12:00:00,57.79,57.81,57.78,57.8,27245.0,44.5782,44.5937,44.5705,44.5859,27245.0
2016-09-30 12:10:00,57.8,57.89,57.8,57.86,28128.0,44.5859,44.6554,44.5859,44.6322,28128.0
2016-09-30 12:20:00,57.86,57.9,57.85,57.87,28415.0,44.6322,44.6631,44.6245,44.6399,28415.0
2016-09-30 12:30:00,57.87,57.98,57.86,57.95,32437.0,44.6399,44.7248,44.6322,44.7017,32437.0
2016-09-30 12:40:00,57.96,57.96,57.87,57.92,23428.0,44.7094,44.7094,44.6399,44.6785,23428.0
2016-09-30 12:50:00,57.92,57.94,57.9,57.9,24997.0,44.6785,44.6939,44.6631,44.6631,24997.0
2016-09-30 13:00:00,57.9,57.93,57.87,57.87,54124.0,44.6631,44.6862,44.6399,44.6399,54124.0
2016-09-30 13:10:00,57.87,57.93,57.87,57.91,24540.0,44.6399,44.6862,44.6399,44.6708,24540.0
2016-09-30 13:20:00,57.9,57.93,57.89,57.91,35181.0,44.6631,44.6862,44.6554,44.6708,35181.0
2016-09-30 13:30:00,57.91,57.92,57.89,57.91,28657.0,44.6708,44.6785,44.6554,44.6708,28657.0
2016-09-30 13:40:00,57.92,57.99,57.9,57.97,41706.0,44.6785,44.7325,44.6631,44.7171,41706.0
2016-09-30 13:50:00,57.98,58.01,57.95,57.98,41435.0,44.7248,44.7479,44.7017,44.7248,41435.0
2016-09-30 14:00:00,57.98,58.01,57.97,58.0,19030.0,44.7248,44.7479,44.7171,44.7402,19030.0
2016-09-30 14:10:00,57.99,58.07,57.99,58.02,34112.0,44.7325,44.7942,44.7325,44.7556,34112.0
2016-09-30 14:20:00,58.02,58.09,58.02,58.08,24457.0,44.7556,44.8096,44.7556,44.8019,24457.0
2016-09-30 14:30:00,58.09,58.11,58.05,58.07,33049.0,44.8096,44.8251,44.7788,44.7942,33049.0
2016-09-30 14:40:00,58.07,58.1,58.05,58.06,27443.0,44.7942,44.8174,44.7788,44.7865,27443.0
2016-09-30 14:50:00,58.07,58.08,57.98,58.08,37088.0,44.7942,44.8019,44.7248,44.8019,37088.0
2016-09-30 15:00:00,58.08,58.09,58.04,58.05,36222.0,44.8019,44.8096,44.7711,44.7788,36222.0
2016-09-30 15:10:00,58.05,58.12,58.05,58.06,39711.0,44.7788,44.8328,44.7788,44.7865,39711.0
2016-09-30 15:20:00,58.06,58.07,58.03,58.03,61718.0,44.7865,44.7942,44.7634,44.7634,61718.0
2016-09-30 15:30:00,58.03,58.06,58.01,58.02,74388.0,44.7634,44.7865,44.7479,44.7556,74388.0
2016-09-30 15:40:00,58.02,58.1,58.01,58.05,100898.0,44.7556,44.8174,44.7479,44.7788,100898.0
2016-09-30 15:50:00,58.04,58.05,57.83,57.87,192639.0,44.7711,44.7788,44.6091,44.6399,192639.0
2016-10-03 09:30:00,57.48,57.79,57.36,57.4,120491.0,44.3391,44.5782,44.2465,44.2774,120491.0
2016-10-03 09:40:00,57.4,57.55,57.39,57.55,50877.0,44.2774,44.3931,44.2697,44.3931,50877.0
2016-10-03 09:50:00,57.55,57.56,57.39,57.42,40424.0,44.3931,44.4008,44.2697,44.2928,40424.0
2016-10-03 10:00:00,57.44,57.54,57.27,57.37,60191.0,44.3082,44.3854,44.1771,44.2542,60191.0
2016-10-03 10:10:00,57.37,57.39,57.28,57.3,48587.0,44.2542,44.2697,44.1848,44.2003,48587.0
2016-10-03 10:20:00,57.3,57.34,57.22,57.23,55627.0,44.2003,44.2311,44.1385,44.1463,55627.0
2016-10-03 10:30:00,57.22,57.28,57.16,57.28,119280.0,44.1385,44.1848,44.0923,44.1848,119280.0
2016-10-03 10:40:00,57.27,57.27,57.15,57.17,44125.0,44.1771,44.1771,44.0845,44.1,44125.0
2016-10-03 10:50:00,57.18,57.31,57.17,57.3,83321.0,44.1077,44.208,44.1,44.2003,83321.0
2016-10-03 11:00:00,57.3,57.3,57.17,57.25,108774.0,44.2003,44.2003,44.1,44.1617,108774.0
2016-10-03 11:10:00,57.25,57.3,57.24,57.29,56664.0,44.1617,44.2003,44.154,44.1925,56664.0
2016-10-03 11:20:00,57.28,57.32,57.25,57.25,49534.0,44.1848,44.2157,44.1617,44.1617,49534.0
2016-10-03 11:30:00,57.27,57.34,57.25,57.25,57920.0,44.1771,44.2311,44.1617,44.1617,57920.0
2016-10-03 11:40:00,57.25,57.3,57.23,57.25,38365.0,44.1617,44.2003,44.1463,44.1617,38365.0
2016-10-03 11:50:00,57.25,57.26,57.17,57.21,52924.0,44.1617,44.1694,44.1,44.1308,52924.0
2016-10-03 12:00:00,57.2,57.23,57.17,57.23,23137.0,44.1231,44.1463,44.1,44.1463,23137.0
2016-10-03 12:10:00,57.23,57.27,57.17,57.21,32028.0,44.1463,44.1771,44.1,44.1308,32028.0
2016-10-03 12:20:00,57.21,57.21,57.11,57.17,26256.0,44.1308,44.1308,44.0537,44.1,26256.0
2016-10-03 12:30:00,57.18,57.19,57.12,57.15,26273.0,44.1077,44.1154,44.0614,44.0845,26273.0
2016-10-03 12:40:00,57.16,57.22,57.15,57.18,18051.0,44.0923,44.1385,44.0845,44.1077,18051.0
2016-10-03 12:50:00,57.18,57.22,57.16,57.22,18713.0,44.1077,44.1385,44.0923,44.1385,18713.0
2016-10-03 13:00:00,57.23,57.24,57.15,57.16,23000.0,44.1463,44.154,44.0845,44.0923,23000.0
2016-10-03 13:10:00,57.16,57.21,57.12,57.19,27469.0,44.0923,44.1308,44.0614,44.1154,27469.0
2016-10-03 13:20:00,57.19,57.26,57.18,57.22,21172.0,44.1154,44.1694,44.1077,44.1385,21172.0
2016-10-03 13:30:00,57.22,57.25,57.17,57.21,36172.0,44.1385,44.1617,44.1,44.1308,36172.0
2016-10-03 13:40:00,57.22,57.25,57.19,57.23,25869.0,44.1385,44.1617,44.1154,44.1463,25869.0
2016-10-03 13:50:00,57.24,57.25,57.17,57.21,26809.0,44.154,44.1617,44.1,44.1308,26809.0
2016-10-03 14:00:00,57.21,57.33,57.21,57.29,23001.0,44.1308,44.2234,44.1308,44.1925,23001.0
2016-10-03 14:10:00,57.3,57.34,57.28,57.3,28703.0,44.2003,44.2311,44.1848,44.2003,28703.0
2016-10-03 14:20:00,57.3,57.35,57.29,57.35,37532.0,44.2003,44.2388,44.1925,44.2388,37532.0
2016-10-03 14:30:00,57.35,57.43,57.34,57.36,53360.0,44.2388,44.3005,44.2311,44.2465,53360.0
2016-10-03 14:40:00,57.36,57.41,57.34,57.4,41420.0,44.2465,44.2851,44.2311,44.2774,41420.0
2016-10-03 14:50:00,57.39,57.47,57.34,57.46,57962.0,44.2697,44.3314,44.2311,44.3237,57962.0
2016-10-03 15:00:00,57.46,57.48,57.41,57.46,46036.0,44.3237,44.3391,44.2851,44.3237,46036.0
2016-10-03 15:10:00,57.46,57.51,57.44,57.45,44825.0,44.3237,44.3622,44.3082,44.316,44825.0
2016-10-03 15:20:00,57.46,57.49,57.45,57.47,36659.0,44.3237,44.3468,44.316,44.3314,36659.0
2016-10-03 15:30:00,57.47,57.52,57.44,57.46,68676.0,44.3314,44.37,44.3082,44.3237,68676.0
2016-10-03 15:40:00,57.47,57.54,57.46,57.49,79070.0,44.3314,44.3854,44.3237,44.3468,79070.0
2016-10-03 15:50:00,57.51,57.52,57.42,57.46,122479.0,44.3622,44.37,44.2928,44.3237,122479.0
2016-10-04 09:30:00,57.47,57.76,57.43,57.66,33702.0,44.3314,44.5551,44.3005,44.478,33702.0
2016-10-04 09:40:00,57.69,57.69,57.5,57.5,13743.0,44.5011,44.5011,44.3545,44.3545,13743.0
2016-10-04 09:50:00,57.48,57.5,57.41,57.44,12123.0,44.3391,44.3545,44.2851,44.3082,12123.0
2016-10-04 10:00:00,57.44,57.45,57.33,57.34,21960.0,44.3082,44.316,44.2234,44.2311,21960.0
2016-10-04 10:10:00,57.33,57.33,57.11,57.14,40873.0,44.2234,44.2234,44.0537,44.0768,40873.0
2016-10-04 10:20:00,57.15,57.19,57.13,57.18,27963.0,44.0845,44.1154,44.0691,44.1077,27963.0
2016-10-04 10:30:00,57.17,57.24,57.17,57.24,25861.0,44.1,44.154,44.1,44.154,25861.0
2016-10-04 10:40:00,57.24,57.36,57.24,57.27,24157.0,44.154,44.2465,44.154,44.1771,24157.0
2016-10-04 10:50:00,57.28,57.29,57.22,57.25,20567.0,44.1848,44.1925,44.1385,44.1617,20567.0
2016-10-04 11:00:00,57.26,57.26,57.15,57.19,23773.0,44.1694,44.1694,44.0845,44.1154,23773.0
2016-10-04 11:10:00,57.2,57.2,57.11,57.13,13362.0,44.1231,44.1231,44.0537,44.0691,13362.0
2016-10-04 11:20:00,57.15,57.24,57.09,57.23,79310.0,44.0845,44.154,44.0383,44.1463,79310.0
2016-10-04 11:30:00,57.24,57.39,57.24,57.25,20157.0,44.154,44.2697,44.154,44.1617,20157.0
2016-10-04 11:40:00,57.26,57.31,57.22,57.26,10271.0,44.1694,44.208,44.1385,44.1694,10271.0
2016-10-04 11:50:00,57.26,57.27,57.09,57.14,18783.0,44.1694,44.1771,44.0383,44.0768,18783.0
2016-10-04 12:00:00,57.14,57.25,57.12,57.21,21790.0,44.0768,44.1617,44.0614,44.1308,21790.0
2016-10-04 12:10:00,57.22,57.33,57.17,57.31,31711.0,44.1385,44.2234,44.1,44.208,31711.0
2016-10-04 12:20:00,57.31,57.35,57.26,57.33,20784.0,44.208,44.2388,44.1694,44.2234,20784.0
2016-10-04 12:30:00,57.34,57.42,57.29,57.4,20158.0,44.2311,44.2928,44.1925,44.2774,20158.0
2016-10-04 12:40:00,57.39,57.42,57.31,57.33,17769.0,44.2697,44.2928,44.208,44.2234,17769.0
2016-10-04 12:50:00,57.33,57.35,57.27,57.31,18485.0,44.2234,44.2388,44.1771,44.208,18485.0
2016-10-04 13:00:00,57.32,57.36,57.26,57.26,23141.0,44.2157,44.2465,44.1694,44.1694,23141.0
2016-10-04 13:10:00,57.28,57.3,57.26,57.28,13685.0,44.1848,44.2003,44.1694,44.1848,13685.0
2016-10-04 13:20:00,57.28,57.28,57.12,57.2,25618.0,44.1848,44.1848,44.0614,44.1231,25618.0
2016-10-04 13:30:00,57.21,57.22,57.06,57.09,54610.0,44.1308,44.1385,44.0151,44.0383,54610.0
2016-10-04 13:40:00,57.08,57.09,57.03,57.05,25432.0,44.0305,44.0383,43.992,44.0074,25432.0
2016-10-04 13:50:00,57.06,57.11,57.04,57.04,25540.0,44.0151,44.0537,43.9997,43.9997,25540.0
2016-10-04 14:00:00,57.04,57.1,57.02,57.07,32202.0,43.9997,44.046,43.9843,44.0228,32202.0
2016-10-04 14:10:00,57.07,57.11,57.05,57.05,31147.0,44.0228,44.0537,44.0074,44.0074,31147.0
2016-10-04 14:20:00,57.06,57.07,56.97,56.99,26469.0,44.0151,44.0228,43.9457,43.9611,26469.0
2016-10-04 14:30:00,57.0,57.07,56.99,57.03,34574.0,43.9688,44.0228,43.9611,43.992,34574.0
2016-10-04 14:40:00,57.04,57.05,56.9,56.9,51334.0,43.9997,44.0074,43.8917,43.8917,51334.0
2016-10-04 14:50:00,56.9,56.91,56.79,56.8,81555.0,43.8917,43.8994,43.8068,43.8146,81555.0
2016-10-04 15:00:00,56.8,56.87,56.78,56.81,58809.0,43.8146,43.8686,43.7991,43.8223,58809.0
2016-10-04 15:10:00,56.82,56.84,56.8,56.83,30224.0,43.83,43.8454,43.8146,43.8377,30224.0
2016-10-04 15:20:00,56.83,56.99,56.82,56.96,62412.0,43.8377,43.9611,43.83,43.938,62412.0
2016-10-04 15:30:00,56.96,57.03,56.94,57.02,54661.0,43.938,43.992,43.9226,43.9843,54661.0
2016-10-04 15:40:00,57.03,57.09,57.01,57.04,79829.0,43.992,44.0383,43.9766,43.9997,79829.0
2016-10-04 15:50:00,57.03,57.06,56.98,57.06,140841.0,43.992,44.0151,43.9534,44.0151,140841.0
2016-10-05 09:30:00,57.28,57.32,57.1,57.18,51872.0,44.1848,44.2157,44.046,44.1077,51872.0
2016-10-05 09:40:00,57.18,57.26,57.07,57.07,12243.0,44.1077,44.1694,44.0228,44.0228,12243.0
2016-10-05 09:50:00,57.05,57.06,56.91,56.91,17357.0,44.0074,44.0151,43.8994,43.8994,17357.0
2016-10-05 10:00:00,56.94,56.97,56.9,56.9,70427.0,43.9226,43.9457,43.8917,43.8917,70427.0
2016-10-05 10:10:00,56.9,56.91,56.9,56.9,88912.0,43.8917,43.8994,43.8917,43.8917,88912.0
2016-10-05 10:20:00,56.9,56.9,56.71,56.73,69195.0,43.8917,43.8917,43.7451,43.7606,69195.0
2016-10-05 10:30:00,56.72,56.73,56.61,56.62,75823.0,43.7529,43.7606,43.668,43.6757,75823.0
2016-10-05 10:40:00,56.62,56.62,56.41,56.42,148582.0,43.6757,43.6757,43.5137,43.5214,148582.0
2016-10-05 10:50:00,56.42,56.53,56.42,56.44,56138.0,43.5214,43.6063,43.5214,43.5369,56138.0
2016-10-05 11:00:00,56.44,56.48,56.36,56.39,87744.0,43.5369,43.5677,43.4752,43.4983,87744.0
2016-10-05 11:10:00,56.39,56.41,56.35,56.36,70366.0,43.4983,43.5137,43.4674,43.4752,70366.0
2016-10-05 11:20:00,56.36,56.36,56.28,56.34,61406.0,43.4752,43.4752,43.4134,43.4597,61406.0
2016-10-05 11:30:00,56.35,56.41,56.34,56.36,58165.0,43.4674,43.5137,43.4597,43.4752,58165.0
2016-10-05 11:40:00,56.36,56.4,56.34,56.35,30904.0,43.4752,43.506,43.4597,43.4674,30904.0
2016-10-05 11:50:00,56.36,56.37,56.32,56.35,52052.0,43.4752,43.4829,43.4443,43.4674,52052.0
2016-10-05 12:00:00,56.35,56.47,56.34,56.47,60715.0,43.4674,43.56,43.4597,43.56,60715.0
2016-10-05 12:10:00,56.47,56.53,56.39,56.4,60585.0,43.56,43.6063,43.4983,43.506,60585.0
2016-10-05 12:20:00,56.4,56.46,56.38,56.39,23305.0,43.506,43.5523,43.4906,43.4983,23305.0
2016-10-05 12:30:00,56.39,56.45,56.37,56.45,30221.0,43.4983,43.5446,43.4829,43.5446,30221.0
2016-10-05 12:40:00,56.44,56.46,56.39,56.4,21255.0,43.5369,43.5523,43.4983,43.506,21255.0
2016-10-05 12:50:00,56.4,56.42,56.4,56.42,12543.0,43.506,43.5214,43.506,43.5214,12543.0
2016-10-05 13:00:00,56.42,56.53,56.42,56.52,28133.0,43.5214,43.6063,43.5214,43.5986,28133.0
2016-10-05 13:10:00,56.52,56.62,56.52,56.62,33564.0,43.5986,43.6757,43.5986,43.6757,33564.0
2016-10-05 13:20:00,56.62,56.64,56.54,56.55,36222.0,43.6757,43.6911,43.614,43.6217,36222.0
2016-10-05 13:30:00,56.55,56.64,56.54,56.64,31173.0,43.6217,43.6911,43.614,43.6911,31173.0
2016-10-05 13:40:00,56.64,56.65,56.62,56.63,27480.0,43.6911,43.6989,43.6757,43.6834,27480.0
2016-10-05 13:50:00,56.64,56.69,56.63,56.68,29858.0,43.6911,43.7297,43.6834,43.722,29858.0
2016-10-05 14:00:00,56.68,56.75,56.67,56.75,39596.0,43.722,43.776,43.7143,43.776,39596.0
2016-10-05 14:10:00,56.74,56.78,56.73,56.78,45728.0,43.7683,43.7991,43.7606,43.7991,45728.0
2016-10-05 14:20:00,56.77,56.8,56.74,56.79,32858.0,43.7914,43.8146,43.7683,43.8068,32858.0
2016-10-05 14:30:00,56.79,56.86,56.78,56.85,68549.0,43.8068,43.8608,43.7991,43.8531,68549.0
2016-10-05 14:40:00,56.85,56.86,56.79,56.81,45270.0,43.8531,43.8608,43.8068,43.8223,45270.0
2016-10-05 14:50:00,56.81,56.85,56.81,56.85,25539.0,43.8223,43.8531,43.8223,43.8531,25539.0
2016-10-05 15:00:00,56.85,56.89,56.81,56.83,25476.0,43.8531,43.884,43.8223,43.8377,25476.0
2016-10-05 15:10:00,56.83,56.84,56.76,56.76,29747.0,43.8377,43.8454,43.7837,43.7837,29747.0
2016-10-05 15:20:00,56.76,56.77,56.71,56.73,35037.0,43.7837,43.7914,43.7451,43.7606,35037.0
2016-10-05 15:30:00,56.73,56.83,56.72,56.82,51138.0,43.7606,43.8377,43.7529,43.83,51138.0
2016-10-05 15:40:00,56.82,56.88,56.8,56.83,72618.0,43.83,43.8763,43.8146,43.8377,72618.0
2016-10-05 15:50:00,56.84,56.86,56.77,56.81,152024.0,43.8454,43.8608,43.7914,43.8223,152024.0
2016-10-06 09:30:00,56.68,56.8,56.54,56.66,97396.0,43.722,43.8146,43.614,43.7066,97396.0
2016-10-06 09:40:00,56.64,56.73,56.59,56.6,25257.0,43.6911,43.7606,43.6526,43.6603,25257.0
2016-10-06 09:50:00,56.58,56.61,56.52,56.55,21635.0,43.6449,43.668,43.5986,43.6217,21635.0
2016-10-06 10:00:00,56.56,56.62,56.44,56.47,30529.0,43.6294,43.6757,43.5369,43.56,30529.0
2016-10-06 10:10:00,56.46,56.5,56.4,56.47,37944.0,43.5523,43.5831,43.506,43.56,37944.0
2016-10-06 10:20:00,56.47,56.6,56.45,56.56,52017.0,43.56,43.6603,43.5446,43.6294,52017.0
2016-10-06 10:30:00,56.55,56.72,56.54,56.7,23915.0,43.6217,43.7529,43.614,43.7374,23915.0
2016-10-06 10:40:00,56.69,56.73,56.65,56.69,22818.0,43.7297,43.7606,43.6989,43.7297,22818.0
2016-10-06 10:50:00,56.68,56.71,56.65,56.67,20348.0,43.722,43.7451,43.6989,43.7143,20348.0
2016-10-06 11:00:00,56.66,56.67,56.5,56.52,19605.0,43.7066,43.7143,43.5831,43.5986,19605.0
2016-10-06 11:10:00,56.51,56.54,56.45,56.47,26301.0,43.5909,43.614,43.5446,43.56,26301.0
2016-10-06 11:20:00,56.47,56.61,56.47,56.6,46651.0,43.56,43.668,43.56,43.6603,46651.0
2016-10-06 11:30:00,56.61,56.63,56.58,56.61,16686.0,43.668,43.6834,43.6449,43.668,16686.0
2016-10-06 11:40:00,56.62,56.77,56.59,56.72,27735.0,43.6757,43.7914,43.6526,43.7529,27735.0
2016-10-06 11:50:00,56.71,56.81,56.71,56.79,23529.0,43.7451,43.8223,43.7451,43.8068,23529.0
2016-10-06 12:00:00,56.8,56.9,56.8,56.8,26124.0,43.8146,43.8917,43.8146,43.8146,26124.0
2016-10-06 12:10:00,56.8,56.8,56.76,56.77,11639.0,43.8146,43.8146,43.7837,43.7914,11639.0
2016-10-06 12:20:00,56.77,56.81,56.75,56.77,17904.0,43.7914,43.8223,43.776,43.7914,17904.0
2016-10-06 12:30:00,56.78,56.84,56.77,56.77,19573.0,43.7991,43.8454,43.7914,43.7914,19573.0
2016-10-06 12:40:00,56.79,56.81,56.77,56.81,25518.0,43.8068,43.8223,43.7914,43.8223,25518.0
2016-10-06 12:50:00,56.81,56.82,56.74,56.75,16668.0,43.8223,43.83,43.7683,43.776,16668.0
2016-10-06 13:00:00,56.75,56.8,56.75,56.78,11889.0,43.776,43.8146,43.776,43.7991,11889.0
2016-10-06 13:10:00,56.77,56.77,56.73,56.74,74180.0,43.7914,43.7914,43.7606,43.7683,74180.0
2016-10-06 13:20:00,56.74,56.75,56.69,56.72,21609.0,43.7683,43.776,43.7297,43.7529,21609.0
2016-10-06 13:30:00,56.72,56.74,56.68,56.68,20849.0,43.7529,43.7683,43.722,43.722,20849.0
2016-10-06 13:40:00,56.68,56.71,56.65,56.7,21543.0,43.722,43.7451,43.6989,43.7374,21543.0
2016-10-06 13:50:00,56.71,56.79,56.7,56.72,21421.0,43.7451,43.8068,43.7374,43.7529,21421.0
2016-10-06 14:00:00,56.72,56.76,56.71,56.74,25978.0,43.7529,43.7837,43.7451,43.7683,25978.0
2016-10-06 14:10:00,56.74,56.79,56.73,56.75,19020.0,43.7683,43.8068,43.7606,43.776,19020.0
2016-10-06 14:20:00,56.75,56.82,56.75,56.78,20622.0,43.776,43.83,43.776,43.7991,20622.0
2016-10-06 14:30:00,56.78,56.82,56.76,56.8,22408.0,43.7991,43.83,43.7837,43.8146,22408.0
2016-10-06 14:40:00,56.81,56.81,56.71,56.71,22539.0,43.8223,43.8223,43.7451,43.7451,22539.0
2016-10-06 14:50:00,56.72,56.77,56.71,56.77,15421.0,43.7529,43.7914,43.7451,43.7914,15421.0
2016-10-06 15:00:00,56.77,56.77,56.67,56.68,25018.0,43.7914,43.7914,43.7143,43.722,25018.0
2016-10-06 15:10:00,56.69,56.73,56.65,56.67,36230.0,43.7297,43.7606,43.6989,43.7143,36230.0
2016-10-06 15:20:00,56.67,56.7,56.66,56.66,21020.0,43.7143,43.7374,43.7066,43.7066,21020.0
2016-10-06 15:30:00,56.66,56.74,56.63,56.73,36901.0,43.7066,43.7683,43.6834,43.7606,36901.0
2016-10-06 15:40:00,56.73,56.77,56.72,56.77,42513.0,43.7606,43.7914,43.7529,43.7914,42513.0
2016-10-06 15:50:00,56.76,56.79,56.73,56.74,119499.0,43.7837,43.8068,43.7606,43.7683,119499.0
2016-10-07 09:30:00,56.93,56.97,56.64,56.8,59369.0,43.9148,43.9457,43.6911,43.8146,59369.0
2016-10-07 09:40:00,56.76,56.82,56.58,56.58,15336.0,43.7837,43.83,43.6449,43.6449,15336.0
2016-10-07 09:50:00,56.57,56.66,56.56,56.62,17279.0,43.6371,43.7066,43.6294,43.6757,17279.0
2016-10-07 10:00:00,56.62,56.67,56.59,56.63,17503.0,43.6757,43.7143,43.6526,43.6834,17503.0
2016-10-07 10:10:00,56.64,56.68,56.51,56.55,38657.0,43.6911,43.722,43.5909,43.6217,38657.0
2016-10-07 10:20:00,56.54,56.54,56.43,56.46,32599.0,43.614,43.614,43.5291,43.5523,32599.0
2016-10-07 10:30:00,56.46,56.53,56.4,56.53,35962.0,43.5523,43.6063,43.506,43.6063,35962.0
2016-10-07 10:40:00,56.53,56.53,56.43,56.46,29240.0,43.6063,43.6063,43.5291,43.5523,29240.0
2016-10-07 10:50:00,56.46,56.49,56.37,56.4,32029.0,43.5523,43.5754,43.4829,43.506,32029.0
2016-10-07 11:00:00,56.41,56.41,56.38,56.4,40238.0,43.5137,43.5137,43.4906,43.506,40238.0
2016-10-07 11:10:00,56.41,56.42,56.37,56.4,36646.0,43.5137,43.5214,43.4829,43.506,36646.0
2016-10-07 11:20:00,56.4,56.44,56.38,56.41,38497.0,43.506,43.5369,43.4906,43.5137,38497.0
2016-10-07 11:30:00,56.4,56.41,56.29,56.29,31403.0,43.506,43.5137,43.4212,43.4212,31403.0
2016-10-07 11:40:00,56.3,56.32,56.19,56.23,29537.0,43.4289,43.4443,43.344,43.3749,29537.0
2016-10-07 11:50:00,56.22,56.32,56.18,56.28,23414.0,43.3672,43.4443,43.3363,43.4134,23414.0
2016-10-07 12:00:00,56.3,56.4,56.27,56.34,35988.0,43.4289,43.506,43.4057,43.4597,35988.0
2016-10-07 12:10:00,56.34,56.37,56.3,56.34,21087.0,43.4597,43.4829,43.4289,43.4597,21087.0
2016-10-07 12:20:00,56.34,56.37,56.21,56.25,43111.0,43.4597,43.4829,43.3594,43.3903,43111.0
2016-10-07 12:30:00,56.25,56.29,56.16,56.16,31713.0,43.3903,43.4212,43.3209,43.3209,31713.0
2016-10-07 12:40:00,56.18,56.3,56.17,56.28,32912.0,43.3363,43.4289,43.3286,43.4134,32912.0
2016-10-07 12:50:00,56.28,56.31,56.25,56.31,13885.0,43.4134,43.4366,43.3903,43.4366,13885.0
2016-10-07 13:00:00,56.32,56.33,56.26,56.31,24599.0,43.4443,43.452,43.398,43.4366,24599.0
2016-10-07 13:10:00,56.33,56.35,56.29,56.32,17438.0,43.452,43.4674,43.4212,43.4443,17438.0
2016-10-07 13:20:00,56.33,56.5,56.33,56.49,26248.0,43.452,43.5831,43.452,43.5754,26248.0
2016-10-07 13:30:00,56.48,56.59,56.47,56.58,29291.0,43.5677,43.6526,43.56,43.6449,29291.0
2016-10-07 13:40:00,56.58,56.67,56.58,56.65,32722.0,43.6449,43.7143,43.6449,43.6989,32722.0
2016-10-07 13:50:00,56.65,56.66,56.59,56.65,16062.0,43.6989,43.7066,43.6526,43.6989,16062.0
2016-10-07 14:00:00,56.66,56.67,56.55,56.58,27814.0,43.7066,43.7143,43.6217,43.6449,27814.0
2016-10-07 14:10:00,56.58,56.66,56.58,56.62,25305.0,43.6449,43.7066,43.6449,43.6757,25305.0
2016-10-07 14:20:00,56.62,56.69,56.62,56.66,27020.0,43.6757,43.7297,43.6757,43.7066,27020.0
2016-10-07 14:30:00,56.67,56.71,56.67,56.69,19825.0,43.7143,43.7451,43.7143,43.7297,19825.0
2016-10-07 14:40:00,56.69,56.73,56.67,56.67,23861.0,43.7297,43.7606,43.7143,43.7143,23861.0
2016-10-07 14:50:00,56.67,56.73,56.65,56.65,26955.0,43.7143,43.7606,43.6989,43.6989,26955.0
2016-10-07 15:00:00,56.65,56.68,56.57,56.57,25731.0,43.6989,43.722,43.6371,43.6371,25731.0
2016-10-07 15:10:00,56.57,56.6,56.56,56.58,18609.0,43.6371,43.6603,43.6294,43.6449,18609.0
2016-10-07 15:20:00,56.58,56.63,56.57,56.61,23924.0,43.6449,43.6834,43.6371,43.668,23924.0
2016-10-07 15:30:00,56.62,56.64,56.59,56.62,33148.0,43.6757,43.6911,43.6526,43.6757,33148.0
2016-10-07 15:40:00,56.62,56.66,56.6,56.64,43068.0,43.6757,43.7066,43.6603,43.6911,43068.0
2016-10-07 15:50:00,56.63,56.64,56.51,56.52,135860.0,43.6834,43.6911,43.5909,43.5986,135860.0
2016-10-10 09:30:00,56.65,56.97,56.65,56.84,55759.0,43.6989,43.9457,43.6989,43.8454,55759.0
2016-10-10 09:40:00,56.85,57.07,56.85,57.07,18435.0,43.8531,44.0228,43.8531,44.0228,18435.0
2016-10-10 09:50:00,57.08,57.08,56.94,56.97,14930.0,44.0305,44.0305,43.9226,43.9457,14930.0
2016-10-10 10:00:00,56.97,57.03,56.95,56.98,17450.0,43.9457,43.992,43.9303,43.9534,17450.0
2016-10-10 10:10:00,56.98,57.0,56.84,56.84,17510.0,43.9534,43.9688,43.8454,43.8454,17510.0
2016-10-10 10:20:00,56.85,56.91,56.79,56.8,17122.0,43.8531,43.8994,43.8068,43.8146,17122.0
2016-10-10 10:30:00,56.8,56.83,56.75,56.78,9239.0,43.8146,43.8377,43.776,43.7991,9239.0
2016-10-10 10:40:00,56.79,56.8,56.7,56.72,11110.0,43.8068,43.8146,43.7374,43.7529,11110.0
2016-10-10 10:50:00,56.72,56.73,56.67,56.73,11334.0,43.7529,43.7606,43.7143,43.7606,11334.0
2016-10-10 11:00:00,56.73,56.75,56.64,56.67,32502.0,43.7606,43.776,43.6911,43.7143,32502.0
2016-10-10 11:10:00,56.67,56.7,56.61,56.61,26930.0,43.7143,43.7374,43.668,43.668,26930.0
2016-10-10 11:20:00,56.6,56.66,56.57,56.61,23451.0,43.6603,43.7066,43.6371,43.668,23451.0
2016-10-10 11:30:00,56.62,56.68,56.6,56.63,33686.0,43.6757,43.722,43.6603,43.6834,33686.0
2016-10-10 11:40:00,56.63,56.7,56.6,56.7,34270.0,43.6834,43.7374,43.6603,43.7374,34270.0
2016-10-10 11:50:00,56.71,56.72,56.52,56.65,93134.0,43.7451,43.7529,43.5986,43.6989,93134.0
2016-10-10 12:00:00,56.66,56.71,56.63,56.67,18080.0,43.7066,43.7451,43.6834,43.7143,18080.0
2016-10-10 12:10:00,56.66,56.73,56.66,56.72,7495.0,43.7066,43.7606,43.7066,43.7529,7495.0
2016-10-10 12:20:00,56.73,56.76,56.71,56.76,17620.0,43.7606,43.7837,43.7451,43.7837,17620.0
2016-10-10 12:30:00,56.76,56.79,56.75,56.75,7337.0,43.7837,43.8068,43.776,43.776,7337.0
2016-10-10 12:40:00,56.75,56.8,56.75,56.78,15065.0,43.776,43.8146,43.776,43.7991,15065.0
2016-10-10 12:50:00,56.78,56.8,56.77,56.8,12724.0,43.7991,43.8146,43.7914,43.8146,12724.0
2016-10-10 13:00:00,56.79,56.83,56.78,56.82,16110.0,43.8068,43.8377,43.7991,43.83,16110.0
2016-10-10 13:10:00,56.83,56.84,56.81,56.81,19875.0,43.8377,43.8454,43.8223,43.8223,19875.0
2016-10-10 13:20:00,56.81,56.83,56.79,56.81,13570.0,43.8223,43.8377,43.8068,43.8223,13570.0
2016-10-10 13:30:00,56.81,56.81,56.72,56.72,15192.0,43.8223,43.8223,43.7529,43.7529,15192.0
2016-10-10 13:40:00,56.72,56.77,56.72,56.77,13364.0,43.7529,43.7914,43.7529,43.7914,13364.0
2016-10-10 13:50:00,56.76,56.79,56.76,56.76,10007.0,43.7837,43.8068,43.7837,43.7837,10007.0
2016-10-10 14:00:00,56.77,56.79,56.74,56.76,16934.0,43.7914,43.8068,43.7683,43.7837,16934.0
2016-10-10 14:10:00,56.76,56.8,56.76,56.8,17725.0,43.7837,43.8146,43.7837,43.8146,17725.0
2016-10-10 14:20:00,56.8,56.82,56.79,56.81,16449.0,43.8146,43.83,43.8068,43.8223,16449.0
2016-10-10 14:30:00,56.82,56.84,56.81,56.83,12930.0,43.83,43.8454,43.8223,43.8377,12930.0
2016-10-10 14:40:00,56.83,56.83,56.78,56.78,15074.0,43.8377,43.8377,43.7991,43.7991,15074.0
2016-10-10 14:50:00,56.79,56.82,56.78,56.78,15055.0,43.8068,43.83,43.7991,43.7991,15055.0
2016-10-10 15:00:00,56.79,56.8,56.76,56.77,16579.0,43.8068,43.8146,43.7837,43.7914,16579.0
2016-10-10 15:10:00,56.77,56.78,56.72,56.73,15746.0,43.7914,43.7991,43.7529,43.7606,15746.0
2016-10-10 15:20:00,56.73,56.76,56.71,56.74,23524.0,43.7606,43.7837,43.7451,43.7683,23524.0
2016-10-10 15:30:00,56.74,56.74,56.69,56.69,26197.0,43.7683,43.7683,43.7297,43.7297,26197.0
2016-10-10 15:40:00,56.69,56.72,56.69,56.69,32546.0,43.7297,43.7529,43.7297,43.7297,32546.0
2016-10-10 15:50:00,56.69,56.71,56.64,56.68,81852.0,43.7297,43.7451,43.6911,43.722,81852.0
2016-10-11 09:30:00,56.59,56.62,56.41,56.42,23727.0,43.6526,43.6757,43.5137,43.5214,23727.0
2016-10-11 09:40:00,56.41,56.45,56.34,56.34,21190.0,43.5137,43.5446,43.4597,43.4597,21190.0
2016-10-11 09:50:00,56.34,56.34,56.23,56.26,12342.0,43.4597,43.4597,43.3749,43.398,12342.0
2016-10-11 10:00:00,56.26,56.32,56.21,56.32,14938.0,43.398,43.4443,43.3594,43.4443,14938.0
2016-10-11 10:10:00,56.32,56.33,56.22,56.23,54569.0,43.4443,43.452,43.3672,43.3749,54569.0
2016-10-11 10:20:00,56.23,56.26,56.2,56.26,14438.0,43.3749,43.398,43.3517,43.398,14438.0
2016-10-11 10:30:00,56.25,56.28,56.23,56.24,10698.0,43.3903,43.4134,43.3749,43.3826,10698.0
2016-10-11 10:40:00,56.24,56.28,56.21,56.22,8943.0,43.3826,43.4134,43.3594,43.3672,8943.0
2016-10-11 10:50:00,56.21,56.21,56.07,56.09,31009.0,43.3594,43.3594,43.2515,43.2669,31009.0
2016-10-11 11:00:00,56.08,56.08,55.97,55.97,22980.0,43.2592,43.2592,43.1743,43.1743,22980.0
2016-10-11 11:10:00,55.97,55.98,55.85,55.94,33386.0,43.1743,43.182,43.0817,43.1512,33386.0
2016-10-11 11:20:00,55.93,55.95,55.86,55.88,47955.0,43.1435,43.1589,43.0895,43.1049,47955.0
2016-10-11 11:30:00,55.88,55.99,55.88,55.99,31255.0,43.1049,43.1897,43.1049,43.1897,31255.0
2016-10-11 11:40:00,56.0,56.05,55.98,56.03,23759.0,43.1975,43.236,43.182,43.2206,23759.0
2016-10-11 11:50:00,56.01,56.06,55.98,56.05,10472.0,43.2052,43.2437,43.182,43.236,10472.0
2016-10-11 12:00:00,56.06,56.09,56.02,56.05,16397.0,43.2437,43.2669,43.2129,43.236,16397.0
2016-10-11 12:10:00,56.04,56.08,56.02,56.08,12324.0,43.2283,43.2592,43.2129,43.2592,12324.0
2016-10-11 12:20:00,56.09,56.1,56.03,56.05,10349.0,43.2669,43.2746,43.2206,43.236,10349.0
2016-10-11 12:30:00,56.05,56.07,55.95,56.07,13462.0,43.236,43.2515,43.1589,43.2515,13462.0
2016-10-11 12:40:00,56.06,56.12,56.06,56.08,15202.0,43.2437,43.29,43.2437,43.2592,15202.0
2016-10-11 12:50:00,56.07,56.07,56.01,56.03,9123.0,43.2515,43.2515,43.2052,43.2206,9123.0
2016-10-11 13:00:00,56.03,56.03,55.88,55.92,19681.0,43.2206,43.2206,43.1049,43.1357,19681.0
2016-10-11 13:10:00,55.92,55.92,55.8,55.9,35619.0,43.1357,43.1357,43.0432,43.1203,35619.0
2016-10-11 13:20:00,55.9,56.0,55.9,55.98,27078.0,43.1203,43.1975,43.1203,43.182,27078.0
2016-10-11 13:30:00,55.97,56.0,55.92,55.92,13015.0,43.1743,43.1975,43.1357,43.1357,13015.0
2016-10-11 13:40:00,55.91,55.93,55.82,55.82,17925.0,43.128,43.1435,43.0586,43.0586,17925.0
2016-10-11 13:50:00,55.83,55.89,55.83,55.85,46677.0,43.0663,43.1126,43.0663,43.0817,46677.0
2016-10-11 14:00:00,55.85,55.9,55.84,55.9,30111.0,43.0817,43.1203,43.074,43.1203,30111.0
2016-10-11 14:10:00,55.9,55.93,55.79,55.79,39091.0,43.1203,43.1435,43.0355,43.0355,39091.0
2016-10-11 14:20:00,55.79,55.81,55.75,55.81,20812.0,43.0355,43.0509,43.0046,43.0509,20812.0
2016-10-11 14:30:00,55.82,55.83,55.75,55.79,21116.0,43.0586,43.0663,43.0046,43.0355,21116.0
2016-10-11 14:40:00,55.78,55.88,55.76,55.86,16683.0,43.0278,43.1049,43.0123,43.0895,16683.0
2016-10-11 14:50:00,55.86,55.89,55.83,55.86,26680.0,43.0895,43.1126,43.0663,43.0895,26680.0
2016-10-11 15:00:00,55.84,55.91,55.84,55.88,35185.0,43.074,43.128,43.074,43.1049,35185.0
2016-10-11 15:10:00,55.89,55.98,55.89,55.98,26914.0,43.1126,43.182,43.1126,43.182,26914.0
2016-10-11 15:20:00,55.99,56.03,55.98,56.01,28653.0,43.1897,43.2206,43.182,43.2052,28653.0
2016-10-11 15:30:00,56.01,56.06,55.99,56.05,50864.0,43.2052,43.2437,43.1897,43.236,50864.0
2016-10-11 15:40:00,56.05,56.14,56.05,56.11,67858.0,43.236,43.3054,43.236,43.2823,67858.0
2016-10-11 15:50:00,56.11,56.11,55.98,56.03,149500.0,43.2823,43.2823,43.182,43.2206,149500.0
2016-10-12 09:30:00,56.05,56.25,55.97,56.03,27892.0,43.236,43.3903,43.1743,43.2206,27892.0
2016-10-12 09:40:00,56.06,56.06,55.89,55.96,15370.0,43.2437,43.2437,43.1126,43.1666,15370.0
2016-10-12 09:50:00,55.94,56.03,55.9,55.99,18845.0,43.1512,43.2206,43.1203,43.1897,18845.0
2016-10-12 10:00:00,55.97,56.02,55.92,55.94,17779.0,43.1743,43.2129,43.1357,43.1512,17779.0
2016-10-12 10:10:00,55.94,56.04,55.94,55.98,13830.0,43.1512,43.2283,43.1512,43.182,13830.0
2016-10-12 10:20:00,55.99,56.1,55.97,56.07,12773.0,43.1897,43.2746,43.1743,43.2515,12773.0
2016-10-12 10:30:00,56.05,56.07,55.94,56.0,17879.0,43.236,43.2515,43.1512,43.1975,17879.0
2016-10-12 10:40:00,56.01,56.07,55.99,56.0,23368.0,43.2052,43.2515,43.1897,43.1975,23368.0
2016-10-12 10:50:00,55.98,56.08,55.96,56.07,13178.0,43.182,43.2592,43.1666,43.2515,13178.0
2016-10-12 11:00:00,56.08,56.1,56.05,56.1,11813.0,43.2592,43.2746,43.236,43.2746,11813.0
2016-10-12 11:10:00,56.09,56.1,56.06,56.06,9183.0,43.2669,43.2746,43.2437,43.2437,9183.0
2016-10-12 11:20:00,56.06,56.15,56.05,56.1,10062.0,43.2437,43.3132,43.236,43.2746,10062.0
2016-10-12 11:30:00,56.11,56.21,56.1,56.14,43263.0,43.2823,43.3594,43.2746,43.3054,43263.0
2016-10-12 11:40:00,56.15,56.16,56.12,56.14,9357.0,43.3132,43.3209,43.29,43.3054,9357.0
2016-10-12 11:50:00,56.12,56.14,56.06,56.14,22282.0,43.29,43.3054,43.2437,43.3054,22282.0
2016-10-12 12:00:00,56.12,56.16,56.11,56.15,8431.0,43.29,43.3209,43.2823,43.3132,8431.0
2016-10-12 12:10:00,56.17,56.2,56.15,56.2,7280.0,43.3286,43.3517,43.3132,43.3517,7280.0
2016-10-12 12:20:00,56.2,56.26,56.2,56.24,9449.0,43.3517,43.398,43.3517,43.3826,9449.0
2016-10-12 12:30:00,56.25,56.29,56.19,56.26,10795.0,43.3903,43.4212,43.344,43.398,10795.0
2016-10-12 12:40:00,56.26,56.28,56.24,56.25,6670.0,43.398,43.4134,43.3826,43.3903,6670.0
2016-10-12 12:50:00,56.25,56.31,56.24,56.24,18592.0,43.3903,43.4366,43.3826,43.3826,18592.0
2016-10-12 13:00:00,56.23,56.28,56.22,56.26,11214.0,43.3749,43.4134,43.3672,43.398,11214.0
2016-10-12 13:10:00,56.29,56.29,56.23,56.26,15717.0,43.4212,43.4212,43.3749,43.398,15717.0
2016-10-12 13:20:00,56.25,56.29,56.22,56.25,13437.0,43.3903,43.4212,43.3672,43.3903,13437.0
2016-10-12 13:30:00,56.26,56.28,56.2,56.25,10436.0,43.398,43.4134,43.3517,43.3903,10436.0
2016-10-12 13:40:00,56.26,56.28,56.23,56.24,9054.0,43.398,43.4134,43.3749,43.3826,9054.0
2016-10-12 13:50:00,56.24,56.32,56.24,56.32,10959.0,43.3826,43.4443,43.3826,43.4443,10959.0
2016-10-12 14:00:00,56.33,56.35,56.22,56.29,15603.0,43.452,43.4674,43.3672,43.4212,15603.0
2016-10-12 14:10:00,56.31,56.37,56.28,56.3,14588.0,43.4366,43.4829,43.4134,43.4289,14588.0
2016-10-12 14:20:00,56.31,56.37,56.24,56.27,10304.0,43.4366,43.4829,43.3826,43.4057,10304.0
2016-10-12 14:30:00,56.28,56.3,56.26,56.28,7815.0,43.4134,43.4289,43.398,43.4134,7815.0
2016-10-12 14:40:00,56.28,56.29,56.21,56.23,16989.0,43.4134,43.4212,43.3594,43.3749,16989.0
2016-10-12 14:50:00,56.23,56.27,56.21,56.21,12252.0,43.3749,43.4057,43.3594,43.3594,12252.0
2016-10-12 15:00:00,56.19,56.23,56.18,56.23,18809.0,43.344,43.3749,43.3363,43.3749,18809.0
2016-10-12 15:10:00,56.23,56.25,56.2,56.22,16377.0,43.3749,43.3903,43.3517,43.3672,16377.0
2016-10-12 15:20:00,56.22,56.24,56.15,56.17,16003.0,43.3672,43.3826,43.3132,43.3286,16003.0
2016-10-12 15:30:00,56.16,56.18,56.1,56.18,34372.0,43.3209,43.3363,43.2746,43.3363,34372.0
2016-10-12 15:40:00,56.18,56.24,56.17,56.22,28385.0,43.3363,43.3826,43.3286,43.3672,28385.0
2016-10-12 15:50:00,56.22,56.23,56.16,56.17,91233.0,43.3672,43.3749,43.3209,43.3286,91233.0
2016-10-13 09:30:00,55.77,55.9,55.7,55.71,27896.0,43.02,43.1203,42.966,42.9738,27896.0
2016-10-13 09:40:00,55.71,55.92,55.61,55.87,35093.0,42.9738,43.1357,42.8966,43.0972,35093.0
2016-10-13 09:50:00,55.86,55.88,55.65,55.68,31944.0,43.0895,43.1049,42.9275,42.9506,31944.0
2016-10-13 10:00:00,55.7,55.73,55.6,55.65,22065.0,42.966,42.9892,42.8889,42.9275,22065.0
2016-10-13 10:10:00,55.65,55.71,55.59,55.7,15289.0,42.9275,42.9738,42.8812,42.966,15289.0
2016-10-13 10:20:00,55.7,55.73,55.67,55.7,24979.0,42.966,42.9892,42.9429,42.966,24979.0
2016-10-13 10:30:00,55.69,55.82,55.65,55.77,39421.0,42.9583,43.0586,42.9275,43.02,39421.0
2016-10-13 10:40:00,55.77,55.78,55.64,55.66,22639.0,43.02,43.0278,42.9198,42.9352,22639.0
2016-10-13 10:50:00,55.67,55.7,55.6,55.68,17696.0,42.9429,42.966,42.8889,42.9506,17696.0
2016-10-13 11:00:00,55.68,55.75,55.63,55.71,64005.0,42.9506,43.0046,42.912,42.9738,64005.0
2016-10-13 11:10:00,55.71,55.77,55.65,55.75,28118.0,42.9738,43.02,42.9275,43.0046,28118.0
2016-10-13 11:20:00,55.77,55.84,55.75,55.79,16828.0,43.02,43.074,43.0046,43.0355,16828.0
2016-10-13 11:30:00,55.78,55.84,55.75,55.76,14539.0,43.0278,43.074,43.0046,43.0123,14539.0
2016-10-13 11:40:00,55.76,55.82,55.76,55.78,12916.0,43.0123,43.0586,43.0123,43.0278,12916.0
2016-10-13 11:50:00,55.77,55.81,55.74,55.8,14000.0,43.02,43.0509,42.9969,43.0432,14000.0
2016-10-13 12:00:00,55.8,55.84,55.77,55.83,7903.0,43.0432,43.074,43.02,43.0663,7903.0
2016-10-13 12:10:00,55.84,55.88,55.84,55.88,13693.0,43.074,43.1049,43.074,43.1049,13693.0
2016-10-13 12:20:00,55.87,55.92,55.86,55.92,9519.0,43.0972,43.1357,43.0895,43.1357,9519.0
2016-10-13 12:30:00,55.91,56.0,55.88,56.0,11498.0,43.128,43.1975,43.1049,43.1975,11498.0
2016-10-13 12:40:00,56.0,56.02,55.97,56.01,16118.0,43.1975,43.2129,43.1743,43.2052,16118.0
2016-10-13 12:50:00,56.01,56.02,55.98,55.98,7505.0,43.2052,43.2129,43.182,43.182,7505.0
2016-10-13 13:00:00,55.97,56.01,55.96,55.99,9952.0,43.1743,43.2052,43.1666,43.1897,9952.0
2016-10-13 13:10:00,55.99,56.0,55.94,55.97,8524.0,43.1897,43.1975,43.1512,43.1743,8524.0
2016-10-13 13:20:00,55.96,56.0,55.94,55.97,14757.0,43.1666,43.1975,43.1512,43.1743,14757.0
2016-10-13 13:30:00,55.97,56.0,55.92,55.95,10710.0,43.1743,43.1975,43.1357,43.1589,10710.0
2016-10-13 13:40:00,55.95,56.0,55.95,55.97,6704.0,43.1589,43.1975,43.1589,43.1743,6704.0
2016-10-13 13:50:00,55.97,56.11,55.97,56.07,14531.0,43.1743,43.2823,43.1743,43.2515,14531.0
2016-10-13 14:00:00,56.08,56.11,56.03,56.05,16161.0,43.2592,43.2823,43.2206,43.236,16161.0
2016-10-13 14:10:00,56.05,56.11,56.04,56.08,14635.0,43.236,43.2823,43.2283,43.2592,14635.0
2016-10-13 14:20:00,56.09,56.16,56.09,56.14,19020.0,43.2669,43.3209,43.2669,43.3054,19020.0
2016-10-13 14:30:00,56.15,56.2,56.1,56.12,22423.0,43.3132,43.3517,43.2746,43.29,22423.0
2016-10-13 14:40:00,56.12,56.22,56.11,56.19,17905.0,43.29,43.3672,43.2823,43.344,17905.0
2016-10-13 14:50:00,56.2,56.28,56.2,56.26,18464.0,43.3517,43.4134,43.3517,43.398,18464.0
2016-10-13 15:00:00,56.25,56.26,56.17,56.19,22018.0,43.3903,43.398,43.3286,43.344,22018.0
2016-10-13 15:10:00,56.2,56.27,56.19,56.22,23717.0,43.3517,43.4057,43.344,43.3672,23717.0
2016-10-13 15:20:00,56.23,56.32,56.21,56.26,88406.0,43.3749,43.4443,43.3594,43.398,88406.0
2016-10-13 15:30:00,56.27,56.28,56.25,56.28,54263.0,43.4057,43.4134,43.3903,43.4134,54263.0
2016-10-13 15:40:00,56.28,56.29,56.24,56.26,88883.0,43.4134,43.4212,43.3826,43.398,88883.0
2016-10-13 15:50:00,56.26,56.27,56.16,56.24,243289.0,43.398,43.4057,43.3209,43.3826,243289.0
2016-10-14 09:30:00,56.47,56.66,56.43,56.55,43143.0,43.56,43.7066,43.5291,43.6217,43143.0
2016-10-14 09:40:00,56.56,56.63,56.52,56.59,17699.0,43.6294,43.6834,43.5986,43.6526,17699.0
2016-10-14 09:50:00,56.6,56.63,56.53,56.55,17000.0,43.6603,43.6834,43.6063,43.6217,17000.0
2016-10-14 10:00:00,56.52,56.61,56.5,56.57,9313.0,43.5986,43.668,43.5831,43.6371,9313.0
2016-10-14 10:10:00,56.58,56.66,56.53,56.66,20853.0,43.6449,43.7066,43.6063,43.7066,20853.0
2016-10-14 10:20:00,56.65,56.72,56.65,56.72,6581.0,43.6989,43.7529,43.6989,43.7529,6581.0
2016-10-14 10:30:00,56.73,56.77,56.73,56.77,11144.0,43.7606,43.7914,43.7606,43.7914,11144.0
2016-10-14 10:40:00,56.77,56.79,56.68,56.7,15318.0,43.7914,43.8068,43.722,43.7374,15318.0
2016-10-14 10:50:00,56.7,56.71,56.61,56.66,17346.0,43.7374,43.7451,43.668,43.7066,17346.0
2016-10-14 11:00:00,56.66,56.67,56.56,56.58,9723.0,43.7066,43.7143,43.6294,43.6449,9723.0
2016-10-14 11:10:00,56.56,56.59,56.55,56.57,16806.0,43.6294,43.6526,43.6217,43.6371,16806.0
2016-10-14 11:20:00,56.57,56.57,56.45,56.47,21621.0,43.6371,43.6371,43.5446,43.56,21621.0
2016-10-14 11:30:00,56.44,56.44,56.38,56.4,11055.0,43.5369,43.5369,43.4906,43.506,11055.0
2016-10-14 11:40:00,56.41,56.41,56.32,56.33,8104.0,43.5137,43.5137,43.4443,43.452,8104.0
2016-10-14 11:50:00,56.35,56.4,56.34,56.38,9897.0,43.4674,43.506,43.4597,43.4906,9897.0
2016-10-14 12:00:00,56.34,56.4,56.34,56.39,7186.0,43.4597,43.506,43.4597,43.4983,7186.0
2016-10-14 12:10:00,56.41,56.41,56.31,56.34,16334.0,43.5137,43.5137,43.4366,43.4597,16334.0
2016-10-14 12:20:00,56.35,56.41,56.35,56.4,6061.0,43.4674,43.5137,43.4674,43.506,6061.0
2016-10-14 12:30:00,56.41,56.44,56.39,56.41,7985.0,43.5137,43.5369,43.4983,43.5137,7985.0
2016-10-14 12:40:00,56.42,56.45,56.37,56.38,6920.0,43.5214,43.5446,43.4829,43.4906,6920.0
2016-10-14 12:50:00,56.38,56.39,56.35,56.37,8617.0,43.4906,43.4983,43.4674,43.4829,8617.0
2016-10-14 13:00:00,56.37,56.42,56.32,56.41,11558.0,43.4829,43.5214,43.4443,43.5137,11558.0
2016-10-14 13:10:00,56.41,56.42,56.36,56.4,6718.0,43.5137,43.5214,43.4752,43.506,6718.0
2016-10-14 13:20:00,56.4,56.45,56.38,56.41,7602.0,43.506,43.5446,43.4906,43.5137,7602.0
2016-10-14 13:30:00,56.42,56.54,56.39,56.47,16608.0,43.5214,43.614,43.4983,43.56,16608.0
2016-10-14 13:40:00,56.47,56.48,56.36,56.4,10220.0,43.56,43.5677,43.4752,43.506,10220.0
2016-10-14 13:50:00,56.4,56.41,56.34,56.35,6835.0,43.506,43.5137,43.4597,43.4674,6835.0
2016-10-14 14:00:00,56.36,56.36,56.26,56.26,18238.0,43.4752,43.4752,43.398,43.398,18238.0
2016-10-14 14:10:00,56.26,56.32,56.25,56.3,12373.0,43.398,43.4443,43.3903,43.4289,12373.0
2016-10-14 14:20:00,56.32,56.36,56.3,56.33,21779.0,43.4443,43.4752,43.4289,43.452,21779.0
2016-10-14 14:30:00,56.36,56.38,56.3,56.34,29539.0,43.4752,43.4906,43.4289,43.4597,29539.0
2016-10-14 14:40:00,56.33,56.35,56.28,56.3,9976.0,43.452,43.4674,43.4134,43.4289,9976.0
2016-10-14 14:50:00,56.29,56.3,56.21,56.23,17135.0,43.4212,43.4289,43.3594,43.3749,17135.0
2016-10-14 15:00:00,56.23,56.29,56.22,56.28,16915.0,43.3749,43.4212,43.3672,43.4134,16915.0
2016-10-14 15:10:00,56.28,56.29,56.23,56.25,31501.0,43.4134,43.4212,43.3749,43.3903,31501.0
2016-10-14 15:20:00,56.25,56.26,56.22,56.22,11535.0,43.3903,43.398,43.3672,43.3672,11535.0
2016-10-14 15:30:00,56.22,56.3,56.22,56.3,43010.0,43.3672,43.4289,43.3672,43.4289,43010.0
2016-10-14 15:40:00,56.3,56.31,56.23,56.23,64095.0,43.4289,43.4366,43.3749,43.3749,64095.0
2016-10-14 15:50:00,56.23,56.26,56.2,56.2,155543.0,43.3749,43.398,43.3517,43.3517,155543.0
2016-10-17 09:30:00,56.11,56.21,55.86,55.88,81604.0,43.2823,43.3594,43.0895,43.1049,81604.0
2016-10-17 09:40:00,55.88,55.88,55.7,55.73,106199.0,43.1049,43.1049,42.966,42.9892,106199.0
2016-10-17 09:50:00,55.73,55.76,55.43,55.5,216132.0,42.9892,43.0123,42.7578,42.8118,216132.0
2016-10-17 10:00:00,55.51,55.81,55.51,55.7,76772.0,42.8195,43.0509,42.8195,42.966,76772.0
2016-10-17 10:10:00,55.7,55.75,55.67,55.67,27317.0,42.966,43.0046,42.9429,42.9429,27317.0
2016-10-17 10:20:00,55.65,55.87,55.63,55.78,39664.0,42.9275,43.0972,42.912,43.0278,39664.0
2016-10-17 10:30:00,55.79,55.84,55.77,55.8,27526.0,43.0355,43.074,43.02,43.0432,27526.0
2016-10-17 10:40:00,55.79,55.82,55.73,55.77,16017.0,43.0355,43.0586,42.9892,43.02,16017.0
2016-10-17 10:50:00,55.76,55.76,55.69,55.73,26607.0,43.0123,43.0123,42.9583,42.9892,26607.0
2016-10-17 11:00:00,55.72,55.76,55.67,55.69,22420.0,42.9815,43.0123,42.9429,42.9583,22420.0
2016-10-17 11:10:00,55.69,55.77,55.69,55.71,22313.0,42.9583,43.02,42.9583,42.9738,22313.0
2016-10-17 11:20:00,55.72,55.72,55.64,55.67,19225.0,42.9815,42.9815,42.9198,42.9429,19225.0
2016-10-17 11:30:00,55.68,55.72,55.66,55.66,18886.0,42.9506,42.9815,42.9352,42.9352,18886.0
2016-10-17 11:40:00,55.68,55.74,55.66,55.69,26253.0,42.9506,42.9969,42.9352,42.9583,26253.0
2016-10-17 11:50:00,55.69,55.74,55.68,55.72,43933.0,42.9583,42.9969,42.9506,42.9815,43933.0
2016-10-17 12:00:00,55.72,55.73,55.69,55.71,47721.0,42.9815,42.9892,42.9583,42.9738,47721.0
2016-10-17 12:10:00,55.7,55.7,55.64,55.64,26389.0,42.966,42.966,42.9198,42.9198,26389.0
2016-10-17 12:20:00,55.64,55.66,55.63,55.65,42141.0,42.9198,42.9352,42.912,42.9275,42141.0
2016-10-17 12:30:00,55.66,55.67,55.64,55.66,19185.0,42.9352,42.9429,42.9198,42.9352,19185.0
2016-10-17 12:40:00,55.65,55.67,55.61,55.66,30709.0,42.9275,42.9429,42.8966,42.9352,30709.0
2016-10-17 12:50:00,55.66,55.66,55.62,55.65,29511.0,42.9352,42.9352,42.9043,42.9275,29511.0
2016-10-17 13:00:00,55.65,55.66,55.61,55.66,28204.0,42.9275,42.9352,42.8966,42.9352,28204.0
2016-10-17 13:10:00,55.65,55.66,55.58,55.61,33273.0,42.9275,42.9352,42.8735,42.8966,33273.0
2016-10-17 13:20:00,55.62,55.64,55.59,55.64,18848.0,42.9043,42.9198,42.8812,42.9198,18848.0
2016-10-17 13:30:00,55.64,55.65,55.62,55.65,17740.0,42.9198,42.9275,42.9043,42.9275,17740.0
2016-10-17 13:40:00,55.65,55.65,55.61,55.62,15272.0,42.9275,42.9275,42.8966,42.9043,15272.0
2016-10-17 13:50:00,55.63,55.65,55.6,55.61,26223.0,42.912,42.9275,42.8889,42.8966,26223.0
2016-10-17 14:00:00,55.62,55.65,55.61,55.63,18075.0,42.9043,42.9275,42.8966,42.912,18075.0
2016-10-17 14:10:00,55.64,55.66,55.63,55.65,75311.0,42.9198,42.9352,42.912,42.9275,75311.0
2016-10-17 14:20:00,55.65,55.66,55.64,55.66,41371.0,42.9275,42.9352,42.9198,42.9352,41371.0
2016-10-17 14:30:00,55.66,55.66,55.61,55.65,39403.0,42.9352,42.9352,42.8966,42.9275,39403.0
2016-10-17 14:40:00,55.64,55.66,55.64,55.64,18255.0,42.9198,42.9352,42.9198,42.9198,18255.0
2016-10-17 14:50:00,55.65,55.78,55.64,55.78,35228.0,42.9275,43.0278,42.9198,43.0278,35228.0
2016-10-17 15:00:00,55.77,55.78,55.74,55.75,33355.0,43.02,43.0278,42.9969,43.0046,33355.0
2016-10-17 15:10:00,55.74,55.76,55.72,55.74,20326.0,42.9969,43.0123,42.9815,42.9969,20326.0
2016-10-17 15:20:00,55.74,55.76,55.73,55.75,53121.0,42.9969,43.0123,42.9892,43.0046,53121.0
2016-10-17 15:30:00,55.74,55.76,55.72,55.75,42828.0,42.9969,43.0123,42.9815,43.0046,42828.0
2016-10-17 15:40:00,55.75,55.75,55.71,55.72,44074.0,43.0046,43.0046,42.9738,42.9815,44074.0
2016-10-17 15:50:00,55.73,55.76,55.71,55.74,101769.0,42.9892,43.0123,42.9738,42.9969,101769.0
2016-10-18 09:30:00,56.23,56.62,55.94,55.99,51880.0,43.3749,43.6757,43.1512,43.1897,51880.0
2016-10-18 09:40:00,55.96,55.97,55.87,55.97,18256.0,43.1666,43.1743,43.0972,43.1743,18256.0
2016-10-18 09:50:00,55.99,55.99,55.87,55.89,34632.0,43.1897,43.1897,43.0972,43.1126,34632.0
2016-10-18 10:00:00,55.89,55.92,55.84,55.9,24665.0,43.1126,43.1357,43.074,43.1203,24665.0
2016-10-18 10:10:00,55.9,55.93,55.84,55.9,14183.0,43.1203,43.1435,43.074,43.1203,14183.0
2016-10-18 10:20:00,55.9,55.92,55.82,55.87,13397.0,43.1203,43.1357,43.0586,43.0972,13397.0
2016-10-18 10:30:00,55.86,55.87,55.8,55.85,17523.0,43.0895,43.0972,43.0432,43.0817,17523.0
2016-10-18 10:40:00,55.85,55.86,55.81,55.85,86138.0,43.0817,43.0895,43.0509,43.0817,86138.0
2016-10-18 10:50:00,55.87,55.93,55.85,55.93,15720.0,43.0972,43.1435,43.0817,43.1435,15720.0
2016-10-18 11:00:00,55.93,55.97,55.91,55.91,47571.0,43.1435,43.1743,43.128,43.128,47571.0
2016-10-18 11:10:00,55.91,55.93,55.83,55.84,15982.0,43.128,43.1435,43.0663,43.074,15982.0
2016-10-18 11:20:00,55.83,55.9,55.83,55.88,21165.0,43.0663,43.1203,43.0663,43.1049,21165.0
2016-10-18 11:30:00,55.9,55.94,55.88,55.91,28269.0,43.1203,43.1512,43.1049,43.128,28269.0
2016-10-18 11:40:00,55.92,55.93,55.9,55.9,26889.0,43.1357,43.1435,43.1203,43.1203,26889.0
2016-10-18 11:50:00,55.91,55.98,55.9,55.97,46575.0,43.128,43.182,43.1203,43.1743,46575.0
2016-10-18 12:00:00,55.98,56.01,55.97,55.99,30865.0,43.182,43.2052,43.1743,43.1897,30865.0
2016-10-18 12:10:00,56.01,56.01,55.95,55.98,37144.0,43.2052,43.2052,43.1589,43.182,37144.0
2016-10-18 12:20:00,55.99,55.99,55.96,55.98,22856.0,43.1897,43.1897,43.1666,43.182,22856.0
2016-10-18 12:30:00,55.98,56.0,55.97,55.98,29435.0,43.182,43.1975,43.1743,43.182,29435.0
2016-10-18 12:40:00,55.98,55.99,55.95,55.96,18864.0,43.182,43.1897,43.1589,43.1666,18864.0
2016-10-18 12:50:00,55.98,56.04,55.97,56.04,59023.0,43.182,43.2283,43.1743,43.2283,59023.0
2016-10-18 13:00:00,56.05,56.1,56.04,56.1,20400.0,43.236,43.2746,43.2283,43.2746,20400.0
2016-10-18 13:10:00,56.11,56.16,56.1,56.13,89080.0,43.2823,43.3209,43.2746,43.2977,89080.0
2016-10-18 13:20:00,56.14,56.18,56.14,56.16,18625.0,43.3054,43.3363,43.3054,43.3209,18625.0
2016-10-18 13:30:00,56.15,56.15,56.08,56.14,13426.0,43.3132,43.3132,43.2592,43.3054,13426.0
2016-10-18 13:40:00,56.16,56.17,56.12,56.13,13268.0,43.3209,43.3286,43.29,43.2977,13268.0
2016-10-18 13:50:00,56.14,56.18,56.13,56.16,16474.0,43.3054,43.3363,43.2977,43.3209,16474.0
2016-10-18 14:00:00,56.16,56.18,56.15,56.16,11868.0,43.3209,43.3363,43.3132,43.3209,11868.0
2016-10-18 14:10:00,56.15,56.21,56.15,56.17,33978.0,43.3132,43.3594,43.3132,43.3286,33978.0
2016-10-18 14:20:00,56.18,56.2,56.16,56.19,28642.0,43.3363,43.3517,43.3209,43.344,28642.0
2016-10-18 14:30:00,56.19,56.2,56.17,56.18,20393.0,43.344,43.3517,43.3286,43.3363,20393.0
2016-10-18 14:40:00,56.19,56.2,56.16,56.19,38427.0,43.344,43.3517,43.3209,43.344,38427.0
2016-10-18 14:50:00,56.18,56.19,56.16,56.17,11980.0,43.3363,43.344,43.3209,43.3286,11980.0
2016-10-18 15:00:00,56.18,56.18,56.15,56.16,40187.0,43.3363,43.3363,43.3132,43.3209,40187.0
2016-10-18 15:10:00,56.15,56.17,56.14,56.16,46700.0,43.3132,43.3286,43.3054,43.3209,46700.0
2016-10-18 15:20:00,56.16,56.18,56.15,56.16,35682.0,43.3209,43.3363,43.3132,43.3209,35682.0
2016-10-18 15:30:00,56.16,56.18,56.15,56.16,61306.0,43.3209,43.3363,43.3132,43.3209,61306.0
2016-10-18 15:40:00,56.16,56.17,56.15,56.16,88358.0,43.3209,43.3286,43.3132,43.3209,88358.0
2016-10-18 15:50:00,56.16,56.16,56.11,56.14,156039.0,43.3209,43.3209,43.2823,43.3054,156039.0
2016-10-19 09:30:00,56.2,56.38,55.96,56.09,24869.0,43.3517,43.4906,43.1666,43.2669,24869.0
2016-10-19 09:40:00,56.12,56.18,56.07,56.16,11098.0,43.29,43.3363,43.2515,43.3209,11098.0
2016-10-19 09:50:00,56.18,56.2,56.07,56.09,10831.0,43.3363,43.3517,43.2515,43.2669,10831.0
2016-10-19 10:00:00,56.09,56.17,56.07,56.13,15353.0,43.2669,43.3286,43.2515,43.2977,15353.0
2016-10-19 10:10:00,56.11,56.19,56.11,56.15,10380.0,43.2823,43.344,43.2823,43.3132,10380.0
2016-10-19 10:20:00,56.15,56.21,56.15,56.2,11058.0,43.3132,43.3594,43.3132,43.3517,11058.0
2016-10-19 10:30:00,56.21,56.23,56.16,56.21,15279.0,43.3594,43.3749,43.3209,43.3594,15279.0
2016-10-19 10:40:00,56.21,56.25,56.2,56.25,21536.0,43.3594,43.3903,43.3517,43.3903,21536.0
2016-10-19 10:50:00,56.25,56.26,56.22,56.26,8992.0,43.3903,43.398,43.3672,43.398,8992.0
2016-10-19 11:00:00,56.26,56.27,56.24,56.27,11592.0,43.398,43.4057,43.3826,43.4057,11592.0
2016-10-19 11:10:00,56.27,56.27,56.23,56.26,8840.0,43.4057,43.4057,43.3749,43.398,8840.0
2016-10-19 11:20:00,56.26,56.26,56.23,56.24,14270.0,43.398,43.398,43.3749,43.3826,14270.0
2016-10-19 11:30:00,56.24,56.25,56.2,56.21,15137.0,43.3826,43.3903,43.3517,43.3594,15137.0
2016-10-19 11:40:00,56.21,56.23,56.2,56.22,16260.0,43.3594,43.3749,43.3517,43.3672,16260.0
2016-10-19 11:50:00,56.22,56.22,56.18,56.18,21622.0,43.3672,43.3672,43.3363,43.3363,21622.0
2016-10-19 12:00:00,56.18,56.21,56.17,56.18,13891.0,43.3363,43.3594,43.3286,43.3363,13891.0
2016-10-19 12:10:00,56.18,56.19,56.15,56.16,16209.0,43.3363,43.344,43.3132,43.3209,16209.0
2016-10-19 12:20:00,56.16,56.19,56.16,56.19,16892.0,43.3209,43.344,43.3209,43.344,16892.0
2016-10-19 12:30:00,56.18,56.19,56.15,56.15,11275.0,43.3363,43.344,43.3132,43.3132,11275.0
2016-10-19 12:40:00,56.15,56.17,56.15,56.16,8833.0,43.3132,43.3286,43.3132,43.3209,8833.0
2016-10-19 12:50:00,56.16,56.18,56.15,56.15,12178.0,43.3209,43.3363,43.3132,43.3132,12178.0
2016-10-19 13:00:00,56.16,56.19,56.15,56.16,9873.0,43.3209,43.344,43.3132,43.3209,9873.0
2016-10-19 13:10:00,56.15,56.16,56.15,56.15,9402.0,43.3132,43.3209,43.3132,43.3132,9402.0
2016-10-19 13:20:00,56.16,56.16,56.15,56.15,14376.0,43.3209,43.3209,43.3132,43.3132,14376.0
2016-10-19 13:30:00,56.15,56.18,56.15,56.18,11127.0,43.3132,43.3363,43.3132,43.3363,11127.0
2016-10-19 13:40:00,56.18,56.27,56.17,56.21,35364.0,43.3363,43.4057,43.3286,43.3594,35364.0
2016-10-19 13:50:00,56.22,56.25,56.2,56.25,20120.0,43.3672,43.3903,43.3517,43.3903,20120.0
2016-10-19 14:00:00,56.25,56.31,56.24,56.27,19237.0,43.3903,43.4366,43.3826,43.4057,19237.0
2016-10-19 14:10:00,56.27,56.34,56.27,56.31,32618.0,43.4057,43.4597,43.4057,43.4366,32618.0
2016-10-19 14:20:00,56.31,56.35,56.31,56.35,35228.0,43.4366,43.4674,43.4366,43.4674,35228.0
2016-10-19 14:30:00,56.34,56.35,56.33,56.33,18091.0,43.4597,43.4674,43.452,43.452,18091.0
2016-10-19 14:40:00,56.34,56.4,56.33,56.39,31923.0,43.4597,43.506,43.452,43.4983,31923.0
2016-10-19 14:50:00,56.39,56.4,56.38,56.4,26887.0,43.4983,43.506,43.4906,43.506,26887.0
2016-10-19 15:00:00,56.4,56.42,56.39,56.4,24367.0,43.506,43.5214,43.4983,43.506,24367.0
2016-10-19 15:10:00,56.39,56.4,56.36,56.38,29638.0,43.4983,43.506,43.4752,43.4906,29638.0
2016-10-19 15:20:00,56.39,56.4,56.34,56.35,25955.0,43.4983,43.506,43.4597,43.4674,25955.0
2016-10-19 15:30:00,56.35,56.37,56.35,56.37,39123.0,43.4674,43.4829,43.4674,43.4829,39123.0
2016-10-19 15:40:00,56.37,56.4,56.36,56.36,60685.0,43.4829,43.506,43.4752,43.4752,60685.0
2016-10-19 15:50:00,56.36,56.37,56.3,56.33,115901.0,43.4752,43.4829,43.4289,43.452,115901.0
2016-10-20 09:30:00,56.28,56.56,56.1,56.1,39845.0,43.4134,43.6294,43.2746,43.2746,39845.0
2016-10-20 09:40:00,56.06,56.22,56.04,56.22,17081.0,43.2437,43.3672,43.2283,43.3672,17081.0
2016-10-20 09:50:00,56.19,56.25,56.15,56.24,22307.0,43.344,43.3903,43.3132,43.3826,22307.0
2016-10-20 10:00:00,56.24,56.35,56.22,56.28,41525.0,43.3826,43.4674,43.3672,43.4134,41525.0
2016-10-20 10:10:00,56.29,56.31,56.2,56.2,17761.0,43.4212,43.4366,43.3517,43.3517,17761.0
2016-10-20 10:20:00,56.21,56.27,56.19,56.19,107334.0,43.3594,43.4057,43.344,43.344,107334.0
2016-10-20 10:30:00,56.2,56.2,55.98,55.98,102718.0,43.3517,43.3517,43.182,43.182,102718.0
2016-10-20 10:40:00,55.98,56.04,55.98,56.04,28789.0,43.182,43.2283,43.182,43.2283,28789.0
2016-10-20 10:50:00,56.03,56.03,55.87,55.93,25870.0,43.2206,43.2206,43.0972,43.1435,25870.0
2016-10-20 11:00:00,55.91,55.97,55.9,55.91,18166.0,43.128,43.1743,43.1203,43.128,18166.0
2016-10-20 11:10:00,55.92,55.98,55.89,55.98,21430.0,43.1357,43.182,43.1126,43.182,21430.0
2016-10-20 11:20:00,55.97,56.04,55.96,55.98,30247.0,43.1743,43.2283,43.1666,43.182,30247.0
2016-10-20 11:30:00,55.98,56.02,55.94,55.95,33773.0,43.182,43.2129,43.1512,43.1589,33773.0
2016-10-20 11:40:00,55.95,56.0,55.93,56.0,26714.0,43.1589,43.1975,43.1435,43.1975,26714.0
2016-10-20 11:50:00,56.0,56.15,55.99,56.14,36201.0,43.1975,43.3132,43.1897,43.3054,36201.0
2016-10-20 12:00:00,56.15,56.2,56.13,56.16,33005.0,43.3132,43.3517,43.2977,43.3209,33005.0
2016-10-20 12:10:00,56.17,56.18,56.14,56.15,30989.0,43.3286,43.3363,43.3054,43.3132,30989.0
2016-10-20 12:20:00,56.15,56.16,56.13,56.16,23510.0,43.3132,43.3209,43.2977,43.3209,23510.0
2016-10-20 12:30:00,56.16,56.18,56.14,56.17,26734.0,43.3209,43.3363,43.3054,43.3286,26734.0
2016-10-20 12:40:00,56.18,56.2,56.17,56.18,28482.0,43.3363,43.3517,43.3286,43.3363,28482.0
2016-10-20 12:50:00,56.17,56.18,56.13,56.15,24303.0,43.3286,43.3363,43.2977,43.3132,24303.0
2016-10-20 13:00:00,56.15,56.17,56.14,56.16,16949.0,43.3132,43.3286,43.3054,43.3209,16949.0
2016-10-20 13:10:00,56.16,56.16,56.13,56.15,35105.0,43.3209,43.3209,43.2977,43.3132,35105.0
2016-10-20 13:20:00,56.16,56.19,56.14,56.18,17150.0,43.3209,43.344,43.3054,43.3363,17150.0
2016-10-20 13:30:00,56.19,56.19,56.15,56.16,17322.0,43.344,43.344,43.3132,43.3209,17322.0
2016-10-20 13:40:00,56.17,56.18,56.08,56.09,25059.0,43.3286,43.3363,43.2592,43.2669,25059.0
2016-10-20 13:50:00,56.08,56.08,55.99,56.0,27812.0,43.2592,43.2592,43.1897,43.1975,27812.0
2016-10-20 14:00:00,56.01,56.09,56.0,56.06,26472.0,43.2052,43.2669,43.1975,43.2437,26472.0
2016-10-20 14:10:00,56.04,56.07,56.04,56.04,13165.0,43.2283,43.2515,43.2283,43.2283,13165.0
2016-10-20 14:20:00,56.05,56.06,56.02,56.05,16267.0,43.236,43.2437,43.2129,43.236,16267.0
2016-10-20 14:30:00,56.06,56.07,56.0,56.0,70628.0,43.2437,43.2515,43.1975,43.1975,70628.0
2016-10-20 14:40:00,56.0,56.07,55.94,56.07,25333.0,43.1975,43.2515,43.1512,43.2515,25333.0
2016-10-20 14:50:00,56.08,56.11,56.07,56.11,23732.0,43.2592,43.2823,43.2515,43.2823,23732.0
2016-10-20 15:00:00,56.11,56.12,56.09,56.12,39098.0,43.2823,43.29,43.2669,43.29,39098.0
2016-10-20 15:10:00,56.12,56.19,56.12,56.12,44006.0,43.29,43.344,43.29,43.29,44006.0
2016-10-20 15:20:00,56.12,56.14,56.08,56.11,28122.0,43.29,43.3054,43.2592,43.2823,28122.0
2016-10-20 15:30:00,56.09,56.17,56.09,56.15,72774.0,43.2669,43.3286,43.2669,43.3132,72774.0
2016-10-20 15:40:00,56.16,56.21,56.11,56.21,89106.0,43.3209,43.3594,43.2823,43.3594,89106.0
2016-10-20 15:50:00,56.22,56.24,56.2,56.24,223766.0,43.3672,43.3826,43.3517,43.3826,223766.0
2016-10-21 09:30:00,55.97,55.99,55.41,55.42,148817.0,43.1743,43.1897,42.7423,42.7501,148817.0
2016-10-21 09:40:00,55.41,55.49,55.33,55.43,73063.0,42.7423,42.804,42.6806,42.7578,73063.0
2016-10-21 09:50:00,55.42,55.57,55.42,55.49,40828.0,42.7501,42.8658,42.7501,42.804,40828.0
2016-10-21 10:00:00,55.51,55.51,55.43,55.51,42391.0,42.8195,42.8195,42.7578,42.8195,42391.0
2016-10-21 10:10:00,55.51,55.6,55.45,55.6,26557.0,42.8195,42.8889,42.7732,42.8889,26557.0
2016-10-21 10:20:00,55.61,55.71,55.56,55.63,42474.0,42.8966,42.9738,42.858,42.912,42474.0
2016-10-21 10:30:00,55.64,55.71,55.58,55.6,26893.0,42.9198,42.9738,42.8735,42.8889,26893.0
2016-10-21 10:40:00,55.6,55.68,55.58,55.61,27257.0,42.8889,42.9506,42.8735,42.8966,27257.0
2016-10-21 10:50:00,55.61,55.66,55.58,55.65,24692.0,42.8966,42.9352,42.8735,42.9275,24692.0
2016-10-21 11:00:00,55.64,55.67,55.59,55.62,44076.0,42.9198,42.9429,42.8812,42.9043,44076.0
2016-10-21 11:10:00,55.63,55.65,55.57,55.59,23413.0,42.912,42.9275,42.8658,42.8812,23413.0
2016-10-21 11:20:00,55.6,55.6,55.52,55.55,32282.0,42.8889,42.8889,42.8272,42.8503,32282.0
2016-10-21 11:30:00,55.55,55.56,55.47,55.47,35554.0,42.8503,42.858,42.7886,42.7886,35554.0
2016-10-21 11:40:00,55.48,55.52,55.48,55.52,31960.0,42.7963,42.8272,42.7963,42.8272,31960.0
2016-10-21 11:50:00,55.52,55.55,55.51,55.51,27282.0,42.8272,42.8503,42.8195,42.8195,27282.0
2016-10-21 12:00:00,55.52,55.61,55.51,55.6,60319.0,42.8272,42.8966,42.8195,42.8889,60319.0
2016-10-21 12:10:00,55.59,55.64,55.59,55.64,14320.0,42.8812,42.9198,42.8812,42.9198,14320.0
2016-10-21 12:20:00,55.63,55.67,55.6,55.65,18407.0,42.912,42.9429,42.8889,42.9275,18407.0
2016-10-21 12:30:00,55.66,55.67,55.62,55.65,18818.0,42.9352,42.9429,42.9043,42.9275,18818.0
2016-10-21 12:40:00,55.65,55.67,55.63,55.64,22541.0,42.9275,42.9429,42.912,42.9198,22541.0
2016-10-21 12:50:00,55.65,55.67,55.64,55.66,20238.0,42.9275,42.9429,42.9198,42.9352,20238.0
2016-10-21 13:00:00,55.66,55.68,55.64,55.66,27307.0,42.9352,42.9506,42.9198,42.9352,27307.0
2016-10-21 13:10:00,55.66,55.7,55.65,55.67,22894.0,42.9352,42.966,42.9275,42.9429,22894.0
2016-10-21 13:20:00,55.67,55.71,55.66,55.68,30886.0,42.9429,42.9738,42.9352,42.9506,30886.0
2016-10-21 13:30:00,55.69,55.8,55.66,55.8,61311.0,42.9583,43.0432,42.9352,43.0432,61311.0
2016-10-21 13:40:00,55.77,55.84,55.75,55.84,14887.0,43.02,43.074,43.0046,43.074,14887.0
2016-10-21 13:50:00,55.84,55.91,55.81,55.85,35593.0,43.074,43.128,43.0509,43.0817,35593.0
2016-10-21 14:00:00,55.86,55.87,55.82,55.83,16195.0,43.0895,43.0972,43.0586,43.0663,16195.0
2016-10-21 14:10:00,55.83,55.87,55.8,55.86,32035.0,43.0663,43.0972,43.0432,43.0895,32035.0
2016-10-21 14:20:00,55.86,55.88,55.82,55.85,31397.0,43.0895,43.1049,43.0586,43.0817,31397.0
2016-10-21 14:30:00,55.86,55.93,55.83,55.92,18727.0,43.0895,43.1435,43.0663,43.1357,18727.0
2016-10-21 14:40:00,55.93,55.98,55.91,55.94,32404.0,43.1435,43.182,43.128,43.1512,32404.0
2016-10-21 14:50:00,55.94,56.02,55.91,56.01,18131.0,43.1512,43.2129,43.128,43.2052,18131.0
2016-10-21 15:00:00,56.0,56.02,55.94,55.98,37973.0,43.1975,43.2129,43.1512,43.182,37973.0
2016-10-21 15:10:00,55.97,56.01,55.96,55.98,21711.0,43.1743,43.2052,43.1666,43.182,21711.0
2016-10-21 15:20:00,55.98,56.03,55.95,56.03,24206.0,43.182,43.2206,43.1589,43.2206,24206.0
2016-10-21 15:30:00,56.02,56.04,56.0,56.0,28588.0,43.2129,43.2283,43.1975,43.1975,28588.0
2016-10-21 15:40:00,56.0,56.03,55.98,56.01,65767.0,43.1975,43.2206,43.182,43.2052,65767.0
2016-10-21 15:50:00,56.02,56.06,55.98,56.0,144879.0,43.2129,43.2437,43.182,43.1975,144879.0
2016-10-24 09:30:00,56.27,56.52,56.11,56.23,51425.0,43.4057,43.5986,43.2823,43.3749,51425.0
2016-10-24 09:40:00,56.23,56.29,56.14,56.23,46700.0,43.3749,43.4212,43.3054,43.3749,46700.0
2016-10-24 09:50:00,56.25,56.25,56.1,56.12,21700.0,43.3903,43.3903,43.2746,43.29,21700.0
2016-10-24 10:00:00,56.12,56.26,56.12,56.18,38900.0,43.29,43.398,43.29,43.3363,38900.0
2016-10-24 10:10:00,56.17,56.18,56.07,56.13,35000.0,43.3286,43.3363,43.2515,43.2977,35000.0
2016-10-24 10:20:00,56.13,56.17,56.08,56.11,35100.0,43.2977,43.3286,43.2592,43.2823,35100.0
2016-10-24 10:30:00,56.12,56.13,56.09,56.1,40000.0,43.29,43.2977,43.2669,43.2746,40000.0
2016-10-24 10:40:00,56.11,56.11,56.02,56.02,16358.0,43.2823,43.2823,43.2129,43.2129,16358.0
2016-10-24 10:50:00,56.03,56.14,56.01,56.13,86578.0,43.2206,43.3054,43.2052,43.2977,86578.0
2016-10-24 11:00:00,56.12,56.16,56.09,56.13,26500.0,43.29,43.3209,43.2669,43.2977,26500.0
2016-10-24 11:10:00,56.14,56.16,56.12,56.16,13600.0,43.3054,43.3209,43.29,43.3209,13600.0
2016-10-24 11:20:00,56.16,56.2,56.11,56.13,21200.0,43.3209,43.3517,43.2823,43.2977,21200.0
2016-10-24 11:30:00,56.13,56.16,56.11,56.14,13100.0,43.2977,43.3209,43.2823,43.3054,13100.0
2016-10-24 11:40:00,56.14,56.15,56.1,56.15,49700.0,43.3054,43.3132,43.2746,43.3132,49700.0
2016-10-24 11:50:00,56.15,56.16,56.1,56.15,22817.0,43.3132,43.3209,43.2746,43.3132,22817.0
2016-10-24 12:00:00,56.15,56.17,56.11,56.16,96000.0,43.3132,43.3286,43.2823,43.3209,96000.0
2016-10-24 12:10:00,56.17,56.19,56.14,56.16,13400.0,43.3286,43.344,43.3054,43.3209,13400.0
2016-10-24 12:20:00,56.17,56.2,56.15,56.16,18300.0,43.3286,43.3517,43.3132,43.3209,18300.0
2016-10-24 12:30:00,56.16,56.16,56.09,56.1,30867.0,43.3209,43.3209,43.2669,43.2746,30867.0
2016-10-24 12:40:00,56.1,56.14,56.09,56.1,12600.0,43.2746,43.3054,43.2669,43.2746,12600.0
2016-10-24 12:50:00,56.1,56.13,56.07,56.11,32800.0,43.2746,43.2977,43.2515,43.2823,32800.0
2016-10-24 13:00:00,56.12,56.12,56.09,56.11,48700.0,43.29,43.29,43.2669,43.2823,48700.0
2016-10-24 13:10:00,56.11,56.15,56.09,56.1,88700.0,43.2823,43.3132,43.2669,43.2746,88700.0
2016-10-24 13:20:00,56.09,56.12,56.09,56.1,54500.0,43.2669,43.29,43.2669,43.2746,54500.0
2016-10-24 13:30:00,56.1,56.12,56.09,56.1,29000.0,43.2746,43.29,43.2669,43.2746,29000.0
2016-10-24 13:40:00,56.1,56.12,56.09,56.1,27100.0,43.2746,43.29,43.2669,43.2746,27100.0
2016-10-24 13:50:00,56.09,56.12,56.08,56.1,29200.0,43.2669,43.29,43.2592,43.2746,29200.0
2016-10-24 14:00:00,56.1,56.15,56.09,56.14,29000.0,43.2746,43.3132,43.2669,43.3054,29000.0
2016-10-24 14:10:00,56.14,56.14,56.09,56.12,22848.0,43.3054,43.3054,43.2669,43.29,22848.0
2016-10-24 14:20:00,56.11,56.13,56.09,56.1,23500.0,43.2823,43.2977,43.2669,43.2746,23500.0
2016-10-24 14:30:00,56.1,56.13,56.09,56.1,33900.0,43.2746,43.2977,43.2669,43.2746,33900.0
2016-10-24 14:40:00,56.1,56.11,56.09,56.1,12500.0,43.2746,43.2823,43.2669,43.2746,12500.0
2016-10-24 14:50:00,56.1,56.13,56.09,56.11,17400.0,43.2746,43.2977,43.2669,43.2823,17400.0
2016-10-24 15:00:00,56.12,56.14,56.11,56.14,11200.0,43.29,43.3054,43.2823,43.3054,11200.0
2016-10-24 15:10:00,56.13,56.2,56.13,56.18,29600.0,43.2977,43.3517,43.2977,43.3363,29600.0
2016-10-24 15:20:00,56.19,56.19,56.14,56.15,20360.0,43.344,43.344,43.3054,43.3132,20360.0
2016-10-24 15:30:00,56.14,56.15,56.1,56.12,38300.0,43.3054,43.3132,43.2746,43.29,38300.0
2016-10-24 15:40:00,56.12,56.13,56.08,56.09,214000.0,43.29,43.2977,43.2592,43.2669,214000.0
2016-10-24 15:50:00,56.1,56.21,56.09,56.17,137600.0,43.2746,43.3594,43.2669,43.3286,137600.0
2016-10-25 09:30:00,56.22,56.5,56.02,56.17,70500.0,43.3672,43.5831,43.2129,43.3286,70500.0
2016-10-25 09:40:00,56.16,56.2,56.06,56.07,18900.0,43.3209,43.3517,43.2437,43.2515,18900.0
2016-10-25 09:50:00,56.07,56.1,56.05,56.09,22600.0,43.2515,43.2746,43.236,43.2669,22600.0
2016-10-25 10:00:00,56.09,56.13,56.08,56.12,47400.0,43.2669,43.2977,43.2592,43.29,47400.0
2016-10-25 10:10:00,56.11,56.15,56.09,56.14,23500.0,43.2823,43.3132,43.2669,43.3054,23500.0
2016-10-25 10:20:00,56.14,56.14,56.04,56.06,78600.0,43.3054,43.3054,43.2283,43.2437,78600.0
2016-10-25 10:30:00,56.06,56.08,56.02,56.07,25800.0,43.2437,43.2592,43.2129,43.2515,25800.0
2016-10-25 10:40:00,56.06,56.1,56.04,56.05,43700.0,43.2437,43.2746,43.2283,43.236,43700.0
2016-10-25 10:50:00,56.05,56.08,56.03,56.08,31800.0,43.236,43.2592,43.2206,43.2592,31800.0
2016-10-25 11:00:00,56.07,56.09,56.05,56.05,19400.0,43.2515,43.2669,43.236,43.236,19400.0
2016-10-25 11:10:00,56.05,56.06,55.98,55.99,62600.0,43.236,43.2437,43.182,43.1897,62600.0
2016-10-25 11:20:00,55.99,56.0,55.92,55.93,45800.0,43.1897,43.1975,43.1357,43.1435,45800.0
2016-10-25 11:30:00,55.92,55.96,55.91,55.93,28100.0,43.1357,43.1666,43.128,43.1435,28100.0
2016-10-25 11:40:00,55.93,55.95,55.87,55.88,14200.0,43.1435,43.1589,43.0972,43.1049,14200.0
2016-10-25 11:50:00,55.88,55.91,55.8,55.9,32500.0,43.1049,43.128,43.0432,43.1203,32500.0
2016-10-25 12:00:00,55.89,55.96,55.86,55.92,20700.0,43.1126,43.1666,43.0895,43.1357,20700.0
2016-10-25 12:10:00,55.92,55.95,55.88,55.94,16000.0,43.1357,43.1589,43.1049,43.1512,16000.0
2016-10-25 12:20:00,55.94,55.95,55.91,55.94,18727.0,43.1512,43.1589,43.128,43.1512,18727.0
2016-10-25 12:30:00,55.94,55.97,55.92,55.97,28619.0,43.1512,43.1743,43.1357,43.1743,28619.0
2016-10-25 12:40:00,55.97,56.02,55.96,56.01,131400.0,43.1743,43.2129,43.1666,43.2052,131400.0
2016-10-25 12:50:00,56.01,56.01,55.98,56.01,79017.0,43.2052,43.2052,43.182,43.2052,79017.0
2016-10-25 13:00:00,56.0,56.01,55.99,56.01,32900.0,43.1975,43.2052,43.1897,43.2052,32900.0
2016-10-25 13:10:00,56.01,56.03,56.0,56.03,45500.0,43.2052,43.2206,43.1975,43.2206,45500.0
2016-10-25 13:20:00,56.02,56.03,56.01,56.03,55853.0,43.2129,43.2206,43.2052,43.2206,55853.0
2016-10-25 13:30:00,56.03,56.03,56.0,56.01,53100.0,43.2206,43.2206,43.1975,43.2052,53100.0
2016-10-25 13:40:00,56.01,56.01,55.99,56.0,46800.0,43.2052,43.2052,43.1897,43.1975,46800.0
2016-10-25 13:50:00,56.0,56.01,55.98,55.98,33600.0,43.1975,43.2052,43.182,43.182,33600.0
2016-10-25 14:00:00,55.99,56.0,55.98,55.99,12200.0,43.1897,43.1975,43.182,43.1897,12200.0
2016-10-25 14:10:00,56.0,56.01,55.95,55.96,24905.0,43.1975,43.2052,43.1589,43.1666,24905.0
2016-10-25 14:20:00,55.96,56.01,55.92,55.97,144300.0,43.1666,43.2052,43.1357,43.1743,144300.0
2016-10-25 14:30:00,55.97,56.0,55.96,55.98,41500.0,43.1743,43.1975,43.1666,43.182,41500.0
2016-10-25 14:40:00,55.98,55.98,55.95,55.95,16072.0,43.182,43.182,43.1589,43.1589,16072.0
2016-10-25 14:50:00,55.96,55.97,55.92,55.92,21000.0,43.1666,43.1743,43.1357,43.1357,21000.0
2016-10-25 15:00:00,55.93,55.95,55.88,55.9,32100.0,43.1435,43.1589,43.1049,43.1203,32100.0
2016-10-25 15:10:00,55.9,55.9,55.84,55.85,38400.0,43.1203,43.1203,43.074,43.0817,38400.0
2016-10-25 15:20:00,55.86,55.87,55.85,55.87,41200.0,43.0895,43.0972,43.0817,43.0972,41200.0
2016-10-25 15:30:00,55.87,55.87,55.84,55.85,77200.0,43.0972,43.0972,43.074,43.0817,77200.0
2016-10-25 15:40:00,55.84,55.88,55.81,55.88,103300.0,43.074,43.1049,43.0509,43.1049,103300.0
2016-10-25 15:50:00,55.88,55.89,55.81,55.83,234600.0,43.1049,43.1126,43.0509,43.0663,234600.0
2016-10-26 09:30:00,55.72,55.89,55.61,55.78,54299.0,42.9815,43.1126,42.8966,43.0278,54299.0
2016-10-26 09:40:00,55.78,55.84,55.63,55.67,33807.0,43.0278,43.074,42.912,42.9429,33807.0
2016-10-26 09:50:00,55.68,55.68,55.52,55.56,15316.0,42.9506,42.9506,42.8272,42.858,15316.0
2016-10-26 10:00:00,55.57,55.7,55.56,55.58,32749.0,42.8658,42.966,42.858,42.8735,32749.0
2016-10-26 10:10:00,55.59,55.61,55.42,55.42,58997.0,42.8812,42.8966,42.7501,42.7501,58997.0
2016-10-26 10:20:00,55.43,55.46,55.27,55.3,115149.0,42.7578,42.7809,42.6343,42.6575,115149.0
2016-10-26 10:30:00,55.3,55.6,55.21,55.6,84711.0,42.6575,42.8889,42.5881,42.8889,84711.0
2016-10-26 10:40:00,55.6,55.64,55.55,55.56,27315.0,42.8889,42.9198,42.8503,42.858,27315.0
2016-10-26 10:50:00,55.56,55.67,55.53,55.67,53320.0,42.858,42.9429,42.8349,42.9429,53320.0
2016-10-26 11:00:00,55.66,55.67,55.58,55.61,48006.0,42.9352,42.9429,42.8735,42.8966,48006.0
2016-10-26 11:10:00,55.6,55.65,55.55,55.57,28587.0,42.8889,42.9275,42.8503,42.8658,28587.0
2016-10-26 11:20:00,55.56,55.56,55.53,55.56,24047.0,42.858,42.858,42.8349,42.858,24047.0
2016-10-26 11:30:00,55.55,55.59,55.52,55.58,44819.0,42.8503,42.8812,42.8272,42.8735,44819.0
2016-10-26 11:40:00,55.59,55.64,55.58,55.64,18255.0,42.8812,42.9198,42.8735,42.9198,18255.0
2016-10-26 11:50:00,55.64,55.69,55.6,55.6,21050.0,42.9198,42.9583,42.8889,42.8889,21050.0
2016-10-26 12:00:00,55.6,55.65,55.59,55.65,22143.0,42.8889,42.9275,42.8812,42.9275,22143.0
2016-10-26 12:10:00,55.66,55.69,55.65,55.66,15300.0,42.9352,42.9583,42.9275,42.9352,15300.0
2016-10-26 12:20:00,55.66,55.67,55.61,55.62,16621.0,42.9352,42.9429,42.8966,42.9043,16621.0
2016-10-26 12:30:00,55.63,55.65,55.6,55.61,15314.0,42.912,42.9275,42.8889,42.8966,15314.0
2016-10-26 12:40:00,55.61,55.65,55.61,55.64,30679.0,42.8966,42.9275,42.8966,42.9198,30679.0
2016-10-26 12:50:00,55.64,55.67,55.61,55.63,20298.0,42.9198,42.9429,42.8966,42.912,20298.0
2016-10-26 13:00:00,55.63,55.67,55.59,55.59,15402.0,42.912,42.9429,42.8812,42.8812,15402.0
2016-10-26 13:10:00,55.58,55.61,55.53,55.56,17360.0,42.8735,42.8966,42.8349,42.858,17360.0
2016-10-26 13:20:00,55.58,55.61,55.55,55.59,11848.0,42.8735,42.8966,42.8503,42.8812,11848.0
2016-10-26 13:30:00,55.59,55.6,55.51,55.52,19479.0,42.8812,42.8889,42.8195,42.8272,19479.0
2016-10-26 13:40:00,55.52,55.53,55.48,55.5,32411.0,42.8272,42.8349,42.7963,42.8118,32411.0
2016-10-26 13:50:00,55.5,55.53,55.47,55.51,36096.0,42.8118,42.8349,42.7886,42.8195,36096.0
2016-10-26 14:00:00,55.51,55.53,55.45,55.52,28311.0,42.8195,42.8349,42.7732,42.8272,28311.0
2016-10-26 14:10:00,55.54,55.57,55.44,55.44,54758.0,42.8426,42.8658,42.7655,42.7655,54758.0
2016-10-26 14:20:00,55.44,55.53,55.4,55.53,56684.0,42.7655,42.8349,42.7346,42.8349,56684.0
2016-10-26 14:30:00,55.53,55.61,55.52,55.6,23340.0,42.8349,42.8966,42.8272,42.8889,23340.0
2016-10-26 14:40:00,55.59,55.64,55.58,55.59,33876.0,42.8812,42.9198,42.8735,42.8812,33876.0
2016-10-26 14:50:00,55.58,55.67,55.56,55.66,33639.0,42.8735,42.9429,42.858,42.9352,33639.0
2016-10-26 15:00:00,55.66,55.66,55.57,55.59,25540.0,42.9352,42.9352,42.8658,42.8812,25540.0
2016-10-26 15:10:00,55.59,55.59,55.56,55.58,36047.0,42.8812,42.8812,42.858,42.8735,36047.0
2016-10-26 15:20:00,55.58,55.64,55.58,55.6,33228.0,42.8735,42.9198,42.8735,42.8889,33228.0
2016-10-26 15:30:00,55.6,55.65,55.6,55.64,43376.0,42.8889,42.9275,42.8889,42.9198,43376.0
2016-10-26 15:40:00,55.64,55.66,55.61,55.63,69518.0,42.9198,42.9352,42.8966,42.912,69518.0
2016-10-26 15:50:00,55.64,55.65,55.55,55.57,128686.0,42.9198,42.9275,42.8503,42.8658,128686.0
2016-10-27 09:30:00,55.67,56.06,55.33,55.42,53517.0,42.9429,43.2437,42.6806,42.7501,53517.0
2016-10-27 09:40:00,55.44,55.58,55.34,55.46,26383.0,42.7655,42.8735,42.6883,42.7809,26383.0
2016-10-27 09:50:00,55.46,55.6,55.46,55.56,20428.0,42.7809,42.8889,42.7809,42.858,20428.0
2016-10-27 10:00:00,55.55,55.59,55.47,55.59,25178.0,42.8503,42.8812,42.7886,42.8812,25178.0
2016-10-27 10:10:00,55.58,55.62,55.45,55.45,32446.0,42.8735,42.9043,42.7732,42.7732,32446.0
2016-10-27 10:20:00,55.45,55.49,55.4,55.43,38487.0,42.7732,42.804,42.7346,42.7578,38487.0
2016-10-27 10:30:00,55.43,55.44,55.25,55.28,139710.0,42.7578,42.7655,42.6189,42.6421,139710.0
2016-10-27 10:40:00,55.28,55.33,55.22,55.28,33898.0,42.6421,42.6806,42.5958,42.6421,33898.0
2016-10-27 10:50:00,55.28,55.3,55.17,55.26,28737.0,42.6421,42.6575,42.5572,42.6266,28737.0
2016-10-27 11:00:00,55.26,55.36,55.2,55.35,26962.0,42.6266,42.7038,42.5803,42.6961,26962.0
2016-10-27 11:10:00,55.36,55.43,55.28,55.39,76318.0,42.7038,42.7578,42.6421,42.7269,76318.0
2016-10-27 11:20:00,55.39,55.41,55.35,55.38,85628.0,42.7269,42.7423,42.6961,42.7192,85628.0
2016-10-27 11:30:00,55.38,55.4,55.28,55.28,88112.0,42.7192,42.7346,42.6421,42.6421,88112.0
2016-10-27 11:40:00,55.28,55.39,55.25,55.38,29218.0,42.6421,42.7269,42.6189,42.7192,29218.0
2016-10-27 11:50:00,55.38,55.5,55.38,55.5,53762.0,42.7192,42.8118,42.7192,42.8118,53762.0
2016-10-27 12:00:00,55.5,55.59,55.48,55.56,111921.0,42.8118,42.8812,42.7963,42.858,111921.0
2016-10-27 12:10:00,55.57,55.59,55.55,55.58,31019.0,42.8658,42.8812,42.8503,42.8735,31019.0
2016-10-27 12:20:00,55.58,55.6,55.49,55.59,47717.0,42.8735,42.8889,42.804,42.8812,47717.0
2016-10-27 12:30:00,55.59,55.6,55.47,55.49,111231.0,42.8812,42.8889,42.7886,42.804,111231.0
2016-10-27 12:40:00,55.49,55.52,55.45,55.52,33406.0,42.804,42.8272,42.7732,42.8272,33406.0
2016-10-27 12:50:00,55.51,55.52,55.45,55.45,93715.0,42.8195,42.8272,42.7732,42.7732,93715.0
2016-10-27 13:00:00,55.45,55.47,55.32,55.34,19583.0,42.7732,42.7886,42.6729,42.6883,19583.0
2016-10-27 13:10:00,55.35,55.37,55.32,55.32,43394.0,42.6961,42.7115,42.6729,42.6729,43394.0
2016-10-27 13:20:00,55.32,55.35,55.29,55.35,27537.0,42.6729,42.6961,42.6498,42.6961,27537.0
2016-10-27 13:30:00,55.36,55.46,55.35,55.46,18131.0,42.7038,42.7809,42.6961,42.7809,18131.0
2016-10-27 13:40:00,55.46,55.46,55.38,55.38,21357.0,42.7809,42.7809,42.7192,42.7192,21357.0
2016-10-27 13:50:00,55.39,55.43,55.37,55.38,21654.0,42.7269,42.7578,42.7115,42.7192,21654.0
2016-10-27 14:00:00,55.37,55.44,55.37,55.39,22387.0,42.7115,42.7655,42.7115,42.7269,22387.0
2016-10-27 14:10:00,55.39,55.42,55.37,55.38,22557.0,42.7269,42.7501,42.7115,42.7192,22557.0
2016-10-27 14:20:00,55.38,55.4,55.33,55.39,30974.0,42.7192,42.7346,42.6806,42.7269,30974.0
2016-10-27 14:30:00,55.39,55.41,55.3,55.37,29943.0,42.7269,42.7423,42.6575,42.7115,29943.0
2016-10-27 14:40:00,55.36,55.37,55.3,55.34,22000.0,42.7038,42.7115,42.6575,42.6883,22000.0
2016-10-27 14:50:00,55.34,55.35,55.29,55.32,23757.0,42.6883,42.6961,42.6498,42.6729,23757.0
2016-10-27 15:00:00,55.32,55.34,55.25,55.25,24617.0,42.6729,42.6883,42.6189,42.6189,24617.0
2016-10-27 15:10:00,55.26,55.28,55.12,55.13,48733.0,42.6266,42.6421,42.5186,42.5264,48733.0
2016-10-27 15:20:00,55.13,55.19,55.12,55.19,37806.0,42.5264,42.5726,42.5186,42.5726,37806.0
2016-10-27 15:30:00,55.18,55.24,55.16,55.22,68829.0,42.5649,42.6112,42.5495,42.5958,68829.0
2016-10-27 15:40:00,55.21,55.25,55.2,55.22,77886.0,42.5881,42.6189,42.5803,42.5958,77886.0
2016-10-27 15:50:00,55.21,55.28,55.2,55.26,130982.0,42.5881,42.6421,42.5803,42.6266,130982.0
2016-10-28 09:30:00,54.92,55.42,54.92,55.36,134039.0,42.7184,43.1073,42.7184,43.0606,134039.0
2016-10-28 09:40:00,55.39,55.42,55.31,55.37,40829.0,43.0839,43.1073,43.0217,43.0684,40829.0
2016-10-28 09:50:00,55.37,55.42,55.15,55.19,20486.0,43.0684,43.1073,42.8973,42.9284,20486.0
2016-10-28 10:00:00,55.2,55.21,55.07,55.11,20393.0,42.9362,42.9439,42.835,42.8661,20393.0
2016-10-28 10:10:00,55.12,55.2,55.08,55.13,31386.0,42.8739,42.9362,42.8428,42.8817,31386.0
2016-10-28 10:20:00,55.14,55.21,55.08,55.1,51950.0,42.8895,42.9439,42.8428,42.8584,51950.0
2016-10-28 10:30:00,55.09,55.2,55.09,55.19,80979.0,42.8506,42.9362,42.8506,42.9284,80979.0
2016-10-28 10:40:00,55.19,55.28,55.17,55.28,26742.0,42.9284,42.9984,42.9128,42.9984,26742.0
2016-10-28 10:50:00,55.28,55.35,55.27,55.27,15133.0,42.9984,43.0528,42.9906,42.9906,15133.0
2016-10-28 11:00:00,55.27,55.32,55.25,55.26,16981.0,42.9906,43.0295,42.975,42.9828,16981.0
2016-10-28 11:10:00,55.26,55.3,55.26,55.27,14781.0,42.9828,43.0139,42.9828,42.9906,14781.0
2016-10-28 11:20:00,55.26,55.28,55.18,55.21,66556.0,42.9828,42.9984,42.9206,42.9439,66556.0
2016-10-28 11:30:00,55.21,55.22,55.18,55.19,22715.0,42.9439,42.9517,42.9206,42.9284,22715.0
2016-10-28 11:40:00,55.2,55.23,55.18,55.21,20903.0,42.9362,42.9595,42.9206,42.9439,20903.0
2016-10-28 11:50:00,55.2,55.22,55.19,55.19,22342.0,42.9362,42.9517,42.9284,42.9284,22342.0
2016-10-28 12:00:00,55.2,55.22,55.19,55.2,25917.0,42.9362,42.9517,42.9284,42.9362,25917.0
2016-10-28 12:10:00,55.21,55.27,55.2,55.25,23556.0,42.9439,42.9906,42.9362,42.975,23556.0
2016-10-28 12:20:00,55.24,55.28,55.23,55.23,22572.0,42.9673,42.9984,42.9595,42.9595,22572.0
2016-10-28 12:30:00,55.23,55.26,55.22,55.25,12859.0,42.9595,42.9828,42.9517,42.975,12859.0
2016-10-28 12:40:00,55.25,55.28,55.24,55.26,26177.0,42.975,42.9984,42.9673,42.9828,26177.0
2016-10-28 12:50:00,55.26,55.29,55.25,55.26,26631.0,42.9828,43.0062,42.975,42.9828,26631.0
2016-10-28 13:00:00,55.25,55.27,54.75,54.9,131620.0,42.975,42.9906,42.5861,42.7028,131620.0
2016-10-28 13:10:00,54.91,55.07,54.84,55.0,25908.0,42.7106,42.835,42.6561,42.7806,25908.0
2016-10-28 13:20:00,55.01,55.08,54.98,55.05,44222.0,42.7884,42.8428,42.765,42.8195,44222.0
2016-10-28 13:30:00,55.05,55.07,54.9,55.05,82198.0,42.8195,42.835,42.7028,42.8195,82198.0
2016-10-28 13:40:00,55.01,55.11,54.95,55.05,34590.0,42.7884,42.8661,42.7417,42.8195,34590.0
2016-10-28 13:50:00,55.04,55.14,54.96,54.96,65368.0,42.8117,42.8895,42.7495,42.7495,65368.0
2016-10-28 14:00:00,54.96,55.03,54.86,54.95,40800.0,42.7495,42.8039,42.6717,42.7417,40800.0
2016-10-28 14:10:00,54.96,55.06,54.85,54.98,51949.0,42.7495,42.8273,42.6639,42.765,51949.0
2016-10-28 14:20:00,54.97,55.09,54.97,54.98,28092.0,42.7573,42.8506,42.7573,42.765,28092.0
2016-10-28 14:30:00,54.98,55.13,54.95,55.06,22840.0,42.765,42.8817,42.7417,42.8273,22840.0
2016-10-28 14:40:00,55.07,55.1,54.99,55.1,20025.0,42.835,42.8584,42.7728,42.8584,20025.0
2016-10-28 14:50:00,55.1,55.27,55.1,55.27,26053.0,42.8584,42.9906,42.8584,42.9906,26053.0
2016-10-28 15:00:00,55.27,55.29,55.15,55.16,28880.0,42.9906,43.0062,42.8973,42.905,28880.0
2016-10-28 15:10:00,55.16,55.17,55.08,55.14,21965.0,42.905,42.9128,42.8428,42.8895,21965.0
2016-10-28 15:20:00,55.14,55.29,55.13,55.25,38209.0,42.8895,43.0062,42.8817,42.975,38209.0
2016-10-28 15:30:00,55.24,55.25,55.15,55.17,36366.0,42.9673,42.975,42.8973,42.9128,36366.0
2016-10-28 15:40:00,55.16,55.2,55.07,55.12,96257.0,42.905,42.9362,42.835,42.8739,96257.0
2016-10-28 15:50:00,55.13,55.15,55.01,55.06,264678.0,42.8817,42.8973,42.7884,42.8273,264678.0
2016-10-31 09:30:00,55.12,55.25,54.96,54.97,86949.0,42.8739,42.975,42.7495,42.7573,86949.0
2016-10-31 09:40:00,54.93,54.99,54.83,54.9,22462.0,42.7261,42.7728,42.6484,42.7028,22462.0
2016-10-31 09:50:00,54.92,54.96,54.81,54.87,24158.0,42.7184,42.7495,42.6328,42.6795,24158.0
2016-10-31 10:00:00,54.86,55.03,54.86,55.03,53496.0,42.6717,42.8039,42.6717,42.8039,53496.0
2016-10-31 10:10:00,55.04,55.16,55.03,55.1,27291.0,42.8117,42.905,42.8039,42.8584,27291.0
2016-10-31 10:20:00,55.11,55.13,55.04,55.04,22948.0,42.8661,42.8817,42.8117,42.8117,22948.0
2016-10-31 10:30:00,55.06,55.06,54.92,54.99,26605.0,42.8273,42.8273,42.7184,42.7728,26605.0
2016-10-31 10:40:00,54.98,55.08,54.98,55.04,27928.0,42.765,42.8428,42.765,42.8117,27928.0
2016-10-31 10:50:00,55.05,55.17,55.04,55.05,28258.0,42.8195,42.9128,42.8117,42.8195,28258.0
2016-10-31 11:00:00,55.06,55.07,54.97,54.99,28586.0,42.8273,42.835,42.7573,42.7728,28586.0
2016-10-31 11:10:00,55.0,55.06,54.99,55.03,26676.0,42.7806,42.8273,42.7728,42.8039,26676.0
2016-10-31 11:20:00,55.03,55.14,55.02,55.14,22437.0,42.8039,42.8895,42.7961,42.8895,22437.0
2016-10-31 11:30:00,55.14,55.19,55.14,55.16,26353.0,42.8895,42.9284,42.8895,42.905,26353.0
2016-10-31 11:40:00,55.15,55.17,55.11,55.16,21435.0,42.8973,42.9128,42.8661,42.905,21435.0
2016-10-31 11:50:00,55.16,55.17,55.11,55.14,32111.0,42.905,42.9128,42.8661,42.8895,32111.0
2016-10-31 12:00:00,55.13,55.13,55.08,55.09,12249.0,42.8817,42.8817,42.8428,42.8506,12249.0
2016-10-31 12:10:00,55.09,55.09,55.05,55.07,16354.0,42.8506,42.8506,42.8195,42.835,16354.0
2016-10-31 12:20:00,55.07,55.13,55.06,55.11,11093.0,42.835,42.8817,42.8273,42.8661,11093.0
2016-10-31 12:30:00,55.12,55.19,55.11,55.16,29749.0,42.8739,42.9284,42.8661,42.905,29749.0
2016-10-31 12:40:00,55.15,55.16,55.11,55.16,24338.0,42.8973,42.905,42.8661,42.905,24338.0
2016-10-31 12:50:00,55.16,55.22,55.14,55.21,18311.0,42.905,42.9517,42.8895,42.9439,18311.0
2016-10-31 13:00:00,55.21,55.22,55.18,55.21,16666.0,42.9439,42.9517,42.9206,42.9439,16666.0
2016-10-31 13:10:00,55.21,55.21,55.17,55.19,19834.0,42.9439,42.9439,42.9128,42.9284,19834.0
2016-10-31 13:20:00,55.19,55.22,55.19,55.21,15385.0,42.9284,42.9517,42.9284,42.9439,15385.0
2016-10-31 13:30:00,55.2,55.24,55.19,55.2,20182.0,42.9362,42.9673,42.9284,42.9362,20182.0
2016-10-31 13:40:00,55.21,55.25,55.19,55.22,14337.0,42.9439,42.975,42.9284,42.9517,14337.0
2016-10-31 13:50:00,55.23,55.24,55.14,55.18,29710.0,42.9595,42.9673,42.8895,42.9206,29710.0
2016-10-31 14:00:00,55.18,55.19,55.09,55.1,23984.0,42.9206,42.9284,42.8506,42.8584,23984.0
2016-10-31 14:10:00,55.1,55.11,55.06,55.08,26376.0,42.8584,42.8661,42.8273,42.8428,26376.0
2016-10-31 14:20:00,55.08,55.12,55.07,55.1,17047.0,42.8428,42.8739,42.835,42.8584,17047.0
2016-10-31 14:30:00,55.09,55.13,55.09,55.12,18956.0,42.8506,42.8817,42.8506,42.8739,18956.0
2016-10-31 14:40:00,55.12,55.13,55.08,55.11,19998.0,42.8739,42.8817,42.8428,42.8661,19998.0
2016-10-31 14:50:00,55.11,55.18,55.1,55.14,15201.0,42.8661,42.9206,42.8584,42.8895,15201.0
2016-10-31 15:00:00,55.14,55.2,55.14,55.18,22624.0,42.8895,42.9362,42.8895,42.9206,22624.0
2016-10-31 15:10:00,55.18,55.22,55.18,55.18,22347.0,42.9206,42.9517,42.9206,42.9206,22347.0
2016-10-31 15:20:00,55.18,55.23,55.17,55.22,26619.0,42.9206,42.9595,42.9128,42.9517,26619.0
2016-10-31 15:30:00,55.22,55.26,55.22,55.25,35788.0,42.9517,42.9828,42.9517,42.975,35788.0
2016-10-31 15:40:00,55.25,55.31,55.22,55.31,48478.0,42.975,43.0217,42.9517,43.0217,48478.0
2016-10-31 15:50:00,55.3,55.3,55.17,55.2,166573.0,43.0139,43.0139,42.9128,42.9362,166573.0
2016-11-01 09:30:00,55.34,55.5,55.16,55.16,41793.0,43.045,43.1695,42.905,42.905,41793.0
2016-11-01 09:40:00,55.16,55.17,55.03,55.07,25668.0,42.905,42.9128,42.8039,42.835,25668.0
2016-11-01 09:50:00,55.07,55.09,54.89,54.94,80586.0,42.835,42.8506,42.695,42.7339,80586.0
2016-11-01 10:00:00,54.94,54.97,54.76,54.77,79309.0,42.7339,42.7573,42.5939,42.6017,79309.0
2016-11-01 10:10:00,54.77,54.81,54.63,54.7,30689.0,42.6017,42.6328,42.4928,42.5472,30689.0
2016-11-01 10:20:00,54.7,54.71,54.63,54.63,27022.0,42.5472,42.555,42.4928,42.4928,27022.0
2016-11-01 10:30:00,54.63,54.74,54.62,54.7,56698.0,42.4928,42.5784,42.485,42.5472,56698.0
2016-11-01 10:40:00,54.71,54.77,54.69,54.76,67138.0,42.555,42.6017,42.5395,42.5939,67138.0
2016-11-01 10:50:00,54.75,54.82,54.75,54.8,14361.0,42.5861,42.6406,42.5861,42.625,14361.0
2016-11-01 11:00:00,54.8,54.86,54.8,54.85,16962.0,42.625,42.6717,42.625,42.6639,16962.0
2016-11-01 11:10:00,54.85,54.86,54.78,54.79,28773.0,42.6639,42.6717,42.6095,42.6172,28773.0
2016-11-01 11:20:00,54.8,54.85,54.76,54.78,40365.0,42.625,42.6639,42.5939,42.6095,40365.0
2016-11-01 11:30:00,54.76,54.84,54.74,54.83,43553.0,42.5939,42.6561,42.5784,42.6484,43553.0
2016-11-01 11:40:00,54.83,54.85,54.75,54.76,40296.0,42.6484,42.6639,42.5861,42.5939,40296.0
2016-11-01 11:50:00,54.76,54.76,54.67,54.7,32674.0,42.5939,42.5939,42.5239,42.5472,32674.0
2016-11-01 12:00:00,54.7,54.7,54.62,54.63,17175.0,42.5472,42.5472,42.485,42.4928,17175.0
2016-11-01 12:10:00,54.62,54.62,54.55,54.56,34017.0,42.485,42.485,42.4306,42.4383,34017.0
2016-11-01 12:20:00,54.56,54.59,54.55,54.56,22916.0,42.4383,42.4617,42.4306,42.4383,22916.0
2016-11-01 12:30:00,54.56,54.61,54.54,54.55,32221.0,42.4383,42.4772,42.4228,42.4306,32221.0
2016-11-01 12:40:00,54.54,54.56,54.45,54.46,35151.0,42.4228,42.4383,42.3528,42.3606,35151.0
2016-11-01 12:50:00,54.46,54.48,54.43,54.47,28956.0,42.3606,42.3761,42.3372,42.3683,28956.0
2016-11-01 13:00:00,54.46,54.53,54.46,54.53,71558.0,42.3606,42.415,42.3606,42.415,71558.0
2016-11-01 13:10:00,54.54,54.59,54.49,54.54,92280.0,42.4228,42.4617,42.3839,42.4228,92280.0
2016-11-01 13:20:00,54.54,54.62,54.47,54.59,69538.0,42.4228,42.485,42.3683,42.4617,69538.0
2016-11-01 13:30:00,54.58,54.59,54.54,54.57,40358.0,42.4539,42.4617,42.4228,42.4461,40358.0
2016-11-01 13:40:00,54.57,54.57,54.46,54.51,125030.0,42.4461,42.4461,42.3606,42.3994,125030.0
2016-11-01 13:50:00,54.5,54.53,54.45,54.48,52719.0,42.3917,42.415,42.3528,42.3761,52719.0
2016-11-01 14:00:00,54.47,54.49,54.41,54.47,26038.0,42.3683,42.3839,42.3217,42.3683,26038.0
2016-11-01 14:10:00,54.46,54.49,54.31,54.36,44672.0,42.3606,42.3839,42.2439,42.2828,44672.0
2016-11-01 14:20:00,54.35,54.5,54.33,54.47,52114.0,42.275,42.3917,42.2594,42.3683,52114.0
2016-11-01 14:30:00,54.47,54.47,54.4,54.41,44881.0,42.3683,42.3683,42.3139,42.3217,44881.0
2016-11-01 14:40:00,54.41,54.42,54.28,54.29,42840.0,42.3217,42.3294,42.2205,42.2283,42840.0
2016-11-01 14:50:00,54.29,54.36,54.27,54.27,35432.0,42.2283,42.2828,42.2128,42.2128,35432.0
2016-11-01 15:00:00,54.26,54.28,54.2,54.23,61509.0,42.205,42.2205,42.1583,42.1817,61509.0
2016-11-01 15:10:00,54.24,54.28,54.2,54.24,74707.0,42.1894,42.2205,42.1583,42.1894,74707.0
2016-11-01 15:20:00,54.24,54.25,54.17,54.25,81264.0,42.1894,42.1972,42.135,42.1972,81264.0
2016-11-01 15:30:00,54.25,54.27,54.18,54.27,77662.0,42.1972,42.2128,42.1428,42.2128,77662.0
2016-11-01 15:40:00,54.28,54.36,54.21,54.36,252204.0,42.2205,42.2828,42.1661,42.2828,252204.0
2016-11-01 15:50:00,54.35,54.36,54.25,54.27,217322.0,42.275,42.2828,42.1972,42.2128,217322.0
2016-11-02 09:30:00,54.38,54.55,54.27,54.39,163596.0,42.2983,42.4306,42.2128,42.3061,163596.0
2016-11-02 09:40:00,54.39,54.42,54.27,54.38,79840.0,42.3061,42.3294,42.2128,42.2983,79840.0
2016-11-02 09:50:00,54.4,54.55,54.37,54.53,76706.0,42.3139,42.4306,42.2906,42.415,76706.0
2016-11-02 10:00:00,54.51,54.63,54.49,54.61,105377.0,42.3994,42.4928,42.3839,42.4772,105377.0
2016-11-02 10:10:00,54.61,54.77,54.59,54.71,25714.0,42.4772,42.6017,42.4617,42.555,25714.0
2016-11-02 10:20:00,54.7,54.75,54.58,54.75,54279.0,42.5472,42.5861,42.4539,42.5861,54279.0
2016-11-02 10:30:00,54.74,54.74,54.65,54.65,28495.0,42.5784,42.5784,42.5083,42.5083,28495.0
2016-11-02 10:40:00,54.65,54.69,54.53,54.69,75118.0,42.5083,42.5395,42.415,42.5395,75118.0
2016-11-02 10:50:00,54.69,54.75,54.64,54.74,198189.0,42.5395,42.5861,42.5006,42.5784,198189.0
2016-11-02 11:00:00,54.75,54.75,54.59,54.6,124888.0,42.5861,42.5861,42.4617,42.4695,124888.0
2016-11-02 11:10:00,54.6,54.75,54.59,54.71,128054.0,42.4695,42.5861,42.4617,42.555,128054.0
2016-11-02 11:20:00,54.71,54.76,54.69,54.71,44356.0,42.555,42.5939,42.5395,42.555,44356.0
2016-11-02 11:30:00,54.71,54.75,54.67,54.75,101558.0,42.555,42.5861,42.5239,42.5861,101558.0
2016-11-02 11:40:00,54.77,54.78,54.73,54.73,42311.0,42.6017,42.6095,42.5706,42.5706,42311.0
2016-11-02 11:50:00,54.73,54.74,54.68,54.72,63252.0,42.5706,42.5784,42.5317,42.5628,63252.0
2016-11-02 12:00:00,54.71,54.77,54.7,54.77,31619.0,42.555,42.6017,42.5472,42.6017,31619.0
2016-11-02 12:10:00,54.78,54.8,54.69,54.7,34769.0,42.6095,42.625,42.5395,42.5472,34769.0
2016-11-02 12:20:00,54.7,54.73,54.68,54.71,33005.0,42.5472,42.5706,42.5317,42.555,33005.0
2016-11-02 12:30:00,54.71,54.71,54.67,54.68,15068.0,42.555,42.555,42.5239,42.5317,15068.0
2016-11-02 12:40:00,54.68,54.71,54.67,54.67,19894.0,42.5317,42.555,42.5239,42.5239,19894.0
2016-11-02 12:50:00,54.68,54.68,54.63,54.67,18877.0,42.5317,42.5317,42.4928,42.5239,18877.0
2016-11-02 13:00:00,54.67,54.68,54.56,54.62,44872.0,42.5239,42.5317,42.4383,42.485,44872.0
2016-11-02 13:10:00,54.62,54.63,54.49,54.49,48082.0,42.485,42.4928,42.3839,42.3839,48082.0
2016-11-02 13:20:00,54.5,54.66,54.5,54.61,73939.0,42.3917,42.5161,42.3917,42.4772,73939.0
2016-11-02 13:30:00,54.61,54.64,54.57,54.63,21954.0,42.4772,42.5006,42.4461,42.4928,21954.0
2016-11-02 13:40:00,54.63,54.64,54.58,54.59,49110.0,42.4928,42.5006,42.4539,42.4617,49110.0
2016-11-02 13:50:00,54.59,54.61,54.56,54.57,24891.0,42.4617,42.4772,42.4383,42.4461,24891.0
2016-11-02 14:00:00,54.58,54.62,54.35,54.42,47448.0,42.4539,42.485,42.275,42.3294,47448.0
2016-11-02 14:10:00,54.43,54.6,54.42,54.58,41870.0,42.3372,42.4695,42.3294,42.4539,41870.0
2016-11-02 14:20:00,54.58,54.65,54.52,54.56,50261.0,42.4539,42.5083,42.4072,42.4383,50261.0
2016-11-02 14:30:00,54.57,54.62,54.52,54.53,36896.0,42.4461,42.485,42.4072,42.415,36896.0
2016-11-02 14:40:00,54.54,54.59,54.48,54.51,44981.0,42.4228,42.4617,42.3761,42.3994,44981.0
2016-11-02 14:50:00,54.5,54.54,54.45,54.45,36093.0,42.3917,42.4228,42.3528,42.3528,36093.0
2016-11-02 15:00:00,54.44,54.52,54.41,54.51,52386.0,42.345,42.4072,42.3217,42.3994,52386.0
2016-11-02 15:10:00,54.52,54.52,54.42,54.43,60593.0,42.4072,42.4072,42.3294,42.3372,60593.0
2016-11-02 15:20:00,54.43,54.54,54.42,54.52,85033.0,42.3372,42.4228,42.3294,42.4072,85033.0
2016-11-02 15:30:00,54.52,54.54,54.39,54.39,79875.0,42.4072,42.4228,42.3061,42.3061,79875.0
2016-11-02 15:40:00,54.38,54.43,54.34,54.37,110852.0,42.2983,42.3372,42.2672,42.2906,110852.0
2016-11-02 15:50:00,54.38,54.42,54.29,54.34,187802.0,42.2983,42.3294,42.2283,42.2672,187802.0
2016-11-03 09:30:00,54.34,54.48,53.47,53.89,183802.0,42.2672,42.3761,41.5905,41.9172,183802.0
2016-11-03 09:40:00,53.91,54.17,53.88,54.14,105435.0,41.9328,42.135,41.9094,42.1117,105435.0
2016-11-03 09:50:00,54.14,54.15,54.0,54.06,40916.0,42.1117,42.1194,42.0028,42.0494,40916.0
2016-11-03 10:00:00,54.08,54.11,53.99,54.05,36914.0,42.065,42.0883,41.995,42.0416,36914.0
2016-11-03 10:10:00,54.06,54.19,54.06,54.19,46070.0,42.0494,42.1505,42.0494,42.1505,46070.0
2016-11-03 10:20:00,54.19,54.38,54.19,54.36,34665.0,42.1505,42.2983,42.1505,42.2828,34665.0
2016-11-03 10:30:00,54.37,54.43,54.34,54.34,38577.0,42.2906,42.3372,42.2672,42.2672,38577.0
2016-11-03 10:40:00,54.35,54.39,54.27,54.34,24842.0,42.275,42.3061,42.2128,42.2672,24842.0
2016-11-03 10:50:00,54.34,54.36,54.27,54.31,15353.0,42.2672,42.2828,42.2128,42.2439,15353.0
2016-11-03 11:00:00,54.29,54.35,54.29,54.34,21718.0,42.2283,42.275,42.2283,42.2672,21718.0
2016-11-03 11:10:00,54.33,54.38,54.31,54.38,18696.0,42.2594,42.2983,42.2439,42.2983,18696.0
2016-11-03 11:20:00,54.38,54.38,54.27,54.31,29255.0,42.2983,42.2983,42.2128,42.2439,29255.0
2016-11-03 11:30:00,54.32,54.32,54.23,54.25,34433.0,42.2517,42.2517,42.1817,42.1972,34433.0
2016-11-03 11:40:00,54.26,54.26,54.21,54.23,31396.0,42.205,42.205,42.1661,42.1817,31396.0
2016-11-03 11:50:00,54.24,54.26,54.23,54.25,33250.0,42.1894,42.205,42.1817,42.1972,33250.0
2016-11-03 12:00:00,54.24,54.29,54.21,54.22,28243.0,42.1894,42.2283,42.1661,42.1739,28243.0
2016-11-03 12:10:00,54.23,54.25,54.21,54.23,27713.0,42.1817,42.1972,42.1661,42.1817,27713.0
2016-11-03 12:20:00,54.22,54.28,54.21,54.24,42169.0,42.1739,42.2205,42.1661,42.1894,42169.0
2016-11-03 12:30:00,54.24,54.25,54.21,54.22,38028.0,42.1894,42.1972,42.1661,42.1739,38028.0
2016-11-03 12:40:00,54.22,54.23,54.09,54.14,106316.0,42.1739,42.1817,42.0728,42.1117,106316.0
2016-11-03 12:50:00,54.15,54.2,54.14,54.19,48801.0,42.1194,42.1583,42.1117,42.1505,48801.0
2016-11-03 13:00:00,54.19,54.19,54.0,54.05,51435.0,42.1505,42.1505,42.0028,42.0416,51435.0
2016-11-03 13:10:00,54.06,54.07,53.99,54.01,25238.0,42.0494,42.0572,41.995,42.0105,25238.0
2016-11-03 13:20:00,54.01,54.09,54.0,54.01,67453.0,42.0105,42.0728,42.0028,42.0105,67453.0
2016-11-03 13:30:00,54.02,54.04,53.9,53.97,44603.0,42.0183,42.0339,41.925,41.9794,44603.0
2016-11-03 13:40:00,53.97,54.02,53.91,53.95,31180.0,41.9794,42.0183,41.9328,41.9639,31180.0
2016-11-03 13:50:00,53.95,53.95,53.86,53.89,41495.0,41.9639,41.9639,41.8939,41.9172,41495.0
2016-11-03 14:00:00,53.89,53.9,53.84,53.84,76882.0,41.9172,41.925,41.8783,41.8783,76882.0
2016-11-03 14:10:00,53.85,53.97,53.85,53.89,38402.0,41.8861,41.9794,41.8861,41.9172,38402.0
2016-11-03 14:20:00,53.89,53.92,53.8,53.92,93048.0,41.9172,41.9405,41.8472,41.9405,93048.0
2016-11-03 14:30:00,53.92,54.0,53.92,53.99,42930.0,41.9405,42.0028,41.9405,41.995,42930.0
2016-11-03 14:40:00,53.99,53.99,53.92,53.95,32532.0,41.995,41.995,41.9405,41.9639,32532.0
2016-11-03 14:50:00,53.95,53.97,53.91,53.95,30609.0,41.9639,41.9794,41.9328,41.9639,30609.0
2016-11-03 15:00:00,53.94,53.95,53.85,53.86,68249.0,41.9561,41.9639,41.8861,41.8939,68249.0
2016-11-03 15:10:00,53.86,53.91,53.83,53.84,59629.0,41.8939,41.9328,41.8705,41.8783,59629.0
2016-11-03 15:20:00,53.85,53.87,53.82,53.85,51146.0,41.8861,41.9016,41.8627,41.8861,51146.0
2016-11-03 15:30:00,53.84,53.85,53.76,53.77,83334.0,41.8783,41.8861,41.8161,41.8239,83334.0
2016-11-03 15:40:00,53.76,53.79,53.7,53.76,145095.0,41.8161,41.8394,41.7694,41.8161,145095.0
2016-11-03 15:50:00,53.78,53.86,53.76,53.83,190605.0,41.8316,41.8939,41.8161,41.8705,190605.0
2016-11-04 09:30:00,53.44,54.0,53.43,53.89,129084.0,41.5672,42.0028,41.5594,41.9172,129084.0
2016-11-04 09:40:00,53.88,53.88,53.63,53.64,44196.0,41.9094,41.9094,41.715,41.7227,44196.0
2016-11-04 09:50:00,53.63,53.72,53.56,53.64,43662.0,41.715,41.785,41.6605,41.7227,43662.0
2016-11-04 10:00:00,53.66,53.82,53.66,53.75,29573.0,41.7383,41.8627,41.7383,41.8083,29573.0
2016-11-04 10:10:00,53.76,53.79,53.47,53.61,64465.0,41.8161,41.8394,41.5905,41.6994,64465.0
2016-11-04 10:20:00,53.62,53.67,53.55,53.64,37783.0,41.7072,41.7461,41.6527,41.7227,37783.0
2016-11-04 10:30:00,53.65,53.73,53.61,53.63,43198.0,41.7305,41.7927,41.6994,41.715,43198.0
2016-11-04 10:40:00,53.63,53.7,53.59,53.61,33513.0,41.715,41.7694,41.6838,41.6994,33513.0
2016-11-04 10:50:00,53.63,53.71,53.63,53.64,30533.0,41.715,41.7772,41.715,41.7227,30533.0
2016-11-04 11:00:00,53.64,53.73,53.61,53.64,40559.0,41.7227,41.7927,41.6994,41.7227,40559.0
2016-11-04 11:10:00,53.63,53.73,53.61,53.71,32935.0,41.715,41.7927,41.6994,41.7772,32935.0
2016-11-04 11:20:00,53.72,53.79,53.7,53.77,25610.0,41.785,41.8394,41.7694,41.8239,25610.0
2016-11-04 11:30:00,53.77,53.77,53.69,53.7,36749.0,41.8239,41.8239,41.7616,41.7694,36749.0
2016-11-04 11:40:00,53.69,53.75,53.67,53.73,43498.0,41.7616,41.8083,41.7461,41.7927,43498.0
2016-11-04 11:50:00,53.73,53.88,53.73,53.87,27097.0,41.7927,41.9094,41.7927,41.9016,27097.0
2016-11-04 12:00:00,53.88,53.9,53.77,53.8,42242.0,41.9094,41.925,41.8239,41.8472,42242.0
2016-11-04 12:10:00,53.81,53.94,53.81,53.9,25996.0,41.855,41.9561,41.855,41.925,25996.0
2016-11-04 12:20:00,53.9,53.93,53.89,53.89,22970.0,41.925,41.9483,41.9172,41.9172,22970.0
2016-11-04 12:30:00,53.89,53.93,53.89,53.9,11999.0,41.9172,41.9483,41.9172,41.925,11999.0
2016-11-04 12:40:00,53.89,53.95,53.89,53.95,19150.0,41.9172,41.9639,41.9172,41.9639,19150.0
2016-11-04 12:50:00,53.95,53.98,53.93,53.98,15138.0,41.9639,41.9872,41.9483,41.9872,15138.0
2016-11-04 13:00:00,53.98,54.02,53.97,54.0,12732.0,41.9872,42.0183,41.9794,42.0028,12732.0
2016-11-04 13:10:00,54.01,54.04,53.98,54.03,14311.0,42.0105,42.0339,41.9872,42.0261,14311.0
2016-11-04 13:20:00,54.03,54.03,53.95,53.97,13020.0,42.0261,42.0261,41.9639,41.9794,13020.0
2016-11-04 13:30:00,53.97,54.02,53.96,54.01,20942.0,41.9794,42.0183,41.9716,42.0105,20942.0
2016-11-04 13:40:00,54.02,54.03,54.0,54.03,10828.0,42.0183,42.0261,42.0028,42.0261,10828.0
2016-11-04 13:50:00,54.02,54.05,53.96,53.99,58447.0,42.0183,42.0416,41.9716,41.995,58447.0
2016-11-04 14:00:00,53.98,53.98,53.9,53.92,66821.0,41.9872,41.9872,41.925,41.9405,66821.0
2016-11-04 14:10:00,53.92,53.94,53.9,53.92,27119.0,41.9405,41.9561,41.925,41.9405,27119.0
2016-11-04 14:20:00,53.92,53.94,53.9,53.93,29666.0,41.9405,41.9561,41.925,41.9483,29666.0
2016-11-04 14:30:00,53.93,53.95,53.82,53.83,33297.0,41.9483,41.9639,41.8627,41.8705,33297.0
2016-11-04 14:40:00,53.83,53.84,53.77,53.77,41894.0,41.8705,41.8783,41.8239,41.8239,41894.0
2016-11-04 14:50:00,53.78,53.83,53.78,53.82,21814.0,41.8316,41.8705,41.8316,41.8627,21814.0
2016-11-04 15:00:00,53.82,53.82,53.68,53.69,59647.0,41.8627,41.8627,41.7539,41.7616,59647.0
2016-11-04 15:10:00,53.69,53.8,53.68,53.76,46652.0,41.7616,41.8472,41.7539,41.8161,46652.0
2016-11-04 15:20:00,53.77,53.85,53.76,53.84,36299.0,41.8239,41.8861,41.8161,41.8783,36299.0
2016-11-04 15:30:00,53.84,53.84,53.71,53.76,52538.0,41.8783,41.8783,41.7772,41.8161,52538.0
2016-11-04 15:40:00,53.76,53.78,53.67,53.7,42715.0,41.8161,41.8316,41.7461,41.7694,42715.0
2016-11-04 15:50:00,53.69,53.71,53.65,53.65,98698.0,41.7616,41.7772,41.7305,41.7305,98698.0
2016-11-07 09:30:00,54.49,54.63,54.13,54.24,57556.0,42.3839,42.4928,42.1039,42.1894,57556.0
2016-11-07 09:40:00,54.24,54.33,54.19,54.26,22416.0,42.1894,42.2594,42.1505,42.205,22416.0
2016-11-07 09:50:00,54.22,54.27,54.16,54.21,23123.0,42.1739,42.2128,42.1272,42.1661,23123.0
2016-11-07 10:00:00,54.22,54.32,54.2,54.32,102172.0,42.1739,42.2517,42.1583,42.2517,102172.0
2016-11-07 10:10:00,54.32,54.39,54.27,54.34,124062.0,42.2517,42.3061,42.2128,42.2672,124062.0
2016-11-07 10:20:00,54.37,54.41,54.29,54.41,49723.0,42.2906,42.3217,42.2283,42.3217,49723.0
2016-11-07 10:30:00,54.41,54.49,54.37,54.41,38465.0,42.3217,42.3839,42.2906,42.3217,38465.0
2016-11-07 10:40:00,54.42,54.49,54.36,54.48,47273.0,42.3294,42.3839,42.2828,42.3761,47273.0
2016-11-07 10:50:00,54.48,54.55,54.43,54.54,23719.0,42.3761,42.4306,42.3372,42.4228,23719.0
2016-11-07 11:00:00,54.55,54.62,54.53,54.62,64705.0,42.4306,42.485,42.415,42.485,64705.0
2016-11-07 11:10:00,54.62,54.66,54.59,54.61,35731.0,42.485,42.5161,42.4617,42.4772,35731.0
2016-11-07 11:20:00,54.6,54.62,54.55,54.59,41942.0,42.4695,42.485,42.4306,42.4617,41942.0
2016-11-07 11:30:00,54.58,54.66,54.57,54.62,40103.0,42.4539,42.5161,42.4461,42.485,40103.0
2016-11-07 11:40:00,54.63,54.7,54.61,54.66,34617.0,42.4928,42.5472,42.4772,42.5161,34617.0
2016-11-07 11:50:00,54.67,54.7,54.64,54.66,44621.0,42.5239,42.5472,42.5006,42.5161,44621.0
2016-11-07 12:00:00,54.67,54.8,54.66,54.77,53092.0,42.5239,42.625,42.5161,42.6017,53092.0
2016-11-07 12:10:00,54.76,54.84,54.74,54.75,47220.0,42.5939,42.6561,42.5784,42.5861,47220.0
2016-11-07 12:20:00,54.75,54.8,54.71,54.79,22023.0,42.5861,42.625,42.555,42.6172,22023.0
2016-11-07 12:30:00,54.79,54.79,54.68,54.68,15391.0,42.6172,42.6172,42.5317,42.5317,15391.0
2016-11-07 12:40:00,54.67,54.67,54.49,54.5,158321.0,42.5239,42.5239,42.3839,42.3917,158321.0
2016-11-07 12:50:00,54.51,54.6,54.49,54.56,42699.0,42.3994,42.4695,42.3839,42.4383,42699.0
2016-11-07 13:00:00,54.57,54.64,54.57,54.59,31940.0,42.4461,42.5006,42.4461,42.4617,31940.0
2016-11-07 13:10:00,54.59,54.62,54.54,54.57,33205.0,42.4617,42.485,42.4228,42.4461,33205.0
2016-11-07 13:20:00,54.57,54.58,54.51,54.52,38160.0,42.4461,42.4539,42.3994,42.4072,38160.0
2016-11-07 13:30:00,54.52,54.54,54.49,54.5,26161.0,42.4072,42.4228,42.3839,42.3917,26161.0
2016-11-07 13:40:00,54.5,54.51,54.45,54.45,25846.0,42.3917,42.3994,42.3528,42.3528,25846.0
2016-11-07 13:50:00,54.45,54.5,54.44,54.45,18114.0,42.3528,42.3917,42.345,42.3528,18114.0
2016-11-07 14:00:00,54.46,54.49,54.45,54.49,21920.0,42.3606,42.3839,42.3528,42.3839,21920.0
2016-11-07 14:10:00,54.49,54.52,54.44,54.5,34783.0,42.3839,42.4072,42.345,42.3917,34783.0
2016-11-07 14:20:00,54.49,54.49,54.45,54.46,20045.0,42.3839,42.3839,42.3528,42.3606,20045.0
2016-11-07 14:30:00,54.45,54.51,54.45,54.46,25449.0,42.3528,42.3994,42.3528,42.3606,25449.0
2016-11-07 14:40:00,54.47,54.47,54.32,54.35,33182.0,42.3683,42.3683,42.2517,42.275,33182.0
2016-11-07 14:50:00,54.35,54.4,54.35,54.36,22869.0,42.275,42.3139,42.275,42.2828,22869.0
2016-11-07 15:00:00,54.37,54.37,54.23,54.23,41923.0,42.2906,42.2906,42.1817,42.1817,41923.0
2016-11-07 15:10:00,54.23,54.3,54.21,54.29,72203.0,42.1817,42.2361,42.1661,42.2283,72203.0
2016-11-07 15:20:00,54.29,54.33,54.25,54.26,39617.0,42.2283,42.2594,42.1972,42.205,39617.0
2016-11-07 15:30:00,54.26,54.29,54.21,54.29,53075.0,42.205,42.2283,42.1661,42.2283,53075.0
2016-11-07 15:40:00,54.29,54.47,54.25,54.47,105993.0,42.2283,42.3683,42.1972,42.3683,105993.0
2016-11-07 15:50:00,54.47,54.51,54.44,54.47,161487.0,42.3683,42.3994,42.345,42.3683,161487.0
2016-11-08 09:30:00,54.27,54.59,54.16,54.55,55723.0,42.2128,42.4617,42.1272,42.4306,55723.0
2016-11-08 09:40:00,54.55,54.58,54.38,54.38,21316.0,42.4306,42.4539,42.2983,42.2983,21316.0
2016-11-08 09:50:00,54.38,54.46,54.33,54.38,27646.0,42.2983,42.3606,42.2594,42.2983,27646.0
2016-11-08 10:00:00,54.37,54.41,54.27,54.29,46020.0,42.2906,42.3217,42.2128,42.2283,46020.0
2016-11-08 10:10:00,54.29,54.4,54.28,54.29,31724.0,42.2283,42.3139,42.2205,42.2283,31724.0
2016-11-08 10:20:00,54.26,54.33,54.22,54.32,36254.0,42.205,42.2594,42.1739,42.2517,36254.0
2016-11-08 10:30:00,54.32,54.32,54.17,54.18,37052.0,42.2517,42.2517,42.135,42.1428,37052.0
2016-11-08 10:40:00,54.17,54.2,54.13,54.17,26558.0,42.135,42.1583,42.1039,42.135,26558.0
2016-11-08 10:50:00,54.18,54.18,54.12,54.12,24571.0,42.1428,42.1428,42.0961,42.0961,24571.0
2016-11-08 11:00:00,54.13,54.24,54.12,54.21,35195.0,42.1039,42.1894,42.0961,42.1661,35195.0
2016-11-08 11:10:00,54.22,54.37,54.22,54.25,37876.0,42.1739,42.2906,42.1739,42.1972,37876.0
2016-11-08 11:20:00,54.25,54.29,54.23,54.26,31027.0,42.1972,42.2283,42.1817,42.205,31027.0
2016-11-08 11:30:00,54.24,54.35,54.24,54.35,22303.0,42.1894,42.275,42.1894,42.275,22303.0
2016-11-08 11:40:00,54.34,54.36,54.3,54.32,23608.0,42.2672,42.2828,42.2361,42.2517,23608.0
2016-11-08 11:50:00,54.32,54.4,54.32,54.4,25385.0,42.2517,42.3139,42.2517,42.3139,25385.0
2016-11-08 12:00:00,54.4,54.42,54.36,54.42,37955.0,42.3139,42.3294,42.2828,42.3294,37955.0
2016-11-08 12:10:00,54.42,54.5,54.39,54.47,36711.0,42.3294,42.3917,42.3061,42.3683,36711.0
2016-11-08 12:20:00,54.48,54.53,54.46,54.46,18451.0,42.3761,42.415,42.3606,42.3606,18451.0
2016-11-08 12:30:00,54.46,54.47,54.4,54.42,25008.0,42.3606,42.3683,42.3139,42.3294,25008.0
2016-11-08 12:40:00,54.42,54.45,54.37,54.45,36052.0,42.3294,42.3528,42.2906,42.3528,36052.0
2016-11-08 12:50:00,54.45,54.46,54.41,54.45,70307.0,42.3528,42.3606,42.3217,42.3528,70307.0
2016-11-08 13:00:00,54.44,54.55,54.44,54.47,26010.0,42.345,42.4306,42.345,42.3683,26010.0
2016-11-08 13:10:00,54.47,54.51,54.4,54.45,38304.0,42.3683,42.3994,42.3139,42.3528,38304.0
2016-11-08 13:20:00,54.44,54.51,54.44,54.48,28092.0,42.345,42.3994,42.345,42.3761,28092.0
2016-11-08 13:30:00,54.49,54.51,54.42,54.45,65932.0,42.3839,42.3994,42.3294,42.3528,65932.0
2016-11-08 13:40:00,54.45,54.51,54.44,54.48,26353.0,42.3528,42.3994,42.345,42.3761,26353.0
2016-11-08 13:50:00,54.47,54.51,54.43,54.44,22791.0,42.3683,42.3994,42.3372,42.345,22791.0
2016-11-08 14:00:00,54.44,54.45,54.4,54.4,22874.0,42.345,42.3528,42.3139,42.3139,22874.0
2016-11-08 14:10:00,54.41,54.41,54.32,54.38,24010.0,42.3217,42.3217,42.2517,42.2983,24010.0
2016-11-08 14:20:00,54.38,54.43,54.36,54.37,30942.0,42.2983,42.3372,42.2828,42.2906,30942.0
2016-11-08 14:30:00,54.37,54.37,54.28,54.34,29892.0,42.2906,42.2906,42.2205,42.2672,29892.0
2016-11-08 14:40:00,54.34,54.35,54.27,54.31,26129.0,42.2672,42.275,42.2128,42.2439,26129.0
2016-11-08 14:50:00,54.32,54.39,54.31,54.33,31499.0,42.2517,42.3061,42.2439,42.2594,31499.0
2016-11-08 15:00:00,54.33,54.38,54.32,54.36,41045.0,42.2594,42.2983,42.2517,42.2828,41045.0
2016-11-08 15:10:00,54.37,54.37,54.32,54.36,31060.0,42.2906,42.2906,42.2517,42.2828,31060.0
2016-11-08 15:20:00,54.35,54.36,54.32,54.33,80733.0,42.275,42.2828,42.2517,42.2594,80733.0
2016-11-08 15:30:00,54.34,54.34,54.32,54.33,101685.0,42.2672,42.2672,42.2517,42.2594,101685.0
2016-11-08 15:40:00,54.33,54.35,54.29,54.29,120373.0,42.2594,42.275,42.2283,42.2283,120373.0
2016-11-08 15:50:00,54.3,54.31,54.15,54.19,305739.0,42.2361,42.2439,42.1194,42.1505,305739.0
2016-11-09 09:30:00,52.9,53.39,52.77,53.03,166737.0,41.1471,41.5283,41.046,41.2483,166737.0
2016-11-09 09:40:00,53.0,53.74,52.98,53.71,112584.0,41.2249,41.8005,41.2094,41.7772,112584.0
2016-11-09 09:50:00,53.73,53.87,53.65,53.78,164748.0,41.7927,41.9016,41.7305,41.8316,164748.0
2016-11-09 10:00:00,53.78,53.84,53.61,53.69,574522.0,41.8316,41.8783,41.6994,41.7616,574522.0
2016-11-09 10:10:00,53.68,53.75,53.57,53.59,86688.0,41.7539,41.8083,41.6683,41.6838,86688.0
2016-11-09 10:20:00,53.59,53.74,53.59,53.74,71940.0,41.6838,41.8005,41.6838,41.8005,71940.0
2016-11-09 10:30:00,53.73,53.83,53.71,53.79,67213.0,41.7927,41.8705,41.7772,41.8394,67213.0
2016-11-09 10:40:00,53.8,53.95,53.78,53.79,96052.0,41.8472,41.9639,41.8316,41.8394,96052.0
2016-11-09 10:50:00,53.78,53.84,53.64,53.68,105092.0,41.8316,41.8783,41.7227,41.7539,105092.0
2016-11-09 11:00:00,53.69,53.8,53.68,53.7,53298.0,41.7616,41.8472,41.7539,41.7694,53298.0
2016-11-09 11:10:00,53.7,54.07,53.7,54.07,60043.0,41.7694,42.0572,41.7694,42.0572,60043.0
2016-11-09 11:20:00,54.06,54.18,54.06,54.16,52607.0,42.0494,42.1428,42.0494,42.1272,52607.0
2016-11-09 11:30:00,54.16,54.46,54.16,54.4,128405.0,42.1272,42.3606,42.1272,42.3139,128405.0
2016-11-09 11:40:00,54.4,54.6,54.33,54.59,159657.0,42.3139,42.4695,42.2594,42.4617,159657.0
2016-11-09 11:50:00,54.6,54.66,54.56,54.61,79058.0,42.4695,42.5161,42.4383,42.4772,79058.0
2016-11-09 12:00:00,54.62,54.69,54.58,54.61,244805.0,42.485,42.5395,42.4539,42.4772,244805.0
2016-11-09 12:10:00,54.6,54.66,54.55,54.64,217243.0,42.4695,42.5161,42.4306,42.5006,217243.0
2016-11-09 12:20:00,54.63,54.75,54.62,54.75,98546.0,42.4928,42.5861,42.485,42.5861,98546.0
2016-11-09 12:30:00,54.75,55.05,54.73,54.9,58417.0,42.5861,42.8195,42.5706,42.7028,58417.0
2016-11-09 12:40:00,54.91,54.95,54.84,54.86,63082.0,42.7106,42.7417,42.6561,42.6717,63082.0
2016-11-09 12:50:00,54.87,55.08,54.87,55.06,35918.0,42.6795,42.8428,42.6795,42.8273,35918.0
2016-11-09 13:00:00,55.06,55.08,54.91,54.94,35887.0,42.8273,42.8428,42.7106,42.7339,35887.0
2016-11-09 13:10:00,54.93,55.05,54.89,54.93,44363.0,42.7261,42.8195,42.695,42.7261,44363.0
2016-11-09 13:20:00,54.93,54.93,54.63,54.63,163065.0,42.7261,42.7261,42.4928,42.4928,163065.0
2016-11-09 13:30:00,54.63,54.74,54.61,54.71,58736.0,42.4928,42.5784,42.4772,42.555,58736.0
2016-11-09 13:40:00,54.71,54.89,54.7,54.86,52549.0,42.555,42.695,42.5472,42.6717,52549.0
2016-11-09 13:50:00,54.85,54.88,54.69,54.7,50228.0,42.6639,42.6872,42.5395,42.5472,50228.0
2016-11-09 14:00:00,54.7,54.8,54.66,54.8,71021.0,42.5472,42.625,42.5161,42.625,71021.0
2016-11-09 14:10:00,54.8,54.86,54.75,54.76,56727.0,42.625,42.6717,42.5861,42.5939,56727.0
2016-11-09 14:20:00,54.76,54.87,54.75,54.86,82879.0,42.5939,42.6795,42.5861,42.6717,82879.0
2016-11-09 14:30:00,54.87,55.03,54.84,55.03,36233.0,42.6795,42.8039,42.6561,42.8039,36233.0
2016-11-09 14:40:00,55.04,55.04,54.85,54.92,52390.0,42.8117,42.8117,42.6639,42.7184,52390.0
2016-11-09 14:50:00,54.93,54.93,54.83,54.9,50160.0,42.7261,42.7261,42.6484,42.7028,50160.0
2016-11-09 15:00:00,54.9,55.15,54.89,55.15,229099.0,42.7028,42.8973,42.695,42.8973,229099.0
2016-11-09 15:10:00,55.16,55.22,55.08,55.22,49055.0,42.905,42.9517,42.8428,42.9517,49055.0
2016-11-09 15:20:00,55.22,55.24,55.12,55.21,50386.0,42.9517,42.9673,42.8739,42.9439,50386.0
2016-11-09 15:30:00,55.21,55.21,55.1,55.14,84969.0,42.9439,42.9439,42.8584,42.8895,84969.0
2016-11-09 15:40:00,55.14,55.17,55.02,55.07,136723.0,42.8895,42.9128,42.7961,42.835,136723.0
2016-11-09 15:50:00,55.06,55.19,55.05,55.18,339998.0,42.8273,42.9284,42.8195,42.9206,339998.0
2016-11-10 09:30:00,55.24,55.49,55.06,55.18,78961.0,42.9673,43.1617,42.8273,42.9206,78961.0
2016-11-10 09:40:00,55.15,55.29,55.14,55.23,36090.0,42.8973,43.0062,42.8895,42.9595,36090.0
2016-11-10 09:50:00,55.23,55.25,55.03,55.14,58529.0,42.9595,42.975,42.8039,42.8895,58529.0
2016-11-10 10:00:00,55.14,55.18,55.11,55.15,72704.0,42.8895,42.9206,42.8661,42.8973,72704.0
2016-11-10 10:10:00,55.16,55.17,54.99,54.99,54323.0,42.905,42.9128,42.7728,42.7728,54323.0
2016-11-10 10:20:00,54.97,55.05,54.8,54.8,68499.0,42.7573,42.8195,42.625,42.625,68499.0
2016-11-10 10:30:00,54.8,54.89,54.62,54.68,181378.0,42.625,42.695,42.485,42.5317,181378.0
2016-11-10 10:40:00,54.67,55.12,54.64,55.07,90672.0,42.5239,42.8739,42.5006,42.835,90672.0
2016-11-10 10:50:00,55.07,55.16,54.86,54.92,115143.0,42.835,42.905,42.6717,42.7184,115143.0
2016-11-10 11:00:00,54.91,55.07,54.88,55.02,73408.0,42.7106,42.835,42.6872,42.7961,73408.0
2016-11-10 11:10:00,55.0,55.22,54.95,55.12,49682.0,42.7806,42.9517,42.7417,42.8739,49682.0
2016-11-10 11:20:00,55.11,55.33,55.1,55.21,76063.0,42.8661,43.0373,42.8584,42.9439,76063.0
2016-11-10 11:30:00,55.23,55.28,55.09,55.15,47247.0,42.9595,42.9984,42.8506,42.8973,47247.0
2016-11-10 11:40:00,55.14,55.36,55.1,55.14,109423.0,42.8895,43.0606,42.8584,42.8895,109423.0
2016-11-10 11:50:00,55.15,55.2,55.01,55.09,95934.0,42.8973,42.9362,42.7884,42.8506,95934.0
2016-11-10 12:00:00,55.08,55.15,54.98,54.99,80965.0,42.8428,42.8973,42.765,42.7728,80965.0
2016-11-10 12:10:00,55.0,55.08,54.97,54.97,65791.0,42.7806,42.8428,42.7573,42.7573,65791.0
2016-11-10 12:20:00,54.97,55.06,54.95,55.01,77832.0,42.7573,42.8273,42.7417,42.7884,77832.0
2016-11-10 12:30:00,55.01,55.05,54.97,55.0,52842.0,42.7884,42.8195,42.7573,42.7806,52842.0
2016-11-10 12:40:00,54.99,55.03,54.92,55.03,95118.0,42.7728,42.8039,42.7184,42.8039,95118.0
2016-11-10 12:50:00,55.02,55.3,55.0,55.26,34403.0,42.7961,43.0139,42.7806,42.9828,34403.0
2016-11-10 13:00:00,55.27,55.38,55.21,55.38,41436.0,42.9906,43.0762,42.9439,43.0762,41436.0
2016-11-10 13:10:00,55.39,55.51,55.37,55.43,64398.0,43.0839,43.1773,43.0684,43.1151,64398.0
2016-11-10 13:20:00,55.42,55.81,55.41,55.81,170759.0,43.1073,43.4106,43.0995,43.4106,170759.0
2016-11-10 13:30:00,55.83,55.84,55.72,55.75,147036.0,43.4262,43.434,43.3406,43.364,147036.0
2016-11-10 13:40:00,55.75,55.95,55.73,55.95,91746.0,43.364,43.5195,43.3484,43.5195,91746.0
2016-11-10 13:50:00,55.94,56.06,55.88,55.9,102723.0,43.5117,43.6051,43.4651,43.4806,102723.0
2016-11-10 14:00:00,55.9,56.05,55.88,56.0,66207.0,43.4806,43.5973,43.4651,43.5584,66207.0
2016-11-10 14:10:00,56.0,56.04,55.84,55.89,57180.0,43.5584,43.5895,43.434,43.4729,57180.0
2016-11-10 14:20:00,55.89,55.97,55.88,55.93,56820.0,43.4729,43.5351,43.4651,43.504,56820.0
2016-11-10 14:30:00,55.93,55.93,55.78,55.83,45733.0,43.504,43.504,43.3873,43.4262,45733.0
2016-11-10 14:40:00,55.83,56.02,55.83,56.0,47894.0,43.4262,43.574,43.4262,43.5584,47894.0
2016-11-10 14:50:00,56.0,56.11,55.99,56.1,95446.0,43.5584,43.644,43.5506,43.6362,95446.0
2016-11-10 15:00:00,56.11,56.24,56.09,56.12,89840.0,43.644,43.7451,43.6284,43.6518,89840.0
2016-11-10 15:10:00,56.11,56.14,56.08,56.13,84245.0,43.644,43.6673,43.6206,43.6595,84245.0
2016-11-10 15:20:00,56.13,56.14,56.01,56.05,80024.0,43.6595,43.6673,43.5662,43.5973,80024.0
2016-11-10 15:30:00,56.05,56.06,55.91,55.95,150159.0,43.5973,43.6051,43.4884,43.5195,150159.0
2016-11-10 15:40:00,55.95,55.95,55.82,55.87,146655.0,43.5195,43.5195,43.4184,43.4573,146655.0
2016-11-10 15:50:00,55.87,56.01,55.86,56.0,325685.0,43.4573,43.5662,43.4495,43.5584,325685.0
2016-11-11 09:30:00,55.78,55.96,55.67,55.92,70064.0,43.3873,43.5273,43.3017,43.4962,70064.0
2016-11-11 09:40:00,55.94,56.1,55.93,55.98,34275.0,43.5117,43.6362,43.504,43.5429,34275.0
2016-11-11 09:50:00,55.94,56.01,55.8,56.01,42164.0,43.5117,43.5662,43.4028,43.5662,42164.0
2016-11-11 10:00:00,56.0,56.14,55.98,56.01,57967.0,43.5584,43.6673,43.5429,43.5662,57967.0
2016-11-11 10:10:00,56.0,56.04,55.91,55.91,44734.0,43.5584,43.5895,43.4884,43.4884,44734.0
2016-11-11 10:20:00,55.92,56.0,55.83,55.98,60743.0,43.4962,43.5584,43.4262,43.5429,60743.0
2016-11-11 10:30:00,55.98,56.1,55.96,56.04,54485.0,43.5429,43.6362,43.5273,43.5895,54485.0
2016-11-11 10:40:00,56.03,56.13,55.99,56.02,50698.0,43.5817,43.6595,43.5506,43.574,50698.0
2016-11-11 10:50:00,56.01,56.06,55.9,55.99,67757.0,43.5662,43.6051,43.4806,43.5506,67757.0
2016-11-11 11:00:00,55.98,55.99,55.92,55.94,63218.0,43.5429,43.5506,43.4962,43.5117,63218.0
2016-11-11 11:10:00,55.94,55.94,55.82,55.9,56063.0,43.5117,43.5117,43.4184,43.4806,56063.0
2016-11-11 11:20:00,55.89,55.94,55.79,55.94,97460.0,43.4729,43.5117,43.3951,43.5117,97460.0
2016-11-11 11:30:00,55.94,56.03,55.83,55.84,189678.0,43.5117,43.5817,43.4262,43.434,189678.0
2016-11-11 11:40:00,55.84,55.9,55.79,55.85,121079.0,43.434,43.4806,43.3951,43.4417,121079.0
2016-11-11 11:50:00,55.86,56.06,55.85,56.02,63948.0,43.4495,43.6051,43.4417,43.574,63948.0
2016-11-11 12:00:00,56.0,56.1,55.98,56.09,60701.0,43.5584,43.6362,43.5429,43.6284,60701.0
2016-11-11 12:10:00,56.08,56.34,56.07,56.31,84878.0,43.6206,43.8229,43.6129,43.7995,84878.0
2016-11-11 12:20:00,56.31,56.35,56.28,56.31,59342.0,43.7995,43.8307,43.7762,43.7995,59342.0
2016-11-11 12:30:00,56.32,56.38,56.28,56.31,91187.0,43.8073,43.854,43.7762,43.7995,91187.0
2016-11-11 12:40:00,56.32,56.38,56.28,56.32,93045.0,43.8073,43.854,43.7762,43.8073,93045.0
2016-11-11 12:50:00,56.32,56.32,56.29,56.3,50577.0,43.8073,43.8073,43.784,43.7918,50577.0
2016-11-11 13:00:00,56.3,56.39,56.29,56.38,82571.0,43.7918,43.8618,43.784,43.854,82571.0
2016-11-11 13:10:00,56.39,56.41,56.21,56.22,53610.0,43.8618,43.8773,43.7218,43.7295,53610.0
2016-11-11 13:20:00,56.22,56.39,56.21,56.38,51411.0,43.7295,43.8618,43.7218,43.854,51411.0
2016-11-11 13:30:00,56.39,56.64,56.37,56.61,125418.0,43.8618,44.0562,43.8462,44.0329,125418.0
2016-11-11 13:40:00,56.61,56.77,56.6,56.75,191352.0,44.0329,44.1573,44.0251,44.1418,191352.0
2016-11-11 13:50:00,56.75,56.77,56.53,56.53,105569.0,44.1418,44.1573,43.9707,43.9707,105569.0
2016-11-11 14:00:00,56.52,56.64,56.46,56.61,59764.0,43.9629,44.0562,43.9162,44.0329,59764.0
2016-11-11 14:10:00,56.61,56.73,56.61,56.71,56414.0,44.0329,44.1262,44.0329,44.1107,56414.0
2016-11-11 14:20:00,56.71,56.71,56.52,56.53,38586.0,44.1107,44.1107,43.9629,43.9707,38586.0
2016-11-11 14:30:00,56.53,56.61,56.48,56.52,45927.0,43.9707,44.0329,43.9318,43.9629,45927.0
2016-11-11 14:40:00,56.5,56.58,56.49,56.5,49066.0,43.9473,44.0096,43.9396,43.9473,49066.0
2016-11-11 14:50:00,56.5,56.59,56.49,56.51,52774.0,43.9473,44.0173,43.9396,43.9551,52774.0
2016-11-11 15:00:00,56.51,56.57,56.5,56.54,50471.0,43.9551,44.0018,43.9473,43.9784,50471.0
2016-11-11 15:10:00,56.54,56.64,56.54,56.59,61115.0,43.9784,44.0562,43.9784,44.0173,61115.0
2016-11-11 15:20:00,56.59,56.64,56.57,56.61,54670.0,44.0173,44.0562,44.0018,44.0329,54670.0
2016-11-11 15:30:00,56.61,56.73,56.61,56.65,103661.0,44.0329,44.1262,44.0329,44.064,103661.0
2016-11-11 15:40:00,56.65,56.75,56.63,56.71,135912.0,44.064,44.1418,44.0484,44.1107,135912.0
2016-11-11 15:50:00,56.7,56.77,56.66,56.68,295810.0,44.1029,44.1573,44.0718,44.0873,295810.0
2016-11-14 09:30:00,56.85,56.97,56.51,56.87,90980.0,44.2196,44.3129,43.9551,44.2351,90980.0
2016-11-14 09:40:00,56.82,56.97,56.73,56.92,118718.0,44.1962,44.3129,44.1262,44.274,118718.0
2016-11-14 09:50:00,56.94,56.94,56.76,56.83,67895.0,44.2896,44.2896,44.1496,44.204,67895.0
2016-11-14 10:00:00,56.83,56.97,56.66,56.79,71920.0,44.204,44.3129,44.0718,44.1729,71920.0
2016-11-14 10:10:00,56.79,56.91,56.7,56.85,74660.0,44.1729,44.2662,44.1029,44.2196,74660.0
2016-11-14 10:20:00,56.85,56.85,56.66,56.77,33613.0,44.2196,44.2196,44.0718,44.1573,33613.0
2016-11-14 10:30:00,56.78,56.83,56.63,56.72,54507.0,44.1651,44.204,44.0484,44.1185,54507.0
2016-11-14 10:40:00,56.73,56.8,56.68,56.7,65813.0,44.1262,44.1807,44.0873,44.1029,65813.0
2016-11-14 10:50:00,56.69,56.7,56.61,56.64,85294.0,44.0951,44.1029,44.0329,44.0562,85294.0
2016-11-14 11:00:00,56.64,56.75,56.59,56.72,212719.0,44.0562,44.1418,44.0173,44.1185,212719.0
2016-11-14 11:10:00,56.72,56.87,56.68,56.86,163444.0,44.1185,44.2351,44.0873,44.2273,163444.0
2016-11-14 11:20:00,56.86,56.88,56.72,56.77,159063.0,44.2273,44.2429,44.1185,44.1573,159063.0
2016-11-14 11:30:00,56.76,56.78,56.65,56.74,100391.0,44.1496,44.1651,44.064,44.134,100391.0
2016-11-14 11:40:00,56.74,56.84,56.73,56.81,80854.0,44.134,44.2118,44.1262,44.1885,80854.0
2016-11-14 11:50:00,56.81,56.84,56.66,56.73,53868.0,44.1885,44.2118,44.0718,44.1262,53868.0
2016-11-14 12:00:00,56.73,56.75,56.66,56.7,53073.0,44.1262,44.1418,44.0718,44.1029,53073.0
2016-11-14 12:10:00,56.71,56.76,56.62,56.68,64754.0,44.1107,44.1496,44.0407,44.0873,64754.0
2016-11-14 12:20:00,56.68,56.74,56.63,56.65,139081.0,44.0873,44.134,44.0484,44.064,139081.0
2016-11-14 12:30:00,56.65,56.74,56.65,56.7,170476.0,44.064,44.134,44.064,44.1029,170476.0
2016-11-14 12:40:00,56.7,56.71,56.57,56.62,128043.0,44.1029,44.1107,44.0018,44.0407,128043.0
2016-11-14 12:50:00,56.62,56.62,56.48,56.6,105993.0,44.0407,44.0407,43.9318,44.0251,105993.0
2016-11-14 13:00:00,56.6,56.6,56.52,56.57,84229.0,44.0251,44.0251,43.9629,44.0018,84229.0
2016-11-14 13:10:00,56.58,56.61,56.49,56.59,87552.0,44.0096,44.0329,43.9396,44.0173,87552.0
2016-11-14 13:20:00,56.6,56.6,56.5,56.52,29742.0,44.0251,44.0251,43.9473,43.9629,29742.0
2016-11-14 13:30:00,56.53,56.65,56.53,56.61,79916.0,43.9707,44.064,43.9707,44.0329,79916.0
2016-11-14 13:40:00,56.62,56.62,56.44,56.49,40975.0,44.0407,44.0407,43.9007,43.9396,40975.0
2016-11-14 13:50:00,56.48,56.54,56.42,56.45,39382.0,43.9318,43.9784,43.8851,43.9084,39382.0
2016-11-14 14:00:00,56.46,56.53,56.45,56.51,34667.0,43.9162,43.9707,43.9084,43.9551,34667.0
2016-11-14 14:10:00,56.51,56.57,56.47,56.49,37225.0,43.9551,44.0018,43.924,43.9396,37225.0
2016-11-14 14:20:00,56.49,56.54,56.43,56.43,29038.0,43.9396,43.9784,43.8929,43.8929,29038.0
2016-11-14 14:30:00,56.44,56.47,56.36,56.45,55452.0,43.9007,43.924,43.8384,43.9084,55452.0
2016-11-14 14:40:00,56.44,56.47,56.39,56.47,108802.0,43.9007,43.924,43.8618,43.924,108802.0
2016-11-14 14:50:00,56.47,56.56,56.44,56.56,42288.0,43.924,43.994,43.9007,43.994,42288.0
2016-11-14 15:00:00,56.56,56.57,56.47,56.51,49050.0,43.994,44.0018,43.924,43.9551,49050.0
2016-11-14 15:10:00,56.5,56.56,56.49,56.52,83577.0,43.9473,43.994,43.9396,43.9629,83577.0
2016-11-14 15:20:00,56.52,56.52,56.44,56.45,59801.0,43.9629,43.9629,43.9007,43.9084,59801.0
2016-11-14 15:30:00,56.45,56.48,56.35,56.38,191811.0,43.9084,43.9318,43.8307,43.854,191811.0
2016-11-14 15:40:00,56.38,56.39,56.25,56.26,162436.0,43.854,43.8618,43.7529,43.7606,162436.0
2016-11-14 15:50:00,56.26,56.41,56.23,56.3,349396.0,43.7606,43.8773,43.7373,43.7918,349396.0
2016-11-15 09:30:00,56.45,56.74,56.25,56.5,47958.0,43.9084,44.134,43.7529,43.9473,47958.0
2016-11-15 09:40:00,56.53,56.59,56.34,56.35,19326.0,43.9707,44.0173,43.8229,43.8307,19326.0
2016-11-15 09:50:00,56.37,56.45,56.34,56.36,26612.0,43.8462,43.9084,43.8229,43.8384,26612.0
2016-11-15 10:00:00,56.36,56.51,56.35,56.5,30313.0,43.8384,43.9551,43.8307,43.9473,30313.0
2016-11-15 10:10:00,56.5,56.67,56.5,56.64,58756.0,43.9473,44.0796,43.9473,44.0562,58756.0
2016-11-15 10:20:00,56.63,56.74,56.52,56.53,59193.0,44.0484,44.134,43.9629,43.9707,59193.0
2016-11-15 10:30:00,56.52,56.53,56.45,56.47,113448.0,43.9629,43.9707,43.9084,43.924,113448.0
2016-11-15 10:40:00,56.47,56.51,56.39,56.39,34055.0,43.924,43.9551,43.8618,43.8618,34055.0
2016-11-15 10:50:00,56.39,56.39,56.24,56.27,38280.0,43.8618,43.8618,43.7451,43.7684,38280.0
2016-11-15 11:00:00,56.28,56.3,56.2,56.2,36261.0,43.7762,43.7918,43.714,43.714,36261.0
2016-11-15 11:10:00,56.2,56.2,56.1,56.15,26677.0,43.714,43.714,43.6362,43.6751,26677.0
2016-11-15 11:20:00,56.14,56.14,55.85,55.87,123641.0,43.6673,43.6673,43.4417,43.4573,123641.0
2016-11-15 11:30:00,55.87,55.9,55.8,55.84,24658.0,43.4573,43.4806,43.4028,43.434,24658.0
2016-11-15 11:40:00,55.83,55.84,55.75,55.78,24060.0,43.4262,43.434,43.364,43.3873,24060.0
2016-11-15 11:50:00,55.78,55.86,55.73,55.75,40344.0,43.3873,43.4495,43.3484,43.364,40344.0
2016-11-15 12:00:00,55.75,55.76,55.71,55.72,54647.0,43.364,43.3717,43.3328,43.3406,54647.0
2016-11-15 12:10:00,55.72,55.76,55.72,55.74,41268.0,43.3406,43.3717,43.3406,43.3562,41268.0
2016-11-15 12:20:00,55.75,55.76,55.71,55.74,34361.0,43.364,43.3717,43.3328,43.3562,34361.0
2016-11-15 12:30:00,55.74,55.76,55.68,55.69,32430.0,43.3562,43.3717,43.3095,43.3173,32430.0
2016-11-15 12:40:00,55.69,55.71,55.49,55.5,103456.0,43.3173,43.3328,43.1617,43.1695,103456.0
2016-11-15 12:50:00,55.5,55.61,55.47,55.59,67286.0,43.1695,43.2551,43.1462,43.2395,67286.0
2016-11-15 13:00:00,55.59,55.61,55.53,55.59,30225.0,43.2395,43.2551,43.1928,43.2395,30225.0
2016-11-15 13:10:00,55.59,55.64,55.58,55.64,21764.0,43.2395,43.2784,43.2317,43.2784,21764.0
2016-11-15 13:20:00,55.65,55.66,55.58,55.6,46302.0,43.2862,43.294,43.2317,43.2473,46302.0
2016-11-15 13:30:00,55.59,55.68,55.58,55.66,24012.0,43.2395,43.3095,43.2317,43.294,24012.0
2016-11-15 13:40:00,55.65,55.67,55.6,55.65,27524.0,43.2862,43.3017,43.2473,43.2862,27524.0
2016-11-15 13:50:00,55.66,55.68,55.62,55.65,21976.0,43.294,43.3095,43.2628,43.2862,21976.0
2016-11-15 14:00:00,55.65,55.69,55.6,55.68,40612.0,43.2862,43.3173,43.2473,43.3095,40612.0
2016-11-15 14:10:00,55.69,55.75,55.66,55.75,38896.0,43.3173,43.364,43.294,43.364,38896.0
2016-11-15 14:20:00,55.75,55.79,55.73,55.74,30625.0,43.364,43.3951,43.3484,43.3562,30625.0
2016-11-15 14:30:00,55.74,55.77,55.63,55.66,57439.0,43.3562,43.3795,43.2706,43.294,57439.0
2016-11-15 14:40:00,55.65,55.68,55.58,55.59,45929.0,43.2862,43.3095,43.2317,43.2395,45929.0
2016-11-15 14:50:00,55.58,55.69,55.58,55.67,48688.0,43.2317,43.3173,43.2317,43.3017,48688.0
2016-11-15 15:00:00,55.67,55.7,55.61,55.63,49714.0,43.3017,43.3251,43.2551,43.2706,49714.0
2016-11-15 15:10:00,55.63,55.65,55.58,55.58,31424.0,43.2706,43.2862,43.2317,43.2317,31424.0
2016-11-15 15:20:00,55.59,55.64,55.57,55.59,37605.0,43.2395,43.2784,43.2239,43.2395,37605.0
2016-11-15 15:30:00,55.6,55.62,55.57,55.61,58490.0,43.2473,43.2628,43.2239,43.2551,58490.0
2016-11-15 15:40:00,55.61,55.63,55.58,55.63,76234.0,43.2551,43.2706,43.2317,43.2706,76234.0
2016-11-15 15:50:00,55.63,55.71,55.63,55.68,246338.0,43.2706,43.3328,43.2706,43.3095,246338.0
2016-11-16 09:30:00,55.61,55.82,55.58,55.71,40764.0,43.2551,43.4184,43.2317,43.3328,40764.0
2016-11-16 09:40:00,55.69,55.87,55.62,55.69,16752.0,43.3173,43.4573,43.2628,43.3173,16752.0
2016-11-16 09:50:00,55.67,55.7,55.57,55.6,17026.0,43.3017,43.3251,43.2239,43.2473,17026.0
2016-11-16 10:00:00,55.61,55.73,55.59,55.61,28237.0,43.2551,43.3484,43.2395,43.2551,28237.0
2016-11-16 10:10:00,55.63,55.65,55.5,55.5,31746.0,43.2706,43.2862,43.1695,43.1695,31746.0
2016-11-16 10:20:00,55.5,55.62,55.49,55.6,20757.0,43.1695,43.2628,43.1617,43.2473,20757.0
2016-11-16 10:30:00,55.59,55.66,55.57,55.65,45825.0,43.2395,43.294,43.2239,43.2862,45825.0
2016-11-16 10:40:00,55.66,55.7,55.63,55.7,38379.0,43.294,43.3251,43.2706,43.3251,38379.0
2016-11-16 10:50:00,55.69,55.7,55.63,55.66,50172.0,43.3173,43.3251,43.2706,43.294,50172.0
2016-11-16 11:00:00,55.67,55.67,55.58,55.62,25753.0,43.3017,43.3017,43.2317,43.2628,25753.0
2016-11-16 11:10:00,55.62,55.62,55.59,55.6,26711.0,43.2628,43.2628,43.2395,43.2473,26711.0
2016-11-16 11:20:00,55.59,55.66,55.57,55.66,37033.0,43.2395,43.294,43.2239,43.294,37033.0
2016-11-16 11:30:00,55.66,55.66,55.59,55.6,96745.0,43.294,43.294,43.2395,43.2473,96745.0
2016-11-16 11:40:00,55.61,55.62,55.5,55.57,46342.0,43.2551,43.2628,43.1695,43.2239,46342.0
2016-11-16 11:50:00,55.57,55.57,55.51,55.52,33961.0,43.2239,43.2239,43.1773,43.1851,33961.0
2016-11-16 12:00:00,55.51,55.52,55.45,55.47,34442.0,43.1773,43.1851,43.1306,43.1462,34442.0
2016-11-16 12:10:00,55.47,55.47,55.39,55.39,45926.0,43.1462,43.1462,43.0839,43.0839,45926.0
2016-11-16 12:20:00,55.4,55.46,55.37,55.42,45710.0,43.0917,43.1384,43.0684,43.1073,45710.0
2016-11-16 12:30:00,55.42,55.58,55.42,55.57,34070.0,43.1073,43.2317,43.1073,43.2239,34070.0
2016-11-16 12:40:00,55.57,55.58,55.53,55.57,17453.0,43.2239,43.2317,43.1928,43.2239,17453.0
2016-11-16 12:50:00,55.59,55.68,55.58,55.68,12543.0,43.2395,43.3095,43.2317,43.3095,12543.0
2016-11-16 13:00:00,55.68,55.7,55.62,55.65,25027.0,43.3095,43.3251,43.2628,43.2862,25027.0
2016-11-16 13:10:00,55.64,55.71,55.64,55.71,13975.0,43.2784,43.3328,43.2784,43.3328,13975.0
2016-11-16 13:20:00,55.71,55.77,55.69,55.77,19270.0,43.3328,43.3795,43.3173,43.3795,19270.0
2016-11-16 13:30:00,55.77,55.79,55.75,55.78,9301.0,43.3795,43.3951,43.364,43.3873,9301.0
2016-11-16 13:40:00,55.77,55.77,55.71,55.72,16048.0,43.3795,43.3795,43.3328,43.3406,16048.0
2016-11-16 13:50:00,55.72,55.72,55.61,55.62,32824.0,43.3406,43.3406,43.2551,43.2628,32824.0
2016-11-16 14:00:00,55.62,55.81,55.6,55.81,38455.0,43.2628,43.4106,43.2473,43.4106,38455.0
2016-11-16 14:10:00,55.8,55.8,55.74,55.75,11007.0,43.4028,43.4028,43.3562,43.364,11007.0
2016-11-16 14:20:00,55.75,55.76,55.72,55.74,88367.0,43.364,43.3717,43.3406,43.3562,88367.0
2016-11-16 14:30:00,55.73,55.75,55.72,55.74,153127.0,43.3484,43.364,43.3406,43.3562,153127.0
2016-11-16 14:40:00,55.74,55.77,55.73,55.77,52015.0,43.3562,43.3795,43.3484,43.3795,52015.0
2016-11-16 14:50:00,55.77,55.79,55.76,55.79,18951.0,43.3795,43.3951,43.3717,43.3951,18951.0
2016-11-16 15:00:00,55.79,55.82,55.77,55.77,58436.0,43.3951,43.4184,43.3795,43.3795,58436.0
2016-11-16 15:10:00,55.77,55.79,55.74,55.78,17356.0,43.3795,43.3951,43.3562,43.3873,17356.0
2016-11-16 15:20:00,55.78,55.79,55.7,55.7,123445.0,43.3873,43.3951,43.3251,43.3251,123445.0
2016-11-16 15:30:00,55.7,55.71,55.66,55.67,142551.0,43.3251,43.3328,43.294,43.3017,142551.0
2016-11-16 15:40:00,55.67,55.73,55.66,55.72,68105.0,43.3017,43.3484,43.294,43.3406,68105.0
2016-11-16 15:50:00,55.73,55.78,55.71,55.77,121998.0,43.3484,43.3873,43.3328,43.3795,121998.0
2016-11-17 09:30:00,55.8,56.08,55.72,55.97,39349.0,43.4028,43.6206,43.3406,43.5351,39349.0
2016-11-17 09:40:00,56.0,56.06,55.91,55.97,20635.0,43.5584,43.6051,43.4884,43.5351,20635.0
2016-11-17 09:50:00,55.97,56.05,55.93,56.01,13616.0,43.5351,43.5973,43.504,43.5662,13616.0
2016-11-17 10:00:00,56.01,56.05,55.96,56.04,22742.0,43.5662,43.5973,43.5273,43.5895,22742.0
2016-11-17 10:10:00,56.04,56.1,56.01,56.05,18676.0,43.5895,43.6362,43.5662,43.5973,18676.0
2016-11-17 10:20:00,56.06,56.1,55.93,55.97,23175.0,43.6051,43.6362,43.504,43.5351,23175.0
2016-11-17 10:30:00,55.97,56.06,55.96,56.02,20722.0,43.5351,43.6051,43.5273,43.574,20722.0
2016-11-17 10:40:00,56.0,56.0,55.86,55.86,45469.0,43.5584,43.5584,43.4495,43.4495,45469.0
2016-11-17 10:50:00,55.87,55.91,55.82,55.82,29864.0,43.4573,43.4884,43.4184,43.4184,29864.0
2016-11-17 11:00:00,55.82,55.84,55.73,55.73,21463.0,43.4184,43.434,43.3484,43.3484,21463.0
2016-11-17 11:10:00,55.75,55.79,55.68,55.7,31858.0,43.364,43.3951,43.3095,43.3251,31858.0
2016-11-17 11:20:00,55.71,55.77,55.62,55.62,28957.0,43.3328,43.3795,43.2628,43.2628,28957.0
2016-11-17 11:30:00,55.62,55.64,55.59,55.6,51963.0,43.2628,43.2784,43.2395,43.2473,51963.0
2016-11-17 11:40:00,55.6,55.62,55.48,55.61,62604.0,43.2473,43.2628,43.1539,43.2551,62604.0
2016-11-17 11:50:00,55.63,55.63,55.51,55.54,157655.0,43.2706,43.2706,43.1773,43.2006,157655.0
2016-11-17 12:00:00,55.55,55.55,55.5,55.53,71688.0,43.2084,43.2084,43.1695,43.1928,71688.0
2016-11-17 12:10:00,55.53,55.54,55.42,55.54,140388.0,43.1928,43.2006,43.1073,43.2006,140388.0
2016-11-17 12:20:00,55.54,55.68,55.52,55.68,67508.0,43.2006,43.3095,43.1851,43.3095,67508.0
2016-11-17 12:30:00,55.69,55.7,55.61,55.67,108932.0,43.3173,43.3251,43.2551,43.3017,108932.0
2016-11-17 12:40:00,55.66,55.75,55.65,55.69,42778.0,43.294,43.364,43.2862,43.3173,42778.0
2016-11-17 12:50:00,55.7,55.84,55.67,55.83,89612.0,43.3251,43.434,43.3017,43.4262,89612.0
2016-11-17 13:00:00,55.84,55.86,55.79,55.81,37960.0,43.434,43.4495,43.3951,43.4106,37960.0
2016-11-17 13:10:00,55.81,55.82,55.76,55.79,51251.0,43.4106,43.4184,43.3717,43.3951,51251.0
2016-11-17 13:20:00,55.79,55.79,55.71,55.76,32067.0,43.3951,43.3951,43.3328,43.3717,32067.0
2016-11-17 13:30:00,55.77,55.82,55.77,55.78,34464.0,43.3795,43.4184,43.3795,43.3873,34464.0
2016-11-17 13:40:00,55.78,55.82,55.76,55.78,23761.0,43.3873,43.4184,43.3717,43.3873,23761.0
2016-11-17 13:50:00,55.79,55.79,55.72,55.74,40740.0,43.3951,43.3951,43.3406,43.3562,40740.0
2016-11-17 14:00:00,55.74,55.75,55.65,55.68,44457.0,43.3562,43.364,43.2862,43.3095,44457.0
2016-11-17 14:10:00,55.67,55.74,55.65,55.72,40444.0,43.3017,43.3562,43.2862,43.3406,40444.0
2016-11-17 14:20:00,55.73,55.73,55.66,55.69,33882.0,43.3484,43.3484,43.294,43.3173,33882.0
2016-11-17 14:30:00,55.69,55.7,55.65,55.7,30243.0,43.3173,43.3251,43.2862,43.3251,30243.0
2016-11-17 14:40:00,55.69,55.7,55.66,55.67,30867.0,43.3173,43.3251,43.294,43.3017,30867.0
2016-11-17 14:50:00,55.68,55.83,55.67,55.83,102918.0,43.3095,43.4262,43.3017,43.4262,102918.0
2016-11-17 15:00:00,55.82,55.83,55.72,55.75,289960.0,43.4184,43.4262,43.3406,43.364,289960.0
2016-11-17 15:10:00,55.75,55.84,55.75,55.83,46367.0,43.364,43.434,43.364,43.4262,46367.0
2016-11-17 15:20:00,55.83,55.83,55.75,55.81,66670.0,43.4262,43.4262,43.364,43.4106,66670.0
2016-11-17 15:30:00,55.81,55.98,55.77,55.98,203593.0,43.4106,43.5429,43.3795,43.5429,203593.0
2016-11-17 15:40:00,55.97,56.0,55.88,55.9,725454.0,43.5351,43.5584,43.4651,43.4806,725454.0
2016-11-17 15:50:00,55.9,55.92,55.83,55.92,288862.0,43.4806,43.4962,43.4262,43.4962,288862.0
2016-11-18 09:30:00,55.85,56.12,55.81,56.04,130135.0,43.4417,43.6518,43.4106,43.5895,130135.0
2016-11-18 09:40:00,56.04,56.17,55.97,56.02,26495.0,43.5895,43.6906,43.5351,43.574,26495.0
2016-11-18 09:50:00,56.01,56.05,55.99,56.02,20845.0,43.5662,43.5973,43.5506,43.574,20845.0
2016-11-18 10:00:00,56.02,56.14,55.98,56.13,40329.0,43.574,43.6673,43.5429,43.6595,40329.0
2016-11-18 10:10:00,56.12,56.14,56.09,56.12,24879.0,43.6518,43.6673,43.6284,43.6518,24879.0
2016-11-18 10:20:00,56.14,56.15,55.98,56.07,45610.0,43.6673,43.6751,43.5429,43.6129,45610.0
2016-11-18 10:30:00,56.07,56.08,55.92,56.03,30848.0,43.6129,43.6206,43.4962,43.5817,30848.0
2016-11-18 10:40:00,56.03,56.03,55.92,55.97,97347.0,43.5817,43.5817,43.4962,43.5351,97347.0
2016-11-18 10:50:00,55.97,56.03,55.92,55.99,32015.0,43.5351,43.5817,43.4962,43.5506,32015.0
2016-11-18 11:00:00,56.0,56.06,55.95,56.04,28408.0,43.5584,43.6051,43.5195,43.5895,28408.0
2016-11-18 11:10:00,56.04,56.08,55.99,56.05,46864.0,43.5895,43.6206,43.5506,43.5973,46864.0
2016-11-18 11:20:00,56.05,56.1,55.99,56.01,14823.0,43.5973,43.6362,43.5506,43.5662,14823.0
2016-11-18 11:30:00,56.0,56.05,55.97,56.04,23179.0,43.5584,43.5973,43.5351,43.5895,23179.0
2016-11-18 11:40:00,56.04,56.08,56.01,56.01,20752.0,43.5895,43.6206,43.5662,43.5662,20752.0
2016-11-18 11:50:00,56.01,56.02,55.94,55.96,17537.0,43.5662,43.574,43.5117,43.5273,17537.0
2016-11-18 12:00:00,55.95,55.96,55.88,55.88,19676.0,43.5195,43.5273,43.4651,43.4651,19676.0
2016-11-18 12:10:00,55.87,55.89,55.84,55.84,21989.0,43.4573,43.4729,43.434,43.434,21989.0
2016-11-18 12:20:00,55.84,55.91,55.82,55.83,47857.0,43.434,43.4884,43.4184,43.4262,47857.0
2016-11-18 12:30:00,55.84,55.87,55.83,55.87,19811.0,43.434,43.4573,43.4262,43.4573,19811.0
2016-11-18 12:40:00,55.87,55.92,55.86,55.92,19739.0,43.4573,43.4962,43.4495,43.4962,19739.0
2016-11-18 12:50:00,55.92,55.94,55.9,55.92,50646.0,43.4962,43.5117,43.4806,43.4962,50646.0
2016-11-18 13:00:00,55.93,55.93,55.87,55.87,61066.0,43.504,43.504,43.4573,43.4573,61066.0
2016-11-18 13:10:00,55.88,55.99,55.88,55.99,78267.0,43.4651,43.5506,43.4651,43.5506,78267.0
2016-11-18 13:20:00,55.99,56.03,55.94,55.95,28579.0,43.5506,43.5817,43.5117,43.5195,28579.0
2016-11-18 13:30:00,55.95,56.01,55.94,56.0,20317.0,43.5195,43.5662,43.5117,43.5584,20317.0
2016-11-18 13:40:00,56.0,56.01,55.96,55.98,17309.0,43.5584,43.5662,43.5273,43.5429,17309.0
2016-11-18 13:50:00,55.98,55.98,55.92,55.94,23095.0,43.5429,43.5429,43.4962,43.5117,23095.0
2016-11-18 14:00:00,55.94,55.95,55.88,55.89,19377.0,43.5117,43.5195,43.4651,43.4729,19377.0
2016-11-18 14:10:00,55.89,55.9,55.84,55.87,25496.0,43.4729,43.4806,43.434,43.4573,25496.0
2016-11-18 14:20:00,55.86,55.87,55.78,55.81,44192.0,43.4495,43.4573,43.3873,43.4106,44192.0
2016-11-18 14:30:00,55.8,55.95,55.79,55.95,26562.0,43.4028,43.5195,43.3951,43.5195,26562.0
2016-11-18 14:40:00,55.95,56.0,55.94,56.0,24500.0,43.5195,43.5584,43.5117,43.5584,24500.0
2016-11-18 14:50:00,55.99,56.0,55.94,55.97,27758.0,43.5506,43.5584,43.5117,43.5351,27758.0
2016-11-18 15:00:00,55.98,55.99,55.9,55.93,29648.0,43.5429,43.5506,43.4806,43.504,29648.0
2016-11-18 15:10:00,55.93,55.96,55.89,55.95,39253.0,43.504,43.5273,43.4729,43.5195,39253.0
2016-11-18 15:20:00,55.95,55.96,55.93,55.94,38296.0,43.5195,43.5273,43.504,43.5117,38296.0
2016-11-18 15:30:00,55.94,55.95,55.91,55.93,43955.0,43.5117,43.5195,43.4884,43.504,43955.0
2016-11-18 15:40:00,55.93,55.95,55.92,55.92,79164.0,43.504,43.5195,43.4962,43.4962,79164.0
2016-11-18 15:50:00,55.93,55.95,55.86,55.92,235459.0,43.504,43.5195,43.4495,43.4962,235459.0
2016-11-21 09:30:00,56.01,56.38,55.92,55.99,51745.0,43.5662,43.854,43.4962,43.5506,51745.0
2016-11-21 09:40:00,56.0,56.26,55.99,56.22,35407.0,43.5584,43.7606,43.5506,43.7295,35407.0
2016-11-21 09:50:00,56.2,56.26,56.15,56.26,17603.0,43.714,43.7606,43.6751,43.7606,17603.0
2016-11-21 10:00:00,56.28,56.35,56.28,56.31,25250.0,43.7762,43.8307,43.7762,43.7995,25250.0
2016-11-21 10:10:00,56.31,56.37,56.28,56.29,18314.0,43.7995,43.8462,43.7762,43.784,18314.0
2016-11-21 10:20:00,56.29,56.3,56.16,56.19,28714.0,43.784,43.7918,43.6829,43.7062,28714.0
2016-11-21 10:30:00,56.2,56.3,56.18,56.26,20459.0,43.714,43.7918,43.6984,43.7606,20459.0
2016-11-21 10:40:00,56.27,56.36,56.26,56.35,26533.0,43.7684,43.8384,43.7606,43.8307,26533.0
2016-11-21 10:50:00,56.35,56.43,56.34,56.43,26516.0,43.8307,43.8929,43.8229,43.8929,26516.0
2016-11-21 11:00:00,56.42,56.55,56.42,56.51,63143.0,43.8851,43.9862,43.8851,43.9551,63143.0
2016-11-21 11:10:00,56.51,56.59,56.5,56.56,44770.0,43.9551,44.0173,43.9473,43.994,44770.0
2016-11-21 11:20:00,56.55,56.6,56.5,56.5,36244.0,43.9862,44.0251,43.9473,43.9473,36244.0
2016-11-21 11:30:00,56.5,56.56,56.44,56.54,80045.0,43.9473,43.994,43.9007,43.9784,80045.0
2016-11-21 11:40:00,56.54,56.69,56.53,56.69,45850.0,43.9784,44.0951,43.9707,44.0951,45850.0
2016-11-21 11:50:00,56.69,56.7,56.54,56.62,143303.0,44.0951,44.1029,43.9784,44.0407,143303.0
2016-11-21 12:00:00,56.62,56.71,56.59,56.68,60333.0,44.0407,44.1107,44.0173,44.0873,60333.0
2016-11-21 12:10:00,56.67,56.69,56.65,56.67,21111.0,44.0796,44.0951,44.064,44.0796,21111.0
2016-11-21 12:20:00,56.67,56.75,56.67,56.75,27982.0,44.0796,44.1418,44.0796,44.1418,27982.0
2016-11-21 12:30:00,56.75,56.75,56.59,56.71,103151.0,44.1418,44.1418,44.0173,44.1107,103151.0
2016-11-21 12:40:00,56.72,56.86,56.72,56.83,30659.0,44.1185,44.2273,44.1185,44.204,30659.0
2016-11-21 12:50:00,56.83,56.83,56.63,56.63,40083.0,44.204,44.204,44.0484,44.0484,40083.0
2016-11-21 13:00:00,56.62,56.77,56.62,56.76,24395.0,44.0407,44.1573,44.0407,44.1496,24395.0
2016-11-21 13:10:00,56.76,56.76,56.7,56.72,24601.0,44.1496,44.1496,44.1029,44.1185,24601.0
2016-11-21 13:20:00,56.72,56.73,56.66,56.66,28255.0,44.1185,44.1262,44.0718,44.0718,28255.0
2016-11-21 13:30:00,56.66,56.81,56.64,56.78,57690.0,44.0718,44.1885,44.0562,44.1651,57690.0
2016-11-21 13:40:00,56.78,56.86,56.78,56.85,68252.0,44.1651,44.2273,44.1651,44.2196,68252.0
2016-11-21 13:50:00,56.84,56.94,56.83,56.9,64848.0,44.2118,44.2896,44.204,44.2585,64848.0
2016-11-21 14:00:00,56.9,56.96,56.89,56.92,64462.0,44.2585,44.3051,44.2507,44.274,64462.0
2016-11-21 14:10:00,56.93,56.99,56.92,56.99,26437.0,44.2818,44.3285,44.274,44.3285,26437.0
2016-11-21 14:20:00,56.99,57.01,56.95,56.96,27597.0,44.3285,44.344,44.2974,44.3051,27597.0
2016-11-21 14:30:00,56.96,57.02,56.95,57.0,64108.0,44.3051,44.3518,44.2974,44.3362,64108.0
2016-11-21 14:40:00,57.0,57.02,56.93,56.98,61853.0,44.3362,44.3518,44.2818,44.3207,61853.0
2016-11-21 14:50:00,56.99,57.03,56.92,56.95,37325.0,44.3285,44.3596,44.274,44.2974,37325.0
2016-11-21 15:00:00,56.95,56.99,56.88,56.88,43058.0,44.2974,44.3285,44.2429,44.2429,43058.0
2016-11-21 15:10:00,56.88,56.91,56.84,56.89,42071.0,44.2429,44.2662,44.2118,44.2507,42071.0
2016-11-21 15:20:00,56.89,56.92,56.81,56.92,55759.0,44.2507,44.274,44.1885,44.274,55759.0
2016-11-21 15:30:00,56.92,57.0,56.91,56.98,65033.0,44.274,44.3362,44.2662,44.3207,65033.0
2016-11-21 15:40:00,56.99,57.1,56.96,57.09,97252.0,44.3285,44.414,44.3051,44.4062,97252.0
2016-11-21 15:50:00,57.09,57.16,57.03,57.14,285373.0,44.4062,44.4607,44.3596,44.4451,285373.0
2016-11-22 09:30:00,57.31,57.5,57.14,57.16,87328.0,44.5774,44.7252,44.4451,44.4607,87328.0
2016-11-22 09:40:00,57.17,57.21,57.05,57.16,28748.0,44.4685,44.4996,44.3751,44.4607,28748.0
2016-11-22 09:50:00,57.16,57.44,57.16,57.28,31972.0,44.4607,44.6785,44.4607,44.554,31972.0
2016-11-22 10:00:00,57.28,57.42,57.28,57.41,22989.0,44.554,44.6629,44.554,44.6552,22989.0
2016-11-22 10:10:00,57.41,57.46,57.36,57.39,66086.0,44.6552,44.694,44.6163,44.6396,66086.0
2016-11-22 10:20:00,57.4,57.51,57.38,57.39,46764.0,44.6474,44.7329,44.6318,44.6396,46764.0
2016-11-22 10:30:00,57.39,57.52,57.36,57.49,46160.0,44.6396,44.7407,44.6163,44.7174,46160.0
2016-11-22 10:40:00,57.48,57.61,57.46,57.56,71895.0,44.7096,44.8107,44.694,44.7718,71895.0
2016-11-22 10:50:00,57.56,57.56,57.44,57.48,43504.0,44.7718,44.7718,44.6785,44.7096,43504.0
2016-11-22 11:00:00,57.47,57.54,57.45,57.49,32936.0,44.7018,44.7563,44.6863,44.7174,32936.0
2016-11-22 11:10:00,57.5,57.53,57.4,57.43,53074.0,44.7252,44.7485,44.6474,44.6707,53074.0
2016-11-22 11:20:00,57.43,57.55,57.41,57.54,85442.0,44.6707,44.764,44.6552,44.7563,85442.0
2016-11-22 11:30:00,57.54,57.71,57.54,57.68,127442.0,44.7563,44.8885,44.7563,44.8652,127442.0
2016-11-22 11:40:00,57.68,57.73,57.68,57.71,53995.0,44.8652,44.9041,44.8652,44.8885,53995.0
2016-11-22 11:50:00,57.72,57.72,57.62,57.66,62716.0,44.8963,44.8963,44.8185,44.8496,62716.0
2016-11-22 12:00:00,57.66,57.66,57.55,57.6,54687.0,44.8496,44.8496,44.764,44.8029,54687.0
2016-11-22 12:10:00,57.61,57.61,57.54,57.56,67435.0,44.8107,44.8107,44.7563,44.7718,67435.0
2016-11-22 12:20:00,57.56,57.56,57.52,57.55,55227.0,44.7718,44.7718,44.7407,44.764,55227.0
2016-11-22 12:30:00,57.55,57.57,57.5,57.52,42715.0,44.764,44.7796,44.7252,44.7407,42715.0
2016-11-22 12:40:00,57.52,57.54,57.45,57.47,39163.0,44.7407,44.7563,44.6863,44.7018,39163.0
2016-11-22 12:50:00,57.47,57.59,57.46,57.59,28771.0,44.7018,44.7952,44.694,44.7952,28771.0
2016-11-22 13:00:00,57.59,57.59,57.43,57.44,77583.0,44.7952,44.7952,44.6707,44.6785,77583.0
2016-11-22 13:10:00,57.44,57.47,57.33,57.34,103021.0,44.6785,44.7018,44.5929,44.6007,103021.0
2016-11-22 13:20:00,57.34,57.36,57.21,57.23,102429.0,44.6007,44.6163,44.4996,44.5151,102429.0
2016-11-22 13:30:00,57.23,57.32,57.19,57.23,33490.0,44.5151,44.5851,44.484,44.5151,33490.0
2016-11-22 13:40:00,57.22,57.32,57.22,57.32,34775.0,44.5074,44.5851,44.5074,44.5851,34775.0
2016-11-22 13:50:00,57.32,57.35,57.29,57.3,39763.0,44.5851,44.6085,44.5618,44.5696,39763.0
2016-11-22 14:00:00,57.3,57.34,57.17,57.26,65176.0,44.5696,44.6007,44.4685,44.5385,65176.0
2016-11-22 14:10:00,57.27,57.29,57.21,57.25,44316.0,44.5463,44.5618,44.4996,44.5307,44316.0
2016-11-22 14:20:00,57.24,57.28,57.23,57.24,28344.0,44.5229,44.554,44.5151,44.5229,28344.0
2016-11-22 14:30:00,57.24,57.32,57.22,57.31,49078.0,44.5229,44.5851,44.5074,44.5774,49078.0
2016-11-22 14:40:00,57.31,57.38,57.31,57.37,37997.0,44.5774,44.6318,44.5774,44.624,37997.0
2016-11-22 14:50:00,57.38,57.41,57.34,57.37,45888.0,44.6318,44.6552,44.6007,44.624,45888.0
2016-11-22 15:00:00,57.36,57.43,57.36,57.43,32985.0,44.6163,44.6707,44.6163,44.6707,32985.0
2016-11-22 15:10:00,57.43,57.44,57.37,57.44,66964.0,44.6707,44.6785,44.624,44.6785,66964.0
2016-11-22 15:20:00,57.44,57.47,57.43,57.47,45866.0,44.6785,44.7018,44.6707,44.7018,45866.0
2016-11-22 15:30:00,57.47,57.48,57.45,57.48,67062.0,44.7018,44.7096,44.6863,44.7096,67062.0
2016-11-22 15:40:00,57.48,57.56,57.47,57.56,100333.0,44.7096,44.7718,44.7018,44.7718,100333.0
2016-11-22 15:50:00,57.55,57.56,57.47,57.5,428194.0,44.764,44.7718,44.7018,44.7252,428194.0
2016-11-23 09:30:00,57.53,57.64,57.09,57.25,74361.0,44.7485,44.8341,44.4062,44.5307,74361.0
2016-11-23 09:40:00,57.3,57.37,57.23,57.34,25221.0,44.5696,44.624,44.5151,44.6007,25221.0
2016-11-23 09:50:00,57.35,57.51,57.34,57.41,66136.0,44.6085,44.7329,44.6007,44.6552,66136.0
2016-11-23 10:00:00,57.44,57.61,57.42,57.59,74628.0,44.6785,44.8107,44.6629,44.7952,74628.0
2016-11-23 10:10:00,57.61,57.72,57.6,57.7,20196.0,44.8107,44.8963,44.8029,44.8807,20196.0
2016-11-23 10:20:00,57.71,57.79,57.67,57.78,30888.0,44.8885,44.9507,44.8574,44.9429,30888.0
2016-11-23 10:30:00,57.79,57.91,57.78,57.82,55357.0,44.9507,45.0441,44.9429,44.9741,55357.0
2016-11-23 10:40:00,57.81,57.88,57.8,57.86,23613.0,44.9663,45.0207,44.9585,45.0052,23613.0
2016-11-23 10:50:00,57.87,57.9,57.84,57.89,31158.0,45.013,45.0363,44.9896,45.0285,31158.0
2016-11-23 11:00:00,57.89,57.9,57.76,57.76,21706.0,45.0285,45.0363,44.9274,44.9274,21706.0
2016-11-23 11:10:00,57.76,57.82,57.72,57.78,52906.0,44.9274,44.9741,44.8963,44.9429,52906.0
2016-11-23 11:20:00,57.77,57.77,57.7,57.71,32711.0,44.9352,44.9352,44.8807,44.8885,32711.0
2016-11-23 11:30:00,57.71,57.72,57.62,57.69,25077.0,44.8885,44.8963,44.8185,44.8729,25077.0
2016-11-23 11:40:00,57.68,57.69,57.59,57.6,27297.0,44.8652,44.8729,44.7952,44.8029,27297.0
2016-11-23 11:50:00,57.6,57.66,57.59,57.65,17440.0,44.8029,44.8496,44.7952,44.8418,17440.0
2016-11-23 12:00:00,57.65,57.68,57.58,57.67,19102.0,44.8418,44.8652,44.7874,44.8574,19102.0
2016-11-23 12:10:00,57.67,57.76,57.65,57.72,28313.0,44.8574,44.9274,44.8418,44.8963,28313.0
2016-11-23 12:20:00,57.72,57.72,57.6,57.61,27041.0,44.8963,44.8963,44.8029,44.8107,27041.0
2016-11-23 12:30:00,57.61,57.63,57.57,57.61,19450.0,44.8107,44.8263,44.7796,44.8107,19450.0
2016-11-23 12:40:00,57.59,57.66,57.59,57.62,19242.0,44.7952,44.8496,44.7952,44.8185,19242.0
2016-11-23 12:50:00,57.62,57.73,57.61,57.73,54355.0,44.8185,44.9041,44.8107,44.9041,54355.0
2016-11-23 13:00:00,57.72,57.77,57.72,57.76,15238.0,44.8963,44.9352,44.8963,44.9274,15238.0
2016-11-23 13:10:00,57.76,57.82,57.76,57.81,19637.0,44.9274,44.9741,44.9274,44.9663,19637.0
2016-11-23 13:20:00,57.8,57.81,57.75,57.75,20383.0,44.9585,44.9663,44.9196,44.9196,20383.0
2016-11-23 13:30:00,57.76,57.79,57.75,57.76,30472.0,44.9274,44.9507,44.9196,44.9274,30472.0
2016-11-23 13:40:00,57.77,57.86,57.76,57.85,46873.0,44.9352,45.0052,44.9274,44.9974,46873.0
2016-11-23 13:50:00,57.85,57.92,57.84,57.9,58791.0,44.9974,45.0518,44.9896,45.0363,58791.0
2016-11-23 14:00:00,57.91,57.99,57.9,57.93,63907.0,45.0441,45.1063,45.0363,45.0596,63907.0
2016-11-23 14:10:00,57.93,57.98,57.92,57.97,40957.0,45.0596,45.0985,45.0518,45.0907,40957.0
2016-11-23 14:20:00,57.97,58.0,57.96,57.98,36589.0,45.0907,45.1141,45.083,45.0985,36589.0
2016-11-23 14:30:00,57.98,58.05,57.97,57.98,52038.0,45.0985,45.153,45.0907,45.0985,52038.0
2016-11-23 14:40:00,57.98,58.05,57.97,57.99,26432.0,45.0985,45.153,45.0907,45.1063,26432.0
2016-11-23 14:50:00,58.0,58.03,57.98,58.01,92665.0,45.1141,45.1374,45.0985,45.1219,92665.0
2016-11-23 15:00:00,58.01,58.05,57.99,58.03,42300.0,45.1219,45.153,45.1063,45.1374,42300.0
2016-11-23 15:10:00,58.03,58.04,57.99,58.0,48783.0,45.1374,45.1452,45.1063,45.1141,48783.0
2016-11-23 15:20:00,57.99,58.05,57.99,58.05,55739.0,45.1063,45.153,45.1063,45.153,55739.0
2016-11-23 15:30:00,58.05,58.07,58.0,58.0,83714.0,45.153,45.1685,45.1141,45.1141,83714.0
2016-11-23 15:40:00,58.0,58.04,57.97,58.01,93980.0,45.1141,45.1452,45.0907,45.1219,93980.0
2016-11-23 15:50:00,58.01,58.08,58.01,58.05,147363.0,45.1219,45.1763,45.1219,45.153,147363.0
2016-11-25 09:30:00,58.04,58.36,57.86,58.1,46425.0,45.1452,45.3941,45.0052,45.1919,46425.0
2016-11-25 09:40:00,58.12,58.15,57.95,58.02,23668.0,45.2074,45.2307,45.0752,45.1296,23668.0
2016-11-25 09:50:00,58.03,58.17,58.01,58.05,37749.0,45.1374,45.2463,45.1219,45.153,37749.0
2016-11-25 10:00:00,58.05,58.32,58.03,58.3,50442.0,45.153,45.363,45.1374,45.3474,50442.0
2016-11-25 10:10:00,58.32,58.33,58.15,58.23,36997.0,45.363,45.3708,45.2307,45.293,36997.0
2016-11-25 10:20:00,58.23,58.23,58.13,58.14,13220.0,45.293,45.293,45.2152,45.223,13220.0
2016-11-25 10:30:00,58.14,58.23,58.09,58.12,20295.0,45.223,45.293,45.1841,45.2074,20295.0
2016-11-25 10:40:00,58.12,58.16,58.08,58.09,22665.0,45.2074,45.2385,45.1763,45.1841,22665.0
2016-11-25 10:50:00,58.09,58.12,58.0,58.03,20097.0,45.1841,45.2074,45.1141,45.1374,20097.0
2016-11-25 11:00:00,58.04,58.1,58.03,58.08,15170.0,45.1452,45.1919,45.1374,45.1763,15170.0
2016-11-25 11:10:00,58.08,58.08,58.02,58.07,24985.0,45.1763,45.1763,45.1296,45.1685,24985.0
2016-11-25 11:20:00,58.07,58.08,58.03,58.04,14841.0,45.1685,45.1763,45.1374,45.1452,14841.0
2016-11-25 11:30:00,58.04,58.05,57.99,58.04,13890.0,45.1452,45.153,45.1063,45.1452,13890.0
2016-11-25 11:40:00,58.04,58.06,58.01,58.02,13600.0,45.1452,45.1607,45.1219,45.1296,13600.0
2016-11-25 11:50:00,58.02,58.03,57.96,58.01,19923.0,45.1296,45.1374,45.083,45.1219,19923.0
2016-11-25 12:00:00,58.0,58.02,57.97,57.97,16757.0,45.1141,45.1296,45.0907,45.0907,16757.0
2016-11-25 12:10:00,57.97,58.01,57.97,57.99,16051.0,45.0907,45.1219,45.0907,45.1063,16051.0
2016-11-25 12:20:00,57.98,57.99,57.93,57.94,18787.0,45.0985,45.1063,45.0596,45.0674,18787.0
2016-11-25 12:30:00,57.94,57.97,57.93,57.94,17995.0,45.0674,45.0907,45.0596,45.0674,17995.0
2016-11-25 12:40:00,57.94,57.96,57.9,57.92,21017.0,45.0674,45.083,45.0363,45.0518,21017.0
2016-11-25 12:50:00,57.92,58.02,57.91,57.96,86587.0,45.0518,45.1296,45.0441,45.083,86587.0
2016-11-28 09:30:00,57.79,57.95,57.48,57.9,46505.0,44.9507,45.0752,44.7096,45.0363,46505.0
2016-11-28 09:40:00,57.84,57.87,57.6,57.66,38468.0,44.9896,45.013,44.8029,44.8496,38468.0
2016-11-28 09:50:00,57.66,57.88,57.64,57.82,27893.0,44.8496,45.0207,44.8341,44.9741,27893.0
2016-11-28 10:00:00,57.82,57.83,57.66,57.68,35823.0,44.9741,44.9818,44.8496,44.8652,35823.0
2016-11-28 10:10:00,57.69,57.76,57.68,57.72,24975.0,44.8729,44.9274,44.8652,44.8963,24975.0
2016-11-28 10:20:00,57.72,57.8,57.69,57.77,21844.0,44.8963,44.9585,44.8729,44.9352,21844.0
2016-11-28 10:30:00,57.78,57.86,57.71,57.73,27996.0,44.9429,45.0052,44.8885,44.9041,27996.0
2016-11-28 10:40:00,57.73,57.77,57.69,57.71,16738.0,44.9041,44.9352,44.8729,44.8885,16738.0
2016-11-28 10:50:00,57.71,57.74,57.63,57.74,25183.0,44.8885,44.9118,44.8263,44.9118,25183.0
2016-11-28 11:00:00,57.75,57.85,57.69,57.74,58990.0,44.9196,44.9974,44.8729,44.9118,58990.0
2016-11-28 11:10:00,57.73,57.92,57.73,57.86,42426.0,44.9041,45.0518,44.9041,45.0052,42426.0
2016-11-28 11:20:00,57.86,57.94,57.83,57.92,28074.0,45.0052,45.0674,44.9818,45.0518,28074.0
2016-11-28 11:30:00,57.92,58.0,57.92,57.97,25524.0,45.0518,45.1141,45.0518,45.0907,25524.0
2016-11-28 11:40:00,57.97,58.01,57.94,57.94,25179.0,45.0907,45.1219,45.0674,45.0674,25179.0
2016-11-28 11:50:00,57.95,58.01,57.93,58.0,19594.0,45.0752,45.1219,45.0596,45.1141,19594.0
2016-11-28 12:00:00,58.0,58.1,57.99,58.04,24049.0,45.1141,45.1919,45.1063,45.1452,24049.0
2016-11-28 12:10:00,58.05,58.05,58.02,58.04,18681.0,45.153,45.153,45.1296,45.1452,18681.0
2016-11-28 12:20:00,58.04,58.08,58.02,58.08,12142.0,45.1452,45.1763,45.1296,45.1763,12142.0
2016-11-28 12:30:00,58.07,58.16,58.07,58.15,21862.0,45.1685,45.2385,45.1685,45.2307,21862.0
2016-11-28 12:40:00,58.15,58.18,58.11,58.18,32852.0,45.2307,45.2541,45.1996,45.2541,32852.0
2016-11-28 12:50:00,58.18,58.19,58.14,58.19,26583.0,45.2541,45.2619,45.223,45.2619,26583.0
2016-11-28 13:00:00,58.18,58.19,58.07,58.08,51425.0,45.2541,45.2619,45.1685,45.1763,51425.0
2016-11-28 13:10:00,58.08,58.14,58.08,58.1,31317.0,45.1763,45.223,45.1763,45.1919,31317.0
2016-11-28 13:20:00,58.1,58.14,58.05,58.05,34385.0,45.1919,45.223,45.153,45.153,34385.0
2016-11-28 13:30:00,58.06,58.08,58.01,58.06,69122.0,45.1607,45.1763,45.1219,45.1607,69122.0
2016-11-28 13:40:00,58.05,58.11,58.02,58.05,124813.0,45.153,45.1996,45.1296,45.153,124813.0
2016-11-28 13:50:00,58.04,58.07,58.01,58.02,35847.0,45.1452,45.1685,45.1219,45.1296,35847.0
2016-11-28 14:00:00,58.03,58.04,58.0,58.03,27469.0,45.1374,45.1452,45.1141,45.1374,27469.0
2016-11-28 14:10:00,58.03,58.07,58.01,58.05,27950.0,45.1374,45.1685,45.1219,45.153,27950.0
2016-11-28 14:20:00,58.05,58.1,58.02,58.03,38442.0,45.153,45.1919,45.1296,45.1374,38442.0
2016-11-28 14:30:00,58.03,58.03,57.98,57.99,46126.0,45.1374,45.1374,45.0985,45.1063,46126.0
2016-11-28 14:40:00,57.98,58.01,57.94,57.94,32901.0,45.0985,45.1219,45.0674,45.0674,32901.0
2016-11-28 14:50:00,57.94,57.95,57.92,57.93,14888.0,45.0674,45.0752,45.0518,45.0596,14888.0
2016-11-28 15:00:00,57.92,57.99,57.92,57.97,28697.0,45.0518,45.1063,45.0518,45.0907,28697.0
2016-11-28 15:10:00,57.97,58.0,57.94,57.97,21162.0,45.0907,45.1141,45.0674,45.0907,21162.0
2016-11-28 15:20:00,57.97,57.97,57.94,57.95,40413.0,45.0907,45.0907,45.0674,45.0752,40413.0
2016-11-28 15:30:00,57.95,58.03,57.95,58.0,115165.0,45.0752,45.1374,45.0752,45.1141,115165.0
2016-11-28 15:40:00,58.0,58.0,57.93,57.98,78629.0,45.1141,45.1141,45.0596,45.0985,78629.0
2016-11-28 15:50:00,57.98,58.01,57.93,57.99,243648.0,45.0985,45.1219,45.0596,45.1063,243648.0
2016-11-29 09:30:00,57.91,58.09,57.82,58.06,39591.0,45.0441,45.1841,44.9741,45.1607,39591.0
2016-11-29 09:40:00,58.07,58.16,57.95,57.97,29482.0,45.1685,45.2385,45.0752,45.0907,29482.0
2016-11-29 09:50:00,57.98,58.14,57.95,58.13,26109.0,45.0985,45.223,45.0752,45.2152,26109.0
2016-11-29 10:00:00,58.12,58.25,58.08,58.25,65729.0,45.2074,45.3085,45.1763,45.3085,65729.0
2016-11-29 10:10:00,58.25,58.35,58.25,58.3,32698.0,45.3085,45.3863,45.3085,45.3474,32698.0
2016-11-29 10:20:00,58.31,58.43,58.31,58.41,41837.0,45.3552,45.4485,45.3552,45.433,41837.0
2016-11-29 10:30:00,58.41,58.56,58.4,58.55,49094.0,45.433,45.5497,45.4252,45.5419,49094.0
2016-11-29 10:40:00,58.54,58.56,58.47,58.54,80866.0,45.5341,45.5497,45.4797,45.5341,80866.0
2016-11-29 10:50:00,58.54,58.65,58.49,58.65,40319.0,45.5341,45.6197,45.4952,45.6197,40319.0
2016-11-29 11:00:00,58.65,58.67,58.58,58.64,37699.0,45.6197,45.6352,45.5652,45.6119,37699.0
2016-11-29 11:10:00,58.63,58.71,58.63,58.63,32719.0,45.6041,45.6663,45.6041,45.6041,32719.0
2016-11-29 11:20:00,58.63,58.68,58.61,58.66,26011.0,45.6041,45.643,45.5885,45.6274,26011.0
2016-11-29 11:30:00,58.67,58.8,58.65,58.72,57745.0,45.6352,45.7363,45.6197,45.6741,57745.0
2016-11-29 11:40:00,58.72,58.96,58.71,58.94,145530.0,45.6741,45.8608,45.6663,45.8452,145530.0
2016-11-29 11:50:00,58.94,59.04,58.91,59.03,98407.0,45.8452,45.923,45.8219,45.9152,98407.0
2016-11-29 12:00:00,59.04,59.09,58.96,59.08,83404.0,45.923,45.9619,45.8608,45.9541,83404.0
2016-11-29 12:10:00,59.08,59.2,59.07,59.13,150861.0,45.9541,46.0475,45.9463,45.993,150861.0
2016-11-29 12:20:00,59.13,59.14,58.97,59.06,54026.0,45.993,46.0008,45.8686,45.9386,54026.0
2016-11-29 12:30:00,59.05,59.09,59.03,59.04,37464.0,45.9308,45.9619,45.9152,45.923,37464.0
2016-11-29 12:40:00,59.03,59.12,59.03,59.08,49675.0,45.9152,45.9852,45.9152,45.9541,49675.0
2016-11-29 12:50:00,59.08,59.18,59.07,59.16,50560.0,45.9541,46.0319,45.9463,46.0164,50560.0
2016-11-29 13:00:00,59.16,59.31,59.14,59.27,84922.0,46.0164,46.133,46.0008,46.1019,84922.0
2016-11-29 13:10:00,59.28,59.44,59.27,59.38,89084.0,46.1097,46.2341,46.1019,46.1875,89084.0
2016-11-29 13:20:00,59.37,59.46,59.35,59.43,103895.0,46.1797,46.2497,46.1641,46.2264,103895.0
2016-11-29 13:30:00,59.43,59.44,59.35,59.39,84284.0,46.2264,46.2341,46.1641,46.1953,84284.0
2016-11-29 13:40:00,59.39,59.45,59.38,59.44,60320.0,46.1953,46.2419,46.1875,46.2341,60320.0
2016-11-29 13:50:00,59.43,59.52,59.43,59.5,68458.0,46.2264,46.2964,46.2264,46.2808,68458.0
2016-11-29 14:00:00,59.5,59.51,59.38,59.43,75786.0,46.2808,46.2886,46.1875,46.2264,75786.0
2016-11-29 14:10:00,59.43,59.51,59.41,59.51,49261.0,46.2264,46.2886,46.2108,46.2886,49261.0
2016-11-29 14:20:00,59.51,59.52,59.44,59.44,60592.0,46.2886,46.2964,46.2341,46.2341,60592.0
2016-11-29 14:30:00,59.45,59.58,59.44,59.58,62040.0,46.2419,46.343,46.2341,46.343,62040.0
2016-11-29 14:40:00,59.58,59.65,59.57,59.64,71370.0,46.343,46.3975,46.3353,46.3897,71370.0
2016-11-29 14:50:00,59.63,59.66,59.52,59.57,83283.0,46.3819,46.4053,46.2964,46.3353,83283.0
2016-11-29 15:00:00,59.57,59.59,59.51,59.53,91304.0,46.3353,46.3508,46.2886,46.3042,91304.0
2016-11-29 15:10:00,59.53,59.54,59.4,59.43,125945.0,46.3042,46.3119,46.203,46.2264,125945.0
2016-11-29 15:20:00,59.43,59.47,59.41,59.47,78883.0,46.2264,46.2575,46.2108,46.2575,78883.0
2016-11-29 15:30:00,59.46,59.48,59.43,59.43,141309.0,46.2497,46.2653,46.2264,46.2264,141309.0
2016-11-29 15:40:00,59.44,59.46,59.38,59.39,192509.0,46.2341,46.2497,46.1875,46.1953,192509.0
2016-11-29 15:50:00,59.37,59.48,59.36,59.46,480575.0,46.1797,46.2653,46.1719,46.2497,480575.0
2016-11-30 09:30:00,59.51,59.68,59.36,59.47,62385.0,46.2886,46.4208,46.1719,46.2575,62385.0
2016-11-30 09:40:00,59.49,59.57,59.28,59.3,38001.0,46.273,46.3353,46.1097,46.1252,38001.0
2016-11-30 09:50:00,59.29,59.44,59.24,59.44,29531.0,46.1175,46.2341,46.0786,46.2341,29531.0
2016-11-30 10:00:00,59.45,59.5,59.34,59.5,53819.0,46.2419,46.2808,46.1564,46.2808,53819.0
2016-11-30 10:10:00,59.5,59.54,59.42,59.44,44246.0,46.2808,46.3119,46.2186,46.2341,44246.0
2016-11-30 10:20:00,59.44,59.44,59.31,59.42,53611.0,46.2341,46.2341,46.133,46.2186,53611.0
2016-11-30 10:30:00,59.42,59.48,59.36,59.47,37917.0,46.2186,46.2653,46.1719,46.2575,37917.0
2016-11-30 10:40:00,59.47,59.54,59.4,59.53,40880.0,46.2575,46.3119,46.203,46.3042,40880.0
2016-11-30 10:50:00,59.53,59.55,59.46,59.48,43631.0,46.3042,46.3197,46.2497,46.2653,43631.0
2016-11-30 11:00:00,59.48,59.5,59.36,59.48,67692.0,46.2653,46.2808,46.1719,46.2653,67692.0
2016-11-30 11:10:00,59.5,59.52,59.35,59.35,73956.0,46.2808,46.2964,46.1641,46.1641,73956.0
2016-11-30 11:20:00,59.36,59.45,59.35,59.4,50262.0,46.1719,46.2419,46.1641,46.203,50262.0
2016-11-30 11:30:00,59.4,59.49,59.32,59.47,41019.0,46.203,46.273,46.1408,46.2575,41019.0
2016-11-30 11:40:00,59.45,59.5,59.39,59.43,31686.0,46.2419,46.2808,46.1953,46.2264,31686.0
2016-11-30 11:50:00,59.42,59.42,59.34,59.37,31682.0,46.2186,46.2186,46.1564,46.1797,31682.0
2016-11-30 12:00:00,59.37,59.45,59.35,59.38,36334.0,46.1797,46.2419,46.1641,46.1875,36334.0
2016-11-30 12:10:00,59.38,59.38,59.28,59.32,35156.0,46.1875,46.1875,46.1097,46.1408,35156.0
2016-11-30 12:20:00,59.32,59.33,59.2,59.2,31960.0,46.1408,46.1486,46.0475,46.0475,31960.0
2016-11-30 12:30:00,59.21,59.21,59.13,59.13,47723.0,46.0552,46.0552,45.993,45.993,47723.0
2016-11-30 12:40:00,59.14,59.17,59.09,59.14,32198.0,46.0008,46.0241,45.9619,46.0008,32198.0
2016-11-30 12:50:00,59.14,59.21,59.13,59.18,88374.0,46.0008,46.0552,45.993,46.0319,88374.0
2016-11-30 13:00:00,59.19,59.26,59.19,59.26,25526.0,46.0397,46.0941,46.0397,46.0941,25526.0
2016-11-30 13:10:00,59.26,59.27,59.21,59.22,29676.0,46.0941,46.1019,46.0552,46.063,29676.0
2016-11-30 13:20:00,59.22,59.22,59.12,59.13,21629.0,46.063,46.063,45.9852,45.993,21629.0
2016-11-30 13:30:00,59.13,59.2,59.09,59.16,57305.0,45.993,46.0475,45.9619,46.0164,57305.0
2016-11-30 13:40:00,59.16,59.19,59.15,59.17,38168.0,46.0164,46.0397,46.0086,46.0241,38168.0
2016-11-30 13:50:00,59.17,59.19,59.14,59.17,32054.0,46.0241,46.0397,46.0008,46.0241,32054.0
2016-11-30 14:00:00,59.16,59.17,59.03,59.04,29627.0,46.0164,46.0241,45.9152,45.923,29627.0
2016-11-30 14:10:00,59.04,59.06,58.98,59.02,72815.0,45.923,45.9386,45.8763,45.9075,72815.0
2016-11-30 14:20:00,59.02,59.05,58.99,59.03,44279.0,45.9075,45.9308,45.8841,45.9152,44279.0
2016-11-30 14:30:00,59.04,59.05,58.96,59.05,35215.0,45.923,45.9308,45.8608,45.9308,35215.0
2016-11-30 14:40:00,59.06,59.16,59.04,59.13,59538.0,45.9386,46.0164,45.923,45.993,59538.0
2016-11-30 14:50:00,59.14,59.23,59.13,59.2,60911.0,46.0008,46.0708,45.993,46.0475,60911.0
2016-11-30 15:00:00,59.2,59.22,59.15,59.17,38798.0,46.0475,46.063,46.0086,46.0241,38798.0
2016-11-30 15:10:00,59.16,59.26,59.16,59.2,48774.0,46.0164,46.0941,46.0164,46.0475,48774.0
2016-11-30 15:20:00,59.2,59.32,59.2,59.31,53756.0,46.0475,46.1408,46.0475,46.133,53756.0
2016-11-30 15:30:00,59.31,59.32,59.24,59.24,69690.0,46.133,46.1408,46.0786,46.0786,69690.0
2016-11-30 15:40:00,59.24,59.26,59.2,59.22,102621.0,46.0786,46.0941,46.0475,46.063,102621.0
2016-11-30 15:50:00,59.22,59.22,58.95,58.96,631435.0,46.063,46.063,45.853,45.8608,631435.0
2016-12-01 09:30:00,58.95,59.06,58.65,58.89,65711.0,45.853,45.9386,45.6197,45.8063,65711.0
2016-12-01 09:40:00,58.89,59.18,58.87,59.17,56348.0,45.8063,46.0319,45.7908,46.0241,56348.0
2016-12-01 09:50:00,59.18,59.24,58.98,59.09,48949.0,46.0319,46.0786,45.8763,45.9619,48949.0
2016-12-01 10:00:00,59.09,59.16,59.02,59.14,29457.0,45.9619,46.0164,45.9075,46.0008,29457.0
2016-12-01 10:10:00,59.12,59.12,58.96,59.08,53186.0,45.9852,45.9852,45.8608,45.9541,53186.0
2016-12-01 10:20:00,59.09,59.11,58.96,59.03,35976.0,45.9619,45.9775,45.8608,45.9152,35976.0
2016-12-01 10:30:00,59.03,59.12,58.96,59.05,43631.0,45.9152,45.9852,45.8608,45.9308,43631.0
2016-12-01 10:40:00,59.05,59.09,59.0,59.04,33175.0,45.9308,45.9619,45.8919,45.923,33175.0
2016-12-01 10:50:00,59.04,59.07,58.88,59.02,58353.0,45.923,45.9463,45.7986,45.9075,58353.0
2016-12-01 11:00:00,59.01,59.06,58.95,58.97,25694.0,45.8997,45.9386,45.853,45.8686,25694.0
2016-12-01 11:10:00,58.97,58.97,58.76,58.76,35821.0,45.8686,45.8686,45.7052,45.7052,35821.0
2016-12-01 11:20:00,58.77,58.88,58.74,58.75,29820.0,45.713,45.7986,45.6897,45.6974,29820.0
2016-12-01 11:30:00,58.74,58.79,58.7,58.77,39019.0,45.6897,45.7286,45.6586,45.713,39019.0
2016-12-01 11:40:00,58.77,58.81,58.73,58.77,37944.0,45.713,45.7441,45.6819,45.713,37944.0
2016-12-01 11:50:00,58.77,58.78,58.72,58.72,21530.0,45.713,45.7208,45.6741,45.6741,21530.0
2016-12-01 12:00:00,58.73,58.82,58.72,58.81,86759.0,45.6819,45.7519,45.6741,45.7441,86759.0
2016-12-01 12:10:00,58.8,58.82,58.74,58.75,53186.0,45.7363,45.7519,45.6897,45.6974,53186.0
2016-12-01 12:20:00,58.75,58.78,58.74,58.76,74861.0,45.6974,45.7208,45.6897,45.7052,74861.0
2016-12-01 12:30:00,58.76,58.83,58.75,58.81,47735.0,45.7052,45.7597,45.6974,45.7441,47735.0
2016-12-01 12:40:00,58.8,58.8,58.71,58.71,43162.0,45.7363,45.7363,45.6663,45.6663,43162.0
2016-12-01 12:50:00,58.7,58.71,58.59,58.65,25165.0,45.6586,45.6663,45.573,45.6197,25165.0
2016-12-01 13:00:00,58.65,58.69,58.64,58.65,33835.0,45.6197,45.6508,45.6119,45.6197,33835.0
2016-12-01 13:10:00,58.65,58.68,58.59,58.59,31569.0,45.6197,45.643,45.573,45.573,31569.0
2016-12-01 13:20:00,58.59,58.64,58.52,58.6,29915.0,45.573,45.6119,45.5185,45.5808,29915.0
2016-12-01 13:30:00,58.61,58.69,58.6,58.66,41357.0,45.5885,45.6508,45.5808,45.6274,41357.0
2016-12-01 13:40:00,58.67,58.72,58.66,58.67,34749.0,45.6352,45.6741,45.6274,45.6352,34749.0
2016-12-01 13:50:00,58.67,58.69,58.62,58.66,27469.0,45.6352,45.6508,45.5963,45.6274,27469.0
2016-12-01 14:00:00,58.66,58.72,58.66,58.71,22379.0,45.6274,45.6741,45.6274,45.6663,22379.0
2016-12-01 14:10:00,58.71,58.73,58.66,58.7,45446.0,45.6663,45.6819,45.6274,45.6586,45446.0
2016-12-01 14:20:00,58.71,58.72,58.63,58.64,36276.0,45.6663,45.6741,45.6041,45.6119,36276.0
2016-12-01 14:30:00,58.65,58.7,58.64,58.66,22656.0,45.6197,45.6586,45.6119,45.6274,22656.0
2016-12-01 14:40:00,58.67,58.7,58.63,58.63,28637.0,45.6352,45.6586,45.6041,45.6041,28637.0
2016-12-01 14:50:00,58.64,58.72,58.63,58.69,29262.0,45.6119,45.6741,45.6041,45.6508,29262.0
2016-12-01 15:00:00,58.7,58.71,58.64,58.68,24217.0,45.6586,45.6663,45.6119,45.643,24217.0
2016-12-01 15:10:00,58.68,58.72,58.67,58.68,35601.0,45.643,45.6741,45.6352,45.643,35601.0
2016-12-01 15:20:00,58.67,58.68,58.62,58.66,53607.0,45.6352,45.643,45.5963,45.6274,53607.0
2016-12-01 15:30:00,58.66,58.66,58.57,58.59,54528.0,45.6274,45.6274,45.5574,45.573,54528.0
2016-12-01 15:40:00,58.6,58.67,58.54,58.66,122212.0,45.5808,45.6352,45.5341,45.6274,122212.0
2016-12-01 15:50:00,58.64,58.72,58.61,58.68,209517.0,45.6119,45.6741,45.5885,45.643,209517.0
2016-12-02 09:30:00,58.59,58.99,58.55,58.97,77771.0,45.573,45.8841,45.5419,45.8686,77771.0
2016-12-02 09:40:00,58.97,58.99,58.66,58.67,48370.0,45.8686,45.8841,45.6274,45.6352,48370.0
2016-12-02 09:50:00,58.67,58.8,58.66,58.76,30755.0,45.6352,45.7363,45.6274,45.7052,30755.0
2016-12-02 10:00:00,58.75,58.78,58.61,58.64,34589.0,45.6974,45.7208,45.5885,45.6119,34589.0
2016-12-02 10:10:00,58.64,58.64,58.41,58.47,30691.0,45.6119,45.6119,45.433,45.4797,30691.0
2016-12-02 10:20:00,58.47,58.56,58.41,58.52,50868.0,45.4797,45.5497,45.433,45.5185,50868.0
2016-12-02 10:30:00,58.53,58.6,58.48,58.59,62105.0,45.5263,45.5808,45.4874,45.573,62105.0
2016-12-02 10:40:00,58.6,58.63,58.52,58.53,24214.0,45.5808,45.6041,45.5185,45.5263,24214.0
2016-12-02 10:50:00,58.53,58.62,58.49,58.62,28368.0,45.5263,45.5963,45.4952,45.5963,28368.0
2016-12-02 11:00:00,58.62,58.68,58.58,58.65,25208.0,45.5963,45.643,45.5652,45.6197,25208.0
2016-12-02 11:10:00,58.66,58.69,58.62,58.68,21802.0,45.6274,45.6508,45.5963,45.643,21802.0
2016-12-02 11:20:00,58.68,58.75,58.65,58.65,35207.0,45.643,45.6974,45.6197,45.6197,35207.0
2016-12-02 11:30:00,58.66,58.68,58.59,58.6,20030.0,45.6274,45.643,45.573,45.5808,20030.0
2016-12-02 11:40:00,58.61,58.7,58.6,58.64,23242.0,45.5885,45.6586,45.5808,45.6119,23242.0
2016-12-02 11:50:00,58.63,58.65,58.59,58.63,23383.0,45.6041,45.6197,45.573,45.6041,23383.0
2016-12-02 12:00:00,58.63,58.63,58.51,58.56,23053.0,45.6041,45.6041,45.5108,45.5497,23053.0
2016-12-02 12:10:00,58.55,58.56,58.48,58.51,19468.0,45.5419,45.5497,45.4874,45.5108,19468.0
2016-12-02 12:20:00,58.51,58.52,58.44,58.48,14166.0,45.5108,45.5185,45.4563,45.4874,14166.0
2016-12-02 12:30:00,58.48,58.48,58.41,58.42,22861.0,45.4874,45.4874,45.433,45.4408,22861.0
2016-12-02 12:40:00,58.43,58.52,58.42,58.47,22681.0,45.4485,45.5185,45.4408,45.4797,22681.0
2016-12-02 12:50:00,58.46,58.49,58.44,58.46,35127.0,45.4719,45.4952,45.4563,45.4719,35127.0
2016-12-02 13:00:00,58.46,58.46,58.35,58.38,33153.0,45.4719,45.4719,45.3863,45.4096,33153.0
2016-12-02 13:10:00,58.38,58.41,58.34,58.4,25756.0,45.4096,45.433,45.3785,45.4252,25756.0
2016-12-02 13:20:00,58.4,58.46,58.39,58.4,19473.0,45.4252,45.4719,45.4174,45.4252,19473.0
2016-12-02 13:30:00,58.4,58.44,58.39,58.41,14297.0,45.4252,45.4563,45.4174,45.433,14297.0
2016-12-02 13:40:00,58.39,58.42,58.34,58.34,16573.0,45.4174,45.4408,45.3785,45.3785,16573.0
2016-12-02 13:50:00,58.35,58.38,58.32,58.33,17301.0,45.3863,45.4096,45.363,45.3708,17301.0
2016-12-02 14:00:00,58.34,58.35,58.27,58.29,20283.0,45.3785,45.3863,45.3241,45.3396,20283.0
2016-12-02 14:10:00,58.28,58.31,58.27,58.29,27892.0,45.3319,45.3552,45.3241,45.3396,27892.0
2016-12-02 14:20:00,58.3,58.36,58.28,58.34,16665.0,45.3474,45.3941,45.3319,45.3785,16665.0
2016-12-02 14:30:00,58.33,58.34,58.3,58.3,22688.0,45.3708,45.3785,45.3474,45.3474,22688.0
2016-12-02 14:40:00,58.31,58.32,58.25,58.25,21748.0,45.3552,45.363,45.3085,45.3085,21748.0
2016-12-02 14:50:00,58.24,58.29,58.23,58.28,17319.0,45.3008,45.3396,45.293,45.3319,17319.0
2016-12-02 15:00:00,58.28,58.33,58.28,58.3,17486.0,45.3319,45.3708,45.3319,45.3474,17486.0
2016-12-02 15:10:00,58.29,58.31,58.29,58.29,34178.0,45.3396,45.3552,45.3396,45.3396,34178.0
2016-12-02 15:20:00,58.29,58.41,58.29,58.41,27632.0,45.3396,45.433,45.3396,45.433,27632.0
2016-12-02 15:30:00,58.4,58.46,58.4,58.43,47517.0,45.4252,45.4719,45.4252,45.4485,47517.0
2016-12-02 15:40:00,58.43,58.43,58.33,58.34,48189.0,45.4485,45.4485,45.3708,45.3785,48189.0
2016-12-02 15:50:00,58.34,58.41,58.32,58.34,207442.0,45.3785,45.433,45.363,45.3785,207442.0
2016-12-05 09:30:00,58.65,58.77,58.31,58.51,48327.0,45.6197,45.713,45.3552,45.5108,48327.0
2016-12-05 09:40:00,58.51,58.67,58.51,58.59,53326.0,45.5108,45.6352,45.5108,45.573,53326.0
2016-12-05 09:50:00,58.61,58.7,58.59,58.66,16221.0,45.5885,45.6586,45.573,45.6274,16221.0
2016-12-05 10:00:00,58.68,58.89,58.68,58.71,53291.0,45.643,45.8063,45.643,45.6663,53291.0
2016-12-05 10:10:00,58.71,58.8,58.63,58.64,75524.0,45.6663,45.7363,45.6041,45.6119,75524.0
2016-12-05 10:20:00,58.64,58.64,58.49,58.56,32689.0,45.6119,45.6119,45.4952,45.5497,32689.0
2016-12-05 10:30:00,58.56,58.69,58.49,58.68,56716.0,45.5497,45.6508,45.4952,45.643,56716.0
2016-12-05 10:40:00,58.68,58.74,58.61,58.71,28161.0,45.643,45.6897,45.5885,45.6663,28161.0
2016-12-05 10:50:00,58.71,58.72,58.66,58.69,19987.0,45.6663,45.6741,45.6274,45.6508,19987.0
2016-12-05 11:00:00,58.69,58.71,58.6,58.64,33164.0,45.6508,45.6663,45.5808,45.6119,33164.0
2016-12-05 11:10:00,58.65,58.69,58.63,58.66,34192.0,45.6197,45.6508,45.6041,45.6274,34192.0
2016-12-05 11:20:00,58.67,58.71,58.6,58.62,24610.0,45.6352,45.6663,45.5808,45.5963,24610.0
2016-12-05 11:30:00,58.6,58.61,58.53,58.57,26629.0,45.5808,45.5885,45.5263,45.5574,26629.0
2016-12-05 11:40:00,58.57,58.58,58.48,58.57,30854.0,45.5574,45.5652,45.4874,45.5574,30854.0
2016-12-05 11:50:00,58.56,58.61,58.55,58.56,23249.0,45.5497,45.5885,45.5419,45.5497,23249.0
2016-12-05 12:00:00,58.56,58.58,58.49,58.52,14807.0,45.5497,45.5652,45.4952,45.5185,14807.0
2016-12-05 12:10:00,58.53,58.6,58.53,58.58,15405.0,45.5263,45.5808,45.5263,45.5652,15405.0
2016-12-05 12:20:00,58.58,58.58,58.43,58.44,15884.0,45.5652,45.5652,45.4485,45.4563,15884.0
2016-12-05 12:30:00,58.43,58.48,58.41,58.48,11658.0,45.4485,45.4874,45.433,45.4874,11658.0
2016-12-05 12:40:00,58.47,58.56,58.45,58.54,29077.0,45.4797,45.5497,45.4641,45.5341,29077.0
2016-12-05 12:50:00,58.55,58.71,58.55,58.69,61735.0,45.5419,45.6663,45.5419,45.6508,61735.0
2016-12-05 13:00:00,58.7,58.71,58.67,58.7,25999.0,45.6586,45.6663,45.6352,45.6586,25999.0
2016-12-05 13:10:00,58.7,58.71,58.67,58.68,25472.0,45.6586,45.6663,45.6352,45.643,25472.0
2016-12-05 13:20:00,58.69,58.71,58.66,58.69,35592.0,45.6508,45.6663,45.6274,45.6508,35592.0
2016-12-05 13:30:00,58.69,58.71,58.66,58.69,34291.0,45.6508,45.6663,45.6274,45.6508,34291.0
2016-12-05 13:40:00,58.7,58.71,58.68,58.7,34328.0,45.6586,45.6663,45.643,45.6586,34328.0
2016-12-05 13:50:00,58.7,58.71,58.68,58.7,26943.0,45.6586,45.6663,45.643,45.6586,26943.0
2016-12-05 14:00:00,58.7,58.7,58.67,58.7,22729.0,45.6586,45.6586,45.6352,45.6586,22729.0
2016-12-05 14:10:00,58.7,58.71,58.58,58.59,62564.0,45.6586,45.6663,45.5652,45.573,62564.0
2016-12-05 14:20:00,58.6,58.61,58.58,58.61,37930.0,45.5808,45.5885,45.5652,45.5885,37930.0
2016-12-05 14:30:00,58.6,58.61,58.58,58.6,32736.0,45.5808,45.5885,45.5652,45.5808,32736.0
2016-12-05 14:40:00,58.6,58.61,58.59,58.6,21276.0,45.5808,45.5885,45.573,45.5808,21276.0
2016-12-05 14:50:00,58.6,58.61,58.48,58.49,27021.0,45.5808,45.5885,45.4874,45.4952,27021.0
2016-12-05 15:00:00,58.49,58.5,58.45,58.48,21767.0,45.4952,45.503,45.4641,45.4874,21767.0
2016-12-05 15:10:00,58.48,58.61,58.47,58.58,56105.0,45.4874,45.5885,45.4797,45.5652,56105.0
2016-12-05 15:20:00,58.58,58.61,58.57,58.6,55548.0,45.5652,45.5885,45.5574,45.5808,55548.0
2016-12-05 15:30:00,58.6,58.71,58.58,58.71,80489.0,45.5808,45.6663,45.5652,45.6663,80489.0
2016-12-05 15:40:00,58.71,58.84,58.7,58.81,126805.0,45.6663,45.7674,45.6586,45.7441,126805.0
2016-12-05 15:50:00,58.81,58.85,58.77,58.83,361940.0,45.7441,45.7752,45.713,45.7597,361940.0
2016-12-06 09:30:00,58.98,59.02,58.72,58.84,40737.0,45.8763,45.9075,45.6741,45.7674,40737.0
2016-12-06 09:40:00,58.84,58.92,58.75,58.75,33876.0,45.7674,45.8297,45.6974,45.6974,33876.0
2016-12-06 09:50:00,58.77,58.79,58.7,58.73,15179.0,45.713,45.7286,45.6586,45.6819,15179.0
2016-12-06 10:00:00,58.74,58.85,58.72,58.74,34409.0,45.6897,45.7752,45.6741,45.6897,34409.0
2016-12-06 10:10:00,58.73,58.75,58.57,58.57,28499.0,45.6819,45.6974,45.5574,45.5574,28499.0
2016-12-06 10:20:00,58.56,58.63,58.54,58.62,27529.0,45.5497,45.6041,45.5341,45.5963,27529.0
2016-12-06 10:30:00,58.62,58.76,58.57,58.58,23651.0,45.5963,45.7052,45.5574,45.5652,23651.0
2016-12-06 10:40:00,58.57,58.66,58.54,58.6,23926.0,45.5574,45.6274,45.5341,45.5808,23926.0
2016-12-06 10:50:00,58.6,58.63,58.55,58.59,22298.0,45.5808,45.6041,45.5419,45.573,22298.0
2016-12-06 11:00:00,58.59,58.61,58.48,58.53,21180.0,45.573,45.5885,45.4874,45.5263,21180.0
2016-12-06 11:10:00,58.52,58.53,58.43,58.44,16001.0,45.5185,45.5263,45.4485,45.4563,16001.0
2016-12-06 11:20:00,58.44,58.51,58.43,58.44,19359.0,45.4563,45.5108,45.4485,45.4563,19359.0
2016-12-06 11:30:00,58.45,58.45,58.34,58.35,22910.0,45.4641,45.4641,45.3785,45.3863,22910.0
2016-12-06 11:40:00,58.36,58.38,58.29,58.3,11737.0,45.3941,45.4096,45.3396,45.3474,11737.0
2016-12-06 11:50:00,58.3,58.38,58.3,58.37,10787.0,45.3474,45.4096,45.3474,45.4019,10787.0
2016-12-06 12:00:00,58.37,58.43,58.36,58.42,12113.0,45.4019,45.4485,45.3941,45.4408,12113.0
2016-12-06 12:10:00,58.42,58.46,58.4,58.44,16422.0,45.4408,45.4719,45.4252,45.4563,16422.0
2016-12-06 12:20:00,58.45,58.5,58.44,58.48,7408.0,45.4641,45.503,45.4563,45.4874,7408.0
2016-12-06 12:30:00,58.47,58.5,58.45,58.45,6521.0,45.4797,45.503,45.4641,45.4641,6521.0
2016-12-06 12:40:00,58.44,58.44,58.38,58.38,7762.0,45.4563,45.4563,45.4096,45.4096,7762.0
2016-12-06 12:50:00,58.39,58.41,58.36,58.4,4200.0,45.4174,45.433,45.3941,45.4252,4200.0
2016-12-06 13:00:00,58.41,58.53,58.4,58.51,14626.0,45.433,45.5263,45.4252,45.5108,14626.0
2016-12-06 13:10:00,58.52,58.57,58.5,58.54,11003.0,45.5185,45.5574,45.503,45.5341,11003.0
2016-12-06 13:20:00,58.53,58.54,58.49,58.49,9262.0,45.5263,45.5341,45.4952,45.4952,9262.0
2016-12-06 13:30:00,58.48,58.49,58.43,58.46,10243.0,45.4874,45.4952,45.4485,45.4719,10243.0
2016-12-06 13:40:00,58.47,58.53,58.47,58.52,17063.0,45.4797,45.5263,45.4797,45.5185,17063.0
2016-12-06 13:50:00,58.51,58.56,58.48,58.55,10185.0,45.5108,45.5497,45.4874,45.5419,10185.0
2016-12-06 14:00:00,58.56,58.57,58.53,58.56,8822.0,45.5497,45.5574,45.5263,45.5497,8822.0
2016-12-06 14:10:00,58.55,58.57,58.52,58.52,14545.0,45.5419,45.5574,45.5185,45.5185,14545.0
2016-12-06 14:20:00,58.53,58.63,58.52,58.6,14989.0,45.5263,45.6041,45.5185,45.5808,14989.0
2016-12-06 14:30:00,58.59,58.67,58.58,58.67,17470.0,45.573,45.6352,45.5652,45.6352,17470.0
2016-12-06 14:40:00,58.66,58.71,58.66,58.71,16614.0,45.6274,45.6663,45.6274,45.6663,16614.0
2016-12-06 14:50:00,58.7,58.71,58.67,58.69,19181.0,45.6586,45.6663,45.6352,45.6508,19181.0
2016-12-06 15:00:00,58.7,58.7,58.61,58.64,62123.0,45.6586,45.6586,45.5885,45.6119,62123.0
2016-12-06 15:10:00,58.63,58.64,58.58,58.59,20367.0,45.6041,45.6119,45.5652,45.573,20367.0
2016-12-06 15:20:00,58.59,58.6,58.52,58.54,28533.0,45.573,45.5808,45.5185,45.5341,28533.0
2016-12-06 15:30:00,58.55,58.62,58.54,58.61,37439.0,45.5419,45.5963,45.5341,45.5885,37439.0
2016-12-06 15:40:00,58.61,58.68,58.57,58.66,53835.0,45.5885,45.643,45.5574,45.6274,53835.0
2016-12-06 15:50:00,58.66,58.72,58.65,58.67,155619.0,45.6274,45.6741,45.6197,45.6352,155619.0
2016-12-07 09:30:00,58.68,59.08,58.58,58.99,44928.0,45.643,45.9541,45.5652,45.8841,44928.0
2016-12-07 09:40:00,58.97,59.06,58.88,59.02,13453.0,45.8686,45.9386,45.7986,45.9075,13453.0
2016-12-07 09:50:00,59.04,59.04,58.89,58.89,9598.0,45.923,45.923,45.8063,45.8063,9598.0
2016-12-07 10:00:00,58.88,58.91,58.86,58.89,14604.0,45.7986,45.8219,45.783,45.8063,14604.0
2016-12-07 10:10:00,58.9,59.04,58.88,58.98,17589.0,45.8141,45.923,45.7986,45.8763,17589.0
2016-12-07 10:20:00,59.01,59.2,59.01,59.15,23134.0,45.8997,46.0475,45.8997,46.0086,23134.0
2016-12-07 10:30:00,59.15,59.19,59.14,59.18,8126.0,46.0086,46.0397,46.0008,46.0319,8126.0
2016-12-07 10:40:00,59.18,59.25,59.12,59.24,8352.0,46.0319,46.0864,45.9852,46.0786,8352.0
2016-12-07 10:50:00,59.25,59.46,59.23,59.4,37541.0,46.0864,46.2497,46.0708,46.203,37541.0
2016-12-07 11:00:00,59.37,59.4,59.34,59.37,33552.0,46.1797,46.203,46.1564,46.1797,33552.0
2016-12-07 11:10:00,59.37,59.44,59.34,59.43,26372.0,46.1797,46.2341,46.1564,46.2264,26372.0
2016-12-07 11:20:00,59.44,59.47,59.37,59.41,20435.0,46.2341,46.2575,46.1797,46.2108,20435.0
2016-12-07 11:30:00,59.43,59.57,59.43,59.56,24720.0,46.2264,46.3353,46.2264,46.3275,24720.0
2016-12-07 11:40:00,59.55,59.56,59.5,59.51,8105.0,46.3197,46.3275,46.2808,46.2886,8105.0
2016-12-07 11:50:00,59.51,59.56,59.49,59.56,14755.0,46.2886,46.3275,46.273,46.3275,14755.0
2016-12-07 12:00:00,59.57,59.58,59.52,59.53,7747.0,46.3353,46.343,46.2964,46.3042,7747.0
2016-12-07 12:10:00,59.52,59.52,59.48,59.51,14545.0,46.2964,46.2964,46.2653,46.2886,14545.0
2016-12-07 12:20:00,59.52,59.55,59.51,59.52,8374.0,46.2964,46.3197,46.2886,46.2964,8374.0
2016-12-07 12:30:00,59.52,59.53,59.49,59.5,14165.0,46.2964,46.3042,46.273,46.2808,14165.0
2016-12-07 12:40:00,59.51,59.52,59.49,59.51,10914.0,46.2886,46.2964,46.273,46.2886,10914.0
2016-12-07 12:50:00,59.51,59.6,59.5,59.59,16052.0,46.2886,46.3586,46.2808,46.3508,16052.0
2016-12-07 13:00:00,59.59,59.74,59.59,59.71,24698.0,46.3508,46.4675,46.3508,46.4442,24698.0
2016-12-07 13:10:00,59.71,59.73,59.66,59.66,8179.0,46.4442,46.4597,46.4053,46.4053,8179.0
2016-12-07 13:20:00,59.66,59.8,59.66,59.73,17895.0,46.4053,46.5142,46.4053,46.4597,17895.0
2016-12-07 13:30:00,59.72,59.85,59.71,59.82,15555.0,46.4519,46.5531,46.4442,46.5297,15555.0
2016-12-07 13:40:00,59.82,59.93,59.81,59.93,19277.0,46.5297,46.6153,46.5219,46.6153,19277.0
2016-12-07 13:50:00,59.93,60.07,59.93,60.07,31057.0,46.6153,46.7242,46.6153,46.7242,31057.0
2016-12-07 14:00:00,60.07,60.08,60.02,60.04,20032.0,46.7242,46.732,46.6853,46.7008,20032.0
2016-12-07 14:10:00,60.05,60.23,60.05,60.22,35857.0,46.7086,46.8486,46.7086,46.8409,35857.0
2016-12-07 14:20:00,60.19,60.21,60.12,60.15,18663.0,46.8175,46.8331,46.7631,46.7864,18663.0
2016-12-07 14:30:00,60.14,60.18,60.12,60.13,20146.0,46.7786,46.8097,46.7631,46.7708,20146.0
2016-12-07 14:40:00,60.14,60.2,60.13,60.18,22241.0,46.7786,46.8253,46.7708,46.8097,22241.0
2016-12-07 14:50:00,60.18,60.24,60.13,60.24,34719.0,46.8097,46.8564,46.7708,46.8564,34719.0
2016-12-07 15:00:00,60.24,60.29,60.15,60.24,28227.0,46.8564,46.8953,46.7864,46.8564,28227.0
2016-12-07 15:10:00,60.23,60.28,60.22,60.28,25085.0,46.8486,46.8875,46.8409,46.8875,25085.0
2016-12-07 15:20:00,60.26,60.45,60.26,60.41,64514.0,46.872,47.0198,46.872,46.9886,64514.0
2016-12-07 15:30:00,60.41,60.41,60.32,60.35,63692.0,46.9886,46.9886,46.9186,46.942,63692.0
2016-12-07 15:40:00,60.35,60.36,60.26,60.26,37061.0,46.942,46.9497,46.872,46.872,37061.0
2016-12-07 15:50:00,60.27,60.28,60.17,60.23,175417.0,46.8797,46.8875,46.802,46.8486,175417.0
2016-12-08 09:30:00,60.29,60.29,59.84,60.0,51282.0,46.8953,46.8953,46.5453,46.6697,51282.0
2016-12-08 09:40:00,59.98,60.04,59.91,59.93,26910.0,46.6542,46.7008,46.5997,46.6153,26910.0
2016-12-08 09:50:00,59.96,60.07,59.95,60.0,36420.0,46.6386,46.7242,46.6308,46.6697,36420.0
2016-12-08 10:00:00,60.0,60.22,59.99,60.18,47006.0,46.6697,46.8409,46.662,46.8097,47006.0
2016-12-08 10:10:00,60.17,60.18,60.05,60.1,31211.0,46.802,46.8097,46.7086,46.7475,31211.0
2016-12-08 10:20:00,60.11,60.12,60.08,60.11,15941.0,46.7553,46.7631,46.732,46.7553,15941.0
2016-12-08 10:30:00,60.11,60.22,60.04,60.05,37781.0,46.7553,46.8409,46.7008,46.7086,37781.0
2016-12-08 10:40:00,60.06,60.3,60.04,60.25,28013.0,46.7164,46.9031,46.7008,46.8642,28013.0
2016-12-08 10:50:00,60.24,60.26,60.22,60.23,11860.0,46.8564,46.872,46.8409,46.8486,11860.0
2016-12-08 11:00:00,60.24,60.28,60.2,60.27,29560.0,46.8564,46.8875,46.8253,46.8797,29560.0
2016-12-08 11:10:00,60.25,60.26,60.18,60.18,24289.0,46.8642,46.872,46.8097,46.8097,24289.0
2016-12-08 11:20:00,60.19,60.28,60.19,60.24,15939.0,46.8175,46.8875,46.8175,46.8564,15939.0
2016-12-08 11:30:00,60.23,60.23,60.09,60.1,18659.0,46.8486,46.8486,46.7397,46.7475,18659.0
2016-12-08 11:40:00,60.09,60.16,60.08,60.16,10455.0,46.7397,46.7942,46.732,46.7942,10455.0
2016-12-08 11:50:00,60.17,60.17,60.01,60.01,22223.0,46.802,46.802,46.6775,46.6775,22223.0
2016-12-08 12:00:00,60.03,60.04,59.98,60.0,13336.0,46.6931,46.7008,46.6542,46.6697,13336.0
2016-12-08 12:10:00,60.0,60.02,59.98,60.0,30142.0,46.6697,46.6853,46.6542,46.6697,30142.0
2016-12-08 12:20:00,60.0,60.25,60.0,60.22,9456.0,46.6697,46.8642,46.6697,46.8409,9456.0
2016-12-08 12:30:00,60.21,60.28,60.19,60.2,22134.0,46.8331,46.8875,46.8175,46.8253,22134.0
2016-12-08 12:40:00,60.19,60.32,60.19,60.29,13852.0,46.8175,46.9186,46.8175,46.8953,13852.0
2016-12-08 12:50:00,60.28,60.28,60.21,60.23,8430.0,46.8875,46.8875,46.8331,46.8486,8430.0
2016-12-08 13:00:00,60.22,60.25,60.2,60.22,9734.0,46.8409,46.8642,46.8253,46.8409,9734.0
2016-12-08 13:10:00,60.21,60.27,60.21,60.23,9061.0,46.8331,46.8797,46.8331,46.8486,9061.0
2016-12-08 13:20:00,60.24,60.3,60.23,60.28,10876.0,46.8564,46.9031,46.8486,46.8875,10876.0
2016-12-08 13:30:00,60.28,60.35,60.25,60.34,12338.0,46.8875,46.942,46.8642,46.9342,12338.0
2016-12-08 13:40:00,60.34,60.38,60.3,60.37,13288.0,46.9342,46.9653,46.9031,46.9575,13288.0
2016-12-08 13:50:00,60.37,60.45,60.35,60.41,23155.0,46.9575,47.0198,46.942,46.9886,23155.0
2016-12-08 14:00:00,60.4,60.42,60.33,60.36,18253.0,46.9809,46.9964,46.9264,46.9497,18253.0
2016-12-08 14:10:00,60.36,60.39,60.28,60.3,13899.0,46.9497,46.9731,46.8875,46.9031,13899.0
2016-12-08 14:20:00,60.29,60.3,60.21,60.29,15762.0,46.8953,46.9031,46.8331,46.8953,15762.0
2016-12-08 14:30:00,60.3,60.31,60.17,60.19,13699.0,46.9031,46.9109,46.802,46.8175,13699.0
2016-12-08 14:40:00,60.18,60.21,60.13,60.15,8046.0,46.8097,46.8331,46.7708,46.7864,8046.0
2016-12-08 14:50:00,60.16,60.23,60.15,60.21,16442.0,46.7942,46.8486,46.7864,46.8331,16442.0
2016-12-08 15:00:00,60.22,60.27,60.21,60.27,14841.0,46.8409,46.8797,46.8331,46.8797,14841.0
2016-12-08 15:10:00,60.26,60.3,60.25,60.27,10227.0,46.872,46.9031,46.8642,46.8797,10227.0
2016-12-08 15:20:00,60.26,60.31,60.23,60.27,21872.0,46.872,46.9109,46.8486,46.8797,21872.0
2016-12-08 15:30:00,60.28,60.36,60.28,60.36,23785.0,46.8875,46.9497,46.8875,46.9497,23785.0
2016-12-08 15:40:00,60.37,60.4,60.23,60.23,62507.0,46.9575,46.9809,46.8486,46.8486,62507.0
2016-12-08 15:50:00,60.23,60.3,60.22,60.27,173717.0,46.8486,46.9031,46.8409,46.8797,173717.0
2016-12-09 09:30:00,60.02,60.47,60.02,60.24,30964.0,46.6853,47.0353,46.6853,46.8564,30964.0
2016-12-09 09:40:00,60.31,60.36,60.22,60.31,11557.0,46.9109,46.9497,46.8409,46.9109,11557.0
2016-12-09 09:50:00,60.32,60.43,60.24,60.26,11361.0,46.9186,47.0042,46.8564,46.872,11361.0
2016-12-09 10:00:00,60.3,60.31,60.1,60.14,15341.0,46.9031,46.9109,46.7475,46.7786,15341.0
2016-12-09 10:10:00,60.15,60.18,60.02,60.07,18104.0,46.7864,46.8097,46.6853,46.7242,18104.0
2016-12-09 10:20:00,60.08,60.09,59.98,59.99,12244.0,46.732,46.7397,46.6542,46.662,12244.0
2016-12-09 10:30:00,60.0,60.09,60.0,60.06,19941.0,46.6697,46.7397,46.6697,46.7164,19941.0
2016-12-09 10:40:00,60.08,60.08,59.95,59.99,17364.0,46.732,46.732,46.6308,46.662,17364.0
2016-12-09 10:50:00,60.01,60.03,59.94,59.94,26203.0,46.6775,46.6931,46.6231,46.6231,26203.0
2016-12-09 11:00:00,59.94,59.97,59.87,59.88,18598.0,46.6231,46.6464,46.5686,46.5764,18598.0
2016-12-09 11:10:00,59.88,59.89,59.81,59.84,27318.0,46.5764,46.5842,46.5219,46.5453,27318.0
2016-12-09 11:20:00,59.85,59.89,59.82,59.88,29173.0,46.5531,46.5842,46.5297,46.5764,29173.0
2016-12-09 11:30:00,59.88,59.89,59.83,59.84,14673.0,46.5764,46.5842,46.5375,46.5453,14673.0
2016-12-09 11:40:00,59.83,59.89,59.79,59.88,14588.0,46.5375,46.5842,46.5064,46.5764,14588.0
2016-12-09 11:50:00,59.88,59.97,59.86,59.92,11040.0,46.5764,46.6464,46.5608,46.6075,11040.0
2016-12-09 12:00:00,59.93,59.99,59.91,59.92,8513.0,46.6153,46.662,46.5997,46.6075,8513.0
2016-12-09 12:10:00,59.93,59.96,59.9,59.92,11862.0,46.6153,46.6386,46.5919,46.6075,11862.0
2016-12-09 12:20:00,59.93,59.98,59.91,59.98,61944.0,46.6153,46.6542,46.5997,46.6542,61944.0
2016-12-09 12:30:00,59.98,60.21,59.98,60.17,16263.0,46.6542,46.8331,46.6542,46.802,16263.0
2016-12-09 12:40:00,60.17,60.23,60.14,60.21,19263.0,46.802,46.8486,46.7786,46.8331,19263.0
2016-12-09 12:50:00,60.2,60.26,60.19,60.22,27240.0,46.8253,46.872,46.8175,46.8409,27240.0
2016-12-09 13:00:00,60.22,60.25,60.18,60.18,10789.0,46.8409,46.8642,46.8097,46.8097,10789.0
2016-12-09 13:10:00,60.19,60.2,60.16,60.16,7823.0,46.8175,46.8253,46.7942,46.7942,7823.0
2016-12-09 13:20:00,60.17,60.23,60.16,60.23,8822.0,46.802,46.8486,46.7942,46.8486,8822.0
2016-12-09 13:30:00,60.23,60.26,60.18,60.2,12237.0,46.8486,46.872,46.8097,46.8253,12237.0
2016-12-09 13:40:00,60.21,60.24,60.21,60.23,6520.0,46.8331,46.8564,46.8331,46.8486,6520.0
2016-12-09 13:50:00,60.24,60.33,60.22,60.29,9956.0,46.8564,46.9264,46.8409,46.8953,9956.0
2016-12-09 14:00:00,60.3,60.38,60.3,60.34,12116.0,46.9031,46.9653,46.9031,46.9342,12116.0
2016-12-09 14:10:00,60.33,60.36,60.31,60.31,30366.0,46.9264,46.9497,46.9109,46.9109,30366.0
2016-12-09 14:20:00,60.31,60.35,60.3,60.33,9082.0,46.9109,46.942,46.9031,46.9264,9082.0
2016-12-09 14:30:00,60.33,60.36,60.3,60.34,12584.0,46.9264,46.9497,46.9031,46.9342,12584.0
2016-12-09 14:40:00,60.34,60.34,60.29,60.29,11131.0,46.9342,46.9342,46.8953,46.8953,11131.0
2016-12-09 14:50:00,60.3,60.3,60.21,60.23,23221.0,46.9031,46.9031,46.8331,46.8486,23221.0
2016-12-09 15:00:00,60.24,60.27,60.22,60.26,21602.0,46.8564,46.8797,46.8409,46.872,21602.0
2016-12-09 15:10:00,60.26,60.29,60.24,60.28,22429.0,46.872,46.8953,46.8564,46.8875,22429.0
2016-12-09 15:20:00,60.28,60.28,60.2,60.23,48567.0,46.8875,46.8875,46.8253,46.8486,48567.0
2016-12-09 15:30:00,60.23,60.23,60.18,60.22,51685.0,46.8486,46.8486,46.8097,46.8409,51685.0
2016-12-09 15:40:00,60.22,60.23,60.19,60.21,58510.0,46.8409,46.8486,46.8175,46.8331,58510.0
2016-12-09 15:50:00,60.19,60.21,60.14,60.16,173547.0,46.8175,46.8331,46.7786,46.7942,173547.0
2016-12-12 09:30:00,59.97,60.17,59.9,60.05,55840.0,46.6464,46.802,46.5919,46.7086,55840.0
2016-12-12 09:40:00,60.06,60.09,59.86,60.09,32961.0,46.7164,46.7397,46.5608,46.7397,32961.0
2016-12-12 09:50:00,60.08,60.26,60.08,60.22,15001.0,46.732,46.872,46.732,46.8409,15001.0
2016-12-12 10:00:00,60.24,60.33,60.24,60.27,8211.0,46.8564,46.9264,46.8564,46.8797,8211.0
2016-12-12 10:10:00,60.27,60.27,60.17,60.17,9327.0,46.8797,46.8797,46.802,46.802,9327.0
2016-12-12 10:20:00,60.18,60.25,60.05,60.06,12353.0,46.8097,46.8642,46.7086,46.7164,12353.0
2016-12-12 10:30:00,60.06,60.22,60.06,60.22,8877.0,46.7164,46.8409,46.7164,46.8409,8877.0
2016-12-12 10:40:00,60.23,60.23,60.1,60.1,9375.0,46.8486,46.8486,46.7475,46.7475,9375.0
2016-12-12 10:50:00,60.1,60.19,60.1,60.19,10927.0,46.7475,46.8175,46.7475,46.8175,10927.0
2016-12-12 11:00:00,60.18,60.24,60.17,60.18,9840.0,46.8097,46.8564,46.802,46.8097,9840.0
2016-12-12 11:10:00,60.18,60.22,60.18,60.2,9566.0,46.8097,46.8409,46.8097,46.8253,9566.0
2016-12-12 11:20:00,60.2,60.22,60.11,60.12,31235.0,46.8253,46.8409,46.7553,46.7631,31235.0
2016-12-12 11:30:00,60.13,60.13,60.06,60.07,11144.0,46.7708,46.7708,46.7164,46.7242,11144.0
2016-12-12 11:40:00,60.06,60.06,59.97,60.01,21611.0,46.7164,46.7164,46.6464,46.6775,21611.0
2016-12-12 11:50:00,60.02,60.02,59.95,60.01,15774.0,46.6853,46.6853,46.6308,46.6775,15774.0
2016-12-12 12:00:00,60.01,60.04,59.95,59.98,14526.0,46.6775,46.7008,46.6308,46.6542,14526.0
2016-12-12 12:10:00,59.99,60.05,59.99,60.05,3595.0,46.662,46.7086,46.662,46.7086,3595.0
2016-12-12 12:20:00,60.04,60.08,60.01,60.05,15729.0,46.7008,46.732,46.6775,46.7086,15729.0
2016-12-12 12:30:00,60.04,60.15,60.02,60.15,12113.0,46.7008,46.7864,46.6853,46.7864,12113.0
2016-12-12 12:40:00,60.15,60.19,60.13,60.19,11225.0,46.7864,46.8175,46.7708,46.8175,11225.0
2016-12-12 12:50:00,60.18,60.2,60.14,60.2,8847.0,46.8097,46.8253,46.7786,46.8253,8847.0
2016-12-12 13:00:00,60.2,60.24,60.18,60.23,8200.0,46.8253,46.8564,46.8097,46.8486,8200.0
2016-12-12 13:10:00,60.24,60.31,60.2,60.31,9052.0,46.8564,46.9109,46.8253,46.9109,9052.0
2016-12-12 13:20:00,60.3,60.32,60.28,60.29,7315.0,46.9031,46.9186,46.8875,46.8953,7315.0
2016-12-12 13:30:00,60.28,60.29,60.19,60.2,14855.0,46.8875,46.8953,46.8175,46.8253,14855.0
2016-12-12 13:40:00,60.2,60.21,60.14,60.14,11825.0,46.8253,46.8331,46.7786,46.7786,11825.0
2016-12-12 13:50:00,60.14,60.19,60.12,60.13,7783.0,46.7786,46.8175,46.7631,46.7708,7783.0
2016-12-12 14:00:00,60.12,60.21,60.09,60.2,12296.0,46.7631,46.8331,46.7397,46.8253,12296.0
2016-12-12 14:10:00,60.19,60.26,60.19,60.26,10597.0,46.8175,46.872,46.8175,46.872,10597.0
2016-12-12 14:20:00,60.27,60.27,60.18,60.2,9619.0,46.8797,46.8797,46.8097,46.8253,9619.0
2016-12-12 14:30:00,60.2,60.2,60.16,60.17,11112.0,46.8253,46.8253,46.7942,46.802,11112.0
2016-12-12 14:40:00,60.16,60.23,60.15,60.19,20529.0,46.7942,46.8486,46.7864,46.8175,20529.0
2016-12-12 14:50:00,60.18,60.24,60.17,60.22,13913.0,46.8097,46.8564,46.802,46.8409,13913.0
2016-12-12 15:00:00,60.22,60.25,60.19,60.24,17128.0,46.8409,46.8642,46.8175,46.8564,17128.0
2016-12-12 15:10:00,60.25,60.3,60.25,60.27,14174.0,46.8642,46.9031,46.8642,46.8797,14174.0
2016-12-12 15:20:00,60.28,60.31,60.23,60.23,20578.0,46.8875,46.9109,46.8486,46.8486,20578.0
2016-12-12 15:30:00,60.23,60.24,60.19,60.19,34391.0,46.8486,46.8564,46.8175,46.8175,34391.0
2016-12-12 15:40:00,60.19,60.22,60.19,60.21,41330.0,46.8175,46.8409,46.8175,46.8331,41330.0
2016-12-12 15:50:00,60.2,60.22,60.16,60.21,143079.0,46.8253,46.8409,46.7942,46.8331,143079.0
2016-12-13 09:30:00,60.14,60.44,60.03,60.44,81114.0,46.7786,47.012,46.6931,47.012,81114.0
2016-12-13 09:40:00,60.44,60.61,60.43,60.54,31883.0,47.012,47.1442,47.0042,47.0898,31883.0
2016-12-13 09:50:00,60.54,60.66,60.52,60.54,37022.0,47.0898,47.1831,47.0742,47.0898,37022.0
2016-12-13 10:00:00,60.53,60.53,60.38,60.44,17627.0,47.082,47.082,46.9653,47.012,17627.0
2016-12-13 10:10:00,60.45,60.5,60.4,60.42,16338.0,47.0198,47.0586,46.9809,46.9964,16338.0
2016-12-13 10:20:00,60.42,60.63,60.42,60.59,21677.0,46.9964,47.1598,46.9964,47.1286,21677.0
2016-12-13 10:30:00,60.6,60.62,60.52,60.56,22831.0,47.1364,47.152,47.0742,47.1053,22831.0
2016-12-13 10:40:00,60.56,60.58,60.49,60.54,25391.0,47.1053,47.1209,47.0509,47.0898,25391.0
2016-12-13 10:50:00,60.54,60.62,60.48,60.58,24515.0,47.0898,47.152,47.0431,47.1209,24515.0
2016-12-13 11:00:00,60.57,60.58,60.45,60.47,35207.0,47.1131,47.1209,47.0198,47.0353,35207.0
2016-12-13 11:10:00,60.48,60.5,60.41,60.5,24836.0,47.0431,47.0586,46.9886,47.0586,24836.0
2016-12-13 11:20:00,60.51,60.59,60.5,60.55,22548.0,47.0664,47.1286,47.0586,47.0975,22548.0
2016-12-13 11:30:00,60.55,60.55,60.46,60.52,13080.0,47.0975,47.0975,47.0275,47.0742,13080.0
2016-12-13 11:40:00,60.52,60.53,60.43,60.46,18380.0,47.0742,47.082,47.0042,47.0275,18380.0
2016-12-13 11:50:00,60.46,60.46,60.36,60.41,32998.0,47.0275,47.0275,46.9497,46.9886,32998.0
2016-12-13 12:00:00,60.41,60.44,60.37,60.37,30691.0,46.9886,47.012,46.9575,46.9575,30691.0
2016-12-13 12:10:00,60.37,60.44,60.36,60.4,22400.0,46.9575,47.012,46.9497,46.9809,22400.0
2016-12-13 12:20:00,60.39,60.43,60.32,60.33,17501.0,46.9731,47.0042,46.9186,46.9264,17501.0
2016-12-13 12:30:00,60.32,60.37,60.29,60.31,36568.0,46.9186,46.9575,46.8953,46.9109,36568.0
2016-12-13 12:40:00,60.32,60.33,60.28,60.3,22798.0,46.9186,46.9264,46.8875,46.9031,22798.0
2016-12-13 12:50:00,60.3,60.31,60.24,60.25,11874.0,46.9031,46.9109,46.8564,46.8642,11874.0
2016-12-13 13:00:00,60.25,60.31,60.24,60.28,14561.0,46.8642,46.9109,46.8564,46.8875,14561.0
2016-12-13 13:10:00,60.26,60.35,60.24,60.34,20417.0,46.872,46.942,46.8564,46.9342,20417.0
2016-12-13 13:20:00,60.34,60.35,60.28,60.29,29398.0,46.9342,46.942,46.8875,46.8953,29398.0
2016-12-13 13:30:00,60.29,60.31,60.27,60.29,15457.0,46.8953,46.9109,46.8797,46.8953,15457.0
2016-12-13 13:40:00,60.29,60.29,60.21,60.21,15863.0,46.8953,46.8953,46.8331,46.8331,15863.0
2016-12-13 13:50:00,60.22,60.27,60.2,60.26,25176.0,46.8409,46.8797,46.8253,46.872,25176.0
2016-12-13 14:00:00,60.26,60.28,60.22,60.22,18311.0,46.872,46.8875,46.8409,46.8409,18311.0
2016-12-13 14:10:00,60.21,60.24,60.18,60.21,30458.0,46.8331,46.8564,46.8097,46.8331,30458.0
2016-12-13 14:20:00,60.21,60.21,60.16,60.18,21803.0,46.8331,46.8331,46.7942,46.8097,21803.0
2016-12-13 14:30:00,60.18,60.22,60.16,60.22,44440.0,46.8097,46.8409,46.7942,46.8409,44440.0
2016-12-13 14:40:00,60.22,60.26,60.19,60.26,33596.0,46.8409,46.872,46.8175,46.872,33596.0
2016-12-13 14:50:00,60.26,60.3,60.19,60.21,60998.0,46.872,46.9031,46.8175,46.8331,60998.0
2016-12-13 15:00:00,60.2,60.27,60.19,60.27,25274.0,46.8253,46.8797,46.8175,46.8797,25274.0
2016-12-13 15:10:00,60.27,60.27,60.23,60.25,25730.0,46.8797,46.8797,46.8486,46.8642,25730.0
2016-12-13 15:20:00,60.25,60.26,60.22,60.24,27639.0,46.8642,46.872,46.8409,46.8564,27639.0
2016-12-13 15:30:00,60.25,60.32,60.24,60.28,69120.0,46.8642,46.9186,46.8564,46.8875,69120.0
2016-12-13 15:40:00,60.28,60.37,60.28,60.34,48518.0,46.8875,46.9575,46.8875,46.9342,48518.0
2016-12-13 15:50:00,60.34,60.34,60.23,60.25,135087.0,46.9342,46.9342,46.8486,46.8642,135087.0
2016-12-14 09:30:00,60.38,60.88,60.25,60.87,66518.0,46.9653,47.3542,46.8642,47.3464,66518.0
2016-12-14 09:40:00,60.87,60.95,60.62,60.9,79634.0,47.3464,47.4087,47.152,47.3698,79634.0
2016-12-14 09:50:00,60.89,61.08,60.86,60.87,96532.0,47.362,47.5098,47.3387,47.3464,96532.0
2016-12-14 10:00:00,60.87,61.14,60.85,61.05,68929.0,47.3464,47.5565,47.3309,47.4865,68929.0
2016-12-14 10:10:00,61.05,61.19,60.99,61.14,59986.0,47.4865,47.5953,47.4398,47.5565,59986.0
2016-12-14 10:20:00,61.14,61.2,61.06,61.1,39018.0,47.5565,47.6031,47.4942,47.5253,39018.0
2016-12-14 10:30:00,61.11,61.12,60.88,60.89,38953.0,47.5331,47.5409,47.3542,47.362,38953.0
2016-12-14 10:40:00,60.89,60.99,60.88,60.92,193222.0,47.362,47.4398,47.3542,47.3853,193222.0
2016-12-14 10:50:00,60.92,60.93,60.68,60.73,122479.0,47.3853,47.3931,47.1987,47.2375,122479.0
2016-12-14 11:00:00,60.73,60.73,60.51,60.59,97884.0,47.2375,47.2375,47.0664,47.1286,97884.0
2016-12-14 11:10:00,60.62,60.65,60.53,60.63,19531.0,47.152,47.1753,47.082,47.1598,19531.0
2016-12-14 11:20:00,60.64,60.64,60.58,60.6,16569.0,47.1675,47.1675,47.1209,47.1364,16569.0
2016-12-14 11:30:00,60.59,60.62,60.57,60.62,30793.0,47.1286,47.152,47.1131,47.152,30793.0
2016-12-14 11:40:00,60.6,60.61,60.52,60.54,17483.0,47.1364,47.1442,47.0742,47.0898,17483.0
2016-12-14 11:50:00,60.53,60.55,60.46,60.46,17159.0,47.082,47.0975,47.0275,47.0275,17159.0
2016-12-14 12:00:00,60.46,60.51,60.45,60.48,54504.0,47.0275,47.0664,47.0198,47.0431,54504.0
2016-12-14 12:10:00,60.5,60.6,60.5,60.6,10396.0,47.0586,47.1364,47.0586,47.1364,10396.0
2016-12-14 12:20:00,60.59,60.67,60.58,60.64,13558.0,47.1286,47.1909,47.1209,47.1675,13558.0
2016-12-14 12:30:00,60.64,60.7,60.63,60.7,23236.0,47.1675,47.2142,47.1598,47.2142,23236.0
2016-12-14 12:40:00,60.69,60.7,60.65,60.68,8377.0,47.2064,47.2142,47.1753,47.1987,8377.0
2016-12-14 12:50:00,60.68,60.77,60.67,60.75,15103.0,47.1987,47.2687,47.1909,47.2531,15103.0
2016-12-14 13:00:00,60.74,60.81,60.71,60.74,50816.0,47.2453,47.2998,47.222,47.2453,50816.0
2016-12-14 13:10:00,60.73,60.76,60.71,60.75,15292.0,47.2375,47.2609,47.222,47.2531,15292.0
2016-12-14 13:20:00,60.75,60.77,60.74,60.77,11035.0,47.2531,47.2687,47.2453,47.2687,11035.0
2016-12-14 13:30:00,60.77,60.79,60.75,60.75,15554.0,47.2687,47.2842,47.2531,47.2531,15554.0
2016-12-14 13:40:00,60.76,60.78,60.75,60.77,10445.0,47.2609,47.2764,47.2531,47.2687,10445.0
2016-12-14 13:50:00,60.77,60.81,60.75,60.8,46535.0,47.2687,47.2998,47.2531,47.292,46535.0
2016-12-14 14:00:00,60.8,60.83,60.58,60.7,55034.0,47.292,47.3153,47.1209,47.2142,55034.0
2016-12-14 14:10:00,60.69,60.7,60.42,60.63,37856.0,47.2064,47.2142,46.9964,47.1598,37856.0
2016-12-14 14:20:00,60.63,60.66,60.49,60.53,28825.0,47.1598,47.1831,47.0509,47.082,28825.0
2016-12-14 14:30:00,60.52,60.75,60.51,60.73,43302.0,47.0742,47.2531,47.0664,47.2375,43302.0
2016-12-14 14:40:00,60.74,60.85,60.74,60.8,45699.0,47.2453,47.3309,47.2453,47.292,45699.0
2016-12-14 14:50:00,60.79,60.79,60.63,60.64,29109.0,47.2842,47.2842,47.1598,47.1675,29109.0
2016-12-14 15:00:00,60.65,60.71,60.53,60.56,58685.0,47.1753,47.222,47.082,47.1053,58685.0
2016-12-14 15:10:00,60.56,60.6,60.43,60.54,145496.0,47.1053,47.1364,47.0042,47.0898,145496.0
2016-12-14 15:20:00,60.53,60.58,60.5,60.51,63629.0,47.082,47.1209,47.0586,47.0664,63629.0
2016-12-14 15:30:00,60.51,60.84,60.49,60.81,106209.0,47.0664,47.3231,47.0509,47.2998,106209.0
2016-12-14 15:40:00,60.81,60.82,60.57,60.58,59493.0,47.2998,47.3075,47.1131,47.1209,59493.0
2016-12-14 15:50:00,60.56,60.57,60.39,60.48,225238.0,47.1053,47.1131,46.9731,47.0431,225238.0
2016-12-15 09:30:00,60.43,60.67,60.18,60.38,77937.0,47.0042,47.1909,46.8097,46.9653,77937.0
2016-12-15 09:40:00,60.35,60.53,60.19,60.53,120615.0,46.942,47.082,46.8175,47.082,120615.0
2016-12-15 09:50:00,60.53,60.78,60.52,60.75,21601.0,47.082,47.2764,47.0742,47.2531,21601.0
2016-12-15 10:00:00,60.76,60.9,60.71,60.78,30567.0,47.2609,47.3698,47.222,47.2764,30567.0
2016-12-15 10:10:00,60.79,60.83,60.68,60.75,26182.0,47.2842,47.3153,47.1987,47.2531,26182.0
2016-12-15 10:20:00,60.79,60.87,60.75,60.85,23103.0,47.2842,47.3464,47.2531,47.3309,23103.0
2016-12-15 10:30:00,60.82,60.86,60.78,60.86,24051.0,47.3075,47.3387,47.2764,47.3387,24051.0
2016-12-15 10:40:00,60.87,60.89,60.78,60.79,19697.0,47.3464,47.362,47.2764,47.2842,19697.0
2016-12-15 10:50:00,60.79,60.89,60.77,60.83,19996.0,47.2842,47.362,47.2687,47.3153,19996.0
2016-12-15 11:00:00,60.84,61.03,60.83,60.96,19138.0,47.3231,47.4709,47.3153,47.4164,19138.0
2016-12-15 11:10:00,60.96,60.97,60.88,60.89,30347.0,47.4164,47.4242,47.3542,47.362,30347.0
2016-12-15 11:20:00,60.9,60.94,60.81,60.84,23167.0,47.3698,47.4009,47.2998,47.3231,23167.0
2016-12-15 11:30:00,60.84,60.89,60.8,60.83,11869.0,47.3231,47.362,47.292,47.3153,11869.0
2016-12-15 11:40:00,60.83,60.86,60.76,60.8,10278.0,47.3153,47.3387,47.2609,47.292,10278.0
2016-12-15 11:50:00,60.79,60.81,60.71,60.81,30665.0,47.2842,47.2998,47.222,47.2998,30665.0
2016-12-15 12:00:00,60.83,60.84,60.75,60.78,10835.0,47.3153,47.3231,47.2531,47.2764,10835.0
2016-12-15 12:10:00,60.78,60.9,60.78,60.88,31460.0,47.2764,47.3698,47.2764,47.3542,31460.0
2016-12-15 12:20:00,60.89,60.96,60.85,60.93,12850.0,47.362,47.4164,47.3309,47.3931,12850.0
2016-12-15 12:30:00,60.92,60.97,60.89,60.89,14816.0,47.3853,47.4242,47.362,47.362,14816.0
2016-12-15 12:40:00,60.89,60.93,60.87,60.88,14967.0,47.362,47.3931,47.3464,47.3542,14967.0
2016-12-15 12:50:00,60.88,60.89,60.85,60.89,19304.0,47.3542,47.362,47.3309,47.362,19304.0
2016-12-15 13:00:00,60.88,60.94,60.84,60.92,26923.0,47.3542,47.4009,47.3231,47.3853,26923.0
2016-12-15 13:10:00,60.93,60.95,60.9,60.93,15916.0,47.3931,47.4087,47.3698,47.3931,15916.0
2016-12-15 13:20:00,60.94,60.96,60.87,60.89,11476.0,47.4009,47.4164,47.3464,47.362,11476.0
2016-12-15 13:30:00,60.9,60.91,60.78,60.79,15399.0,47.3698,47.3776,47.2764,47.2842,15399.0
2016-12-15 13:40:00,60.79,60.79,60.63,60.63,17861.0,47.2842,47.2842,47.1598,47.1598,17861.0
2016-12-15 13:50:00,60.63,60.66,60.47,60.54,26642.0,47.1598,47.1831,47.0353,47.0898,26642.0
2016-12-15 14:00:00,60.52,60.64,60.49,60.62,33817.0,47.0742,47.1675,47.0509,47.152,33817.0
2016-12-15 14:10:00,60.63,60.7,60.61,60.7,23542.0,47.1598,47.2142,47.1442,47.2142,23542.0
2016-12-15 14:20:00,60.69,60.75,60.65,60.74,18026.0,47.2064,47.2531,47.1753,47.2453,18026.0
2016-12-15 14:30:00,60.73,60.85,60.69,60.82,64768.0,47.2375,47.3309,47.2064,47.3075,64768.0
2016-12-15 14:40:00,60.82,60.82,60.71,60.73,31038.0,47.3075,47.3075,47.222,47.2375,31038.0
2016-12-15 14:50:00,60.71,60.78,60.68,60.7,27375.0,47.222,47.2764,47.1987,47.2142,27375.0
2016-12-15 15:00:00,60.7,60.75,60.67,60.73,17676.0,47.2142,47.2531,47.1909,47.2375,17676.0
2016-12-15 15:10:00,60.72,60.76,60.7,60.75,15011.0,47.2298,47.2609,47.2142,47.2531,15011.0
2016-12-15 15:20:00,60.74,60.81,60.74,60.76,33675.0,47.2453,47.2998,47.2453,47.2609,33675.0
2016-12-15 15:30:00,60.77,60.82,60.71,60.75,47757.0,47.2687,47.3075,47.222,47.2531,47757.0
2016-12-15 15:40:00,60.76,60.81,60.73,60.75,60891.0,47.2609,47.2998,47.2375,47.2531,60891.0
2016-12-15 15:50:00,60.76,60.8,60.7,60.74,105439.0,47.2609,47.292,47.2142,47.2453,105439.0
2016-12-16 09:30:00,61.76,61.96,61.39,61.88,595989.0,48.0387,48.1943,47.7509,48.132,595989.0
2016-12-16 09:40:00,61.89,61.97,61.26,61.26,103014.0,48.1398,48.2021,47.6498,47.6498,103014.0
2016-12-16 09:50:00,61.28,61.41,61.28,61.29,71822.0,47.6654,47.7665,47.6654,47.6731,71822.0
2016-12-16 10:00:00,61.29,61.37,61.22,61.22,33669.0,47.6731,47.7354,47.6187,47.6187,33669.0
2016-12-16 10:10:00,61.22,61.26,61.08,61.11,34870.0,47.6187,47.6498,47.5098,47.5331,34870.0
2016-12-16 10:20:00,61.11,61.23,61.1,61.21,44041.0,47.5331,47.6265,47.5253,47.6109,44041.0
2016-12-16 10:30:00,61.22,61.4,61.22,61.39,44798.0,47.6187,47.7587,47.6187,47.7509,44798.0
2016-12-16 10:40:00,61.39,61.5,61.34,61.36,43858.0,47.7509,47.8365,47.712,47.7276,43858.0
2016-12-16 10:50:00,61.36,61.42,61.3,61.3,28339.0,47.7276,47.7742,47.6809,47.6809,28339.0
2016-12-16 11:00:00,61.29,61.31,61.08,61.08,17076.0,47.6731,47.6887,47.5098,47.5098,17076.0
2016-12-16 11:10:00,61.09,61.2,61.08,61.18,44069.0,47.5176,47.6031,47.5098,47.5876,44069.0
2016-12-16 11:20:00,61.2,61.2,61.01,61.02,30553.0,47.6031,47.6031,47.4553,47.4631,30553.0
2016-12-16 11:30:00,61.02,61.16,61.01,61.1,28361.0,47.4631,47.572,47.4553,47.5253,28361.0
2016-12-16 11:40:00,61.11,61.18,61.1,61.12,22720.0,47.5331,47.5876,47.5253,47.5409,22720.0
2016-12-16 11:50:00,61.11,61.17,61.11,61.14,11197.0,47.5331,47.5798,47.5331,47.5565,11197.0
2016-12-16 12:00:00,61.15,61.17,61.1,61.16,13982.0,47.5642,47.5798,47.5253,47.572,13982.0
2016-12-16 12:10:00,61.17,61.19,61.09,61.09,21115.0,47.5798,47.5953,47.5176,47.5176,21115.0
2016-12-16 12:20:00,61.09,61.17,61.07,61.17,12471.0,47.5176,47.5798,47.502,47.5798,12471.0
2016-12-16 12:30:00,61.18,61.26,61.16,61.22,27935.0,47.5876,47.6498,47.572,47.6187,27935.0
2016-12-16 12:40:00,61.22,61.23,61.14,61.21,23450.0,47.6187,47.6265,47.5565,47.6109,23450.0
2016-12-16 12:50:00,61.21,61.21,61.14,61.16,20513.0,47.6109,47.6109,47.5565,47.572,20513.0
2016-12-16 13:00:00,61.17,61.21,61.14,61.2,19423.0,47.5798,47.6109,47.5565,47.6031,19423.0
2016-12-16 13:10:00,61.2,61.2,61.14,61.16,20371.0,47.6031,47.6031,47.5565,47.572,20371.0
2016-12-16 13:20:00,61.15,61.2,61.14,61.17,50519.0,47.5642,47.6031,47.5565,47.5798,50519.0
2016-12-16 13:30:00,61.17,61.21,61.16,61.17,14198.0,47.5798,47.6109,47.572,47.5798,14198.0
2016-12-16 13:40:00,61.16,61.17,61.11,61.13,14166.0,47.572,47.5798,47.5331,47.5487,14166.0
2016-12-16 13:50:00,61.14,61.18,61.1,61.1,28306.0,47.5565,47.5876,47.5253,47.5253,28306.0
2016-12-16 14:00:00,61.1,61.16,61.05,61.16,20298.0,47.5253,47.572,47.4865,47.572,20298.0
2016-12-16 14:10:00,61.15,61.18,61.11,61.12,14414.0,47.5642,47.5876,47.5331,47.5409,14414.0
2016-12-16 14:20:00,61.12,61.14,61.06,61.09,25753.0,47.5409,47.5565,47.4942,47.5176,25753.0
2016-12-16 14:30:00,61.09,61.21,61.09,61.14,23561.0,47.5176,47.6109,47.5176,47.5565,23561.0
2016-12-16 14:40:00,61.14,61.31,61.14,61.3,34707.0,47.5565,47.6887,47.5565,47.6809,34707.0
2016-12-16 14:50:00,61.31,61.33,61.24,61.25,24816.0,47.6887,47.7042,47.6342,47.642,24816.0
2016-12-16 15:00:00,61.28,61.3,61.23,61.25,22972.0,47.6654,47.6809,47.6265,47.642,22972.0
2016-12-16 15:10:00,61.25,61.27,61.24,61.25,37949.0,47.642,47.6576,47.6342,47.642,37949.0
2016-12-16 15:20:00,61.25,61.36,61.24,61.35,33388.0,47.642,47.7276,47.6342,47.7198,33388.0
2016-12-16 15:30:00,61.36,61.38,61.29,61.29,55907.0,47.7276,47.7431,47.6731,47.6731,55907.0
2016-12-16 15:40:00,61.29,61.35,61.24,61.34,141982.0,47.6731,47.7198,47.6342,47.712,141982.0
2016-12-16 15:50:00,61.33,61.37,61.11,61.24,333617.0,47.7042,47.7354,47.5331,47.6342,333617.0
2016-12-19 09:30:00,61.53,61.67,61.29,61.36,61560.0,47.8598,47.9687,47.6731,47.7276,61560.0
2016-12-19 09:40:00,61.41,61.75,61.33,61.73,58750.0,47.7665,48.0309,47.7042,48.0154,58750.0
2016-12-19 09:50:00,61.74,61.79,61.67,61.76,72358.0,48.0232,48.062,47.9687,48.0387,72358.0
2016-12-19 10:00:00,61.75,61.81,61.65,61.69,50570.0,48.0309,48.0776,47.9531,47.9843,50570.0
2016-12-19 10:10:00,61.69,61.71,61.67,61.69,38707.0,47.9843,47.9998,47.9687,47.9843,38707.0
2016-12-19 10:20:00,61.69,61.75,61.68,61.72,25416.0,47.9843,48.0309,47.9765,48.0076,25416.0
2016-12-19 10:30:00,61.72,61.82,61.7,61.82,22286.0,48.0076,48.0854,47.992,48.0854,22286.0
2016-12-19 10:40:00,61.82,61.95,61.82,61.85,50734.0,48.0854,48.1865,48.0854,48.1087,50734.0
2016-12-19 10:50:00,61.86,61.86,61.74,61.74,14070.0,48.1165,48.1165,48.0232,48.0232,14070.0
2016-12-19 11:00:00,61.76,62.04,61.74,61.91,54797.0,48.0387,48.2565,48.0232,48.1554,54797.0
2016-12-19 11:10:00,61.94,61.94,61.78,61.81,30787.0,48.1787,48.1787,48.0543,48.0776,30787.0
2016-12-19 11:20:00,61.8,61.82,61.71,61.73,17880.0,48.0698,48.0854,47.9998,48.0154,17880.0
2016-12-19 11:30:00,61.73,61.74,61.68,61.7,17637.0,48.0154,48.0232,47.9765,47.992,17637.0
2016-12-19 11:40:00,61.69,61.69,61.58,61.58,10097.0,47.9843,47.9843,47.8987,47.8987,10097.0
2016-12-19 11:50:00,61.58,61.62,61.55,61.57,15297.0,47.8987,47.9298,47.8754,47.8909,15297.0
2016-12-19 12:00:00,61.56,61.56,61.5,61.53,18650.0,47.8831,47.8831,47.8365,47.8598,18650.0
2016-12-19 12:10:00,61.53,61.63,61.52,61.55,21064.0,47.8598,47.9376,47.852,47.8754,21064.0
2016-12-19 12:20:00,61.54,61.58,61.48,61.57,19339.0,47.8676,47.8987,47.8209,47.8909,19339.0
2016-12-19 12:30:00,61.58,61.67,61.57,61.62,23722.0,47.8987,47.9687,47.8909,47.9298,23722.0
2016-12-19 12:40:00,61.63,61.64,61.55,61.55,10321.0,47.9376,47.9454,47.8754,47.8754,10321.0
2016-12-19 12:50:00,61.55,61.59,61.54,61.55,10236.0,47.8754,47.9065,47.8676,47.8754,10236.0
2016-12-19 13:00:00,61.55,61.57,61.5,61.52,17179.0,47.8754,47.8909,47.8365,47.852,17179.0
2016-12-19 13:10:00,61.51,61.54,61.47,61.47,20196.0,47.8443,47.8676,47.8131,47.8131,20196.0
2016-12-19 13:20:00,61.47,61.54,61.46,61.54,17868.0,47.8131,47.8676,47.8054,47.8676,17868.0
2016-12-19 13:30:00,61.53,61.59,61.52,61.56,20717.0,47.8598,47.9065,47.852,47.8831,20717.0
2016-12-19 13:40:00,61.55,61.61,61.54,61.61,13006.0,47.8754,47.922,47.8676,47.922,13006.0
2016-12-19 13:50:00,61.6,61.69,61.59,61.67,36191.0,47.9143,47.9843,47.9065,47.9687,36191.0
2016-12-19 14:00:00,61.67,61.69,61.64,61.64,16018.0,47.9687,47.9843,47.9454,47.9454,16018.0
2016-12-19 14:10:00,61.65,61.69,61.6,61.61,19856.0,47.9531,47.9843,47.9143,47.922,19856.0
2016-12-19 14:20:00,61.61,61.63,61.57,61.57,25672.0,47.922,47.9376,47.8909,47.8909,25672.0
2016-12-19 14:30:00,61.57,61.57,61.49,61.52,17542.0,47.8909,47.8909,47.8287,47.852,17542.0
2016-12-19 14:40:00,61.51,61.53,61.46,61.47,24312.0,47.8443,47.8598,47.8054,47.8131,24312.0
2016-12-19 14:50:00,61.48,61.48,61.41,61.42,31850.0,47.8209,47.8209,47.7665,47.7742,31850.0
2016-12-19 15:00:00,61.43,61.46,61.42,61.43,17920.0,47.782,47.8054,47.7742,47.782,17920.0
2016-12-19 15:10:00,61.43,61.46,61.38,61.4,22771.0,47.782,47.8054,47.7431,47.7587,22771.0
2016-12-19 15:20:00,61.4,61.44,61.38,61.41,72324.0,47.7587,47.7898,47.7431,47.7665,72324.0
2016-12-19 15:30:00,61.42,61.47,61.4,61.46,88123.0,47.7742,47.8131,47.7587,47.8054,88123.0
2016-12-19 15:40:00,61.46,61.51,61.42,61.45,119161.0,47.8054,47.8443,47.7742,47.7976,119161.0
2016-12-19 15:50:00,61.45,61.57,61.45,61.55,94434.0,47.7976,47.8909,47.7976,47.8754,94434.0
2016-12-20 09:30:00,61.89,62.14,61.69,61.69,80755.0,48.1398,48.3343,47.9843,47.9843,80755.0
2016-12-20 09:40:00,61.7,61.93,61.6,61.93,31028.0,47.992,48.1709,47.9143,48.1709,31028.0
2016-12-20 09:50:00,61.95,62.11,61.83,61.96,83270.0,48.1865,48.3109,48.0932,48.1943,83270.0
2016-12-20 10:00:00,61.97,61.99,61.82,61.83,44890.0,48.2021,48.2176,48.0854,48.0932,44890.0
2016-12-20 10:10:00,61.84,61.92,61.81,61.82,37727.0,48.1009,48.1632,48.0776,48.0854,37727.0
2016-12-20 10:20:00,61.8,61.84,61.73,61.76,35069.0,48.0698,48.1009,48.0154,48.0387,35069.0
2016-12-20 10:30:00,61.76,61.87,61.74,61.85,48351.0,48.0387,48.1243,48.0232,48.1087,48351.0
2016-12-20 10:40:00,61.87,61.94,61.78,61.92,32986.0,48.1243,48.1787,48.0543,48.1632,32986.0
2016-12-20 10:50:00,61.93,61.95,61.85,61.86,36627.0,48.1709,48.1865,48.1087,48.1165,36627.0
2016-12-20 11:00:00,61.88,61.9,61.84,61.85,32657.0,48.132,48.1476,48.1009,48.1087,32657.0
2016-12-20 11:10:00,61.85,61.9,61.83,61.88,29564.0,48.1087,48.1476,48.0932,48.132,29564.0
2016-12-20 11:20:00,61.86,61.89,61.8,61.86,34212.0,48.1165,48.1398,48.0698,48.1165,34212.0
2016-12-20 11:30:00,61.86,61.89,61.72,61.72,29530.0,48.1165,48.1398,48.0076,48.0076,29530.0
2016-12-20 11:40:00,61.72,61.77,61.68,61.69,43057.0,48.0076,48.0465,47.9765,47.9843,43057.0
2016-12-20 11:50:00,61.69,61.71,61.61,61.63,54406.0,47.9843,47.9998,47.922,47.9376,54406.0
2016-12-20 12:00:00,61.63,61.81,61.6,61.8,64415.0,47.9376,48.0776,47.9143,48.0698,64415.0
2016-12-20 12:10:00,61.81,61.87,61.77,61.81,35103.0,48.0776,48.1243,48.0465,48.0776,35103.0
2016-12-20 12:20:00,61.81,61.84,61.74,61.74,25561.0,48.0776,48.1009,48.0232,48.0232,25561.0
2016-12-20 12:30:00,61.75,61.86,61.73,61.8,26241.0,48.0309,48.1165,48.0154,48.0698,26241.0
2016-12-20 12:40:00,61.8,61.85,61.79,61.81,25543.0,48.0698,48.1087,48.062,48.0776,25543.0
2016-12-20 12:50:00,61.8,61.86,61.76,61.83,40799.0,48.0698,48.1165,48.0387,48.0932,40799.0
2016-12-20 13:00:00,61.83,61.83,61.79,61.8,15915.0,48.0932,48.0932,48.062,48.0698,15915.0
2016-12-20 13:10:00,61.8,61.81,61.7,61.7,21569.0,48.0698,48.0776,47.992,47.992,21569.0
2016-12-20 13:20:00,61.7,61.78,61.69,61.76,32474.0,47.992,48.0543,47.9843,48.0387,32474.0
2016-12-20 13:30:00,61.76,61.77,61.69,61.71,146367.0,48.0387,48.0465,47.9843,47.9998,146367.0
2016-12-20 13:40:00,61.71,61.77,61.66,61.76,38008.0,47.9998,48.0465,47.9609,48.0387,38008.0
2016-12-20 13:50:00,61.75,61.79,61.71,61.71,34946.0,48.0309,48.062,47.9998,47.9998,34946.0
2016-12-20 14:00:00,61.73,61.75,61.65,61.65,21421.0,48.0154,48.0309,47.9531,47.9531,21421.0
2016-12-20 14:10:00,61.67,61.68,61.61,61.64,28989.0,47.9687,47.9765,47.922,47.9454,28989.0
2016-12-20 14:20:00,61.64,61.65,61.58,61.63,35604.0,47.9454,47.9531,47.8987,47.9376,35604.0
2016-12-20 14:30:00,61.62,61.63,61.48,61.53,92643.0,47.9298,47.9376,47.8209,47.8598,92643.0
2016-12-20 14:40:00,61.53,61.66,61.5,61.66,50753.0,47.8598,47.9609,47.8365,47.9609,50753.0
2016-12-20 14:50:00,61.67,61.72,61.61,61.65,23562.0,47.9687,48.0076,47.922,47.9531,23562.0
2016-12-20 15:00:00,61.65,61.74,61.62,61.74,36374.0,47.9531,48.0232,47.9298,48.0232,36374.0
2016-12-20 15:10:00,61.73,61.74,61.66,61.67,34544.0,48.0154,48.0232,47.9609,47.9687,34544.0
2016-12-20 15:20:00,61.68,61.76,61.64,61.75,48495.0,47.9765,48.0387,47.9454,48.0309,48495.0
2016-12-20 15:30:00,61.75,61.82,61.71,61.73,104801.0,48.0309,48.0854,47.9998,48.0154,104801.0
2016-12-20 15:40:00,61.73,61.84,61.72,61.8,100828.0,48.0154,48.1009,48.0076,48.0698,100828.0
2016-12-20 15:50:00,61.81,61.96,61.8,61.92,278943.0,48.0776,48.1943,48.0698,48.1632,278943.0
2016-12-21 09:30:00,61.71,61.8,60.55,60.78,307519.0,47.9998,48.0698,47.0975,47.2764,307519.0
2016-12-21 09:40:00,60.83,61.16,60.46,60.99,197681.0,47.3153,47.572,47.0275,47.4398,197681.0
2016-12-21 09:50:00,61.03,61.03,60.26,60.58,391615.0,47.4709,47.4709,46.872,47.1209,391615.0
2016-12-21 10:00:00,60.58,60.83,60.51,60.74,125467.0,47.1209,47.3153,47.0664,47.2453,125467.0
2016-12-21 10:10:00,60.68,60.99,60.65,60.86,97603.0,47.1987,47.4398,47.1753,47.3387,97603.0
2016-12-21 10:20:00,60.83,61.22,60.82,61.03,80998.0,47.3153,47.6187,47.3075,47.4709,80998.0
2016-12-21 10:30:00,61.04,61.14,60.85,61.12,50101.0,47.4787,47.5565,47.3309,47.5409,50101.0
2016-12-21 10:40:00,61.12,61.2,60.92,60.97,44432.0,47.5409,47.6031,47.3853,47.4242,44432.0
2016-12-21 10:50:00,60.94,61.23,60.94,61.21,41479.0,47.4009,47.6265,47.4009,47.6109,41479.0
2016-12-21 11:00:00,61.2,61.39,61.07,61.3,72287.0,47.6031,47.7509,47.502,47.6809,72287.0
2016-12-21 11:10:00,61.3,61.39,61.26,61.3,43149.0,47.6809,47.7509,47.6498,47.6809,43149.0
2016-12-21 11:20:00,61.31,61.31,61.2,61.28,48993.0,47.6887,47.6887,47.6031,47.6654,48993.0
2016-12-21 11:30:00,61.26,61.65,61.2,61.55,47824.0,47.6498,47.9531,47.6031,47.8754,47824.0
2016-12-21 11:40:00,61.59,61.61,61.43,61.59,41077.0,47.9065,47.922,47.782,47.9065,41077.0
2016-12-21 11:50:00,61.57,61.7,61.51,61.61,34810.0,47.8909,47.992,47.8443,47.922,34810.0
2016-12-21 12:00:00,61.61,61.84,61.56,61.75,39866.0,47.922,48.1009,47.8831,48.0309,39866.0
2016-12-21 12:10:00,61.73,61.86,61.68,61.79,37436.0,48.0154,48.1165,47.9765,48.062,37436.0
2016-12-21 12:20:00,61.81,61.83,61.61,61.7,27134.0,48.0776,48.0932,47.922,47.992,27134.0
2016-12-21 12:30:00,61.71,61.74,61.55,61.55,25558.0,47.9998,48.0232,47.8754,47.8754,25558.0
2016-12-21 12:40:00,61.58,61.71,61.57,61.61,25680.0,47.8987,47.9998,47.8909,47.922,25680.0
2016-12-21 12:50:00,61.61,61.67,61.54,61.58,21479.0,47.922,47.9687,47.8676,47.8987,21479.0
2016-12-21 13:00:00,61.59,61.66,61.56,61.57,23675.0,47.9065,47.9609,47.8831,47.8909,23675.0
2016-12-21 13:10:00,61.57,61.62,61.51,61.58,25707.0,47.8909,47.9298,47.8443,47.8987,25707.0
2016-12-21 13:20:00,61.57,61.63,61.5,61.59,25698.0,47.8909,47.9376,47.8365,47.9065,25698.0
2016-12-21 13:30:00,61.59,61.65,61.57,61.65,24645.0,47.9065,47.9531,47.8909,47.9531,24645.0
2016-12-21 13:40:00,61.66,61.68,61.58,61.68,23664.0,47.9609,47.9765,47.8987,47.9765,23664.0
2016-12-21 13:50:00,61.69,61.69,61.62,61.64,27987.0,47.9843,47.9843,47.9298,47.9454,27987.0
2016-12-21 14:00:00,61.65,61.78,61.64,61.74,30480.0,47.9531,48.0543,47.9454,48.0232,30480.0
2016-12-21 14:10:00,61.75,61.76,61.56,61.64,22989.0,48.0309,48.0387,47.8831,47.9454,22989.0
2016-12-21 14:20:00,61.63,61.64,61.52,61.53,21962.0,47.9376,47.9454,47.852,47.8598,21962.0
2016-12-21 14:30:00,61.53,61.58,61.41,61.5,43316.0,47.8598,47.8987,47.7665,47.8365,43316.0
2016-12-21 14:40:00,61.5,61.53,61.37,61.42,49482.0,47.8365,47.8598,47.7354,47.7742,49482.0
2016-12-21 14:50:00,61.4,61.5,61.38,61.45,86488.0,47.7587,47.8365,47.7431,47.7976,86488.0
2016-12-21 15:00:00,61.45,61.54,61.44,61.52,42171.0,47.7976,47.8676,47.7898,47.852,42171.0
2016-12-21 15:10:00,61.52,61.71,61.52,61.63,40300.0,47.852,47.9998,47.852,47.9376,40300.0
2016-12-21 15:20:00,61.64,61.64,61.5,61.55,32512.0,47.9454,47.9454,47.8365,47.8754,32512.0
2016-12-21 15:30:00,61.54,61.55,61.47,61.47,58604.0,47.8676,47.8754,47.8131,47.8131,58604.0
2016-12-21 15:40:00,61.48,61.53,61.45,61.51,88231.0,47.8209,47.8598,47.7976,47.8443,88231.0
2016-12-21 15:50:00,61.5,61.5,61.38,61.39,227909.0,47.8365,47.8365,47.7431,47.7509,227909.0
2016-12-22 09:30:00,61.35,61.38,60.85,61.07,81219.0,47.7198,47.7431,47.3309,47.502,81219.0
2016-12-22 09:40:00,61.04,61.13,60.96,61.08,38031.0,47.4787,47.5487,47.4164,47.5098,38031.0
2016-12-22 09:50:00,61.08,61.08,60.92,60.92,21932.0,47.5098,47.5098,47.3853,47.3853,21932.0
2016-12-22 10:00:00,60.92,61.1,60.92,61.06,30106.0,47.3853,47.5253,47.3853,47.4942,30106.0
2016-12-22 10:10:00,61.06,61.23,61.03,61.17,28477.0,47.4942,47.6265,47.4709,47.5798,28477.0
2016-12-22 10:20:00,61.17,61.25,61.15,61.19,22284.0,47.5798,47.642,47.5642,47.5953,22284.0
2016-12-22 10:30:00,61.19,61.29,61.18,61.29,13322.0,47.5953,47.6731,47.5876,47.6731,13322.0
2016-12-22 10:40:00,61.3,61.34,61.23,61.29,22872.0,47.6809,47.712,47.6265,47.6731,22872.0
2016-12-22 10:50:00,61.3,61.32,61.26,61.3,13742.0,47.6809,47.6965,47.6498,47.6809,13742.0
2016-12-22 11:00:00,61.32,61.38,61.3,61.36,12080.0,47.6965,47.7431,47.6809,47.7276,12080.0
2016-12-22 11:10:00,61.37,61.4,61.35,61.38,17838.0,47.7354,47.7587,47.7198,47.7431,17838.0
2016-12-22 11:20:00,61.38,61.42,61.29,61.3,14690.0,47.7431,47.7742,47.6731,47.6809,14690.0
2016-12-22 11:30:00,61.3,61.33,61.25,61.26,19354.0,47.6809,47.7042,47.642,47.6498,19354.0
2016-12-22 11:40:00,61.25,61.28,61.2,61.21,14406.0,47.642,47.6654,47.6031,47.6109,14406.0
2016-12-22 11:50:00,61.22,61.23,61.13,61.14,22471.0,47.6187,47.6265,47.5487,47.5565,22471.0
2016-12-22 12:00:00,61.14,61.16,61.1,61.1,14575.0,47.5565,47.572,47.5253,47.5253,14575.0
2016-12-22 12:10:00,61.11,61.15,61.06,61.09,18871.0,47.5331,47.5642,47.4942,47.5176,18871.0
2016-12-22 12:20:00,61.08,61.08,61.01,61.05,12784.0,47.5098,47.5098,47.4553,47.4865,12784.0
2016-12-22 12:30:00,61.05,61.15,61.04,61.11,12773.0,47.4865,47.5642,47.4787,47.5331,12773.0
2016-12-22 12:40:00,61.12,61.19,61.12,61.15,15869.0,47.5409,47.5953,47.5409,47.5642,15869.0
2016-12-22 12:50:00,61.15,61.18,61.13,61.18,10070.0,47.5642,47.5876,47.5487,47.5876,10070.0
2016-12-22 13:00:00,61.17,61.22,61.16,61.19,8298.0,47.5798,47.6187,47.572,47.5953,8298.0
2016-12-22 13:10:00,61.2,61.23,61.19,61.22,15579.0,47.6031,47.6265,47.5953,47.6187,15579.0
2016-12-22 13:20:00,61.22,61.27,61.21,61.26,9133.0,47.6187,47.6576,47.6109,47.6498,9133.0
2016-12-22 13:30:00,61.25,61.29,61.22,61.29,13219.0,47.642,47.6731,47.6187,47.6731,13219.0
2016-12-22 13:40:00,61.29,61.39,61.29,61.38,15985.0,47.6731,47.7509,47.6731,47.7431,15985.0
2016-12-22 13:50:00,61.38,61.41,61.35,61.4,13130.0,47.7431,47.7665,47.7198,47.7587,13130.0
2016-12-22 14:00:00,61.4,61.42,61.38,61.4,9350.0,47.7587,47.7742,47.7431,47.7587,9350.0
2016-12-22 14:10:00,61.4,61.43,61.38,61.4,19135.0,47.7587,47.782,47.7431,47.7587,19135.0
2016-12-22 14:20:00,61.39,61.48,61.39,61.46,18568.0,47.7509,47.8209,47.7509,47.8054,18568.0
2016-12-22 14:30:00,61.45,61.5,61.45,61.49,11586.0,47.7976,47.8365,47.7976,47.8287,11586.0
2016-12-22 14:40:00,61.49,61.5,61.48,61.49,7986.0,47.8287,47.8365,47.8209,47.8287,7986.0
2016-12-22 14:50:00,61.5,61.54,61.48,61.53,17422.0,47.8365,47.8676,47.8209,47.8598,17422.0
2016-12-22 15:00:00,61.53,61.55,61.43,61.45,20689.0,47.8598,47.8754,47.782,47.7976,20689.0
2016-12-22 15:10:00,61.45,61.46,61.36,61.41,23736.0,47.7976,47.8054,47.7276,47.7665,23736.0
2016-12-22 15:20:00,61.41,61.42,61.35,61.41,28652.0,47.7665,47.7742,47.7198,47.7665,28652.0
2016-12-22 15:30:00,61.41,61.47,61.38,61.46,57501.0,47.7665,47.8131,47.7431,47.8054,57501.0
2016-12-22 15:40:00,61.46,61.49,61.41,61.47,57582.0,47.8054,47.8287,47.7665,47.8131,57582.0
2016-12-22 15:50:00,61.47,61.51,61.42,61.5,108864.0,47.8131,47.8443,47.7742,47.8365,108864.0
2016-12-23 09:30:00,61.52,61.6,61.43,61.55,36906.0,47.852,47.9143,47.782,47.8754,36906.0
2016-12-23 09:40:00,61.55,61.7,61.47,61.7,23670.0,47.8754,47.992,47.8131,47.992,23670.0
2016-12-23 09:50:00,61.7,61.76,61.66,61.73,29714.0,47.992,48.0387,47.9609,48.0154,29714.0
2016-12-23 10:00:00,61.72,61.73,61.54,61.62,23163.0,48.0076,48.0154,47.8676,47.9298,23163.0
2016-12-23 10:10:00,61.61,61.75,61.61,61.73,11601.0,47.922,48.0309,47.922,48.0154,11601.0
2016-12-23 10:20:00,61.74,61.81,61.72,61.79,13259.0,48.0232,48.0776,48.0076,48.062,13259.0
2016-12-23 10:30:00,61.79,61.88,61.76,61.78,26084.0,48.062,48.132,48.0387,48.0543,26084.0
2016-12-23 10:40:00,61.78,61.81,61.75,61.77,8584.0,48.0543,48.0776,48.0309,48.0465,8584.0
2016-12-23 10:50:00,61.78,61.81,61.69,61.71,15037.0,48.0543,48.0776,47.9843,47.9998,15037.0
2016-12-23 11:00:00,61.7,61.71,61.61,61.62,16899.0,47.992,47.9998,47.922,47.9298,16899.0
2016-12-23 11:10:00,61.62,61.62,61.47,61.47,29882.0,47.9298,47.9298,47.8131,47.8131,29882.0
2016-12-23 11:20:00,61.47,61.53,61.43,61.51,31516.0,47.8131,47.8598,47.782,47.8443,31516.0
2016-12-23 11:30:00,61.51,61.58,61.5,61.55,25642.0,47.8443,47.8987,47.8365,47.8754,25642.0
2016-12-23 11:40:00,61.56,61.59,61.53,61.57,16232.0,47.8831,47.9065,47.8598,47.8909,16232.0
2016-12-23 11:50:00,61.57,61.62,61.56,61.57,13755.0,47.8909,47.9298,47.8831,47.8909,13755.0
2016-12-23 12:00:00,61.57,61.62,61.57,61.61,17968.0,47.8909,47.9298,47.8909,47.922,17968.0
2016-12-23 12:10:00,61.61,61.61,61.58,61.6,12899.0,47.922,47.922,47.8987,47.9143,12899.0
2016-12-23 12:20:00,61.6,61.62,61.59,61.61,9064.0,47.9143,47.9298,47.9065,47.922,9064.0
2016-12-23 12:30:00,61.61,61.66,61.59,61.6,19522.0,47.922,47.9609,47.9065,47.9143,19522.0
2016-12-23 12:40:00,61.59,61.61,61.59,61.6,7129.0,47.9065,47.922,47.9065,47.9143,7129.0
2016-12-23 12:50:00,61.59,61.59,61.54,61.57,12501.0,47.9065,47.9065,47.8676,47.8909,12501.0
2016-12-23 13:00:00,61.57,61.62,61.57,61.62,13073.0,47.8909,47.9298,47.8909,47.9298,13073.0
2016-12-23 13:10:00,61.6,61.61,61.53,61.57,16703.0,47.9143,47.922,47.8598,47.8909,16703.0
2016-12-23 13:20:00,61.57,61.62,61.57,61.58,9810.0,47.8909,47.9298,47.8909,47.8987,9810.0
2016-12-23 13:30:00,61.61,61.64,61.59,61.63,11913.0,47.922,47.9454,47.9065,47.9376,11913.0
2016-12-23 13:40:00,61.64,61.64,61.6,61.64,8806.0,47.9454,47.9454,47.9143,47.9454,8806.0
2016-12-23 13:50:00,61.63,61.66,61.63,61.65,9315.0,47.9376,47.9609,47.9376,47.9531,9315.0
2016-12-23 14:00:00,61.66,61.68,61.64,61.64,13160.0,47.9609,47.9765,47.9454,47.9454,13160.0
2016-12-23 14:10:00,61.64,61.64,61.6,61.62,18048.0,47.9454,47.9454,47.9143,47.9298,18048.0
2016-12-23 14:20:00,61.61,61.62,61.6,61.61,4762.0,47.922,47.9298,47.9143,47.922,4762.0
2016-12-23 14:30:00,61.62,61.67,61.6,61.67,25199.0,47.9298,47.9687,47.9143,47.9687,25199.0
2016-12-23 14:40:00,61.68,61.7,61.65,61.69,12686.0,47.9765,47.992,47.9531,47.9843,12686.0
2016-12-23 14:50:00,61.68,61.7,61.65,61.68,11896.0,47.9765,47.992,47.9531,47.9765,11896.0
2016-12-23 15:00:00,61.7,61.75,61.69,61.73,15210.0,47.992,48.0309,47.9843,48.0154,15210.0
2016-12-23 15:10:00,61.72,61.73,61.69,61.72,24155.0,48.0076,48.0154,47.9843,48.0076,24155.0
2016-12-23 15:20:00,61.73,61.74,61.7,61.7,19475.0,48.0154,48.0232,47.992,47.992,19475.0
2016-12-23 15:30:00,61.71,61.73,61.7,61.72,23843.0,47.9998,48.0154,47.992,48.0076,23843.0
2016-12-23 15:40:00,61.72,61.74,61.71,61.72,44764.0,48.0076,48.0232,47.9998,48.0076,44764.0
2016-12-23 15:50:00,61.72,61.75,61.7,61.71,79934.0,48.0076,48.0309,47.992,47.9998,79934.0
2016-12-27 09:30:00,61.83,61.84,61.61,61.84,46338.0,48.0932,48.1009,47.922,48.1009,46338.0
2016-12-27 09:40:00,61.86,62.18,61.82,62.07,41791.0,48.1165,48.3654,48.0854,48.2798,41791.0
2016-12-27 09:50:00,62.07,62.1,61.93,61.98,24026.0,48.2798,48.3032,48.1709,48.2098,24026.0
2016-12-27 10:00:00,61.96,61.97,61.84,61.91,19410.0,48.1943,48.2021,48.1009,48.1554,19410.0
2016-12-27 10:10:00,61.92,61.92,61.84,61.86,14792.0,48.1632,48.1632,48.1009,48.1165,14792.0
2016-12-27 10:20:00,61.87,61.89,61.8,61.81,18215.0,48.1243,48.1398,48.0698,48.0776,18215.0
2016-12-27 10:30:00,61.82,61.86,61.75,61.78,26774.0,48.0854,48.1165,48.0309,48.0543,26774.0
2016-12-27 10:40:00,61.78,61.85,61.76,61.84,16822.0,48.0543,48.1087,48.0387,48.1009,16822.0
2016-12-27 10:50:00,61.84,61.88,61.82,61.84,15803.0,48.1009,48.132,48.0854,48.1009,15803.0
2016-12-27 11:00:00,61.85,61.88,61.77,61.82,18335.0,48.1087,48.132,48.0465,48.0854,18335.0
2016-12-27 11:10:00,61.82,61.83,61.78,61.79,12294.0,48.0854,48.0932,48.0543,48.062,12294.0
2016-12-27 11:20:00,61.77,61.8,61.75,61.75,10599.0,48.0465,48.0698,48.0309,48.0309,10599.0
2016-12-27 11:30:00,61.76,61.8,61.75,61.78,8564.0,48.0387,48.0698,48.0309,48.0543,8564.0
2016-12-27 11:40:00,61.78,61.79,61.73,61.77,16581.0,48.0543,48.062,48.0154,48.0465,16581.0
2016-12-27 11:50:00,61.77,61.78,61.66,61.66,9293.0,48.0465,48.0543,47.9609,47.9609,9293.0
2016-12-27 12:00:00,61.68,61.69,61.61,61.62,11790.0,47.9765,47.9843,47.922,47.9298,11790.0
2016-12-27 12:10:00,61.61,61.7,61.61,61.68,13493.0,47.922,47.992,47.922,47.9765,13493.0
2016-12-27 12:20:00,61.68,61.71,61.67,61.71,5648.0,47.9765,47.9998,47.9687,47.9998,5648.0
2016-12-27 12:30:00,61.7,61.73,61.69,61.7,7149.0,47.992,48.0154,47.9843,47.992,7149.0
2016-12-27 12:40:00,61.7,61.74,61.69,61.73,7302.0,47.992,48.0232,47.9843,48.0154,7302.0
2016-12-27 12:50:00,61.74,61.75,61.7,61.71,8769.0,48.0232,48.0309,47.992,47.9998,8769.0
2016-12-27 13:00:00,61.71,61.75,61.71,61.75,6824.0,47.9998,48.0309,47.9998,48.0309,6824.0
2016-12-27 13:10:00,61.75,61.76,61.69,61.71,11469.0,48.0309,48.0387,47.9843,47.9998,11469.0
2016-12-27 13:20:00,61.73,61.75,61.7,61.74,11853.0,48.0154,48.0309,47.992,48.0232,11853.0
2016-12-27 13:30:00,61.74,61.75,61.7,61.75,11818.0,48.0232,48.0309,47.992,48.0309,11818.0
2016-12-27 13:40:00,61.76,61.76,61.72,61.75,13880.0,48.0387,48.0387,48.0076,48.0309,13880.0
2016-12-27 13:50:00,61.76,61.77,61.69,61.71,20048.0,48.0387,48.0465,47.9843,47.9998,20048.0
2016-12-27 14:00:00,61.71,61.73,61.67,61.69,9788.0,47.9998,48.0154,47.9687,47.9843,9788.0
2016-12-27 14:10:00,61.69,61.74,61.69,61.73,9771.0,47.9843,48.0232,47.9843,48.0154,9771.0
2016-12-27 14:20:00,61.73,61.73,61.68,61.68,16531.0,48.0154,48.0154,47.9765,47.9765,16531.0
2016-12-27 14:30:00,61.68,61.71,61.66,61.7,18520.0,47.9765,47.9998,47.9609,47.992,18520.0
2016-12-27 14:40:00,61.7,61.7,61.66,61.67,12664.0,47.992,47.992,47.9609,47.9687,12664.0
2016-12-27 14:50:00,61.68,61.68,61.62,61.63,18254.0,47.9765,47.9765,47.9298,47.9376,18254.0
2016-12-27 15:00:00,61.65,61.72,61.64,61.71,24080.0,47.9531,48.0076,47.9454,47.9998,24080.0
2016-12-27 15:10:00,61.71,61.73,61.7,61.72,17136.0,47.9998,48.0154,47.992,48.0076,17136.0
2016-12-27 15:20:00,61.73,61.77,61.73,61.77,18969.0,48.0154,48.0465,48.0154,48.0465,18969.0
2016-12-27 15:30:00,61.77,61.78,61.7,61.73,27102.0,48.0465,48.0543,47.992,48.0154,27102.0
2016-12-27 15:40:00,61.73,61.76,61.67,61.68,39279.0,48.0154,48.0387,47.9687,47.9765,39279.0
2016-12-27 15:50:00,61.68,61.71,61.62,61.65,72820.0,47.9765,47.9998,47.9298,47.9531,72820.0
2016-12-28 09:30:00,61.84,61.93,61.76,61.78,48367.0,48.1009,48.1709,48.0387,48.0543,48367.0
2016-12-28 09:40:00,61.77,61.84,61.73,61.82,28990.0,48.0465,48.1009,48.0154,48.0854,28990.0
2016-12-28 09:50:00,61.79,61.82,61.63,61.69,22972.0,48.062,48.0854,47.9376,47.9843,22972.0
2016-12-28 10:00:00,61.69,61.74,61.62,61.66,24598.0,47.9843,48.0232,47.9298,47.9609,24598.0
2016-12-28 10:10:00,61.62,61.68,61.58,61.65,16844.0,47.9298,47.9765,47.8987,47.9531,16844.0
2016-12-28 10:20:00,61.65,61.74,61.6,61.73,16977.0,47.9531,48.0232,47.9143,48.0154,16977.0
2016-12-28 10:30:00,61.72,61.76,61.69,61.76,20032.0,48.0076,48.0387,47.9843,48.0387,20032.0
2016-12-28 10:40:00,61.75,61.76,61.68,61.69,11317.0,48.0309,48.0387,47.9765,47.9843,11317.0
2016-12-28 10:50:00,61.69,61.76,61.68,61.7,11598.0,47.9843,48.0387,47.9765,47.992,11598.0
2016-12-28 11:00:00,61.71,61.72,61.62,61.62,21576.0,47.9998,48.0076,47.9298,47.9298,21576.0
2016-12-28 11:10:00,61.62,61.63,61.57,61.59,22069.0,47.9298,47.9376,47.8909,47.9065,22069.0
2016-12-28 11:20:00,61.59,61.76,61.58,61.72,15805.0,47.9065,48.0387,47.8987,48.0076,15805.0
2016-12-28 11:30:00,61.71,61.71,61.66,61.71,10517.0,47.9998,47.9998,47.9609,47.9998,10517.0
2016-12-28 11:40:00,61.7,61.7,61.66,61.68,8852.0,47.992,47.992,47.9609,47.9765,8852.0
2016-12-28 11:50:00,61.67,61.67,61.61,61.64,16955.0,47.9687,47.9687,47.922,47.9454,16955.0
2016-12-28 12:00:00,61.63,61.63,61.55,61.56,18855.0,47.9376,47.9376,47.8754,47.8831,18855.0
2016-12-28 12:10:00,61.56,61.57,61.5,61.54,20863.0,47.8831,47.8909,47.8365,47.8676,20863.0
2016-12-28 12:20:00,61.52,61.53,61.5,61.51,8058.0,47.852,47.8598,47.8365,47.8443,8058.0
2016-12-28 12:30:00,61.52,61.52,61.4,61.4,17693.0,47.852,47.852,47.7587,47.7587,17693.0
2016-12-28 12:40:00,61.4,61.41,61.33,61.37,34359.0,47.7587,47.7665,47.7042,47.7354,34359.0
2016-12-28 12:50:00,61.37,61.45,61.37,61.44,25155.0,47.7354,47.7976,47.7354,47.7898,25155.0
2016-12-28 13:00:00,61.44,61.48,61.4,61.46,15573.0,47.7898,47.8209,47.7587,47.8054,15573.0
2016-12-28 13:10:00,61.46,61.47,61.42,61.42,16364.0,47.8054,47.8131,47.7742,47.7742,16364.0
2016-12-28 13:20:00,61.42,61.5,61.42,61.45,33877.0,47.7742,47.8365,47.7742,47.7976,33877.0
2016-12-28 13:30:00,61.45,61.48,61.44,61.47,21287.0,47.7976,47.8209,47.7898,47.8131,21287.0
2016-12-28 13:40:00,61.48,61.48,61.36,61.38,18891.0,47.8209,47.8209,47.7276,47.7431,18891.0
2016-12-28 13:50:00,61.39,61.44,61.37,61.38,20699.0,47.7509,47.7898,47.7354,47.7431,20699.0
2016-12-28 14:00:00,61.38,61.43,61.37,61.41,16292.0,47.7431,47.782,47.7354,47.7665,16292.0
2016-12-28 14:10:00,61.4,61.4,61.32,61.34,19632.0,47.7587,47.7587,47.6965,47.712,19632.0
2016-12-28 14:20:00,61.34,61.38,61.3,61.38,14095.0,47.712,47.7431,47.6809,47.7431,14095.0
2016-12-28 14:30:00,61.37,61.4,61.35,61.37,13911.0,47.7354,47.7587,47.7198,47.7354,13911.0
2016-12-28 14:40:00,61.38,61.39,61.34,61.36,16824.0,47.7431,47.7509,47.712,47.7276,16824.0
2016-12-28 14:50:00,61.35,61.36,61.28,61.36,19949.0,47.7198,47.7276,47.6654,47.7276,19949.0
2016-12-28 15:00:00,61.36,61.41,61.35,61.36,24722.0,47.7276,47.7665,47.7198,47.7276,24722.0
2016-12-28 15:10:00,61.36,61.39,61.31,61.31,31753.0,47.7276,47.7509,47.6887,47.6887,31753.0
2016-12-28 15:20:00,61.31,61.36,61.29,61.34,25772.0,47.6887,47.7276,47.6731,47.712,25772.0
2016-12-28 15:30:00,61.34,61.34,61.3,61.33,45011.0,47.712,47.712,47.6809,47.7042,45011.0
2016-12-28 15:40:00,61.33,61.38,61.3,61.37,65727.0,47.7042,47.7431,47.6809,47.7354,65727.0
2016-12-28 15:50:00,61.37,61.39,61.31,61.34,133281.0,47.7354,47.7509,47.6887,47.712,133281.0
2016-12-29 09:30:00,61.47,61.91,61.35,61.87,53552.0,47.8131,48.1554,47.7198,48.1243,53552.0
2016-12-29 09:40:00,61.88,61.95,61.78,61.78,47130.0,48.132,48.1865,48.0543,48.0543,47130.0
2016-12-29 09:50:00,61.78,61.79,61.55,61.59,15760.0,48.0543,48.062,47.8754,47.9065,15760.0
2016-12-29 10:00:00,61.57,61.61,61.49,61.5,11353.0,47.8909,47.922,47.8287,47.8365,11353.0
2016-12-29 10:10:00,61.52,61.59,61.47,61.58,16919.0,47.852,47.9065,47.8131,47.8987,16919.0
2016-12-29 10:20:00,61.58,61.62,61.52,61.58,15615.0,47.8987,47.9298,47.852,47.8987,15615.0
2016-12-29 10:30:00,61.58,61.59,61.51,61.53,10689.0,47.8987,47.9065,47.8443,47.8598,10689.0
2016-12-29 10:40:00,61.52,61.53,61.41,61.42,16151.0,47.852,47.8598,47.7665,47.7742,16151.0
2016-12-29 10:50:00,61.41,61.51,61.39,61.47,12620.0,47.7665,47.8443,47.7509,47.8131,12620.0
2016-12-29 11:00:00,61.46,61.48,61.39,61.44,14834.0,47.8054,47.8209,47.7509,47.7898,14834.0
2016-12-29 11:10:00,61.43,61.45,61.38,61.41,10145.0,47.782,47.7976,47.7431,47.7665,10145.0
2016-12-29 11:20:00,61.41,61.44,61.41,61.44,7974.0,47.7665,47.7898,47.7665,47.7898,7974.0
2016-12-29 11:30:00,61.43,61.47,61.38,61.38,14662.0,47.782,47.8131,47.7431,47.7431,14662.0
2016-12-29 11:40:00,61.39,61.44,61.37,61.4,18253.0,47.7509,47.7898,47.7354,47.7587,18253.0
2016-12-29 11:50:00,61.39,61.39,61.31,61.33,18051.0,47.7509,47.7509,47.6887,47.7042,18051.0
2016-12-29 12:00:00,61.35,61.38,61.3,61.32,11397.0,47.7198,47.7431,47.6809,47.6965,11397.0
2016-12-29 12:10:00,61.32,61.34,61.27,61.33,19450.0,47.6965,47.712,47.6576,47.7042,19450.0
2016-12-29 12:20:00,61.33,61.38,61.33,61.38,12963.0,47.7042,47.7431,47.7042,47.7431,12963.0
2016-12-29 12:30:00,61.39,61.4,61.32,61.32,14188.0,47.7509,47.7587,47.6965,47.6965,14188.0
2016-12-29 12:40:00,61.33,61.39,61.3,61.39,12501.0,47.7042,47.7509,47.6809,47.7509,12501.0
2016-12-29 12:50:00,61.39,61.4,61.36,61.36,16958.0,47.7509,47.7587,47.7276,47.7276,16958.0
2016-12-29 13:00:00,61.36,61.36,61.3,61.3,12169.0,47.7276,47.7276,47.6809,47.6809,12169.0
2016-12-29 13:10:00,61.31,61.35,61.3,61.34,14777.0,47.6887,47.7198,47.6809,47.712,14777.0
2016-12-29 13:20:00,61.34,61.34,61.29,61.3,8975.0,47.712,47.712,47.6731,47.6809,8975.0
2016-12-29 13:30:00,61.29,61.3,61.24,61.26,13414.0,47.6731,47.6809,47.6342,47.6498,13414.0
2016-12-29 13:40:00,61.25,61.3,61.24,61.28,13954.0,47.642,47.6809,47.6342,47.6654,13954.0
2016-12-29 13:50:00,61.3,61.32,61.28,61.3,10533.0,47.6809,47.6965,47.6654,47.6809,10533.0
2016-12-29 14:00:00,61.3,61.36,61.29,61.32,15642.0,47.6809,47.7276,47.6731,47.6965,15642.0
2016-12-29 14:10:00,61.32,61.35,61.29,61.33,13935.0,47.6965,47.7198,47.6731,47.7042,13935.0
2016-12-29 14:20:00,61.34,61.36,61.33,61.33,8142.0,47.712,47.7276,47.7042,47.7042,8142.0
2016-12-29 14:30:00,61.33,61.36,61.29,61.34,10650.0,47.7042,47.7276,47.6731,47.712,10650.0
2016-12-29 14:40:00,61.34,61.37,61.3,61.35,20381.0,47.712,47.7354,47.6809,47.7198,20381.0
2016-12-29 14:50:00,61.35,61.43,61.35,61.42,13895.0,47.7198,47.782,47.7198,47.7742,13895.0
2016-12-29 15:00:00,61.41,61.42,61.37,61.38,15915.0,47.7665,47.7742,47.7354,47.7431,15915.0
2016-12-29 15:10:00,61.38,61.43,61.38,61.43,15960.0,47.7431,47.782,47.7431,47.782,15960.0
2016-12-29 15:20:00,61.42,61.47,61.41,61.45,16751.0,47.7742,47.8131,47.7665,47.7976,16751.0
2016-12-29 15:30:00,61.45,61.48,61.41,61.43,27132.0,47.7976,47.8209,47.7665,47.782,27132.0
2016-12-29 15:40:00,61.43,61.43,61.4,61.41,26291.0,47.782,47.782,47.7587,47.7665,26291.0
2016-12-29 15:50:00,61.42,61.44,61.38,61.4,76191.0,47.7742,47.7898,47.7431,47.7587,76191.0
2016-12-30 09:30:00,61.26,61.26,60.93,60.97,85318.0,47.6498,47.6498,47.3931,47.4242,85318.0
2016-12-30 09:40:00,60.95,60.99,60.88,60.88,18171.0,47.4087,47.4398,47.3542,47.3542,18171.0
2016-12-30 09:50:00,60.88,60.93,60.67,60.67,37451.0,47.3542,47.3931,47.1909,47.1909,37451.0
2016-12-30 10:00:00,60.67,60.73,60.59,60.66,55269.0,47.1909,47.2375,47.1286,47.1831,55269.0
2016-12-30 10:10:00,60.67,60.69,60.54,60.54,29105.0,47.1909,47.2064,47.0898,47.0898,29105.0
2016-12-30 10:20:00,60.56,60.59,60.43,60.49,44929.0,47.1053,47.1286,47.0042,47.0509,44929.0
2016-12-30 10:30:00,60.48,60.64,60.47,60.6,40188.0,47.0431,47.1675,47.0353,47.1364,40188.0
2016-12-30 10:40:00,60.62,60.66,60.53,60.55,27615.0,47.152,47.1831,47.082,47.0975,27615.0
2016-12-30 10:50:00,60.54,60.62,60.53,60.6,31438.0,47.0898,47.152,47.082,47.1364,31438.0
2016-12-30 11:00:00,60.6,60.62,60.55,60.56,34739.0,47.1364,47.152,47.0975,47.1053,34739.0
2016-12-30 11:10:00,60.57,60.63,60.54,60.59,32273.0,47.1131,47.1598,47.0898,47.1286,32273.0
2016-12-30 11:20:00,60.62,60.79,60.61,60.75,23057.0,47.152,47.2842,47.1442,47.2531,23057.0
2016-12-30 11:30:00,60.74,60.77,60.73,60.76,10800.0,47.2453,47.2687,47.2375,47.2609,10800.0
2016-12-30 11:40:00,60.75,60.83,60.74,60.81,13514.0,47.2531,47.3153,47.2453,47.2998,13514.0
2016-12-30 11:50:00,60.8,60.81,60.77,60.78,12379.0,47.292,47.2998,47.2687,47.2764,12379.0
2016-12-30 12:00:00,60.78,60.79,60.72,60.79,18501.0,47.2764,47.2842,47.2298,47.2842,18501.0
2016-12-30 12:10:00,60.8,60.84,60.78,60.82,16520.0,47.292,47.3231,47.2764,47.3075,16520.0
2016-12-30 12:20:00,60.82,60.85,60.82,60.83,13928.0,47.3075,47.3309,47.3075,47.3153,13928.0
2016-12-30 12:30:00,60.83,60.87,60.78,60.78,12766.0,47.3153,47.3464,47.2764,47.2764,12766.0
2016-12-30 12:40:00,60.79,60.79,60.72,60.78,19162.0,47.2842,47.2842,47.2298,47.2764,19162.0
2016-12-30 12:50:00,60.77,60.8,60.69,60.8,25068.0,47.2687,47.292,47.2064,47.292,25068.0
2016-12-30 13:00:00,60.8,60.84,60.77,60.83,12020.0,47.292,47.3231,47.2687,47.3153,12020.0
2016-12-30 13:10:00,60.81,60.87,60.79,60.85,7631.0,47.2998,47.3464,47.2842,47.3309,7631.0
2016-12-30 13:20:00,60.85,60.95,60.85,60.9,20252.0,47.3309,47.4087,47.3309,47.3698,20252.0
2016-12-30 13:30:00,60.91,60.91,60.86,60.87,10338.0,47.3776,47.3776,47.3387,47.3464,10338.0
2016-12-30 13:40:00,60.88,60.91,60.81,60.81,19625.0,47.3542,47.3776,47.2998,47.2998,19625.0
2016-12-30 13:50:00,60.82,60.88,60.81,60.85,15317.0,47.3075,47.3542,47.2998,47.3309,15317.0
2016-12-30 14:00:00,60.85,60.88,60.83,60.84,7225.0,47.3309,47.3542,47.3153,47.3231,7225.0
2016-12-30 14:10:00,60.83,60.89,60.81,60.87,14999.0,47.3153,47.362,47.2998,47.3464,14999.0
2016-12-30 14:20:00,60.86,60.87,60.79,60.79,19199.0,47.3387,47.3464,47.2842,47.2842,19199.0
2016-12-30 14:30:00,60.78,60.83,60.77,60.82,15309.0,47.2764,47.3153,47.2687,47.3075,15309.0
2016-12-30 14:40:00,60.82,60.84,60.75,60.77,24896.0,47.3075,47.3231,47.2531,47.2687,24896.0
2016-12-30 14:50:00,60.76,60.78,60.71,60.76,29719.0,47.2609,47.2764,47.222,47.2609,29719.0
2016-12-30 15:00:00,60.76,60.81,60.72,60.8,15008.0,47.2609,47.2998,47.2298,47.292,15008.0
2016-12-30 15:10:00,60.8,60.85,60.8,60.82,17916.0,47.292,47.3309,47.292,47.3075,17916.0
2016-12-30 15:20:00,60.83,60.91,60.82,60.9,30189.0,47.3153,47.3776,47.3075,47.3698,30189.0
2016-12-30 15:30:00,60.91,60.91,60.85,60.86,28607.0,47.3776,47.3776,47.3309,47.3387,28607.0
2016-12-30 15:40:00,60.85,60.87,60.77,60.78,30481.0,47.3309,47.3464,47.2687,47.2764,30481.0
2016-12-30 15:50:00,60.78,60.93,60.71,60.88,157928.0,47.2764,47.3931,47.222,47.3542,157928.0
2017-01-03 09:30:00,61.15,61.75,60.99,61.29,124401.0,47.5642,48.0309,47.4398,47.6731,124401.0
2017-01-03 09:40:00,61.29,61.37,61.14,61.26,60660.0,47.6731,47.7354,47.5565,47.6498,60660.0
2017-01-03 09:50:00,61.26,61.28,61.18,61.19,41401.0,47.6498,47.6654,47.5876,47.5953,41401.0
2017-01-03 10:00:00,61.2,61.38,61.13,61.38,54147.0,47.6031,47.7431,47.5487,47.7431,54147.0
2017-01-03 10:10:00,61.34,61.35,61.11,61.14,36988.0,47.712,47.7198,47.5331,47.5565,36988.0
2017-01-03 10:20:00,61.17,61.24,61.13,61.19,32304.0,47.5798,47.6342,47.5487,47.5953,32304.0
2017-01-03 10:30:00,61.19,61.25,61.03,61.06,34851.0,47.5953,47.642,47.4709,47.4942,34851.0
2017-01-03 10:40:00,61.05,61.08,60.88,60.88,67446.0,47.4865,47.5098,47.3542,47.3542,67446.0
2017-01-03 10:50:00,60.88,60.95,60.79,60.81,19757.0,47.3542,47.4087,47.2842,47.2998,19757.0
2017-01-03 11:00:00,60.8,60.89,60.71,60.88,23104.0,47.292,47.362,47.222,47.3542,23104.0
2017-01-03 11:10:00,60.87,60.89,60.82,60.84,23530.0,47.3464,47.362,47.3075,47.3231,23530.0
2017-01-03 11:20:00,60.86,60.91,60.81,60.82,23261.0,47.3387,47.3776,47.2998,47.3075,23261.0
2017-01-03 11:30:00,60.84,60.86,60.7,60.71,48122.0,47.3231,47.3387,47.2142,47.222,48122.0
2017-01-03 11:40:00,60.71,60.77,60.61,60.73,50226.0,47.222,47.2687,47.1442,47.2375,50226.0
2017-01-03 11:50:00,60.73,60.82,60.69,60.82,19086.0,47.2375,47.3075,47.2064,47.3075,19086.0
2017-01-03 12:00:00,60.83,60.88,60.8,60.84,22377.0,47.3153,47.3542,47.292,47.3231,22377.0
2017-01-03 12:10:00,60.84,60.88,60.82,60.83,12717.0,47.3231,47.3542,47.3075,47.3153,12717.0
2017-01-03 12:20:00,60.84,60.86,60.79,60.82,32537.0,47.3231,47.3387,47.2842,47.3075,32537.0
2017-01-03 12:30:00,60.83,60.84,60.77,60.78,35373.0,47.3153,47.3231,47.2687,47.2764,35373.0
2017-01-03 12:40:00,60.79,60.82,60.75,60.82,26873.0,47.2842,47.3075,47.2531,47.3075,26873.0
2017-01-03 12:50:00,60.83,60.87,60.79,60.87,10570.0,47.3153,47.3464,47.2842,47.3464,10570.0
2017-01-03 13:00:00,60.86,60.97,60.86,60.89,25339.0,47.3387,47.4242,47.3387,47.362,25339.0
2017-01-03 13:10:00,60.89,60.92,60.88,60.92,11344.0,47.362,47.3853,47.3542,47.3853,11344.0
2017-01-03 13:20:00,60.92,61.0,60.92,60.93,19277.0,47.3853,47.4476,47.3853,47.3931,19277.0
2017-01-03 13:30:00,60.93,60.94,60.88,60.88,10063.0,47.3931,47.4009,47.3542,47.3542,10063.0
2017-01-03 13:40:00,60.87,60.9,60.83,60.85,26154.0,47.3464,47.3698,47.3153,47.3309,26154.0
2017-01-03 13:50:00,60.84,60.88,60.83,60.85,17753.0,47.3231,47.3542,47.3153,47.3309,17753.0
2017-01-03 14:00:00,60.86,60.94,60.84,60.94,22784.0,47.3387,47.4009,47.3231,47.4009,22784.0
2017-01-03 14:10:00,60.94,60.96,60.87,60.87,22258.0,47.4009,47.4164,47.3464,47.3464,22258.0
2017-01-03 14:20:00,60.86,60.88,60.85,60.85,17919.0,47.3387,47.3542,47.3309,47.3309,17919.0
2017-01-03 14:30:00,60.86,60.86,60.81,60.82,17455.0,47.3387,47.3387,47.2998,47.3075,17455.0
2017-01-03 14:40:00,60.82,60.9,60.81,60.9,31851.0,47.3075,47.3698,47.2998,47.3698,31851.0
2017-01-03 14:50:00,60.9,60.91,60.81,60.82,38760.0,47.3698,47.3776,47.2998,47.3075,38760.0
2017-01-03 15:00:00,60.82,60.86,60.76,60.76,44990.0,47.3075,47.3387,47.2609,47.2609,44990.0
2017-01-03 15:10:00,60.76,60.77,60.68,60.75,85425.0,47.2609,47.2687,47.1987,47.2531,85425.0
2017-01-03 15:20:00,60.74,60.81,60.69,60.76,68616.0,47.2453,47.2998,47.2064,47.2609,68616.0
2017-01-03 15:30:00,60.76,60.91,60.75,60.91,49137.0,47.2609,47.3776,47.2531,47.3776,49137.0
2017-01-03 15:40:00,60.91,61.0,60.9,61.0,63332.0,47.3776,47.4476,47.3698,47.4476,63332.0
2017-01-03 15:50:00,61.0,61.07,60.99,61.06,123925.0,47.4476,47.502,47.4398,47.4942,123925.0
2017-01-04 09:30:00,61.31,61.59,61.23,61.23,61255.0,47.6887,47.9065,47.6265,47.6265,61255.0
2017-01-04 09:40:00,61.26,61.41,61.2,61.38,22886.0,47.6498,47.7665,47.6031,47.7431,22886.0
2017-01-04 09:50:00,61.4,61.45,61.29,61.36,14376.0,47.7587,47.7976,47.6731,47.7276,14376.0
2017-01-04 10:00:00,61.38,61.43,61.28,61.36,30037.0,47.7431,47.782,47.6654,47.7276,30037.0
2017-01-04 10:10:00,61.36,61.36,61.2,61.26,22466.0,47.7276,47.7276,47.6031,47.6498,22466.0
2017-01-04 10:20:00,61.28,61.28,61.16,61.21,20017.0,47.6654,47.6654,47.572,47.6109,20017.0
2017-01-04 10:30:00,61.19,61.31,61.19,61.31,18457.0,47.5953,47.6887,47.5953,47.6887,18457.0
2017-01-04 10:40:00,61.31,61.43,61.31,61.34,20100.0,47.6887,47.782,47.6887,47.712,20100.0
2017-01-04 10:50:00,61.35,61.4,61.33,61.39,18092.0,47.7198,47.7587,47.7042,47.7509,18092.0
2017-01-04 11:00:00,61.4,61.47,61.39,61.45,21501.0,47.7587,47.8131,47.7509,47.7976,21501.0
2017-01-04 11:10:00,61.45,61.46,61.35,61.37,14947.0,47.7976,47.8054,47.7198,47.7354,14947.0
2017-01-04 11:20:00,61.38,61.41,61.33,61.39,26490.0,47.7431,47.7665,47.7042,47.7509,26490.0
2017-01-04 11:30:00,61.38,61.44,61.37,61.41,20356.0,47.7431,47.7898,47.7354,47.7665,20356.0
2017-01-04 11:40:00,61.4,61.4,61.3,61.3,16080.0,47.7587,47.7587,47.6809,47.6809,16080.0
2017-01-04 11:50:00,61.31,61.31,61.22,61.22,26662.0,47.6887,47.6887,47.6187,47.6187,26662.0
2017-01-04 12:00:00,61.23,61.25,61.15,61.18,39480.0,47.6265,47.642,47.5642,47.5876,39480.0
2017-01-04 12:10:00,61.19,61.2,61.07,61.1,22053.0,47.5953,47.6031,47.502,47.5253,22053.0
2017-01-04 12:20:00,61.1,61.14,61.06,61.1,26594.0,47.5253,47.5565,47.4942,47.5253,26594.0
2017-01-04 12:30:00,61.1,61.12,61.07,61.12,19279.0,47.5253,47.5409,47.502,47.5409,19279.0
2017-01-04 12:40:00,61.12,61.12,61.08,61.1,15944.0,47.5409,47.5409,47.5098,47.5253,15944.0
2017-01-04 12:50:00,61.1,61.11,61.06,61.08,18643.0,47.5253,47.5331,47.4942,47.5098,18643.0
2017-01-04 13:00:00,61.08,61.14,61.07,61.14,17040.0,47.5098,47.5565,47.502,47.5565,17040.0
2017-01-04 13:10:00,61.15,61.17,61.13,61.16,7948.0,47.5642,47.5798,47.5487,47.572,7948.0
2017-01-04 13:20:00,61.16,61.16,61.06,61.09,37824.0,47.572,47.572,47.4942,47.5176,37824.0
2017-01-04 13:30:00,61.09,61.13,61.06,61.07,11646.0,47.5176,47.5487,47.4942,47.502,11646.0
2017-01-04 13:40:00,61.07,61.09,61.04,61.08,14114.0,47.502,47.5176,47.4787,47.5098,14114.0
2017-01-04 13:50:00,61.08,61.1,61.08,61.09,11552.0,47.5098,47.5253,47.5098,47.5176,11552.0
2017-01-04 14:00:00,61.09,61.17,61.09,61.16,23151.0,47.5176,47.5798,47.5176,47.572,23151.0
2017-01-04 14:10:00,61.16,61.23,61.14,61.18,46045.0,47.572,47.6265,47.5565,47.5876,46045.0
2017-01-04 14:20:00,61.2,61.23,61.11,61.18,21071.0,47.6031,47.6265,47.5331,47.5876,21071.0
2017-01-04 14:30:00,61.18,61.21,61.15,61.2,10018.0,47.5876,47.6109,47.5642,47.6031,10018.0
2017-01-04 14:40:00,61.2,61.21,61.16,61.17,17314.0,47.6031,47.6109,47.572,47.5798,17314.0
2017-01-04 14:50:00,61.17,61.23,61.16,61.23,22528.0,47.5798,47.6265,47.572,47.6265,22528.0
2017-01-04 15:00:00,61.24,61.31,61.23,61.3,30392.0,47.6342,47.6887,47.6265,47.6809,30392.0
2017-01-04 15:10:00,61.3,61.31,61.25,61.27,29944.0,47.6809,47.6887,47.642,47.6576,29944.0
2017-01-04 15:20:00,61.27,61.29,61.24,61.29,29832.0,47.6576,47.6731,47.6342,47.6731,29832.0
2017-01-04 15:30:00,61.28,61.31,61.26,61.28,42977.0,47.6654,47.6887,47.6498,47.6654,42977.0
2017-01-04 15:40:00,61.28,61.31,61.21,61.22,47106.0,47.6654,47.6887,47.6109,47.6187,47106.0
2017-01-04 15:50:00,61.22,61.31,61.22,61.28,238971.0,47.6187,47.6887,47.6187,47.6654,238971.0
2017-01-05 09:30:00,61.12,61.48,61.1,61.14,50340.0,47.5409,47.8209,47.5253,47.5565,50340.0
2017-01-05 09:40:00,61.15,61.21,61.08,61.18,39114.0,47.5642,47.6109,47.5098,47.5876,39114.0
2017-01-05 09:50:00,61.17,61.32,61.11,61.18,22974.0,47.5798,47.6965,47.5331,47.5876,22974.0
2017-01-05 10:00:00,61.19,61.42,61.18,61.42,26595.0,47.5953,47.7742,47.5876,47.7742,26595.0
2017-01-05 10:10:00,61.41,61.43,61.33,61.33,28341.0,47.7665,47.782,47.7042,47.7042,28341.0
2017-01-05 10:20:00,61.35,61.35,61.28,61.28,10442.0,47.7198,47.7198,47.6654,47.6654,10442.0
2017-01-05 10:30:00,61.28,61.31,61.23,61.28,20002.0,47.6654,47.6887,47.6265,47.6654,20002.0
2017-01-05 10:40:00,61.27,61.27,61.16,61.19,17492.0,47.6576,47.6576,47.572,47.5953,17492.0
2017-01-05 10:50:00,61.19,61.21,61.06,61.1,33895.0,47.5953,47.6109,47.4942,47.5253,33895.0
2017-01-05 11:00:00,61.11,61.15,60.98,61.03,32604.0,47.5331,47.5642,47.432,47.4709,32604.0
2017-01-05 11:10:00,61.01,61.03,60.96,61.01,17618.0,47.4553,47.4709,47.4164,47.4553,17618.0
2017-01-05 11:20:00,61.01,61.06,60.97,60.98,14023.0,47.4553,47.4942,47.4242,47.432,14023.0
2017-01-05 11:30:00,60.98,61.03,60.95,61.03,18990.0,47.432,47.4709,47.4087,47.4709,18990.0
2017-01-05 11:40:00,61.02,61.03,60.92,60.93,16034.0,47.4631,47.4709,47.3853,47.3931,16034.0
2017-01-05 11:50:00,60.94,60.94,60.9,60.92,12610.0,47.4009,47.4009,47.3698,47.3853,12610.0
2017-01-05 12:00:00,60.93,60.93,60.82,60.83,21322.0,47.3931,47.3931,47.3075,47.3153,21322.0
2017-01-05 12:10:00,60.83,60.85,60.79,60.84,18239.0,47.3153,47.3309,47.2842,47.3231,18239.0
2017-01-05 12:20:00,60.84,60.85,60.76,60.77,43466.0,47.3231,47.3309,47.2609,47.2687,43466.0
2017-01-05 12:30:00,60.77,60.77,60.7,60.75,12061.0,47.2687,47.2687,47.2142,47.2531,12061.0
2017-01-05 12:40:00,60.77,60.78,60.67,60.68,17258.0,47.2687,47.2764,47.1909,47.1987,17258.0
2017-01-05 12:50:00,60.68,60.73,60.66,60.66,14777.0,47.1987,47.2375,47.1831,47.1831,14777.0
2017-01-05 13:00:00,60.66,60.69,60.61,60.68,22923.0,47.1831,47.2064,47.1442,47.1987,22923.0
2017-01-05 13:10:00,60.7,60.71,60.65,60.66,22533.0,47.2142,47.222,47.1753,47.1831,22533.0
2017-01-05 13:20:00,60.65,60.68,60.63,60.65,32887.0,47.1753,47.1987,47.1598,47.1753,32887.0
2017-01-05 13:30:00,60.65,60.74,60.63,60.7,22732.0,47.1753,47.2453,47.1598,47.2142,22732.0
2017-01-05 13:40:00,60.7,60.78,60.69,60.73,29242.0,47.2142,47.2764,47.2064,47.2375,29242.0
2017-01-05 13:50:00,60.74,60.81,60.73,60.79,20752.0,47.2453,47.2998,47.2375,47.2842,20752.0
2017-01-05 14:00:00,60.79,60.85,60.78,60.83,28392.0,47.2842,47.3309,47.2764,47.3153,28392.0
2017-01-05 14:10:00,60.83,60.88,60.79,60.8,20669.0,47.3153,47.3542,47.2842,47.292,20669.0
2017-01-05 14:20:00,60.8,60.84,60.78,60.82,19317.0,47.292,47.3231,47.2764,47.3075,19317.0
2017-01-05 14:30:00,60.81,60.89,60.77,60.87,25280.0,47.2998,47.362,47.2687,47.3464,25280.0
2017-01-05 14:40:00,60.88,60.89,60.81,60.87,20167.0,47.3542,47.362,47.2998,47.3464,20167.0
2017-01-05 14:50:00,60.88,60.91,60.84,60.88,29191.0,47.3542,47.3776,47.3231,47.3542,29191.0
2017-01-05 15:00:00,60.88,60.91,60.86,60.89,37235.0,47.3542,47.3776,47.3387,47.362,37235.0
2017-01-05 15:10:00,60.89,60.94,60.88,60.89,38478.0,47.362,47.4009,47.3542,47.362,38478.0
2017-01-05 15:20:00,60.89,60.92,60.85,60.91,36355.0,47.362,47.3853,47.3309,47.3776,36355.0
2017-01-05 15:30:00,60.92,60.92,60.8,60.82,37796.0,47.3853,47.3853,47.292,47.3075,37796.0
2017-01-05 15:40:00,60.81,60.83,60.76,60.82,45220.0,47.2998,47.3153,47.2609,47.3075,45220.0
2017-01-05 15:50:00,60.82,60.87,60.82,60.82,208832.0,47.3075,47.3464,47.3075,47.3075,208832.0
2017-01-06 09:30:00,60.85,60.96,60.64,60.7,44869.0,47.3309,47.4164,47.1675,47.2142,44869.0
2017-01-06 09:40:00,60.71,60.82,60.62,60.66,20880.0,47.222,47.3075,47.152,47.1831,20880.0
2017-01-06 09:50:00,60.69,60.84,60.64,60.84,20271.0,47.2064,47.3231,47.1675,47.3231,20271.0
2017-01-06 10:00:00,60.81,60.88,60.78,60.78,15852.0,47.2998,47.3542,47.2764,47.2764,15852.0
2017-01-06 10:10:00,60.77,60.78,60.63,60.68,12158.0,47.2687,47.2764,47.1598,47.1987,12158.0
2017-01-06 10:20:00,60.66,60.74,60.63,60.71,27489.0,47.1831,47.2453,47.1598,47.222,27489.0
2017-01-06 10:30:00,60.71,60.71,60.55,60.58,15471.0,47.222,47.222,47.0975,47.1209,15471.0
2017-01-06 10:40:00,60.58,60.77,60.58,60.74,17857.0,47.1209,47.2687,47.1209,47.2453,17857.0
2017-01-06 10:50:00,60.75,60.82,60.7,60.82,26674.0,47.2531,47.3075,47.2142,47.3075,26674.0
2017-01-06 11:00:00,60.83,60.88,60.82,60.85,19262.0,47.3153,47.3542,47.3075,47.3309,19262.0
2017-01-06 11:10:00,60.85,60.92,60.85,60.89,38135.0,47.3309,47.3853,47.3309,47.362,38135.0
2017-01-06 11:20:00,60.9,60.98,60.89,60.94,12517.0,47.3698,47.432,47.362,47.4009,12517.0
2017-01-06 11:30:00,60.93,60.95,60.87,60.89,17468.0,47.3931,47.4087,47.3464,47.362,17468.0
2017-01-06 11:40:00,60.89,60.96,60.88,60.95,10470.0,47.362,47.4164,47.3542,47.4087,10470.0
2017-01-06 11:50:00,60.96,61.01,60.93,61.01,14281.0,47.4164,47.4553,47.3931,47.4553,14281.0
2017-01-06 12:00:00,61.01,61.01,60.94,60.95,13325.0,47.4553,47.4553,47.4009,47.4087,13325.0
2017-01-06 12:10:00,60.96,61.07,60.95,61.06,14572.0,47.4164,47.502,47.4087,47.4942,14572.0
2017-01-06 12:20:00,61.08,61.16,61.06,61.16,10439.0,47.5098,47.572,47.4942,47.572,10439.0
2017-01-06 12:30:00,61.15,61.21,61.12,61.15,25666.0,47.5642,47.6109,47.5409,47.5642,25666.0
2017-01-06 12:40:00,61.15,61.2,61.14,61.14,11110.0,47.5642,47.6031,47.5565,47.5565,11110.0
2017-01-06 12:50:00,61.15,61.15,61.1,61.13,15008.0,47.5642,47.5642,47.5253,47.5487,15008.0
2017-01-06 13:00:00,61.13,61.17,61.1,61.13,16263.0,47.5487,47.5798,47.5253,47.5487,16263.0
2017-01-06 13:10:00,61.14,61.2,61.14,61.17,9056.0,47.5565,47.6031,47.5565,47.5798,9056.0
2017-01-06 13:20:00,61.18,61.2,61.11,61.13,16749.0,47.5876,47.6031,47.5331,47.5487,16749.0
2017-01-06 13:30:00,61.13,61.18,61.13,61.17,15188.0,47.5487,47.5876,47.5487,47.5798,15188.0
2017-01-06 13:40:00,61.17,61.22,61.16,61.2,14904.0,47.5798,47.6187,47.572,47.6031,14904.0
2017-01-06 13:50:00,61.2,61.23,61.2,61.21,15564.0,47.6031,47.6265,47.6031,47.6109,15564.0
2017-01-06 14:00:00,61.21,61.27,61.21,61.26,21849.0,47.6109,47.6576,47.6109,47.6498,21849.0
2017-01-06 14:10:00,61.26,61.55,61.26,61.34,96447.0,47.6498,47.8754,47.6498,47.712,96447.0
2017-01-06 14:20:00,61.33,61.33,61.21,61.25,33261.0,47.7042,47.7042,47.6109,47.642,33261.0
2017-01-06 14:30:00,61.25,61.29,61.22,61.26,21439.0,47.642,47.6731,47.6187,47.6498,21439.0
2017-01-06 14:40:00,61.26,61.29,61.19,61.2,17583.0,47.6498,47.6731,47.5953,47.6031,17583.0
2017-01-06 14:50:00,61.2,61.25,61.2,61.21,15909.0,47.6031,47.642,47.6031,47.6109,15909.0
2017-01-06 15:00:00,61.21,61.29,61.21,61.27,24269.0,47.6109,47.6731,47.6109,47.6576,24269.0
2017-01-06 15:10:00,61.27,61.3,61.2,61.2,13272.0,47.6576,47.6809,47.6031,47.6031,13272.0
2017-01-06 15:20:00,61.21,61.24,61.19,61.23,27945.0,47.6109,47.6342,47.5953,47.6265,27945.0
2017-01-06 15:30:00,61.23,61.31,61.23,61.31,33661.0,47.6265,47.6887,47.6265,47.6887,33661.0
2017-01-06 15:40:00,61.32,61.38,61.31,61.33,43142.0,47.6965,47.7431,47.6887,47.7042,43142.0
2017-01-06 15:50:00,61.34,61.36,61.25,61.26,108747.0,47.712,47.7276,47.642,47.6498,108747.0
2017-01-09 09:30:00,61.23,61.4,61.15,61.18,42855.0,47.6265,47.7587,47.5642,47.5876,42855.0
2017-01-09 09:40:00,61.18,61.22,61.01,61.05,29580.0,47.5876,47.6187,47.4553,47.4865,29580.0
2017-01-09 09:50:00,61.05,61.15,61.03,61.14,32067.0,47.4865,47.5642,47.4709,47.5565,32067.0
2017-01-09 10:00:00,61.13,61.15,61.01,61.06,21044.0,47.5487,47.5642,47.4553,47.4942,21044.0
2017-01-09 10:10:00,61.05,61.18,61.04,61.14,25569.0,47.4865,47.5876,47.4787,47.5565,25569.0
2017-01-09 10:20:00,61.13,61.19,61.07,61.08,16040.0,47.5487,47.5953,47.502,47.5098,16040.0
2017-01-09 10:30:00,61.08,61.09,61.01,61.03,22942.0,47.5098,47.5176,47.4553,47.4709,22942.0
2017-01-09 10:40:00,61.03,61.04,60.93,60.98,24976.0,47.4709,47.4787,47.3931,47.432,24976.0
2017-01-09 10:50:00,60.99,61.06,60.99,61.05,18917.0,47.4398,47.4942,47.4398,47.4865,18917.0
2017-01-09 11:00:00,61.05,61.1,61.0,61.09,17451.0,47.4865,47.5253,47.4476,47.5176,17451.0
2017-01-09 11:10:00,61.09,61.15,61.07,61.15,35605.0,47.5176,47.5642,47.502,47.5642,35605.0
2017-01-09 11:20:00,61.15,61.21,61.11,61.12,14504.0,47.5642,47.6109,47.5331,47.5409,14504.0
2017-01-09 11:30:00,61.11,61.12,61.07,61.09,12850.0,47.5331,47.5409,47.502,47.5176,12850.0
2017-01-09 11:40:00,61.09,61.12,61.06,61.12,15681.0,47.5176,47.5409,47.4942,47.5409,15681.0
2017-01-09 11:50:00,61.14,61.2,61.1,61.11,14003.0,47.5565,47.6031,47.5253,47.5331,14003.0
2017-01-09 12:00:00,61.11,61.16,61.09,61.13,11516.0,47.5331,47.572,47.5176,47.5487,11516.0
2017-01-09 12:10:00,61.12,61.15,61.06,61.06,15561.0,47.5409,47.5642,47.4942,47.4942,15561.0
2017-01-09 12:20:00,61.06,61.12,61.06,61.12,8665.0,47.4942,47.5409,47.4942,47.5409,8665.0
2017-01-09 12:30:00,61.11,61.14,61.07,61.09,10670.0,47.5331,47.5565,47.502,47.5176,10670.0
2017-01-09 12:40:00,61.08,61.14,61.08,61.13,11689.0,47.5098,47.5565,47.5098,47.5487,11689.0
2017-01-09 12:50:00,61.14,61.15,61.12,61.15,11332.0,47.5565,47.5642,47.5409,47.5642,11332.0
2017-01-09 13:00:00,61.14,61.15,61.09,61.13,23280.0,47.5565,47.5642,47.5176,47.5487,23280.0
2017-01-09 13:10:00,61.13,61.13,61.1,61.12,12062.0,47.5487,47.5487,47.5253,47.5409,12062.0
2017-01-09 13:20:00,61.12,61.14,61.05,61.06,6083.0,47.5409,47.5565,47.4865,47.4942,6083.0
2017-01-09 13:30:00,61.07,61.07,61.04,61.06,7962.0,47.502,47.502,47.4787,47.4942,7962.0
2017-01-09 13:40:00,61.06,61.1,61.05,61.1,15013.0,47.4942,47.5253,47.4865,47.5253,15013.0
2017-01-09 13:50:00,61.09,61.09,61.04,61.07,11883.0,47.5176,47.5176,47.4787,47.502,11883.0
2017-01-09 14:00:00,61.06,61.1,61.06,61.07,11438.0,47.4942,47.5253,47.4942,47.502,11438.0
2017-01-09 14:10:00,61.07,61.07,60.99,61.02,17231.0,47.502,47.502,47.4398,47.4631,17231.0
2017-01-09 14:20:00,61.01,61.02,60.94,60.97,23515.0,47.4553,47.4631,47.4009,47.4242,23515.0
2017-01-09 14:30:00,60.97,60.97,60.9,60.91,14988.0,47.4242,47.4242,47.3698,47.3776,14988.0
2017-01-09 14:40:00,60.91,60.96,60.9,60.96,14457.0,47.3776,47.4164,47.3698,47.4164,14457.0
2017-01-09 14:50:00,60.95,60.99,60.95,60.98,21972.0,47.4087,47.4398,47.4087,47.432,21972.0
2017-01-09 15:00:00,60.98,60.99,60.94,60.94,36088.0,47.432,47.4398,47.4009,47.4009,36088.0
2017-01-09 15:10:00,60.95,60.97,60.94,60.94,21349.0,47.4087,47.4242,47.4009,47.4009,21349.0
2017-01-09 15:20:00,60.95,60.98,60.92,60.97,28196.0,47.4087,47.432,47.3853,47.4242,28196.0
2017-01-09 15:30:00,60.97,60.99,60.95,60.97,24498.0,47.4242,47.4398,47.4087,47.4242,24498.0
2017-01-09 15:40:00,60.97,61.02,60.97,60.99,44112.0,47.4242,47.4631,47.4242,47.4398,44112.0
2017-01-09 15:50:00,61.0,61.05,60.99,61.02,148802.0,47.4476,47.4865,47.4398,47.4631,148802.0
2017-01-10 09:30:00,61.08,61.11,60.69,60.7,43013.0,47.5098,47.5331,47.2064,47.2142,43013.0
2017-01-10 09:40:00,60.72,60.83,60.69,60.82,16645.0,47.2298,47.3153,47.2064,47.3075,16645.0
2017-01-10 09:50:00,60.83,60.92,60.76,60.9,25544.0,47.3153,47.3853,47.2609,47.3698,25544.0
2017-01-10 10:00:00,60.91,60.98,60.87,60.94,21095.0,47.3776,47.432,47.3464,47.4009,21095.0
2017-01-10 10:10:00,60.92,60.93,60.84,60.92,27096.0,47.3853,47.3931,47.3231,47.3853,27096.0
2017-01-10 10:20:00,60.92,60.99,60.91,60.98,27217.0,47.3853,47.4398,47.3776,47.432,27217.0
2017-01-10 10:30:00,60.98,61.02,60.94,60.96,25721.0,47.432,47.4631,47.4009,47.4164,25721.0
2017-01-10 10:40:00,60.97,60.98,60.93,60.96,29169.0,47.4242,47.432,47.3931,47.4164,29169.0
2017-01-10 10:50:00,60.96,61.05,60.95,61.0,31730.0,47.4164,47.4865,47.4087,47.4476,31730.0
2017-01-10 11:00:00,61.0,61.13,60.97,61.09,21030.0,47.4476,47.5487,47.4242,47.5176,21030.0
2017-01-10 11:10:00,61.1,61.13,61.07,61.08,22346.0,47.5253,47.5487,47.502,47.5098,22346.0
2017-01-10 11:20:00,61.07,61.12,61.07,61.1,21620.0,47.502,47.5409,47.502,47.5253,21620.0
2017-01-10 11:30:00,61.11,61.17,61.1,61.17,21216.0,47.5331,47.5798,47.5253,47.5798,21216.0
2017-01-10 11:40:00,61.16,61.22,61.13,61.22,36402.0,47.572,47.6187,47.5487,47.6187,36402.0
2017-01-10 11:50:00,61.21,61.24,61.2,61.22,14735.0,47.6109,47.6342,47.6031,47.6187,14735.0
2017-01-10 12:00:00,61.22,61.24,61.21,61.23,9429.0,47.6187,47.6342,47.6109,47.6265,9429.0
2017-01-10 12:10:00,61.24,61.29,61.23,61.28,16788.0,47.6342,47.6731,47.6265,47.6654,16788.0
2017-01-10 12:20:00,61.27,61.29,61.2,61.25,26312.0,47.6576,47.6731,47.6031,47.642,26312.0
2017-01-10 12:30:00,61.24,61.28,61.19,61.21,22619.0,47.6342,47.6654,47.5953,47.6109,22619.0
2017-01-10 12:40:00,61.21,61.23,61.12,61.12,27146.0,47.6109,47.6265,47.5409,47.5409,27146.0
2017-01-10 12:50:00,61.13,61.19,61.12,61.18,32478.0,47.5487,47.5953,47.5409,47.5876,32478.0
2017-01-10 13:00:00,61.18,61.22,61.16,61.2,43818.0,47.5876,47.6187,47.572,47.6031,43818.0
2017-01-10 13:10:00,61.19,61.22,61.18,61.21,28865.0,47.5953,47.6187,47.5876,47.6109,28865.0
2017-01-10 13:20:00,61.21,61.21,61.17,61.18,14007.0,47.6109,47.6109,47.5798,47.5876,14007.0
2017-01-10 13:30:00,61.18,61.24,61.17,61.23,30071.0,47.5876,47.6342,47.5798,47.6265,30071.0
2017-01-10 13:40:00,61.23,61.27,61.2,61.24,28391.0,47.6265,47.6576,47.6031,47.6342,28391.0
2017-01-10 13:50:00,61.23,61.24,61.15,61.15,17157.0,47.6265,47.6342,47.5642,47.5642,17157.0
2017-01-10 14:00:00,61.16,61.17,61.05,61.07,18089.0,47.572,47.5798,47.4865,47.502,18089.0
2017-01-10 14:10:00,61.07,61.08,61.03,61.06,15909.0,47.502,47.5098,47.4709,47.4942,15909.0
2017-01-10 14:20:00,61.07,61.09,61.01,61.02,9172.0,47.502,47.5176,47.4553,47.4631,9172.0
2017-01-10 14:30:00,61.02,61.09,61.02,61.05,12053.0,47.4631,47.5176,47.4631,47.4865,12053.0
2017-01-10 14:40:00,61.05,61.05,61.0,61.0,10313.0,47.4865,47.4865,47.4476,47.4476,10313.0
2017-01-10 14:50:00,60.99,61.0,60.96,60.98,22671.0,47.4398,47.4476,47.4164,47.432,22671.0
2017-01-10 15:00:00,60.99,61.0,60.97,60.98,9888.0,47.4398,47.4476,47.4242,47.432,9888.0
2017-01-10 15:10:00,60.98,61.01,60.96,60.99,16941.0,47.432,47.4553,47.4164,47.4398,16941.0
2017-01-10 15:20:00,60.98,60.99,60.96,60.97,15838.0,47.432,47.4398,47.4164,47.4242,15838.0
2017-01-10 15:30:00,60.97,61.05,60.97,61.03,29832.0,47.4242,47.4865,47.4242,47.4709,29832.0
2017-01-10 15:40:00,61.04,61.04,60.92,60.94,33999.0,47.4787,47.4787,47.3853,47.4009,33999.0
2017-01-10 15:50:00,60.93,60.94,60.8,60.81,191566.0,47.3931,47.4009,47.292,47.2998,191566.0
2017-01-11 09:30:00,61.11,61.28,60.95,61.25,92438.0,47.5331,47.6654,47.4087,47.642,92438.0
2017-01-11 09:40:00,61.25,61.35,61.23,61.32,39919.0,47.642,47.7198,47.6265,47.6965,39919.0
2017-01-11 09:50:00,61.33,61.38,61.24,61.31,26603.0,47.7042,47.7431,47.6342,47.6887,26603.0
2017-01-11 10:00:00,61.32,61.33,61.28,61.31,26285.0,47.6965,47.7042,47.6654,47.6887,26285.0
2017-01-11 10:10:00,61.3,61.32,61.14,61.15,35476.0,47.6809,47.6965,47.5565,47.5642,35476.0
2017-01-11 10:20:00,61.15,61.19,61.11,61.16,24992.0,47.5642,47.5953,47.5331,47.572,24992.0
2017-01-11 10:30:00,61.15,61.16,61.12,61.14,31429.0,47.5642,47.572,47.5409,47.5565,31429.0
2017-01-11 10:40:00,61.14,61.14,61.06,61.08,24684.0,47.5565,47.5565,47.4942,47.5098,24684.0
2017-01-11 10:50:00,61.08,61.11,61.07,61.08,18030.0,47.5098,47.5331,47.502,47.5098,18030.0
2017-01-11 11:00:00,61.09,61.11,61.0,61.1,21964.0,47.5176,47.5331,47.4476,47.5253,21964.0
2017-01-11 11:10:00,61.11,61.16,61.07,61.15,21286.0,47.5331,47.572,47.502,47.5642,21286.0
2017-01-11 11:20:00,61.14,61.21,61.03,61.03,31389.0,47.5565,47.6109,47.4709,47.4709,31389.0
2017-01-11 11:30:00,61.03,61.03,60.8,60.93,30640.0,47.4709,47.4709,47.292,47.3931,30640.0
2017-01-11 11:40:00,60.92,60.96,60.87,60.91,16157.0,47.3853,47.4164,47.3464,47.3776,16157.0
2017-01-11 11:50:00,60.92,60.99,60.9,60.91,18233.0,47.3853,47.4398,47.3698,47.3776,18233.0
2017-01-11 12:00:00,60.94,61.0,60.93,60.98,18871.0,47.4009,47.4476,47.3931,47.432,18871.0
2017-01-11 12:10:00,60.98,61.0,60.89,60.94,25035.0,47.432,47.4476,47.362,47.4009,25035.0
2017-01-11 12:20:00,60.93,61.06,60.86,61.06,16008.0,47.3931,47.4942,47.3387,47.4942,16008.0
2017-01-11 12:30:00,61.05,61.06,60.99,61.05,8937.0,47.4865,47.4942,47.4398,47.4865,8937.0
2017-01-11 12:40:00,61.05,61.06,60.95,60.99,10100.0,47.4865,47.4942,47.4087,47.4398,10100.0
2017-01-11 12:50:00,60.99,61.09,60.98,61.08,15647.0,47.4398,47.5176,47.432,47.5098,15647.0
2017-01-11 13:00:00,61.08,61.1,61.07,61.08,12432.0,47.5098,47.5253,47.502,47.5098,12432.0
2017-01-11 13:10:00,61.08,61.08,60.91,60.94,18578.0,47.5098,47.5098,47.3776,47.4009,18578.0
2017-01-11 13:20:00,60.94,60.97,60.85,60.89,15832.0,47.4009,47.4242,47.3309,47.362,15832.0
2017-01-11 13:30:00,60.88,61.0,60.85,60.98,15478.0,47.3542,47.4476,47.3309,47.432,15478.0
2017-01-11 13:40:00,60.99,61.04,60.96,61.0,15246.0,47.4398,47.4787,47.4164,47.4476,15246.0
2017-01-11 13:50:00,61.0,61.02,60.95,60.96,26025.0,47.4476,47.4631,47.4087,47.4164,26025.0
2017-01-11 14:00:00,60.96,60.97,60.93,60.94,15077.0,47.4164,47.4242,47.3931,47.4009,15077.0
2017-01-11 14:10:00,60.94,61.04,60.93,61.04,58007.0,47.4009,47.4787,47.3931,47.4787,58007.0
2017-01-11 14:20:00,61.04,61.06,60.99,60.99,51931.0,47.4787,47.4942,47.4398,47.4398,51931.0
2017-01-11 14:30:00,60.98,61.07,60.98,61.04,20412.0,47.432,47.502,47.432,47.4787,20412.0
2017-01-11 14:40:00,61.05,61.07,60.98,61.0,27948.0,47.4865,47.502,47.432,47.4476,27948.0
2017-01-11 14:50:00,61.0,61.0,60.94,60.95,25131.0,47.4476,47.4476,47.4009,47.4087,25131.0
2017-01-11 15:00:00,60.96,61.01,60.95,60.97,29033.0,47.4164,47.4553,47.4087,47.4242,29033.0
2017-01-11 15:10:00,60.98,61.06,60.97,61.05,33041.0,47.432,47.4942,47.4242,47.4865,33041.0
2017-01-11 15:20:00,61.05,61.05,61.0,61.04,27978.0,47.4865,47.4865,47.4476,47.4787,27978.0
2017-01-11 15:30:00,61.04,61.12,61.04,61.11,37695.0,47.4787,47.5409,47.4787,47.5331,37695.0
2017-01-11 15:40:00,61.12,61.13,61.06,61.11,44108.0,47.5409,47.5487,47.4942,47.5331,44108.0
2017-01-11 15:50:00,61.11,61.15,61.08,61.14,75914.0,47.5331,47.5642,47.5098,47.5565,75914.0
2017-01-12 09:30:00,60.97,61.1,60.75,61.07,50347.0,47.4242,47.5253,47.2531,47.502,50347.0
2017-01-12 09:40:00,61.02,61.08,60.93,61.06,26379.0,47.4631,47.5098,47.3931,47.4942,26379.0
2017-01-12 09:50:00,61.06,61.06,60.92,60.98,20902.0,47.4942,47.4942,47.3853,47.432,20902.0
2017-01-12 10:00:00,60.98,61.0,60.75,60.76,14432.0,47.432,47.4476,47.2531,47.2609,14432.0
2017-01-12 10:10:00,60.77,60.81,60.72,60.72,24836.0,47.2687,47.2998,47.2298,47.2298,24836.0
2017-01-12 10:20:00,60.71,60.83,60.71,60.81,18717.0,47.222,47.3153,47.222,47.2998,18717.0
2017-01-12 10:30:00,60.79,60.81,60.75,60.78,25268.0,47.2842,47.2998,47.2531,47.2764,25268.0
2017-01-12 10:40:00,60.79,60.88,60.78,60.84,17129.0,47.2842,47.3542,47.2764,47.3231,17129.0
2017-01-12 10:50:00,60.84,60.85,60.77,60.81,15948.0,47.3231,47.3309,47.2687,47.2998,15948.0
2017-01-12 11:00:00,60.8,60.82,60.74,60.82,13650.0,47.292,47.3075,47.2453,47.3075,13650.0
2017-01-12 11:10:00,60.83,60.88,60.79,60.83,16515.0,47.3153,47.3542,47.2842,47.3153,16515.0
2017-01-12 11:20:00,60.81,60.99,60.81,60.97,19105.0,47.2998,47.4398,47.2998,47.4242,19105.0
2017-01-12 11:30:00,60.98,60.99,60.95,60.97,10864.0,47.432,47.4398,47.4087,47.4242,10864.0
2017-01-12 11:40:00,60.97,60.99,60.95,60.95,14923.0,47.4242,47.4398,47.4087,47.4087,14923.0
2017-01-12 11:50:00,60.96,60.99,60.94,60.98,34063.0,47.4164,47.4398,47.4009,47.432,34063.0
2017-01-12 12:00:00,60.98,61.03,60.97,61.01,9154.0,47.432,47.4709,47.4242,47.4553,9154.0
2017-01-12 12:10:00,61.01,61.11,61.0,61.11,10293.0,47.4553,47.5331,47.4476,47.5331,10293.0
2017-01-12 12:20:00,61.12,61.14,61.08,61.13,6426.0,47.5409,47.5565,47.5098,47.5487,6426.0
2017-01-12 12:30:00,61.11,61.17,61.11,61.16,11125.0,47.5331,47.5798,47.5331,47.572,11125.0
2017-01-12 12:40:00,61.14,61.15,61.08,61.1,10024.0,47.5565,47.5642,47.5098,47.5253,10024.0
2017-01-12 12:50:00,61.09,61.11,61.07,61.09,9975.0,47.5176,47.5331,47.502,47.5176,9975.0
2017-01-12 13:00:00,61.11,61.12,61.04,61.08,7181.0,47.5331,47.5409,47.4787,47.5098,7181.0
2017-01-12 13:10:00,61.08,61.09,61.03,61.06,5772.0,47.5098,47.5176,47.4709,47.4942,5772.0
2017-01-12 13:20:00,61.06,61.08,61.05,61.08,7174.0,47.4942,47.5098,47.4865,47.5098,7174.0
2017-01-12 13:30:00,61.08,61.15,61.07,61.13,9849.0,47.5098,47.5642,47.502,47.5487,9849.0
2017-01-12 13:40:00,61.14,61.18,61.13,61.18,8275.0,47.5565,47.5876,47.5487,47.5876,8275.0
2017-01-12 13:50:00,61.19,61.2,61.16,61.17,7771.0,47.5953,47.6031,47.572,47.5798,7771.0
2017-01-12 14:00:00,61.18,61.21,61.15,61.17,9498.0,47.5876,47.6109,47.5642,47.5798,9498.0
2017-01-12 14:10:00,61.17,61.22,61.16,61.2,13558.0,47.5798,47.6187,47.572,47.6031,13558.0
2017-01-12 14:20:00,61.2,61.25,61.16,61.24,16458.0,47.6031,47.642,47.572,47.6342,16458.0
2017-01-12 14:30:00,61.23,61.32,61.22,61.29,22517.0,47.6265,47.6965,47.6187,47.6731,22517.0
2017-01-12 14:40:00,61.29,61.29,61.25,61.25,9760.0,47.6731,47.6731,47.642,47.642,9760.0
2017-01-12 14:50:00,61.25,61.3,61.24,61.29,13666.0,47.642,47.6809,47.6342,47.6731,13666.0
2017-01-12 15:00:00,61.3,61.33,61.26,61.27,14123.0,47.6809,47.7042,47.6498,47.6576,14123.0
2017-01-12 15:10:00,61.27,61.3,61.25,61.26,19330.0,47.6576,47.6809,47.642,47.6498,19330.0
2017-01-12 15:20:00,61.27,61.31,61.27,61.28,23566.0,47.6576,47.6887,47.6576,47.6654,23566.0
2017-01-12 15:30:00,61.29,61.39,61.28,61.39,30391.0,47.6731,47.7509,47.6654,47.7509,30391.0
2017-01-12 15:40:00,61.39,61.4,61.31,61.38,32577.0,47.7509,47.7587,47.6887,47.7431,32577.0
2017-01-12 15:50:00,61.37,61.41,61.33,61.34,126291.0,47.7354,47.7665,47.7042,47.712,126291.0
2017-01-13 09:30:00,61.32,61.69,61.26,61.32,47407.0,47.6965,47.9843,47.6498,47.6965,47407.0
2017-01-13 09:40:00,61.34,61.52,61.34,61.45,15158.0,47.712,47.852,47.712,47.7976,15158.0
2017-01-13 09:50:00,61.45,61.56,61.41,61.41,32171.0,47.7976,47.8831,47.7665,47.7665,32171.0
2017-01-13 10:00:00,61.42,61.45,61.28,61.3,14853.0,47.7742,47.7976,47.6654,47.6809,14853.0
2017-01-13 10:10:00,61.31,61.41,61.31,61.33,10926.0,47.6887,47.7665,47.6887,47.7042,10926.0
2017-01-13 10:20:00,61.33,61.4,61.32,61.35,12809.0,47.7042,47.7587,47.6965,47.7198,12809.0
2017-01-13 10:30:00,61.34,61.42,61.33,61.38,14614.0,47.712,47.7742,47.7042,47.7431,14614.0
2017-01-13 10:40:00,61.38,61.45,61.34,61.41,21967.0,47.7431,47.7976,47.712,47.7665,21967.0
2017-01-13 10:50:00,61.42,61.42,61.38,61.41,16993.0,47.7742,47.7742,47.7431,47.7665,16993.0
2017-01-13 11:00:00,61.41,61.43,61.33,61.33,21337.0,47.7665,47.782,47.7042,47.7042,21337.0
2017-01-13 11:10:00,61.34,61.38,61.33,61.37,14991.0,47.712,47.7431,47.7042,47.7354,14991.0
2017-01-13 11:20:00,61.36,61.43,61.35,61.43,11398.0,47.7276,47.782,47.7198,47.782,11398.0
2017-01-13 11:30:00,61.42,61.45,61.37,61.37,15409.0,47.7742,47.7976,47.7354,47.7354,15409.0
2017-01-13 11:40:00,61.36,61.37,61.29,61.31,12129.0,47.7276,47.7354,47.6731,47.6887,12129.0
2017-01-13 11:50:00,61.32,61.4,61.31,61.39,9689.0,47.6965,47.7587,47.6887,47.7509,9689.0
2017-01-13 12:00:00,61.4,61.41,61.36,61.37,9495.0,47.7587,47.7665,47.7276,47.7354,9495.0
2017-01-13 12:10:00,61.37,61.38,61.3,61.31,10766.0,47.7354,47.7431,47.6809,47.6887,10766.0
2017-01-13 12:20:00,61.33,61.38,61.32,61.36,9017.0,47.7042,47.7431,47.6965,47.7276,9017.0
2017-01-13 12:30:00,61.36,61.44,61.36,61.44,5810.0,47.7276,47.7898,47.7276,47.7898,5810.0
2017-01-13 12:40:00,61.45,61.46,61.43,61.45,7836.0,47.7976,47.8054,47.782,47.7976,7836.0
2017-01-13 12:50:00,61.45,61.49,61.45,61.47,7150.0,47.7976,47.8287,47.7976,47.8131,7150.0
2017-01-13 13:00:00,61.47,61.48,61.42,61.42,8772.0,47.8131,47.8209,47.7742,47.7742,8772.0
2017-01-13 13:10:00,61.43,61.44,61.39,61.44,4463.0,47.782,47.7898,47.7509,47.7898,4463.0
2017-01-13 13:20:00,61.43,61.44,61.41,61.42,7419.0,47.782,47.7898,47.7665,47.7742,7419.0
2017-01-13 13:30:00,61.42,61.45,61.41,61.45,5615.0,47.7742,47.7976,47.7665,47.7976,5615.0
2017-01-13 13:40:00,61.45,61.45,61.41,61.44,6229.0,47.7976,47.7976,47.7665,47.7898,6229.0
2017-01-13 13:50:00,61.45,61.45,61.43,61.44,4528.0,47.7976,47.7976,47.782,47.7898,4528.0
2017-01-13 14:00:00,61.43,61.45,61.41,61.43,4636.0,47.782,47.7976,47.7665,47.782,4636.0
2017-01-13 14:10:00,61.42,61.45,61.39,61.45,12755.0,47.7742,47.7976,47.7509,47.7976,12755.0
2017-01-13 14:20:00,61.45,61.47,61.42,61.43,18347.0,47.7976,47.8131,47.7742,47.782,18347.0
2017-01-13 14:30:00,61.42,61.47,61.42,61.45,14772.0,47.7742,47.8131,47.7742,47.7976,14772.0
2017-01-13 14:40:00,61.45,61.52,61.44,61.52,17164.0,47.7976,47.852,47.7898,47.852,17164.0
2017-01-13 14:50:00,61.5,61.53,61.48,61.48,13106.0,47.8365,47.8598,47.8209,47.8209,13106.0
2017-01-13 15:00:00,61.48,61.5,61.47,61.48,5491.0,47.8209,47.8365,47.8131,47.8209,5491.0
2017-01-13 15:10:00,61.48,61.5,61.47,61.5,13810.0,47.8209,47.8365,47.8131,47.8365,13810.0
2017-01-13 15:20:00,61.5,61.52,61.46,61.46,11234.0,47.8365,47.852,47.8054,47.8054,11234.0
2017-01-13 15:30:00,61.46,61.49,61.44,61.46,26413.0,47.8054,47.8287,47.7898,47.8054,26413.0
2017-01-13 15:40:00,61.47,61.48,61.43,61.47,41561.0,47.8131,47.8209,47.782,47.8131,41561.0
2017-01-13 15:50:00,61.47,61.5,61.44,61.47,83707.0,47.8131,47.8365,47.7898,47.8131,83707.0
2017-01-17 09:30:00,61.33,61.47,61.11,61.15,58928.0,47.7042,47.8131,47.5331,47.5642,58928.0
2017-01-17 09:40:00,61.15,61.2,60.99,61.05,33756.0,47.5642,47.6031,47.4398,47.4865,33756.0
2017-01-17 09:50:00,61.06,61.06,60.9,60.95,27715.0,47.4942,47.4942,47.3698,47.4087,27715.0
2017-01-17 10:00:00,60.95,61.07,60.92,61.05,48552.0,47.4087,47.502,47.3853,47.4865,48552.0
2017-01-17 10:10:00,61.05,61.07,60.94,60.99,27741.0,47.4865,47.502,47.4009,47.4398,27741.0
2017-01-17 10:20:00,60.99,61.04,60.92,60.94,24419.0,47.4398,47.4787,47.3853,47.4009,24419.0
2017-01-17 10:30:00,60.96,61.07,60.95,61.04,49790.0,47.4164,47.502,47.4087,47.4787,49790.0
2017-01-17 10:40:00,61.04,61.06,61.0,61.01,40976.0,47.4787,47.4942,47.4476,47.4553,40976.0
2017-01-17 10:50:00,61.01,61.05,60.94,61.04,17724.0,47.4553,47.4865,47.4009,47.4787,17724.0
2017-01-17 11:00:00,61.03,61.05,60.94,60.94,17100.0,47.4709,47.4865,47.4009,47.4009,17100.0
2017-01-17 11:10:00,60.95,61.0,60.84,60.84,39028.0,47.4087,47.4476,47.3231,47.3231,39028.0
2017-01-17 11:20:00,60.85,60.92,60.84,60.91,15064.0,47.3309,47.3853,47.3231,47.3776,15064.0
2017-01-17 11:30:00,60.9,60.94,60.86,60.92,11624.0,47.3698,47.4009,47.3387,47.3853,11624.0
2017-01-17 11:40:00,60.94,60.98,60.93,60.97,16135.0,47.4009,47.432,47.3931,47.4242,16135.0
2017-01-17 11:50:00,60.97,60.98,60.94,60.95,10563.0,47.4242,47.432,47.4009,47.4087,10563.0
2017-01-17 12:00:00,60.93,60.95,60.83,60.84,28838.0,47.3931,47.4087,47.3153,47.3231,28838.0
2017-01-17 12:10:00,60.82,60.84,60.8,60.84,12443.0,47.3075,47.3231,47.292,47.3231,12443.0
2017-01-17 12:20:00,60.84,60.87,60.81,60.83,12754.0,47.3231,47.3464,47.2998,47.3153,12754.0
2017-01-17 12:30:00,60.82,60.84,60.81,60.82,10034.0,47.3075,47.3231,47.2998,47.3075,10034.0
2017-01-17 12:40:00,60.82,60.84,60.79,60.82,17074.0,47.3075,47.3231,47.2842,47.3075,17074.0
2017-01-17 12:50:00,60.82,60.83,60.75,60.76,17780.0,47.3075,47.3153,47.2531,47.2609,17780.0
2017-01-17 13:00:00,60.76,60.78,60.75,60.78,14089.0,47.2609,47.2764,47.2531,47.2764,14089.0
2017-01-17 13:10:00,60.78,60.87,60.78,60.87,14447.0,47.2764,47.3464,47.2764,47.3464,14447.0
2017-01-17 13:20:00,60.88,60.88,60.85,60.86,11129.0,47.3542,47.3542,47.3309,47.3387,11129.0
2017-01-17 13:30:00,60.85,60.87,60.85,60.85,8562.0,47.3309,47.3464,47.3309,47.3309,8562.0
2017-01-17 13:40:00,60.85,60.89,60.83,60.89,11609.0,47.3309,47.362,47.3153,47.362,11609.0
2017-01-17 13:50:00,60.88,60.89,60.85,60.85,12109.0,47.3542,47.362,47.3309,47.3309,12109.0
2017-01-17 14:00:00,60.85,60.87,60.82,60.86,11630.0,47.3309,47.3464,47.3075,47.3387,11630.0
2017-01-17 14:10:00,60.86,60.88,60.83,60.83,7283.0,47.3387,47.3542,47.3153,47.3153,7283.0
2017-01-17 14:20:00,60.83,60.83,60.73,60.74,23228.0,47.3153,47.3153,47.2375,47.2453,23228.0
2017-01-17 14:30:00,60.74,60.78,60.7,60.72,29895.0,47.2453,47.2764,47.2142,47.2298,29895.0
2017-01-17 14:40:00,60.71,60.77,60.7,60.73,33866.0,47.222,47.2687,47.2142,47.2375,33866.0
2017-01-17 14:50:00,60.74,60.75,60.67,60.68,36987.0,47.2453,47.2531,47.1909,47.1987,36987.0
2017-01-17 15:00:00,60.69,60.69,60.64,60.67,21718.0,47.2064,47.2064,47.1675,47.1909,21718.0
2017-01-17 15:10:00,60.67,60.74,60.66,60.72,21880.0,47.1909,47.2453,47.1831,47.2298,21880.0
2017-01-17 15:20:00,60.72,60.76,60.71,60.74,24541.0,47.2298,47.2609,47.222,47.2453,24541.0
2017-01-17 15:30:00,60.75,60.8,60.72,60.8,61452.0,47.2531,47.292,47.2298,47.292,61452.0
2017-01-17 15:40:00,60.8,60.85,60.79,60.85,27195.0,47.292,47.3309,47.2842,47.3309,27195.0
2017-01-17 15:50:00,60.85,60.87,60.83,60.85,112327.0,47.3309,47.3464,47.3153,47.3309,112327.0
2017-01-18 09:30:00,61.0,61.14,60.72,61.02,46711.0,47.4476,47.5565,47.2298,47.4631,46711.0
2017-01-18 09:40:00,61.04,61.12,60.99,61.08,45754.0,47.4787,47.5409,47.4398,47.5098,45754.0
2017-01-18 09:50:00,61.08,61.12,61.01,61.12,23640.0,47.5098,47.5409,47.4553,47.5409,23640.0
2017-01-18 10:00:00,61.11,61.13,61.02,61.03,15631.0,47.5331,47.5487,47.4631,47.4709,15631.0
2017-01-18 10:10:00,61.04,61.07,61.0,61.02,19583.0,47.4787,47.502,47.4476,47.4631,19583.0
2017-01-18 10:20:00,61.02,61.07,60.95,60.96,15128.0,47.4631,47.502,47.4087,47.4164,15128.0
2017-01-18 10:30:00,60.96,61.04,60.95,61.04,11512.0,47.4164,47.4787,47.4087,47.4787,11512.0
2017-01-18 10:40:00,61.04,61.05,60.93,60.96,19336.0,47.4787,47.4865,47.3931,47.4164,19336.0
2017-01-18 10:50:00,60.95,61.05,60.92,61.03,17069.0,47.4087,47.4865,47.3853,47.4709,17069.0
2017-01-18 11:00:00,61.02,61.08,61.02,61.08,13304.0,47.4631,47.5098,47.4631,47.5098,13304.0
2017-01-18 11:10:00,61.08,61.1,61.04,61.06,45460.0,47.5098,47.5253,47.4787,47.4942,45460.0
2017-01-18 11:20:00,61.06,61.09,61.04,61.07,16512.0,47.4942,47.5176,47.4787,47.502,16512.0
2017-01-18 11:30:00,61.06,61.1,61.05,61.07,12099.0,47.4942,47.5253,47.4865,47.502,12099.0
2017-01-18 11:40:00,61.07,61.07,61.01,61.04,12765.0,47.502,47.502,47.4553,47.4787,12765.0
2017-01-18 11:50:00,61.03,61.04,60.91,60.94,18743.0,47.4709,47.4787,47.3776,47.4009,18743.0
2017-01-18 12:00:00,60.95,60.97,60.92,60.96,8193.0,47.4087,47.4242,47.3853,47.4164,8193.0
2017-01-18 12:10:00,60.97,60.99,60.94,60.96,12389.0,47.4242,47.4398,47.4009,47.4164,12389.0
2017-01-18 12:20:00,60.97,60.98,60.95,60.96,6537.0,47.4242,47.432,47.4087,47.4164,6537.0
2017-01-18 12:30:00,60.96,60.99,60.91,60.93,28021.0,47.4164,47.4398,47.3776,47.3931,28021.0
2017-01-18 12:40:00,60.94,60.97,60.93,60.94,10414.0,47.4009,47.4242,47.3931,47.4009,10414.0
2017-01-18 12:50:00,60.95,60.95,60.89,60.9,9285.0,47.4087,47.4087,47.362,47.3698,9285.0
2017-01-18 13:00:00,60.9,60.96,60.89,60.94,10186.0,47.3698,47.4164,47.362,47.4009,10186.0
2017-01-18 13:10:00,60.93,60.95,60.91,60.95,7688.0,47.3931,47.4087,47.3776,47.4087,7688.0
2017-01-18 13:20:00,60.95,60.95,60.9,60.94,9364.0,47.4087,47.4087,47.3698,47.4009,9364.0
2017-01-18 13:30:00,60.93,60.98,60.92,60.98,21540.0,47.3931,47.432,47.3853,47.432,21540.0
2017-01-18 13:40:00,60.98,60.99,60.9,60.91,15772.0,47.432,47.4398,47.3698,47.3776,15772.0
2017-01-18 13:50:00,60.91,60.95,60.89,60.91,20033.0,47.3776,47.4087,47.362,47.3776,20033.0
2017-01-18 14:00:00,60.92,60.96,60.91,60.94,17171.0,47.3853,47.4164,47.3776,47.4009,17171.0
2017-01-18 14:10:00,60.93,60.93,60.88,60.9,18203.0,47.3931,47.3931,47.3542,47.3698,18203.0
2017-01-18 14:20:00,60.9,60.92,60.85,60.86,18283.0,47.3698,47.3853,47.3309,47.3387,18283.0
2017-01-18 14:30:00,60.86,60.86,60.81,60.85,17801.0,47.3387,47.3387,47.2998,47.3309,17801.0
2017-01-18 14:40:00,60.86,60.91,60.85,60.89,27041.0,47.3387,47.3776,47.3309,47.362,27041.0
2017-01-18 14:50:00,60.88,60.98,60.88,60.98,26271.0,47.3542,47.432,47.3542,47.432,26271.0
2017-01-18 15:00:00,60.97,60.99,60.95,60.95,15067.0,47.4242,47.4398,47.4087,47.4087,15067.0
2017-01-18 15:10:00,60.95,61.0,60.95,61.0,15676.0,47.4087,47.4476,47.4087,47.4476,15676.0
2017-01-18 15:20:00,61.0,61.04,60.99,61.02,26497.0,47.4476,47.4787,47.4398,47.4631,26497.0
2017-01-18 15:30:00,61.01,61.02,60.97,61.02,30507.0,47.4553,47.4631,47.4242,47.4631,30507.0
2017-01-18 15:40:00,61.02,61.05,61.01,61.04,28746.0,47.4631,47.4865,47.4553,47.4787,28746.0
2017-01-18 15:50:00,61.03,61.06,61.01,61.04,117491.0,47.4709,47.4942,47.4553,47.4787,117491.0
2017-01-19 09:30:00,61.04,61.11,60.97,60.99,30003.0,47.4787,47.5331,47.4242,47.4398,30003.0
2017-01-19 09:40:00,61.01,61.05,60.98,61.02,12093.0,47.4553,47.4865,47.432,47.4631,12093.0
2017-01-19 09:50:00,61.02,61.1,60.99,61.1,12588.0,47.4631,47.5253,47.4398,47.5253,12588.0
2017-01-19 10:00:00,61.07,61.09,61.02,61.03,12458.0,47.502,47.5176,47.4631,47.4709,12458.0
2017-01-19 10:10:00,61.02,61.1,61.0,61.05,16119.0,47.4631,47.5253,47.4476,47.4865,16119.0
2017-01-19 10:20:00,61.06,61.08,61.03,61.05,12621.0,47.4942,47.5098,47.4709,47.4865,12621.0
2017-01-19 10:30:00,61.05,61.06,60.93,60.93,15137.0,47.4865,47.4942,47.3931,47.3931,15137.0
2017-01-19 10:40:00,60.93,60.96,60.92,60.95,11792.0,47.3931,47.4164,47.3853,47.4087,11792.0
2017-01-19 10:50:00,60.96,60.98,60.92,60.96,18918.0,47.4164,47.432,47.3853,47.4164,18918.0
2017-01-19 11:00:00,60.94,60.96,60.88,60.93,22535.0,47.4009,47.4164,47.3542,47.3931,22535.0
2017-01-19 11:10:00,60.93,61.01,60.92,60.99,19741.0,47.3931,47.4553,47.3853,47.4398,19741.0
2017-01-19 11:20:00,60.99,61.05,60.98,61.04,11702.0,47.4398,47.4865,47.432,47.4787,11702.0
2017-01-19 11:30:00,61.05,61.08,61.04,61.06,17723.0,47.4865,47.5098,47.4787,47.4942,17723.0
2017-01-19 11:40:00,61.05,61.09,61.04,61.08,11047.0,47.4865,47.5176,47.4787,47.5098,11047.0
2017-01-19 11:50:00,61.07,61.1,61.06,61.08,12181.0,47.502,47.5253,47.4942,47.5098,12181.0
2017-01-19 12:00:00,61.09,61.1,61.06,61.08,5490.0,47.5176,47.5253,47.4942,47.5098,5490.0
2017-01-19 12:10:00,61.07,61.1,61.05,61.05,15145.0,47.502,47.5253,47.4865,47.4865,15145.0
2017-01-19 12:20:00,61.05,61.05,61.0,61.03,7850.0,47.4865,47.4865,47.4476,47.4709,7850.0
2017-01-19 12:30:00,61.02,61.05,61.01,61.02,11793.0,47.4631,47.4865,47.4553,47.4631,11793.0
2017-01-19 12:40:00,61.02,61.05,61.01,61.04,18424.0,47.4631,47.4865,47.4553,47.4787,18424.0
2017-01-19 12:50:00,61.03,61.09,61.03,61.08,8257.0,47.4709,47.5176,47.4709,47.5098,8257.0
2017-01-19 13:00:00,61.08,61.09,61.05,61.08,6919.0,47.5098,47.5176,47.4865,47.5098,6919.0
2017-01-19 13:10:00,61.08,61.1,61.05,61.07,8604.0,47.5098,47.5253,47.4865,47.502,8604.0
2017-01-19 13:20:00,61.08,61.1,61.04,61.04,10717.0,47.5098,47.5253,47.4787,47.4787,10717.0
2017-01-19 13:30:00,61.04,61.06,61.02,61.05,7891.0,47.4787,47.4942,47.4631,47.4865,7891.0
2017-01-19 13:40:00,61.04,61.05,61.02,61.02,6782.0,47.4787,47.4865,47.4631,47.4631,6782.0
2017-01-19 13:50:00,61.02,61.03,60.95,60.95,21234.0,47.4631,47.4709,47.4087,47.4087,21234.0
2017-01-19 14:00:00,60.95,60.97,60.85,60.86,28293.0,47.4087,47.4242,47.3309,47.3387,28293.0
2017-01-19 14:10:00,60.86,60.9,60.82,60.82,14205.0,47.3387,47.3698,47.3075,47.3075,14205.0
2017-01-19 14:20:00,60.82,60.96,60.79,60.93,28573.0,47.3075,47.4164,47.2842,47.3931,28573.0
2017-01-19 14:30:00,60.92,60.92,60.89,60.9,11836.0,47.3853,47.3853,47.362,47.3698,11836.0
2017-01-19 14:40:00,60.89,60.95,60.87,60.89,28543.0,47.362,47.4087,47.3464,47.362,28543.0
2017-01-19 14:50:00,60.89,60.94,60.88,60.94,23808.0,47.362,47.4009,47.3542,47.4009,23808.0
2017-01-19 15:00:00,60.93,60.94,60.89,60.9,18906.0,47.3931,47.4009,47.362,47.3698,18906.0
2017-01-19 15:10:00,60.9,61.0,60.89,60.99,27694.0,47.3698,47.4476,47.362,47.4398,27694.0
2017-01-19 15:20:00,60.99,61.03,60.96,61.02,31564.0,47.4398,47.4709,47.4164,47.4631,31564.0
2017-01-19 15:30:00,61.03,61.03,60.97,61.01,41695.0,47.4709,47.4709,47.4242,47.4553,41695.0
2017-01-19 15:40:00,61.01,61.02,60.89,60.9,63156.0,47.4553,47.4631,47.362,47.3698,63156.0
2017-01-19 15:50:00,60.91,60.95,60.88,60.9,110371.0,47.3776,47.4087,47.3542,47.3698,110371.0
2017-01-20 09:30:00,61.1,61.62,60.95,61.47,182502.0,47.5253,47.9298,47.4087,47.8131,182502.0
2017-01-20 09:40:00,61.49,61.53,61.37,61.47,48861.0,47.8287,47.8598,47.7354,47.8131,48861.0
2017-01-20 09:50:00,61.48,61.7,61.46,61.59,44166.0,47.8209,47.992,47.8054,47.9065,44166.0
2017-01-20 10:00:00,61.6,61.63,61.51,61.58,18883.0,47.9143,47.9376,47.8443,47.8987,18883.0
2017-01-20 10:10:00,61.59,61.67,61.57,61.65,18929.0,47.9065,47.9687,47.8909,47.9531,18929.0
2017-01-20 10:20:00,61.65,61.68,61.51,61.54,24046.0,47.9531,47.9765,47.8443,47.8676,24046.0
2017-01-20 10:30:00,61.56,61.6,61.51,61.57,40000.0,47.8831,47.9143,47.8443,47.8909,40000.0
2017-01-20 10:40:00,61.56,61.57,61.46,61.48,25423.0,47.8831,47.8909,47.8054,47.8209,25423.0
2017-01-20 10:50:00,61.48,61.54,61.46,61.5,23570.0,47.8209,47.8676,47.8054,47.8365,23570.0
2017-01-20 11:00:00,61.5,61.61,61.5,61.59,30757.0,47.8365,47.922,47.8365,47.9065,30757.0
2017-01-20 11:10:00,61.58,61.59,61.53,61.53,19061.0,47.8987,47.9065,47.8598,47.8598,19061.0
2017-01-20 11:20:00,61.52,61.57,61.44,61.44,18175.0,47.852,47.8909,47.7898,47.7898,18175.0
2017-01-20 11:30:00,61.44,61.48,61.42,61.46,15427.0,47.7898,47.8209,47.7742,47.8054,15427.0
2017-01-20 11:40:00,61.46,61.5,61.45,61.45,15303.0,47.8054,47.8365,47.7976,47.7976,15303.0
2017-01-20 11:50:00,61.44,61.49,61.43,61.46,17527.0,47.7898,47.8287,47.782,47.8054,17527.0
2017-01-20 12:00:00,61.46,61.51,61.26,61.34,26444.0,47.8054,47.8443,47.6498,47.712,26444.0
2017-01-20 12:10:00,61.33,61.33,61.19,61.32,19366.0,47.7042,47.7042,47.5953,47.6965,19366.0
2017-01-20 12:20:00,61.29,61.35,61.26,61.31,19132.0,47.6731,47.7198,47.6498,47.6887,19132.0
2017-01-20 12:30:00,61.32,61.36,61.23,61.34,37445.0,47.6965,47.7276,47.6265,47.712,37445.0
2017-01-20 12:40:00,61.34,61.42,61.32,61.32,15177.0,47.712,47.7742,47.6965,47.6965,15177.0
2017-01-20 12:50:00,61.33,61.35,61.26,61.32,10957.0,47.7042,47.7198,47.6498,47.6965,10957.0
2017-01-20 13:00:00,61.32,61.41,61.31,61.4,15332.0,47.6965,47.7665,47.6887,47.7587,15332.0
2017-01-20 13:10:00,61.4,61.51,61.4,61.51,26314.0,47.7587,47.8443,47.7587,47.8443,26314.0
2017-01-20 13:20:00,61.51,61.55,61.49,61.55,56791.0,47.8443,47.8754,47.8287,47.8754,56791.0
2017-01-20 13:30:00,61.54,61.58,61.46,61.46,32759.0,47.8676,47.8987,47.8054,47.8054,32759.0
2017-01-20 13:40:00,61.46,61.53,61.46,61.48,13705.0,47.8054,47.8598,47.8054,47.8209,13705.0
2017-01-20 13:50:00,61.48,61.48,61.43,61.43,21374.0,47.8209,47.8209,47.782,47.782,21374.0
2017-01-20 14:00:00,61.44,61.45,61.41,61.41,15888.0,47.7898,47.7976,47.7665,47.7665,15888.0
2017-01-20 14:10:00,61.4,61.41,61.34,61.37,10587.0,47.7587,47.7665,47.712,47.7354,10587.0
2017-01-20 14:20:00,61.37,61.37,61.27,61.31,16408.0,47.7354,47.7354,47.6576,47.6887,16408.0
2017-01-20 14:30:00,61.31,61.35,61.26,61.29,13067.0,47.6887,47.7198,47.6498,47.6731,13067.0
2017-01-20 14:40:00,61.28,61.35,61.27,61.32,16715.0,47.6654,47.7198,47.6576,47.6965,16715.0
2017-01-20 14:50:00,61.32,61.37,61.32,61.35,15482.0,47.6965,47.7354,47.6965,47.7198,15482.0
2017-01-20 15:00:00,61.35,61.45,61.35,61.44,38612.0,47.7198,47.7976,47.7198,47.7898,38612.0
2017-01-20 15:10:00,61.44,61.47,61.4,61.42,18464.0,47.7898,47.8131,47.7587,47.7742,18464.0
2017-01-20 15:20:00,61.42,61.43,61.37,61.38,19725.0,47.7742,47.782,47.7354,47.7431,19725.0
2017-01-20 15:30:00,61.38,61.41,61.34,61.41,35275.0,47.7431,47.7665,47.712,47.7665,35275.0
2017-01-20 15:40:00,61.41,61.43,61.38,61.43,24953.0,47.7665,47.782,47.7431,47.782,24953.0
2017-01-20 15:50:00,61.43,61.47,61.4,61.46,85259.0,47.782,47.8131,47.7587,47.8054,85259.0
2017-01-23 09:30:00,61.36,61.49,61.36,61.42,22025.0,47.7276,47.8287,47.7276,47.7742,22025.0
2017-01-23 09:40:00,61.41,61.47,61.39,61.45,26031.0,47.7665,47.8131,47.7509,47.7976,26031.0
2017-01-23 09:50:00,61.45,61.45,61.36,61.36,23931.0,47.7976,47.7976,47.7276,47.7276,23931.0
2017-01-23 10:00:00,61.37,61.4,61.31,61.35,14145.0,47.7354,47.7587,47.6887,47.7198,14145.0
2017-01-23 10:10:00,61.34,61.35,61.24,61.24,15450.0,47.712,47.7198,47.6342,47.6342,15450.0
2017-01-23 10:20:00,61.25,61.29,61.2,61.21,10535.0,47.642,47.6731,47.6031,47.6109,10535.0
2017-01-23 10:30:00,61.21,61.21,61.08,61.19,19898.0,47.6109,47.6109,47.5098,47.5953,19898.0
2017-01-23 10:40:00,61.19,61.27,61.18,61.24,23154.0,47.5953,47.6576,47.5876,47.6342,23154.0
2017-01-23 10:50:00,61.23,61.27,61.21,61.22,19589.0,47.6265,47.6576,47.6109,47.6187,19589.0
2017-01-23 11:00:00,61.23,61.25,61.2,61.21,14450.0,47.6265,47.642,47.6031,47.6109,14450.0
2017-01-23 11:10:00,61.21,61.22,61.1,61.11,19970.0,47.6109,47.6187,47.5253,47.5331,19970.0
2017-01-23 11:20:00,61.11,61.13,61.07,61.13,14546.0,47.5331,47.5487,47.502,47.5487,14546.0
2017-01-23 11:30:00,61.13,61.18,61.12,61.13,10192.0,47.5487,47.5876,47.5409,47.5487,10192.0
2017-01-23 11:40:00,61.13,61.14,61.01,61.04,23890.0,47.5487,47.5565,47.4553,47.4787,23890.0
2017-01-23 11:50:00,61.03,61.07,60.98,61.06,19559.0,47.4709,47.502,47.432,47.4942,19559.0
2017-01-23 12:00:00,61.07,61.09,61.06,61.07,19595.0,47.502,47.5176,47.4942,47.502,19595.0
2017-01-23 12:10:00,61.07,61.17,61.07,61.16,25626.0,47.502,47.5798,47.502,47.572,25626.0
2017-01-23 12:20:00,61.16,61.22,61.15,61.2,18414.0,47.572,47.6187,47.5642,47.6031,18414.0
2017-01-23 12:30:00,61.21,61.27,61.21,61.25,26086.0,47.6109,47.6576,47.6109,47.642,26086.0
2017-01-23 12:40:00,61.25,61.29,61.23,61.25,17499.0,47.642,47.6731,47.6265,47.642,17499.0
2017-01-23 12:50:00,61.25,61.28,61.24,61.25,27947.0,47.642,47.6654,47.6342,47.642,27947.0
2017-01-23 13:00:00,61.25,61.29,61.24,61.27,10358.0,47.642,47.6731,47.6342,47.6576,10358.0
2017-01-23 13:10:00,61.25,61.27,61.22,61.23,18769.0,47.642,47.6576,47.6187,47.6265,18769.0
2017-01-23 13:20:00,61.24,61.27,61.24,61.25,16939.0,47.6342,47.6576,47.6342,47.642,16939.0
2017-01-23 13:30:00,61.25,61.34,61.23,61.34,16311.0,47.642,47.712,47.6265,47.712,16311.0
2017-01-23 13:40:00,61.35,61.36,61.29,61.29,12393.0,47.7198,47.7276,47.6731,47.6731,12393.0
2017-01-23 13:50:00,61.28,61.28,61.22,61.25,21987.0,47.6654,47.6654,47.6187,47.642,21987.0
2017-01-23 14:00:00,61.25,61.26,61.24,61.25,19484.0,47.642,47.6498,47.6342,47.642,19484.0
2017-01-23 14:10:00,61.25,61.26,61.23,61.24,30956.0,47.642,47.6498,47.6265,47.6342,30956.0
2017-01-23 14:20:00,61.24,61.26,61.16,61.17,22434.0,47.6342,47.6498,47.572,47.5798,22434.0
2017-01-23 14:30:00,61.17,61.2,61.15,61.18,13313.0,47.5798,47.6031,47.5642,47.5876,13313.0
2017-01-23 14:40:00,61.18,61.18,61.12,61.13,16206.0,47.5876,47.5876,47.5409,47.5487,16206.0
2017-01-23 14:50:00,61.12,61.13,61.09,61.1,13469.0,47.5409,47.5487,47.5176,47.5253,13469.0
2017-01-23 15:00:00,61.11,61.13,61.07,61.08,16869.0,47.5331,47.5487,47.502,47.5098,16869.0
2017-01-23 15:10:00,61.09,61.1,61.03,61.04,30709.0,47.5176,47.5253,47.4709,47.4787,30709.0
2017-01-23 15:20:00,61.05,61.12,61.05,61.11,20538.0,47.4865,47.5409,47.4865,47.5331,20538.0
2017-01-23 15:30:00,61.11,61.16,61.1,61.16,26618.0,47.5331,47.572,47.5253,47.572,26618.0
2017-01-23 15:40:00,61.16,61.2,61.14,61.17,32748.0,47.572,47.6031,47.5565,47.5798,32748.0
2017-01-23 15:50:00,61.16,61.16,61.11,61.12,56404.0,47.572,47.572,47.5331,47.5409,56404.0
2017-01-24 09:30:00,61.18,61.47,61.18,61.36,42230.0,47.5876,47.8131,47.5876,47.7276,42230.0
2017-01-24 09:40:00,61.36,61.36,61.24,61.3,30040.0,47.7276,47.7276,47.6342,47.6809,30040.0
2017-01-24 09:50:00,61.28,61.33,61.27,61.3,60728.0,47.6654,47.7042,47.6576,47.6809,60728.0
2017-01-24 10:00:00,61.3,61.33,61.21,61.25,44243.0,47.6809,47.7042,47.6109,47.642,44243.0
2017-01-24 10:10:00,61.26,61.37,61.22,61.37,20903.0,47.6498,47.7354,47.6187,47.7354,20903.0
2017-01-24 10:20:00,61.38,61.56,61.37,61.49,28788.0,47.7431,47.8831,47.7354,47.8287,28788.0
2017-01-24 10:30:00,61.49,61.51,61.46,61.51,19026.0,47.8287,47.8443,47.8054,47.8443,19026.0
2017-01-24 10:40:00,61.51,61.52,61.39,61.42,29957.0,47.8443,47.852,47.7509,47.7742,29957.0
2017-01-24 10:50:00,61.44,61.51,61.44,61.47,20869.0,47.7898,47.8443,47.7898,47.8131,20869.0
2017-01-24 11:00:00,61.48,61.59,61.47,61.57,24113.0,47.8209,47.9065,47.8131,47.8909,24113.0
2017-01-24 11:10:00,61.57,61.59,61.46,61.46,20297.0,47.8909,47.9065,47.8054,47.8054,20297.0
2017-01-24 11:20:00,61.46,61.48,61.4,61.43,22554.0,47.8054,47.8209,47.7587,47.782,22554.0
2017-01-24 11:30:00,61.43,61.49,61.4,61.48,23882.0,47.782,47.8287,47.7587,47.8209,23882.0
2017-01-24 11:40:00,61.49,61.51,61.43,61.44,21235.0,47.8287,47.8443,47.782,47.7898,21235.0
2017-01-24 11:50:00,61.44,61.47,61.39,61.42,15439.0,47.7898,47.8131,47.7509,47.7742,15439.0
2017-01-24 12:00:00,61.43,61.47,61.43,61.45,8580.0,47.782,47.8131,47.782,47.7976,8580.0
2017-01-24 12:10:00,61.45,61.5,61.45,61.45,10607.0,47.7976,47.8365,47.7976,47.7976,10607.0
2017-01-24 12:20:00,61.46,61.51,61.44,61.5,14494.0,47.8054,47.8443,47.7898,47.8365,14494.0
2017-01-24 12:30:00,61.49,61.51,61.46,61.49,13294.0,47.8287,47.8443,47.8054,47.8287,13294.0
2017-01-24 12:40:00,61.49,61.54,61.48,61.51,24328.0,47.8287,47.8676,47.8209,47.8443,24328.0
2017-01-24 12:50:00,61.5,61.52,61.46,61.47,14298.0,47.8365,47.852,47.8054,47.8131,14298.0
2017-01-24 13:00:00,61.47,61.6,61.47,61.58,14815.0,47.8131,47.9143,47.8131,47.8987,14815.0
2017-01-24 13:10:00,61.58,61.6,61.56,61.59,10329.0,47.8987,47.9143,47.8831,47.9065,10329.0
2017-01-24 13:20:00,61.58,61.61,61.55,61.58,18260.0,47.8987,47.922,47.8754,47.8987,18260.0
2017-01-24 13:30:00,61.58,61.67,61.57,61.63,16989.0,47.8987,47.9687,47.8909,47.9376,16989.0
2017-01-24 13:40:00,61.63,61.68,61.62,61.67,15000.0,47.9376,47.9765,47.9298,47.9687,15000.0
2017-01-24 13:50:00,61.68,61.7,61.66,61.67,31085.0,47.9765,47.992,47.9609,47.9687,31085.0
2017-01-24 14:00:00,61.67,61.7,61.65,61.68,24163.0,47.9687,47.992,47.9531,47.9765,24163.0
2017-01-24 14:10:00,61.69,61.76,61.66,61.76,29067.0,47.9843,48.0387,47.9609,48.0387,29067.0
2017-01-24 14:20:00,61.76,61.81,61.73,61.75,34283.0,48.0387,48.0776,48.0154,48.0309,34283.0
2017-01-24 14:30:00,61.75,61.82,61.75,61.78,30655.0,48.0309,48.0854,48.0309,48.0543,30655.0
2017-01-24 14:40:00,61.79,61.83,61.78,61.81,19863.0,48.062,48.0932,48.0543,48.0776,19863.0
2017-01-24 14:50:00,61.82,61.86,61.82,61.84,29231.0,48.0854,48.1165,48.0854,48.1009,29231.0
2017-01-24 15:00:00,61.84,61.93,61.82,61.93,54539.0,48.1009,48.1709,48.0854,48.1709,54539.0
2017-01-24 15:10:00,61.92,61.95,61.87,61.89,53084.0,48.1632,48.1865,48.1243,48.1398,53084.0
2017-01-24 15:20:00,61.89,61.93,61.88,61.93,34063.0,48.1398,48.1709,48.132,48.1709,34063.0
2017-01-24 15:30:00,61.93,61.95,61.91,61.94,56287.0,48.1709,48.1865,48.1554,48.1787,56287.0
2017-01-24 15:40:00,61.94,61.96,61.93,61.96,60122.0,48.1787,48.1943,48.1709,48.1943,60122.0
2017-01-24 15:50:00,61.95,61.96,61.86,61.88,111629.0,48.1865,48.1943,48.1165,48.132,111629.0
2017-01-25 09:30:00,62.01,62.17,61.91,62.0,45831.0,48.2332,48.3576,48.1554,48.2254,45831.0
2017-01-25 09:40:00,62.02,62.04,61.89,61.9,22687.0,48.2409,48.2565,48.1398,48.1476,22687.0
2017-01-25 09:50:00,61.89,61.92,61.85,61.91,16421.0,48.1398,48.1632,48.1087,48.1554,16421.0
2017-01-25 10:00:00,61.92,61.93,61.85,61.92,15704.0,48.1632,48.1709,48.1087,48.1632,15704.0
2017-01-25 10:10:00,61.91,61.94,61.88,61.88,13377.0,48.1554,48.1787,48.132,48.132,13377.0
2017-01-25 10:20:00,61.88,61.88,61.71,61.71,16235.0,48.132,48.132,47.9998,47.9998,16235.0
2017-01-25 10:30:00,61.71,61.75,61.7,61.72,12405.0,47.9998,48.0309,47.992,48.0076,12405.0
2017-01-25 10:40:00,61.71,61.72,61.63,61.64,27973.0,47.9998,48.0076,47.9376,47.9454,27973.0
2017-01-25 10:50:00,61.63,61.69,61.61,61.61,19809.0,47.9376,47.9843,47.922,47.922,19809.0
2017-01-25 11:00:00,61.61,61.63,61.57,61.61,25204.0,47.922,47.9376,47.8909,47.922,25204.0
2017-01-25 11:10:00,61.62,61.62,61.53,61.56,21946.0,47.9298,47.9298,47.8598,47.8831,21946.0
2017-01-25 11:20:00,61.55,61.59,61.5,61.54,21227.0,47.8754,47.9065,47.8365,47.8676,21227.0
2017-01-25 11:30:00,61.54,61.56,61.46,61.48,22001.0,47.8676,47.8831,47.8054,47.8209,22001.0
2017-01-25 11:40:00,61.47,61.52,61.45,61.48,21297.0,47.8131,47.852,47.7976,47.8209,21297.0
2017-01-25 11:50:00,61.49,61.5,61.42,61.45,18002.0,47.8287,47.8365,47.7742,47.7976,18002.0
2017-01-25 12:00:00,61.45,61.47,61.41,61.44,20697.0,47.7976,47.8131,47.7665,47.7898,20697.0
2017-01-25 12:10:00,61.44,61.45,61.39,61.43,24568.0,47.7898,47.7976,47.7509,47.782,24568.0
2017-01-25 12:20:00,61.43,61.52,61.41,61.48,25841.0,47.782,47.852,47.7665,47.8209,25841.0
2017-01-25 12:30:00,61.48,61.53,61.45,61.47,11833.0,47.8209,47.8598,47.7976,47.8131,11833.0
2017-01-25 12:40:00,61.47,61.48,61.43,61.44,18025.0,47.8131,47.8209,47.782,47.7898,18025.0
2017-01-25 12:50:00,61.44,61.5,61.44,61.48,17086.0,47.7898,47.8365,47.7898,47.8209,17086.0
2017-01-25 13:00:00,61.48,61.52,61.45,61.48,14858.0,47.8209,47.852,47.7976,47.8209,14858.0
2017-01-25 13:10:00,61.48,61.52,61.47,61.49,19926.0,47.8209,47.852,47.8131,47.8287,19926.0
2017-01-25 13:20:00,61.49,61.49,61.44,61.49,28981.0,47.8287,47.8287,47.7898,47.8287,28981.0
2017-01-25 13:30:00,61.5,61.54,61.46,61.53,17823.0,47.8365,47.8676,47.8054,47.8598,17823.0
2017-01-25 13:40:00,61.52,61.55,61.5,61.52,14553.0,47.852,47.8754,47.8365,47.852,14553.0
2017-01-25 13:50:00,61.53,61.57,61.52,61.55,26505.0,47.8598,47.8909,47.852,47.8754,26505.0
2017-01-25 14:00:00,61.55,61.57,61.51,61.53,25442.0,47.8754,47.8909,47.8443,47.8598,25442.0
2017-01-25 14:10:00,61.53,61.62,61.53,61.62,29915.0,47.8598,47.9298,47.8598,47.9298,29915.0
2017-01-25 14:20:00,61.61,61.63,61.6,61.62,12661.0,47.922,47.9376,47.9143,47.9298,12661.0
2017-01-25 14:30:00,61.61,61.63,61.55,61.55,17261.0,47.922,47.9376,47.8754,47.8754,17261.0
2017-01-25 14:40:00,61.55,61.56,61.52,61.55,28739.0,47.8754,47.8831,47.852,47.8754,28739.0
2017-01-25 14:50:00,61.54,61.56,61.53,61.55,14154.0,47.8676,47.8831,47.8598,47.8754,14154.0
2017-01-25 15:00:00,61.55,61.59,61.55,61.56,23598.0,47.8754,47.9065,47.8754,47.8831,23598.0
2017-01-25 15:10:00,61.55,61.58,61.49,61.5,35968.0,47.8754,47.8987,47.8287,47.8365,35968.0
2017-01-25 15:20:00,61.51,61.54,61.49,61.54,38211.0,47.8443,47.8676,47.8287,47.8676,38211.0
2017-01-25 15:30:00,61.54,61.58,61.51,61.57,40104.0,47.8676,47.8987,47.8443,47.8909,40104.0
2017-01-25 15:40:00,61.57,61.68,61.57,61.68,67260.0,47.8909,47.9765,47.8909,47.9765,67260.0
2017-01-25 15:50:00,61.67,61.76,61.59,61.63,278585.0,47.9687,48.0387,47.9065,47.9376,278585.0
2017-01-26 09:30:00,61.54,61.55,61.29,61.44,32194.0,47.8676,47.8754,47.6731,47.7898,32194.0
2017-01-26 09:40:00,61.43,61.44,61.28,61.31,24771.0,47.782,47.7898,47.6654,47.6887,24771.0
2017-01-26 09:50:00,61.33,61.45,61.33,61.45,12850.0,47.7042,47.7976,47.7042,47.7976,12850.0
2017-01-26 10:00:00,61.44,61.52,61.41,61.52,17504.0,47.7898,47.852,47.7665,47.852,17504.0
2017-01-26 10:10:00,61.53,61.61,61.52,61.6,13587.0,47.8598,47.922,47.852,47.9143,13587.0
2017-01-26 10:20:00,61.59,61.59,61.43,61.45,18214.0,47.9065,47.9065,47.782,47.7976,18214.0
2017-01-26 10:30:00,61.45,61.46,61.36,61.42,16044.0,47.7976,47.8054,47.7276,47.7742,16044.0
2017-01-26 10:40:00,61.43,61.43,61.32,61.33,20018.0,47.782,47.782,47.6965,47.7042,20018.0
2017-01-26 10:50:00,61.31,61.32,61.27,61.31,16831.0,47.6887,47.6965,47.6576,47.6887,16831.0
2017-01-26 11:00:00,61.31,61.41,61.31,61.39,17312.0,47.6887,47.7665,47.6887,47.7509,17312.0
2017-01-26 11:10:00,61.41,61.41,61.27,61.27,24400.0,47.7665,47.7665,47.6576,47.6576,24400.0
2017-01-26 11:20:00,61.27,61.32,61.25,61.32,25360.0,47.6576,47.6965,47.642,47.6965,25360.0
2017-01-26 11:30:00,61.32,61.37,61.29,61.34,26727.0,47.6965,47.7354,47.6731,47.712,26727.0
2017-01-26 11:40:00,61.34,61.46,61.34,61.46,25574.0,47.712,47.8054,47.712,47.8054,25574.0
2017-01-26 11:50:00,61.45,61.49,61.41,61.43,14866.0,47.7976,47.8287,47.7665,47.782,14866.0
2017-01-26 12:00:00,61.41,61.5,61.41,61.48,30473.0,47.7665,47.8365,47.7665,47.8209,30473.0
2017-01-26 12:10:00,61.48,61.49,61.44,61.47,26460.0,47.8209,47.8287,47.7898,47.8131,26460.0
2017-01-26 12:20:00,61.47,61.48,61.43,61.46,11187.0,47.8131,47.8209,47.782,47.8054,11187.0
2017-01-26 12:30:00,61.46,61.47,61.42,61.45,15353.0,47.8054,47.8131,47.7742,47.7976,15353.0
2017-01-26 12:40:00,61.46,61.51,61.43,61.51,16781.0,47.8054,47.8443,47.782,47.8443,16781.0
2017-01-26 12:50:00,61.5,61.51,61.46,61.49,11902.0,47.8365,47.8443,47.8054,47.8287,11902.0
2017-01-26 13:00:00,61.49,61.54,61.48,61.54,19593.0,47.8287,47.8676,47.8209,47.8676,19593.0
2017-01-26 13:10:00,61.53,61.53,61.43,61.43,14400.0,47.8598,47.8598,47.782,47.782,14400.0
2017-01-26 13:20:00,61.43,61.46,61.4,61.45,21930.0,47.782,47.8054,47.7587,47.7976,21930.0
2017-01-26 13:30:00,61.45,61.49,61.43,61.47,13095.0,47.7976,47.8287,47.782,47.8131,13095.0
2017-01-26 13:40:00,61.45,61.48,61.43,61.45,12466.0,47.7976,47.8209,47.782,47.7976,12466.0
2017-01-26 13:50:00,61.46,61.48,61.43,61.45,10904.0,47.8054,47.8209,47.782,47.7976,10904.0
2017-01-26 14:00:00,61.45,61.48,61.43,61.47,12520.0,47.7976,47.8209,47.782,47.8131,12520.0
2017-01-26 14:10:00,61.47,61.51,61.46,61.5,10905.0,47.8131,47.8443,47.8054,47.8365,10905.0
2017-01-26 14:20:00,61.5,61.56,61.47,61.55,14334.0,47.8365,47.8831,47.8131,47.8754,14334.0
2017-01-26 14:30:00,61.55,61.56,61.51,61.54,18582.0,47.8754,47.8831,47.8443,47.8676,18582.0
2017-01-26 14:40:00,61.54,61.55,61.42,61.43,30747.0,47.8676,47.8754,47.7742,47.782,30747.0
2017-01-26 14:50:00,61.43,61.47,61.4,61.44,19710.0,47.782,47.8131,47.7587,47.7898,19710.0
2017-01-26 15:00:00,61.45,61.49,61.44,61.47,27019.0,47.7976,47.8287,47.7898,47.8131,27019.0
2017-01-26 15:10:00,61.47,61.5,61.46,61.48,20467.0,47.8131,47.8365,47.8054,47.8209,20467.0
2017-01-26 15:20:00,61.48,61.5,61.44,61.46,26078.0,47.8209,47.8365,47.7898,47.8054,26078.0
2017-01-26 15:30:00,61.46,61.5,61.46,61.48,35732.0,47.8054,47.8365,47.8054,47.8209,35732.0
2017-01-26 15:40:00,61.48,61.48,61.4,61.43,31122.0,47.8209,47.8209,47.7587,47.782,31122.0
2017-01-26 15:50:00,61.43,61.46,61.4,61.44,60428.0,47.782,47.8054,47.7587,47.7898,60428.0
2017-01-27 09:30:00,61.55,61.56,61.28,61.33,49614.0,47.8754,47.8831,47.6654,47.7042,49614.0
2017-01-27 09:40:00,61.34,61.38,61.21,61.22,19737.0,47.712,47.7431,47.6109,47.6187,19737.0
2017-01-27 09:50:00,61.23,61.31,61.22,61.29,16467.0,47.6265,47.6887,47.6187,47.6731,16467.0
2017-01-27 10:00:00,61.28,61.35,61.25,61.27,28160.0,47.6654,47.7198,47.642,47.6576,28160.0
2017-01-27 10:10:00,61.27,61.41,61.27,61.35,16316.0,47.6576,47.7665,47.6576,47.7198,16316.0
2017-01-27 10:20:00,61.35,61.36,61.3,61.31,13732.0,47.7198,47.7276,47.6809,47.6887,13732.0
2017-01-27 10:30:00,61.31,61.33,61.24,61.26,20232.0,47.6887,47.7042,47.6342,47.6498,20232.0
2017-01-27 10:40:00,61.27,61.31,61.22,61.24,13252.0,47.6576,47.6887,47.6187,47.6342,13252.0
2017-01-27 10:50:00,61.25,61.26,61.18,61.18,17643.0,47.642,47.6498,47.5876,47.5876,17643.0
2017-01-27 11:00:00,61.19,61.24,61.18,61.2,12278.0,47.5953,47.6342,47.5876,47.6031,12278.0
2017-01-27 11:10:00,61.2,61.23,61.17,61.19,10386.0,47.6031,47.6265,47.5798,47.5953,10386.0
2017-01-27 11:20:00,61.19,61.23,61.18,61.21,11852.0,47.5953,47.6265,47.5876,47.6109,11852.0
2017-01-27 11:30:00,61.2,61.2,61.16,61.18,17172.0,47.6031,47.6031,47.572,47.5876,17172.0
2017-01-27 11:40:00,61.19,61.2,61.12,61.13,24547.0,47.5953,47.6031,47.5409,47.5487,24547.0
2017-01-27 11:50:00,61.13,61.17,61.13,61.15,14761.0,47.5487,47.5798,47.5487,47.5642,14761.0
2017-01-27 12:00:00,61.16,61.19,61.14,61.14,12104.0,47.572,47.5953,47.5565,47.5565,12104.0
2017-01-27 12:10:00,61.15,61.16,61.13,61.13,7404.0,47.5642,47.572,47.5487,47.5487,7404.0
2017-01-27 12:20:00,61.14,61.14,61.11,61.13,15815.0,47.5565,47.5565,47.5331,47.5487,15815.0
2017-01-27 12:30:00,61.14,61.14,61.09,61.09,21098.0,47.5565,47.5565,47.5176,47.5176,21098.0
2017-01-27 12:40:00,61.1,61.12,61.07,61.09,14942.0,47.5253,47.5409,47.502,47.5176,14942.0
2017-01-27 12:50:00,61.1,61.15,61.1,61.14,8637.0,47.5253,47.5642,47.5253,47.5565,8637.0
2017-01-27 13:00:00,61.14,61.14,61.07,61.1,8799.0,47.5565,47.5565,47.502,47.5253,8799.0
2017-01-27 13:10:00,61.09,61.1,61.07,61.08,5631.0,47.5176,47.5253,47.502,47.5098,5631.0
2017-01-27 13:20:00,61.08,61.08,61.01,61.02,32885.0,47.5098,47.5098,47.4553,47.4631,32885.0
2017-01-27 13:30:00,61.04,61.06,61.01,61.02,10361.0,47.4787,47.4942,47.4553,47.4631,10361.0
2017-01-27 13:40:00,61.03,61.04,61.0,61.01,12294.0,47.4709,47.4787,47.4476,47.4553,12294.0
2017-01-27 13:50:00,61.01,61.02,60.98,61.01,32102.0,47.4553,47.4631,47.432,47.4553,32102.0
2017-01-27 14:00:00,61.01,61.07,60.98,61.06,27397.0,47.4553,47.502,47.432,47.4942,27397.0
2017-01-27 14:10:00,61.07,61.09,61.05,61.09,11647.0,47.502,47.5176,47.4865,47.5176,11647.0
2017-01-27 14:20:00,61.09,61.11,61.07,61.08,21132.0,47.5176,47.5331,47.502,47.5098,21132.0
2017-01-27 14:30:00,61.08,61.14,61.08,61.11,7230.0,47.5098,47.5565,47.5098,47.5331,7230.0
2017-01-27 14:40:00,61.11,61.13,61.07,61.1,35621.0,47.5331,47.5487,47.502,47.5253,35621.0
2017-01-27 14:50:00,61.09,61.1,61.06,61.06,22225.0,47.5176,47.5253,47.4942,47.4942,22225.0
2017-01-27 15:00:00,61.07,61.07,61.0,61.02,11495.0,47.502,47.502,47.4476,47.4631,11495.0
2017-01-27 15:10:00,61.02,61.04,61.0,61.02,20378.0,47.4631,47.4787,47.4476,47.4631,20378.0
2017-01-27 15:20:00,61.02,61.06,61.0,61.03,19214.0,47.4631,47.4942,47.4476,47.4709,19214.0
2017-01-27 15:30:00,61.03,61.06,61.03,61.06,13520.0,47.4709,47.4942,47.4709,47.4942,13520.0
2017-01-27 15:40:00,61.06,61.13,61.06,61.13,23372.0,47.4942,47.5487,47.4942,47.5487,23372.0
2017-01-27 15:50:00,61.14,61.19,61.12,61.17,91092.0,47.5565,47.5953,47.5409,47.5798,91092.0
2017-01-30 09:30:00,60.73,60.99,60.42,60.49,56289.0,47.5949,47.7986,47.3519,47.4068,56289.0
2017-01-30 09:40:00,60.47,60.6,60.47,60.48,29805.0,47.3911,47.493,47.3911,47.3989,29805.0
2017-01-30 09:50:00,60.49,60.61,60.48,60.61,18634.0,47.4068,47.5008,47.3989,47.5008,18634.0
2017-01-30 10:00:00,60.58,60.59,60.47,60.53,16366.0,47.4773,47.4852,47.3911,47.4381,16366.0
2017-01-30 10:10:00,60.52,60.53,60.42,60.44,12483.0,47.4303,47.4381,47.3519,47.3676,12483.0
2017-01-30 10:20:00,60.45,60.51,60.44,60.47,20794.0,47.3754,47.4225,47.3676,47.3911,20794.0
2017-01-30 10:30:00,60.47,60.55,60.46,60.49,29173.0,47.3911,47.4538,47.3833,47.4068,29173.0
2017-01-30 10:40:00,60.49,60.57,60.49,60.52,17229.0,47.4068,47.4695,47.4068,47.4303,17229.0
2017-01-30 10:50:00,60.53,60.58,60.5,60.58,13389.0,47.4381,47.4773,47.4146,47.4773,13389.0
2017-01-30 11:00:00,60.58,60.6,60.52,60.59,12140.0,47.4773,47.493,47.4303,47.4852,12140.0
2017-01-30 11:10:00,60.6,60.66,60.59,60.64,10599.0,47.493,47.54,47.4852,47.5243,10599.0
2017-01-30 11:20:00,60.64,60.67,60.58,60.59,15743.0,47.5243,47.5479,47.4773,47.4852,15743.0
2017-01-30 11:30:00,60.58,60.66,60.58,60.66,8451.0,47.4773,47.54,47.4773,47.54,8451.0
2017-01-30 11:40:00,60.67,60.69,60.64,60.66,13050.0,47.5479,47.5635,47.5243,47.54,13050.0
2017-01-30 11:50:00,60.66,60.71,60.63,60.7,15608.0,47.54,47.5792,47.5165,47.5714,15608.0
2017-01-30 12:00:00,60.69,60.78,60.68,60.75,15215.0,47.5635,47.6341,47.5557,47.6105,15215.0
2017-01-30 12:10:00,60.75,60.78,60.72,60.77,18211.0,47.6105,47.6341,47.587,47.6262,18211.0
2017-01-30 12:20:00,60.78,60.78,60.72,60.73,15315.0,47.6341,47.6341,47.587,47.5949,15315.0
2017-01-30 12:30:00,60.73,60.77,60.7,60.76,14944.0,47.5949,47.6262,47.5714,47.6184,14944.0
2017-01-30 12:40:00,60.77,60.78,60.69,60.7,20428.0,47.6262,47.6341,47.5635,47.5714,20428.0
2017-01-30 12:50:00,60.7,60.75,60.68,60.75,10915.0,47.5714,47.6105,47.5557,47.6105,10915.0
2017-01-30 13:00:00,60.75,60.8,60.73,60.77,22504.0,47.6105,47.6497,47.5949,47.6262,22504.0
2017-01-30 13:10:00,60.77,60.78,60.72,60.73,7994.0,47.6262,47.6341,47.587,47.5949,7994.0
2017-01-30 13:20:00,60.72,60.75,60.71,60.75,13748.0,47.587,47.6105,47.5792,47.6105,13748.0
2017-01-30 13:30:00,60.75,60.78,60.74,60.76,16385.0,47.6105,47.6341,47.6027,47.6184,16385.0
2017-01-30 13:40:00,60.75,60.78,60.74,60.76,11717.0,47.6105,47.6341,47.6027,47.6184,11717.0
2017-01-30 13:50:00,60.76,60.78,60.72,60.76,31146.0,47.6184,47.6341,47.587,47.6184,31146.0
2017-01-30 14:00:00,60.76,60.82,60.74,60.78,52324.0,47.6184,47.6654,47.6027,47.6341,52324.0
2017-01-30 14:10:00,60.79,60.79,60.71,60.73,20340.0,47.6419,47.6419,47.5792,47.5949,20340.0
2017-01-30 14:20:00,60.73,60.79,60.71,60.77,30758.0,47.5949,47.6419,47.5792,47.6262,30758.0
2017-01-30 14:30:00,60.77,60.82,60.75,60.81,62313.0,47.6262,47.6654,47.6105,47.6576,62313.0
2017-01-30 14:40:00,60.82,60.83,60.78,60.8,25813.0,47.6654,47.6732,47.6341,47.6497,25813.0
2017-01-30 14:50:00,60.8,60.83,60.79,60.82,15986.0,47.6497,47.6732,47.6419,47.6654,15986.0
2017-01-30 15:00:00,60.83,60.83,60.7,60.72,19557.0,47.6732,47.6732,47.5714,47.587,19557.0
2017-01-30 15:10:00,60.71,60.73,60.68,60.68,19981.0,47.5792,47.5949,47.5557,47.5557,19981.0
2017-01-30 15:20:00,60.69,60.69,60.63,60.64,24230.0,47.5635,47.5635,47.5165,47.5243,24230.0
2017-01-30 15:30:00,60.64,60.69,60.63,60.64,27237.0,47.5243,47.5635,47.5165,47.5243,27237.0
2017-01-30 15:40:00,60.64,60.73,60.62,60.72,47900.0,47.5243,47.5949,47.5087,47.587,47900.0
2017-01-30 15:50:00,60.73,60.81,60.73,60.79,85385.0,47.5949,47.6576,47.5949,47.6419,85385.0
2017-01-31 09:30:00,60.45,60.76,60.45,60.54,32807.0,47.3754,47.6184,47.3754,47.446,32807.0
2017-01-31 09:40:00,60.57,60.61,60.45,60.49,34439.0,47.4695,47.5008,47.3754,47.4068,34439.0
2017-01-31 09:50:00,60.48,60.5,60.37,60.47,9917.0,47.3989,47.4146,47.3127,47.3911,9917.0
2017-01-31 10:00:00,60.46,60.47,60.26,60.31,20301.0,47.3833,47.3911,47.2265,47.2657,20301.0
2017-01-31 10:10:00,60.29,60.3,60.2,60.24,19637.0,47.25,47.2579,47.1795,47.2109,19637.0
2017-01-31 10:20:00,60.22,60.23,60.1,60.11,33610.0,47.1952,47.203,47.1011,47.109,33610.0
2017-01-31 10:30:00,60.13,60.26,60.12,60.18,18683.0,47.1246,47.2265,47.1168,47.1638,18683.0
2017-01-31 10:40:00,60.18,60.2,60.1,60.18,17658.0,47.1638,47.1795,47.1011,47.1638,17658.0
2017-01-31 10:50:00,60.18,60.24,60.16,60.21,22294.0,47.1638,47.2109,47.1482,47.1873,22294.0
2017-01-31 11:00:00,60.22,60.24,60.2,60.2,12276.0,47.1952,47.2109,47.1795,47.1795,12276.0
2017-01-31 11:10:00,60.21,60.25,60.19,60.23,17424.0,47.1873,47.2187,47.1717,47.203,17424.0
2017-01-31 11:20:00,60.24,60.24,60.15,60.18,61395.0,47.2109,47.2109,47.1403,47.1638,61395.0
2017-01-31 11:30:00,60.19,60.21,60.09,60.15,65135.0,47.1717,47.1873,47.0933,47.1403,65135.0
2017-01-31 11:40:00,60.14,60.21,60.14,60.18,14651.0,47.1325,47.1873,47.1325,47.1638,14651.0
2017-01-31 11:50:00,60.18,60.24,60.17,60.2,17466.0,47.1638,47.2109,47.156,47.1795,17466.0
2017-01-31 12:00:00,60.21,60.27,60.2,60.26,12111.0,47.1873,47.2344,47.1795,47.2265,12111.0
2017-01-31 12:10:00,60.25,60.29,60.22,60.28,15171.0,47.2187,47.25,47.1952,47.2422,15171.0
2017-01-31 12:20:00,60.27,60.3,60.24,60.25,13849.0,47.2344,47.2579,47.2109,47.2187,13849.0
2017-01-31 12:30:00,60.26,60.27,60.22,60.22,37495.0,47.2265,47.2344,47.1952,47.1952,37495.0
2017-01-31 12:40:00,60.22,60.26,60.19,60.26,31394.0,47.1952,47.2265,47.1717,47.2265,31394.0
2017-01-31 12:50:00,60.25,60.28,60.22,60.24,13439.0,47.2187,47.2422,47.1952,47.2109,13439.0
2017-01-31 13:00:00,60.24,60.26,60.23,60.26,12222.0,47.2109,47.2265,47.203,47.2265,12222.0
2017-01-31 13:10:00,60.27,60.27,60.2,60.21,16497.0,47.2344,47.2344,47.1795,47.1873,16497.0
2017-01-31 13:20:00,60.21,60.3,60.2,60.3,6861.0,47.1873,47.2579,47.1795,47.2579,6861.0
2017-01-31 13:30:00,60.32,60.32,60.25,60.27,21500.0,47.2736,47.2736,47.2187,47.2344,21500.0
2017-01-31 13:40:00,60.27,60.27,60.18,60.18,25445.0,47.2344,47.2344,47.1638,47.1638,25445.0
2017-01-31 13:50:00,60.19,60.21,60.12,60.16,30567.0,47.1717,47.1873,47.1168,47.1482,30567.0
2017-01-31 14:00:00,60.16,60.18,60.15,60.16,18600.0,47.1482,47.1638,47.1403,47.1482,18600.0
2017-01-31 14:10:00,60.16,60.16,60.13,60.14,25341.0,47.1482,47.1482,47.1246,47.1325,25341.0
2017-01-31 14:20:00,60.13,60.22,60.13,60.2,24662.0,47.1246,47.1952,47.1246,47.1795,24662.0
2017-01-31 14:30:00,60.19,60.2,60.14,60.2,22349.0,47.1717,47.1795,47.1325,47.1795,22349.0
2017-01-31 14:40:00,60.21,60.23,60.14,60.17,34411.0,47.1873,47.203,47.1325,47.156,34411.0
2017-01-31 14:50:00,60.18,60.2,60.12,60.16,44540.0,47.1638,47.1795,47.1168,47.1482,44540.0
2017-01-31 15:00:00,60.16,60.21,60.16,60.19,27726.0,47.1482,47.1873,47.1482,47.1717,27726.0
2017-01-31 15:10:00,60.19,60.26,60.18,60.21,29559.0,47.1717,47.2265,47.1638,47.1873,29559.0
2017-01-31 15:20:00,60.21,60.25,60.16,60.16,32804.0,47.1873,47.2187,47.1482,47.1482,32804.0
2017-01-31 15:30:00,60.17,60.24,60.17,60.23,41184.0,47.156,47.2109,47.156,47.203,41184.0
2017-01-31 15:40:00,60.23,60.27,60.22,60.22,66487.0,47.203,47.2344,47.1952,47.1952,66487.0
2017-01-31 15:50:00,60.23,60.3,60.2,60.3,200738.0,47.203,47.2579,47.1795,47.2579,200738.0
2017-02-01 09:30:00,59.49,59.5,58.85,59.14,392408.0,46.6231,46.6309,46.1215,46.3488,392408.0
2017-02-01 09:40:00,59.14,59.19,58.86,59.02,220473.0,46.3488,46.388,46.1293,46.2547,220473.0
2017-02-01 09:50:00,59.05,59.18,58.97,59.03,153633.0,46.2782,46.3801,46.2155,46.2626,153633.0
2017-02-01 10:00:00,59.09,59.15,58.95,59.06,89487.0,46.3096,46.3566,46.1999,46.2861,89487.0
2017-02-01 10:10:00,59.07,59.17,59.01,59.15,100410.0,46.2939,46.3723,46.2469,46.3566,100410.0
2017-02-01 10:20:00,59.14,59.17,59.06,59.06,94780.0,46.3488,46.3723,46.2861,46.2861,94780.0
2017-02-01 10:30:00,59.06,59.16,59.01,59.02,63595.0,46.2861,46.3644,46.2469,46.2547,63595.0
2017-02-01 10:40:00,59.03,59.11,59.02,59.09,46540.0,46.2626,46.3253,46.2547,46.3096,46540.0
2017-02-01 10:50:00,59.09,59.12,59.02,59.03,38584.0,46.3096,46.3331,46.2547,46.2626,38584.0
2017-02-01 11:00:00,59.03,59.11,59.02,59.07,56546.0,46.2626,46.3253,46.2547,46.2939,56546.0
2017-02-01 11:10:00,59.07,59.11,58.99,59.04,119508.0,46.2939,46.3253,46.2312,46.2704,119508.0
2017-02-01 11:20:00,59.04,59.09,58.98,59.01,142674.0,46.2704,46.3096,46.2234,46.2469,142674.0
2017-02-01 11:30:00,59.03,59.05,58.95,59.03,125629.0,46.2626,46.2782,46.1999,46.2626,125629.0
2017-02-01 11:40:00,59.03,59.03,58.87,58.91,62154.0,46.2626,46.2626,46.1372,46.1685,62154.0
2017-02-01 11:50:00,58.91,58.96,58.81,58.89,62031.0,46.1685,46.2077,46.0901,46.1528,62031.0
2017-02-01 12:00:00,58.89,58.99,58.88,58.97,27614.0,46.1528,46.2312,46.145,46.2155,27614.0
2017-02-01 12:10:00,58.98,59.04,58.92,58.92,34452.0,46.2234,46.2704,46.1764,46.1764,34452.0
2017-02-01 12:20:00,58.91,58.94,58.86,58.87,36430.0,46.1685,46.192,46.1293,46.1372,36430.0
2017-02-01 12:30:00,58.86,58.89,58.83,58.87,70447.0,46.1293,46.1528,46.1058,46.1372,70447.0
2017-02-01 12:40:00,58.87,58.89,58.82,58.82,30168.0,46.1372,46.1528,46.098,46.098,30168.0
2017-02-01 12:50:00,58.82,58.88,58.81,58.86,43775.0,46.098,46.145,46.0901,46.1293,43775.0
2017-02-01 13:00:00,58.86,59.02,58.86,59.0,63360.0,46.1293,46.2547,46.1293,46.2391,63360.0
2017-02-01 13:10:00,58.99,59.02,58.93,58.94,57082.0,46.2312,46.2547,46.1842,46.192,57082.0
2017-02-01 13:20:00,58.95,59.08,58.8,58.8,77877.0,46.1999,46.3017,46.0823,46.0823,77877.0
2017-02-01 13:30:00,58.8,58.82,58.65,58.68,71132.0,46.0823,46.098,45.9648,45.9883,71132.0
2017-02-01 13:40:00,58.68,58.71,58.6,58.67,86599.0,45.9883,46.0118,45.9256,45.9804,86599.0
2017-02-01 13:50:00,58.67,58.67,58.46,58.51,64321.0,45.9804,45.9804,45.8158,45.855,64321.0
2017-02-01 14:00:00,58.51,58.76,58.5,58.71,77676.0,45.855,46.051,45.8472,46.0118,77676.0
2017-02-01 14:10:00,58.72,58.79,58.7,58.76,70333.0,46.0196,46.0745,46.0039,46.051,70333.0
2017-02-01 14:20:00,58.76,58.77,58.64,58.64,42060.0,46.051,46.0588,45.9569,45.9569,42060.0
2017-02-01 14:30:00,58.64,58.65,58.52,58.53,57822.0,45.9569,45.9648,45.8629,45.8707,57822.0
2017-02-01 14:40:00,58.54,58.54,58.43,58.46,67790.0,45.8785,45.8785,45.7923,45.8158,67790.0
2017-02-01 14:50:00,58.46,58.53,58.43,58.51,104936.0,45.8158,45.8707,45.7923,45.855,104936.0
2017-02-01 15:00:00,58.52,58.6,58.51,58.55,60948.0,45.8629,45.9256,45.855,45.8864,60948.0
2017-02-01 15:10:00,58.54,58.67,58.53,58.63,48245.0,45.8785,45.9804,45.8707,45.9491,48245.0
2017-02-01 15:20:00,58.63,58.79,58.63,58.73,65594.0,45.9491,46.0745,45.9491,46.0274,65594.0
2017-02-01 15:30:00,58.73,58.75,58.71,58.74,70547.0,46.0274,46.0431,46.0118,46.0353,70547.0
2017-02-01 15:40:00,58.73,58.75,58.65,58.66,131934.0,46.0274,46.0431,45.9648,45.9726,131934.0
2017-02-01 15:50:00,58.67,58.69,58.47,58.52,637110.0,45.9804,45.9961,45.8237,45.8629,637110.0
2017-02-02 09:30:00,58.41,58.54,58.12,58.49,81367.0,45.7767,45.8785,45.5494,45.8394,81367.0
2017-02-02 09:40:00,58.5,58.64,58.45,58.48,35112.0,45.8472,45.9569,45.808,45.8315,35112.0
2017-02-02 09:50:00,58.47,58.53,58.36,58.53,196695.0,45.8237,45.8707,45.7375,45.8707,196695.0
2017-02-02 10:00:00,58.51,58.67,58.47,58.67,56905.0,45.855,45.9804,45.8237,45.9804,56905.0
2017-02-02 10:10:00,58.68,58.8,58.63,58.64,40891.0,45.9883,46.0823,45.9491,45.9569,40891.0
2017-02-02 10:20:00,58.64,58.77,58.63,58.69,38647.0,45.9569,46.0588,45.9491,45.9961,38647.0
2017-02-02 10:30:00,58.7,58.71,58.6,58.62,49335.0,46.0039,46.0118,45.9256,45.9412,49335.0
2017-02-02 10:40:00,58.61,58.67,58.59,58.67,44851.0,45.9334,45.9804,45.9177,45.9804,44851.0
2017-02-02 10:50:00,58.67,58.67,58.6,58.65,47089.0,45.9804,45.9804,45.9256,45.9648,47089.0
2017-02-02 11:00:00,58.65,58.79,58.65,58.77,53331.0,45.9648,46.0745,45.9648,46.0588,53331.0
2017-02-02 11:10:00,58.78,58.81,58.67,58.69,43528.0,46.0666,46.0901,45.9804,45.9961,43528.0
2017-02-02 11:20:00,58.68,58.69,58.56,58.57,35063.0,45.9883,45.9961,45.8942,45.9021,35063.0
2017-02-02 11:30:00,58.56,58.57,58.5,58.51,29973.0,45.8942,45.9021,45.8472,45.855,29973.0
2017-02-02 11:40:00,58.5,58.55,58.47,58.5,29013.0,45.8472,45.8864,45.8237,45.8472,29013.0
2017-02-02 11:50:00,58.5,58.5,58.46,58.46,44209.0,45.8472,45.8472,45.8158,45.8158,44209.0
2017-02-02 12:00:00,58.45,58.48,58.43,58.46,26905.0,45.808,45.8315,45.7923,45.8158,26905.0
2017-02-02 12:10:00,58.46,58.47,58.44,58.46,22097.0,45.8158,45.8237,45.8002,45.8158,22097.0
2017-02-02 12:20:00,58.46,58.54,58.46,58.53,46818.0,45.8158,45.8785,45.8158,45.8707,46818.0
2017-02-02 12:30:00,58.53,58.55,58.5,58.53,46500.0,45.8707,45.8864,45.8472,45.8707,46500.0
2017-02-02 12:40:00,58.53,58.66,58.53,58.63,18712.0,45.8707,45.9726,45.8707,45.9491,18712.0
2017-02-02 12:50:00,58.64,58.64,58.61,58.63,15413.0,45.9569,45.9569,45.9334,45.9491,15413.0
2017-02-02 13:00:00,58.63,58.68,58.62,58.65,34468.0,45.9491,45.9883,45.9412,45.9648,34468.0
2017-02-02 13:10:00,58.65,58.71,58.65,58.7,12770.0,45.9648,46.0118,45.9648,46.0039,12770.0
2017-02-02 13:20:00,58.69,58.69,58.61,58.65,26001.0,45.9961,45.9961,45.9334,45.9648,26001.0
2017-02-02 13:30:00,58.65,58.73,58.64,58.73,22638.0,45.9648,46.0274,45.9569,46.0274,22638.0
2017-02-02 13:40:00,58.72,58.75,58.64,58.65,41784.0,46.0196,46.0431,45.9569,45.9648,41784.0
2017-02-02 13:50:00,58.66,58.71,58.65,58.7,35630.0,45.9726,46.0118,45.9648,46.0039,35630.0
2017-02-02 14:00:00,58.7,58.7,58.64,58.66,21395.0,46.0039,46.0039,45.9569,45.9726,21395.0
2017-02-02 14:10:00,58.66,58.67,58.57,58.58,41306.0,45.9726,45.9804,45.9021,45.9099,41306.0
2017-02-02 14:20:00,58.58,58.6,58.56,58.59,30978.0,45.9099,45.9256,45.8942,45.9177,30978.0
2017-02-02 14:30:00,58.58,58.59,58.51,58.59,39722.0,45.9099,45.9177,45.855,45.9177,39722.0
2017-02-02 14:40:00,58.59,58.59,58.47,58.48,28555.0,45.9177,45.9177,45.8237,45.8315,28555.0
2017-02-02 14:50:00,58.47,58.48,58.44,58.47,45329.0,45.8237,45.8315,45.8002,45.8237,45329.0
2017-02-02 15:00:00,58.47,58.55,58.43,58.53,57201.0,45.8237,45.8864,45.7923,45.8707,57201.0
2017-02-02 15:10:00,58.54,58.57,58.48,58.57,43780.0,45.8785,45.9021,45.8315,45.9021,43780.0
2017-02-02 15:20:00,58.57,58.65,58.55,58.64,58282.0,45.9021,45.9648,45.8864,45.9569,58282.0
2017-02-02 15:30:00,58.64,58.66,58.52,58.54,172726.0,45.9569,45.9726,45.8629,45.8785,172726.0
2017-02-02 15:40:00,58.54,58.57,58.53,58.57,94471.0,45.8785,45.9021,45.8707,45.9021,94471.0
2017-02-02 15:50:00,58.57,58.65,58.49,58.54,393377.0,45.9021,45.9648,45.8394,45.8785,393377.0
2017-02-03 09:30:00,58.89,58.92,58.6,58.62,86777.0,46.1528,46.1764,45.9256,45.9412,86777.0
2017-02-03 09:40:00,58.63,58.83,58.61,58.77,35447.0,45.9491,46.1058,45.9334,46.0588,35447.0
2017-02-03 09:50:00,58.77,58.78,58.57,58.61,21888.0,46.0588,46.0666,45.9021,45.9334,21888.0
2017-02-03 10:00:00,58.61,58.86,58.61,58.82,39313.0,45.9334,46.1293,45.9334,46.098,39313.0
2017-02-03 10:10:00,58.82,58.84,58.67,58.79,50135.0,46.098,46.1137,45.9804,46.0745,50135.0
2017-02-03 10:20:00,58.79,58.99,58.75,58.93,32425.0,46.0745,46.2312,46.0431,46.1842,32425.0
2017-02-03 10:30:00,58.92,58.99,58.9,58.9,21027.0,46.1764,46.2312,46.1607,46.1607,21027.0
2017-02-03 10:40:00,58.9,58.98,58.89,58.94,31068.0,46.1607,46.2234,46.1528,46.192,31068.0
2017-02-03 10:50:00,58.96,59.0,58.94,58.97,8367.0,46.2077,46.2391,46.192,46.2155,8367.0
2017-02-03 11:00:00,58.97,59.17,58.97,59.14,19939.0,46.2155,46.3723,46.2155,46.3488,19939.0
2017-02-03 11:10:00,59.14,59.14,59.06,59.1,28661.0,46.3488,46.3488,46.2861,46.3174,28661.0
2017-02-03 11:20:00,59.1,59.12,59.02,59.04,37482.0,46.3174,46.3331,46.2547,46.2704,37482.0
2017-02-03 11:30:00,59.04,59.04,58.98,59.01,13707.0,46.2704,46.2704,46.2234,46.2469,13707.0
2017-02-03 11:40:00,59.01,59.02,58.95,58.98,24747.0,46.2469,46.2547,46.1999,46.2234,24747.0
2017-02-03 11:50:00,58.98,59.01,58.94,58.95,16634.0,46.2234,46.2469,46.192,46.1999,16634.0
2017-02-03 12:00:00,58.96,59.01,58.94,59.01,16625.0,46.2077,46.2469,46.192,46.2469,16625.0
2017-02-03 12:10:00,59.0,59.0,58.93,58.96,30238.0,46.2391,46.2391,46.1842,46.2077,30238.0
2017-02-03 12:20:00,58.97,58.98,58.91,58.91,24588.0,46.2155,46.2234,46.1685,46.1685,24588.0
2017-02-03 12:30:00,58.91,58.93,58.84,58.87,29635.0,46.1685,46.1842,46.1137,46.1372,29635.0
2017-02-03 12:40:00,58.87,58.9,58.85,58.89,24748.0,46.1372,46.1607,46.1215,46.1528,24748.0
2017-02-03 12:50:00,58.89,58.9,58.76,58.77,38233.0,46.1528,46.1607,46.051,46.0588,38233.0
2017-02-03 13:00:00,58.77,58.77,58.59,58.59,96237.0,46.0588,46.0588,45.9177,45.9177,96237.0
2017-02-03 13:10:00,58.6,58.6,58.45,58.45,157177.0,45.9256,45.9256,45.808,45.808,157177.0
2017-02-03 13:20:00,58.45,58.48,58.31,58.37,109927.0,45.808,45.8315,45.6983,45.7453,109927.0
2017-02-03 13:30:00,58.36,58.37,58.21,58.23,101715.0,45.7375,45.7453,45.6199,45.6356,101715.0
2017-02-03 13:40:00,58.23,58.25,58.1,58.11,129932.0,45.6356,45.6513,45.5337,45.5415,129932.0
2017-02-03 13:50:00,58.12,58.2,58.06,58.07,73771.0,45.5494,45.6121,45.5024,45.5102,73771.0
2017-02-03 14:00:00,58.07,58.18,58.01,58.02,86395.0,45.5102,45.5964,45.4632,45.471,86395.0
2017-02-03 14:10:00,58.03,58.08,57.97,58.0,100198.0,45.4789,45.518,45.4318,45.4553,100198.0
2017-02-03 14:20:00,58.0,58.03,57.93,57.97,111072.0,45.4553,45.4789,45.4005,45.4318,111072.0
2017-02-03 14:30:00,57.97,58.03,57.93,57.96,150152.0,45.4318,45.4789,45.4005,45.424,150152.0
2017-02-03 14:40:00,57.96,58.01,57.91,57.92,142776.0,45.424,45.4632,45.3848,45.3926,142776.0
2017-02-03 14:50:00,57.93,57.93,57.78,57.85,130340.0,45.4005,45.4005,45.2829,45.3378,130340.0
2017-02-03 15:00:00,57.85,57.9,57.84,57.84,117813.0,45.3378,45.377,45.3299,45.3299,117813.0
2017-02-03 15:10:00,57.83,57.87,57.74,57.75,115975.0,45.3221,45.3535,45.2516,45.2594,115975.0
2017-02-03 15:20:00,57.75,57.82,57.71,57.8,152808.0,45.2594,45.3143,45.2281,45.2986,152808.0
2017-02-03 15:30:00,57.79,57.9,57.75,57.87,171796.0,45.2908,45.377,45.2594,45.3535,171796.0
2017-02-03 15:40:00,57.87,58.0,57.87,57.98,233379.0,45.3535,45.4553,45.3535,45.4397,233379.0
2017-02-03 15:50:00,57.99,58.03,57.92,57.97,389903.0,45.4475,45.4789,45.3926,45.4318,389903.0
2017-02-06 09:30:00,58.02,58.17,57.83,58.14,83507.0,45.471,45.5886,45.3221,45.5651,83507.0
2017-02-06 09:40:00,58.12,58.3,58.1,58.14,83480.0,45.5494,45.6905,45.5337,45.5651,83480.0
2017-02-06 09:50:00,58.12,58.39,58.06,58.27,68708.0,45.5494,45.761,45.5024,45.6669,68708.0
2017-02-06 10:00:00,58.28,58.28,58.16,58.22,77018.0,45.6748,45.6748,45.5807,45.6278,77018.0
2017-02-06 10:10:00,58.23,58.3,58.09,58.29,148713.0,45.6356,45.6905,45.5259,45.6826,148713.0
2017-02-06 10:20:00,58.29,58.4,58.28,58.32,45489.0,45.6826,45.7688,45.6748,45.7061,45489.0
2017-02-06 10:30:00,58.34,58.34,58.24,58.27,47304.0,45.7218,45.7218,45.6434,45.6669,47304.0
2017-02-06 10:40:00,58.27,58.3,58.19,58.28,52522.0,45.6669,45.6905,45.6042,45.6748,52522.0
2017-02-06 10:50:00,58.28,58.34,58.2,58.21,98981.0,45.6748,45.7218,45.6121,45.6199,98981.0
2017-02-06 11:00:00,58.2,58.24,58.01,58.05,297820.0,45.6121,45.6434,45.4632,45.4945,297820.0
2017-02-06 11:10:00,58.05,58.1,58.02,58.05,112642.0,45.4945,45.5337,45.471,45.4945,112642.0
2017-02-06 11:20:00,58.05,58.08,57.99,58.0,106532.0,45.4945,45.518,45.4475,45.4553,106532.0
2017-02-06 11:30:00,58.0,58.05,57.98,58.0,71821.0,45.4553,45.4945,45.4397,45.4553,71821.0
2017-02-06 11:40:00,58.01,58.05,57.96,57.99,34401.0,45.4632,45.4945,45.424,45.4475,34401.0
2017-02-06 11:50:00,57.99,58.0,57.86,57.9,70152.0,45.4475,45.4553,45.3456,45.377,70152.0
2017-02-06 12:00:00,57.88,57.96,57.85,57.95,62310.0,45.3613,45.424,45.3378,45.4162,62310.0
2017-02-06 12:10:00,57.95,57.96,57.88,57.9,54282.0,45.4162,45.424,45.3613,45.377,54282.0
2017-02-06 12:20:00,57.9,57.91,57.85,57.88,42340.0,45.377,45.3848,45.3378,45.3613,42340.0
2017-02-06 12:30:00,57.88,57.89,57.83,57.87,35903.0,45.3613,45.3691,45.3221,45.3535,35903.0
2017-02-06 12:40:00,57.87,57.87,57.8,57.84,57378.0,45.3535,45.3535,45.2986,45.3299,57378.0
2017-02-06 12:50:00,57.83,57.87,57.8,57.82,45245.0,45.3221,45.3535,45.2986,45.3143,45245.0
2017-02-06 13:00:00,57.81,57.84,57.75,57.77,91274.0,45.3064,45.3299,45.2594,45.2751,91274.0
2017-02-06 13:10:00,57.77,57.77,57.64,57.67,144433.0,45.2751,45.2751,45.1732,45.1967,144433.0
2017-02-06 13:20:00,57.67,57.68,57.56,57.56,103533.0,45.1967,45.2046,45.1105,45.1105,103533.0
2017-02-06 13:30:00,57.58,57.68,57.5,57.62,52369.0,45.1262,45.2046,45.0635,45.1575,52369.0
2017-02-06 13:40:00,57.62,57.66,57.49,57.6,130870.0,45.1575,45.1889,45.0556,45.1419,130870.0
2017-02-06 13:50:00,57.6,57.6,57.53,57.57,70524.0,45.1419,45.1419,45.087,45.1183,70524.0
2017-02-06 14:00:00,57.57,57.6,57.52,57.56,121131.0,45.1183,45.1419,45.0792,45.1105,121131.0
2017-02-06 14:10:00,57.57,57.59,57.52,57.54,160462.0,45.1183,45.134,45.0792,45.0948,160462.0
2017-02-06 14:20:00,57.54,57.55,57.49,57.51,84683.0,45.0948,45.1027,45.0556,45.0713,84683.0
2017-02-06 14:30:00,57.52,57.54,57.39,57.4,94072.0,45.0792,45.0948,44.9773,44.9851,94072.0
2017-02-06 14:40:00,57.41,57.54,57.39,57.52,117115.0,44.9929,45.0948,44.9773,45.0792,117115.0
2017-02-06 14:50:00,57.52,57.62,57.49,57.59,93332.0,45.0792,45.1575,45.0556,45.134,93332.0
2017-02-06 15:00:00,57.59,57.62,57.53,57.61,96875.0,45.134,45.1575,45.087,45.1497,96875.0
2017-02-06 15:10:00,57.61,57.61,57.5,57.5,122233.0,45.1497,45.1497,45.0635,45.0635,122233.0
2017-02-06 15:20:00,57.51,57.51,57.39,57.39,124633.0,45.0713,45.0713,44.9773,44.9773,124633.0
2017-02-06 15:30:00,57.39,57.57,57.35,57.56,162700.0,44.9773,45.1183,44.9459,45.1105,162700.0
2017-02-06 15:40:00,57.57,57.57,57.47,57.5,137480.0,45.1183,45.1183,45.04,45.0635,137480.0
2017-02-06 15:50:00,57.5,57.64,57.49,57.63,346339.0,45.0635,45.1732,45.0556,45.1654,346339.0
2017-02-07 09:30:00,57.65,57.85,57.5,57.79,72705.0,45.181,45.3378,45.0635,45.2908,72705.0
2017-02-07 09:40:00,57.8,57.99,57.78,57.86,58722.0,45.2986,45.4475,45.2829,45.3456,58722.0
2017-02-07 09:50:00,57.85,57.94,57.72,57.73,73568.0,45.3378,45.4083,45.2359,45.2437,73568.0
2017-02-07 10:00:00,57.74,57.76,57.64,57.74,44546.0,45.2516,45.2672,45.1732,45.2516,44546.0
2017-02-07 10:10:00,57.74,57.79,57.66,57.7,42418.0,45.2516,45.2908,45.1889,45.2202,42418.0
2017-02-07 10:20:00,57.7,57.79,57.67,57.7,45899.0,45.2202,45.2908,45.1967,45.2202,45899.0
2017-02-07 10:30:00,57.7,57.83,57.69,57.82,47653.0,45.2202,45.3221,45.2124,45.3143,47653.0
2017-02-07 10:40:00,57.82,57.94,57.82,57.87,44335.0,45.3143,45.4083,45.3143,45.3535,44335.0
2017-02-07 10:50:00,57.88,57.92,57.77,57.78,60905.0,45.3613,45.3926,45.2751,45.2829,60905.0
2017-02-07 11:00:00,57.78,57.79,57.58,57.58,46959.0,45.2829,45.2908,45.1262,45.1262,46959.0
2017-02-07 11:10:00,57.59,57.6,57.39,57.4,60246.0,45.134,45.1419,44.9773,44.9851,60246.0
2017-02-07 11:20:00,57.41,57.41,57.29,57.37,87012.0,44.9929,44.9929,44.8989,44.9616,87012.0
2017-02-07 11:30:00,57.38,57.39,57.17,57.17,78570.0,44.9694,44.9773,44.8049,44.8049,78570.0
2017-02-07 11:40:00,57.18,57.3,57.13,57.13,107475.0,44.8127,44.9067,44.7735,44.7735,107475.0
2017-02-07 11:50:00,57.14,57.2,57.07,57.14,107687.0,44.7813,44.8284,44.7265,44.7813,107687.0
2017-02-07 12:00:00,57.16,57.22,57.12,57.17,90048.0,44.797,44.844,44.7657,44.8049,90048.0
2017-02-07 12:10:00,57.17,57.33,57.17,57.3,61813.0,44.8049,44.9303,44.8049,44.9067,61813.0
2017-02-07 12:20:00,57.3,57.35,57.24,57.26,45340.0,44.9067,44.9459,44.8597,44.8754,45340.0
2017-02-07 12:30:00,57.27,57.37,57.26,57.37,31414.0,44.8832,44.9616,44.8754,44.9616,31414.0
2017-02-07 12:40:00,57.37,57.37,57.29,57.31,25388.0,44.9616,44.9616,44.8989,44.9146,25388.0
2017-02-07 12:50:00,57.31,57.4,57.31,57.39,35283.0,44.9146,44.9851,44.9146,44.9773,35283.0
2017-02-07 13:00:00,57.39,57.41,57.35,57.4,32988.0,44.9773,44.9929,44.9459,44.9851,32988.0
2017-02-07 13:10:00,57.41,57.51,57.4,57.5,34586.0,44.9929,45.0713,44.9851,45.0635,34586.0
2017-02-07 13:20:00,57.5,57.53,57.45,57.47,33769.0,45.0635,45.087,45.0243,45.04,33769.0
2017-02-07 13:30:00,57.46,57.53,57.43,57.47,28080.0,45.0321,45.087,45.0086,45.04,28080.0
2017-02-07 13:40:00,57.46,57.49,57.4,57.43,34771.0,45.0321,45.0556,44.9851,45.0086,34771.0
2017-02-07 13:50:00,57.43,57.51,57.42,57.49,28008.0,45.0086,45.0713,45.0008,45.0556,28008.0
2017-02-07 14:00:00,57.49,57.55,57.48,57.5,44081.0,45.0556,45.1027,45.0478,45.0635,44081.0
2017-02-07 14:10:00,57.49,57.54,57.46,57.54,34035.0,45.0556,45.0948,45.0321,45.0948,34035.0
2017-02-07 14:20:00,57.54,57.57,57.48,57.48,41980.0,45.0948,45.1183,45.0478,45.0478,41980.0
2017-02-07 14:30:00,57.48,57.55,57.45,57.51,42262.0,45.0478,45.1027,45.0243,45.0713,42262.0
2017-02-07 14:40:00,57.51,57.51,57.45,57.48,31595.0,45.0713,45.0713,45.0243,45.0478,31595.0
2017-02-07 14:50:00,57.48,57.55,57.47,57.52,34074.0,45.0478,45.1027,45.04,45.0792,34074.0
2017-02-07 15:00:00,57.52,57.56,57.5,57.53,39098.0,45.0792,45.1105,45.0635,45.087,39098.0
2017-02-07 15:10:00,57.54,57.57,57.53,57.54,89780.0,45.0948,45.1183,45.087,45.0948,89780.0
2017-02-07 15:20:00,57.55,57.58,57.52,57.57,60964.0,45.1027,45.1262,45.0792,45.1183,60964.0
2017-02-07 15:30:00,57.56,57.57,57.53,57.55,76702.0,45.1105,45.1183,45.087,45.1027,76702.0
2017-02-07 15:40:00,57.55,57.57,57.54,57.57,66537.0,45.1027,45.1183,45.0948,45.1183,66537.0
2017-02-07 15:50:00,57.57,57.59,57.52,57.56,132825.0,45.1183,45.134,45.0792,45.1105,132825.0
2017-02-08 09:30:00,57.48,57.55,57.17,57.53,51403.0,45.0478,45.1027,44.8049,45.087,51403.0
2017-02-08 09:40:00,57.54,57.6,57.36,57.38,35173.0,45.0948,45.1419,44.9538,44.9694,35173.0
2017-02-08 09:50:00,57.39,57.52,57.39,57.52,45991.0,44.9773,45.0792,44.9773,45.0792,45991.0
2017-02-08 10:00:00,57.51,57.59,57.44,57.58,82798.0,45.0713,45.134,45.0165,45.1262,82798.0
2017-02-08 10:10:00,57.57,57.68,57.57,57.62,20956.0,45.1183,45.2046,45.1183,45.1575,20956.0
2017-02-08 10:20:00,57.61,57.62,57.49,57.56,23418.0,45.1497,45.1575,45.0556,45.1105,23418.0
2017-02-08 10:30:00,57.54,57.55,57.41,57.49,15503.0,45.0948,45.1027,44.9929,45.0556,15503.0
2017-02-08 10:40:00,57.5,57.59,57.46,57.52,31221.0,45.0635,45.134,45.0321,45.0792,31221.0
2017-02-08 10:50:00,57.52,57.53,57.42,57.5,36465.0,45.0792,45.087,45.0008,45.0635,36465.0
2017-02-08 11:00:00,57.51,57.59,57.43,57.56,29773.0,45.0713,45.134,45.0086,45.1105,29773.0
2017-02-08 11:10:00,57.56,57.64,57.56,57.6,25047.0,45.1105,45.1732,45.1105,45.1419,25047.0
2017-02-08 11:20:00,57.61,57.64,57.56,57.62,25153.0,45.1497,45.1732,45.1105,45.1575,25153.0
2017-02-08 11:30:00,57.61,57.72,57.6,57.71,28697.0,45.1497,45.2359,45.1419,45.2281,28697.0
2017-02-08 11:40:00,57.71,57.75,57.69,57.73,21867.0,45.2281,45.2594,45.2124,45.2437,21867.0
2017-02-08 11:50:00,57.72,57.75,57.68,57.75,26075.0,45.2359,45.2594,45.2046,45.2594,26075.0
2017-02-08 12:00:00,57.76,57.83,57.75,57.83,26686.0,45.2672,45.3221,45.2594,45.3221,26686.0
2017-02-08 12:10:00,57.82,57.83,57.75,57.77,16174.0,45.3143,45.3221,45.2594,45.2751,16174.0
2017-02-08 12:20:00,57.77,57.77,57.62,57.64,22018.0,45.2751,45.2751,45.1575,45.1732,22018.0
2017-02-08 12:30:00,57.64,57.67,57.61,57.64,20231.0,45.1732,45.1967,45.1497,45.1732,20231.0
2017-02-08 12:40:00,57.64,57.69,57.63,57.66,15046.0,45.1732,45.2124,45.1654,45.1889,15046.0
2017-02-08 12:50:00,57.66,57.8,57.65,57.72,87366.0,45.1889,45.2986,45.181,45.2359,87366.0
2017-02-08 13:00:00,57.71,57.74,57.7,57.71,27050.0,45.2281,45.2516,45.2202,45.2281,27050.0
2017-02-08 13:10:00,57.71,57.73,57.66,57.71,17496.0,45.2281,45.2437,45.1889,45.2281,17496.0
2017-02-08 13:20:00,57.7,57.8,57.7,57.76,13092.0,45.2202,45.2986,45.2202,45.2672,13092.0
2017-02-08 13:30:00,57.76,57.76,57.68,57.7,22533.0,45.2672,45.2672,45.2046,45.2202,22533.0
2017-02-08 13:40:00,57.68,57.68,57.62,57.65,21997.0,45.2046,45.2046,45.1575,45.181,21997.0
2017-02-08 13:50:00,57.64,57.64,57.59,57.61,16508.0,45.1732,45.1732,45.134,45.1497,16508.0
2017-02-08 14:00:00,57.61,57.61,57.54,57.55,19013.0,45.1497,45.1497,45.0948,45.1027,19013.0
2017-02-08 14:10:00,57.56,57.63,57.51,57.62,32369.0,45.1105,45.1654,45.0713,45.1575,32369.0
2017-02-08 14:20:00,57.61,57.62,57.5,57.51,21984.0,45.1497,45.1575,45.0635,45.0713,21984.0
2017-02-08 14:30:00,57.52,57.53,57.49,57.51,45351.0,45.0792,45.087,45.0556,45.0713,45351.0
2017-02-08 14:40:00,57.52,57.59,57.51,57.58,23273.0,45.0792,45.134,45.0713,45.1262,23273.0
2017-02-08 14:50:00,57.58,57.66,57.58,57.65,17094.0,45.1262,45.1889,45.1262,45.181,17094.0
2017-02-08 15:00:00,57.65,57.71,57.62,57.69,38274.0,45.181,45.2281,45.1575,45.2124,38274.0
2017-02-08 15:10:00,57.69,57.69,57.64,57.66,18534.0,45.2124,45.2124,45.1732,45.1889,18534.0
2017-02-08 15:20:00,57.66,57.69,57.62,57.69,27429.0,45.1889,45.2124,45.1575,45.2124,27429.0
2017-02-08 15:30:00,57.69,57.78,57.68,57.73,84714.0,45.2124,45.2829,45.2046,45.2437,84714.0
2017-02-08 15:40:00,57.73,57.73,57.68,57.72,61528.0,45.2437,45.2437,45.2046,45.2359,61528.0
2017-02-08 15:50:00,57.72,57.73,57.64,57.65,130067.0,45.2359,45.2437,45.1732,45.181,130067.0
2017-02-09 09:30:00,57.69,57.87,57.66,57.84,57526.0,45.2124,45.3535,45.1889,45.3299,57526.0
2017-02-09 09:40:00,57.85,57.91,57.81,57.85,34410.0,45.3378,45.3848,45.3064,45.3378,34410.0
2017-02-09 09:50:00,57.86,58.0,57.84,57.98,28199.0,45.3456,45.4553,45.3299,45.4397,28199.0
2017-02-09 10:00:00,57.97,58.04,57.86,58.03,126289.0,45.4318,45.4867,45.3456,45.4789,126289.0
2017-02-09 10:10:00,58.03,58.18,58.0,58.17,22404.0,45.4789,45.5964,45.4553,45.5886,22404.0
2017-02-09 10:20:00,58.16,58.23,58.13,58.2,28318.0,45.5807,45.6356,45.5572,45.6121,28318.0
2017-02-09 10:30:00,58.21,58.25,58.16,58.16,69418.0,45.6199,45.6513,45.5807,45.5807,69418.0
2017-02-09 10:40:00,58.15,58.28,58.14,58.25,35274.0,45.5729,45.6748,45.5651,45.6513,35274.0
2017-02-09 10:50:00,58.25,58.32,58.23,58.29,78251.0,45.6513,45.7061,45.6356,45.6826,78251.0
2017-02-09 11:00:00,58.28,58.32,58.23,58.31,43613.0,45.6748,45.7061,45.6356,45.6983,43613.0
2017-02-09 11:10:00,58.32,58.38,58.31,58.37,33034.0,45.7061,45.7532,45.6983,45.7453,33034.0
2017-02-09 11:20:00,58.37,58.4,58.35,58.38,31991.0,45.7453,45.7688,45.7296,45.7532,31991.0
2017-02-09 11:30:00,58.38,58.39,58.26,58.31,28199.0,45.7532,45.761,45.6591,45.6983,28199.0
2017-02-09 11:40:00,58.31,58.35,58.23,58.24,18471.0,45.6983,45.7296,45.6356,45.6434,18471.0
2017-02-09 11:50:00,58.25,58.3,58.24,58.26,13596.0,45.6513,45.6905,45.6434,45.6591,13596.0
2017-02-09 12:00:00,58.26,58.31,58.23,58.31,25126.0,45.6591,45.6983,45.6356,45.6983,25126.0
2017-02-09 12:10:00,58.31,58.36,58.29,58.31,21698.0,45.6983,45.7375,45.6826,45.6983,21698.0
2017-02-09 12:20:00,58.31,58.33,58.25,58.27,21044.0,45.6983,45.714,45.6513,45.6669,21044.0
2017-02-09 12:30:00,58.27,58.3,58.24,58.25,10455.0,45.6669,45.6905,45.6434,45.6513,10455.0
2017-02-09 12:40:00,58.25,58.29,58.23,58.27,23490.0,45.6513,45.6826,45.6356,45.6669,23490.0
2017-02-09 12:50:00,58.28,58.29,58.26,58.27,16942.0,45.6748,45.6826,45.6591,45.6669,16942.0
2017-02-09 13:00:00,58.28,58.34,58.26,58.34,27734.0,45.6748,45.7218,45.6591,45.7218,27734.0
2017-02-09 13:10:00,58.34,58.38,58.33,58.34,24983.0,45.7218,45.7532,45.714,45.7218,24983.0
2017-02-09 13:20:00,58.3,58.35,58.3,58.35,7409.0,45.6905,45.7296,45.6905,45.7296,7409.0
2017-02-09 13:30:00,58.34,58.36,58.32,58.35,35639.0,45.7218,45.7375,45.7061,45.7296,35639.0
2017-02-09 13:40:00,58.34,58.4,58.33,58.34,33580.0,45.7218,45.7688,45.714,45.7218,33580.0
2017-02-09 13:50:00,58.34,58.36,58.3,58.31,11330.0,45.7218,45.7375,45.6905,45.6983,11330.0
2017-02-09 14:00:00,58.32,58.34,58.29,58.32,25319.0,45.7061,45.7218,45.6826,45.7061,25319.0
2017-02-09 14:10:00,58.32,58.36,58.32,58.36,32096.0,45.7061,45.7375,45.7061,45.7375,32096.0
2017-02-09 14:20:00,58.36,58.4,58.3,58.3,27924.0,45.7375,45.7688,45.6905,45.6905,27924.0
2017-02-09 14:30:00,58.3,58.47,58.3,58.47,42130.0,45.6905,45.8237,45.6905,45.8237,42130.0
2017-02-09 14:40:00,58.46,58.49,58.42,58.49,40663.0,45.8158,45.8394,45.7845,45.8394,40663.0
2017-02-09 14:50:00,58.49,58.59,58.48,58.54,52166.0,45.8394,45.9177,45.8315,45.8785,52166.0
2017-02-09 15:00:00,58.53,58.65,58.53,58.65,64187.0,45.8707,45.9648,45.8707,45.9648,64187.0
2017-02-09 15:10:00,58.65,58.67,58.58,58.59,70156.0,45.9648,45.9804,45.9099,45.9177,70156.0
2017-02-09 15:20:00,58.59,58.66,58.58,58.63,58670.0,45.9177,45.9726,45.9099,45.9491,58670.0
2017-02-09 15:30:00,58.62,58.64,58.6,58.63,81007.0,45.9412,45.9569,45.9256,45.9491,81007.0
2017-02-09 15:40:00,58.62,58.63,58.58,58.59,82375.0,45.9412,45.9491,45.9099,45.9177,82375.0
2017-02-09 15:50:00,58.59,58.59,58.47,58.49,176029.0,45.9177,45.9177,45.8237,45.8394,176029.0
2017-02-10 09:30:00,58.7,58.79,58.42,58.53,68021.0,46.0039,46.0745,45.7845,45.8707,68021.0
2017-02-10 09:40:00,58.53,58.72,58.52,58.71,29110.0,45.8707,46.0196,45.8629,46.0118,29110.0
2017-02-10 09:50:00,58.72,58.83,58.7,58.77,32809.0,46.0196,46.1058,46.0039,46.0588,32809.0
2017-02-10 10:00:00,58.75,58.78,58.68,58.7,30333.0,46.0431,46.0666,45.9883,46.0039,30333.0
2017-02-10 10:10:00,58.7,58.76,58.69,58.72,25354.0,46.0039,46.051,45.9961,46.0196,25354.0
2017-02-10 10:20:00,58.73,58.86,58.73,58.86,28238.0,46.0274,46.1293,46.0274,46.1293,28238.0
2017-02-10 10:30:00,58.86,58.99,58.84,58.97,45948.0,46.1293,46.2312,46.1137,46.2155,45948.0
2017-02-10 10:40:00,58.96,58.99,58.91,58.97,37168.0,46.2077,46.2312,46.1685,46.2155,37168.0
2017-02-10 10:50:00,58.96,58.96,58.84,58.87,29823.0,46.2077,46.2077,46.1137,46.1372,29823.0
2017-02-10 11:00:00,58.87,58.87,58.74,58.76,23648.0,46.1372,46.1372,46.0353,46.051,23648.0
2017-02-10 11:10:00,58.76,58.83,58.76,58.78,26979.0,46.051,46.1058,46.051,46.0666,26979.0
2017-02-10 11:20:00,58.77,58.78,58.69,58.73,28595.0,46.0588,46.0666,45.9961,46.0274,28595.0
2017-02-10 11:30:00,58.73,58.75,58.7,58.72,25481.0,46.0274,46.0431,46.0039,46.0196,25481.0
2017-02-10 11:40:00,58.71,58.73,58.63,58.63,26311.0,46.0118,46.0274,45.9491,45.9491,26311.0
2017-02-10 11:50:00,58.63,58.63,58.54,58.56,22694.0,45.9491,45.9491,45.8785,45.8942,22694.0
2017-02-10 12:00:00,58.57,58.65,58.57,58.65,21067.0,45.9021,45.9648,45.9021,45.9648,21067.0
2017-02-10 12:10:00,58.65,58.65,58.59,58.59,11844.0,45.9648,45.9648,45.9177,45.9177,11844.0
2017-02-10 12:20:00,58.58,58.64,58.58,58.62,12148.0,45.9099,45.9569,45.9099,45.9412,12148.0
2017-02-10 12:30:00,58.62,58.64,58.6,58.6,15554.0,45.9412,45.9569,45.9256,45.9256,15554.0
2017-02-10 12:40:00,58.6,58.66,58.57,58.66,14588.0,45.9256,45.9726,45.9021,45.9726,14588.0
2017-02-10 12:50:00,58.66,58.68,58.63,58.66,13420.0,45.9726,45.9883,45.9491,45.9726,13420.0
2017-02-10 13:00:00,58.67,58.67,58.63,58.66,10591.0,45.9804,45.9804,45.9491,45.9726,10591.0
2017-02-10 13:10:00,58.66,58.69,58.65,58.66,11548.0,45.9726,45.9961,45.9648,45.9726,11548.0
2017-02-10 13:20:00,58.66,58.67,58.63,58.66,10176.0,45.9726,45.9804,45.9491,45.9726,10176.0
2017-02-10 13:30:00,58.66,58.66,58.62,58.64,14232.0,45.9726,45.9726,45.9412,45.9569,14232.0
2017-02-10 13:40:00,58.64,58.68,58.62,58.67,13737.0,45.9569,45.9883,45.9412,45.9804,13737.0
2017-02-10 13:50:00,58.68,58.68,58.6,58.61,15202.0,45.9883,45.9883,45.9256,45.9334,15202.0
2017-02-10 14:00:00,58.6,58.6,58.54,58.54,23450.0,45.9256,45.9256,45.8785,45.8785,23450.0
2017-02-10 14:10:00,58.55,58.59,58.53,58.58,26823.0,45.8864,45.9177,45.8707,45.9099,26823.0
2017-02-10 14:20:00,58.57,58.59,58.54,58.54,8781.0,45.9021,45.9177,45.8785,45.8785,8781.0
2017-02-10 14:30:00,58.55,58.57,58.52,58.53,17991.0,45.8864,45.9021,45.8629,45.8707,17991.0
2017-02-10 14:40:00,58.53,58.54,58.5,58.51,9498.0,45.8707,45.8785,45.8472,45.855,9498.0
2017-02-10 14:50:00,58.51,58.51,58.46,58.47,20153.0,45.855,45.855,45.8158,45.8237,20153.0
2017-02-10 15:00:00,58.47,58.52,58.47,58.52,20063.0,45.8237,45.8629,45.8237,45.8629,20063.0
2017-02-10 15:10:00,58.52,58.53,58.48,58.5,28878.0,45.8629,45.8707,45.8315,45.8472,28878.0
2017-02-10 15:20:00,58.51,58.51,58.45,58.46,21221.0,45.855,45.855,45.808,45.8158,21221.0
2017-02-10 15:30:00,58.47,58.53,58.46,58.51,22955.0,45.8237,45.8707,45.8158,45.855,22955.0
2017-02-10 15:40:00,58.51,58.54,58.48,58.49,33641.0,45.855,45.8785,45.8315,45.8394,33641.0
2017-02-10 15:50:00,58.48,58.51,58.46,58.46,71732.0,45.8315,45.855,45.8158,45.8158,71732.0
2017-02-13 09:30:00,58.73,59.02,58.7,59.01,85119.0,46.0274,46.2547,46.0039,46.2469,85119.0
2017-02-13 09:40:00,59.0,59.01,58.84,58.9,31908.0,46.2391,46.2469,46.1137,46.1607,31908.0
2017-02-13 09:50:00,58.89,59.0,58.86,59.0,47620.0,46.1528,46.2391,46.1293,46.2391,47620.0
2017-02-13 10:00:00,59.0,59.02,58.92,58.98,33050.0,46.2391,46.2547,46.1764,46.2234,33050.0
2017-02-13 10:10:00,58.98,59.0,58.86,58.91,20819.0,46.2234,46.2391,46.1293,46.1685,20819.0
2017-02-13 10:20:00,58.9,58.95,58.84,58.84,24056.0,46.1607,46.1999,46.1137,46.1137,24056.0
2017-02-13 10:30:00,58.84,58.91,58.83,58.9,40669.0,46.1137,46.1685,46.1058,46.1607,40669.0
2017-02-13 10:40:00,58.91,58.99,58.89,58.98,22941.0,46.1685,46.2312,46.1528,46.2234,22941.0
2017-02-13 10:50:00,58.97,58.99,58.91,58.94,20188.0,46.2155,46.2312,46.1685,46.192,20188.0
2017-02-13 11:00:00,58.94,58.95,58.9,58.91,19190.0,46.192,46.1999,46.1607,46.1685,19190.0
2017-02-13 11:10:00,58.9,58.92,58.86,58.91,28237.0,46.1607,46.1764,46.1293,46.1685,28237.0
2017-02-13 11:20:00,58.92,58.97,58.9,58.95,16091.0,46.1764,46.2155,46.1607,46.1999,16091.0
2017-02-13 11:30:00,58.95,59.01,58.94,58.99,17688.0,46.1999,46.2469,46.192,46.2312,17688.0
2017-02-13 11:40:00,58.99,59.06,58.97,59.05,22789.0,46.2312,46.2861,46.2155,46.2782,22789.0
2017-02-13 11:50:00,59.05,59.06,59.0,59.02,31306.0,46.2782,46.2861,46.2391,46.2547,31306.0
2017-02-13 12:00:00,59.01,59.07,59.01,59.05,17575.0,46.2469,46.2939,46.2469,46.2782,17575.0
2017-02-13 12:10:00,59.06,59.08,59.01,59.03,26839.0,46.2861,46.3017,46.2469,46.2626,26839.0
2017-02-13 12:20:00,59.02,59.04,58.97,58.99,17333.0,46.2547,46.2704,46.2155,46.2312,17333.0
2017-02-13 12:30:00,58.98,59.01,58.98,59.01,14920.0,46.2234,46.2469,46.2234,46.2469,14920.0
2017-02-13 12:40:00,59.0,59.03,59.0,59.03,21113.0,46.2391,46.2626,46.2391,46.2626,21113.0
2017-02-13 12:50:00,59.04,59.05,59.02,59.05,16177.0,46.2704,46.2782,46.2547,46.2782,16177.0
2017-02-13 13:00:00,59.06,59.13,59.05,59.12,19207.0,46.2861,46.3409,46.2782,46.3331,19207.0
2017-02-13 13:10:00,59.12,59.15,59.12,59.15,19001.0,46.3331,46.3566,46.3331,46.3566,19001.0
2017-02-13 13:20:00,59.16,59.17,59.14,59.17,15715.0,46.3644,46.3723,46.3488,46.3723,15715.0
2017-02-13 13:30:00,59.18,59.2,59.16,59.19,26893.0,46.3801,46.3958,46.3644,46.388,26893.0
2017-02-13 13:40:00,59.19,59.22,59.17,59.2,15738.0,46.388,46.4115,46.3723,46.3958,15738.0
2017-02-13 13:50:00,59.19,59.23,59.18,59.2,11999.0,46.388,46.4193,46.3801,46.3958,11999.0
2017-02-13 14:00:00,59.21,59.21,59.15,59.17,29926.0,46.4036,46.4036,46.3566,46.3723,29926.0
2017-02-13 14:10:00,59.17,59.18,59.15,59.16,11993.0,46.3723,46.3801,46.3566,46.3644,11993.0
2017-02-13 14:20:00,59.16,59.19,59.16,59.19,14646.0,46.3644,46.388,46.3644,46.388,14646.0
2017-02-13 14:30:00,59.18,59.19,59.16,59.19,18347.0,46.3801,46.388,46.3644,46.388,18347.0
2017-02-13 14:40:00,59.2,59.21,59.14,59.17,26531.0,46.3958,46.4036,46.3488,46.3723,26531.0
2017-02-13 14:50:00,59.17,59.17,59.11,59.11,24669.0,46.3723,46.3723,46.3253,46.3253,24669.0
2017-02-13 15:00:00,59.12,59.15,59.09,59.11,19570.0,46.3331,46.3566,46.3096,46.3253,19570.0
2017-02-13 15:10:00,59.1,59.14,59.08,59.1,29016.0,46.3174,46.3488,46.3017,46.3174,29016.0
2017-02-13 15:20:00,59.09,59.14,59.08,59.14,33238.0,46.3096,46.3488,46.3017,46.3488,33238.0
2017-02-13 15:30:00,59.14,59.14,59.08,59.1,36582.0,46.3488,46.3488,46.3017,46.3174,36582.0
2017-02-13 15:40:00,59.09,59.09,59.01,59.04,33816.0,46.3096,46.3096,46.2469,46.2704,33816.0
2017-02-13 15:50:00,59.05,59.07,58.95,59.04,199892.0,46.2782,46.2939,46.1999,46.2704,199892.0
2017-02-14 09:30:00,58.88,59.1,58.83,58.88,43859.0,46.145,46.3174,46.1058,46.145,43859.0
2017-02-14 09:40:00,58.89,58.92,58.83,58.92,27486.0,46.1528,46.1764,46.1058,46.1764,27486.0
2017-02-14 09:50:00,58.92,58.94,58.86,58.88,20242.0,46.1764,46.192,46.1293,46.145,20242.0
2017-02-14 10:00:00,58.87,58.97,58.82,58.97,42973.0,46.1372,46.2155,46.098,46.2155,42973.0
2017-02-14 10:10:00,58.97,59.12,58.97,59.06,16892.0,46.2155,46.3331,46.2155,46.2861,16892.0
2017-02-14 10:20:00,59.05,59.1,59.01,59.05,27131.0,46.2782,46.3174,46.2469,46.2782,27131.0
2017-02-14 10:30:00,59.05,59.07,58.93,59.0,16071.0,46.2782,46.2939,46.1842,46.2391,16071.0
2017-02-14 10:40:00,59.0,59.01,58.94,59.0,20674.0,46.2391,46.2469,46.192,46.2391,20674.0
2017-02-14 10:50:00,59.01,59.02,58.94,58.97,23423.0,46.2469,46.2547,46.192,46.2155,23423.0
2017-02-14 11:00:00,58.96,58.96,58.89,58.93,12843.0,46.2077,46.2077,46.1528,46.1842,12843.0
2017-02-14 11:10:00,58.94,59.01,58.93,59.01,30503.0,46.192,46.2469,46.1842,46.2469,30503.0
2017-02-14 11:20:00,59.01,59.07,59.01,59.07,19000.0,46.2469,46.2939,46.2469,46.2939,19000.0
2017-02-14 11:30:00,59.06,59.15,59.06,59.13,12211.0,46.2861,46.3566,46.2861,46.3409,12211.0
2017-02-14 11:40:00,59.13,59.14,59.06,59.08,9531.0,46.3409,46.3488,46.2861,46.3017,9531.0
2017-02-14 11:50:00,59.08,59.17,59.07,59.15,10458.0,46.3017,46.3723,46.2939,46.3566,10458.0
2017-02-14 12:00:00,59.15,59.16,59.13,59.13,11857.0,46.3566,46.3644,46.3409,46.3409,11857.0
2017-02-14 12:10:00,59.13,59.17,59.11,59.14,14084.0,46.3409,46.3723,46.3253,46.3488,14084.0
2017-02-14 12:20:00,59.14,59.19,59.13,59.15,8656.0,46.3488,46.388,46.3409,46.3566,8656.0
2017-02-14 12:30:00,59.14,59.19,59.14,59.16,8631.0,46.3488,46.388,46.3488,46.3644,8631.0
2017-02-14 12:40:00,59.17,59.19,59.15,59.16,9086.0,46.3723,46.388,46.3566,46.3644,9086.0
2017-02-14 12:50:00,59.17,59.22,59.17,59.21,10388.0,46.3723,46.4115,46.3723,46.4036,10388.0
2017-02-14 13:00:00,59.21,59.26,59.19,59.24,11895.0,46.4036,46.4428,46.388,46.4271,11895.0
2017-02-14 13:10:00,59.26,59.26,59.21,59.21,26326.0,46.4428,46.4428,46.4036,46.4036,26326.0
2017-02-14 13:20:00,59.21,59.26,59.2,59.26,7768.0,46.4036,46.4428,46.3958,46.4428,7768.0
2017-02-14 13:30:00,59.26,59.29,59.24,59.28,13597.0,46.4428,46.4663,46.4271,46.4585,13597.0
2017-02-14 13:40:00,59.28,59.28,59.24,59.26,8197.0,46.4585,46.4585,46.4271,46.4428,8197.0
2017-02-14 13:50:00,59.26,59.3,59.21,59.28,48623.0,46.4428,46.4742,46.4036,46.4585,48623.0
2017-02-14 14:00:00,59.27,59.33,59.26,59.3,14369.0,46.4507,46.4977,46.4428,46.4742,14369.0
2017-02-14 14:10:00,59.3,59.32,59.29,59.29,16705.0,46.4742,46.4898,46.4663,46.4663,16705.0
2017-02-14 14:20:00,59.29,59.29,59.2,59.21,12638.0,46.4663,46.4663,46.3958,46.4036,12638.0
2017-02-14 14:30:00,59.21,59.23,59.2,59.21,12906.0,46.4036,46.4193,46.3958,46.4036,12906.0
2017-02-14 14:40:00,59.21,59.26,59.21,59.22,31791.0,46.4036,46.4428,46.4036,46.4115,31791.0
2017-02-14 14:50:00,59.23,59.24,59.18,59.19,14782.0,46.4193,46.4271,46.3801,46.388,14782.0
2017-02-14 15:00:00,59.2,59.22,59.16,59.17,10389.0,46.3958,46.4115,46.3644,46.3723,10389.0
2017-02-14 15:10:00,59.16,59.17,59.1,59.1,14684.0,46.3644,46.3723,46.3174,46.3174,14684.0
2017-02-14 15:20:00,59.1,59.16,59.1,59.15,31114.0,46.3174,46.3644,46.3174,46.3566,31114.0
2017-02-14 15:30:00,59.15,59.18,59.11,59.18,16441.0,46.3566,46.3801,46.3253,46.3801,16441.0
2017-02-14 15:40:00,59.19,59.21,59.17,59.19,14377.0,46.388,46.4036,46.3723,46.388,14377.0
2017-02-14 15:50:00,59.2,59.28,59.2,59.27,116388.0,46.3958,46.4585,46.3958,46.4507,116388.0
2017-02-15 09:30:00,59.33,59.33,58.87,58.89,89065.0,46.4977,46.4977,46.1372,46.1528,89065.0
2017-02-15 09:40:00,58.91,59.03,58.9,59.01,67638.0,46.1685,46.2626,46.1607,46.2469,67638.0
2017-02-15 09:50:00,59.01,59.03,58.85,58.86,47499.0,46.2469,46.2626,46.1215,46.1293,47499.0
2017-02-15 10:00:00,58.86,59.14,58.86,59.14,45417.0,46.1293,46.3488,46.1293,46.3488,45417.0
2017-02-15 10:10:00,59.13,59.26,59.13,59.23,26236.0,46.3409,46.4428,46.3409,46.4193,26236.0
2017-02-15 10:20:00,59.23,59.26,59.2,59.21,18265.0,46.4193,46.4428,46.3958,46.4036,18265.0
2017-02-15 10:30:00,59.21,59.25,59.2,59.25,27230.0,46.4036,46.435,46.3958,46.435,27230.0
2017-02-15 10:40:00,59.25,59.28,59.19,59.2,25107.0,46.435,46.4585,46.388,46.3958,25107.0
2017-02-15 10:50:00,59.19,59.21,59.13,59.19,16525.0,46.388,46.4036,46.3409,46.388,16525.0
2017-02-15 11:00:00,59.19,59.25,59.18,59.22,26956.0,46.388,46.435,46.3801,46.4115,26956.0
2017-02-15 11:10:00,59.23,59.33,59.22,59.31,14371.0,46.4193,46.4977,46.4115,46.482,14371.0
2017-02-15 11:20:00,59.32,59.36,59.3,59.35,21162.0,46.4898,46.5212,46.4742,46.5134,21162.0
2017-02-15 11:30:00,59.35,59.4,59.33,59.39,32144.0,46.5134,46.5525,46.4977,46.5447,32144.0
2017-02-15 11:40:00,59.39,59.41,59.34,59.35,29467.0,46.5447,46.5604,46.5055,46.5134,29467.0
2017-02-15 11:50:00,59.35,59.38,59.34,59.37,13470.0,46.5134,46.5369,46.5055,46.529,13470.0
2017-02-15 12:00:00,59.37,59.42,59.36,59.4,11289.0,46.529,46.5682,46.5212,46.5525,11289.0
2017-02-15 12:10:00,59.4,59.43,59.36,59.39,17841.0,46.5525,46.576,46.5212,46.5447,17841.0
2017-02-15 12:20:00,59.38,59.4,59.36,59.37,11452.0,46.5369,46.5525,46.5212,46.529,11452.0
2017-02-15 12:30:00,59.37,59.37,59.31,59.34,17645.0,46.529,46.529,46.482,46.5055,17645.0
2017-02-15 12:40:00,59.35,59.35,59.33,59.34,11344.0,46.5134,46.5134,46.4977,46.5055,11344.0
2017-02-15 12:50:00,59.34,59.35,59.28,59.28,13854.0,46.5055,46.5134,46.4585,46.4585,13854.0
2017-02-15 13:00:00,59.28,59.29,59.25,59.27,13707.0,46.4585,46.4663,46.435,46.4507,13707.0
2017-02-15 13:10:00,59.27,59.27,59.18,59.23,25888.0,46.4507,46.4507,46.3801,46.4193,25888.0
2017-02-15 13:20:00,59.23,59.27,59.22,59.26,10778.0,46.4193,46.4507,46.4115,46.4428,10778.0
2017-02-15 13:30:00,59.26,59.29,59.26,59.27,14096.0,46.4428,46.4663,46.4428,46.4507,14096.0
2017-02-15 13:40:00,59.27,59.32,59.26,59.3,15926.0,46.4507,46.4898,46.4428,46.4742,15926.0
2017-02-15 13:50:00,59.3,59.38,59.29,59.36,19123.0,46.4742,46.5369,46.4663,46.5212,19123.0
2017-02-15 14:00:00,59.36,59.39,59.36,59.37,18916.0,46.5212,46.5447,46.5212,46.529,18916.0
2017-02-15 14:10:00,59.36,59.36,59.33,59.34,28916.0,46.5212,46.5212,46.4977,46.5055,28916.0
2017-02-15 14:20:00,59.35,59.4,59.34,59.4,13158.0,46.5134,46.5525,46.5055,46.5525,13158.0
2017-02-15 14:30:00,59.4,59.4,59.38,59.39,15018.0,46.5525,46.5525,46.5369,46.5447,15018.0
2017-02-15 14:40:00,59.39,59.42,59.38,59.42,27493.0,46.5447,46.5682,46.5369,46.5682,27493.0
2017-02-15 14:50:00,59.42,59.45,59.41,59.44,13720.0,46.5682,46.5917,46.5604,46.5839,13720.0
2017-02-15 15:00:00,59.45,59.49,59.45,59.48,10574.0,46.5917,46.6231,46.5917,46.6152,10574.0
2017-02-15 15:10:00,59.48,59.53,59.48,59.51,28354.0,46.6152,46.6544,46.6152,46.6387,28354.0
2017-02-15 15:20:00,59.51,59.51,59.47,59.47,26456.0,46.6387,46.6387,46.6074,46.6074,26456.0
2017-02-15 15:30:00,59.47,59.49,59.42,59.43,63402.0,46.6074,46.6231,46.5682,46.576,63402.0
2017-02-15 15:40:00,59.43,59.44,59.37,59.38,63596.0,46.576,46.5839,46.529,46.5369,63596.0
2017-02-15 15:50:00,59.38,59.4,59.31,59.38,197244.0,46.5369,46.5525,46.482,46.5369,197244.0
2017-02-16 09:30:00,59.47,59.59,59.24,59.3,44352.0,46.6074,46.7014,46.4271,46.4742,44352.0
2017-02-16 09:40:00,59.3,59.34,59.21,59.22,31764.0,46.4742,46.5055,46.4036,46.4115,31764.0
2017-02-16 09:50:00,59.22,59.27,59.15,59.26,38020.0,46.4115,46.4507,46.3566,46.4428,38020.0
2017-02-16 10:00:00,59.25,59.31,59.17,59.31,45521.0,46.435,46.482,46.3723,46.482,45521.0
2017-02-16 10:10:00,59.32,59.34,59.22,59.23,20918.0,46.4898,46.5055,46.4115,46.4193,20918.0
2017-02-16 10:20:00,59.24,59.39,59.24,59.38,20936.0,46.4271,46.5447,46.4271,46.5369,20936.0
2017-02-16 10:30:00,59.38,59.38,59.23,59.23,28638.0,46.5369,46.5369,46.4193,46.4193,28638.0
2017-02-16 10:40:00,59.24,59.31,59.16,59.16,25346.0,46.4271,46.482,46.3644,46.3644,25346.0
2017-02-16 10:50:00,59.17,59.2,59.09,59.2,20160.0,46.3723,46.3958,46.3096,46.3958,20160.0
2017-02-16 11:00:00,59.2,59.24,59.11,59.19,19944.0,46.3958,46.4271,46.3253,46.388,19944.0
2017-02-16 11:10:00,59.18,59.24,59.13,59.23,20371.0,46.3801,46.4271,46.3409,46.4193,20371.0
2017-02-16 11:20:00,59.24,59.26,59.2,59.22,19816.0,46.4271,46.4428,46.3958,46.4115,19816.0
2017-02-16 11:30:00,59.23,59.3,59.22,59.3,20109.0,46.4193,46.4742,46.4115,46.4742,20109.0
2017-02-16 11:40:00,59.29,59.31,59.22,59.24,29460.0,46.4663,46.482,46.4115,46.4271,29460.0
2017-02-16 11:50:00,59.24,59.26,59.21,59.26,15332.0,46.4271,46.4428,46.4036,46.4428,15332.0
2017-02-16 12:00:00,59.27,59.27,59.17,59.17,16855.0,46.4507,46.4507,46.3723,46.3723,16855.0
2017-02-16 12:10:00,59.18,59.28,59.17,59.28,15252.0,46.3801,46.4585,46.3723,46.4585,15252.0
2017-02-16 12:20:00,59.28,59.33,59.27,59.31,13537.0,46.4585,46.4977,46.4507,46.482,13537.0
2017-02-16 12:30:00,59.31,59.39,59.28,59.37,12596.0,46.482,46.5447,46.4585,46.529,12596.0
2017-02-16 12:40:00,59.37,59.37,59.31,59.33,14523.0,46.529,46.529,46.482,46.4977,14523.0
2017-02-16 12:50:00,59.34,59.38,59.28,59.28,10571.0,46.5055,46.5369,46.4585,46.4585,10571.0
2017-02-16 13:00:00,59.28,59.31,59.24,59.28,21152.0,46.4585,46.482,46.4271,46.4585,21152.0
2017-02-16 13:10:00,59.28,59.32,59.26,59.3,14789.0,46.4585,46.4898,46.4428,46.4742,14789.0
2017-02-16 13:20:00,59.3,59.32,59.27,59.3,12263.0,46.4742,46.4898,46.4507,46.4742,12263.0
2017-02-16 13:30:00,59.31,59.31,59.26,59.31,11476.0,46.482,46.482,46.4428,46.482,11476.0
2017-02-16 13:40:00,59.31,59.32,59.25,59.27,13288.0,46.482,46.4898,46.435,46.4507,13288.0
2017-02-16 13:50:00,59.28,59.28,59.22,59.24,19233.0,46.4585,46.4585,46.4115,46.4271,19233.0
2017-02-16 14:00:00,59.24,59.24,59.2,59.22,14066.0,46.4271,46.4271,46.3958,46.4115,14066.0
2017-02-16 14:10:00,59.21,59.23,59.13,59.15,35020.0,46.4036,46.4193,46.3409,46.3566,35020.0
2017-02-16 14:20:00,59.14,59.15,59.1,59.14,24152.0,46.3488,46.3566,46.3174,46.3488,24152.0
2017-02-16 14:30:00,59.13,59.15,59.11,59.12,25298.0,46.3409,46.3566,46.3253,46.3331,25298.0
2017-02-16 14:40:00,59.13,59.22,59.13,59.18,18691.0,46.3409,46.4115,46.3409,46.3801,18691.0
2017-02-16 14:50:00,59.19,59.32,59.18,59.3,26710.0,46.388,46.4898,46.3801,46.4742,26710.0
2017-02-16 15:00:00,59.29,59.34,59.29,59.32,13815.0,46.4663,46.5055,46.4663,46.4898,13815.0
2017-02-16 15:10:00,59.32,59.36,59.31,59.33,16975.0,46.4898,46.5212,46.482,46.4977,16975.0
2017-02-16 15:20:00,59.33,59.39,59.32,59.35,29627.0,46.4977,46.5447,46.4898,46.5134,29627.0
2017-02-16 15:30:00,59.35,59.42,59.34,59.39,24298.0,46.5134,46.5682,46.5055,46.5447,24298.0
2017-02-16 15:40:00,59.39,59.43,59.35,59.35,26438.0,46.5447,46.576,46.5134,46.5134,26438.0
2017-02-16 15:50:00,59.36,59.49,59.35,59.49,143163.0,46.5212,46.6231,46.5134,46.6231,143163.0
2017-02-17 09:30:00,59.46,59.46,59.18,59.2,133635.0,46.5996,46.5996,46.3801,46.3958,133635.0
2017-02-17 09:40:00,59.2,59.25,59.17,59.24,19091.0,46.3958,46.435,46.3723,46.4271,19091.0
2017-02-17 09:50:00,59.25,59.26,59.19,59.19,20537.0,46.435,46.4428,46.388,46.388,20537.0
2017-02-17 10:00:00,59.2,59.21,59.1,59.17,26148.0,46.3958,46.4036,46.3174,46.3723,26148.0
2017-02-17 10:10:00,59.16,59.23,59.14,59.18,21297.0,46.3644,46.4193,46.3488,46.3801,21297.0
2017-02-17 10:20:00,59.17,59.17,59.04,59.06,18934.0,46.3723,46.3723,46.2704,46.2861,18934.0
2017-02-17 10:30:00,59.06,59.09,59.01,59.06,42261.0,46.2861,46.3096,46.2469,46.2861,42261.0
2017-02-17 10:40:00,59.05,59.09,58.97,58.98,20965.0,46.2782,46.3096,46.2155,46.2234,20965.0
2017-02-17 10:50:00,58.98,58.98,58.91,58.91,14353.0,46.2234,46.2234,46.1685,46.1685,14353.0
2017-02-17 11:00:00,58.91,58.98,58.9,58.91,20099.0,46.1685,46.2234,46.1607,46.1685,20099.0
2017-02-17 11:10:00,58.91,58.93,58.86,58.87,18049.0,46.1685,46.1842,46.1293,46.1372,18049.0
2017-02-17 11:20:00,58.86,58.86,58.76,58.77,40014.0,46.1293,46.1293,46.051,46.0588,40014.0
2017-02-17 11:30:00,58.77,58.81,58.74,58.8,32379.0,46.0588,46.0901,46.0353,46.0823,32379.0
2017-02-17 11:40:00,58.81,58.84,58.8,58.82,14982.0,46.0901,46.1137,46.0823,46.098,14982.0
2017-02-17 11:50:00,58.82,58.84,58.79,58.8,12071.0,46.098,46.1137,46.0745,46.0823,12071.0
2017-02-17 12:00:00,58.79,58.85,58.77,58.79,23522.0,46.0745,46.1215,46.0588,46.0745,23522.0
2017-02-17 12:10:00,58.78,58.8,58.75,58.8,10080.0,46.0666,46.0823,46.0431,46.0823,10080.0
2017-02-17 12:20:00,58.8,58.89,58.8,58.87,22958.0,46.0823,46.1528,46.0823,46.1372,22958.0
2017-02-17 12:30:00,58.87,58.89,58.84,58.87,21354.0,46.1372,46.1528,46.1137,46.1372,21354.0
2017-02-17 12:40:00,58.87,58.88,58.85,58.87,15866.0,46.1372,46.145,46.1215,46.1372,15866.0
2017-02-17 12:50:00,58.86,58.89,58.84,58.88,29202.0,46.1293,46.1528,46.1137,46.145,29202.0
2017-02-17 13:00:00,58.88,58.94,58.88,58.9,19981.0,46.145,46.192,46.145,46.1607,19981.0
2017-02-17 13:10:00,58.92,58.93,58.89,58.93,9227.0,46.1764,46.1842,46.1528,46.1842,9227.0
2017-02-17 13:20:00,58.93,58.98,58.92,58.97,9469.0,46.1842,46.2234,46.1764,46.2155,9469.0
2017-02-17 13:30:00,58.97,58.97,58.9,58.92,31984.0,46.2155,46.2155,46.1607,46.1764,31984.0
2017-02-17 13:40:00,58.91,58.95,58.9,58.92,12744.0,46.1685,46.1999,46.1607,46.1764,12744.0
2017-02-17 13:50:00,58.91,58.91,58.85,58.86,19177.0,46.1685,46.1685,46.1215,46.1293,19177.0
2017-02-17 14:00:00,58.86,58.91,58.85,58.89,15610.0,46.1293,46.1685,46.1215,46.1528,15610.0
2017-02-17 14:10:00,58.89,58.93,58.88,58.92,18519.0,46.1528,46.1842,46.145,46.1764,18519.0
2017-02-17 14:20:00,58.92,58.92,58.89,58.91,23467.0,46.1764,46.1764,46.1528,46.1685,23467.0
2017-02-17 14:30:00,58.9,58.94,58.9,58.94,15918.0,46.1607,46.192,46.1607,46.192,15918.0
2017-02-17 14:40:00,58.94,58.95,58.91,58.95,15793.0,46.192,46.1999,46.1685,46.1999,15793.0
2017-02-17 14:50:00,58.95,58.96,58.91,58.92,21813.0,46.1999,46.2077,46.1685,46.1764,21813.0
2017-02-17 15:00:00,58.92,58.93,58.9,58.91,20770.0,46.1764,46.1842,46.1607,46.1685,20770.0
2017-02-17 15:10:00,58.9,58.92,58.88,58.91,26197.0,46.1607,46.1764,46.145,46.1685,26197.0
2017-02-17 15:20:00,58.92,58.96,58.86,58.94,55273.0,46.1764,46.2077,46.1293,46.192,55273.0
2017-02-17 15:30:00,58.95,58.99,58.94,58.95,39562.0,46.1999,46.2312,46.192,46.1999,39562.0
2017-02-17 15:40:00,58.95,59.04,58.93,59.01,47470.0,46.1999,46.2704,46.1842,46.2469,47470.0
2017-02-17 15:50:00,59.01,59.14,59.01,59.14,198975.0,46.2469,46.3488,46.2469,46.3488,198975.0
2017-02-21 09:30:00,59.23,59.35,59.06,59.08,49732.0,46.4193,46.5134,46.2861,46.3017,49732.0
2017-02-21 09:40:00,59.09,59.22,59.04,59.18,79002.0,46.3096,46.4115,46.2704,46.3801,79002.0
2017-02-21 09:50:00,59.19,59.26,59.15,59.15,22992.0,46.388,46.4428,46.3566,46.3566,22992.0
2017-02-21 10:00:00,59.16,59.22,59.15,59.17,21430.0,46.3644,46.4115,46.3566,46.3723,21430.0
2017-02-21 10:10:00,59.17,59.18,59.08,59.09,22053.0,46.3723,46.3801,46.3017,46.3096,22053.0
2017-02-21 10:20:00,59.09,59.12,59.05,59.11,26336.0,46.3096,46.3331,46.2782,46.3253,26336.0
2017-02-21 10:30:00,59.11,59.18,59.1,59.15,15397.0,46.3253,46.3801,46.3174,46.3566,15397.0
2017-02-21 10:40:00,59.15,59.16,59.03,59.05,30512.0,46.3566,46.3644,46.2626,46.2782,30512.0
2017-02-21 10:50:00,59.05,59.07,59.03,59.04,24809.0,46.2782,46.2939,46.2626,46.2704,24809.0
2017-02-21 11:00:00,59.03,59.08,59.02,59.05,31701.0,46.2626,46.3017,46.2547,46.2782,31701.0
2017-02-21 11:10:00,59.05,59.07,59.04,59.07,39578.0,46.2782,46.2939,46.2704,46.2939,39578.0
2017-02-21 11:20:00,59.07,59.12,59.0,59.01,52724.0,46.2939,46.3331,46.2391,46.2469,52724.0
2017-02-21 11:30:00,59.0,59.01,58.82,58.82,51857.0,46.2391,46.2469,46.098,46.098,51857.0
2017-02-21 11:40:00,58.83,58.86,58.79,58.82,32622.0,46.1058,46.1293,46.0745,46.098,32622.0
2017-02-21 11:50:00,58.81,58.85,58.78,58.78,22983.0,46.0901,46.1215,46.0666,46.0666,22983.0
2017-02-21 12:00:00,58.79,58.85,58.79,58.84,27604.0,46.0745,46.1215,46.0745,46.1137,27604.0
2017-02-21 12:10:00,58.84,58.84,58.79,58.82,17101.0,46.1137,46.1137,46.0745,46.098,17101.0
2017-02-21 12:20:00,58.81,58.85,58.81,58.83,11057.0,46.0901,46.1215,46.0901,46.1058,11057.0
2017-02-21 12:30:00,58.83,58.83,58.79,58.81,10757.0,46.1058,46.1058,46.0745,46.0901,10757.0
2017-02-21 12:40:00,58.81,58.82,58.75,58.81,14891.0,46.0901,46.098,46.0431,46.0901,14891.0
2017-02-21 12:50:00,58.8,58.82,58.78,58.8,8052.0,46.0823,46.098,46.0666,46.0823,8052.0
2017-02-21 13:00:00,58.8,58.85,58.8,58.85,14516.0,46.0823,46.1215,46.0823,46.1215,14516.0
2017-02-21 13:10:00,58.84,58.86,58.83,58.84,14563.0,46.1137,46.1293,46.1058,46.1137,14563.0
2017-02-21 13:20:00,58.84,58.85,58.81,58.84,33739.0,46.1137,46.1215,46.0901,46.1137,33739.0
2017-02-21 13:30:00,58.83,58.83,58.76,58.77,15329.0,46.1058,46.1058,46.051,46.0588,15329.0
2017-02-21 13:40:00,58.75,58.79,58.75,58.79,9212.0,46.0431,46.0745,46.0431,46.0745,9212.0
2017-02-21 13:50:00,58.78,58.85,58.78,58.85,17290.0,46.0666,46.1215,46.0666,46.1215,17290.0
2017-02-21 14:00:00,58.84,58.85,58.83,58.85,22105.0,46.1137,46.1215,46.1058,46.1215,22105.0
2017-02-21 14:10:00,58.85,58.86,58.83,58.85,38137.0,46.1215,46.1293,46.1058,46.1215,38137.0
2017-02-21 14:20:00,58.85,58.85,58.81,58.85,23658.0,46.1215,46.1215,46.0901,46.1215,23658.0
2017-02-21 14:30:00,58.85,58.85,58.79,58.84,59695.0,46.1215,46.1215,46.0745,46.1137,59695.0
2017-02-21 14:40:00,58.84,58.98,58.83,58.96,54500.0,46.1137,46.2234,46.1058,46.2077,54500.0
2017-02-21 14:50:00,58.96,59.0,58.95,58.99,30200.0,46.2077,46.2391,46.1999,46.2312,30200.0
2017-02-21 15:00:00,58.99,59.09,58.98,59.09,64719.0,46.2312,46.3096,46.2234,46.3096,64719.0
2017-02-21 15:10:00,59.08,59.15,59.08,59.14,64857.0,46.3017,46.3566,46.3017,46.3488,64857.0
2017-02-21 15:20:00,59.14,59.14,59.1,59.11,15771.0,46.3488,46.3488,46.3174,46.3253,15771.0
2017-02-21 15:30:00,59.12,59.13,59.04,59.05,52260.0,46.3331,46.3409,46.2704,46.2782,52260.0
2017-02-21 15:40:00,59.05,59.08,59.02,59.04,69383.0,46.2782,46.3017,46.2547,46.2704,69383.0
2017-02-21 15:50:00,59.05,59.14,59.05,59.11,298490.0,46.2782,46.3488,46.2782,46.3253,298490.0
2017-02-22 09:30:00,58.95,59.3,58.95,59.16,27304.0,46.1999,46.4742,46.1999,46.3644,27304.0
2017-02-22 09:40:00,59.12,59.34,59.11,59.31,30519.0,46.3331,46.5055,46.3253,46.482,30519.0
2017-02-22 09:50:00,59.31,59.37,59.21,59.26,75760.0,46.482,46.529,46.4036,46.4428,75760.0
2017-02-22 10:00:00,59.26,59.33,59.17,59.25,134507.0,46.4428,46.4977,46.3723,46.435,134507.0
2017-02-22 10:10:00,59.26,59.33,59.18,59.27,57273.0,46.4428,46.4977,46.3801,46.4507,57273.0
2017-02-22 10:20:00,59.27,59.4,59.2,59.33,85206.0,46.4507,46.5525,46.3958,46.4977,85206.0
2017-02-22 10:30:00,59.34,59.36,59.28,59.34,16474.0,46.5055,46.5212,46.4585,46.5055,16474.0
2017-02-22 10:40:00,59.34,59.34,59.29,59.32,13954.0,46.5055,46.5055,46.4663,46.4898,13954.0
2017-02-22 10:50:00,59.33,59.34,59.21,59.21,9597.0,46.4977,46.5055,46.4036,46.4036,9597.0
2017-02-22 11:00:00,59.22,59.23,59.17,59.18,15655.0,46.4115,46.4193,46.3723,46.3801,15655.0
2017-02-22 11:10:00,59.18,59.27,59.16,59.27,13666.0,46.3801,46.4507,46.3644,46.4507,13666.0
2017-02-22 11:20:00,59.29,59.36,59.26,59.34,14506.0,46.4663,46.5212,46.4428,46.5055,14506.0
2017-02-22 11:30:00,59.34,59.37,59.31,59.33,20397.0,46.5055,46.529,46.482,46.4977,20397.0
2017-02-22 11:40:00,59.34,59.42,59.31,59.41,31047.0,46.5055,46.5682,46.482,46.5604,31047.0
2017-02-22 11:50:00,59.41,59.46,59.38,59.41,20750.0,46.5604,46.5996,46.5369,46.5604,20750.0
2017-02-22 12:00:00,59.4,59.47,59.39,59.41,19140.0,46.5525,46.6074,46.5447,46.5604,19140.0
2017-02-22 12:10:00,59.41,59.45,59.37,59.44,23644.0,46.5604,46.5917,46.529,46.5839,23644.0
2017-02-22 12:20:00,59.45,59.48,59.44,59.47,10486.0,46.5917,46.6152,46.5839,46.6074,10486.0
2017-02-22 12:30:00,59.48,59.48,59.44,59.45,10948.0,46.6152,46.6152,46.5839,46.5917,10948.0
2017-02-22 12:40:00,59.46,59.5,59.45,59.5,10713.0,46.5996,46.6309,46.5917,46.6309,10713.0
2017-02-22 12:50:00,59.49,59.5,59.45,59.47,17649.0,46.6231,46.6309,46.5917,46.6074,17649.0
2017-02-22 13:00:00,59.47,59.5,59.47,59.48,14553.0,46.6074,46.6309,46.6074,46.6152,14553.0
2017-02-22 13:10:00,59.48,59.49,59.46,59.47,9243.0,46.6152,46.6231,46.5996,46.6074,9243.0
2017-02-22 13:20:00,59.47,59.51,59.47,59.5,12600.0,46.6074,46.6387,46.6074,46.6309,12600.0
2017-02-22 13:30:00,59.51,59.52,59.5,59.5,12323.0,46.6387,46.6466,46.6309,46.6309,12323.0
2017-02-22 13:40:00,59.5,59.51,59.49,59.5,11435.0,46.6309,46.6387,46.6231,46.6309,11435.0
2017-02-22 13:50:00,59.5,59.51,59.49,59.5,19673.0,46.6309,46.6387,46.6231,46.6309,19673.0
2017-02-22 14:00:00,59.5,59.51,59.43,59.46,23551.0,46.6309,46.6387,46.576,46.5996,23551.0
2017-02-22 14:10:00,59.46,59.5,59.41,59.49,17101.0,46.5996,46.6309,46.5604,46.6231,17101.0
2017-02-22 14:20:00,59.49,59.49,59.44,59.46,18667.0,46.6231,46.6231,46.5839,46.5996,18667.0
2017-02-22 14:30:00,59.45,59.47,59.42,59.42,18626.0,46.5917,46.6074,46.5682,46.5682,18626.0
2017-02-22 14:40:00,59.42,59.46,59.42,59.45,10692.0,46.5682,46.5996,46.5682,46.5917,10692.0
2017-02-22 14:50:00,59.45,59.5,59.44,59.49,16928.0,46.5917,46.6309,46.5839,46.6231,16928.0
2017-02-22 15:00:00,59.49,59.53,59.48,59.53,13002.0,46.6231,46.6544,46.6152,46.6544,13002.0
2017-02-22 15:10:00,59.53,59.58,59.52,59.57,23714.0,46.6544,46.6936,46.6466,46.6858,23714.0
2017-02-22 15:20:00,59.57,59.63,59.55,59.63,33246.0,46.6858,46.7328,46.6701,46.7328,33246.0
2017-02-22 15:30:00,59.62,59.63,59.59,59.59,22455.0,46.725,46.7328,46.7014,46.7014,22455.0
2017-02-22 15:40:00,59.59,59.59,59.52,59.54,29700.0,46.7014,46.7014,46.6466,46.6623,29700.0
2017-02-22 15:50:00,59.55,59.61,59.55,59.6,150616.0,46.6701,46.7171,46.6701,46.7093,150616.0
2017-02-23 09:30:00,59.85,60.0,59.67,59.7,72836.0,46.9052,47.0228,46.7641,46.7877,72836.0
2017-02-23 09:40:00,59.62,59.72,59.62,59.7,21280.0,46.725,46.8033,46.725,46.7877,21280.0
2017-02-23 09:50:00,59.73,59.76,59.68,59.76,24788.0,46.8112,46.8347,46.772,46.8347,24788.0
2017-02-23 10:00:00,59.76,59.79,59.64,59.66,50027.0,46.8347,46.8582,46.7406,46.7563,50027.0
2017-02-23 10:10:00,59.65,59.68,59.56,59.67,14175.0,46.7485,46.772,46.6779,46.7641,14175.0
2017-02-23 10:20:00,59.68,59.71,59.64,59.71,23914.0,46.772,46.7955,46.7406,46.7955,23914.0
2017-02-23 10:30:00,59.71,59.77,59.69,59.76,10473.0,46.7955,46.8425,46.7798,46.8347,10473.0
2017-02-23 10:40:00,59.76,59.77,59.73,59.77,12574.0,46.8347,46.8425,46.8112,46.8425,12574.0
2017-02-23 10:50:00,59.77,59.78,59.66,59.73,20046.0,46.8425,46.8503,46.7563,46.8112,20046.0
2017-02-23 11:00:00,59.73,59.79,59.68,59.76,31869.0,46.8112,46.8582,46.772,46.8347,31869.0
2017-02-23 11:10:00,59.76,59.79,59.67,59.77,39809.0,46.8347,46.8582,46.7641,46.8425,39809.0
2017-02-23 11:20:00,59.77,59.81,59.73,59.78,45880.0,46.8425,46.8739,46.8112,46.8503,45880.0
2017-02-23 11:30:00,59.78,59.91,59.77,59.87,11297.0,46.8503,46.9522,46.8425,46.9209,11297.0
2017-02-23 11:40:00,59.86,59.98,59.86,59.98,39309.0,46.913,47.0071,46.913,47.0071,39309.0
2017-02-23 11:50:00,59.97,60.15,59.97,60.04,54303.0,46.9993,47.1403,46.9993,47.0541,54303.0
2017-02-23 12:00:00,60.02,60.29,60.02,60.18,51627.0,47.0384,47.25,47.0384,47.1638,51627.0
2017-02-23 12:10:00,60.18,60.32,60.15,60.3,21800.0,47.1638,47.2736,47.1403,47.2579,21800.0
2017-02-23 12:20:00,60.3,60.3,60.24,60.24,12736.0,47.2579,47.2579,47.2109,47.2109,12736.0
2017-02-23 12:30:00,60.24,60.39,60.24,60.35,24070.0,47.2109,47.3284,47.2109,47.2971,24070.0
2017-02-23 12:40:00,60.35,60.35,60.3,60.33,11888.0,47.2971,47.2971,47.2579,47.2814,11888.0
2017-02-23 12:50:00,60.34,60.38,60.32,60.35,30379.0,47.2892,47.3206,47.2736,47.2971,30379.0
2017-02-23 13:00:00,60.36,60.36,60.33,60.34,26351.0,47.3049,47.3049,47.2814,47.2892,26351.0
2017-02-23 13:10:00,60.33,60.39,60.29,60.38,61228.0,47.2814,47.3284,47.25,47.3206,61228.0
2017-02-23 13:20:00,60.38,60.54,60.35,60.35,129376.0,47.3206,47.446,47.2971,47.2971,129376.0
2017-02-23 13:30:00,60.35,60.37,60.32,60.34,19844.0,47.2971,47.3127,47.2736,47.2892,19844.0
2017-02-23 13:40:00,60.34,60.39,60.33,60.38,18641.0,47.2892,47.3284,47.2814,47.3206,18641.0
2017-02-23 13:50:00,60.38,60.4,60.35,60.4,32074.0,47.3206,47.3363,47.2971,47.3363,32074.0
2017-02-23 14:00:00,60.41,60.41,60.31,60.31,24153.0,47.3441,47.3441,47.2657,47.2657,24153.0
2017-02-23 14:10:00,60.3,60.31,60.26,60.29,23275.0,47.2579,47.2657,47.2265,47.25,23275.0
2017-02-23 14:20:00,60.29,60.34,60.29,60.31,38090.0,47.25,47.2892,47.25,47.2657,38090.0
2017-02-23 14:30:00,60.32,60.38,60.31,60.36,25559.0,47.2736,47.3206,47.2657,47.3049,25559.0
2017-02-23 14:40:00,60.36,60.39,60.36,60.37,27725.0,47.3049,47.3284,47.3049,47.3127,27725.0
2017-02-23 14:50:00,60.38,60.42,60.36,60.39,30198.0,47.3206,47.3519,47.3049,47.3284,30198.0
2017-02-23 15:00:00,60.4,60.41,60.34,60.34,31697.0,47.3363,47.3441,47.2892,47.2892,31697.0
2017-02-23 15:10:00,60.34,60.37,60.32,60.34,19063.0,47.2892,47.3127,47.2736,47.2892,19063.0
2017-02-23 15:20:00,60.35,60.4,60.33,60.33,46611.0,47.2971,47.3363,47.2814,47.2814,46611.0
2017-02-23 15:30:00,60.33,60.37,60.33,60.36,67278.0,47.2814,47.3127,47.2814,47.3049,67278.0
2017-02-23 15:40:00,60.36,60.36,60.33,60.33,54309.0,47.3049,47.3049,47.2814,47.2814,54309.0
2017-02-23 15:50:00,60.35,60.4,60.32,60.4,146448.0,47.2971,47.3363,47.2736,47.3363,146448.0
2017-02-24 09:30:00,60.44,60.58,60.2,60.45,77524.0,47.3676,47.4773,47.1795,47.3754,77524.0
2017-02-24 09:40:00,60.44,60.62,60.4,60.55,34458.0,47.3676,47.5087,47.3363,47.4538,34458.0
2017-02-24 09:50:00,60.57,60.71,60.56,60.68,30462.0,47.4695,47.5792,47.4616,47.5557,30462.0
2017-02-24 10:00:00,60.7,60.77,60.59,60.72,31813.0,47.5714,47.6262,47.4852,47.587,31813.0
2017-02-24 10:10:00,60.72,60.78,60.65,60.67,90542.0,47.587,47.6341,47.5322,47.5479,90542.0
2017-02-24 10:20:00,60.66,60.7,60.61,60.66,15417.0,47.54,47.5714,47.5008,47.54,15417.0
2017-02-24 10:30:00,60.66,60.74,60.64,60.71,18530.0,47.54,47.6027,47.5243,47.5792,18530.0
2017-02-24 10:40:00,60.71,60.74,60.67,60.72,31141.0,47.5792,47.6027,47.5479,47.587,31141.0
2017-02-24 10:50:00,60.72,60.79,60.65,60.77,108529.0,47.587,47.6419,47.5322,47.6262,108529.0
2017-02-24 11:00:00,60.76,60.97,60.72,60.87,224683.0,47.6184,47.783,47.587,47.7046,224683.0
2017-02-24 11:10:00,60.87,60.95,60.84,60.9,114537.0,47.7046,47.7673,47.6811,47.7281,114537.0
2017-02-24 11:20:00,60.89,60.94,60.83,60.93,98359.0,47.7203,47.7595,47.6732,47.7516,98359.0
2017-02-24 11:30:00,60.92,60.93,60.87,60.92,97351.0,47.7438,47.7516,47.7046,47.7438,97351.0
2017-02-24 11:40:00,60.91,61.02,60.89,61.0,50503.0,47.7359,47.8222,47.7203,47.8065,50503.0
2017-02-24 11:50:00,61.0,61.05,61.0,61.02,32626.0,47.8065,47.8457,47.8065,47.8222,32626.0
2017-02-24 12:00:00,61.01,61.11,61.01,61.1,31764.0,47.8143,47.8927,47.8143,47.8848,31764.0
2017-02-24 12:10:00,61.09,61.18,61.08,61.18,44573.0,47.877,47.9475,47.8692,47.9475,44573.0
2017-02-24 12:20:00,61.18,61.22,61.16,61.2,29595.0,47.9475,47.9789,47.9319,47.9632,29595.0
2017-02-24 12:30:00,61.2,61.21,61.14,61.14,29372.0,47.9632,47.9711,47.9162,47.9162,29372.0
2017-02-24 12:40:00,61.14,61.26,61.13,61.25,57492.0,47.9162,48.0102,47.9084,48.0024,57492.0
2017-02-24 12:50:00,61.24,61.26,61.19,61.25,25420.0,47.9946,48.0102,47.9554,48.0024,25420.0
2017-02-24 13:00:00,61.25,61.26,61.17,61.18,32496.0,48.0024,48.0102,47.9397,47.9475,32496.0
2017-02-24 13:10:00,61.18,61.2,61.16,61.18,39677.0,47.9475,47.9632,47.9319,47.9475,39677.0
2017-02-24 13:20:00,61.17,61.18,61.11,61.14,28367.0,47.9397,47.9475,47.8927,47.9162,28367.0
2017-02-24 13:30:00,61.14,61.15,61.09,61.13,47007.0,47.9162,47.924,47.877,47.9084,47007.0
2017-02-24 13:40:00,61.13,61.21,61.13,61.21,41680.0,47.9084,47.9711,47.9084,47.9711,41680.0
2017-02-24 13:50:00,61.22,61.25,61.2,61.25,23949.0,47.9789,48.0024,47.9632,48.0024,23949.0
2017-02-24 14:00:00,61.25,61.26,61.21,61.25,53981.0,48.0024,48.0102,47.9711,48.0024,53981.0
2017-02-24 14:10:00,61.25,61.37,61.24,61.37,55502.0,48.0024,48.0965,47.9946,48.0965,55502.0
2017-02-24 14:20:00,61.38,61.48,61.35,61.47,62476.0,48.1043,48.1827,48.0808,48.1748,62476.0
2017-02-24 14:30:00,61.47,61.5,61.41,61.42,68490.0,48.1748,48.1983,48.1278,48.1356,68490.0
2017-02-24 14:40:00,61.42,61.52,61.41,61.5,68659.0,48.1356,48.214,48.1278,48.1983,68659.0
2017-02-24 14:50:00,61.51,61.62,61.5,61.61,79749.0,48.2062,48.2924,48.1983,48.2845,79749.0
2017-02-24 15:00:00,61.61,61.87,61.57,61.69,240818.0,48.2845,48.4883,48.2532,48.3472,240818.0
2017-02-24 15:10:00,61.69,61.71,61.62,61.65,71962.0,48.3472,48.3629,48.2924,48.3159,71962.0
2017-02-24 15:20:00,61.65,61.82,61.64,61.81,72924.0,48.3159,48.4491,48.3081,48.4413,72924.0
2017-02-24 15:30:00,61.82,61.94,61.77,61.9,166782.0,48.4491,48.5432,48.4099,48.5118,166782.0
2017-02-24 15:40:00,61.89,61.92,61.8,61.8,146071.0,48.504,48.5275,48.4334,48.4334,146071.0
2017-02-24 15:50:00,61.81,61.83,61.75,61.81,296757.0,48.4413,48.457,48.3943,48.4413,296757.0
2017-02-27 09:30:00,61.58,61.73,61.24,61.39,74935.0,48.261,48.3786,47.9946,48.1121,74935.0
2017-02-27 09:40:00,61.37,61.47,61.3,61.47,37221.0,48.0965,48.1748,48.0416,48.1748,37221.0
2017-02-27 09:50:00,61.47,61.72,61.45,61.69,82967.0,48.1748,48.3708,48.1591,48.3472,82967.0
2017-02-27 10:00:00,61.69,61.86,61.65,61.85,35376.0,48.3472,48.4805,48.3159,48.4726,35376.0
2017-02-27 10:10:00,61.83,61.85,61.77,61.85,29646.0,48.457,48.4726,48.4099,48.4726,29646.0
2017-02-27 10:20:00,61.86,61.99,61.84,61.98,32460.0,48.4805,48.5824,48.4648,48.5745,32460.0
2017-02-27 10:30:00,61.98,62.09,61.92,62.08,95885.0,48.5745,48.6607,48.5275,48.6529,95885.0
2017-02-27 10:40:00,62.08,62.13,62.05,62.05,50265.0,48.6529,48.6921,48.6294,48.6294,50265.0
2017-02-27 10:50:00,62.03,62.04,61.92,61.95,28616.0,48.6137,48.6215,48.5275,48.551,28616.0
2017-02-27 11:00:00,61.95,62.03,61.95,62.02,39144.0,48.551,48.6137,48.551,48.6059,39144.0
2017-02-27 11:10:00,62.02,62.03,61.9,61.91,30545.0,48.6059,48.6137,48.5118,48.5197,30545.0
2017-02-27 11:20:00,61.91,61.93,61.84,61.93,35626.0,48.5197,48.5353,48.4648,48.5353,35626.0
2017-02-27 11:30:00,61.92,61.92,61.79,61.83,17144.0,48.5275,48.5275,48.4256,48.457,17144.0
2017-02-27 11:40:00,61.83,61.91,61.82,61.82,27712.0,48.457,48.5197,48.4491,48.4491,27712.0
2017-02-27 11:50:00,61.83,61.92,61.82,61.88,17322.0,48.457,48.5275,48.4491,48.4961,17322.0
2017-02-27 12:00:00,61.87,61.87,61.72,61.72,28713.0,48.4883,48.4883,48.3708,48.3708,28713.0
2017-02-27 12:10:00,61.72,61.79,61.69,61.78,22827.0,48.3708,48.4256,48.3472,48.4178,22827.0
2017-02-27 12:20:00,61.78,61.82,61.76,61.76,20725.0,48.4178,48.4491,48.4021,48.4021,20725.0
2017-02-27 12:30:00,61.76,61.82,61.75,61.82,15420.0,48.4021,48.4491,48.3943,48.4491,15420.0
2017-02-27 12:40:00,61.83,61.89,61.82,61.88,23040.0,48.457,48.504,48.4491,48.4961,23040.0
2017-02-27 12:50:00,61.88,61.89,61.78,61.78,19035.0,48.4961,48.504,48.4178,48.4178,19035.0
2017-02-27 13:00:00,61.79,61.79,61.7,61.73,15589.0,48.4256,48.4256,48.3551,48.3786,15589.0
2017-02-27 13:10:00,61.73,61.73,61.64,61.65,16705.0,48.3786,48.3786,48.3081,48.3159,16705.0
2017-02-27 13:20:00,61.66,61.69,61.63,61.63,15312.0,48.3237,48.3472,48.3002,48.3002,15312.0
2017-02-27 13:30:00,61.63,61.64,61.56,61.58,17200.0,48.3002,48.3081,48.2454,48.261,17200.0
2017-02-27 13:40:00,61.58,61.59,61.5,61.52,17147.0,48.261,48.2689,48.1983,48.214,17147.0
2017-02-27 13:50:00,61.53,61.56,61.5,61.56,18489.0,48.2218,48.2454,48.1983,48.2454,18489.0
2017-02-27 14:00:00,61.57,61.58,61.5,61.52,30634.0,48.2532,48.261,48.1983,48.214,30634.0
2017-02-27 14:10:00,61.53,61.56,61.49,61.52,12711.0,48.2218,48.2454,48.1905,48.214,12711.0
2017-02-27 14:20:00,61.52,61.55,61.5,61.51,26091.0,48.214,48.2375,48.1983,48.2062,26091.0
2017-02-27 14:30:00,61.51,61.55,61.5,61.52,17901.0,48.2062,48.2375,48.1983,48.214,17901.0
2017-02-27 14:40:00,61.53,61.54,61.48,61.52,24407.0,48.2218,48.2297,48.1827,48.214,24407.0
2017-02-27 14:50:00,61.52,61.52,61.47,61.47,15952.0,48.214,48.214,48.1748,48.1748,15952.0
2017-02-27 15:00:00,61.46,61.49,61.46,61.47,23625.0,48.167,48.1905,48.167,48.1748,23625.0
2017-02-27 15:10:00,61.46,61.51,61.45,61.48,30959.0,48.167,48.2062,48.1591,48.1827,30959.0
2017-02-27 15:20:00,61.49,61.51,61.47,61.5,20864.0,48.1905,48.2062,48.1748,48.1983,20864.0
2017-02-27 15:30:00,61.51,61.54,61.49,61.5,48400.0,48.2062,48.2297,48.1905,48.1983,48400.0
2017-02-27 15:40:00,61.51,61.54,61.49,61.5,44614.0,48.2062,48.2297,48.1905,48.1983,44614.0
2017-02-27 15:50:00,61.49,61.53,61.48,61.52,96058.0,48.1905,48.2218,48.1827,48.214,96058.0
2017-02-28 09:30:00,61.58,61.81,61.53,61.64,36723.0,48.261,48.4413,48.2218,48.3081,36723.0
2017-02-28 09:40:00,61.64,61.77,61.61,61.71,28548.0,48.3081,48.4099,48.2845,48.3629,28548.0
2017-02-28 09:50:00,61.7,61.72,61.52,61.54,16182.0,48.3551,48.3708,48.214,48.2297,16182.0
2017-02-28 10:00:00,61.52,61.55,61.47,61.53,20073.0,48.214,48.2375,48.1748,48.2218,20073.0
2017-02-28 10:10:00,61.52,61.59,61.46,61.51,17927.0,48.214,48.2689,48.167,48.2062,17927.0
2017-02-28 10:20:00,61.51,61.51,61.44,61.44,11913.0,48.2062,48.2062,48.1513,48.1513,11913.0
2017-02-28 10:30:00,61.45,61.55,61.44,61.5,5114.0,48.1591,48.2375,48.1513,48.1983,5114.0
2017-02-28 10:40:00,61.5,61.63,61.49,61.63,7856.0,48.1983,48.3002,48.1905,48.3002,7856.0
2017-02-28 10:50:00,61.61,61.68,61.58,61.66,22119.0,48.2845,48.3394,48.261,48.3237,22119.0
2017-02-28 11:00:00,61.65,61.71,61.65,61.66,14214.0,48.3159,48.3629,48.3159,48.3237,14214.0
2017-02-28 11:10:00,61.65,61.71,61.63,61.63,13201.0,48.3159,48.3629,48.3002,48.3002,13201.0
2017-02-28 11:20:00,61.63,61.63,61.52,61.53,14005.0,48.3002,48.3002,48.214,48.2218,14005.0
2017-02-28 11:30:00,61.53,61.54,61.46,61.48,33387.0,48.2218,48.2297,48.167,48.1827,33387.0
2017-02-28 11:40:00,61.48,61.57,61.47,61.54,18006.0,48.1827,48.2532,48.1748,48.2297,18006.0
2017-02-28 11:50:00,61.55,61.55,61.5,61.52,4857.0,48.2375,48.2375,48.1983,48.214,4857.0
2017-02-28 12:00:00,61.52,61.53,61.31,61.31,29824.0,48.214,48.2218,48.0494,48.0494,29824.0
2017-02-28 12:10:00,61.31,61.4,61.31,61.4,11149.0,48.0494,48.12,48.0494,48.12,11149.0
2017-02-28 12:20:00,61.4,61.4,61.26,61.28,15609.0,48.12,48.12,48.0102,48.0259,15609.0
2017-02-28 12:30:00,61.29,61.33,61.28,61.29,13733.0,48.0338,48.0651,48.0259,48.0338,13733.0
2017-02-28 12:40:00,61.3,61.38,61.3,61.35,9712.0,48.0416,48.1043,48.0416,48.0808,9712.0
2017-02-28 12:50:00,61.35,61.38,61.29,61.3,9625.0,48.0808,48.1043,48.0338,48.0416,9625.0
2017-02-28 13:00:00,61.29,61.32,61.28,61.29,12226.0,48.0338,48.0573,48.0259,48.0338,12226.0
2017-02-28 13:10:00,61.28,61.28,61.23,61.27,21614.0,48.0259,48.0259,47.9867,48.0181,21614.0
2017-02-28 13:20:00,61.26,61.26,61.21,61.22,25025.0,48.0102,48.0102,47.9711,47.9789,25025.0
2017-02-28 13:30:00,61.22,61.29,61.22,61.28,12285.0,47.9789,48.0338,47.9789,48.0259,12285.0
2017-02-28 13:40:00,61.27,61.27,61.23,61.24,10739.0,48.0181,48.0181,47.9867,47.9946,10739.0
2017-02-28 13:50:00,61.23,61.26,61.22,61.25,11330.0,47.9867,48.0102,47.9789,48.0024,11330.0
2017-02-28 14:00:00,61.26,61.31,61.25,61.29,31530.0,48.0102,48.0494,48.0024,48.0338,31530.0
2017-02-28 14:10:00,61.28,61.3,61.26,61.29,14194.0,48.0259,48.0416,48.0102,48.0338,14194.0
2017-02-28 14:20:00,61.29,61.32,61.28,61.32,11261.0,48.0338,48.0573,48.0259,48.0573,11261.0
2017-02-28 14:30:00,61.31,61.34,61.31,61.33,19187.0,48.0494,48.0729,48.0494,48.0651,19187.0
2017-02-28 14:40:00,61.32,61.39,61.32,61.38,20037.0,48.0573,48.1121,48.0573,48.1043,20037.0
2017-02-28 14:50:00,61.37,61.39,61.32,61.34,17591.0,48.0965,48.1121,48.0573,48.0729,17591.0
2017-02-28 15:00:00,61.35,61.35,61.27,61.31,23060.0,48.0808,48.0808,48.0181,48.0494,23060.0
2017-02-28 15:10:00,61.31,61.42,61.31,61.42,15806.0,48.0494,48.1356,48.0494,48.1356,15806.0
2017-02-28 15:20:00,61.41,61.44,61.4,61.41,13609.0,48.1278,48.1513,48.12,48.1278,13609.0
2017-02-28 15:30:00,61.42,61.42,61.31,61.33,30069.0,48.1356,48.1356,48.0494,48.0651,30069.0
2017-02-28 15:40:00,61.32,61.38,61.3,61.37,35003.0,48.0573,48.1043,48.0416,48.0965,35003.0
2017-02-28 15:50:00,61.37,61.44,61.37,61.42,201298.0,48.0965,48.1513,48.0965,48.1356,201298.0
2017-03-01 09:30:00,61.71,61.87,61.65,61.85,49142.0,48.3629,48.4883,48.3159,48.4726,49142.0
2017-03-01 09:40:00,61.83,61.95,61.8,61.95,23347.0,48.457,48.551,48.4334,48.551,23347.0
2017-03-01 09:50:00,61.93,62.06,61.92,61.98,21747.0,48.5353,48.6372,48.5275,48.5745,21747.0
2017-03-01 10:00:00,62.0,62.17,61.98,62.17,25992.0,48.5902,48.7234,48.5745,48.7234,25992.0
2017-03-01 10:10:00,62.18,62.36,62.15,62.35,76057.0,48.7313,48.8723,48.7077,48.8645,76057.0
2017-03-01 10:20:00,62.36,62.37,62.27,62.3,51326.0,48.8723,48.8802,48.8018,48.8253,51326.0
2017-03-01 10:30:00,62.29,62.48,62.24,62.47,130111.0,48.8175,48.9664,48.7783,48.9585,130111.0
2017-03-01 10:40:00,62.46,62.67,62.43,62.61,262982.0,48.9507,49.1153,48.9272,49.0683,262982.0
2017-03-01 10:50:00,62.6,62.74,62.6,62.74,114256.0,49.0604,49.1701,49.0604,49.1701,114256.0
2017-03-01 11:00:00,62.74,62.75,62.49,62.63,130473.0,49.1701,49.178,48.9742,49.0839,130473.0
2017-03-01 11:10:00,62.63,62.8,62.59,62.75,81155.0,49.0839,49.2172,49.0526,49.178,81155.0
2017-03-01 11:20:00,62.75,62.82,62.59,62.64,105648.0,49.178,49.2328,49.0526,49.0918,105648.0
2017-03-01 11:30:00,62.65,62.77,62.63,62.76,29254.0,49.0996,49.1936,49.0839,49.1858,29254.0
2017-03-01 11:40:00,62.75,62.8,62.72,62.75,25179.0,49.178,49.2172,49.1545,49.178,25179.0
2017-03-01 11:50:00,62.74,62.76,62.65,62.65,17265.0,49.1701,49.1858,49.0996,49.0996,17265.0
2017-03-01 12:00:00,62.66,62.75,62.64,62.68,29446.0,49.1074,49.178,49.0918,49.1231,29446.0
2017-03-01 12:10:00,62.68,62.74,62.67,62.7,14863.0,49.1231,49.1701,49.1153,49.1388,14863.0
2017-03-01 12:20:00,62.71,62.75,62.7,62.71,9743.0,49.1466,49.178,49.1388,49.1466,9743.0
2017-03-01 12:30:00,62.7,62.73,62.69,62.69,18404.0,49.1388,49.1623,49.131,49.131,18404.0
2017-03-01 12:40:00,62.69,62.69,62.59,62.62,26523.0,49.131,49.131,49.0526,49.0761,26523.0
2017-03-01 12:50:00,62.63,62.68,62.62,62.65,19199.0,49.0839,49.1231,49.0761,49.0996,19199.0
2017-03-01 13:00:00,62.66,62.66,62.62,62.63,21583.0,49.1074,49.1074,49.0761,49.0839,21583.0
2017-03-01 13:10:00,62.63,62.67,62.62,62.64,24028.0,49.0839,49.1153,49.0761,49.0918,24028.0
2017-03-01 13:20:00,62.64,62.67,62.64,62.65,14736.0,49.0918,49.1153,49.0918,49.0996,14736.0
2017-03-01 13:30:00,62.66,62.66,62.64,62.65,14319.0,49.1074,49.1074,49.0918,49.0996,14319.0
2017-03-01 13:40:00,62.65,62.68,62.64,62.67,28380.0,49.0996,49.1231,49.0918,49.1153,28380.0
2017-03-01 13:50:00,62.67,62.69,62.65,62.65,10221.0,49.1153,49.131,49.0996,49.0996,10221.0
2017-03-01 14:00:00,62.65,62.66,62.63,62.64,66115.0,49.0996,49.1074,49.0839,49.0918,66115.0
2017-03-01 14:10:00,62.63,62.79,62.63,62.77,42768.0,49.0839,49.2093,49.0839,49.1936,42768.0
2017-03-01 14:20:00,62.77,62.82,62.74,62.8,30343.0,49.1936,49.2328,49.1701,49.2172,30343.0
2017-03-01 14:30:00,62.8,62.84,62.73,62.73,26867.0,49.2172,49.2485,49.1623,49.1623,26867.0
2017-03-01 14:40:00,62.73,62.74,62.69,62.73,29432.0,49.1623,49.1701,49.131,49.1623,29432.0
2017-03-01 14:50:00,62.73,62.76,62.72,62.74,15932.0,49.1623,49.1858,49.1545,49.1701,15932.0
2017-03-01 15:00:00,62.75,62.78,62.73,62.73,23021.0,49.178,49.2015,49.1623,49.1623,23021.0
2017-03-01 15:10:00,62.74,62.74,62.7,62.74,27832.0,49.1701,49.1701,49.1388,49.1701,27832.0
2017-03-01 15:20:00,62.74,62.74,62.7,62.72,32168.0,49.1701,49.1701,49.1388,49.1545,32168.0
2017-03-01 15:30:00,62.71,62.76,62.7,62.76,36551.0,49.1466,49.1858,49.1388,49.1858,36551.0
2017-03-01 15:40:00,62.76,62.92,62.75,62.88,115652.0,49.1858,49.3112,49.178,49.2799,115652.0
2017-03-01 15:50:00,62.89,63.01,62.75,62.8,468548.0,49.2877,49.3817,49.178,49.2172,468548.0
2017-03-02 09:30:00,62.56,62.6,62.36,62.43,49425.0,49.0291,49.0604,48.8723,48.9272,49425.0
2017-03-02 09:40:00,62.42,62.45,62.34,62.36,24906.0,48.9193,48.9429,48.8567,48.8723,24906.0
2017-03-02 09:50:00,62.36,62.48,62.34,62.48,31516.0,48.8723,48.9664,48.8567,48.9664,31516.0
2017-03-02 10:00:00,62.49,62.49,62.4,62.4,27274.0,48.9742,48.9742,48.9037,48.9037,27274.0
2017-03-02 10:10:00,62.4,62.4,62.29,62.35,21038.0,48.9037,48.9037,48.8175,48.8645,21038.0
2017-03-02 10:20:00,62.37,62.4,62.28,62.38,22986.0,48.8802,48.9037,48.8096,48.888,22986.0
2017-03-02 10:30:00,62.39,62.4,62.35,62.36,7429.0,48.8958,48.9037,48.8645,48.8723,7429.0
2017-03-02 10:40:00,62.37,62.39,62.3,62.34,22611.0,48.8802,48.8958,48.8253,48.8567,22611.0
2017-03-02 10:50:00,62.35,62.45,62.34,62.42,25519.0,48.8645,48.9429,48.8567,48.9193,25519.0
2017-03-02 11:00:00,62.41,62.42,62.36,62.38,13075.0,48.9115,48.9193,48.8723,48.888,13075.0
2017-03-02 11:10:00,62.39,62.39,62.3,62.33,14049.0,48.8958,48.8958,48.8253,48.8488,14049.0
2017-03-02 11:20:00,62.32,62.39,62.32,62.33,10778.0,48.841,48.8958,48.841,48.8488,10778.0
2017-03-02 11:30:00,62.32,62.33,62.21,62.21,25854.0,48.841,48.8488,48.7548,48.7548,25854.0
2017-03-02 11:40:00,62.22,62.27,62.21,62.24,15500.0,48.7626,48.8018,48.7548,48.7783,15500.0
2017-03-02 11:50:00,62.23,62.28,62.22,62.28,7160.0,48.7704,48.8096,48.7626,48.8096,7160.0
2017-03-02 12:00:00,62.28,62.35,62.26,62.34,12980.0,48.8096,48.8645,48.794,48.8567,12980.0
2017-03-02 12:10:00,62.34,62.35,62.3,62.32,15063.0,48.8567,48.8645,48.8253,48.841,15063.0
2017-03-02 12:20:00,62.32,62.32,62.23,62.23,8769.0,48.841,48.841,48.7704,48.7704,8769.0
2017-03-02 12:30:00,62.22,62.27,62.22,62.26,8378.0,48.7626,48.8018,48.7626,48.794,8378.0
2017-03-02 12:40:00,62.27,62.27,62.21,62.22,16903.0,48.8018,48.8018,48.7548,48.7626,16903.0
2017-03-02 12:50:00,62.22,62.27,62.22,62.27,6230.0,48.7626,48.8018,48.7626,48.8018,6230.0
2017-03-02 13:00:00,62.26,62.27,62.22,62.24,11671.0,48.794,48.8018,48.7626,48.7783,11671.0
2017-03-02 13:10:00,62.24,62.26,62.23,62.24,11324.0,48.7783,48.794,48.7704,48.7783,11324.0
2017-03-02 13:20:00,62.23,62.27,62.22,62.26,10889.0,48.7704,48.8018,48.7626,48.794,10889.0
2017-03-02 13:30:00,62.26,62.28,62.24,62.24,12417.0,48.794,48.8096,48.7783,48.7783,12417.0
2017-03-02 13:40:00,62.24,62.28,62.23,62.26,9147.0,48.7783,48.8096,48.7704,48.794,9147.0
2017-03-02 13:50:00,62.26,62.35,62.26,62.34,15187.0,48.794,48.8645,48.794,48.8567,15187.0
2017-03-02 14:00:00,62.34,62.39,62.34,62.35,13295.0,48.8567,48.8958,48.8567,48.8645,13295.0
2017-03-02 14:10:00,62.35,62.38,62.34,62.37,13171.0,48.8645,48.888,48.8567,48.8802,13171.0
2017-03-02 14:20:00,62.37,62.48,62.37,62.47,25263.0,48.8802,48.9664,48.8802,48.9585,25263.0
2017-03-02 14:30:00,62.47,62.49,62.44,62.48,14987.0,48.9585,48.9742,48.935,48.9664,14987.0
2017-03-02 14:40:00,62.48,62.53,62.43,62.53,23200.0,48.9664,49.0056,48.9272,49.0056,23200.0
2017-03-02 14:50:00,62.53,62.53,62.48,62.5,12205.0,49.0056,49.0056,48.9664,48.982,12205.0
2017-03-02 15:00:00,62.51,62.54,62.48,62.48,12092.0,48.9899,49.0134,48.9664,48.9664,12092.0
2017-03-02 15:10:00,62.48,62.5,62.36,62.41,22757.0,48.9664,48.982,48.8723,48.9115,22757.0
2017-03-02 15:20:00,62.41,62.47,62.38,62.47,31388.0,48.9115,48.9585,48.888,48.9585,31388.0
2017-03-02 15:30:00,62.46,62.49,62.39,62.41,47543.0,48.9507,48.9742,48.8958,48.9115,47543.0
2017-03-02 15:40:00,62.41,62.45,62.37,62.37,151978.0,48.9115,48.9429,48.8802,48.8802,151978.0
2017-03-02 15:50:00,62.38,62.39,62.33,62.37,92627.0,48.888,48.8958,48.8488,48.8802,92627.0
2017-03-03 09:30:00,62.18,62.34,62.0,62.06,45368.0,48.7313,48.8567,48.5902,48.6372,45368.0
2017-03-03 09:40:00,62.09,62.12,61.92,61.99,24734.0,48.6607,48.6842,48.5275,48.5824,24734.0
2017-03-03 09:50:00,61.99,62.02,61.88,61.88,30702.0,48.5824,48.6059,48.4961,48.4961,30702.0
2017-03-03 10:00:00,61.87,62.01,61.86,61.99,30697.0,48.4883,48.598,48.4805,48.5824,30697.0
2017-03-03 10:10:00,61.99,62.21,61.99,62.1,15751.0,48.5824,48.7548,48.5824,48.6686,15751.0
2017-03-03 10:20:00,62.1,62.1,61.98,62.07,14006.0,48.6686,48.6686,48.5745,48.6451,14006.0
2017-03-03 10:30:00,62.08,62.1,61.85,62.02,200373.0,48.6529,48.6686,48.4726,48.6059,200373.0
2017-03-03 10:40:00,62.04,62.12,62.01,62.09,34420.0,48.6215,48.6842,48.598,48.6607,34420.0
2017-03-03 10:50:00,62.08,62.11,61.91,61.91,56367.0,48.6529,48.6764,48.5197,48.5197,56367.0
2017-03-03 11:00:00,61.9,61.97,61.89,61.89,49607.0,48.5118,48.5667,48.504,48.504,49607.0
2017-03-03 11:10:00,61.89,62.0,61.84,61.97,50977.0,48.504,48.5902,48.4648,48.5667,50977.0
2017-03-03 11:20:00,61.97,62.08,61.96,62.0,27915.0,48.5667,48.6529,48.5588,48.5902,27915.0
2017-03-03 11:30:00,62.0,62.15,61.99,62.07,60852.0,48.5902,48.7077,48.5824,48.6451,60852.0
2017-03-03 11:40:00,62.07,62.1,62.02,62.1,15734.0,48.6451,48.6686,48.6059,48.6686,15734.0
2017-03-03 11:50:00,62.1,62.17,62.08,62.17,30586.0,48.6686,48.7234,48.6529,48.7234,30586.0
2017-03-03 12:00:00,62.17,62.21,62.09,62.12,138195.0,48.7234,48.7548,48.6607,48.6842,138195.0
2017-03-03 12:10:00,62.14,62.14,62.06,62.07,19638.0,48.6999,48.6999,48.6372,48.6451,19638.0
2017-03-03 12:20:00,62.07,62.1,62.06,62.1,12504.0,48.6451,48.6686,48.6372,48.6686,12504.0
2017-03-03 12:30:00,62.09,62.1,62.06,62.06,23167.0,48.6607,48.6686,48.6372,48.6372,23167.0
2017-03-03 12:40:00,62.06,62.1,62.05,62.08,6157.0,48.6372,48.6686,48.6294,48.6529,6157.0
2017-03-03 12:50:00,62.08,62.09,62.06,62.08,8811.0,48.6529,48.6607,48.6372,48.6529,8811.0
2017-03-03 13:00:00,62.08,62.13,62.0,62.05,34516.0,48.6529,48.6921,48.5902,48.6294,34516.0
2017-03-03 13:10:00,62.05,62.09,61.99,62.0,18577.0,48.6294,48.6607,48.5824,48.5902,18577.0
2017-03-03 13:20:00,62.01,62.02,61.96,62.0,13044.0,48.598,48.6059,48.5588,48.5902,13044.0
2017-03-03 13:30:00,62.0,62.03,61.96,61.99,10339.0,48.5902,48.6137,48.5588,48.5824,10339.0
2017-03-03 13:40:00,61.99,62.09,61.99,62.08,13290.0,48.5824,48.6607,48.5824,48.6529,13290.0
2017-03-03 13:50:00,62.07,62.11,62.06,62.09,10103.0,48.6451,48.6764,48.6372,48.6607,10103.0
2017-03-03 14:00:00,62.08,62.14,62.08,62.12,17513.0,48.6529,48.6999,48.6529,48.6842,17513.0
2017-03-03 14:10:00,62.13,62.15,62.1,62.13,23014.0,48.6921,48.7077,48.6686,48.6921,23014.0
2017-03-03 14:20:00,62.12,62.13,62.08,62.11,36917.0,48.6842,48.6921,48.6529,48.6764,36917.0
2017-03-03 14:30:00,62.11,62.16,62.1,62.16,30726.0,48.6764,48.7156,48.6686,48.7156,30726.0
2017-03-03 14:40:00,62.15,62.31,62.14,62.29,34681.0,48.7077,48.8331,48.6999,48.8175,34681.0
2017-03-03 14:50:00,62.28,62.39,62.28,62.39,20758.0,48.8096,48.8958,48.8096,48.8958,20758.0
2017-03-03 15:00:00,62.38,62.44,62.37,62.44,18462.0,48.888,48.935,48.8802,48.935,18462.0
2017-03-03 15:10:00,62.42,62.42,62.37,62.4,10941.0,48.9193,48.9193,48.8802,48.9037,10941.0
2017-03-03 15:20:00,62.41,62.53,62.4,62.52,47963.0,48.9115,49.0056,48.9037,48.9977,47963.0
2017-03-03 15:30:00,62.52,62.55,62.48,62.54,36240.0,48.9977,49.0212,48.9664,49.0134,36240.0
2017-03-03 15:40:00,62.54,62.54,62.4,62.41,45306.0,49.0134,49.0134,48.9037,48.9115,45306.0
2017-03-03 15:50:00,62.41,62.53,62.4,62.49,141132.0,48.9115,49.0056,48.9037,48.9742,141132.0
2017-03-06 09:30:00,62.24,62.38,62.07,62.14,30401.0,48.7783,48.888,48.6451,48.6999,30401.0
2017-03-06 09:40:00,62.15,62.19,62.08,62.16,13329.0,48.7077,48.7391,48.6529,48.7156,13329.0
2017-03-06 09:50:00,62.13,62.25,62.13,62.25,13233.0,48.6921,48.7861,48.6921,48.7861,13233.0
2017-03-06 10:00:00,62.25,62.27,62.17,62.27,16082.0,48.7861,48.8018,48.7234,48.8018,16082.0
2017-03-06 10:10:00,62.27,62.3,62.19,62.19,8147.0,48.8018,48.8253,48.7391,48.7391,8147.0
2017-03-06 10:20:00,62.2,62.25,62.16,62.23,13686.0,48.7469,48.7861,48.7156,48.7704,13686.0
2017-03-06 10:30:00,62.22,62.27,62.21,62.27,10444.0,48.7626,48.8018,48.7548,48.8018,10444.0
2017-03-06 10:40:00,62.28,62.28,62.22,62.24,16455.0,48.8096,48.8096,48.7626,48.7783,16455.0
2017-03-06 10:50:00,62.23,62.27,62.23,62.25,70835.0,48.7704,48.8018,48.7704,48.7861,70835.0
2017-03-06 11:00:00,62.25,62.28,62.22,62.26,13515.0,48.7861,48.8096,48.7626,48.794,13515.0
2017-03-06 11:10:00,62.28,62.32,62.26,62.31,28475.0,48.8096,48.841,48.794,48.8331,28475.0
2017-03-06 11:20:00,62.3,62.37,62.3,62.36,16658.0,48.8253,48.8802,48.8253,48.8723,16658.0
2017-03-06 11:30:00,62.35,62.36,62.3,62.31,11063.0,48.8645,48.8723,48.8253,48.8331,11063.0
2017-03-06 11:40:00,62.3,62.32,62.24,62.25,17692.0,48.8253,48.841,48.7783,48.7861,17692.0
2017-03-06 11:50:00,62.25,62.28,62.14,62.27,45361.0,48.7861,48.8096,48.6999,48.8018,45361.0
2017-03-06 12:00:00,62.27,62.33,62.23,62.33,60398.0,48.8018,48.8488,48.7704,48.8488,60398.0
2017-03-06 12:10:00,62.33,62.35,62.3,62.32,8683.0,48.8488,48.8645,48.8253,48.841,8683.0
2017-03-06 12:20:00,62.32,62.34,62.31,62.33,6666.0,48.841,48.8567,48.8331,48.8488,6666.0
2017-03-06 12:30:00,62.33,62.36,62.31,62.35,9359.0,48.8488,48.8723,48.8331,48.8645,9359.0
2017-03-06 12:40:00,62.36,62.42,62.36,62.4,13230.0,48.8723,48.9193,48.8723,48.9037,13230.0
2017-03-06 12:50:00,62.4,62.43,62.39,62.41,4996.0,48.9037,48.9272,48.8958,48.9115,4996.0
2017-03-06 13:00:00,62.41,62.5,62.41,62.48,10915.0,48.9115,48.982,48.9115,48.9664,10915.0
2017-03-06 13:10:00,62.48,62.53,62.48,62.51,10008.0,48.9664,49.0056,48.9664,48.9899,10008.0
2017-03-06 13:20:00,62.51,62.56,62.51,62.52,12742.0,48.9899,49.0291,48.9899,48.9977,12742.0
2017-03-06 13:30:00,62.51,62.56,62.49,62.56,13556.0,48.9899,49.0291,48.9742,49.0291,13556.0
2017-03-06 13:40:00,62.56,62.59,62.5,62.55,12535.0,49.0291,49.0526,48.982,49.0212,12535.0
2017-03-06 13:50:00,62.55,62.56,62.48,62.48,26547.0,49.0212,49.0291,48.9664,48.9664,26547.0
2017-03-06 14:00:00,62.49,62.52,62.47,62.52,14814.0,48.9742,48.9977,48.9585,48.9977,14814.0
2017-03-06 14:10:00,62.52,62.52,62.49,62.5,13849.0,48.9977,48.9977,48.9742,48.982,13849.0
2017-03-06 14:20:00,62.5,62.52,62.48,62.52,21570.0,48.982,48.9977,48.9664,48.9977,21570.0
2017-03-06 14:30:00,62.51,62.56,62.49,62.54,24799.0,48.9899,49.0291,48.9742,49.0134,24799.0
2017-03-06 14:40:00,62.54,62.56,62.53,62.54,13019.0,49.0134,49.0291,49.0056,49.0134,13019.0
2017-03-06 14:50:00,62.53,62.55,62.52,62.54,18199.0,49.0056,49.0212,48.9977,49.0134,18199.0
2017-03-06 15:00:00,62.54,62.55,62.49,62.5,17118.0,49.0134,49.0212,48.9742,48.982,17118.0
2017-03-06 15:10:00,62.5,62.55,62.48,62.54,20062.0,48.982,49.0212,48.9664,49.0134,20062.0
2017-03-06 15:20:00,62.54,62.54,62.46,62.46,28259.0,49.0134,49.0134,48.9507,48.9507,28259.0
2017-03-06 15:30:00,62.46,62.5,62.42,62.48,25777.0,48.9507,48.982,48.9193,48.9664,25777.0
2017-03-06 15:40:00,62.48,62.5,62.47,62.5,34073.0,48.9664,48.982,48.9585,48.982,34073.0
2017-03-06 15:50:00,62.5,62.51,62.39,62.41,179657.0,48.982,48.9899,48.8958,48.9115,179657.0
2017-03-07 09:30:00,62.14,62.38,62.14,62.35,39768.0,48.6999,48.888,48.6999,48.8645,39768.0
2017-03-07 09:40:00,62.31,62.37,62.26,62.27,12588.0,48.8331,48.8802,48.794,48.8018,12588.0
2017-03-07 09:50:00,62.28,62.31,62.19,62.31,18229.0,48.8096,48.8331,48.7391,48.8331,18229.0
2017-03-07 10:00:00,62.3,62.38,62.28,62.35,24890.0,48.8253,48.888,48.8096,48.8645,24890.0
2017-03-07 10:10:00,62.35,62.4,62.31,62.34,29853.0,48.8645,48.9037,48.8331,48.8567,29853.0
2017-03-07 10:20:00,62.34,62.55,62.3,62.54,21243.0,48.8567,49.0212,48.8253,49.0134,21243.0
2017-03-07 10:30:00,62.55,62.58,62.48,62.48,15221.0,49.0212,49.0447,48.9664,48.9664,15221.0
2017-03-07 10:40:00,62.48,62.53,62.43,62.43,11947.0,48.9664,49.0056,48.9272,48.9272,11947.0
2017-03-07 10:50:00,62.43,62.46,62.4,62.41,8288.0,48.9272,48.9507,48.9037,48.9115,8288.0
2017-03-07 11:00:00,62.41,62.42,62.33,62.36,12342.0,48.9115,48.9193,48.8488,48.8723,12342.0
2017-03-07 11:10:00,62.36,62.39,62.33,62.34,11450.0,48.8723,48.8958,48.8488,48.8567,11450.0
2017-03-07 11:20:00,62.34,62.35,62.21,62.22,10583.0,48.8567,48.8645,48.7548,48.7626,10583.0
2017-03-07 11:30:00,62.21,62.24,62.15,62.21,22253.0,48.7548,48.7783,48.7077,48.7548,22253.0
2017-03-07 11:40:00,62.21,62.26,62.2,62.26,7910.0,48.7548,48.794,48.7469,48.794,7910.0
2017-03-07 11:50:00,62.27,62.28,62.19,62.2,9589.0,48.8018,48.8096,48.7391,48.7469,9589.0
2017-03-07 12:00:00,62.2,62.2,62.11,62.18,17380.0,48.7469,48.7469,48.6764,48.7313,17380.0
2017-03-07 12:10:00,62.17,62.18,62.08,62.08,14490.0,48.7234,48.7313,48.6529,48.6529,14490.0
2017-03-07 12:20:00,62.09,62.12,62.07,62.1,22556.0,48.6607,48.6842,48.6451,48.6686,22556.0
2017-03-07 12:30:00,62.09,62.11,62.06,62.09,13220.0,48.6607,48.6764,48.6372,48.6607,13220.0
2017-03-07 12:40:00,62.1,62.11,62.07,62.07,12894.0,48.6686,48.6764,48.6451,48.6451,12894.0
2017-03-07 12:50:00,62.08,62.12,62.08,62.12,14869.0,48.6529,48.6842,48.6529,48.6842,14869.0
2017-03-07 13:00:00,62.13,62.13,62.08,62.13,15745.0,48.6921,48.6921,48.6529,48.6921,15745.0
2017-03-07 13:10:00,62.12,62.14,62.1,62.14,9554.0,48.6842,48.6999,48.6686,48.6999,9554.0
2017-03-07 13:20:00,62.15,62.2,62.15,62.19,7310.0,48.7077,48.7469,48.7077,48.7391,7310.0
2017-03-07 13:30:00,62.19,62.2,62.12,62.12,11928.0,48.7391,48.7469,48.6842,48.6842,11928.0
2017-03-07 13:40:00,62.11,62.2,62.09,62.2,8446.0,48.6764,48.7469,48.6607,48.7469,8446.0
2017-03-07 13:50:00,62.2,62.2,62.14,62.15,8279.0,48.7469,48.7469,48.6999,48.7077,8279.0
2017-03-07 14:00:00,62.16,62.16,62.13,62.15,13325.0,48.7156,48.7156,48.6921,48.7077,13325.0
2017-03-07 14:10:00,62.15,62.19,62.15,62.17,11326.0,48.7077,48.7391,48.7077,48.7234,11326.0
2017-03-07 14:20:00,62.17,62.2,62.16,62.19,19237.0,48.7234,48.7469,48.7156,48.7391,19237.0
2017-03-07 14:30:00,62.19,62.21,62.16,62.21,20450.0,48.7391,48.7548,48.7156,48.7548,20450.0
2017-03-07 14:40:00,62.2,62.25,62.2,62.25,11970.0,48.7469,48.7861,48.7469,48.7861,11970.0
2017-03-07 14:50:00,62.25,62.32,62.25,62.31,20706.0,48.7861,48.841,48.7861,48.8331,20706.0
2017-03-07 15:00:00,62.32,62.32,62.28,62.28,10817.0,48.841,48.841,48.8096,48.8096,10817.0
2017-03-07 15:10:00,62.29,62.34,62.28,62.31,17819.0,48.8175,48.8567,48.8096,48.8331,17819.0
2017-03-07 15:20:00,62.32,62.34,62.24,62.25,40252.0,48.841,48.8567,48.7783,48.7861,40252.0
2017-03-07 15:30:00,62.25,62.26,62.14,62.18,34602.0,48.7861,48.794,48.6999,48.7313,34602.0
2017-03-07 15:40:00,62.17,62.17,62.08,62.15,39523.0,48.7234,48.7234,48.6529,48.7077,39523.0
2017-03-07 15:50:00,62.16,62.19,62.09,62.17,88963.0,48.7156,48.7391,48.6607,48.7234,88963.0
2017-03-08 09:30:00,62.15,62.25,62.01,62.11,30016.0,48.7077,48.7861,48.598,48.6764,30016.0
2017-03-08 09:40:00,62.14,62.28,62.11,62.26,18624.0,48.6999,48.8096,48.6764,48.794,18624.0
2017-03-08 09:50:00,62.27,62.37,62.24,62.37,23411.0,48.8018,48.8802,48.7783,48.8802,23411.0
2017-03-08 10:00:00,62.35,62.35,62.27,62.3,25010.0,48.8645,48.8645,48.8018,48.8253,25010.0
2017-03-08 10:10:00,62.29,62.36,62.25,62.32,37016.0,48.8175,48.8723,48.7861,48.841,37016.0
2017-03-08 10:20:00,62.29,62.42,62.29,62.4,10372.0,48.8175,48.9193,48.8175,48.9037,10372.0
2017-03-08 10:30:00,62.4,62.41,62.34,62.36,14096.0,48.9037,48.9115,48.8567,48.8723,14096.0
2017-03-08 10:40:00,62.36,62.42,62.35,62.42,18758.0,48.8723,48.9193,48.8645,48.9193,18758.0
2017-03-08 10:50:00,62.41,62.44,62.39,62.44,11596.0,48.9115,48.935,48.8958,48.935,11596.0
2017-03-08 11:00:00,62.43,62.47,62.37,62.42,17428.0,48.9272,48.9585,48.8802,48.9193,17428.0
2017-03-08 11:10:00,62.41,62.46,62.39,62.44,9307.0,48.9115,48.9507,48.8958,48.935,9307.0
2017-03-08 11:20:00,62.43,62.5,62.38,62.45,33031.0,48.9272,48.982,48.888,48.9429,33031.0
2017-03-08 11:30:00,62.44,62.44,62.37,62.38,9534.0,48.935,48.935,48.8802,48.888,9534.0
2017-03-08 11:40:00,62.38,62.39,62.28,62.32,14812.0,48.888,48.8958,48.8096,48.841,14812.0
2017-03-08 11:50:00,62.32,62.45,62.27,62.45,63723.0,48.841,48.9429,48.8018,48.9429,63723.0
2017-03-08 12:00:00,62.44,62.47,62.41,62.45,15582.0,48.935,48.9585,48.9115,48.9429,15582.0
2017-03-08 12:10:00,62.46,62.5,62.45,62.48,8665.0,48.9507,48.982,48.9429,48.9664,8665.0
2017-03-08 12:20:00,62.48,62.51,62.48,62.51,11514.0,48.9664,48.9899,48.9664,48.9899,11514.0
2017-03-08 12:30:00,62.51,62.52,62.46,62.47,7297.0,48.9899,48.9977,48.9507,48.9585,7297.0
2017-03-08 12:40:00,62.46,62.46,62.4,62.44,20717.0,48.9507,48.9507,48.9037,48.935,20717.0
2017-03-08 12:50:00,62.43,62.43,62.39,62.4,8335.0,48.9272,48.9272,48.8958,48.9037,8335.0
2017-03-08 13:00:00,62.4,62.44,62.39,62.44,7467.0,48.9037,48.935,48.8958,48.935,7467.0
2017-03-08 13:10:00,62.43,62.51,62.39,62.5,57519.0,48.9272,48.9899,48.8958,48.982,57519.0
2017-03-08 13:20:00,62.49,62.6,62.49,62.58,59289.0,48.9742,49.0604,48.9742,49.0447,59289.0
2017-03-08 13:30:00,62.59,62.6,62.57,62.58,15784.0,49.0526,49.0604,49.0369,49.0447,15784.0
2017-03-08 13:40:00,62.6,62.6,62.56,62.59,12953.0,49.0604,49.0604,49.0291,49.0526,12953.0
2017-03-08 13:50:00,62.58,62.58,62.55,62.55,13447.0,49.0447,49.0447,49.0212,49.0212,13447.0
2017-03-08 14:00:00,62.55,62.57,62.49,62.49,16832.0,49.0212,49.0369,48.9742,48.9742,16832.0
2017-03-08 14:10:00,62.5,62.51,62.44,62.45,12450.0,48.982,48.9899,48.935,48.9429,12450.0
2017-03-08 14:20:00,62.44,62.44,62.35,62.37,10733.0,48.935,48.935,48.8645,48.8802,10733.0
2017-03-08 14:30:00,62.36,62.38,62.3,62.32,25838.0,48.8723,48.888,48.8253,48.841,25838.0
2017-03-08 14:40:00,62.33,62.38,62.32,62.35,13573.0,48.8488,48.888,48.841,48.8645,13573.0
2017-03-08 14:50:00,62.35,62.39,62.34,62.34,8352.0,48.8645,48.8958,48.8567,48.8567,8352.0
2017-03-08 15:00:00,62.35,62.39,62.34,62.37,24942.0,48.8645,48.8958,48.8567,48.8802,24942.0
2017-03-08 15:10:00,62.37,62.38,62.35,62.36,11815.0,48.8802,48.888,48.8645,48.8723,11815.0
2017-03-08 15:20:00,62.35,62.41,62.33,62.33,20391.0,48.8645,48.9115,48.8488,48.8488,20391.0
2017-03-08 15:30:00,62.33,62.33,62.21,62.3,29942.0,48.8488,48.8488,48.7548,48.8253,29942.0
2017-03-08 15:40:00,62.3,62.34,62.23,62.33,25253.0,48.8253,48.8567,48.7704,48.8488,25253.0
2017-03-08 15:50:00,62.33,62.36,62.27,62.31,64465.0,48.8488,48.8723,48.8018,48.8331,64465.0
2017-03-09 09:30:00,62.25,62.46,61.92,62.36,28698.0,48.7861,48.9507,48.5275,48.8723,28698.0
2017-03-09 09:40:00,62.37,62.4,62.29,62.4,12410.0,48.8802,48.9037,48.8175,48.9037,12410.0
2017-03-09 09:50:00,62.37,62.42,62.36,62.39,9644.0,48.8802,48.9193,48.8723,48.8958,9644.0
2017-03-09 10:00:00,62.38,62.39,62.28,62.28,18141.0,48.888,48.8958,48.8096,48.8096,18141.0
2017-03-09 10:10:00,62.27,62.29,62.18,62.26,23428.0,48.8018,48.8175,48.7313,48.794,23428.0
2017-03-09 10:20:00,62.26,62.28,62.22,62.26,8966.0,48.794,48.8096,48.7626,48.794,8966.0
2017-03-09 10:30:00,62.26,62.33,62.23,62.26,9335.0,48.794,48.8488,48.7704,48.794,9335.0
2017-03-09 10:40:00,62.23,62.29,62.22,62.24,7040.0,48.7704,48.8175,48.7626,48.7783,7040.0
2017-03-09 10:50:00,62.25,62.34,62.23,62.31,7491.0,48.7861,48.8567,48.7704,48.8331,7491.0
2017-03-09 11:00:00,62.31,62.32,62.25,62.32,22222.0,48.8331,48.841,48.7861,48.841,22222.0
2017-03-09 11:10:00,62.32,62.33,62.28,62.3,8820.0,48.841,48.8488,48.8096,48.8253,8820.0
2017-03-09 11:20:00,62.3,62.3,62.22,62.26,9529.0,48.8253,48.8253,48.7626,48.794,9529.0
2017-03-09 11:30:00,62.28,62.28,62.24,62.25,8173.0,48.8096,48.8096,48.7783,48.7861,8173.0
2017-03-09 11:40:00,62.26,62.26,62.22,62.25,16738.0,48.794,48.794,48.7626,48.7861,16738.0
2017-03-09 11:50:00,62.25,62.27,62.19,62.2,6795.0,48.7861,48.8018,48.7391,48.7469,6795.0
2017-03-09 12:00:00,62.21,62.22,62.19,62.19,2978.0,48.7548,48.7626,48.7391,48.7391,2978.0
2017-03-09 12:10:00,62.2,62.22,62.15,62.17,13785.0,48.7469,48.7626,48.7077,48.7234,13785.0
2017-03-09 12:20:00,62.17,62.21,62.17,62.2,27984.0,48.7234,48.7548,48.7234,48.7469,27984.0
2017-03-09 12:30:00,62.21,62.25,62.2,62.23,10914.0,48.7548,48.7861,48.7469,48.7704,10914.0
2017-03-09 12:40:00,62.23,62.23,62.19,62.23,6251.0,48.7704,48.7704,48.7391,48.7704,6251.0
2017-03-09 12:50:00,62.23,62.23,62.19,62.2,9974.0,48.7704,48.7704,48.7391,48.7469,9974.0
2017-03-09 13:00:00,62.21,62.21,62.17,62.19,10068.0,48.7548,48.7548,48.7234,48.7391,10068.0
2017-03-09 13:10:00,62.2,62.2,62.16,62.16,5078.0,48.7469,48.7469,48.7156,48.7156,5078.0
2017-03-09 13:20:00,62.16,62.18,62.13,62.13,5512.0,48.7156,48.7313,48.6921,48.6921,5512.0
2017-03-09 13:30:00,62.13,62.13,62.04,62.05,18084.0,48.6921,48.6921,48.6215,48.6294,18084.0
2017-03-09 13:40:00,62.06,62.09,62.04,62.05,6241.0,48.6372,48.6607,48.6215,48.6294,6241.0
2017-03-09 13:50:00,62.05,62.07,62.01,62.01,16119.0,48.6294,48.6451,48.598,48.598,16119.0
2017-03-09 14:00:00,62.01,62.02,61.89,61.91,24324.0,48.598,48.6059,48.504,48.5197,24324.0
2017-03-09 14:10:00,61.91,61.93,61.81,61.86,20161.0,48.5197,48.5353,48.4413,48.4805,20161.0
2017-03-09 14:20:00,61.87,61.89,61.83,61.88,29663.0,48.4883,48.504,48.457,48.4961,29663.0
2017-03-09 14:30:00,61.87,61.9,61.84,61.87,9198.0,48.4883,48.5118,48.4648,48.4883,9198.0
2017-03-09 14:40:00,61.87,61.91,61.83,61.89,23837.0,48.4883,48.5197,48.457,48.504,23837.0
2017-03-09 14:50:00,61.89,61.92,61.88,61.92,15116.0,48.504,48.5275,48.4961,48.5275,15116.0
2017-03-09 15:00:00,61.92,62.13,61.91,62.13,20262.0,48.5275,48.6921,48.5197,48.6921,20262.0
2017-03-09 15:10:00,62.13,62.18,62.12,62.17,24479.0,48.6921,48.7313,48.6842,48.7234,24479.0
2017-03-09 15:20:00,62.17,62.2,62.14,62.19,33603.0,48.7234,48.7469,48.6999,48.7391,33603.0
2017-03-09 15:30:00,62.19,62.23,62.14,62.14,40946.0,48.7391,48.7704,48.6999,48.6999,40946.0
2017-03-09 15:40:00,62.15,62.15,62.09,62.1,35215.0,48.7077,48.7077,48.6607,48.6686,35215.0
2017-03-09 15:50:00,62.1,62.12,62.07,62.12,70140.0,48.6686,48.6842,48.6451,48.6842,70140.0
2017-03-10 09:30:00,62.23,62.36,61.79,62.3,43069.0,48.7704,48.8723,48.4256,48.8253,43069.0
2017-03-10 09:40:00,62.27,62.38,62.2,62.38,19242.0,48.8018,48.888,48.7469,48.888,19242.0
2017-03-10 09:50:00,62.38,62.5,62.37,62.5,23959.0,48.888,48.982,48.8802,48.982,23959.0
2017-03-10 10:00:00,62.51,62.54,62.46,62.5,11746.0,48.9899,49.0134,48.9507,48.982,11746.0
2017-03-10 10:10:00,62.49,62.51,62.41,62.45,10444.0,48.9742,48.9899,48.9115,48.9429,10444.0
2017-03-10 10:20:00,62.45,62.46,62.37,62.38,7217.0,48.9429,48.9507,48.8802,48.888,7217.0
2017-03-10 10:30:00,62.37,62.38,62.3,62.3,8936.0,48.8802,48.888,48.8253,48.8253,8936.0
2017-03-10 10:40:00,62.29,62.3,62.23,62.25,10985.0,48.8175,48.8253,48.7704,48.7861,10985.0
2017-03-10 10:50:00,62.26,62.33,62.26,62.3,9320.0,48.794,48.8488,48.794,48.8253,9320.0
2017-03-10 11:00:00,62.29,62.32,62.21,62.25,9363.0,48.8175,48.841,48.7548,48.7861,9363.0
2017-03-10 11:10:00,62.27,62.3,62.22,62.28,7609.0,48.8018,48.8253,48.7626,48.8096,7609.0
2017-03-10 11:20:00,62.29,62.37,62.29,62.32,8425.0,48.8175,48.8802,48.8175,48.841,8425.0
2017-03-10 11:30:00,62.33,62.34,62.29,62.33,12485.0,48.8488,48.8567,48.8175,48.8488,12485.0
2017-03-10 11:40:00,62.32,62.35,62.29,62.29,7581.0,48.841,48.8645,48.8175,48.8175,7581.0
2017-03-10 11:50:00,62.29,62.33,62.28,62.29,8826.0,48.8175,48.8488,48.8096,48.8175,8826.0
2017-03-10 12:00:00,62.29,62.29,62.26,62.29,5439.0,48.8175,48.8175,48.794,48.8175,5439.0
2017-03-10 12:10:00,62.29,62.32,62.28,62.31,6763.0,48.8175,48.841,48.8096,48.8331,6763.0
2017-03-10 12:20:00,62.31,62.32,62.29,62.3,4057.0,48.8331,48.841,48.8175,48.8253,4057.0
2017-03-10 12:30:00,62.29,62.3,62.23,62.24,7481.0,48.8175,48.8253,48.7704,48.7783,7481.0
2017-03-10 12:40:00,62.24,62.25,62.24,62.24,4613.0,48.7783,48.7861,48.7783,48.7783,4613.0
2017-03-10 12:50:00,62.24,62.25,62.17,62.21,9648.0,48.7783,48.7861,48.7234,48.7548,9648.0
2017-03-10 13:00:00,62.24,62.24,62.11,62.14,19812.0,48.7783,48.7783,48.6764,48.6999,19812.0
2017-03-10 13:10:00,62.16,62.21,62.13,62.2,7332.0,48.7156,48.7548,48.6921,48.7469,7332.0
2017-03-10 13:20:00,62.22,62.25,62.19,62.24,33997.0,48.7626,48.7861,48.7391,48.7783,33997.0
2017-03-10 13:30:00,62.24,62.24,62.19,62.22,16972.0,48.7783,48.7783,48.7391,48.7626,16972.0
2017-03-10 13:40:00,62.22,62.23,62.13,62.23,41974.0,48.7626,48.7704,48.6921,48.7704,41974.0
2017-03-10 13:50:00,62.23,62.25,62.21,62.24,8130.0,48.7704,48.7861,48.7548,48.7783,8130.0
2017-03-10 14:00:00,62.23,62.25,62.19,62.22,8033.0,48.7704,48.7861,48.7391,48.7626,8033.0
2017-03-10 14:10:00,62.22,62.27,62.2,62.25,13119.0,48.7626,48.8018,48.7469,48.7861,13119.0
2017-03-10 14:20:00,62.26,62.31,62.26,62.29,10526.0,48.794,48.8331,48.794,48.8175,10526.0
2017-03-10 14:30:00,62.28,62.3,62.26,62.3,11320.0,48.8096,48.8253,48.794,48.8253,11320.0
2017-03-10 14:40:00,62.3,62.3,62.26,62.27,8225.0,48.8253,48.8253,48.794,48.8018,8225.0
2017-03-10 14:50:00,62.26,62.28,62.23,62.25,14808.0,48.794,48.8096,48.7704,48.7861,14808.0
2017-03-10 15:00:00,62.25,62.29,62.25,62.25,34157.0,48.7861,48.8175,48.7861,48.7861,34157.0
2017-03-10 15:10:00,62.25,62.25,62.22,62.22,14791.0,48.7861,48.7861,48.7626,48.7626,14791.0
2017-03-10 15:20:00,62.22,62.31,62.22,62.31,16305.0,48.7626,48.8331,48.7626,48.8331,16305.0
2017-03-10 15:30:00,62.32,62.32,62.27,62.27,19599.0,48.841,48.841,48.8018,48.8018,19599.0
2017-03-10 15:40:00,62.27,62.28,62.24,62.28,29992.0,48.8018,48.8096,48.7783,48.8096,29992.0
2017-03-10 15:50:00,62.28,62.39,62.28,62.39,59072.0,48.8096,48.8958,48.8096,48.8958,59072.0
2017-03-13 09:30:00,62.33,62.48,62.23,62.37,19590.0,48.8488,48.9664,48.7704,48.8802,19590.0
2017-03-13 09:40:00,62.35,62.43,62.33,62.37,14166.0,48.8645,48.9272,48.8488,48.8802,14166.0
2017-03-13 09:50:00,62.36,62.41,62.35,62.38,9492.0,48.8723,48.9115,48.8645,48.888,9492.0
2017-03-13 10:00:00,62.37,62.38,62.25,62.25,13715.0,48.8802,48.888,48.7861,48.7861,13715.0
2017-03-13 10:10:00,62.25,62.33,62.25,62.26,9857.0,48.7861,48.8488,48.7861,48.794,9857.0
2017-03-13 10:20:00,62.26,62.28,62.21,62.27,9066.0,48.794,48.8096,48.7548,48.8018,9066.0
2017-03-13 10:30:00,62.27,62.31,62.24,62.26,10139.0,48.8018,48.8331,48.7783,48.794,10139.0
2017-03-13 10:40:00,62.25,62.26,62.22,62.24,10238.0,48.7861,48.794,48.7626,48.7783,10238.0
2017-03-13 10:50:00,62.23,62.26,62.21,62.22,10094.0,48.7704,48.794,48.7548,48.7626,10094.0
2017-03-13 11:00:00,62.21,62.23,62.18,62.19,12881.0,48.7548,48.7704,48.7313,48.7391,12881.0
2017-03-13 11:10:00,62.2,62.21,62.15,62.15,10301.0,48.7469,48.7548,48.7077,48.7077,10301.0
2017-03-13 11:20:00,62.16,62.16,62.11,62.12,10145.0,48.7156,48.7156,48.6764,48.6842,10145.0
2017-03-13 11:30:00,62.12,62.16,62.1,62.16,8390.0,48.6842,48.7156,48.6686,48.7156,8390.0
2017-03-13 11:40:00,62.15,62.24,62.14,62.23,5916.0,48.7077,48.7783,48.6999,48.7704,5916.0
2017-03-13 11:50:00,62.23,62.42,62.23,62.41,16454.0,48.7704,48.9193,48.7704,48.9115,16454.0
2017-03-13 12:00:00,62.41,62.46,62.38,62.39,34542.0,48.9115,48.9507,48.888,48.8958,34542.0
2017-03-13 12:10:00,62.4,62.4,62.33,62.35,6930.0,48.9037,48.9037,48.8488,48.8645,6930.0
2017-03-13 12:20:00,62.35,62.35,62.32,62.33,8543.0,48.8645,48.8645,48.841,48.8488,8543.0
2017-03-13 12:30:00,62.32,62.33,62.31,62.32,4721.0,48.841,48.8488,48.8331,48.841,4721.0
2017-03-13 12:40:00,62.32,62.36,62.32,62.33,7023.0,48.841,48.8723,48.841,48.8488,7023.0
2017-03-13 12:50:00,62.33,62.34,62.32,62.33,4794.0,48.8488,48.8567,48.841,48.8488,4794.0
2017-03-13 13:00:00,62.33,62.34,62.32,62.34,6472.0,48.8488,48.8567,48.841,48.8567,6472.0
2017-03-13 13:10:00,62.33,62.34,62.29,62.31,7193.0,48.8488,48.8567,48.8175,48.8331,7193.0
2017-03-13 13:20:00,62.3,62.32,62.3,62.31,5062.0,48.8253,48.841,48.8253,48.8331,5062.0
2017-03-13 13:30:00,62.32,62.32,62.27,62.27,11949.0,48.841,48.841,48.8018,48.8018,11949.0
2017-03-13 13:40:00,62.28,62.3,62.28,62.29,3700.0,48.8096,48.8253,48.8096,48.8175,3700.0
2017-03-13 13:50:00,62.29,62.33,62.29,62.31,12522.0,48.8175,48.8488,48.8175,48.8331,12522.0
2017-03-13 14:00:00,62.3,62.32,62.3,62.32,8864.0,48.8253,48.841,48.8253,48.841,8864.0
2017-03-13 14:10:00,62.33,62.34,62.31,62.33,7167.0,48.8488,48.8567,48.8331,48.8488,7167.0
2017-03-13 14:20:00,62.33,62.38,62.32,62.36,6589.0,48.8488,48.888,48.841,48.8723,6589.0
2017-03-13 14:30:00,62.37,62.38,62.35,62.37,5780.0,48.8802,48.888,48.8645,48.8802,5780.0
2017-03-13 14:40:00,62.38,62.41,62.38,62.4,9185.0,48.888,48.9115,48.888,48.9037,9185.0
2017-03-13 14:50:00,62.41,62.41,62.39,62.41,5793.0,48.9115,48.9115,48.8958,48.9115,5793.0
2017-03-13 15:00:00,62.41,62.44,62.39,62.44,12731.0,48.9115,48.935,48.8958,48.935,12731.0
2017-03-13 15:10:00,62.45,62.48,62.42,62.42,13874.0,48.9429,48.9664,48.9193,48.9193,13874.0
2017-03-13 15:20:00,62.42,62.45,62.4,62.43,26631.0,48.9193,48.9429,48.9037,48.9272,26631.0
2017-03-13 15:30:00,62.43,62.47,62.41,62.47,20112.0,48.9272,48.9585,48.9115,48.9585,20112.0
2017-03-13 15:40:00,62.46,62.53,62.45,62.49,27244.0,48.9507,49.0056,48.9429,48.9742,27244.0
2017-03-13 15:50:00,62.5,62.63,62.49,62.56,224067.0,48.982,49.0839,48.9742,49.0291,224067.0
2017-03-14 09:30:00,62.51,62.55,62.33,62.54,16483.0,48.9899,49.0212,48.8488,49.0134,16483.0
2017-03-14 09:40:00,62.52,62.53,62.35,62.35,12491.0,48.9977,49.0056,48.8645,48.8645,12491.0
2017-03-14 09:50:00,62.34,62.42,62.32,62.39,10181.0,48.8567,48.9193,48.841,48.8958,10181.0
2017-03-14 10:00:00,62.35,62.35,62.28,62.3,10105.0,48.8645,48.8645,48.8096,48.8253,10105.0
2017-03-14 10:10:00,62.31,62.32,62.08,62.1,23437.0,48.8331,48.841,48.6529,48.6686,23437.0
2017-03-14 10:20:00,62.09,62.24,62.09,62.19,33570.0,48.6607,48.7783,48.6607,48.7391,33570.0
2017-03-14 10:30:00,62.2,62.26,62.18,62.19,14547.0,48.7469,48.794,48.7313,48.7391,14547.0
2017-03-14 10:40:00,62.19,62.25,62.15,62.21,16455.0,48.7391,48.7861,48.7077,48.7548,16455.0
2017-03-14 10:50:00,62.2,62.27,62.2,62.21,11641.0,48.7469,48.8018,48.7469,48.7548,11641.0
2017-03-14 11:00:00,62.21,62.21,62.12,62.16,15562.0,48.7548,48.7548,48.6842,48.7156,15562.0
2017-03-14 11:10:00,62.16,62.28,62.13,62.27,14560.0,48.7156,48.8096,48.6921,48.8018,14560.0
2017-03-14 11:20:00,62.26,62.3,62.21,62.24,6011.0,48.794,48.8253,48.7548,48.7783,6011.0
2017-03-14 11:30:00,62.24,62.3,62.22,62.23,7588.0,48.7783,48.8253,48.7626,48.7704,7588.0
2017-03-14 11:40:00,62.23,62.24,62.17,62.24,7791.0,48.7704,48.7783,48.7234,48.7783,7791.0
2017-03-14 11:50:00,62.24,62.29,62.21,62.22,9144.0,48.7783,48.8175,48.7548,48.7626,9144.0
2017-03-14 12:00:00,62.23,62.25,62.12,62.13,10154.0,48.7704,48.7861,48.6842,48.6921,10154.0
2017-03-14 12:10:00,62.14,62.14,62.09,62.09,9344.0,48.6999,48.6999,48.6607,48.6607,9344.0
2017-03-14 12:20:00,62.1,62.16,62.1,62.15,5597.0,48.6686,48.7156,48.6686,48.7077,5597.0
2017-03-14 12:30:00,62.16,62.17,62.13,62.15,7601.0,48.7156,48.7234,48.6921,48.7077,7601.0
2017-03-14 12:40:00,62.15,62.18,62.14,62.16,6939.0,48.7077,48.7313,48.6999,48.7156,6939.0
2017-03-14 12:50:00,62.16,62.22,62.14,62.22,6336.0,48.7156,48.7626,48.6999,48.7626,6336.0
2017-03-14 13:00:00,62.22,62.23,62.19,62.22,9452.0,48.7626,48.7704,48.7391,48.7626,9452.0
2017-03-14 13:10:00,62.21,62.31,62.21,62.28,11132.0,48.7548,48.8331,48.7548,48.8096,11132.0
2017-03-14 13:20:00,62.29,62.35,62.26,62.33,8697.0,48.8175,48.8645,48.794,48.8488,8697.0
2017-03-14 13:30:00,62.32,62.34,62.31,62.31,7000.0,48.841,48.8567,48.8331,48.8331,7000.0
2017-03-14 13:40:00,62.32,62.33,62.26,62.28,13646.0,48.841,48.8488,48.794,48.8096,13646.0
2017-03-14 13:50:00,62.28,62.29,62.25,62.27,7489.0,48.8096,48.8175,48.7861,48.8018,7489.0
2017-03-14 14:00:00,62.27,62.29,62.24,62.29,12155.0,48.8018,48.8175,48.7783,48.8175,12155.0
2017-03-14 14:10:00,62.29,62.3,62.25,62.26,15020.0,48.8175,48.8253,48.7861,48.794,15020.0
2017-03-14 14:20:00,62.27,62.28,62.23,62.26,9293.0,48.8018,48.8096,48.7704,48.794,9293.0
2017-03-14 14:30:00,62.27,62.33,62.26,62.3,11041.0,48.8018,48.8488,48.794,48.8253,11041.0
2017-03-14 14:40:00,62.3,62.3,62.27,62.27,10787.0,48.8253,48.8253,48.8018,48.8018,10787.0
2017-03-14 14:50:00,62.27,62.27,62.22,62.22,8686.0,48.8018,48.8018,48.7626,48.7626,8686.0
2017-03-14 15:00:00,62.22,62.27,62.22,62.27,8319.0,48.7626,48.8018,48.7626,48.8018,8319.0
2017-03-14 15:10:00,62.27,62.28,62.25,62.26,9577.0,48.8018,48.8096,48.7861,48.794,9577.0
2017-03-14 15:20:00,62.26,62.3,62.25,62.3,8135.0,48.794,48.8253,48.7861,48.8253,8135.0
2017-03-14 15:30:00,62.3,62.33,62.28,62.3,22146.0,48.8253,48.8488,48.8096,48.8253,22146.0
2017-03-14 15:40:00,62.3,62.3,62.26,62.29,29872.0,48.8253,48.8253,48.794,48.8175,29872.0
2017-03-14 15:50:00,62.29,62.32,62.26,62.31,73938.0,48.8175,48.841,48.794,48.8331,73938.0
2017-03-15 09:30:00,62.54,62.54,62.31,62.31,24422.0,49.0134,49.0134,48.8331,48.8331,24422.0
2017-03-15 09:40:00,62.34,62.59,62.34,62.55,19469.0,48.8567,49.0526,48.8567,49.0212,19469.0
2017-03-15 09:50:00,62.56,62.61,62.53,62.55,12617.0,49.0291,49.0683,49.0056,49.0212,12617.0
2017-03-15 10:00:00,62.56,62.57,62.46,62.51,13557.0,49.0291,49.0369,48.9507,48.9899,13557.0
2017-03-15 10:10:00,62.5,62.57,62.5,62.51,12273.0,48.982,49.0369,48.982,48.9899,12273.0
2017-03-15 10:20:00,62.51,62.61,62.5,62.61,10791.0,48.9899,49.0683,48.982,49.0683,10791.0
2017-03-15 10:30:00,62.62,62.62,62.51,62.52,13110.0,49.0761,49.0761,48.9899,48.9977,13110.0
2017-03-15 10:40:00,62.52,62.59,62.51,62.55,18218.0,48.9977,49.0526,48.9899,49.0212,18218.0
2017-03-15 10:50:00,62.55,62.57,62.54,62.55,11908.0,49.0212,49.0369,49.0134,49.0212,11908.0
2017-03-15 11:00:00,62.55,62.59,62.55,62.59,12682.0,49.0212,49.0526,49.0212,49.0526,12682.0
2017-03-15 11:10:00,62.59,62.62,62.57,62.58,14324.0,49.0526,49.0761,49.0369,49.0447,14324.0
2017-03-15 11:20:00,62.58,62.64,62.56,62.6,11219.0,49.0447,49.0918,49.0291,49.0604,11219.0
2017-03-15 11:30:00,62.61,62.66,62.59,62.64,10270.0,49.0683,49.1074,49.0526,49.0918,10270.0
2017-03-15 11:40:00,62.63,62.64,62.6,62.61,9372.0,49.0839,49.0918,49.0604,49.0683,9372.0
2017-03-15 11:50:00,62.61,62.63,62.6,62.62,9266.0,49.0683,49.0839,49.0604,49.0761,9266.0
2017-03-15 12:00:00,62.62,62.63,62.6,62.63,18984.0,49.0761,49.0839,49.0604,49.0839,18984.0
2017-03-15 12:10:00,62.62,62.63,62.53,62.53,12015.0,49.0761,49.0839,49.0056,49.0056,12015.0
2017-03-15 12:20:00,62.54,62.55,62.51,62.52,7405.0,49.0134,49.0212,48.9899,48.9977,7405.0
2017-03-15 12:30:00,62.52,62.58,62.49,62.55,13308.0,48.9977,49.0447,48.9742,49.0212,13308.0
2017-03-15 12:40:00,62.55,62.66,62.55,62.65,64129.0,49.0212,49.1074,49.0212,49.0996,64129.0
2017-03-15 12:50:00,62.65,62.69,62.54,62.54,57099.0,49.0996,49.131,49.0134,49.0134,57099.0
2017-03-15 13:00:00,62.55,62.59,62.55,62.57,9502.0,49.0212,49.0526,49.0212,49.0369,9502.0
2017-03-15 13:10:00,62.58,62.58,62.5,62.5,9700.0,49.0447,49.0447,48.982,48.982,9700.0
2017-03-15 13:20:00,62.5,62.5,62.44,62.45,20147.0,48.982,48.982,48.935,48.9429,20147.0
2017-03-15 13:30:00,62.44,62.49,62.42,62.48,14090.0,48.935,48.9742,48.9193,48.9664,14090.0
2017-03-15 13:40:00,62.47,62.49,62.46,62.49,11371.0,48.9585,48.9742,48.9507,48.9742,11371.0
2017-03-15 13:50:00,62.49,62.5,62.45,62.48,9793.0,48.9742,48.982,48.9429,48.9664,9793.0
2017-03-15 14:00:00,62.5,62.89,62.5,62.77,47799.0,48.982,49.2877,48.982,49.1936,47799.0
2017-03-15 14:10:00,62.74,62.83,62.71,62.74,22791.0,49.1701,49.2407,49.1466,49.1701,22791.0
2017-03-15 14:20:00,62.75,62.8,62.71,62.71,19200.0,49.178,49.2172,49.1466,49.1466,19200.0
2017-03-15 14:30:00,62.71,62.73,62.61,62.71,27554.0,49.1466,49.1623,49.0683,49.1466,27554.0
2017-03-15 14:40:00,62.71,62.79,62.67,62.75,25753.0,49.1466,49.2093,49.1153,49.178,25753.0
2017-03-15 14:50:00,62.76,62.79,62.71,62.74,26741.0,49.1858,49.2093,49.1466,49.1701,26741.0
2017-03-15 15:00:00,62.74,62.82,62.71,62.81,28730.0,49.1701,49.2328,49.1466,49.225,28730.0
2017-03-15 15:10:00,62.82,62.9,62.8,62.88,17960.0,49.2328,49.2955,49.2172,49.2799,17960.0
2017-03-15 15:20:00,62.87,62.9,62.84,62.9,29017.0,49.272,49.2955,49.2485,49.2955,29017.0
2017-03-15 15:30:00,62.9,63.03,62.9,62.99,60830.0,49.2955,49.3974,49.2955,49.3661,60830.0
2017-03-15 15:40:00,62.99,63.0,62.88,62.92,93636.0,49.3661,49.3739,49.2799,49.3112,93636.0
2017-03-15 15:50:00,62.92,63.01,62.82,62.85,199534.0,49.3112,49.3817,49.2328,49.2563,199534.0
2017-03-16 09:30:00,62.81,63.03,62.72,63.01,32771.0,49.225,49.3974,49.1545,49.3817,32771.0
2017-03-16 09:40:00,63.01,63.01,62.81,62.84,14990.0,49.3817,49.3817,49.225,49.2485,14990.0
2017-03-16 09:50:00,62.86,62.86,62.71,62.71,19497.0,49.2642,49.2642,49.1466,49.1466,19497.0
2017-03-16 10:00:00,62.71,62.84,62.7,62.77,24835.0,49.1466,49.2485,49.1388,49.1936,24835.0
2017-03-16 10:10:00,62.78,62.79,62.6,62.6,24635.0,49.2015,49.2093,49.0604,49.0604,24635.0
2017-03-16 10:20:00,62.61,62.71,62.57,62.7,19648.0,49.0683,49.1466,49.0369,49.1388,19648.0
2017-03-16 10:30:00,62.7,62.72,62.62,62.62,15096.0,49.1388,49.1545,49.0761,49.0761,15096.0
2017-03-16 10:40:00,62.61,62.68,62.56,62.68,17694.0,49.0683,49.1231,49.0291,49.1231,17694.0
2017-03-16 10:50:00,62.67,62.69,62.57,62.6,26405.0,49.1153,49.131,49.0369,49.0604,26405.0
2017-03-16 11:00:00,62.6,62.6,62.46,62.52,52836.0,49.0604,49.0604,48.9507,48.9977,52836.0
2017-03-16 11:10:00,62.52,62.52,62.45,62.45,18307.0,48.9977,48.9977,48.9429,48.9429,18307.0
2017-03-16 11:20:00,62.46,62.47,62.38,62.38,26651.0,48.9507,48.9585,48.888,48.888,26651.0
2017-03-16 11:30:00,62.37,62.41,62.34,62.37,13775.0,48.8802,48.9115,48.8567,48.8802,13775.0
2017-03-16 11:40:00,62.37,62.51,62.37,62.5,14412.0,48.8802,48.9899,48.8802,48.982,14412.0
2017-03-16 11:50:00,62.51,62.57,62.49,62.55,22867.0,48.9899,49.0369,48.9742,49.0212,22867.0
2017-03-16 12:00:00,62.56,62.65,62.54,62.64,37514.0,49.0291,49.0996,49.0134,49.0918,37514.0
2017-03-16 12:10:00,62.63,62.72,62.63,62.72,17135.0,49.0839,49.1545,49.0839,49.1545,17135.0
2017-03-16 12:20:00,62.73,62.73,62.61,62.63,31106.0,49.1623,49.1623,49.0683,49.0839,31106.0
2017-03-16 12:30:00,62.63,62.67,62.63,62.64,6941.0,49.0839,49.1153,49.0839,49.0918,6941.0
2017-03-16 12:40:00,62.62,62.7,62.62,62.66,9603.0,49.0761,49.1388,49.0761,49.1074,9603.0
2017-03-16 12:50:00,62.66,62.68,62.64,62.65,7297.0,49.1074,49.1231,49.0918,49.0996,7297.0
2017-03-16 13:00:00,62.66,62.7,62.65,62.69,10025.0,49.1074,49.1388,49.0996,49.131,10025.0
2017-03-16 13:10:00,62.69,62.69,62.6,62.62,10400.0,49.131,49.131,49.0604,49.0761,10400.0
2017-03-16 13:20:00,62.62,62.64,62.6,62.62,10490.0,49.0761,49.0918,49.0604,49.0761,10490.0
2017-03-16 13:30:00,62.62,62.68,62.61,62.64,12067.0,49.0761,49.1231,49.0683,49.0918,12067.0
2017-03-16 13:40:00,62.64,62.69,62.63,62.68,10363.0,49.0918,49.131,49.0839,49.1231,10363.0
2017-03-16 13:50:00,62.69,62.7,62.67,62.67,7070.0,49.131,49.1388,49.1153,49.1153,7070.0
2017-03-16 14:00:00,62.67,62.69,62.67,62.68,6008.0,49.1153,49.131,49.1153,49.1231,6008.0
2017-03-16 14:10:00,62.69,62.7,62.68,62.68,9884.0,49.131,49.1388,49.1231,49.1231,9884.0
2017-03-16 14:20:00,62.68,62.69,62.66,62.68,8282.0,49.1231,49.131,49.1074,49.1231,8282.0
2017-03-16 14:30:00,62.68,62.73,62.68,62.72,13074.0,49.1231,49.1623,49.1231,49.1545,13074.0
2017-03-16 14:40:00,62.72,62.73,62.61,62.63,15378.0,49.1545,49.1623,49.0683,49.0839,15378.0
2017-03-16 14:50:00,62.63,62.64,62.57,62.58,10711.0,49.0839,49.0918,49.0369,49.0447,10711.0
2017-03-16 15:00:00,62.58,62.58,62.53,62.58,13397.0,49.0447,49.0447,49.0056,49.0447,13397.0
2017-03-16 15:10:00,62.58,62.66,62.58,62.65,14150.0,49.0447,49.1074,49.0447,49.0996,14150.0
2017-03-16 15:20:00,62.65,62.68,62.63,62.63,25409.0,49.0996,49.1231,49.0839,49.0839,25409.0
2017-03-16 15:30:00,62.64,62.67,62.61,62.67,25159.0,49.0918,49.1153,49.0683,49.1153,25159.0
2017-03-16 15:40:00,62.67,62.69,62.66,62.67,32041.0,49.1153,49.131,49.1074,49.1153,32041.0
2017-03-16 15:50:00,62.67,62.68,62.59,62.63,150026.0,49.1153,49.1231,49.0526,49.0839,150026.0
2017-03-17 09:30:00,62.78,62.94,62.63,62.64,550046.0,49.2015,49.3269,49.0839,49.0918,550046.0
2017-03-17 09:40:00,62.67,62.81,62.64,62.81,18270.0,49.1153,49.225,49.0918,49.225,18270.0
2017-03-17 09:50:00,62.82,62.9,62.79,62.79,16727.0,49.2328,49.2955,49.2093,49.2093,16727.0
2017-03-17 10:00:00,62.8,62.84,62.79,62.8,13228.0,49.2172,49.2485,49.2093,49.2172,13228.0
2017-03-17 10:10:00,62.8,62.85,62.76,62.76,18009.0,49.2172,49.2563,49.1858,49.1858,18009.0
2017-03-17 10:20:00,62.75,62.77,62.66,62.73,21296.0,49.178,49.1936,49.1074,49.1623,21296.0
2017-03-17 10:30:00,62.74,62.78,62.72,62.74,18899.0,49.1701,49.2015,49.1545,49.1701,18899.0
2017-03-17 10:40:00,62.75,62.76,62.72,62.73,11324.0,49.178,49.1858,49.1545,49.1623,11324.0
2017-03-17 10:50:00,62.72,62.75,62.68,62.74,14033.0,49.1545,49.178,49.1231,49.1701,14033.0
2017-03-17 11:00:00,62.75,62.75,62.67,62.72,14579.0,49.178,49.178,49.1153,49.1545,14579.0
2017-03-17 11:10:00,62.72,62.76,62.67,62.76,16454.0,49.1545,49.1858,49.1153,49.1858,16454.0
2017-03-17 11:20:00,62.76,62.76,62.71,62.75,13572.0,49.1858,49.1858,49.1466,49.178,13572.0
2017-03-17 11:30:00,62.75,62.77,62.7,62.7,12834.0,49.178,49.1936,49.1388,49.1388,12834.0
2017-03-17 11:40:00,62.7,62.77,62.7,62.73,13840.0,49.1388,49.1936,49.1388,49.1623,13840.0
2017-03-17 11:50:00,62.74,62.79,62.74,62.76,12089.0,49.1701,49.2093,49.1701,49.1858,12089.0
2017-03-17 12:00:00,62.76,62.83,62.75,62.83,15162.0,49.1858,49.2407,49.178,49.2407,15162.0
2017-03-17 12:10:00,62.82,62.83,62.78,62.8,8112.0,49.2328,49.2407,49.2015,49.2172,8112.0
2017-03-17 12:20:00,62.8,62.82,62.77,62.78,15566.0,49.2172,49.2328,49.1936,49.2015,15566.0
2017-03-17 12:30:00,62.78,62.78,62.7,62.75,18193.0,49.2015,49.2015,49.1388,49.178,18193.0
2017-03-17 12:40:00,62.75,62.79,62.75,62.79,7921.0,49.178,49.2093,49.178,49.2093,7921.0
2017-03-17 12:50:00,62.79,62.79,62.75,62.77,10126.0,49.2093,49.2093,49.178,49.1936,10126.0
2017-03-17 13:00:00,62.77,62.85,62.77,62.85,8941.0,49.1936,49.2563,49.1936,49.2563,8941.0
2017-03-17 13:10:00,62.84,62.84,62.8,62.82,9532.0,49.2485,49.2485,49.2172,49.2328,9532.0
2017-03-17 13:20:00,62.81,62.82,62.8,62.82,6345.0,49.225,49.2328,49.2172,49.2328,6345.0
2017-03-17 13:30:00,62.82,62.83,62.8,62.81,6395.0,49.2328,49.2407,49.2172,49.225,6395.0
2017-03-17 13:40:00,62.82,62.82,62.78,62.78,10250.0,49.2328,49.2328,49.2015,49.2015,10250.0
2017-03-17 13:50:00,62.79,62.81,62.78,62.79,8166.0,49.2093,49.225,49.2015,49.2093,8166.0
2017-03-17 14:00:00,62.8,62.88,62.79,62.88,11254.0,49.2172,49.2799,49.2093,49.2799,11254.0
2017-03-17 14:10:00,62.88,62.89,62.86,62.88,12457.0,49.2799,49.2877,49.2642,49.2799,12457.0
2017-03-17 14:20:00,62.88,62.88,62.86,62.86,8651.0,49.2799,49.2799,49.2642,49.2642,8651.0
2017-03-17 14:30:00,62.86,62.89,62.85,62.89,11630.0,49.2642,49.2877,49.2563,49.2877,11630.0
2017-03-17 14:40:00,62.88,62.94,62.88,62.92,12821.0,49.2799,49.3269,49.2799,49.3112,12821.0
2017-03-17 14:50:00,62.91,62.92,62.89,62.92,9472.0,49.3034,49.3112,49.2877,49.3112,9472.0
2017-03-17 15:00:00,62.92,62.95,62.91,62.94,14792.0,49.3112,49.3347,49.3034,49.3269,14792.0
2017-03-17 15:10:00,62.94,62.94,62.88,62.89,23626.0,49.3269,49.3269,49.2799,49.2877,23626.0
2017-03-17 15:20:00,62.89,62.89,62.83,62.85,36372.0,49.2877,49.2877,49.2407,49.2563,36372.0
2017-03-17 15:30:00,62.85,62.85,62.76,62.79,30385.0,49.2563,49.2563,49.1858,49.2093,30385.0
2017-03-17 15:40:00,62.79,62.82,62.76,62.8,59409.0,49.2093,49.2328,49.1858,49.2172,59409.0
2017-03-17 15:50:00,62.81,63.03,62.81,62.82,201591.0,49.225,49.3974,49.225,49.2328,201591.0
2017-03-20 09:30:00,62.87,62.95,62.66,62.74,41368.0,49.272,49.3347,49.1074,49.1701,41368.0
2017-03-20 09:40:00,62.79,62.79,62.56,62.63,26175.0,49.2093,49.2093,49.0291,49.0839,26175.0
2017-03-20 09:50:00,62.63,62.67,62.51,62.59,21289.0,49.0839,49.1153,48.9899,49.0526,21289.0
2017-03-20 10:00:00,62.58,62.66,62.56,62.58,21279.0,49.0447,49.1074,49.0291,49.0447,21279.0
2017-03-20 10:10:00,62.59,62.6,62.49,62.58,38651.0,49.0526,49.0604,48.9742,49.0447,38651.0
2017-03-20 10:20:00,62.58,62.6,62.49,62.52,22435.0,49.0447,49.0604,48.9742,48.9977,22435.0
2017-03-20 10:30:00,62.53,62.53,62.42,62.5,19107.0,49.0056,49.0056,48.9193,48.982,19107.0
2017-03-20 10:40:00,62.5,62.5,62.36,62.37,47495.0,48.982,48.982,48.8723,48.8802,47495.0
2017-03-20 10:50:00,62.38,62.41,62.32,62.4,38555.0,48.888,48.9115,48.841,48.9037,38555.0
2017-03-20 11:00:00,62.4,62.41,62.32,62.35,20764.0,48.9037,48.9115,48.841,48.8645,20764.0
2017-03-20 11:10:00,62.36,62.39,62.33,62.39,13370.0,48.8723,48.8958,48.8488,48.8958,13370.0
2017-03-20 11:20:00,62.39,62.39,62.27,62.27,17818.0,48.8958,48.8958,48.8018,48.8018,17818.0
2017-03-20 11:30:00,62.27,62.33,62.22,62.28,18032.0,48.8018,48.8488,48.7626,48.8096,18032.0
2017-03-20 11:40:00,62.27,62.28,62.23,62.27,14202.0,48.8018,48.8096,48.7704,48.8018,14202.0
2017-03-20 11:50:00,62.26,62.27,62.24,62.26,27367.0,48.794,48.8018,48.7783,48.794,27367.0
2017-03-20 12:00:00,62.25,62.3,62.22,62.29,15705.0,48.7861,48.8253,48.7626,48.8175,15705.0
2017-03-20 12:10:00,62.29,62.31,62.2,62.21,12877.0,48.8175,48.8331,48.7469,48.7548,12877.0
2017-03-20 12:20:00,62.22,62.27,62.21,62.21,15198.0,48.7626,48.8018,48.7548,48.7548,15198.0
2017-03-20 12:30:00,62.22,62.25,62.22,62.24,7480.0,48.7626,48.7861,48.7626,48.7783,7480.0
2017-03-20 12:40:00,62.25,62.29,62.25,62.25,11834.0,48.7861,48.8175,48.7861,48.7861,11834.0
2017-03-20 12:50:00,62.23,62.27,62.23,62.25,30250.0,48.7704,48.8018,48.7704,48.7861,30250.0
2017-03-20 13:00:00,62.26,62.29,62.24,62.25,11660.0,48.794,48.8175,48.7783,48.7861,11660.0
2017-03-20 13:10:00,62.25,62.28,62.24,62.27,14840.0,48.7861,48.8096,48.7783,48.8018,14840.0
2017-03-20 13:20:00,62.28,62.29,62.27,62.28,5971.0,48.8096,48.8175,48.8018,48.8096,5971.0
2017-03-20 13:30:00,62.28,62.29,62.19,62.2,13798.0,48.8096,48.8175,48.7391,48.7469,13798.0
2017-03-20 13:40:00,62.19,62.19,62.05,62.09,27178.0,48.7391,48.7391,48.6294,48.6607,27178.0
2017-03-20 13:50:00,62.09,62.1,62.06,62.08,21355.0,48.6607,48.6686,48.6372,48.6529,21355.0
2017-03-20 14:00:00,62.09,62.17,62.07,62.17,23390.0,48.6607,48.7234,48.6451,48.7234,23390.0
2017-03-20 14:10:00,62.16,62.19,62.15,62.18,14019.0,48.7156,48.7391,48.7077,48.7313,14019.0
2017-03-20 14:20:00,62.18,62.2,62.17,62.19,20745.0,48.7313,48.7469,48.7234,48.7391,20745.0
2017-03-20 14:30:00,62.18,62.19,62.05,62.07,32318.0,48.7313,48.7391,48.6294,48.6451,32318.0
2017-03-20 14:40:00,62.07,62.1,62.06,62.07,11116.0,48.6451,48.6686,48.6372,48.6451,11116.0
2017-03-20 14:50:00,62.08,62.15,62.07,62.14,22497.0,48.6529,48.7077,48.6451,48.6999,22497.0
2017-03-20 15:00:00,62.14,62.2,62.13,62.17,13545.0,48.6999,48.7469,48.6921,48.7234,13545.0
2017-03-20 15:10:00,62.17,62.32,62.17,62.3,25978.0,48.7234,48.841,48.7234,48.8253,25978.0
2017-03-20 15:20:00,62.3,62.32,62.28,62.3,17305.0,48.8253,48.841,48.8096,48.8253,17305.0
2017-03-20 15:30:00,62.3,62.34,62.3,62.3,38863.0,48.8253,48.8567,48.8253,48.8253,38863.0
2017-03-20 15:40:00,62.3,62.31,62.25,62.28,36012.0,48.8253,48.8331,48.7861,48.8096,36012.0
2017-03-20 15:50:00,62.28,62.31,62.27,62.31,103727.0,48.8096,48.8331,48.8018,48.8331,103727.0
2017-03-21 09:30:00,62.48,62.6,62.33,62.43,32311.0,48.9664,49.0604,48.8488,48.9272,32311.0
2017-03-21 09:40:00,62.42,62.55,62.38,62.43,24500.0,48.9193,49.0212,48.888,48.9272,24500.0
2017-03-21 09:50:00,62.38,62.41,62.28,62.3,13850.0,48.888,48.9115,48.8096,48.8253,13850.0
2017-03-21 10:00:00,62.3,62.31,62.21,62.28,26702.0,48.8253,48.8331,48.7548,48.8096,26702.0
2017-03-21 10:10:00,62.28,62.3,62.14,62.26,57427.0,48.8096,48.8253,48.6999,48.794,57427.0
2017-03-21 10:20:00,62.25,62.25,62.08,62.11,19879.0,48.7861,48.7861,48.6529,48.6764,19879.0
2017-03-21 10:30:00,62.11,62.16,62.02,62.04,39811.0,48.6764,48.7156,48.6059,48.6215,39811.0
2017-03-21 10:40:00,62.05,62.06,61.96,62.0,24522.0,48.6294,48.6372,48.5588,48.5902,24522.0
2017-03-21 10:50:00,62.0,62.0,61.81,61.88,48372.0,48.5902,48.5902,48.4413,48.4961,48372.0
2017-03-21 11:00:00,61.89,61.94,61.74,61.94,106464.0,48.504,48.5432,48.3864,48.5432,106464.0
2017-03-21 11:10:00,61.94,61.97,61.72,61.78,43099.0,48.5432,48.5667,48.3708,48.4178,43099.0
2017-03-21 11:20:00,61.76,61.81,61.72,61.73,79620.0,48.4021,48.4413,48.3708,48.3786,79620.0
2017-03-21 11:30:00,61.73,61.78,61.62,61.76,41907.0,48.3786,48.4178,48.2924,48.4021,41907.0
2017-03-21 11:40:00,61.75,61.77,61.67,61.71,25752.0,48.3943,48.4099,48.3316,48.3629,25752.0
2017-03-21 11:50:00,61.71,61.71,61.65,61.7,25836.0,48.3629,48.3629,48.3159,48.3551,25836.0
2017-03-21 12:00:00,61.7,61.72,61.61,61.7,36818.0,48.3551,48.3708,48.2845,48.3551,36818.0
2017-03-21 12:10:00,61.7,61.7,61.58,61.6,22582.0,48.3551,48.3551,48.261,48.2767,22582.0
2017-03-21 12:20:00,61.6,61.64,61.53,61.62,29020.0,48.2767,48.3081,48.2218,48.2924,29020.0
2017-03-21 12:30:00,61.61,61.63,61.54,61.59,31326.0,48.2845,48.3002,48.2297,48.2689,31326.0
2017-03-21 12:40:00,61.58,61.61,61.53,61.58,27655.0,48.261,48.2845,48.2218,48.261,27655.0
2017-03-21 12:50:00,61.58,61.77,61.57,61.75,33384.0,48.261,48.4099,48.2532,48.3943,33384.0
2017-03-21 13:00:00,61.75,61.84,61.75,61.77,23576.0,48.3943,48.4648,48.3943,48.4099,23576.0
2017-03-21 13:10:00,61.77,61.83,61.73,61.79,18973.0,48.4099,48.457,48.3786,48.4256,18973.0
2017-03-21 13:20:00,61.79,61.84,61.71,61.84,25523.0,48.4256,48.4648,48.3629,48.4648,25523.0
2017-03-21 13:30:00,61.84,61.84,61.74,61.78,23632.0,48.4648,48.4648,48.3864,48.4178,23632.0
2017-03-21 13:40:00,61.77,61.8,61.7,61.74,21124.0,48.4099,48.4334,48.3551,48.3864,21124.0
2017-03-21 13:50:00,61.74,61.74,61.66,61.7,21259.0,48.3864,48.3864,48.3237,48.3551,21259.0
2017-03-21 14:00:00,61.69,61.83,61.68,61.83,17674.0,48.3472,48.457,48.3394,48.457,17674.0
2017-03-21 14:10:00,61.82,61.91,61.79,61.91,21054.0,48.4491,48.5197,48.4256,48.5197,21054.0
2017-03-21 14:20:00,61.91,61.91,61.8,61.82,14901.0,48.5197,48.5197,48.4334,48.4491,14901.0
2017-03-21 14:30:00,61.82,61.91,61.81,61.88,23742.0,48.4491,48.5197,48.4413,48.4961,23742.0
2017-03-21 14:40:00,61.87,61.88,61.73,61.79,28061.0,48.4883,48.4961,48.3786,48.4256,28061.0
2017-03-21 14:50:00,61.8,61.88,61.76,61.85,20756.0,48.4334,48.4961,48.4021,48.4726,20756.0
2017-03-21 15:00:00,61.85,61.86,61.76,61.8,27608.0,48.4726,48.4805,48.4021,48.4334,27608.0
2017-03-21 15:10:00,61.79,61.84,61.76,61.81,30996.0,48.4256,48.4648,48.4021,48.4413,30996.0
2017-03-21 15:20:00,61.81,61.83,61.76,61.82,31711.0,48.4413,48.457,48.4021,48.4491,31711.0
2017-03-21 15:30:00,61.82,61.85,61.7,61.7,44669.0,48.4491,48.4726,48.3551,48.3551,44669.0
2017-03-21 15:40:00,61.7,61.74,61.61,61.65,57018.0,48.3551,48.3864,48.2845,48.3159,57018.0
2017-03-21 15:50:00,61.65,61.69,61.59,61.66,135674.0,48.3159,48.3472,48.2689,48.3237,135674.0
2017-03-22 09:30:00,61.75,61.91,61.59,61.61,33768.0,48.3943,48.5197,48.2689,48.2845,33768.0
2017-03-22 09:40:00,61.6,61.64,61.54,61.57,21417.0,48.2767,48.3081,48.2297,48.2532,21417.0
2017-03-22 09:50:00,61.57,61.6,61.49,61.57,26416.0,48.2532,48.2767,48.1905,48.2532,26416.0
2017-03-22 10:00:00,61.55,61.78,61.52,61.76,53847.0,48.2375,48.4178,48.214,48.4021,53847.0
2017-03-22 10:10:00,61.76,61.79,61.65,61.78,31871.0,48.4021,48.4256,48.3159,48.4178,31871.0
2017-03-22 10:20:00,61.77,61.82,61.75,61.77,45213.0,48.4099,48.4491,48.3943,48.4099,45213.0
2017-03-22 10:30:00,61.78,61.94,61.71,61.89,16934.0,48.4178,48.5432,48.3629,48.504,16934.0
2017-03-22 10:40:00,61.88,61.94,61.85,61.88,17600.0,48.4961,48.5432,48.4726,48.4961,17600.0
2017-03-22 10:50:00,61.87,61.97,61.86,61.96,22118.0,48.4883,48.5667,48.4805,48.5588,22118.0
2017-03-22 11:00:00,61.95,61.95,61.84,61.87,16958.0,48.551,48.551,48.4648,48.4883,16958.0
2017-03-22 11:10:00,61.87,62.07,61.86,62.05,22878.0,48.4883,48.6451,48.4805,48.6294,22878.0
2017-03-22 11:20:00,62.06,62.08,62.01,62.05,19503.0,48.6372,48.6529,48.598,48.6294,19503.0
2017-03-22 11:30:00,62.05,62.06,62.01,62.05,15005.0,48.6294,48.6372,48.598,48.6294,15005.0
2017-03-22 11:40:00,62.05,62.1,62.04,62.08,12798.0,48.6294,48.6686,48.6215,48.6529,12798.0
2017-03-22 11:50:00,62.08,62.09,62.03,62.05,9069.0,48.6529,48.6607,48.6137,48.6294,9069.0
2017-03-22 12:00:00,62.05,62.06,61.96,61.96,13239.0,48.6294,48.6372,48.5588,48.5588,13239.0
2017-03-22 12:10:00,61.95,61.96,61.89,61.92,13333.0,48.551,48.5588,48.504,48.5275,13333.0
2017-03-22 12:20:00,61.91,61.95,61.89,61.93,18706.0,48.5197,48.551,48.504,48.5353,18706.0
2017-03-22 12:30:00,61.93,61.97,61.89,61.91,25068.0,48.5353,48.5667,48.504,48.5197,25068.0
2017-03-22 12:40:00,61.9,61.95,61.89,61.95,13027.0,48.5118,48.551,48.504,48.551,13027.0
2017-03-22 12:50:00,61.94,61.95,61.89,61.95,11516.0,48.5432,48.551,48.504,48.551,11516.0
2017-03-22 13:00:00,61.94,61.94,61.77,61.83,17843.0,48.5432,48.5432,48.4099,48.457,17843.0
2017-03-22 13:10:00,61.83,61.92,61.81,61.91,12930.0,48.457,48.5275,48.4413,48.5197,12930.0
2017-03-22 13:20:00,61.9,61.92,61.85,61.87,12187.0,48.5118,48.5275,48.4726,48.4883,12187.0
2017-03-22 13:30:00,61.87,61.95,61.87,61.91,15728.0,48.4883,48.551,48.4883,48.5197,15728.0
2017-03-22 13:40:00,61.92,61.93,61.83,61.88,19868.0,48.5275,48.5353,48.457,48.4961,19868.0
2017-03-22 13:50:00,61.88,61.89,61.79,61.81,21689.0,48.4961,48.504,48.4256,48.4413,21689.0
2017-03-22 14:00:00,61.82,61.89,61.82,61.84,17730.0,48.4491,48.504,48.4491,48.4648,17730.0
2017-03-22 14:10:00,61.85,61.92,61.85,61.86,14121.0,48.4726,48.5275,48.4726,48.4805,14121.0
2017-03-22 14:20:00,61.87,61.88,61.79,61.81,13552.0,48.4883,48.4961,48.4256,48.4413,13552.0
2017-03-22 14:30:00,61.81,61.93,61.81,61.92,16134.0,48.4413,48.5353,48.4413,48.5275,16134.0
2017-03-22 14:40:00,61.94,61.97,61.9,61.94,28473.0,48.5432,48.5667,48.5118,48.5432,28473.0
2017-03-22 14:50:00,61.93,61.94,61.91,61.94,14174.0,48.5353,48.5432,48.5197,48.5432,14174.0
2017-03-22 15:00:00,61.93,61.95,61.92,61.94,21305.0,48.5353,48.551,48.5275,48.5432,21305.0
2017-03-22 15:10:00,61.94,61.97,61.91,61.97,13501.0,48.5432,48.5667,48.5197,48.5667,13501.0
2017-03-22 15:20:00,61.96,62.04,61.96,61.96,17181.0,48.5588,48.6215,48.5588,48.5588,17181.0
2017-03-22 15:30:00,61.96,61.97,61.89,61.93,28351.0,48.5588,48.5667,48.504,48.5353,28351.0
2017-03-22 15:40:00,61.93,62.01,61.92,62.01,49660.0,48.5353,48.598,48.5275,48.598,49660.0
2017-03-22 15:50:00,62.02,62.05,61.98,62.0,128062.0,48.6059,48.6294,48.5745,48.5902,128062.0
2017-03-23 09:30:00,61.77,61.83,61.48,61.76,34235.0,48.4099,48.457,48.1827,48.4021,34235.0
2017-03-23 09:40:00,61.8,61.82,61.7,61.72,7691.0,48.4334,48.4491,48.3551,48.3708,7691.0
2017-03-23 09:50:00,61.7,61.74,61.67,61.69,19524.0,48.3551,48.3864,48.3316,48.3472,19524.0
2017-03-23 10:00:00,61.69,61.77,61.67,61.68,17463.0,48.3472,48.4099,48.3316,48.3394,17463.0
2017-03-23 10:10:00,61.68,61.7,61.61,61.61,23972.0,48.3394,48.3551,48.2845,48.2845,23972.0
2017-03-23 10:20:00,61.61,61.66,61.61,61.62,24437.0,48.2845,48.3237,48.2845,48.2924,24437.0
2017-03-23 10:30:00,61.63,61.82,61.63,61.79,30801.0,48.3002,48.4491,48.3002,48.4256,30801.0
2017-03-23 10:40:00,61.79,61.81,61.76,61.79,24221.0,48.4256,48.4413,48.4021,48.4256,24221.0
2017-03-23 10:50:00,61.8,61.84,61.77,61.78,17504.0,48.4334,48.4648,48.4099,48.4178,17504.0
2017-03-23 11:00:00,61.78,61.79,61.72,61.76,24117.0,48.4178,48.4256,48.3708,48.4021,24117.0
2017-03-23 11:10:00,61.76,61.85,61.76,61.84,25690.0,48.4021,48.4726,48.4021,48.4648,25690.0
2017-03-23 11:20:00,61.84,61.86,61.81,61.84,17997.0,48.4648,48.4805,48.4413,48.4648,17997.0
2017-03-23 11:30:00,61.82,61.86,61.8,61.85,25025.0,48.4491,48.4805,48.4334,48.4726,25025.0
2017-03-23 11:40:00,61.86,61.87,61.83,61.83,7612.0,48.4805,48.4883,48.457,48.457,7612.0
2017-03-23 11:50:00,61.84,61.85,61.81,61.84,10189.0,48.4648,48.4726,48.4413,48.4648,10189.0
2017-03-23 12:00:00,61.85,61.87,61.83,61.85,17062.0,48.4726,48.4883,48.457,48.4726,17062.0
2017-03-23 12:10:00,61.86,61.93,61.85,61.93,8996.0,48.4805,48.5353,48.4726,48.5353,8996.0
2017-03-23 12:20:00,61.93,61.97,61.93,61.94,6715.0,48.5353,48.5667,48.5353,48.5432,6715.0
2017-03-23 12:30:00,61.95,61.95,61.88,61.88,9963.0,48.551,48.551,48.4961,48.4961,9963.0
2017-03-23 12:40:00,61.88,61.93,61.85,61.85,9264.0,48.4961,48.5353,48.4726,48.4726,9264.0
2017-03-23 12:50:00,61.86,61.93,61.86,61.93,12308.0,48.4805,48.5353,48.4805,48.5353,12308.0
2017-03-23 13:00:00,61.91,61.96,61.77,61.77,17950.0,48.5197,48.5588,48.4099,48.4099,17950.0
2017-03-23 13:10:00,61.78,61.84,61.75,61.82,13597.0,48.4178,48.4648,48.3943,48.4491,13597.0
2017-03-23 13:20:00,61.84,61.88,61.79,61.81,21534.0,48.4648,48.4961,48.4256,48.4413,21534.0
2017-03-23 13:30:00,61.79,61.88,61.78,61.81,11041.0,48.4256,48.4961,48.4178,48.4413,11041.0
2017-03-23 13:40:00,61.81,61.85,61.78,61.85,17503.0,48.4413,48.4726,48.4178,48.4726,17503.0
2017-03-23 13:50:00,61.85,61.85,61.8,61.81,14218.0,48.4726,48.4726,48.4334,48.4413,14218.0
2017-03-23 14:00:00,61.8,61.82,61.77,61.8,31726.0,48.4334,48.4491,48.4099,48.4334,31726.0
2017-03-23 14:10:00,61.8,61.85,61.79,61.84,14937.0,48.4334,48.4726,48.4256,48.4648,14937.0
2017-03-23 14:20:00,61.85,61.88,61.84,61.87,147499.0,48.4726,48.4961,48.4648,48.4883,147499.0
2017-03-23 14:30:00,61.87,61.92,61.82,61.84,22083.0,48.4883,48.5275,48.4491,48.4648,22083.0
2017-03-23 14:40:00,61.84,61.87,61.81,61.84,10009.0,48.4648,48.4883,48.4413,48.4648,10009.0
2017-03-23 14:50:00,61.84,61.87,61.78,61.78,15337.0,48.4648,48.4883,48.4178,48.4178,15337.0
2017-03-23 15:00:00,61.78,61.78,61.7,61.71,18851.0,48.4178,48.4178,48.3551,48.3629,18851.0
2017-03-23 15:10:00,61.71,61.71,61.59,61.59,21819.0,48.3629,48.3629,48.2689,48.2689,21819.0
2017-03-23 15:20:00,61.6,61.61,61.52,61.52,52848.0,48.2767,48.2845,48.214,48.214,52848.0
2017-03-23 15:30:00,61.52,61.6,61.49,61.6,43991.0,48.214,48.2767,48.1905,48.2767,43991.0
2017-03-23 15:40:00,61.6,61.61,61.49,61.55,70217.0,48.2767,48.2845,48.1905,48.2375,70217.0
2017-03-23 15:50:00,61.54,61.56,61.45,61.52,217480.0,48.2297,48.2454,48.1591,48.214,217480.0
2017-03-24 09:30:00,61.79,61.79,61.48,61.7,52497.0,48.4256,48.4256,48.1827,48.3551,52497.0
2017-03-24 09:40:00,61.71,61.9,61.7,61.9,16007.0,48.3629,48.5118,48.3551,48.5118,16007.0
2017-03-24 09:50:00,61.91,61.95,61.84,61.89,14525.0,48.5197,48.551,48.4648,48.504,14525.0
2017-03-24 10:00:00,61.9,61.92,61.82,61.82,20247.0,48.5118,48.5275,48.4491,48.4491,20247.0
2017-03-24 10:10:00,61.83,61.89,61.8,61.88,13189.0,48.457,48.504,48.4334,48.4961,13189.0
2017-03-24 10:20:00,61.86,61.87,61.81,61.85,15913.0,48.4805,48.4883,48.4413,48.4726,15913.0
2017-03-24 10:30:00,61.85,61.9,61.84,61.87,10886.0,48.4726,48.5118,48.4648,48.4883,10886.0
2017-03-24 10:40:00,61.87,61.91,61.83,61.85,30986.0,48.4883,48.5197,48.457,48.4726,30986.0
2017-03-24 10:50:00,61.85,61.99,61.83,61.95,29178.0,48.4726,48.5824,48.457,48.551,29178.0
2017-03-24 11:00:00,61.95,62.03,61.94,62.01,25070.0,48.551,48.6137,48.5432,48.598,25070.0
2017-03-24 11:10:00,62.01,62.04,61.93,61.93,21304.0,48.598,48.6215,48.5353,48.5353,21304.0
2017-03-24 11:20:00,61.93,61.94,61.84,61.85,19249.0,48.5353,48.5432,48.4648,48.4726,19249.0
2017-03-24 11:30:00,61.86,61.9,61.85,61.89,15740.0,48.4805,48.5118,48.4726,48.504,15740.0
2017-03-24 11:40:00,61.89,61.92,61.86,61.87,14388.0,48.504,48.5275,48.4805,48.4883,14388.0
2017-03-24 11:50:00,61.86,61.95,61.85,61.94,11296.0,48.4805,48.551,48.4726,48.5432,11296.0
2017-03-24 12:00:00,61.93,61.93,61.88,61.88,12327.0,48.5353,48.5353,48.4961,48.4961,12327.0
2017-03-24 12:10:00,61.88,61.9,61.7,61.74,23806.0,48.4961,48.5118,48.3551,48.3864,23806.0
2017-03-24 12:20:00,61.72,61.82,61.69,61.77,21904.0,48.3708,48.4491,48.3472,48.4099,21904.0
2017-03-24 12:30:00,61.8,61.8,61.73,61.78,10896.0,48.4334,48.4334,48.3786,48.4178,10896.0
2017-03-24 12:40:00,61.78,61.81,61.76,61.81,6571.0,48.4178,48.4413,48.4021,48.4413,6571.0
2017-03-24 12:50:00,61.81,61.81,61.72,61.76,14783.0,48.4413,48.4413,48.3708,48.4021,14783.0
2017-03-24 13:00:00,61.76,61.78,61.69,61.71,6800.0,48.4021,48.4178,48.3472,48.3629,6800.0
2017-03-24 13:10:00,61.71,61.72,61.66,61.69,11017.0,48.3629,48.3708,48.3237,48.3472,11017.0
2017-03-24 13:20:00,61.69,61.74,61.67,61.73,12224.0,48.3472,48.3864,48.3316,48.3786,12224.0
2017-03-24 13:30:00,61.73,61.74,61.68,61.7,9578.0,48.3786,48.3864,48.3394,48.3551,9578.0
2017-03-24 13:40:00,61.68,61.73,61.67,61.7,6614.0,48.3394,48.3786,48.3316,48.3551,6614.0
2017-03-24 13:50:00,61.7,61.7,61.57,61.6,11235.0,48.3551,48.3551,48.2532,48.2767,11235.0
2017-03-24 14:00:00,61.61,61.65,61.6,61.62,11147.0,48.2845,48.3159,48.2767,48.2924,11147.0
2017-03-24 14:10:00,61.61,61.63,61.6,61.62,8808.0,48.2845,48.3002,48.2767,48.2924,8808.0
2017-03-24 14:20:00,61.62,61.63,61.57,61.59,35038.0,48.2924,48.3002,48.2532,48.2689,35038.0
2017-03-24 14:30:00,61.59,61.64,61.55,61.57,18391.0,48.2689,48.3081,48.2375,48.2532,18391.0
2017-03-24 14:40:00,61.58,61.59,61.5,61.53,16841.0,48.261,48.2689,48.1983,48.2218,16841.0
2017-03-24 14:50:00,61.52,61.54,61.46,61.47,13367.0,48.214,48.2297,48.167,48.1748,13367.0
2017-03-24 15:00:00,61.47,61.48,61.37,61.42,38552.0,48.1748,48.1827,48.0965,48.1356,38552.0
2017-03-24 15:10:00,61.42,61.44,61.31,61.36,42640.0,48.1356,48.1513,48.0494,48.0886,42640.0
2017-03-24 15:20:00,61.36,61.47,61.36,61.45,25481.0,48.0886,48.1748,48.0886,48.1591,25481.0
2017-03-24 15:30:00,61.44,61.62,61.41,61.59,61525.0,48.1513,48.2924,48.1278,48.2689,61525.0
2017-03-24 15:40:00,61.62,61.69,61.58,61.65,121052.0,48.2924,48.3472,48.261,48.3159,121052.0
2017-03-24 15:50:00,61.63,61.72,61.55,61.6,126785.0,48.3002,48.3708,48.2375,48.2767,126785.0
2017-03-27 09:30:00,61.22,61.46,61.05,61.12,61327.0,47.9789,48.167,47.8457,47.9005,61327.0
2017-03-27 09:40:00,61.09,61.09,60.95,61.0,40433.0,47.877,47.877,47.7673,47.8065,40433.0
2017-03-27 09:50:00,61.01,61.15,60.98,61.08,34294.0,47.8143,47.924,47.7908,47.8692,34294.0
2017-03-27 10:00:00,61.07,61.09,60.91,60.91,26973.0,47.8613,47.877,47.7359,47.7359,26973.0
2017-03-27 10:10:00,60.93,60.94,60.79,60.79,24089.0,47.7516,47.7595,47.6419,47.6419,24089.0
2017-03-27 10:20:00,60.79,60.88,60.74,60.83,25344.0,47.6419,47.7124,47.6027,47.6732,25344.0
2017-03-27 10:30:00,60.84,60.87,60.74,60.76,57979.0,47.6811,47.7046,47.6027,47.6184,57979.0
2017-03-27 10:40:00,60.76,60.85,60.73,60.79,33706.0,47.6184,47.6889,47.5949,47.6419,33706.0
2017-03-27 10:50:00,60.79,60.84,60.73,60.82,26928.0,47.6419,47.6811,47.5949,47.6654,26928.0
2017-03-27 11:00:00,60.83,60.89,60.77,60.77,32561.0,47.6732,47.7203,47.6262,47.6262,32561.0
2017-03-27 11:10:00,60.78,60.85,60.7,60.73,50116.0,47.6341,47.6889,47.5714,47.5949,50116.0
2017-03-27 11:20:00,60.74,60.83,60.72,60.82,47792.0,47.6027,47.6732,47.587,47.6654,47792.0
2017-03-27 11:30:00,60.84,60.94,60.79,60.82,78157.0,47.6811,47.7595,47.6419,47.6654,78157.0
2017-03-27 11:40:00,60.82,60.92,60.8,60.84,90367.0,47.6654,47.7438,47.6497,47.6811,90367.0
2017-03-27 11:50:00,60.84,60.9,60.74,60.86,161698.0,47.6811,47.7281,47.6027,47.6968,161698.0
2017-03-27 12:00:00,60.85,60.98,60.85,60.94,98527.0,47.6889,47.7908,47.6889,47.7595,98527.0
2017-03-27 12:10:00,60.93,61.02,60.91,61.02,25689.0,47.7516,47.8222,47.7359,47.8222,25689.0
2017-03-27 12:20:00,61.04,61.09,60.98,61.03,16554.0,47.8378,47.877,47.7908,47.83,16554.0
2017-03-27 12:30:00,61.03,61.05,60.98,61.0,21201.0,47.83,47.8457,47.7908,47.8065,21201.0
2017-03-27 12:40:00,61.0,61.0,60.93,60.95,17694.0,47.8065,47.8065,47.7516,47.7673,17694.0
2017-03-27 12:50:00,60.95,61.01,60.95,60.98,34800.0,47.7673,47.8143,47.7673,47.7908,34800.0
2017-03-27 13:00:00,60.98,61.09,60.97,61.04,47258.0,47.7908,47.877,47.783,47.8378,47258.0
2017-03-27 13:10:00,61.04,61.04,60.93,60.94,36763.0,47.8378,47.8378,47.7516,47.7595,36763.0
2017-03-27 13:20:00,60.95,60.98,60.94,60.95,25529.0,47.7673,47.7908,47.7595,47.7673,25529.0
2017-03-27 13:30:00,60.95,60.96,60.87,60.87,23369.0,47.7673,47.7751,47.7046,47.7046,23369.0
2017-03-27 13:40:00,60.87,60.9,60.85,60.9,22053.0,47.7046,47.7281,47.6889,47.7281,22053.0
2017-03-27 13:50:00,60.9,60.92,60.87,60.87,35686.0,47.7281,47.7438,47.7046,47.7046,35686.0
2017-03-27 14:00:00,60.88,60.99,60.87,60.97,62450.0,47.7124,47.7986,47.7046,47.783,62450.0
2017-03-27 14:10:00,60.96,60.97,60.87,60.9,24631.0,47.7751,47.783,47.7046,47.7281,24631.0
2017-03-27 14:20:00,60.9,60.95,60.89,60.95,22043.0,47.7281,47.7673,47.7203,47.7673,22043.0
2017-03-27 14:30:00,60.95,60.95,60.9,60.91,35070.0,47.7673,47.7673,47.7281,47.7359,35070.0
2017-03-27 14:40:00,60.92,60.92,60.88,60.9,58288.0,47.7438,47.7438,47.7124,47.7281,58288.0
2017-03-27 14:50:00,60.9,61.0,60.89,60.99,66275.0,47.7281,47.8065,47.7203,47.7986,66275.0
2017-03-27 15:00:00,60.99,61.04,60.97,61.01,38130.0,47.7986,47.8378,47.783,47.8143,38130.0
2017-03-27 15:10:00,61.02,61.02,60.93,60.94,54592.0,47.8222,47.8222,47.7516,47.7595,54592.0
2017-03-27 15:20:00,60.94,60.95,60.9,60.9,55796.0,47.7595,47.7673,47.7281,47.7281,55796.0
2017-03-27 15:30:00,60.9,60.95,60.88,60.95,82911.0,47.7281,47.7673,47.7124,47.7673,82911.0
2017-03-27 15:40:00,60.95,60.99,60.92,60.92,87952.0,47.7673,47.7986,47.7438,47.7438,87952.0
2017-03-27 15:50:00,60.92,60.93,60.87,60.89,249683.0,47.7438,47.7516,47.7046,47.7203,249683.0
2017-03-28 09:30:00,60.7,60.86,60.59,60.73,53523.0,47.5714,47.6968,47.4852,47.5949,53523.0
2017-03-28 09:40:00,60.72,60.83,60.54,60.61,130123.0,47.587,47.6732,47.446,47.5008,130123.0
2017-03-28 09:50:00,60.67,60.74,60.54,60.7,115088.0,47.5479,47.6027,47.446,47.5714,115088.0
2017-03-28 10:00:00,60.71,60.9,60.71,60.83,128899.0,47.5792,47.7281,47.5792,47.6732,128899.0
2017-03-28 10:10:00,60.83,60.86,60.61,60.61,65276.0,47.6732,47.6968,47.5008,47.5008,65276.0
2017-03-28 10:20:00,60.6,60.63,60.53,60.57,45211.0,47.493,47.5165,47.4381,47.4695,45211.0
2017-03-28 10:30:00,60.57,60.63,60.53,60.56,53803.0,47.4695,47.5165,47.4381,47.4616,53803.0
2017-03-28 10:40:00,60.58,60.64,60.57,60.59,135420.0,47.4773,47.5243,47.4695,47.4852,135420.0
2017-03-28 10:50:00,60.58,60.62,60.51,60.62,75356.0,47.4773,47.5087,47.4225,47.5087,75356.0
2017-03-28 11:00:00,60.63,60.66,60.59,60.63,135781.0,47.5165,47.54,47.4852,47.5165,135781.0
2017-03-28 11:10:00,60.63,60.67,60.59,60.61,96557.0,47.5165,47.5479,47.4852,47.5008,96557.0
2017-03-28 11:20:00,60.62,60.68,60.59,60.67,55087.0,47.5087,47.5557,47.4852,47.5479,55087.0
2017-03-28 11:30:00,60.67,60.68,60.62,60.66,47830.0,47.5479,47.5557,47.5087,47.54,47830.0
2017-03-28 11:40:00,60.66,60.67,60.62,60.67,60055.0,47.54,47.5479,47.5087,47.5479,60055.0
2017-03-28 11:50:00,60.67,60.7,60.62,60.67,101634.0,47.5479,47.5714,47.5087,47.5479,101634.0
2017-03-28 12:00:00,60.67,60.88,60.67,60.85,136410.0,47.5479,47.7124,47.5479,47.6889,136410.0
2017-03-28 12:10:00,60.85,60.88,60.72,60.76,81196.0,47.6889,47.7124,47.587,47.6184,81196.0
2017-03-28 12:20:00,60.76,60.8,60.73,60.78,55728.0,47.6184,47.6497,47.5949,47.6341,55728.0
2017-03-28 12:30:00,60.78,60.79,60.73,60.77,98052.0,47.6341,47.6419,47.5949,47.6262,98052.0
2017-03-28 12:40:00,60.77,60.77,60.7,60.75,78993.0,47.6262,47.6262,47.5714,47.6105,78993.0
2017-03-28 12:50:00,60.75,60.86,60.74,60.77,90951.0,47.6105,47.6968,47.6027,47.6262,90951.0
2017-03-28 13:00:00,60.77,60.78,60.71,60.73,80540.0,47.6262,47.6341,47.5792,47.5949,80540.0
2017-03-28 13:10:00,60.73,60.95,60.71,60.94,93800.0,47.5949,47.7673,47.5792,47.7595,93800.0
2017-03-28 13:20:00,60.95,61.04,60.95,61.03,34987.0,47.7673,47.8378,47.7673,47.83,34987.0
2017-03-28 13:30:00,61.02,61.04,60.92,60.96,43324.0,47.8222,47.8378,47.7438,47.7751,43324.0
2017-03-28 13:40:00,60.96,61.04,60.96,61.01,56801.0,47.7751,47.8378,47.7751,47.8143,56801.0
2017-03-28 13:50:00,61.01,61.04,60.98,61.02,63209.0,47.8143,47.8378,47.7908,47.8222,63209.0
2017-03-28 14:00:00,61.02,61.05,60.98,61.04,55457.0,47.8222,47.8457,47.7908,47.8378,55457.0
2017-03-28 14:10:00,61.04,61.05,61.01,61.02,78039.0,47.8378,47.8457,47.8143,47.8222,78039.0
2017-03-28 14:20:00,61.01,61.03,60.95,60.98,185323.0,47.8143,47.83,47.7673,47.7908,185323.0
2017-03-28 14:30:00,60.98,60.98,60.89,60.93,79329.0,47.7908,47.7908,47.7203,47.7516,79329.0
2017-03-28 14:40:00,60.92,60.92,60.81,60.83,95824.0,47.7438,47.7438,47.6576,47.6732,95824.0
2017-03-28 14:50:00,60.83,60.88,60.81,60.83,81541.0,47.6732,47.7124,47.6576,47.6732,81541.0
2017-03-28 15:00:00,60.83,60.88,60.79,60.8,100517.0,47.6732,47.7124,47.6419,47.6497,100517.0
2017-03-28 15:10:00,60.79,60.81,60.76,60.77,76051.0,47.6419,47.6576,47.6184,47.6262,76051.0
2017-03-28 15:20:00,60.77,60.78,60.7,60.74,106169.0,47.6262,47.6341,47.5714,47.6027,106169.0
2017-03-28 15:30:00,60.75,60.75,60.66,60.68,181326.0,47.6105,47.6105,47.54,47.5557,181326.0
2017-03-28 15:40:00,60.68,60.74,60.66,60.66,127175.0,47.5557,47.6027,47.54,47.54,127175.0
2017-03-28 15:50:00,60.67,60.75,60.54,60.57,405325.0,47.5479,47.6105,47.446,47.4695,405325.0
2017-03-29 09:30:00,60.51,61.0,59.8,60.21,180204.0,47.4225,47.8065,46.866,47.1873,180204.0
2017-03-29 09:40:00,60.16,60.23,59.62,59.62,207947.0,47.1482,47.203,46.725,46.725,207947.0
2017-03-29 09:50:00,59.66,59.95,59.52,59.95,372026.0,46.7563,46.9836,46.6466,46.9836,372026.0
2017-03-29 10:00:00,59.94,60.17,59.88,59.92,187485.0,46.9757,47.156,46.9287,46.9601,187485.0
2017-03-29 10:10:00,59.9,60.01,59.56,59.56,143662.0,46.9444,47.0306,46.6779,46.6779,143662.0
2017-03-29 10:20:00,59.6,59.83,59.52,59.77,157966.0,46.7093,46.8895,46.6466,46.8425,157966.0
2017-03-29 10:30:00,59.77,59.98,59.7,59.71,178953.0,46.8425,47.0071,46.7877,46.7955,178953.0
2017-03-29 10:40:00,59.71,59.81,59.67,59.68,163532.0,46.7955,46.8739,46.7641,46.772,163532.0
2017-03-29 10:50:00,59.68,59.72,59.57,59.63,128537.0,46.772,46.8033,46.6858,46.7328,128537.0
2017-03-29 11:00:00,59.62,59.72,59.6,59.6,112327.0,46.725,46.8033,46.7093,46.7093,112327.0
2017-03-29 11:10:00,59.61,59.7,59.55,59.61,71608.0,46.7171,46.7877,46.6701,46.7171,71608.0
2017-03-29 11:20:00,59.62,59.64,59.48,59.55,105401.0,46.725,46.7406,46.6152,46.6701,105401.0
2017-03-29 11:30:00,59.57,59.59,59.42,59.45,76201.0,46.6858,46.7014,46.5682,46.5917,76201.0
2017-03-29 11:40:00,59.44,59.45,59.26,59.3,80678.0,46.5839,46.5917,46.4428,46.4742,80678.0
2017-03-29 11:50:00,59.3,59.32,59.06,59.1,143197.0,46.4742,46.4898,46.2861,46.3174,143197.0
2017-03-29 12:00:00,59.1,59.13,59.0,59.03,132792.0,46.3174,46.3409,46.2391,46.2626,132792.0
2017-03-29 12:10:00,59.03,59.03,58.83,58.84,72191.0,46.2626,46.2626,46.1058,46.1137,72191.0
2017-03-29 12:20:00,58.84,58.95,58.77,58.84,60375.0,46.1137,46.1999,46.0588,46.1137,60375.0
2017-03-29 12:30:00,58.83,59.06,58.79,59.0,126381.0,46.1058,46.2861,46.0745,46.2391,126381.0
2017-03-29 12:40:00,58.99,59.0,58.78,58.81,96162.0,46.2312,46.2391,46.0666,46.0901,96162.0
2017-03-29 12:50:00,58.83,58.87,58.67,58.78,62198.0,46.1058,46.1372,45.9804,46.0666,62198.0
2017-03-29 13:00:00,58.78,58.89,58.73,58.75,80380.0,46.0666,46.1528,46.0274,46.0431,80380.0
2017-03-29 13:10:00,58.76,58.77,58.58,58.62,99887.0,46.051,46.0588,45.9099,45.9412,99887.0
2017-03-29 13:20:00,58.63,58.73,58.59,58.71,58960.0,45.9491,46.0274,45.9177,46.0118,58960.0
2017-03-29 13:30:00,58.72,58.86,58.68,58.82,64065.0,46.0196,46.1293,45.9883,46.098,64065.0
2017-03-29 13:40:00,58.82,58.85,58.72,58.73,59871.0,46.098,46.1215,46.0196,46.0274,59871.0
2017-03-29 13:50:00,58.73,58.93,58.72,58.91,68612.0,46.0274,46.1842,46.0196,46.1685,68612.0
2017-03-29 14:00:00,58.92,58.92,58.82,58.88,80700.0,46.1764,46.1764,46.098,46.145,80700.0
2017-03-29 14:10:00,58.9,59.0,58.84,58.99,46947.0,46.1607,46.2391,46.1137,46.2312,46947.0
2017-03-29 14:20:00,58.99,59.05,58.95,59.01,40657.0,46.2312,46.2782,46.1999,46.2469,40657.0
2017-03-29 14:30:00,59.0,59.02,58.84,59.01,86949.0,46.2391,46.2547,46.1137,46.2469,86949.0
2017-03-29 14:40:00,59.01,59.02,58.82,58.91,75975.0,46.2469,46.2547,46.098,46.1685,75975.0
2017-03-29 14:50:00,58.9,59.06,58.85,58.98,41523.0,46.1607,46.2861,46.1215,46.2234,41523.0
2017-03-29 15:00:00,58.97,58.99,58.94,58.97,60866.0,46.2155,46.2312,46.192,46.2155,60866.0
2017-03-29 15:10:00,58.97,59.05,58.92,58.98,56872.0,46.2155,46.2782,46.1764,46.2234,56872.0
2017-03-29 15:20:00,58.97,59.05,58.92,59.03,62268.0,46.2155,46.2782,46.1764,46.2626,62268.0
2017-03-29 15:30:00,59.06,59.09,58.98,59.05,119814.0,46.2861,46.3096,46.2234,46.2782,119814.0
2017-03-29 15:40:00,59.05,59.07,59.0,59.01,113599.0,46.2782,46.2939,46.2391,46.2469,113599.0
2017-03-29 15:50:00,59.03,59.08,58.99,59.06,490958.0,46.2626,46.3017,46.2312,46.2861,490958.0
2017-03-30 09:30:00,58.94,59.01,58.78,58.87,78998.0,46.192,46.2469,46.0666,46.1372,78998.0
2017-03-30 09:40:00,58.87,58.95,58.8,58.89,52300.0,46.1372,46.1999,46.0823,46.1528,52300.0
2017-03-30 09:50:00,58.89,58.95,58.75,58.94,138901.0,46.1528,46.1999,46.0431,46.192,138901.0
2017-03-30 10:00:00,58.94,59.16,58.92,59.16,108692.0,46.192,46.3644,46.1764,46.3644,108692.0
2017-03-30 10:10:00,59.17,59.22,59.1,59.12,84969.0,46.3723,46.4115,46.3174,46.3331,84969.0
2017-03-30 10:20:00,59.11,59.11,58.98,59.1,51011.0,46.3253,46.3253,46.2234,46.3174,51011.0
2017-03-30 10:30:00,59.1,59.23,59.09,59.19,38537.0,46.3174,46.4193,46.3096,46.388,38537.0
2017-03-30 10:40:00,59.2,59.33,59.19,59.25,49439.0,46.3958,46.4977,46.388,46.435,49439.0
2017-03-30 10:50:00,59.26,59.27,59.14,59.18,48450.0,46.4428,46.4507,46.3488,46.3801,48450.0
2017-03-30 11:00:00,59.19,59.28,59.19,59.25,45719.0,46.388,46.4585,46.388,46.435,45719.0
2017-03-30 11:10:00,59.25,59.29,59.22,59.24,51043.0,46.435,46.4663,46.4115,46.4271,51043.0
2017-03-30 11:20:00,59.25,59.28,59.11,59.11,34720.0,46.435,46.4585,46.3253,46.3253,34720.0
2017-03-30 11:30:00,59.13,59.17,59.08,59.15,29134.0,46.3409,46.3723,46.3017,46.3566,29134.0
2017-03-30 11:40:00,59.15,59.16,59.07,59.09,22739.0,46.3566,46.3644,46.2939,46.3096,22739.0
2017-03-30 11:50:00,59.08,59.15,59.05,59.15,27969.0,46.3017,46.3566,46.2782,46.3566,27969.0
2017-03-30 12:00:00,59.15,59.16,59.11,59.15,31369.0,46.3566,46.3644,46.3253,46.3566,31369.0
2017-03-30 12:10:00,59.14,59.15,59.08,59.15,23105.0,46.3488,46.3566,46.3017,46.3566,23105.0
2017-03-30 12:20:00,59.15,59.16,59.1,59.14,33212.0,46.3566,46.3644,46.3174,46.3488,33212.0
2017-03-30 12:30:00,59.14,59.15,59.01,59.03,17282.0,46.3488,46.3566,46.2469,46.2626,17282.0
2017-03-30 12:40:00,59.02,59.07,59.01,59.04,19368.0,46.2547,46.2939,46.2469,46.2704,19368.0
2017-03-30 12:50:00,59.04,59.08,59.01,59.07,19529.0,46.2704,46.3017,46.2469,46.2939,19529.0
2017-03-30 13:00:00,59.07,59.09,59.03,59.06,23670.0,46.2939,46.3096,46.2626,46.2861,23670.0
2017-03-30 13:10:00,59.06,59.11,59.06,59.1,38000.0,46.2861,46.3253,46.2861,46.3174,38000.0
2017-03-30 13:20:00,59.1,59.14,59.08,59.08,31265.0,46.3174,46.3488,46.3017,46.3017,31265.0
2017-03-30 13:30:00,59.07,59.13,59.05,59.1,37280.0,46.2939,46.3409,46.2782,46.3174,37280.0
2017-03-30 13:40:00,59.1,59.13,59.06,59.11,24501.0,46.3174,46.3409,46.2861,46.3253,24501.0
2017-03-30 13:50:00,59.11,59.13,59.09,59.13,20473.0,46.3253,46.3409,46.3096,46.3409,20473.0
2017-03-30 14:00:00,59.14,59.15,59.05,59.11,52020.0,46.3488,46.3566,46.2782,46.3253,52020.0
2017-03-30 14:10:00,59.11,59.18,59.09,59.15,38114.0,46.3253,46.3801,46.3096,46.3566,38114.0
2017-03-30 14:20:00,59.14,59.21,59.13,59.21,20321.0,46.3488,46.4036,46.3409,46.4036,20321.0
2017-03-30 14:30:00,59.21,59.23,59.13,59.15,45305.0,46.4036,46.4193,46.3409,46.3566,45305.0
2017-03-30 14:40:00,59.15,59.17,59.11,59.15,26246.0,46.3566,46.3723,46.3253,46.3566,26246.0
2017-03-30 14:50:00,59.15,59.18,59.1,59.14,76778.0,46.3566,46.3801,46.3174,46.3488,76778.0
2017-03-30 15:00:00,59.14,59.22,59.08,59.19,64186.0,46.3488,46.4115,46.3017,46.388,64186.0
2017-03-30 15:10:00,59.19,59.21,59.16,59.18,31904.0,46.388,46.4036,46.3644,46.3801,31904.0
2017-03-30 15:20:00,59.18,59.21,59.14,59.15,50324.0,46.3801,46.4036,46.3488,46.3566,50324.0
2017-03-30 15:30:00,59.15,59.17,59.13,59.13,71552.0,46.3566,46.3723,46.3409,46.3409,71552.0
2017-03-30 15:40:00,59.14,59.14,59.09,59.1,88325.0,46.3488,46.3488,46.3096,46.3174,88325.0
2017-03-30 15:50:00,59.09,59.2,59.09,59.12,456534.0,46.3096,46.3958,46.3096,46.3331,456534.0
2017-03-31 09:30:00,59.1,59.13,58.99,59.12,37663.0,46.3174,46.3409,46.2312,46.3331,37663.0
2017-03-31 09:40:00,59.12,59.19,59.01,59.17,23727.0,46.3331,46.388,46.2469,46.3723,23727.0
2017-03-31 09:50:00,59.17,59.24,59.14,59.14,35025.0,46.3723,46.4271,46.3488,46.3488,35025.0
2017-03-31 10:00:00,59.15,59.26,59.14,59.19,35586.0,46.3566,46.4428,46.3488,46.388,35586.0
2017-03-31 10:10:00,59.19,59.2,59.11,59.14,22101.0,46.388,46.3958,46.3253,46.3488,22101.0
2017-03-31 10:20:00,59.13,59.15,59.05,59.07,22019.0,46.3409,46.3566,46.2782,46.2939,22019.0
2017-03-31 10:30:00,59.07,59.11,59.02,59.04,72191.0,46.2939,46.3253,46.2547,46.2704,72191.0
2017-03-31 10:40:00,59.05,59.07,58.98,59.03,65973.0,46.2782,46.2939,46.2234,46.2626,65973.0
2017-03-31 10:50:00,59.04,59.04,58.94,58.96,67739.0,46.2704,46.2704,46.192,46.2077,67739.0
2017-03-31 11:00:00,58.96,59.05,58.95,59.04,29900.0,46.2077,46.2782,46.1999,46.2704,29900.0
2017-03-31 11:10:00,59.05,59.07,58.95,58.95,50232.0,46.2782,46.2939,46.1999,46.1999,50232.0
2017-03-31 11:20:00,58.96,59.0,58.94,58.95,26291.0,46.2077,46.2391,46.192,46.1999,26291.0
2017-03-31 11:30:00,58.95,58.98,58.9,58.94,170932.0,46.1999,46.2234,46.1607,46.192,170932.0
2017-03-31 11:40:00,58.94,58.97,58.89,58.93,152661.0,46.192,46.2155,46.1528,46.1842,152661.0
2017-03-31 11:50:00,58.92,58.92,58.85,58.85,30419.0,46.1764,46.1764,46.1215,46.1215,30419.0
2017-03-31 12:00:00,58.85,58.91,58.84,58.9,28868.0,46.1215,46.1685,46.1137,46.1607,28868.0
2017-03-31 12:10:00,58.9,58.94,58.88,58.93,19566.0,46.1607,46.192,46.145,46.1842,19566.0
2017-03-31 12:20:00,58.93,58.94,58.88,58.89,45157.0,46.1842,46.192,46.145,46.1528,45157.0
2017-03-31 12:30:00,58.89,58.96,58.88,58.9,58471.0,46.1528,46.2077,46.145,46.1607,58471.0
2017-03-31 12:40:00,58.92,58.92,58.89,58.9,12688.0,46.1764,46.1764,46.1528,46.1607,12688.0
2017-03-31 12:50:00,58.9,58.91,58.87,58.89,21054.0,46.1607,46.1685,46.1372,46.1528,21054.0
2017-03-31 13:00:00,58.88,58.93,58.86,58.9,20935.0,46.145,46.1842,46.1293,46.1607,20935.0
2017-03-31 13:10:00,58.91,58.96,58.9,58.95,16266.0,46.1685,46.2077,46.1607,46.1999,16266.0
2017-03-31 13:20:00,58.96,58.98,58.95,58.98,17081.0,46.2077,46.2234,46.1999,46.2234,17081.0
2017-03-31 13:30:00,58.98,59.02,58.98,59.02,40281.0,46.2234,46.2547,46.2234,46.2547,40281.0
2017-03-31 13:40:00,59.03,59.03,58.97,59.0,61499.0,46.2626,46.2626,46.2155,46.2391,61499.0
2017-03-31 13:50:00,58.99,59.01,58.95,58.96,45186.0,46.2312,46.2469,46.1999,46.2077,45186.0
2017-03-31 14:00:00,58.95,59.0,58.93,59.0,21348.0,46.1999,46.2391,46.1842,46.2391,21348.0
2017-03-31 14:10:00,59.0,59.01,58.92,58.96,31547.0,46.2391,46.2469,46.1764,46.2077,31547.0
2017-03-31 14:20:00,58.95,59.01,58.94,58.99,25235.0,46.1999,46.2469,46.192,46.2312,25235.0
2017-03-31 14:30:00,58.99,59.01,58.96,58.98,26100.0,46.2312,46.2469,46.2077,46.2234,26100.0
2017-03-31 14:40:00,58.98,59.0,58.97,58.98,20582.0,46.2234,46.2391,46.2155,46.2234,20582.0
2017-03-31 14:50:00,58.98,59.0,58.96,58.96,34225.0,46.2234,46.2391,46.2077,46.2077,34225.0
2017-03-31 15:00:00,58.96,59.05,58.96,59.05,63750.0,46.2077,46.2782,46.2077,46.2782,63750.0
2017-03-31 15:10:00,59.04,59.04,58.99,59.0,40596.0,46.2704,46.2704,46.2312,46.2391,40596.0
2017-03-31 15:20:00,59.0,59.05,58.99,58.99,28241.0,46.2391,46.2782,46.2312,46.2312,28241.0
2017-03-31 15:30:00,58.99,59.09,58.98,59.05,61277.0,46.2312,46.3096,46.2234,46.2782,61277.0
2017-03-31 15:40:00,59.05,59.05,58.92,58.94,81554.0,46.2782,46.2782,46.1764,46.192,81554.0
2017-03-31 15:50:00,58.94,58.99,58.88,58.9,180753.0,46.192,46.2312,46.145,46.1607,180753.0
2017-04-03 09:30:00,58.75,58.89,58.61,58.68,92750.0,46.0431,46.1528,45.9334,45.9883,92750.0
2017-04-03 09:40:00,58.69,58.81,58.66,58.76,30458.0,45.9961,46.0901,45.9726,46.051,30458.0
2017-04-03 09:50:00,58.77,58.8,58.69,58.79,35855.0,46.0588,46.0823,45.9961,46.0745,35855.0
2017-04-03 10:00:00,58.79,58.82,58.69,58.77,26915.0,46.0745,46.098,45.9961,46.0588,26915.0
2017-04-03 10:10:00,58.77,58.82,58.68,58.75,31835.0,46.0588,46.098,45.9883,46.0431,31835.0
2017-04-03 10:20:00,58.75,58.83,58.72,58.81,41040.0,46.0431,46.1058,46.0196,46.0901,41040.0
2017-04-03 10:30:00,58.81,58.84,58.67,58.68,53913.0,46.0901,46.1137,45.9804,45.9883,53913.0
2017-04-03 10:40:00,58.7,58.7,58.46,58.46,66369.0,46.0039,46.0039,45.8158,45.8158,66369.0
2017-04-03 10:50:00,58.46,58.5,58.32,58.33,56071.0,45.8158,45.8472,45.7061,45.714,56071.0
2017-04-03 11:00:00,58.34,58.36,58.17,58.2,89079.0,45.7218,45.7375,45.5886,45.6121,89079.0
2017-04-03 11:10:00,58.19,58.24,58.12,58.14,56655.0,45.6042,45.6434,45.5494,45.5651,56655.0
2017-04-03 11:20:00,58.14,58.23,58.11,58.23,37164.0,45.5651,45.6356,45.5415,45.6356,37164.0
2017-04-03 11:30:00,58.23,58.32,58.23,58.31,20634.0,45.6356,45.7061,45.6356,45.6983,20634.0
2017-04-03 11:40:00,58.3,58.33,58.23,58.23,29014.0,45.6905,45.714,45.6356,45.6356,29014.0
2017-04-03 11:50:00,58.23,58.25,58.19,58.2,29374.0,45.6356,45.6513,45.6042,45.6121,29374.0
2017-04-03 12:00:00,58.2,58.2,58.1,58.17,27091.0,45.6121,45.6121,45.5337,45.5886,27091.0
2017-04-03 12:10:00,58.18,58.26,58.18,58.25,23069.0,45.5964,45.6591,45.5964,45.6513,23069.0
2017-04-03 12:20:00,58.25,58.37,58.19,58.37,52481.0,45.6513,45.7453,45.6042,45.7453,52481.0
2017-04-03 12:30:00,58.35,58.39,58.33,58.35,29733.0,45.7296,45.761,45.714,45.7296,29733.0
2017-04-03 12:40:00,58.36,58.45,58.35,58.42,24628.0,45.7375,45.808,45.7296,45.7845,24628.0
2017-04-03 12:50:00,58.42,58.45,58.38,58.44,23884.0,45.7845,45.808,45.7532,45.8002,23884.0
2017-04-03 13:00:00,58.45,58.49,58.41,58.42,23653.0,45.808,45.8394,45.7767,45.7845,23653.0
2017-04-03 13:10:00,58.42,58.51,58.42,58.45,23695.0,45.7845,45.855,45.7845,45.808,23695.0
2017-04-03 13:20:00,58.45,58.45,58.35,58.43,24890.0,45.808,45.808,45.7296,45.7923,24890.0
2017-04-03 13:30:00,58.43,58.47,58.41,58.42,24903.0,45.7923,45.8237,45.7767,45.7845,24903.0
2017-04-03 13:40:00,58.43,58.47,58.4,58.43,17211.0,45.7923,45.8237,45.7688,45.7923,17211.0
2017-04-03 13:50:00,58.43,58.47,58.37,58.41,21707.0,45.7923,45.8237,45.7453,45.7767,21707.0
2017-04-03 14:00:00,58.41,58.44,58.36,58.37,20659.0,45.7767,45.8002,45.7375,45.7453,20659.0
2017-04-03 14:10:00,58.38,58.38,58.31,58.31,39201.0,45.7532,45.7532,45.6983,45.6983,39201.0
2017-04-03 14:20:00,58.32,58.45,58.3,58.43,35742.0,45.7061,45.808,45.6905,45.7923,35742.0
2017-04-03 14:30:00,58.43,58.49,58.4,58.44,22182.0,45.7923,45.8394,45.7688,45.8002,22182.0
2017-04-03 14:40:00,58.44,58.53,58.44,58.51,36379.0,45.8002,45.8707,45.8002,45.855,36379.0
2017-04-03 14:50:00,58.51,58.52,58.46,58.5,27449.0,45.855,45.8629,45.8158,45.8472,27449.0
2017-04-03 15:00:00,58.5,58.54,58.44,58.46,72007.0,45.8472,45.8785,45.8002,45.8158,72007.0
2017-04-03 15:10:00,58.47,58.56,58.47,58.53,91498.0,45.8237,45.8942,45.8237,45.8707,91498.0
2017-04-03 15:20:00,58.54,58.61,58.52,58.52,36580.0,45.8785,45.9334,45.8629,45.8629,36580.0
2017-04-03 15:30:00,58.52,58.53,58.45,58.49,54720.0,45.8629,45.8707,45.808,45.8394,54720.0
2017-04-03 15:40:00,58.5,58.51,58.45,58.49,66878.0,45.8472,45.855,45.808,45.8394,66878.0
2017-04-03 15:50:00,58.48,58.51,58.44,58.44,149780.0,45.8315,45.855,45.8002,45.8002,149780.0
2017-04-04 09:30:00,58.31,58.33,58.16,58.3,46940.0,45.6983,45.714,45.5807,45.6905,46940.0
2017-04-04 09:40:00,58.26,58.35,58.23,58.23,30598.0,45.6591,45.7296,45.6356,45.6356,30598.0
2017-04-04 09:50:00,58.24,58.28,58.17,58.25,23239.0,45.6434,45.6748,45.5886,45.6513,23239.0
2017-04-04 10:00:00,58.27,58.28,58.11,58.16,15250.0,45.6669,45.6748,45.5415,45.5807,15250.0
2017-04-04 10:10:00,58.17,58.17,58.02,58.02,21944.0,45.5886,45.5886,45.471,45.471,21944.0
2017-04-04 10:20:00,58.04,58.09,58.0,58.04,25286.0,45.4867,45.5259,45.4553,45.4867,25286.0
2017-04-04 10:30:00,58.03,58.21,58.03,58.16,35592.0,45.4789,45.6199,45.4789,45.5807,35592.0
2017-04-04 10:40:00,58.16,58.21,58.12,58.17,19797.0,45.5807,45.6199,45.5494,45.5886,19797.0
2017-04-04 10:50:00,58.17,58.19,58.12,58.13,15205.0,45.5886,45.6042,45.5494,45.5572,15205.0
2017-04-04 11:00:00,58.13,58.13,57.97,58.0,100591.0,45.5572,45.5572,45.4318,45.4553,100591.0
2017-04-04 11:10:00,58.0,58.01,57.97,58.0,36935.0,45.4553,45.4632,45.4318,45.4553,36935.0
2017-04-04 11:20:00,58.0,58.11,58.0,58.1,28182.0,45.4553,45.5415,45.4553,45.5337,28182.0
2017-04-04 11:30:00,58.1,58.15,58.08,58.15,9798.0,45.5337,45.5729,45.518,45.5729,9798.0
2017-04-04 11:40:00,58.15,58.19,58.1,58.19,10774.0,45.5729,45.6042,45.5337,45.6042,10774.0
2017-04-04 11:50:00,58.19,58.21,58.11,58.15,14633.0,45.6042,45.6199,45.5415,45.5729,14633.0
2017-04-04 12:00:00,58.14,58.17,58.13,58.15,19099.0,45.5651,45.5886,45.5572,45.5729,19099.0
2017-04-04 12:10:00,58.16,58.23,58.15,58.22,10187.0,45.5807,45.6356,45.5729,45.6278,10187.0
2017-04-04 12:20:00,58.22,58.22,58.17,58.22,13872.0,45.6278,45.6278,45.5886,45.6278,13872.0
2017-04-04 12:30:00,58.21,58.24,58.19,58.24,12349.0,45.6199,45.6434,45.6042,45.6434,12349.0
2017-04-04 12:40:00,58.24,58.27,58.17,58.18,13998.0,45.6434,45.6669,45.5886,45.5964,13998.0
2017-04-04 12:50:00,58.15,58.19,58.13,58.18,11456.0,45.5729,45.6042,45.5572,45.5964,11456.0
2017-04-04 13:00:00,58.18,58.21,58.15,58.21,10886.0,45.5964,45.6199,45.5729,45.6199,10886.0
2017-04-04 13:10:00,58.2,58.25,58.2,58.24,10314.0,45.6121,45.6513,45.6121,45.6434,10314.0
2017-04-04 13:20:00,58.23,58.23,58.19,58.22,15256.0,45.6356,45.6356,45.6042,45.6278,15256.0
2017-04-04 13:30:00,58.23,58.27,58.22,58.24,34139.0,45.6356,45.6669,45.6278,45.6434,34139.0
2017-04-04 13:40:00,58.25,58.27,58.18,58.18,30953.0,45.6513,45.6669,45.5964,45.5964,30953.0
2017-04-04 13:50:00,58.17,58.21,58.16,58.19,15040.0,45.5886,45.6199,45.5807,45.6042,15040.0
2017-04-04 14:00:00,58.19,58.3,58.19,58.29,26646.0,45.6042,45.6905,45.6042,45.6826,26646.0
2017-04-04 14:10:00,58.3,58.3,58.19,58.19,42846.0,45.6905,45.6905,45.6042,45.6042,42846.0
2017-04-04 14:20:00,58.19,58.22,58.15,58.19,24197.0,45.6042,45.6278,45.5729,45.6042,24197.0
2017-04-04 14:30:00,58.2,58.2,58.15,58.19,22085.0,45.6121,45.6121,45.5729,45.6042,22085.0
2017-04-04 14:40:00,58.19,58.19,58.13,58.14,23482.0,45.6042,45.6042,45.5572,45.5651,23482.0
2017-04-04 14:50:00,58.13,58.15,58.07,58.08,26062.0,45.5572,45.5729,45.5102,45.518,26062.0
2017-04-04 15:00:00,58.07,58.09,58.02,58.04,40375.0,45.5102,45.5259,45.471,45.4867,40375.0
2017-04-04 15:10:00,58.04,58.06,57.99,58.01,34176.0,45.4867,45.5024,45.4475,45.4632,34176.0
2017-04-04 15:20:00,58.01,58.03,57.95,58.02,29428.0,45.4632,45.4789,45.4162,45.471,29428.0
2017-04-04 15:30:00,58.02,58.08,58.02,58.05,42744.0,45.471,45.518,45.471,45.4945,42744.0
2017-04-04 15:40:00,58.04,58.08,58.0,58.05,65622.0,45.4867,45.518,45.4553,45.4945,65622.0
2017-04-04 15:50:00,58.06,58.11,58.03,58.05,167836.0,45.5024,45.5415,45.4789,45.4945,167836.0
2017-04-05 09:30:00,58.33,58.33,58.04,58.14,56258.0,45.714,45.714,45.4867,45.5651,56258.0
2017-04-05 09:40:00,58.12,58.33,58.12,58.3,26948.0,45.5494,45.714,45.5494,45.6905,26948.0
2017-04-05 09:50:00,58.33,58.37,58.27,58.35,22390.0,45.714,45.7453,45.6669,45.7296,22390.0
2017-04-05 10:00:00,58.33,58.41,58.31,58.39,25857.0,45.714,45.7767,45.6983,45.761,25857.0
2017-04-05 10:10:00,58.38,58.5,58.37,58.48,35178.0,45.7532,45.8472,45.7453,45.8315,35178.0
2017-04-05 10:20:00,58.48,58.55,58.46,58.49,31009.0,45.8315,45.8864,45.8158,45.8394,31009.0
2017-04-05 10:30:00,58.49,58.55,58.44,58.55,30461.0,45.8394,45.8864,45.8002,45.8864,30461.0
2017-04-05 10:40:00,58.54,58.61,58.54,58.61,40476.0,45.8785,45.9334,45.8785,45.9334,40476.0
2017-04-05 10:50:00,58.61,58.63,58.58,58.6,25230.0,45.9334,45.9491,45.9099,45.9256,25230.0
2017-04-05 11:00:00,58.61,58.66,58.51,58.51,39092.0,45.9334,45.9726,45.855,45.855,39092.0
2017-04-05 11:10:00,58.51,58.63,58.49,58.61,65539.0,45.855,45.9491,45.8394,45.9334,65539.0
2017-04-05 11:20:00,58.6,58.6,58.51,58.52,29423.0,45.9256,45.9256,45.855,45.8629,29423.0
2017-04-05 11:30:00,58.52,58.57,58.5,58.52,213403.0,45.8629,45.9021,45.8472,45.8629,213403.0
2017-04-05 11:40:00,58.51,58.61,58.5,58.58,91900.0,45.855,45.9334,45.8472,45.9099,91900.0
2017-04-05 11:50:00,58.58,58.61,58.56,58.57,26454.0,45.9099,45.9334,45.8942,45.9021,26454.0
2017-04-05 12:00:00,58.57,58.66,58.57,58.65,80380.0,45.9021,45.9726,45.9021,45.9648,80380.0
2017-04-05 12:10:00,58.65,58.75,58.65,58.75,16272.0,45.9648,46.0431,45.9648,46.0431,16272.0
2017-04-05 12:20:00,58.76,58.83,58.75,58.81,45959.0,46.051,46.1058,46.0431,46.0901,45959.0
2017-04-05 12:30:00,58.8,58.81,58.76,58.81,24192.0,46.0823,46.0901,46.051,46.0901,24192.0
2017-04-05 12:40:00,58.82,58.85,58.8,58.81,21943.0,46.098,46.1215,46.0823,46.0901,21943.0
2017-04-05 12:50:00,58.81,58.84,58.76,58.78,22808.0,46.0901,46.1137,46.051,46.0666,22808.0
2017-04-05 13:00:00,58.78,58.84,58.77,58.82,24478.0,46.0666,46.1137,46.0588,46.098,24478.0
2017-04-05 13:10:00,58.82,58.83,58.79,58.81,16093.0,46.098,46.1058,46.0745,46.0901,16093.0
2017-04-05 13:20:00,58.8,58.85,58.8,58.81,18066.0,46.0823,46.1215,46.0823,46.0901,18066.0
2017-04-05 13:30:00,58.82,58.88,58.81,58.83,40665.0,46.098,46.145,46.0901,46.1058,40665.0
2017-04-05 13:40:00,58.83,58.84,58.81,58.83,13479.0,46.1058,46.1137,46.0901,46.1058,13479.0
2017-04-05 13:50:00,58.83,58.84,58.81,58.84,33664.0,46.1058,46.1137,46.0901,46.1137,33664.0
2017-04-05 14:00:00,58.83,58.84,58.73,58.79,45562.0,46.1058,46.1137,46.0274,46.0745,45562.0
2017-04-05 14:10:00,58.79,58.82,58.73,58.76,27238.0,46.0745,46.098,46.0274,46.051,27238.0
2017-04-05 14:20:00,58.75,58.83,58.72,58.8,31790.0,46.0431,46.1058,46.0196,46.0823,31790.0
2017-04-05 14:30:00,58.79,58.79,58.66,58.67,29394.0,46.0745,46.0745,45.9726,45.9804,29394.0
2017-04-05 14:40:00,58.67,58.71,58.64,58.66,33508.0,45.9804,46.0118,45.9569,45.9726,33508.0
2017-04-05 14:50:00,58.65,58.65,58.55,58.6,41055.0,45.9648,45.9648,45.8864,45.9256,41055.0
2017-04-05 15:00:00,58.6,58.65,58.57,58.6,54642.0,45.9256,45.9648,45.9021,45.9256,54642.0
2017-04-05 15:10:00,58.61,58.61,58.5,58.53,55020.0,45.9334,45.9334,45.8472,45.8707,55020.0
2017-04-05 15:20:00,58.53,58.53,58.35,58.45,62558.0,45.8707,45.8707,45.7296,45.808,62558.0
2017-04-05 15:30:00,58.45,58.46,58.28,58.39,107394.0,45.808,45.8158,45.6748,45.761,107394.0
2017-04-05 15:40:00,58.4,58.46,58.28,58.29,70706.0,45.7688,45.8158,45.6748,45.6826,70706.0
2017-04-05 15:50:00,58.28,58.42,58.26,58.3,141503.0,45.6748,45.7845,45.6591,45.6905,141503.0
2017-04-06 09:30:00,58.29,58.31,58.0,58.14,66346.0,45.6826,45.6983,45.4553,45.5651,66346.0
2017-04-06 09:40:00,58.18,58.23,57.99,58.08,61904.0,45.5964,45.6356,45.4475,45.518,61904.0
2017-04-06 09:50:00,58.07,58.2,58.07,58.19,26306.0,45.5102,45.6121,45.5102,45.6042,26306.0
2017-04-06 10:00:00,58.19,58.24,57.99,58.0,39993.0,45.6042,45.6434,45.4475,45.4553,39993.0
2017-04-06 10:10:00,58.01,58.03,57.86,57.94,38809.0,45.4632,45.4789,45.3456,45.4083,38809.0
2017-04-06 10:20:00,57.94,58.09,57.93,58.08,23814.0,45.4083,45.5259,45.4005,45.518,23814.0
2017-04-06 10:30:00,58.08,58.19,58.08,58.18,20214.0,45.518,45.6042,45.518,45.5964,20214.0
2017-04-06 10:40:00,58.19,58.19,58.06,58.11,22083.0,45.6042,45.6042,45.5024,45.5415,22083.0
2017-04-06 10:50:00,58.12,58.16,58.09,58.11,33111.0,45.5494,45.5807,45.5259,45.5415,33111.0
2017-04-06 11:00:00,58.13,58.2,58.13,58.14,20018.0,45.5572,45.6121,45.5572,45.5651,20018.0
2017-04-06 11:10:00,58.15,58.23,58.15,58.22,21250.0,45.5729,45.6356,45.5729,45.6278,21250.0
2017-04-06 11:20:00,58.23,58.34,58.22,58.32,27542.0,45.6356,45.7218,45.6278,45.7061,27542.0
2017-04-06 11:30:00,58.33,58.33,58.21,58.21,19562.0,45.714,45.714,45.6199,45.6199,19562.0
2017-04-06 11:40:00,58.22,58.26,58.17,58.18,19362.0,45.6278,45.6591,45.5886,45.5964,19362.0
2017-04-06 11:50:00,58.18,58.21,58.16,58.21,16691.0,45.5964,45.6199,45.5807,45.6199,16691.0
2017-04-06 12:00:00,58.21,58.22,58.13,58.15,21934.0,45.6199,45.6278,45.5572,45.5729,21934.0
2017-04-06 12:10:00,58.15,58.22,58.15,58.22,12718.0,45.5729,45.6278,45.5729,45.6278,12718.0
2017-04-06 12:20:00,58.22,58.25,58.17,58.21,16040.0,45.6278,45.6513,45.5886,45.6199,16040.0
2017-04-06 12:30:00,58.21,58.24,58.13,58.17,15573.0,45.6199,45.6434,45.5572,45.5886,15573.0
2017-04-06 12:40:00,58.16,58.17,58.11,58.16,13248.0,45.5807,45.5886,45.5415,45.5807,13248.0
2017-04-06 12:50:00,58.16,58.17,58.14,58.16,11809.0,45.5807,45.5886,45.5651,45.5807,11809.0
2017-04-06 13:00:00,58.15,58.19,58.13,58.17,13633.0,45.5729,45.6042,45.5572,45.5886,13633.0
2017-04-06 13:10:00,58.18,58.25,58.17,58.24,12978.0,45.5964,45.6513,45.5886,45.6434,12978.0
2017-04-06 13:20:00,58.24,58.25,58.23,58.24,14185.0,45.6434,45.6513,45.6356,45.6434,14185.0
2017-04-06 13:30:00,58.23,58.29,58.23,58.29,17616.0,45.6356,45.6826,45.6356,45.6826,17616.0
2017-04-06 13:40:00,58.29,58.29,58.26,58.28,9448.0,45.6826,45.6826,45.6591,45.6748,9448.0
2017-04-06 13:50:00,58.28,58.3,58.26,58.27,12610.0,45.6748,45.6905,45.6591,45.6669,12610.0
2017-04-06 14:00:00,58.27,58.27,58.23,58.25,11104.0,45.6669,45.6669,45.6356,45.6513,11104.0
2017-04-06 14:10:00,58.24,58.25,58.22,58.22,33502.0,45.6434,45.6513,45.6278,45.6278,33502.0
2017-04-06 14:20:00,58.22,58.26,58.2,58.21,19578.0,45.6278,45.6591,45.6121,45.6199,19578.0
2017-04-06 14:30:00,58.21,58.25,58.21,58.25,24071.0,45.6199,45.6513,45.6199,45.6513,24071.0
2017-04-06 14:40:00,58.24,58.25,58.08,58.12,57731.0,45.6434,45.6513,45.518,45.5494,57731.0
2017-04-06 14:50:00,58.11,58.16,58.08,58.09,40759.0,45.5415,45.5807,45.518,45.5259,40759.0
2017-04-06 15:00:00,58.09,58.15,58.09,58.15,27122.0,45.5259,45.5729,45.5259,45.5729,27122.0
2017-04-06 15:10:00,58.15,58.19,58.13,58.18,24757.0,45.5729,45.6042,45.5572,45.5964,24757.0
2017-04-06 15:20:00,58.19,58.19,58.12,58.16,24458.0,45.6042,45.6042,45.5494,45.5807,24458.0
2017-04-06 15:30:00,58.15,58.16,58.08,58.15,38277.0,45.5729,45.5807,45.518,45.5729,38277.0
2017-04-06 15:40:00,58.16,58.17,58.11,58.15,50354.0,45.5807,45.5886,45.5415,45.5729,50354.0
2017-04-06 15:50:00,58.14,58.17,58.09,58.15,117740.0,45.5651,45.5886,45.5259,45.5729,117740.0
2017-04-07 09:30:00,58.17,58.24,58.02,58.15,44979.0,45.5886,45.6434,45.471,45.5729,44979.0
2017-04-07 09:40:00,58.19,58.23,58.14,58.22,17230.0,45.6042,45.6356,45.5651,45.6278,17230.0
2017-04-07 09:50:00,58.2,58.25,58.06,58.08,21432.0,45.6121,45.6513,45.5024,45.518,21432.0
2017-04-07 10:00:00,58.07,58.18,58.02,58.11,26619.0,45.5102,45.5964,45.471,45.5415,26619.0
2017-04-07 10:10:00,58.12,58.18,58.12,58.15,14365.0,45.5494,45.5964,45.5494,45.5729,14365.0
2017-04-07 10:20:00,58.16,58.24,58.11,58.23,11604.0,45.5807,45.6434,45.5415,45.6356,11604.0
2017-04-07 10:30:00,58.23,58.29,58.21,58.29,12368.0,45.6356,45.6826,45.6199,45.6826,12368.0
2017-04-07 10:40:00,58.3,58.3,58.22,58.23,17335.0,45.6905,45.6905,45.6278,45.6356,17335.0
2017-04-07 10:50:00,58.23,58.23,58.17,58.2,19342.0,45.6356,45.6356,45.5886,45.6121,19342.0
2017-04-07 11:00:00,58.21,58.24,58.14,58.14,26253.0,45.6199,45.6434,45.5651,45.5651,26253.0
2017-04-07 11:10:00,58.14,58.22,58.12,58.2,22743.0,45.5651,45.6278,45.5494,45.6121,22743.0
2017-04-07 11:20:00,58.21,58.27,58.19,58.23,17713.0,45.6199,45.6669,45.6042,45.6356,17713.0
2017-04-07 11:30:00,58.22,58.25,58.18,58.21,21095.0,45.6278,45.6513,45.5964,45.6199,21095.0
2017-04-07 11:40:00,58.21,58.26,58.18,58.26,21312.0,45.6199,45.6591,45.5964,45.6591,21312.0
2017-04-07 11:50:00,58.26,58.33,58.25,58.32,22748.0,45.6591,45.714,45.6513,45.7061,22748.0
2017-04-07 12:00:00,58.31,58.34,58.29,58.32,20060.0,45.6983,45.7218,45.6826,45.7061,20060.0
2017-04-07 12:10:00,58.32,58.32,58.27,58.28,22139.0,45.7061,45.7061,45.6669,45.6748,22139.0
2017-04-07 12:20:00,58.28,58.29,58.26,58.28,21861.0,45.6748,45.6826,45.6591,45.6748,21861.0
2017-04-07 12:30:00,58.28,58.28,58.16,58.17,15145.0,45.6748,45.6748,45.5807,45.5886,15145.0
2017-04-07 12:40:00,58.19,58.21,58.16,58.17,14083.0,45.6042,45.6199,45.5807,45.5886,14083.0
2017-04-07 12:50:00,58.18,58.22,58.17,58.21,18091.0,45.5964,45.6278,45.5886,45.6199,18091.0
2017-04-07 13:00:00,58.2,58.2,58.12,58.12,15391.0,45.6121,45.6121,45.5494,45.5494,15391.0
2017-04-07 13:10:00,58.12,58.16,58.12,58.12,16984.0,45.5494,45.5807,45.5494,45.5494,16984.0
2017-04-07 13:20:00,58.13,58.24,58.12,58.23,18486.0,45.5572,45.6434,45.5494,45.6356,18486.0
2017-04-07 13:30:00,58.22,58.27,58.17,58.19,17274.0,45.6278,45.6669,45.5886,45.6042,17274.0
2017-04-07 13:40:00,58.19,58.23,58.18,58.19,10785.0,45.6042,45.6356,45.5964,45.6042,10785.0
2017-04-07 13:50:00,58.19,58.23,58.18,58.22,16818.0,45.6042,45.6356,45.5964,45.6278,16818.0
2017-04-07 14:00:00,58.23,58.27,58.23,58.25,13114.0,45.6356,45.6669,45.6356,45.6513,13114.0
2017-04-07 14:10:00,58.24,58.27,58.23,58.23,18503.0,45.6434,45.6669,45.6356,45.6356,18503.0
2017-04-07 14:20:00,58.24,58.26,58.23,58.23,16655.0,45.6434,45.6591,45.6356,45.6356,16655.0
2017-04-07 14:30:00,58.23,58.26,58.22,58.23,19174.0,45.6356,45.6591,45.6278,45.6356,19174.0
2017-04-07 14:40:00,58.23,58.26,58.17,58.26,28188.0,45.6356,45.6591,45.5886,45.6591,28188.0
2017-04-07 14:50:00,58.25,58.28,58.23,58.24,24290.0,45.6513,45.6748,45.6356,45.6434,24290.0
2017-04-07 15:00:00,58.24,58.27,58.22,58.24,35214.0,45.6434,45.6669,45.6278,45.6434,35214.0
2017-04-07 15:10:00,58.25,58.29,58.24,58.28,24748.0,45.6513,45.6826,45.6434,45.6748,24748.0
2017-04-07 15:20:00,58.27,58.3,58.26,58.27,28536.0,45.6669,45.6905,45.6591,45.6669,28536.0
2017-04-07 15:30:00,58.27,58.27,58.18,58.23,39484.0,45.6669,45.6669,45.5964,45.6356,39484.0
2017-04-07 15:40:00,58.23,58.25,58.19,58.2,52607.0,45.6356,45.6513,45.6042,45.6121,52607.0
2017-04-07 15:50:00,58.2,58.29,58.18,58.19,257625.0,45.6121,45.6826,45.5964,45.6042,257625.0
2017-04-10 09:30:00,58.16,58.24,58.13,58.21,23236.0,45.5807,45.6434,45.5572,45.6199,23236.0
2017-04-10 09:40:00,58.24,58.31,58.21,58.23,15033.0,45.6434,45.6983,45.6199,45.6356,15033.0
2017-04-10 09:50:00,58.21,58.28,58.14,58.25,29205.0,45.6199,45.6748,45.5651,45.6513,29205.0
2017-04-10 10:00:00,58.28,58.39,58.26,58.37,12357.0,45.6748,45.761,45.6591,45.7453,12357.0
2017-04-10 10:10:00,58.37,58.38,58.28,58.36,16731.0,45.7453,45.7532,45.6748,45.7375,16731.0
2017-04-10 10:20:00,58.36,58.44,58.36,58.42,11610.0,45.7375,45.8002,45.7375,45.7845,11610.0
2017-04-10 10:30:00,58.42,58.53,58.42,58.45,12261.0,45.7845,45.8707,45.7845,45.808,12261.0
2017-04-10 10:40:00,58.44,58.51,58.43,58.48,10937.0,45.8002,45.855,45.7923,45.8315,10937.0
2017-04-10 10:50:00,58.48,58.49,58.39,58.39,15147.0,45.8315,45.8394,45.761,45.761,15147.0
2017-04-10 11:00:00,58.4,58.46,58.39,58.42,17264.0,45.7688,45.8158,45.761,45.7845,17264.0
2017-04-10 11:10:00,58.41,58.49,58.39,58.43,14236.0,45.7767,45.8394,45.761,45.7923,14236.0
2017-04-10 11:20:00,58.43,58.45,58.37,58.4,16197.0,45.7923,45.808,45.7453,45.7688,16197.0
2017-04-10 11:30:00,58.4,58.43,58.25,58.26,17231.0,45.7688,45.7923,45.6513,45.6591,17231.0
2017-04-10 11:40:00,58.26,58.28,58.19,58.24,12548.0,45.6591,45.6748,45.6042,45.6434,12548.0
2017-04-10 11:50:00,58.24,58.27,58.2,58.24,11534.0,45.6434,45.6669,45.6121,45.6434,11534.0
2017-04-10 12:00:00,58.23,58.24,58.11,58.12,16250.0,45.6356,45.6434,45.5415,45.5494,16250.0
2017-04-10 12:10:00,58.13,58.17,58.04,58.08,21287.0,45.5572,45.5886,45.4867,45.518,21287.0
2017-04-10 12:20:00,58.08,58.12,58.06,58.12,38364.0,45.518,45.5494,45.5024,45.5494,38364.0
2017-04-10 12:30:00,58.12,58.24,58.11,58.22,79321.0,45.5494,45.6434,45.5415,45.6278,79321.0
2017-04-10 12:40:00,58.22,58.3,58.18,58.3,36713.0,45.6278,45.6905,45.5964,45.6905,36713.0
2017-04-10 12:50:00,58.31,58.41,58.3,58.39,42106.0,45.6983,45.7767,45.6905,45.761,42106.0
2017-04-10 13:00:00,58.41,58.41,58.31,58.34,44040.0,45.7767,45.7767,45.6983,45.7218,44040.0
2017-04-10 13:10:00,58.34,58.4,58.34,58.36,8187.0,45.7218,45.7688,45.7218,45.7375,8187.0
2017-04-10 13:20:00,58.36,58.41,58.36,58.37,6471.0,45.7375,45.7767,45.7375,45.7453,6471.0
2017-04-10 13:30:00,58.39,58.48,58.38,58.43,14665.0,45.761,45.8315,45.7532,45.7923,14665.0
2017-04-10 13:40:00,58.43,58.43,58.38,58.4,7709.0,45.7923,45.7923,45.7532,45.7688,7709.0
2017-04-10 13:50:00,58.39,58.43,58.38,58.4,10321.0,45.761,45.7923,45.7532,45.7688,10321.0
2017-04-10 14:00:00,58.4,58.41,58.29,58.36,30825.0,45.7688,45.7767,45.6826,45.7375,30825.0
2017-04-10 14:10:00,58.36,58.42,58.34,58.39,19111.0,45.7375,45.7845,45.7218,45.761,19111.0
2017-04-10 14:20:00,58.4,58.41,58.32,58.33,13864.0,45.7688,45.7767,45.7061,45.714,13864.0
2017-04-10 14:30:00,58.33,58.37,58.33,58.34,12908.0,45.714,45.7453,45.714,45.7218,12908.0
2017-04-10 14:40:00,58.34,58.45,58.32,58.44,14193.0,45.7218,45.808,45.7061,45.8002,14193.0
2017-04-10 14:50:00,58.44,58.46,58.42,58.43,13708.0,45.8002,45.8158,45.7845,45.7923,13708.0
2017-04-10 15:00:00,58.43,58.45,58.41,58.41,20606.0,45.7923,45.808,45.7767,45.7767,20606.0
2017-04-10 15:10:00,58.41,58.44,58.38,58.4,20278.0,45.7767,45.8002,45.7532,45.7688,20278.0
2017-04-10 15:20:00,58.41,58.41,58.29,58.35,20343.0,45.7767,45.7767,45.6826,45.7296,20343.0
2017-04-10 15:30:00,58.35,58.38,58.32,58.37,28042.0,45.7296,45.7532,45.7061,45.7453,28042.0
2017-04-10 15:40:00,58.36,58.37,58.25,58.25,32187.0,45.7375,45.7453,45.6513,45.6513,32187.0
2017-04-10 15:50:00,58.25,58.28,58.22,58.24,131627.0,45.6513,45.6748,45.6278,45.6434,131627.0
2017-04-11 09:30:00,58.26,58.45,58.14,58.22,36992.0,45.6591,45.808,45.5651,45.6278,36992.0
2017-04-11 09:40:00,58.23,58.24,58.01,58.09,14052.0,45.6356,45.6434,45.4632,45.5259,14052.0
2017-04-11 09:50:00,58.06,58.24,58.01,58.24,24012.0,45.5024,45.6434,45.4632,45.6434,24012.0
2017-04-11 10:00:00,58.24,58.31,58.2,58.29,20246.0,45.6434,45.6983,45.6121,45.6826,20246.0
2017-04-11 10:10:00,58.31,58.33,58.23,58.31,21099.0,45.6983,45.714,45.6356,45.6983,21099.0
2017-04-11 10:20:00,58.31,58.34,58.2,58.31,18904.0,45.6983,45.7218,45.6121,45.6983,18904.0
2017-04-11 10:30:00,58.3,58.3,58.17,58.26,24369.0,45.6905,45.6905,45.5886,45.6591,24369.0
2017-04-11 10:40:00,58.25,58.28,58.14,58.25,26949.0,45.6513,45.6748,45.5651,45.6513,26949.0
2017-04-11 10:50:00,58.25,58.26,58.16,58.25,34731.0,45.6513,45.6591,45.5807,45.6513,34731.0
2017-04-11 11:00:00,58.26,58.29,58.2,58.21,22592.0,45.6591,45.6826,45.6121,45.6199,22592.0
2017-04-11 11:10:00,58.21,58.23,58.13,58.16,17553.0,45.6199,45.6356,45.5572,45.5807,17553.0
2017-04-11 11:20:00,58.14,58.18,58.11,58.16,14468.0,45.5651,45.5964,45.5415,45.5807,14468.0
2017-04-11 11:30:00,58.16,58.27,58.13,58.26,24820.0,45.5807,45.6669,45.5572,45.6591,24820.0
2017-04-11 11:40:00,58.25,58.25,58.18,58.22,21786.0,45.6513,45.6513,45.5964,45.6278,21786.0
2017-04-11 11:50:00,58.2,58.27,58.2,58.22,16810.0,45.6121,45.6669,45.6121,45.6278,16810.0
2017-04-11 12:00:00,58.21,58.21,58.15,58.15,18256.0,45.6199,45.6199,45.5729,45.5729,18256.0
2017-04-11 12:10:00,58.15,58.26,58.15,58.25,16777.0,45.5729,45.6591,45.5729,45.6513,16777.0
2017-04-11 12:20:00,58.26,58.3,58.23,58.28,13413.0,45.6591,45.6905,45.6356,45.6748,13413.0
2017-04-11 12:30:00,58.26,58.31,58.25,58.27,11701.0,45.6591,45.6983,45.6513,45.6669,11701.0
2017-04-11 12:40:00,58.25,58.27,58.21,58.22,12527.0,45.6513,45.6669,45.6199,45.6278,12527.0
2017-04-11 12:50:00,58.22,58.32,58.22,58.27,12572.0,45.6278,45.7061,45.6278,45.6669,12572.0
2017-04-11 13:00:00,58.28,58.36,58.28,58.3,20475.0,45.6748,45.7375,45.6748,45.6905,20475.0
2017-04-11 13:10:00,58.3,58.33,58.29,58.32,16042.0,45.6905,45.714,45.6826,45.7061,16042.0
2017-04-11 13:20:00,58.33,58.36,58.28,58.33,15899.0,45.714,45.7375,45.6748,45.714,15899.0
2017-04-11 13:30:00,58.33,58.38,58.32,58.37,12455.0,45.714,45.7532,45.7061,45.7453,12455.0
2017-04-11 13:40:00,58.37,58.39,58.29,58.3,11965.0,45.7453,45.761,45.6826,45.6905,11965.0
2017-04-11 13:50:00,58.3,58.36,58.3,58.36,16650.0,45.6905,45.7375,45.6905,45.7375,16650.0
2017-04-11 14:00:00,58.36,58.4,58.32,58.36,27675.0,45.7375,45.7688,45.7061,45.7375,27675.0
2017-04-11 14:10:00,58.36,58.39,58.31,58.33,16258.0,45.7375,45.761,45.6983,45.714,16258.0
2017-04-11 14:20:00,58.34,58.41,58.33,58.41,18460.0,45.7218,45.7767,45.714,45.7767,18460.0
2017-04-11 14:30:00,58.41,58.44,58.39,58.42,19111.0,45.7767,45.8002,45.761,45.7845,19111.0
2017-04-11 14:40:00,58.42,58.46,58.39,58.46,16963.0,45.7845,45.8158,45.761,45.8158,16963.0
2017-04-11 14:50:00,58.46,58.69,58.45,58.67,247322.0,45.8158,45.9961,45.808,45.9804,247322.0
2017-04-11 15:00:00,58.67,58.69,58.56,58.63,232288.0,45.9804,45.9961,45.8942,45.9491,232288.0
2017-04-11 15:10:00,58.64,58.64,58.5,58.52,41201.0,45.9569,45.9569,45.8472,45.8629,41201.0
2017-04-11 15:20:00,58.51,58.58,58.51,58.57,28702.0,45.855,45.9099,45.855,45.9021,28702.0
2017-04-11 15:30:00,58.57,58.64,58.56,58.57,155567.0,45.9021,45.9569,45.8942,45.9021,155567.0
2017-04-11 15:40:00,58.58,58.68,58.53,58.59,144469.0,45.9099,45.9883,45.8707,45.9177,144469.0
2017-04-11 15:50:00,58.59,58.72,58.59,58.72,183377.0,45.9177,46.0196,45.9177,46.0196,183377.0
2017-04-12 09:30:00,58.36,58.65,58.36,58.56,89339.0,45.7375,45.9648,45.7375,45.8942,89339.0
2017-04-12 09:40:00,58.58,58.59,58.34,58.39,108933.0,45.9099,45.9177,45.7218,45.761,108933.0
2017-04-12 09:50:00,58.37,58.51,58.29,58.5,51160.0,45.7453,45.855,45.6826,45.8472,51160.0
2017-04-12 10:00:00,58.49,58.53,58.45,58.45,29092.0,45.8394,45.8707,45.808,45.808,29092.0
2017-04-12 10:10:00,58.46,58.51,58.36,58.51,28777.0,45.8158,45.855,45.7375,45.855,28777.0
2017-04-12 10:20:00,58.5,58.51,58.41,58.42,38520.0,45.8472,45.855,45.7767,45.7845,38520.0
2017-04-12 10:30:00,58.42,58.48,58.32,58.35,88502.0,45.7845,45.8315,45.7061,45.7296,88502.0
2017-04-12 10:40:00,58.35,58.35,58.22,58.26,30073.0,45.7296,45.7296,45.6278,45.6591,30073.0
2017-04-12 10:50:00,58.25,58.36,58.22,58.29,29734.0,45.6513,45.7375,45.6278,45.6826,29734.0
2017-04-12 11:00:00,58.3,58.39,58.28,58.36,22965.0,45.6905,45.761,45.6748,45.7375,22965.0
2017-04-12 11:10:00,58.35,58.4,58.33,58.36,24694.0,45.7296,45.7688,45.714,45.7375,24694.0
2017-04-12 11:20:00,58.36,58.4,58.31,58.33,21970.0,45.7375,45.7688,45.6983,45.714,21970.0
2017-04-12 11:30:00,58.31,58.36,58.27,58.28,34675.0,45.6983,45.7375,45.6669,45.6748,34675.0
2017-04-12 11:40:00,58.28,58.37,58.28,58.36,18042.0,45.6748,45.7453,45.6748,45.7375,18042.0
2017-04-12 11:50:00,58.36,58.43,58.28,58.41,21817.0,45.7375,45.7923,45.6748,45.7767,21817.0
2017-04-12 12:00:00,58.42,58.47,58.36,58.42,32232.0,45.7845,45.8237,45.7375,45.7845,32232.0
2017-04-12 12:10:00,58.43,58.46,58.41,58.42,9062.0,45.7923,45.8158,45.7767,45.7845,9062.0
2017-04-12 12:20:00,58.42,58.44,58.38,58.4,18060.0,45.7845,45.8002,45.7532,45.7688,18060.0
2017-04-12 12:30:00,58.39,58.42,58.38,58.41,15247.0,45.761,45.7845,45.7532,45.7767,15247.0
2017-04-12 12:40:00,58.42,58.44,58.39,58.4,10360.0,45.7845,45.8002,45.761,45.7688,10360.0
2017-04-12 12:50:00,58.4,58.4,58.32,58.37,21021.0,45.7688,45.7688,45.7061,45.7453,21021.0
2017-04-12 13:00:00,58.37,58.43,58.37,58.41,18196.0,45.7453,45.7923,45.7453,45.7767,18196.0
2017-04-12 13:10:00,58.42,58.45,58.4,58.41,11950.0,45.7845,45.808,45.7688,45.7767,11950.0
2017-04-12 13:20:00,58.4,58.4,58.35,58.37,11786.0,45.7688,45.7688,45.7296,45.7453,11786.0
2017-04-12 13:30:00,58.37,58.43,58.34,58.42,14525.0,45.7453,45.7923,45.7218,45.7845,14525.0
2017-04-12 13:40:00,58.43,58.48,58.43,58.48,25169.0,45.7923,45.8315,45.7923,45.8315,25169.0
2017-04-12 13:50:00,58.48,58.55,58.43,58.53,19524.0,45.8315,45.8864,45.7923,45.8707,19524.0
2017-04-12 14:00:00,58.54,58.57,58.44,58.48,20696.0,45.8785,45.9021,45.8002,45.8315,20696.0
2017-04-12 14:10:00,58.46,58.52,58.46,58.49,17498.0,45.8158,45.8629,45.8158,45.8394,17498.0
2017-04-12 14:20:00,58.48,58.49,58.44,58.48,15375.0,45.8315,45.8394,45.8002,45.8315,15375.0
2017-04-12 14:30:00,58.48,58.53,58.41,58.41,43290.0,45.8315,45.8707,45.7767,45.7767,43290.0
2017-04-12 14:40:00,58.4,58.53,58.37,58.47,104543.0,45.7688,45.8707,45.7453,45.8237,104543.0
2017-04-12 14:50:00,58.47,58.5,58.44,58.48,15834.0,45.8237,45.8472,45.8002,45.8315,15834.0
2017-04-12 15:00:00,58.48,58.51,58.44,58.45,30509.0,45.8315,45.855,45.8002,45.808,30509.0
2017-04-12 15:10:00,58.46,58.52,58.39,58.39,30389.0,45.8158,45.8629,45.761,45.761,30389.0
2017-04-12 15:20:00,58.39,58.53,58.38,58.49,34242.0,45.761,45.8707,45.7532,45.8394,34242.0
2017-04-12 15:30:00,58.49,58.54,58.46,58.46,38622.0,45.8394,45.8785,45.8158,45.8158,38622.0
2017-04-12 15:40:00,58.45,58.49,58.4,58.4,71412.0,45.808,45.8394,45.7688,45.7688,71412.0
2017-04-12 15:50:00,58.4,58.47,58.4,58.45,117415.0,45.7688,45.8237,45.7688,45.808,117415.0
2017-04-13 09:30:00,58.47,58.5,58.29,58.4,56244.0,45.8237,45.8472,45.6826,45.7688,56244.0
2017-04-13 09:40:00,58.37,58.46,58.33,58.45,44192.0,45.7453,45.8158,45.714,45.808,44192.0
2017-04-13 09:50:00,58.45,58.51,58.43,58.48,55258.0,45.808,45.855,45.7923,45.8315,55258.0
2017-04-13 10:00:00,58.49,58.52,58.4,58.44,32784.0,45.8394,45.8629,45.7688,45.8002,32784.0
2017-04-13 10:10:00,58.42,58.46,58.39,58.43,11623.0,45.7845,45.8158,45.761,45.7923,11623.0
2017-04-13 10:20:00,58.42,58.42,58.23,58.23,49094.0,45.7845,45.7845,45.6356,45.6356,49094.0
2017-04-13 10:30:00,58.24,58.33,58.24,58.29,13322.0,45.6434,45.714,45.6434,45.6826,13322.0
2017-04-13 10:40:00,58.26,58.37,58.25,58.36,45858.0,45.6591,45.7453,45.6513,45.7375,45858.0
2017-04-13 10:50:00,58.36,58.47,58.36,58.43,15281.0,45.7375,45.8237,45.7375,45.7923,15281.0
2017-04-13 11:00:00,58.43,58.47,58.39,58.43,13897.0,45.7923,45.8237,45.761,45.7923,13897.0
2017-04-13 11:10:00,58.44,58.44,58.39,58.4,8598.0,45.8002,45.8002,45.761,45.7688,8598.0
2017-04-13 11:20:00,58.4,58.41,58.35,58.35,10395.0,45.7688,45.7767,45.7296,45.7296,10395.0
2017-04-13 11:30:00,58.35,58.41,58.34,58.4,10840.0,45.7296,45.7767,45.7218,45.7688,10840.0
2017-04-13 11:40:00,58.41,58.43,58.38,58.4,9351.0,45.7767,45.7923,45.7532,45.7688,9351.0
2017-04-13 11:50:00,58.39,58.42,58.39,58.4,7042.0,45.761,45.7845,45.761,45.7688,7042.0
2017-04-13 12:00:00,58.4,58.41,58.24,58.26,23663.0,45.7688,45.7767,45.6434,45.6591,23663.0
2017-04-13 12:10:00,58.26,58.27,58.23,58.24,24359.0,45.6591,45.6669,45.6356,45.6434,24359.0
2017-04-13 12:20:00,58.24,58.25,58.18,58.23,6969.0,45.6434,45.6513,45.5964,45.6356,6969.0
2017-04-13 12:30:00,58.24,58.27,58.2,58.2,11351.0,45.6434,45.6669,45.6121,45.6121,11351.0
2017-04-13 12:40:00,58.21,58.22,58.13,58.13,17338.0,45.6199,45.6278,45.5572,45.5572,17338.0
2017-04-13 12:50:00,58.13,58.18,58.13,58.17,11091.0,45.5572,45.5964,45.5572,45.5886,11091.0
2017-04-13 13:00:00,58.18,58.18,58.06,58.09,16163.0,45.5964,45.5964,45.5024,45.5259,16163.0
2017-04-13 13:10:00,58.09,58.1,58.06,58.08,10509.0,45.5259,45.5337,45.5024,45.518,10509.0
2017-04-13 13:20:00,58.08,58.13,58.06,58.13,8869.0,45.518,45.5572,45.5024,45.5572,8869.0
2017-04-13 13:30:00,58.12,58.17,58.12,58.15,13767.0,45.5494,45.5886,45.5494,45.5729,13767.0
2017-04-13 13:40:00,58.15,58.15,58.01,58.03,16957.0,45.5729,45.5729,45.4632,45.4789,16957.0
2017-04-13 13:50:00,58.01,58.07,58.01,58.05,11122.0,45.4632,45.5102,45.4632,45.4945,11122.0
2017-04-13 14:00:00,58.06,58.13,58.02,58.12,29023.0,45.5024,45.5572,45.471,45.5494,29023.0
2017-04-13 14:10:00,58.13,58.15,58.09,58.11,13229.0,45.5572,45.5729,45.5259,45.5415,13229.0
2017-04-13 14:20:00,58.12,58.17,58.12,58.14,13834.0,45.5494,45.5886,45.5494,45.5651,13834.0
2017-04-13 14:30:00,58.13,58.17,58.08,58.1,16807.0,45.5572,45.5886,45.518,45.5337,16807.0
2017-04-13 14:40:00,58.1,58.15,58.07,58.08,70339.0,45.5337,45.5729,45.5102,45.518,70339.0
2017-04-13 14:50:00,58.08,58.11,58.05,58.06,22915.0,45.518,45.5415,45.4945,45.5024,22915.0
2017-04-13 15:00:00,58.06,58.09,58.01,58.01,19583.0,45.5024,45.5259,45.4632,45.4632,19583.0
2017-04-13 15:10:00,58.02,58.03,57.96,58.01,28353.0,45.471,45.4789,45.424,45.4632,28353.0
2017-04-13 15:20:00,58.02,58.06,58.0,58.01,21086.0,45.471,45.5024,45.4553,45.4632,21086.0
2017-04-13 15:30:00,58.01,58.04,57.97,57.99,72939.0,45.4632,45.4867,45.4318,45.4475,72939.0
2017-04-13 15:40:00,57.99,58.11,57.98,58.1,70008.0,45.4475,45.5415,45.4397,45.5337,70008.0
2017-04-13 15:50:00,58.1,58.1,57.89,57.9,254666.0,45.5337,45.5337,45.3691,45.377,254666.0
2017-04-17 09:30:00,58.02,58.15,58.02,58.08,42870.0,45.471,45.5729,45.471,45.518,42870.0
2017-04-17 09:40:00,58.07,58.08,57.99,58.03,12306.0,45.5102,45.518,45.4475,45.4789,12306.0
2017-04-17 09:50:00,58.03,58.07,58.01,58.02,13120.0,45.4789,45.5102,45.4632,45.471,13120.0
2017-04-17 10:00:00,58.02,58.04,57.95,58.02,21798.0,45.471,45.4867,45.4162,45.471,21798.0
2017-04-17 10:10:00,58.01,58.1,58.0,58.08,12771.0,45.4632,45.5337,45.4553,45.518,12771.0
2017-04-17 10:20:00,58.08,58.09,58.0,58.01,8135.0,45.518,45.5259,45.4553,45.4632,8135.0
2017-04-17 10:30:00,58.0,58.02,57.94,57.98,12188.0,45.4553,45.471,45.4083,45.4397,12188.0
2017-04-17 10:40:00,57.98,57.99,57.91,57.92,17454.0,45.4397,45.4475,45.3848,45.3926,17454.0
2017-04-17 10:50:00,57.93,57.97,57.93,57.94,15358.0,45.4005,45.4318,45.4005,45.4083,15358.0
2017-04-17 11:00:00,57.94,57.96,57.9,57.92,20211.0,45.4083,45.424,45.377,45.3926,20211.0
2017-04-17 11:10:00,57.92,57.96,57.92,57.95,9501.0,45.3926,45.424,45.3926,45.4162,9501.0
2017-04-17 11:20:00,57.95,57.95,57.86,57.86,9824.0,45.4162,45.4162,45.3456,45.3456,9824.0
2017-04-17 11:30:00,57.86,57.88,57.79,57.83,23437.0,45.3456,45.3613,45.2908,45.3221,23437.0
2017-04-17 11:40:00,57.81,57.83,57.75,57.75,20012.0,45.3064,45.3221,45.2594,45.2594,20012.0
2017-04-17 11:50:00,57.76,57.77,57.68,57.7,32668.0,45.2672,45.2751,45.2046,45.2202,32668.0
2017-04-17 12:00:00,57.72,57.77,57.72,57.75,9529.0,45.2359,45.2751,45.2359,45.2594,9529.0
2017-04-17 12:10:00,57.75,57.82,57.74,57.8,59363.0,45.2594,45.3143,45.2516,45.2986,59363.0
2017-04-17 12:20:00,57.8,57.86,57.78,57.78,23760.0,45.2986,45.3456,45.2829,45.2829,23760.0
2017-04-17 12:30:00,57.78,57.82,57.74,57.75,15510.0,45.2829,45.3143,45.2516,45.2594,15510.0
2017-04-17 12:40:00,57.76,57.82,57.75,57.78,21492.0,45.2672,45.3143,45.2594,45.2829,21492.0
2017-04-17 12:50:00,57.78,57.8,57.77,57.79,10261.0,45.2829,45.2986,45.2751,45.2908,10261.0
2017-04-17 13:00:00,57.79,57.88,57.79,57.87,24789.0,45.2908,45.3613,45.2908,45.3535,24789.0
2017-04-17 13:10:00,57.88,57.9,57.87,57.89,7641.0,45.3613,45.377,45.3535,45.3691,7641.0
2017-04-17 13:20:00,57.88,57.93,57.86,57.92,8504.0,45.3613,45.4005,45.3456,45.3926,8504.0
2017-04-17 13:30:00,57.92,57.93,57.88,57.9,12634.0,45.3926,45.4005,45.3613,45.377,12634.0
2017-04-17 13:40:00,57.92,57.92,57.86,57.91,17706.0,45.3926,45.3926,45.3456,45.3848,17706.0
2017-04-17 13:50:00,57.91,57.91,57.86,57.9,23744.0,45.3848,45.3848,45.3456,45.377,23744.0
2017-04-17 14:00:00,57.89,57.91,57.86,57.88,25316.0,45.3691,45.3848,45.3456,45.3613,25316.0
2017-04-17 14:10:00,57.88,57.95,57.88,57.91,13149.0,45.3613,45.4162,45.3613,45.3848,13149.0
2017-04-17 14:20:00,57.91,57.95,57.91,57.92,21401.0,45.3848,45.4162,45.3848,45.3926,21401.0
2017-04-17 14:30:00,57.92,57.97,57.92,57.97,17234.0,45.3926,45.4318,45.3926,45.4318,17234.0
2017-04-17 14:40:00,57.97,58.0,57.95,57.98,20458.0,45.4318,45.4553,45.4162,45.4397,20458.0
2017-04-17 14:50:00,57.98,57.99,57.93,57.96,20464.0,45.4397,45.4475,45.4005,45.424,20464.0
2017-04-17 15:00:00,57.97,57.97,57.93,57.93,11106.0,45.4318,45.4318,45.4005,45.4005,11106.0
2017-04-17 15:10:00,57.94,58.01,57.93,58.0,22900.0,45.4083,45.4632,45.4005,45.4553,22900.0
2017-04-17 15:20:00,58.0,58.06,57.96,58.05,47060.0,45.4553,45.5024,45.424,45.4945,47060.0
2017-04-17 15:30:00,58.05,58.05,57.97,58.0,21917.0,45.4945,45.4945,45.4318,45.4553,21917.0
2017-04-17 15:40:00,58.0,58.05,57.98,58.04,48339.0,45.4553,45.4945,45.4397,45.4867,48339.0
2017-04-17 15:50:00,58.05,58.07,58.0,58.05,143918.0,45.4945,45.5102,45.4553,45.4945,143918.0
2017-04-18 09:30:00,57.76,57.95,57.76,57.94,31950.0,45.2672,45.4162,45.2672,45.4083,31950.0
2017-04-18 09:40:00,57.94,58.04,57.88,58.02,27733.0,45.4083,45.4867,45.3613,45.471,27733.0
2017-04-18 09:50:00,58.01,58.1,57.96,58.08,9097.0,45.4632,45.5337,45.424,45.518,9097.0
2017-04-18 10:00:00,58.09,58.09,58.03,58.03,10461.0,45.5259,45.5259,45.4789,45.4789,10461.0
2017-04-18 10:10:00,58.04,58.07,57.93,57.94,9297.0,45.4867,45.5102,45.4005,45.4083,9297.0
2017-04-18 10:20:00,57.91,57.94,57.87,57.91,24471.0,45.3848,45.4083,45.3535,45.3848,24471.0
2017-04-18 10:30:00,57.92,58.01,57.9,58.01,8952.0,45.3926,45.4632,45.377,45.4632,8952.0
2017-04-18 10:40:00,58.01,58.02,57.93,57.95,43932.0,45.4632,45.471,45.4005,45.4162,43932.0
2017-04-18 10:50:00,57.94,57.99,57.91,57.99,14626.0,45.4083,45.4475,45.3848,45.4475,14626.0
2017-04-18 11:00:00,57.98,58.14,57.97,58.13,25673.0,45.4397,45.5651,45.4318,45.5572,25673.0
2017-04-18 11:10:00,58.14,58.18,58.08,58.08,14616.0,45.5651,45.5964,45.518,45.518,14616.0
2017-04-18 11:20:00,58.07,58.19,58.06,58.17,18803.0,45.5102,45.6042,45.5024,45.5886,18803.0
2017-04-18 11:30:00,58.16,58.17,58.04,58.07,11701.0,45.5807,45.5886,45.4867,45.5102,11701.0
2017-04-18 11:40:00,58.07,58.07,57.97,57.99,22412.0,45.5102,45.5102,45.4318,45.4475,22412.0
2017-04-18 11:50:00,58.0,58.02,57.95,57.96,16706.0,45.4553,45.471,45.4162,45.424,16706.0
2017-04-18 12:00:00,57.96,58.05,57.92,58.01,24103.0,45.424,45.4945,45.3926,45.4632,24103.0
2017-04-18 12:10:00,58.02,58.02,57.98,58.0,7242.0,45.471,45.471,45.4397,45.4553,7242.0
2017-04-18 12:20:00,58.01,58.05,57.99,58.01,8450.0,45.4632,45.4945,45.4475,45.4632,8450.0
2017-04-18 12:30:00,58.01,58.03,57.97,57.99,12560.0,45.4632,45.4789,45.4318,45.4475,12560.0
2017-04-18 12:40:00,57.98,58.04,57.98,58.0,11557.0,45.4397,45.4867,45.4397,45.4553,11557.0
2017-04-18 12:50:00,57.99,58.05,57.99,58.02,7956.0,45.4475,45.4945,45.4475,45.471,7956.0
2017-04-18 13:00:00,58.01,58.01,57.95,57.99,14728.0,45.4632,45.4632,45.4162,45.4475,14728.0
2017-04-18 13:10:00,58.0,58.06,57.99,58.04,12458.0,45.4553,45.5024,45.4475,45.4867,12458.0
2017-04-18 13:20:00,58.05,58.1,58.04,58.08,8872.0,45.4945,45.5337,45.4867,45.518,8872.0
2017-04-18 13:30:00,58.08,58.09,58.04,58.05,8955.0,45.518,45.5259,45.4867,45.4945,8955.0
2017-04-18 13:40:00,58.04,58.07,58.03,58.07,10416.0,45.4867,45.5102,45.4789,45.5102,10416.0
2017-04-18 13:50:00,58.07,58.07,58.04,58.05,13777.0,45.5102,45.5102,45.4867,45.4945,13777.0
2017-04-18 14:00:00,58.05,58.08,58.02,58.02,18619.0,45.4945,45.518,45.471,45.471,18619.0
2017-04-18 14:10:00,58.03,58.07,58.02,58.07,14782.0,45.4789,45.5102,45.471,45.5102,14782.0
2017-04-18 14:20:00,58.07,58.08,58.02,58.08,23797.0,45.5102,45.518,45.471,45.518,23797.0
2017-04-18 14:30:00,58.07,58.11,58.04,58.04,19561.0,45.5102,45.5415,45.4867,45.4867,19561.0
2017-04-18 14:40:00,58.05,58.07,57.97,57.99,24334.0,45.4945,45.5102,45.4318,45.4475,24334.0
2017-04-18 14:50:00,57.99,58.06,57.99,58.06,36447.0,45.4475,45.5024,45.4475,45.5024,36447.0
2017-04-18 15:00:00,58.06,58.12,58.03,58.11,27295.0,45.5024,45.5494,45.4789,45.5415,27295.0
2017-04-18 15:10:00,58.11,58.17,58.09,58.17,25786.0,45.5415,45.5886,45.5259,45.5886,25786.0
2017-04-18 15:20:00,58.17,58.18,58.1,58.13,52778.0,45.5886,45.5964,45.5337,45.5572,52778.0
2017-04-18 15:30:00,58.12,58.17,58.07,58.15,57710.0,45.5494,45.5886,45.5102,45.5729,57710.0
2017-04-18 15:40:00,58.15,58.2,58.12,58.18,68585.0,45.5729,45.6121,45.5494,45.5964,68585.0
2017-04-18 15:50:00,58.19,58.26,58.16,58.22,238283.0,45.6042,45.6591,45.5807,45.6278,238283.0
2017-04-19 09:30:00,58.24,58.4,58.21,58.4,69093.0,45.6434,45.7688,45.6199,45.7688,69093.0
2017-04-19 09:40:00,58.41,58.49,58.38,58.46,21950.0,45.7767,45.8394,45.7532,45.8158,21950.0
2017-04-19 09:50:00,58.46,58.55,58.45,58.45,27873.0,45.8158,45.8864,45.808,45.808,27873.0
2017-04-19 10:00:00,58.46,58.5,58.38,58.49,31022.0,45.8158,45.8472,45.7532,45.8394,31022.0
2017-04-19 10:10:00,58.49,58.54,58.46,58.49,18183.0,45.8394,45.8785,45.8158,45.8394,18183.0
2017-04-19 10:20:00,58.48,58.52,58.47,58.51,9843.0,45.8315,45.8629,45.8237,45.855,9843.0
2017-04-19 10:30:00,58.51,58.56,58.46,58.55,68216.0,45.855,45.8942,45.8158,45.8864,68216.0
2017-04-19 10:40:00,58.54,58.71,58.54,58.67,124596.0,45.8785,46.0118,45.8785,45.9804,124596.0
2017-04-19 10:50:00,58.67,58.76,58.61,58.62,137042.0,45.9804,46.051,45.9334,45.9412,137042.0
2017-04-19 11:00:00,58.62,58.67,58.58,58.6,23887.0,45.9412,45.9804,45.9099,45.9256,23887.0
2017-04-19 11:10:00,58.6,58.61,58.46,58.5,71811.0,45.9256,45.9334,45.8158,45.8472,71811.0
2017-04-19 11:20:00,58.5,58.51,58.43,58.47,22808.0,45.8472,45.855,45.7923,45.8237,22808.0
2017-04-19 11:30:00,58.48,58.48,58.42,58.45,33451.0,45.8315,45.8315,45.7845,45.808,33451.0
2017-04-19 11:40:00,58.44,58.46,58.39,58.41,14331.0,45.8002,45.8158,45.761,45.7767,14331.0
2017-04-19 11:50:00,58.4,58.42,58.37,58.37,8214.0,45.7688,45.7845,45.7453,45.7453,8214.0
2017-04-19 12:00:00,58.37,58.39,58.31,58.32,12773.0,45.7453,45.761,45.6983,45.7061,12773.0
2017-04-19 12:10:00,58.31,58.31,58.27,58.3,13115.0,45.6983,45.6983,45.6669,45.6905,13115.0
2017-04-19 12:20:00,58.29,58.33,58.26,58.28,10160.0,45.6826,45.714,45.6591,45.6748,10160.0
2017-04-19 12:30:00,58.28,58.31,58.24,58.27,14735.0,45.6748,45.6983,45.6434,45.6669,14735.0
2017-04-19 12:40:00,58.26,58.28,58.24,58.25,15935.0,45.6591,45.6748,45.6434,45.6513,15935.0
2017-04-19 12:50:00,58.25,58.33,58.24,58.24,43167.0,45.6513,45.714,45.6434,45.6434,43167.0
2017-04-19 13:00:00,58.24,58.24,58.15,58.15,33224.0,45.6434,45.6434,45.5729,45.5729,33224.0
2017-04-19 13:10:00,58.14,58.15,58.08,58.09,36207.0,45.5651,45.5729,45.518,45.5259,36207.0
2017-04-19 13:20:00,58.08,58.12,58.05,58.05,29400.0,45.518,45.5494,45.4945,45.4945,29400.0
2017-04-19 13:30:00,58.04,58.11,58.03,58.1,18844.0,45.4867,45.5415,45.4789,45.5337,18844.0
2017-04-19 13:40:00,58.09,58.13,58.07,58.12,16338.0,45.5259,45.5572,45.5102,45.5494,16338.0
2017-04-19 13:50:00,58.12,58.17,58.11,58.14,23849.0,45.5494,45.5886,45.5415,45.5651,23849.0
2017-04-19 14:00:00,58.14,58.16,58.07,58.08,38417.0,45.5651,45.5807,45.5102,45.518,38417.0
2017-04-19 14:10:00,58.08,58.09,58.03,58.06,36470.0,45.518,45.5259,45.4789,45.5024,36470.0
2017-04-19 14:20:00,58.06,58.09,58.01,58.06,65274.0,45.5024,45.5259,45.4632,45.5024,65274.0
2017-04-19 14:30:00,58.06,58.08,58.02,58.03,36660.0,45.5024,45.518,45.471,45.4789,36660.0
2017-04-19 14:40:00,58.04,58.05,58.0,58.01,76199.0,45.4867,45.4945,45.4553,45.4632,76199.0
2017-04-19 14:50:00,58.02,58.05,57.97,58.02,37536.0,45.471,45.4945,45.4318,45.471,37536.0
2017-04-19 15:00:00,58.01,58.09,57.99,58.08,25564.0,45.4632,45.5259,45.4475,45.518,25564.0
2017-04-19 15:10:00,58.09,58.13,58.07,58.13,35319.0,45.5259,45.5572,45.5102,45.5572,35319.0
2017-04-19 15:20:00,58.14,58.14,58.01,58.02,49418.0,45.5651,45.5651,45.4632,45.471,49418.0
2017-04-19 15:30:00,58.02,58.07,57.98,58.05,44974.0,45.471,45.5102,45.4397,45.4945,44974.0
2017-04-19 15:40:00,58.04,58.05,58.0,58.0,55053.0,45.4867,45.4945,45.4553,45.4553,55053.0
2017-04-19 15:50:00,58.0,58.09,57.98,58.07,147801.0,45.4553,45.5259,45.4397,45.5102,147801.0
2017-04-20 09:30:00,58.39,58.43,58.3,58.39,34364.0,45.761,45.7923,45.6905,45.761,34364.0
2017-04-20 09:40:00,58.4,58.4,58.28,58.31,21881.0,45.7688,45.7688,45.6748,45.6983,21881.0
2017-04-20 09:50:00,58.3,58.34,58.2,58.22,45403.0,45.6905,45.7218,45.6121,45.6278,45403.0
2017-04-20 10:00:00,58.24,58.32,58.18,58.25,17907.0,45.6434,45.7061,45.5964,45.6513,17907.0
2017-04-20 10:10:00,58.25,58.34,58.23,58.24,14526.0,45.6513,45.7218,45.6356,45.6434,14526.0
2017-04-20 10:20:00,58.25,58.29,58.23,58.25,12179.0,45.6513,45.6826,45.6356,45.6513,12179.0
2017-04-20 10:30:00,58.25,58.31,58.24,58.28,21216.0,45.6513,45.6983,45.6434,45.6748,21216.0
2017-04-20 10:40:00,58.29,58.33,58.27,58.32,18505.0,45.6826,45.714,45.6669,45.7061,18505.0
2017-04-20 10:50:00,58.33,58.38,58.31,58.36,12808.0,45.714,45.7532,45.6983,45.7375,12808.0
2017-04-20 11:00:00,58.36,58.41,58.34,58.4,12798.0,45.7375,45.7767,45.7218,45.7688,12798.0
2017-04-20 11:10:00,58.41,58.42,58.35,58.38,16527.0,45.7767,45.7845,45.7296,45.7532,16527.0
2017-04-20 11:20:00,58.39,58.47,58.38,58.46,11208.0,45.761,45.8237,45.7532,45.8158,11208.0
2017-04-20 11:30:00,58.47,58.52,58.46,58.48,18304.0,45.8237,45.8629,45.8158,45.8315,18304.0
2017-04-20 11:40:00,58.48,58.55,58.43,58.55,25018.0,45.8315,45.8864,45.7923,45.8864,25018.0
2017-04-20 11:50:00,58.54,58.66,58.53,58.64,22711.0,45.8785,45.9726,45.8707,45.9569,22711.0
2017-04-20 12:00:00,58.64,58.7,58.63,58.7,19788.0,45.9569,46.0039,45.9491,46.0039,19788.0
2017-04-20 12:10:00,58.71,58.72,58.61,58.62,38455.0,46.0118,46.0196,45.9334,45.9412,38455.0
2017-04-20 12:20:00,58.63,58.65,58.57,58.58,13458.0,45.9491,45.9648,45.9021,45.9099,13458.0
2017-04-20 12:30:00,58.58,58.62,58.57,58.6,22725.0,45.9099,45.9412,45.9021,45.9256,22725.0
2017-04-20 12:40:00,58.62,58.68,58.61,58.67,13131.0,45.9412,45.9883,45.9334,45.9804,13131.0
2017-04-20 12:50:00,58.68,58.71,58.65,58.69,25984.0,45.9883,46.0118,45.9648,45.9961,25984.0
2017-04-20 13:00:00,58.7,58.72,58.67,58.68,12768.0,46.0039,46.0196,45.9804,45.9883,12768.0
2017-04-20 13:10:00,58.67,58.69,58.61,58.63,12060.0,45.9804,45.9961,45.9334,45.9491,12060.0
2017-04-20 13:20:00,58.63,58.65,58.61,58.63,9274.0,45.9491,45.9648,45.9334,45.9491,9274.0
2017-04-20 13:30:00,58.63,58.67,58.61,58.67,10928.0,45.9491,45.9804,45.9334,45.9804,10928.0
2017-04-20 13:40:00,58.66,58.71,58.63,58.71,13572.0,45.9726,46.0118,45.9491,46.0118,13572.0
2017-04-20 13:50:00,58.7,58.71,58.67,58.69,18735.0,46.0039,46.0118,45.9804,45.9961,18735.0
2017-04-20 14:00:00,58.69,58.7,58.6,58.6,13616.0,45.9961,46.0039,45.9256,45.9256,13616.0
2017-04-20 14:10:00,58.6,58.62,58.58,58.6,12759.0,45.9256,45.9412,45.9099,45.9256,12759.0
2017-04-20 14:20:00,58.59,58.62,58.57,58.61,13760.0,45.9177,45.9412,45.9021,45.9334,13760.0
2017-04-20 14:30:00,58.6,58.63,58.56,58.62,24679.0,45.9256,45.9491,45.8942,45.9412,24679.0
2017-04-20 14:40:00,58.62,58.62,58.54,58.54,22073.0,45.9412,45.9412,45.8785,45.8785,22073.0
2017-04-20 14:50:00,58.55,58.56,58.52,58.55,17413.0,45.8864,45.8942,45.8629,45.8864,17413.0
2017-04-20 15:00:00,58.55,58.57,58.51,58.56,32965.0,45.8864,45.9021,45.855,45.8942,32965.0
2017-04-20 15:10:00,58.56,58.59,58.52,58.53,39973.0,45.8942,45.9177,45.8629,45.8707,39973.0
2017-04-20 15:20:00,58.52,58.53,58.48,58.52,25469.0,45.8629,45.8707,45.8315,45.8629,25469.0
2017-04-20 15:30:00,58.53,58.61,58.52,58.61,34671.0,45.8707,45.9334,45.8629,45.9334,34671.0
2017-04-20 15:40:00,58.61,58.66,58.59,58.64,77050.0,45.9334,45.9726,45.9177,45.9569,77050.0
2017-04-20 15:50:00,58.65,58.73,58.64,58.64,196403.0,45.9648,46.0274,45.9569,45.9569,196403.0
2017-04-21 09:30:00,58.77,58.87,58.77,58.84,112953.0,46.0588,46.1372,46.0588,46.1137,112953.0
2017-04-21 09:40:00,58.83,58.93,58.82,58.9,17346.0,46.1058,46.1842,46.098,46.1607,17346.0
2017-04-21 09:50:00,58.9,58.97,58.84,58.95,33525.0,46.1607,46.2155,46.1137,46.1999,33525.0
2017-04-21 10:00:00,58.95,58.98,58.9,58.92,28970.0,46.1999,46.2234,46.1607,46.1764,28970.0
2017-04-21 10:10:00,58.92,58.97,58.9,58.9,13112.0,46.1764,46.2155,46.1607,46.1607,13112.0
2017-04-21 10:20:00,58.89,58.92,58.83,58.91,17070.0,46.1528,46.1764,46.1058,46.1685,17070.0
2017-04-21 10:30:00,58.91,58.91,58.79,58.83,18923.0,46.1685,46.1685,46.0745,46.1058,18923.0
2017-04-21 10:40:00,58.82,58.83,58.76,58.77,20500.0,46.098,46.1058,46.051,46.0588,20500.0
2017-04-21 10:50:00,58.77,58.8,58.71,58.74,33271.0,46.0588,46.0823,46.0118,46.0353,33271.0
2017-04-21 11:00:00,58.75,58.8,58.73,58.73,22425.0,46.0431,46.0823,46.0274,46.0274,22425.0
2017-04-21 11:10:00,58.72,58.82,58.67,58.82,41098.0,46.0196,46.098,45.9804,46.098,41098.0
2017-04-21 11:20:00,58.82,58.89,58.8,58.85,22485.0,46.098,46.1528,46.0823,46.1215,22485.0
2017-04-21 11:30:00,58.85,58.99,58.83,58.99,42019.0,46.1215,46.2312,46.1058,46.2312,42019.0
2017-04-21 11:40:00,58.99,59.01,58.94,58.98,36961.0,46.2312,46.2469,46.192,46.2234,36961.0
2017-04-21 11:50:00,58.97,59.12,58.97,59.08,60473.0,46.2155,46.3331,46.2155,46.3017,60473.0
2017-04-21 12:00:00,59.08,59.09,58.98,58.98,17055.0,46.3017,46.3096,46.2234,46.2234,17055.0
2017-04-21 12:10:00,58.98,58.99,58.89,58.92,15728.0,46.2234,46.2312,46.1528,46.1764,15728.0
2017-04-21 12:20:00,58.92,58.98,58.88,58.89,26531.0,46.1764,46.2234,46.145,46.1528,26531.0
2017-04-21 12:30:00,58.88,58.94,58.87,58.91,10149.0,46.145,46.192,46.1372,46.1685,10149.0
2017-04-21 12:40:00,58.92,58.94,58.9,58.93,15408.0,46.1764,46.192,46.1607,46.1842,15408.0
2017-04-21 12:50:00,58.94,58.96,58.92,58.92,12399.0,46.192,46.2077,46.1764,46.1764,12399.0
2017-04-21 13:00:00,58.93,58.97,58.92,58.95,13333.0,46.1842,46.2155,46.1764,46.1999,13333.0
2017-04-21 13:10:00,58.95,58.95,58.81,58.84,24863.0,46.1999,46.1999,46.0901,46.1137,24863.0
2017-04-21 13:20:00,58.85,58.93,58.83,58.92,24267.0,46.1215,46.1842,46.1058,46.1764,24267.0
2017-04-21 13:30:00,58.92,58.98,58.92,58.93,37667.0,46.1764,46.2234,46.1764,46.1842,37667.0
2017-04-21 13:40:00,58.94,59.04,58.93,59.0,41265.0,46.192,46.2704,46.1842,46.2391,41265.0
2017-04-21 13:50:00,59.01,59.18,59.01,59.15,95155.0,46.2469,46.3801,46.2469,46.3566,95155.0
2017-04-21 14:00:00,59.15,59.18,59.11,59.17,50408.0,46.3566,46.3801,46.3253,46.3723,50408.0
2017-04-21 14:10:00,59.17,59.19,59.13,59.13,25211.0,46.3723,46.388,46.3409,46.3409,25211.0
2017-04-21 14:20:00,59.13,59.18,59.12,59.18,16175.0,46.3409,46.3801,46.3331,46.3801,16175.0
2017-04-21 14:30:00,59.18,59.22,59.16,59.22,46883.0,46.3801,46.4115,46.3644,46.4115,46883.0
2017-04-21 14:40:00,59.21,59.22,59.12,59.13,37223.0,46.4036,46.4115,46.3331,46.3409,37223.0
2017-04-21 14:50:00,59.13,59.23,59.11,59.21,33202.0,46.3409,46.4193,46.3253,46.4036,33202.0
2017-04-21 15:00:00,59.21,59.23,59.1,59.13,35928.0,46.4036,46.4193,46.3174,46.3409,35928.0
2017-04-21 15:10:00,59.13,59.14,59.09,59.11,37665.0,46.3409,46.3488,46.3096,46.3253,37665.0
2017-04-21 15:20:00,59.12,59.19,59.11,59.17,43543.0,46.3331,46.388,46.3253,46.3723,43543.0
2017-04-21 15:30:00,59.17,59.19,59.12,59.15,69791.0,46.3723,46.388,46.3331,46.3566,69791.0
2017-04-21 15:40:00,59.15,59.21,59.14,59.19,74313.0,46.3566,46.4036,46.3488,46.388,74313.0
2017-04-21 15:50:00,59.19,59.2,59.13,59.14,191140.0,46.388,46.3958,46.3409,46.3488,191140.0
2017-04-24 09:30:00,59.67,59.88,59.53,59.65,44594.0,46.7641,46.9287,46.6544,46.7485,44594.0
2017-04-24 09:40:00,59.67,59.67,59.46,59.51,16516.0,46.7641,46.7641,46.5996,46.6387,16516.0
2017-04-24 09:50:00,59.51,59.57,59.44,59.48,25663.0,46.6387,46.6858,46.5839,46.6152,25663.0
2017-04-24 10:00:00,59.48,59.59,59.47,59.55,21859.0,46.6152,46.7014,46.6074,46.6701,21859.0
2017-04-24 10:10:00,59.57,59.57,59.47,59.49,20472.0,46.6858,46.6858,46.6074,46.6231,20472.0
2017-04-24 10:20:00,59.5,59.54,59.42,59.44,24255.0,46.6309,46.6623,46.5682,46.5839,24255.0
2017-04-24 10:30:00,59.44,59.45,59.3,59.31,19488.0,46.5839,46.5917,46.4742,46.482,19488.0
2017-04-24 10:40:00,59.31,59.35,59.27,59.34,17096.0,46.482,46.5134,46.4507,46.5055,17096.0
2017-04-24 10:50:00,59.34,59.35,59.31,59.31,29694.0,46.5055,46.5134,46.482,46.482,29694.0
2017-04-24 11:00:00,59.31,59.31,59.23,59.24,31655.0,46.482,46.482,46.4193,46.4271,31655.0
2017-04-24 11:10:00,59.24,59.25,59.12,59.16,21849.0,46.4271,46.435,46.3331,46.3644,21849.0
2017-04-24 11:20:00,59.16,59.16,59.11,59.14,17341.0,46.3644,46.3644,46.3253,46.3488,17341.0
2017-04-24 11:30:00,59.14,59.21,59.11,59.19,17605.0,46.3488,46.4036,46.3253,46.388,17605.0
2017-04-24 11:40:00,59.19,59.21,59.16,59.18,12569.0,46.388,46.4036,46.3644,46.3801,12569.0
2017-04-24 11:50:00,59.18,59.2,59.09,59.11,20124.0,46.3801,46.3958,46.3096,46.3253,20124.0
2017-04-24 12:00:00,59.11,59.13,59.07,59.07,15783.0,46.3253,46.3409,46.2939,46.2939,15783.0
2017-04-24 12:10:00,59.08,59.11,59.06,59.06,10045.0,46.3017,46.3253,46.2861,46.2861,10045.0
2017-04-24 12:20:00,59.07,59.07,59.03,59.07,14646.0,46.2939,46.2939,46.2626,46.2939,14646.0
2017-04-24 12:30:00,59.06,59.09,59.05,59.07,13206.0,46.2861,46.3096,46.2782,46.2939,13206.0
2017-04-24 12:40:00,59.07,59.1,59.04,59.04,11304.0,46.2939,46.3174,46.2704,46.2704,11304.0
2017-04-24 12:50:00,59.05,59.07,59.03,59.05,16550.0,46.2782,46.2939,46.2626,46.2782,16550.0
2017-04-24 13:00:00,59.06,59.12,59.04,59.11,15329.0,46.2861,46.3331,46.2704,46.3253,15329.0
2017-04-24 13:10:00,59.1,59.14,59.09,59.14,13453.0,46.3174,46.3488,46.3096,46.3488,13453.0
2017-04-24 13:20:00,59.14,59.17,59.11,59.12,15335.0,46.3488,46.3723,46.3253,46.3331,15335.0
2017-04-24 13:30:00,59.12,59.13,59.11,59.12,7700.0,46.3331,46.3409,46.3253,46.3331,7700.0
2017-04-24 13:40:00,59.13,59.14,59.09,59.11,10270.0,46.3409,46.3488,46.3096,46.3253,10270.0
2017-04-24 13:50:00,59.11,59.13,59.08,59.11,19968.0,46.3253,46.3409,46.3017,46.3253,19968.0
2017-04-24 14:00:00,59.11,59.12,59.07,59.09,16630.0,46.3253,46.3331,46.2939,46.3096,16630.0
2017-04-24 14:10:00,59.09,59.15,59.07,59.13,82075.0,46.3096,46.3566,46.2939,46.3409,82075.0
2017-04-24 14:20:00,59.14,59.2,59.13,59.18,18853.0,46.3488,46.3958,46.3409,46.3801,18853.0
2017-04-24 14:30:00,59.18,59.25,59.17,59.24,27314.0,46.3801,46.435,46.3723,46.4271,27314.0
2017-04-24 14:40:00,59.24,59.27,59.23,59.26,12339.0,46.4271,46.4507,46.4193,46.4428,12339.0
2017-04-24 14:50:00,59.25,59.29,59.25,59.29,12198.0,46.435,46.4663,46.435,46.4663,12198.0
2017-04-24 15:00:00,59.29,59.41,59.28,59.41,27224.0,46.4663,46.5604,46.4585,46.5604,27224.0
2017-04-24 15:10:00,59.4,59.41,59.35,59.35,20610.0,46.5525,46.5604,46.5134,46.5134,20610.0
2017-04-24 15:20:00,59.36,59.38,59.34,59.34,16832.0,46.5212,46.5369,46.5055,46.5055,16832.0
2017-04-24 15:30:00,59.34,59.38,59.32,59.37,32943.0,46.5055,46.5369,46.4898,46.529,32943.0
2017-04-24 15:40:00,59.37,59.39,59.34,59.36,44631.0,46.529,46.5447,46.5055,46.5212,44631.0
2017-04-24 15:50:00,59.36,59.43,59.35,59.42,207386.0,46.5212,46.576,46.5134,46.5682,207386.0
2017-04-25 09:30:00,59.66,59.8,59.58,59.67,38502.0,46.7563,46.866,46.6936,46.7641,38502.0
2017-04-25 09:40:00,59.67,59.73,59.63,59.72,12917.0,46.7641,46.8112,46.7328,46.8033,12917.0
2017-04-25 09:50:00,59.73,59.84,59.73,59.83,31769.0,46.8112,46.8974,46.8112,46.8895,31769.0
2017-04-25 10:00:00,59.84,60.07,59.84,60.05,42910.0,46.8974,47.0776,46.8974,47.062,42910.0
2017-04-25 10:10:00,60.05,60.06,59.91,59.93,24587.0,47.062,47.0698,46.9522,46.9679,24587.0
2017-04-25 10:20:00,59.92,59.93,59.9,59.9,14790.0,46.9601,46.9679,46.9444,46.9444,14790.0
2017-04-25 10:30:00,59.91,59.96,59.88,59.93,31353.0,46.9522,46.9914,46.9287,46.9679,31353.0
2017-04-25 10:40:00,59.92,59.92,59.78,59.8,16905.0,46.9601,46.9601,46.8503,46.866,16905.0
2017-04-25 10:50:00,59.79,59.81,59.76,59.79,17066.0,46.8582,46.8739,46.8347,46.8582,17066.0
2017-04-25 11:00:00,59.78,59.82,59.77,59.8,12669.0,46.8503,46.8817,46.8425,46.866,12669.0
2017-04-25 11:10:00,59.8,59.89,59.77,59.89,28581.0,46.866,46.9366,46.8425,46.9366,28581.0
2017-04-25 11:20:00,59.89,59.91,59.86,59.89,15775.0,46.9366,46.9522,46.913,46.9366,15775.0
2017-04-25 11:30:00,59.9,59.91,59.87,59.88,262137.0,46.9444,46.9522,46.9209,46.9287,262137.0
2017-04-25 11:40:00,59.88,59.97,59.85,59.97,20085.0,46.9287,46.9993,46.9052,46.9993,20085.0
2017-04-25 11:50:00,59.97,59.97,59.87,59.88,15845.0,46.9993,46.9993,46.9209,46.9287,15845.0
2017-04-25 12:00:00,59.87,59.89,59.78,59.79,10025.0,46.9209,46.9366,46.8503,46.8582,10025.0
2017-04-25 12:10:00,59.79,59.79,59.74,59.76,20034.0,46.8582,46.8582,46.819,46.8347,20034.0
2017-04-25 12:20:00,59.76,59.82,59.76,59.8,8674.0,46.8347,46.8817,46.8347,46.866,8674.0
2017-04-25 12:30:00,59.8,59.8,59.74,59.75,11724.0,46.866,46.866,46.819,46.8268,11724.0
2017-04-25 12:40:00,59.74,59.81,59.73,59.8,138986.0,46.819,46.8739,46.8112,46.866,138986.0
2017-04-25 12:50:00,59.81,59.84,59.8,59.83,10483.0,46.8739,46.8974,46.866,46.8895,10483.0
2017-04-25 13:00:00,59.83,59.91,59.82,59.91,11403.0,46.8895,46.9522,46.8817,46.9522,11403.0
2017-04-25 13:10:00,59.91,59.94,59.9,59.94,13243.0,46.9522,46.9757,46.9444,46.9757,13243.0
2017-04-25 13:20:00,59.94,59.94,59.89,59.89,13033.0,46.9757,46.9757,46.9366,46.9366,13033.0
2017-04-25 13:30:00,59.89,59.9,59.87,59.87,12308.0,46.9366,46.9444,46.9209,46.9209,12308.0
2017-04-25 13:40:00,59.87,59.88,59.83,59.85,13382.0,46.9209,46.9287,46.8895,46.9052,13382.0
2017-04-25 13:50:00,59.85,59.87,59.84,59.87,14773.0,46.9052,46.9209,46.8974,46.9209,14773.0
2017-04-25 14:00:00,59.87,59.91,59.85,59.91,18432.0,46.9209,46.9522,46.9052,46.9522,18432.0
2017-04-25 14:10:00,59.91,59.91,59.87,59.88,18955.0,46.9522,46.9522,46.9209,46.9287,18955.0
2017-04-25 14:20:00,59.88,59.89,59.86,59.86,20713.0,46.9287,46.9366,46.913,46.913,20713.0
2017-04-25 14:30:00,59.86,59.88,59.84,59.87,13611.0,46.913,46.9287,46.8974,46.9209,13611.0
2017-04-25 14:40:00,59.87,59.87,59.77,59.79,77985.0,46.9209,46.9209,46.8425,46.8582,77985.0
2017-04-25 14:50:00,59.79,59.79,59.66,59.67,32317.0,46.8582,46.8582,46.7563,46.7641,32317.0
2017-04-25 15:00:00,59.67,59.72,59.65,59.72,37925.0,46.7641,46.8033,46.7485,46.8033,37925.0
2017-04-25 15:10:00,59.71,59.75,59.7,59.73,28153.0,46.7955,46.8268,46.7877,46.8112,28153.0
2017-04-25 15:20:00,59.74,59.74,59.7,59.71,49816.0,46.819,46.819,46.7877,46.7955,49816.0
2017-04-25 15:30:00,59.71,59.72,59.67,59.69,206604.0,46.7955,46.8033,46.7641,46.7798,206604.0
2017-04-25 15:40:00,59.69,59.72,59.65,59.66,120438.0,46.7798,46.8033,46.7485,46.7563,120438.0
2017-04-25 15:50:00,59.66,59.66,59.55,59.55,256094.0,46.7563,46.7563,46.6701,46.6701,256094.0
2017-04-26 09:30:00,59.62,59.62,59.25,59.39,51224.0,46.725,46.725,46.435,46.5447,51224.0
2017-04-26 09:40:00,59.41,59.5,59.39,59.43,18440.0,46.5604,46.6309,46.5447,46.576,18440.0
2017-04-26 09:50:00,59.43,59.49,59.41,59.46,24807.0,46.576,46.6231,46.5604,46.5996,24807.0
2017-04-26 10:00:00,59.46,59.57,59.4,59.55,15490.0,46.5996,46.6858,46.5525,46.6701,15490.0
2017-04-26 10:10:00,59.55,59.6,59.52,59.59,24787.0,46.6701,46.7093,46.6466,46.7014,24787.0
2017-04-26 10:20:00,59.61,59.65,59.59,59.63,12550.0,46.7171,46.7485,46.7014,46.7328,12550.0
2017-04-26 10:30:00,59.63,59.63,59.5,59.51,22665.0,46.7328,46.7328,46.6309,46.6387,22665.0
2017-04-26 10:40:00,59.51,59.51,59.4,59.46,21388.0,46.6387,46.6387,46.5525,46.5996,21388.0
2017-04-26 10:50:00,59.46,59.52,59.46,59.51,10555.0,46.5996,46.6466,46.5996,46.6387,10555.0
2017-04-26 11:00:00,59.51,59.53,59.45,59.45,30616.0,46.6387,46.6544,46.5917,46.5917,30616.0
2017-04-26 11:10:00,59.45,59.47,59.41,59.41,99570.0,46.5917,46.6074,46.5604,46.5604,99570.0
2017-04-26 11:20:00,59.42,59.68,59.39,59.65,35717.0,46.5682,46.772,46.5447,46.7485,35717.0
2017-04-26 11:30:00,59.64,59.65,59.56,59.56,28797.0,46.7406,46.7485,46.6779,46.6779,28797.0
2017-04-26 11:40:00,59.55,59.57,59.37,59.38,52585.0,46.6701,46.6858,46.529,46.5369,52585.0
2017-04-26 11:50:00,59.38,59.44,59.36,59.42,25377.0,46.5369,46.5839,46.5212,46.5682,25377.0
2017-04-26 12:00:00,59.42,59.5,59.41,59.49,12118.0,46.5682,46.6309,46.5604,46.6231,12118.0
2017-04-26 12:10:00,59.5,59.6,59.5,59.57,10814.0,46.6309,46.7093,46.6309,46.6858,10814.0
2017-04-26 12:20:00,59.57,59.57,59.54,59.54,8111.0,46.6858,46.6858,46.6623,46.6623,8111.0
2017-04-26 12:30:00,59.53,59.56,59.51,59.54,8037.0,46.6544,46.6779,46.6387,46.6623,8037.0
2017-04-26 12:40:00,59.54,59.58,59.51,59.51,14631.0,46.6623,46.6936,46.6387,46.6387,14631.0
2017-04-26 12:50:00,59.51,59.6,59.51,59.6,12896.0,46.6387,46.7093,46.6387,46.7093,12896.0
2017-04-26 13:00:00,59.59,59.64,59.57,59.64,11736.0,46.7014,46.7406,46.6858,46.7406,11736.0
2017-04-26 13:10:00,59.64,59.66,59.58,59.59,25877.0,46.7406,46.7563,46.6936,46.7014,25877.0
2017-04-26 13:20:00,59.59,59.6,59.56,59.57,26401.0,46.7014,46.7093,46.6779,46.6858,26401.0
2017-04-26 13:30:00,59.57,59.58,59.54,59.57,15367.0,46.6858,46.6936,46.6623,46.6858,15367.0
2017-04-26 13:40:00,59.56,59.58,59.44,59.47,27873.0,46.6779,46.6936,46.5839,46.6074,27873.0
2017-04-26 13:50:00,59.46,59.48,59.44,59.44,17559.0,46.5996,46.6152,46.5839,46.5839,17559.0
2017-04-26 14:00:00,59.45,59.46,59.4,59.42,15067.0,46.5917,46.5996,46.5525,46.5682,15067.0
2017-04-26 14:10:00,59.42,59.47,59.41,59.41,12135.0,46.5682,46.6074,46.5604,46.5604,12135.0
2017-04-26 14:20:00,59.4,59.46,59.39,59.44,23983.0,46.5525,46.5996,46.5447,46.5839,23983.0
2017-04-26 14:30:00,59.43,59.52,59.43,59.51,71580.0,46.576,46.6466,46.576,46.6387,71580.0
2017-04-26 14:40:00,59.51,59.59,59.51,59.55,112731.0,46.6387,46.7014,46.6387,46.6701,112731.0
2017-04-26 14:50:00,59.56,59.64,59.56,59.63,57718.0,46.6779,46.7406,46.6779,46.7328,57718.0
2017-04-26 15:00:00,59.64,59.73,59.62,59.73,51120.0,46.7406,46.8112,46.725,46.8112,51120.0
2017-04-26 15:10:00,59.72,59.73,59.69,59.71,16818.0,46.8033,46.8112,46.7798,46.7955,16818.0
2017-04-26 15:20:00,59.7,59.74,59.69,59.72,28535.0,46.7877,46.819,46.7798,46.8033,28535.0
2017-04-26 15:30:00,59.72,59.72,59.66,59.67,49584.0,46.8033,46.8033,46.7563,46.7641,49584.0
2017-04-26 15:40:00,59.66,59.71,59.65,59.68,63812.0,46.7563,46.7955,46.7485,46.772,63812.0
2017-04-26 15:50:00,59.68,59.72,59.66,59.69,174409.0,46.772,46.8033,46.7563,46.7798,174409.0
2017-04-27 09:30:00,59.72,60.0,59.66,59.91,41144.0,46.8033,47.0228,46.7563,46.9522,41144.0
2017-04-27 09:40:00,59.87,59.9,59.82,59.87,14277.0,46.9209,46.9444,46.8817,46.9209,14277.0
2017-04-27 09:50:00,59.88,59.94,59.85,59.94,23743.0,46.9287,46.9757,46.9052,46.9757,23743.0
2017-04-27 10:00:00,59.94,60.03,59.94,59.99,40969.0,46.9757,47.0463,46.9757,47.0149,40969.0
2017-04-27 10:10:00,59.98,60.06,59.97,60.01,38383.0,47.0071,47.0698,46.9993,47.0306,38383.0
2017-04-27 10:20:00,60.0,60.04,59.94,59.95,20346.0,47.0228,47.0541,46.9757,46.9836,20346.0
2017-04-27 10:30:00,59.96,60.03,59.95,60.0,16525.0,46.9914,47.0463,46.9836,47.0228,16525.0
2017-04-27 10:40:00,60.0,60.01,59.82,59.83,49101.0,47.0228,47.0306,46.8817,46.8895,49101.0
2017-04-27 10:50:00,59.83,59.85,59.77,59.8,11032.0,46.8895,46.9052,46.8425,46.866,11032.0
2017-04-27 11:00:00,59.8,59.82,59.72,59.73,14846.0,46.866,46.8817,46.8033,46.8112,14846.0
2017-04-27 11:10:00,59.72,59.72,59.6,59.6,43048.0,46.8033,46.8033,46.7093,46.7093,43048.0
2017-04-27 11:20:00,59.59,59.61,59.49,59.51,38344.0,46.7014,46.7171,46.6231,46.6387,38344.0
2017-04-27 11:30:00,59.52,59.66,59.52,59.63,31757.0,46.6466,46.7563,46.6466,46.7328,31757.0
2017-04-27 11:40:00,59.62,59.63,59.6,59.62,15280.0,46.725,46.7328,46.7093,46.725,15280.0
2017-04-27 11:50:00,59.61,59.68,59.6,59.68,24844.0,46.7171,46.772,46.7093,46.772,24844.0
2017-04-27 12:00:00,59.68,59.75,59.67,59.75,9615.0,46.772,46.8268,46.7641,46.8268,9615.0
2017-04-27 12:10:00,59.75,59.78,59.74,59.75,8400.0,46.8268,46.8503,46.819,46.8268,8400.0
2017-04-27 12:20:00,59.74,59.75,59.7,59.75,16067.0,46.819,46.8268,46.7877,46.8268,16067.0
2017-04-27 12:30:00,59.76,59.82,59.76,59.82,7717.0,46.8347,46.8817,46.8347,46.8817,7717.0
2017-04-27 12:40:00,59.81,59.84,59.8,59.81,8884.0,46.8739,46.8974,46.866,46.8739,8884.0
2017-04-27 12:50:00,59.81,59.92,59.81,59.92,17184.0,46.8739,46.9601,46.8739,46.9601,17184.0
2017-04-27 13:00:00,59.92,59.92,59.86,59.88,8515.0,46.9601,46.9601,46.913,46.9287,8515.0
2017-04-27 13:10:00,59.88,59.92,59.88,59.92,13434.0,46.9287,46.9601,46.9287,46.9601,13434.0
2017-04-27 13:20:00,59.91,59.95,59.9,59.94,10939.0,46.9522,46.9836,46.9444,46.9757,10939.0
2017-04-27 13:30:00,59.93,59.96,59.89,59.89,9570.0,46.9679,46.9914,46.9366,46.9366,9570.0
2017-04-27 13:40:00,59.89,59.92,59.86,59.89,16754.0,46.9366,46.9601,46.913,46.9366,16754.0
2017-04-27 13:50:00,59.89,59.92,59.89,59.9,9807.0,46.9366,46.9601,46.9366,46.9444,9807.0
2017-04-27 14:00:00,59.91,59.92,59.9,59.9,7598.0,46.9522,46.9601,46.9444,46.9444,7598.0
2017-04-27 14:10:00,59.9,59.93,59.9,59.92,8587.0,46.9444,46.9679,46.9444,46.9601,8587.0
2017-04-27 14:20:00,59.91,59.92,59.87,59.88,11709.0,46.9522,46.9601,46.9209,46.9287,11709.0
2017-04-27 14:30:00,59.88,59.9,59.86,59.9,13507.0,46.9287,46.9444,46.913,46.9444,13507.0
2017-04-27 14:40:00,59.9,59.9,59.87,59.87,31548.0,46.9444,46.9444,46.9209,46.9209,31548.0
2017-04-27 14:50:00,59.88,59.88,59.82,59.85,14104.0,46.9287,46.9287,46.8817,46.9052,14104.0
2017-04-27 15:00:00,59.85,59.85,59.79,59.81,28894.0,46.9052,46.9052,46.8582,46.8739,28894.0
2017-04-27 15:10:00,59.82,59.84,59.81,59.83,11014.0,46.8817,46.8974,46.8739,46.8895,11014.0
2017-04-27 15:20:00,59.83,59.84,59.79,59.82,19337.0,46.8895,46.8974,46.8582,46.8817,19337.0
2017-04-27 15:30:00,59.83,59.85,59.79,59.81,26938.0,46.8895,46.9052,46.8582,46.8739,26938.0
2017-04-27 15:40:00,59.81,59.83,59.8,59.8,21141.0,46.8739,46.8895,46.866,46.866,21141.0
2017-04-27 15:50:00,59.8,59.85,59.75,59.84,80737.0,46.866,46.9052,46.8268,46.8974,80737.0
2017-04-28 09:30:00,59.94,59.94,59.62,59.65,52541.0,46.9757,46.9757,46.725,46.7485,52541.0
2017-04-28 09:40:00,59.68,59.7,59.47,59.54,16922.0,46.772,46.7877,46.6074,46.6623,16922.0
2017-04-28 09:50:00,59.52,59.54,59.45,59.45,19622.0,46.6466,46.6623,46.5917,46.5917,19622.0
2017-04-28 10:00:00,59.45,59.46,59.34,59.42,44786.0,46.5917,46.5996,46.5055,46.5682,44786.0
2017-04-28 10:10:00,59.42,59.49,59.41,59.46,11640.0,46.5682,46.6231,46.5604,46.5996,11640.0
2017-04-28 10:20:00,59.46,59.48,59.43,59.46,18402.0,46.5996,46.6152,46.576,46.5996,18402.0
2017-04-28 10:30:00,59.46,59.47,59.41,59.43,29725.0,46.5996,46.6074,46.5604,46.576,29725.0
2017-04-28 10:40:00,59.44,59.46,59.43,59.45,17832.0,46.5839,46.5996,46.576,46.5917,17832.0
2017-04-28 10:50:00,59.45,59.47,59.44,59.46,12316.0,46.5917,46.6074,46.5839,46.5996,12316.0
2017-04-28 11:00:00,59.46,59.46,59.37,59.39,15259.0,46.5996,46.5996,46.529,46.5447,15259.0
2017-04-28 11:10:00,59.38,59.41,59.36,59.39,12554.0,46.5369,46.5604,46.5212,46.5447,12554.0
2017-04-28 11:20:00,59.39,59.4,59.35,59.37,15013.0,46.5447,46.5525,46.5134,46.529,15013.0
2017-04-28 11:30:00,59.37,59.41,59.37,59.37,11881.0,46.529,46.5604,46.529,46.529,11881.0
2017-04-28 11:40:00,59.37,59.51,59.37,59.51,13145.0,46.529,46.6387,46.529,46.6387,13145.0
2017-04-28 11:50:00,59.52,59.57,59.51,59.56,10248.0,46.6466,46.6858,46.6387,46.6779,10248.0
2017-04-28 12:00:00,59.56,59.59,59.5,59.52,10949.0,46.6779,46.7014,46.6309,46.6466,10949.0
2017-04-28 12:10:00,59.52,59.53,59.51,59.52,10078.0,46.6466,46.6544,46.6387,46.6466,10078.0
2017-04-28 12:20:00,59.52,59.52,59.49,59.5,4816.0,46.6466,46.6466,46.6231,46.6309,4816.0
2017-04-28 12:30:00,59.5,59.53,59.5,59.52,10710.0,46.6309,46.6544,46.6309,46.6466,10710.0
2017-04-28 12:40:00,59.52,59.59,59.52,59.58,10098.0,46.6466,46.7014,46.6466,46.6936,10098.0
2017-04-28 12:50:00,59.58,59.59,59.55,59.56,4353.0,46.6936,46.7014,46.6701,46.6779,4353.0
2017-04-28 13:00:00,59.55,59.59,59.54,59.57,6003.0,46.6701,46.7014,46.6623,46.6858,6003.0
2017-04-28 13:10:00,59.57,59.57,59.49,59.49,10020.0,46.6858,46.6858,46.6231,46.6231,10020.0
2017-04-28 13:20:00,59.49,59.55,59.49,59.51,20902.0,46.6231,46.6701,46.6231,46.6387,20902.0
2017-04-28 13:30:00,59.51,59.56,59.51,59.55,8086.0,46.6387,46.6779,46.6387,46.6701,8086.0
2017-04-28 13:40:00,59.55,59.56,59.52,59.53,6584.0,46.6701,46.6779,46.6466,46.6544,6584.0
2017-04-28 13:50:00,59.53,59.54,59.52,59.53,8567.0,46.6544,46.6623,46.6466,46.6544,8567.0
2017-04-28 14:00:00,59.53,59.54,59.5,59.54,14156.0,46.6544,46.6623,46.6309,46.6623,14156.0
2017-04-28 14:10:00,59.54,59.54,59.49,59.5,16609.0,46.6623,46.6623,46.6231,46.6309,16609.0
2017-04-28 14:20:00,59.51,59.54,59.5,59.54,10823.0,46.6387,46.6623,46.6309,46.6623,10823.0
2017-04-28 14:30:00,59.53,59.58,59.53,59.56,14631.0,46.6544,46.6936,46.6544,46.6779,14631.0
2017-04-28 14:40:00,59.56,59.58,59.55,59.57,8773.0,46.6779,46.6936,46.6701,46.6858,8773.0
2017-04-28 14:50:00,59.57,59.57,59.11,59.34,222634.0,46.6858,46.6858,46.3253,46.5055,222634.0
2017-04-28 15:00:00,59.33,59.38,59.32,59.37,20878.0,46.4977,46.5369,46.4898,46.529,20878.0
2017-04-28 15:10:00,59.38,59.42,59.36,59.39,21806.0,46.5369,46.5682,46.5212,46.5447,21806.0
2017-04-28 15:20:00,59.39,59.42,59.36,59.38,24162.0,46.5447,46.5682,46.5212,46.5369,24162.0
2017-04-28 15:30:00,59.38,59.38,59.28,59.29,47259.0,46.5369,46.5369,46.4585,46.4663,47259.0
2017-04-28 15:40:00,59.28,59.29,59.25,59.25,56942.0,46.4585,46.4663,46.435,46.435,56942.0
2017-04-28 15:50:00,59.26,59.33,59.22,59.29,188708.0,46.4428,46.4977,46.4115,46.4663,188708.0
2017-05-01 09:30:00,59.33,59.48,59.22,59.22,33986.0,46.4977,46.6152,46.4115,46.4115,33986.0
2017-05-01 09:40:00,59.25,59.25,59.13,59.22,70788.0,46.435,46.435,46.3409,46.4115,70788.0
2017-05-01 09:50:00,59.23,59.24,59.05,59.05,40554.0,46.4193,46.4271,46.2782,46.2782,40554.0
2017-05-01 10:00:00,59.04,59.15,59.03,59.1,24475.0,46.2704,46.3566,46.2626,46.3174,24475.0
2017-05-01 10:10:00,59.11,59.11,59.01,59.03,21605.0,46.3253,46.3253,46.2469,46.2626,21605.0
2017-05-01 10:20:00,59.04,59.07,59.0,59.02,20588.0,46.2704,46.2939,46.2391,46.2547,20588.0
2017-05-01 10:30:00,59.02,59.17,59.02,59.15,25480.0,46.2547,46.3723,46.2547,46.3566,25480.0
2017-05-01 10:40:00,59.16,59.16,59.11,59.13,23175.0,46.3644,46.3644,46.3253,46.3409,23175.0
2017-05-01 10:50:00,59.12,59.21,59.12,59.18,13139.0,46.3331,46.4036,46.3331,46.3801,13139.0
2017-05-01 11:00:00,59.18,59.2,59.16,59.18,20634.0,46.3801,46.3958,46.3644,46.3801,20634.0
2017-05-01 11:10:00,59.18,59.19,59.13,59.14,22020.0,46.3801,46.388,46.3409,46.3488,22020.0
2017-05-01 11:20:00,59.14,59.14,59.07,59.07,12204.0,46.3488,46.3488,46.2939,46.2939,12204.0
2017-05-01 11:30:00,59.08,59.09,59.05,59.05,13944.0,46.3017,46.3096,46.2782,46.2782,13944.0
2017-05-01 11:40:00,59.06,59.06,58.99,59.01,25452.0,46.2861,46.2861,46.2312,46.2469,25452.0
2017-05-01 11:50:00,59.02,59.08,59.01,59.08,12856.0,46.2547,46.3017,46.2469,46.3017,12856.0
2017-05-01 12:00:00,59.08,59.12,59.07,59.1,10350.0,46.3017,46.3331,46.2939,46.3174,10350.0
2017-05-01 12:10:00,59.11,59.11,59.05,59.06,5599.0,46.3253,46.3253,46.2782,46.2861,5599.0
2017-05-01 12:20:00,59.05,59.06,59.02,59.03,5417.0,46.2782,46.2861,46.2547,46.2626,5417.0
2017-05-01 12:30:00,59.03,59.08,59.03,59.07,10424.0,46.2626,46.3017,46.2626,46.2939,10424.0
2017-05-01 12:40:00,59.07,59.07,59.03,59.03,4453.0,46.2939,46.2939,46.2626,46.2626,4453.0
2017-05-01 12:50:00,59.03,59.06,58.96,59.05,18134.0,46.2626,46.2861,46.2077,46.2782,18134.0
2017-05-01 13:00:00,59.06,59.08,59.05,59.06,5215.0,46.2861,46.3017,46.2782,46.2861,5215.0
2017-05-01 13:10:00,59.05,59.07,59.03,59.07,5009.0,46.2782,46.2939,46.2626,46.2939,5009.0
2017-05-01 13:20:00,59.06,59.07,59.02,59.02,14415.0,46.2861,46.2939,46.2547,46.2547,14415.0
2017-05-01 13:30:00,59.03,59.07,59.0,59.06,18642.0,46.2626,46.2939,46.2391,46.2861,18642.0
2017-05-01 13:40:00,59.07,59.13,59.07,59.13,8769.0,46.2939,46.3409,46.2939,46.3409,8769.0
2017-05-01 13:50:00,59.13,59.15,59.11,59.13,27509.0,46.3409,46.3566,46.3253,46.3409,27509.0
2017-05-01 14:00:00,59.14,59.15,59.09,59.11,12561.0,46.3488,46.3566,46.3096,46.3253,12561.0
2017-05-01 14:10:00,59.12,59.13,59.1,59.11,12943.0,46.3331,46.3409,46.3174,46.3253,12943.0
2017-05-01 14:20:00,59.11,59.11,59.08,59.09,16282.0,46.3253,46.3253,46.3017,46.3096,16282.0
2017-05-01 14:30:00,59.08,59.11,59.05,59.1,41152.0,46.3017,46.3253,46.2782,46.3174,41152.0
2017-05-01 14:40:00,59.11,59.13,59.09,59.09,21845.0,46.3253,46.3409,46.3096,46.3096,21845.0
2017-05-01 14:50:00,59.1,59.12,59.08,59.1,14127.0,46.3174,46.3331,46.3017,46.3174,14127.0
2017-05-01 15:00:00,59.09,59.17,59.09,59.17,28535.0,46.3096,46.3723,46.3096,46.3723,28535.0
2017-05-01 15:10:00,59.16,59.2,59.16,59.18,17885.0,46.3644,46.3958,46.3644,46.3801,17885.0
2017-05-01 15:20:00,59.18,59.19,59.15,59.18,22150.0,46.3801,46.388,46.3566,46.3801,22150.0
2017-05-01 15:30:00,59.19,59.24,59.18,59.19,23199.0,46.388,46.4271,46.3801,46.388,23199.0
2017-05-01 15:40:00,59.19,59.2,59.18,59.2,23747.0,46.388,46.3958,46.3801,46.3958,23747.0
2017-05-01 15:50:00,59.19,59.2,59.14,59.16,107816.0,46.388,46.3958,46.3488,46.3644,107816.0
2017-05-02 09:30:00,59.22,59.5,59.17,59.21,28240.0,46.4115,46.6309,46.3723,46.4036,28240.0
2017-05-02 09:40:00,59.21,59.31,59.12,59.28,14122.0,46.4036,46.482,46.3331,46.4585,14122.0
2017-05-02 09:50:00,59.3,59.36,59.29,59.31,15677.0,46.4742,46.5212,46.4663,46.482,15677.0
2017-05-02 10:00:00,59.29,59.34,59.25,59.32,15713.0,46.4663,46.5055,46.435,46.4898,15713.0
2017-05-02 10:10:00,59.33,59.46,59.29,59.45,17536.0,46.4977,46.5996,46.4663,46.5917,17536.0
2017-05-02 10:20:00,59.44,59.49,59.43,59.48,12038.0,46.5839,46.6231,46.576,46.6152,12038.0
2017-05-02 10:30:00,59.48,59.49,59.38,59.42,21853.0,46.6152,46.6231,46.5369,46.5682,21853.0
2017-05-02 10:40:00,59.42,59.49,59.42,59.48,13084.0,46.5682,46.6231,46.5682,46.6152,13084.0
2017-05-02 10:50:00,59.47,59.48,59.38,59.38,13707.0,46.6074,46.6152,46.5369,46.5369,13707.0
2017-05-02 11:00:00,59.38,59.42,59.31,59.31,19702.0,46.5369,46.5682,46.482,46.482,19702.0
2017-05-02 11:10:00,59.3,59.32,59.23,59.25,21612.0,46.4742,46.4898,46.4193,46.435,21612.0
2017-05-02 11:20:00,59.26,59.28,59.24,59.26,7756.0,46.4428,46.4585,46.4271,46.4428,7756.0
2017-05-02 11:30:00,59.27,59.32,59.26,59.32,14847.0,46.4507,46.4898,46.4428,46.4898,14847.0
2017-05-02 11:40:00,59.33,59.37,59.33,59.35,11524.0,46.4977,46.529,46.4977,46.5134,11524.0
2017-05-02 11:50:00,59.35,59.37,59.32,59.33,12205.0,46.5134,46.529,46.4898,46.4977,12205.0
2017-05-02 12:00:00,59.33,59.43,59.32,59.43,15987.0,46.4977,46.576,46.4898,46.576,15987.0
2017-05-02 12:10:00,59.42,59.43,59.33,59.35,8432.0,46.5682,46.576,46.4977,46.5134,8432.0
2017-05-02 12:20:00,59.35,59.35,59.25,59.26,11486.0,46.5134,46.5134,46.435,46.4428,11486.0
2017-05-02 12:30:00,59.25,59.26,59.15,59.22,16600.0,46.435,46.4428,46.3566,46.4115,16600.0
2017-05-02 12:40:00,59.22,59.24,59.15,59.15,9570.0,46.4115,46.4271,46.3566,46.3566,9570.0
2017-05-02 12:50:00,59.15,59.15,59.09,59.09,12475.0,46.3566,46.3566,46.3096,46.3096,12475.0
2017-05-02 13:00:00,59.09,59.1,59.0,59.08,30262.0,46.3096,46.3174,46.2391,46.3017,30262.0
2017-05-02 13:10:00,59.08,59.15,59.08,59.13,15411.0,46.3017,46.3566,46.3017,46.3409,15411.0
2017-05-02 13:20:00,59.14,59.2,59.12,59.2,19126.0,46.3488,46.3958,46.3331,46.3958,19126.0
2017-05-02 13:30:00,59.2,59.24,59.18,59.24,10426.0,46.3958,46.4271,46.3801,46.4271,10426.0
2017-05-02 13:40:00,59.23,59.24,59.2,59.22,9061.0,46.4193,46.4271,46.3958,46.4115,9061.0
2017-05-02 13:50:00,59.23,59.25,59.21,59.24,9904.0,46.4193,46.435,46.4036,46.4271,9904.0
2017-05-02 14:00:00,59.23,59.25,59.23,59.25,8539.0,46.4193,46.435,46.4193,46.435,8539.0
2017-05-02 14:10:00,59.25,59.25,59.23,59.23,29367.0,46.435,46.435,46.4193,46.4193,29367.0
2017-05-02 14:20:00,59.23,59.24,59.18,59.18,11242.0,46.4193,46.4271,46.3801,46.3801,11242.0
2017-05-02 14:30:00,59.18,59.2,59.14,59.15,12469.0,46.3801,46.3958,46.3488,46.3566,12469.0
2017-05-02 14:40:00,59.15,59.17,59.12,59.14,17978.0,46.3566,46.3723,46.3331,46.3488,17978.0
2017-05-02 14:50:00,59.13,59.2,59.12,59.2,11470.0,46.3409,46.3958,46.3331,46.3958,11470.0
2017-05-02 15:00:00,59.19,59.21,59.14,59.19,20252.0,46.388,46.4036,46.3488,46.388,20252.0
2017-05-02 15:10:00,59.2,59.24,59.2,59.23,12183.0,46.3958,46.4271,46.3958,46.4193,12183.0
2017-05-02 15:20:00,59.22,59.25,59.21,59.23,14657.0,46.4115,46.435,46.4036,46.4193,14657.0
2017-05-02 15:30:00,59.22,59.25,59.2,59.2,27967.0,46.4115,46.435,46.3958,46.3958,27967.0
2017-05-02 15:40:00,59.21,59.23,59.2,59.2,14741.0,46.4036,46.4193,46.3958,46.3958,14741.0
2017-05-02 15:50:00,59.2,59.25,59.19,59.25,74581.0,46.3958,46.435,46.388,46.435,74581.0
2017-05-03 09:30:00,58.5,58.52,57.78,57.96,230499.0,45.8472,45.8629,45.2829,45.424,230499.0
2017-05-03 09:40:00,57.98,58.18,57.77,58.11,111001.0,45.4397,45.5964,45.2751,45.5415,111001.0
2017-05-03 09:50:00,58.11,58.15,58.02,58.06,131805.0,45.5415,45.5729,45.471,45.5024,131805.0
2017-05-03 10:00:00,58.05,58.15,58.01,58.02,98712.0,45.4945,45.5729,45.4632,45.471,98712.0
2017-05-03 10:10:00,58.02,58.07,57.94,58.0,67756.0,45.471,45.5102,45.4083,45.4553,67756.0
2017-05-03 10:20:00,58.01,58.07,57.89,58.05,52408.0,45.4632,45.5102,45.3691,45.4945,52408.0
2017-05-03 10:30:00,58.05,58.2,58.05,58.17,40126.0,45.4945,45.6121,45.4945,45.5886,40126.0
2017-05-03 10:40:00,58.18,58.21,58.03,58.03,33513.0,45.5964,45.6199,45.4789,45.4789,33513.0
2017-05-03 10:50:00,58.03,58.04,57.97,58.03,45360.0,45.4789,45.4867,45.4318,45.4789,45360.0
2017-05-03 11:00:00,58.03,58.13,58.01,58.12,31747.0,45.4789,45.5572,45.4632,45.5494,31747.0
2017-05-03 11:10:00,58.14,58.24,58.13,58.24,21711.0,45.5651,45.6434,45.5572,45.6434,21711.0
2017-05-03 11:20:00,58.24,58.34,58.24,58.34,32468.0,45.6434,45.7218,45.6434,45.7218,32468.0
2017-05-03 11:30:00,58.34,58.39,58.33,58.38,27304.0,45.7218,45.761,45.714,45.7532,27304.0
2017-05-03 11:40:00,58.38,58.38,58.19,58.2,28230.0,45.7532,45.7532,45.6042,45.6121,28230.0
2017-05-03 11:50:00,58.21,58.22,58.14,58.15,33835.0,45.6199,45.6278,45.5651,45.5729,33835.0
2017-05-03 12:00:00,58.15,58.16,58.0,58.0,30497.0,45.5729,45.5807,45.4553,45.4553,30497.0
2017-05-03 12:10:00,58.0,58.0,57.91,57.93,34999.0,45.4553,45.4553,45.3848,45.4005,34999.0
2017-05-03 12:20:00,57.93,57.98,57.91,57.97,28278.0,45.4005,45.4397,45.3848,45.4318,28278.0
2017-05-03 12:30:00,57.98,58.01,57.93,57.95,19573.0,45.4397,45.4632,45.4005,45.4162,19573.0
2017-05-03 12:40:00,57.95,58.01,57.93,58.01,18680.0,45.4162,45.4632,45.4005,45.4632,18680.0
2017-05-03 12:50:00,58.0,58.02,57.92,58.01,18681.0,45.4553,45.471,45.3926,45.4632,18681.0
2017-05-03 13:00:00,58.01,58.02,57.96,57.99,38367.0,45.4632,45.471,45.424,45.4475,38367.0
2017-05-03 13:10:00,57.99,58.02,57.95,58.0,25775.0,45.4475,45.471,45.4162,45.4553,25775.0
2017-05-03 13:20:00,58.0,58.01,57.86,57.94,24901.0,45.4553,45.4632,45.3456,45.4083,24901.0
2017-05-03 13:30:00,57.93,57.96,57.91,57.96,14646.0,45.4005,45.424,45.3848,45.424,14646.0
2017-05-03 13:40:00,57.97,57.97,57.9,57.9,17848.0,45.4318,45.4318,45.377,45.377,17848.0
2017-05-03 13:50:00,57.91,57.92,57.87,57.89,17058.0,45.3848,45.3926,45.3535,45.3691,17058.0
2017-05-03 14:00:00,57.88,57.88,57.73,57.73,54062.0,45.3613,45.3613,45.2437,45.2437,54062.0
2017-05-03 14:10:00,57.74,57.75,57.62,57.65,76605.0,45.2516,45.2594,45.1575,45.181,76605.0
2017-05-03 14:20:00,57.66,57.66,57.52,57.54,63331.0,45.1889,45.1889,45.0792,45.0948,63331.0
2017-05-03 14:30:00,57.53,57.56,57.44,57.47,44620.0,45.087,45.1105,45.0165,45.04,44620.0
2017-05-03 14:40:00,57.48,57.52,57.41,57.45,50698.0,45.0478,45.0792,44.9929,45.0243,50698.0
2017-05-03 14:50:00,57.45,57.52,57.4,57.47,51395.0,45.0243,45.0792,44.9851,45.04,51395.0
2017-05-03 15:00:00,57.47,57.6,57.47,57.6,64443.0,45.04,45.1419,45.04,45.1419,64443.0
2017-05-03 15:10:00,57.6,57.71,57.59,57.71,37474.0,45.1419,45.2281,45.134,45.2281,37474.0
2017-05-03 15:20:00,57.7,57.79,57.7,57.78,62196.0,45.2202,45.2908,45.2202,45.2829,62196.0
2017-05-03 15:30:00,57.78,57.86,57.76,57.86,76280.0,45.2829,45.3456,45.2672,45.3456,76280.0
2017-05-03 15:40:00,57.85,57.97,57.84,57.97,75963.0,45.3378,45.4318,45.3299,45.4318,75963.0
2017-05-03 15:50:00,57.97,57.99,57.88,57.9,165800.0,45.4318,45.4475,45.3613,45.377,165800.0
2017-05-04 09:30:00,57.91,58.07,57.79,58.05,54741.0,45.3848,45.5102,45.2908,45.4945,54741.0
2017-05-04 09:40:00,58.03,58.24,58.02,58.24,31815.0,45.4789,45.6434,45.471,45.6434,31815.0
2017-05-04 09:50:00,58.25,58.39,58.23,58.37,31488.0,45.6513,45.761,45.6356,45.7453,31488.0
2017-05-04 10:00:00,58.39,58.43,58.33,58.35,35615.0,45.761,45.7923,45.714,45.7296,35615.0
2017-05-04 10:10:00,58.35,58.35,58.25,58.29,26425.0,45.7296,45.7296,45.6513,45.6826,26425.0
2017-05-04 10:20:00,58.29,58.3,58.18,58.18,16383.0,45.6826,45.6905,45.5964,45.5964,16383.0
2017-05-04 10:30:00,58.18,58.3,58.17,58.3,15897.0,45.5964,45.6905,45.5886,45.6905,15897.0
2017-05-04 10:40:00,58.3,58.36,58.29,58.33,31945.0,45.6905,45.7375,45.6826,45.714,31945.0
2017-05-04 10:50:00,58.33,58.37,58.32,58.32,22623.0,45.714,45.7453,45.7061,45.7061,22623.0
2017-05-04 11:00:00,58.32,58.33,58.23,58.28,14982.0,45.7061,45.714,45.6356,45.6748,14982.0
2017-05-04 11:10:00,58.28,58.36,58.27,58.36,13775.0,45.6748,45.7375,45.6669,45.7375,13775.0
2017-05-04 11:20:00,58.36,58.42,58.36,58.4,10228.0,45.7375,45.7845,45.7375,45.7688,10228.0
2017-05-04 11:30:00,58.39,58.48,58.39,58.48,19466.0,45.761,45.8315,45.761,45.8315,19466.0
2017-05-04 11:40:00,58.48,58.48,58.41,58.48,22114.0,45.8315,45.8315,45.7767,45.8315,22114.0
2017-05-04 11:50:00,58.49,58.52,58.44,58.44,16107.0,45.8394,45.8629,45.8002,45.8002,16107.0
2017-05-04 12:00:00,58.44,58.44,58.38,58.38,20875.0,45.8002,45.8002,45.7532,45.7532,20875.0
2017-05-04 12:10:00,58.37,58.38,58.25,58.25,14721.0,45.7453,45.7532,45.6513,45.6513,14721.0
2017-05-04 12:20:00,58.25,58.34,58.25,58.33,7414.0,45.6513,45.7218,45.6513,45.714,7414.0
2017-05-04 12:30:00,58.33,58.36,58.32,58.34,8105.0,45.714,45.7375,45.7061,45.7218,8105.0
2017-05-04 12:40:00,58.34,58.45,58.34,58.45,11448.0,45.7218,45.808,45.7218,45.808,11448.0
2017-05-04 12:50:00,58.43,58.5,58.42,58.49,13335.0,45.7923,45.8472,45.7845,45.8394,13335.0
2017-05-04 13:00:00,58.48,58.52,58.46,58.5,15904.0,45.8315,45.8629,45.8158,45.8472,15904.0
2017-05-04 13:10:00,58.49,58.61,58.49,58.61,41804.0,45.8394,45.9334,45.8394,45.9334,41804.0
2017-05-04 13:20:00,58.6,58.62,58.56,58.62,17026.0,45.9256,45.9412,45.8942,45.9412,17026.0
2017-05-04 13:30:00,58.62,58.66,58.6,58.64,13874.0,45.9412,45.9726,45.9256,45.9569,13874.0
2017-05-04 13:40:00,58.64,58.73,58.63,58.72,23422.0,45.9569,46.0274,45.9491,46.0196,23422.0
2017-05-04 13:50:00,58.72,58.72,58.56,58.59,63185.0,46.0196,46.0196,45.8942,45.9177,63185.0
2017-05-04 14:00:00,58.58,58.59,58.51,58.52,16583.0,45.9099,45.9177,45.855,45.8629,16583.0
2017-05-04 14:10:00,58.51,58.56,58.48,58.51,21127.0,45.855,45.8942,45.8315,45.855,21127.0
2017-05-04 14:20:00,58.5,58.55,58.46,58.55,16636.0,45.8472,45.8864,45.8158,45.8864,16636.0
2017-05-04 14:30:00,58.53,58.58,58.52,58.58,19621.0,45.8707,45.9099,45.8629,45.9099,19621.0
2017-05-04 14:40:00,58.58,58.63,58.57,58.6,46863.0,45.9099,45.9491,45.9021,45.9256,46863.0
2017-05-04 14:50:00,58.6,58.63,58.59,58.61,31642.0,45.9256,45.9491,45.9177,45.9334,31642.0
2017-05-04 15:00:00,58.61,58.63,58.59,58.61,39414.0,45.9334,45.9491,45.9177,45.9334,39414.0
2017-05-04 15:10:00,58.6,58.66,58.58,58.64,28862.0,45.9256,45.9726,45.9099,45.9569,28862.0
2017-05-04 15:20:00,58.64,58.66,58.63,58.65,26667.0,45.9569,45.9726,45.9491,45.9648,26667.0
2017-05-04 15:30:00,58.65,58.72,58.64,58.69,36553.0,45.9648,46.0196,45.9569,45.9961,36553.0
2017-05-04 15:40:00,58.68,58.72,58.67,58.71,58737.0,45.9883,46.0196,45.9804,46.0118,58737.0
2017-05-04 15:50:00,58.72,58.72,58.65,58.68,103960.0,46.0196,46.0196,45.9648,45.9883,103960.0
2017-05-05 09:30:00,58.89,58.89,58.64,58.71,49019.0,46.1528,46.1528,45.9569,46.0118,49019.0
2017-05-05 09:40:00,58.72,58.72,58.59,58.64,19826.0,46.0196,46.0196,45.9177,45.9569,19826.0
2017-05-05 09:50:00,58.63,58.68,58.55,58.55,21566.0,45.9491,45.9883,45.8864,45.8864,21566.0
2017-05-05 10:00:00,58.54,58.67,58.51,58.67,20420.0,45.8785,45.9804,45.855,45.9804,20420.0
2017-05-05 10:10:00,58.67,58.81,58.66,58.75,33367.0,45.9804,46.0901,45.9726,46.0431,33367.0
2017-05-05 10:20:00,58.75,58.76,58.69,58.76,27057.0,46.0431,46.051,45.9961,46.051,27057.0
2017-05-05 10:30:00,58.77,58.79,58.7,58.78,41180.0,46.0588,46.0745,46.0039,46.0666,41180.0
2017-05-05 10:40:00,58.77,58.81,58.74,58.8,13771.0,46.0588,46.0901,46.0353,46.0823,13771.0
2017-05-05 10:50:00,58.8,58.81,58.75,58.75,18375.0,46.0823,46.0901,46.0431,46.0431,18375.0
2017-05-05 11:00:00,58.74,58.82,58.74,58.8,17235.0,46.0353,46.098,46.0353,46.0823,17235.0
2017-05-05 11:10:00,58.8,58.8,58.74,58.76,23489.0,46.0823,46.0823,46.0353,46.051,23489.0
2017-05-05 11:20:00,58.76,58.79,58.74,58.79,23127.0,46.051,46.0745,46.0353,46.0745,23127.0
2017-05-05 11:30:00,58.79,58.79,58.74,58.77,27006.0,46.0745,46.0745,46.0353,46.0588,27006.0
2017-05-05 11:40:00,58.77,58.81,58.74,58.81,25813.0,46.0588,46.0901,46.0353,46.0901,25813.0
2017-05-05 11:50:00,58.8,58.87,58.8,58.86,18059.0,46.0823,46.1372,46.0823,46.1293,18059.0
2017-05-05 12:00:00,58.85,58.86,58.8,58.82,12895.0,46.1215,46.1293,46.0823,46.098,12895.0
2017-05-05 12:10:00,58.81,58.81,58.66,58.66,15876.0,46.0901,46.0901,45.9726,45.9726,15876.0
2017-05-05 12:20:00,58.66,58.66,58.59,58.59,17934.0,45.9726,45.9726,45.9177,45.9177,17934.0
2017-05-05 12:30:00,58.6,58.6,58.54,58.54,14353.0,45.9256,45.9256,45.8785,45.8785,14353.0
2017-05-05 12:40:00,58.54,58.56,58.53,58.55,17304.0,45.8785,45.8942,45.8707,45.8864,17304.0
2017-05-05 12:50:00,58.54,58.55,58.52,58.54,13904.0,45.8785,45.8864,45.8629,45.8785,13904.0
2017-05-05 13:00:00,58.54,58.54,58.48,58.49,17521.0,45.8785,45.8785,45.8315,45.8394,17521.0
2017-05-05 13:10:00,58.5,58.51,58.49,58.5,12155.0,45.8472,45.855,45.8394,45.8472,12155.0
2017-05-05 13:20:00,58.49,58.59,58.49,58.56,21478.0,45.8394,45.9177,45.8394,45.8942,21478.0
2017-05-05 13:30:00,58.55,58.56,58.5,58.52,17781.0,45.8864,45.8942,45.8472,45.8629,17781.0
2017-05-05 13:40:00,58.51,58.57,58.5,58.55,15077.0,45.855,45.9021,45.8472,45.8864,15077.0
2017-05-05 13:50:00,58.56,58.65,58.55,58.64,36545.0,45.8942,45.9648,45.8864,45.9569,36545.0
2017-05-05 14:00:00,58.65,58.71,58.64,58.69,35819.0,45.9648,46.0118,45.9569,45.9961,35819.0
2017-05-05 14:10:00,58.7,58.73,58.67,58.73,33738.0,46.0039,46.0274,45.9804,46.0274,33738.0
2017-05-05 14:20:00,58.73,58.74,58.65,58.65,26534.0,46.0274,46.0353,45.9648,45.9648,26534.0
2017-05-05 14:30:00,58.65,58.72,58.63,58.67,23782.0,45.9648,46.0196,45.9491,45.9804,23782.0
2017-05-05 14:40:00,58.67,58.77,58.66,58.75,36341.0,45.9804,46.0588,45.9726,46.0431,36341.0
2017-05-05 14:50:00,58.75,58.77,58.72,58.76,31859.0,46.0431,46.0588,46.0196,46.051,31859.0
2017-05-05 15:00:00,58.76,58.78,58.71,58.78,43593.0,46.051,46.0666,46.0118,46.0666,43593.0
2017-05-05 15:10:00,58.78,58.83,58.77,58.82,45185.0,46.0666,46.1058,46.0588,46.098,45185.0
2017-05-05 15:20:00,58.82,58.83,58.76,58.77,32785.0,46.098,46.1058,46.051,46.0588,32785.0
2017-05-05 15:30:00,58.76,58.77,58.73,58.73,35618.0,46.051,46.0588,46.0274,46.0274,35618.0
2017-05-05 15:40:00,58.73,58.75,58.7,58.72,42293.0,46.0274,46.0431,46.0039,46.0196,42293.0
2017-05-05 15:50:00,58.72,58.87,58.71,58.87,177898.0,46.0196,46.1372,46.0118,46.1372,177898.0
2017-05-08 09:30:00,58.46,58.72,57.91,58.55,68748.0,46.1788,46.3842,45.7444,46.2499,68748.0
2017-05-08 09:40:00,58.56,58.57,58.51,58.52,39392.0,46.2578,46.2657,46.2183,46.2262,39392.0
2017-05-08 09:50:00,58.52,58.55,58.48,58.5,33874.0,46.2262,46.2499,46.1946,46.2104,33874.0
2017-05-08 10:00:00,58.5,58.57,58.47,58.51,30188.0,46.2104,46.2657,46.1867,46.2183,30188.0
2017-05-08 10:10:00,58.5,58.5,58.36,58.43,25547.0,46.2104,46.2104,46.0998,46.1551,25547.0
2017-05-08 10:20:00,58.44,58.47,58.37,58.37,19190.0,46.163,46.1867,46.1077,46.1077,19190.0
2017-05-08 10:30:00,58.38,58.45,58.36,58.4,25621.0,46.1156,46.1709,46.0998,46.1314,25621.0
2017-05-08 10:40:00,58.41,58.5,58.4,58.47,27452.0,46.1393,46.2104,46.1314,46.1867,27452.0
2017-05-08 10:50:00,58.47,58.47,58.38,58.44,55936.0,46.1867,46.1867,46.1156,46.163,55936.0
2017-05-08 11:00:00,58.44,58.45,58.37,58.4,51682.0,46.163,46.1709,46.1077,46.1314,51682.0
2017-05-08 11:10:00,58.39,58.42,58.38,58.4,28359.0,46.1235,46.1472,46.1156,46.1314,28359.0
2017-05-08 11:20:00,58.39,58.39,58.32,58.36,32522.0,46.1235,46.1235,46.0682,46.0998,32522.0
2017-05-08 11:30:00,58.37,58.45,58.37,58.45,20655.0,46.1077,46.1709,46.1077,46.1709,20655.0
2017-05-08 11:40:00,58.44,58.47,58.43,58.45,26948.0,46.163,46.1867,46.1551,46.1709,26948.0
2017-05-08 11:50:00,58.44,58.47,58.42,58.45,27421.0,46.163,46.1867,46.1472,46.1709,27421.0
2017-05-08 12:00:00,58.45,58.48,58.44,58.47,18192.0,46.1709,46.1946,46.163,46.1867,18192.0
2017-05-08 12:10:00,58.47,58.47,58.4,58.4,56569.0,46.1867,46.1867,46.1314,46.1314,56569.0
2017-05-08 12:20:00,58.41,58.41,58.39,58.39,13799.0,46.1393,46.1393,46.1235,46.1235,13799.0
2017-05-08 12:30:00,58.4,58.41,58.39,58.41,24427.0,46.1314,46.1393,46.1235,46.1393,24427.0
2017-05-08 12:40:00,58.4,58.53,58.4,58.53,21962.0,46.1314,46.2341,46.1314,46.2341,21962.0
2017-05-08 12:50:00,58.52,58.56,58.52,58.56,30554.0,46.2262,46.2578,46.2262,46.2578,30554.0
2017-05-08 13:00:00,58.55,58.55,58.51,58.53,17702.0,46.2499,46.2499,46.2183,46.2341,17702.0
2017-05-08 13:10:00,58.52,58.53,58.47,58.47,17386.0,46.2262,46.2341,46.1867,46.1867,17386.0
2017-05-08 13:20:00,58.48,58.48,58.43,58.43,26214.0,46.1946,46.1946,46.1551,46.1551,26214.0
2017-05-08 13:30:00,58.44,58.47,58.41,58.42,49352.0,46.163,46.1867,46.1393,46.1472,49352.0
2017-05-08 13:40:00,58.42,58.42,58.3,58.3,14584.0,46.1472,46.1472,46.0525,46.0525,14584.0
2017-05-08 13:50:00,58.28,58.33,58.23,58.26,20195.0,46.0367,46.0761,45.9972,46.0209,20195.0
2017-05-08 14:00:00,58.26,58.27,58.14,58.16,38913.0,46.0209,46.0288,45.9261,45.9419,38913.0
2017-05-08 14:10:00,58.15,58.17,58.04,58.05,38773.0,45.934,45.9498,45.8471,45.855,38773.0
2017-05-08 14:20:00,58.06,58.06,57.99,58.0,23969.0,45.8629,45.8629,45.8076,45.8155,23969.0
2017-05-08 14:30:00,58.01,58.01,57.9,57.92,56293.0,45.8234,45.8234,45.7365,45.7523,56293.0
2017-05-08 14:40:00,57.92,57.97,57.86,57.93,67709.0,45.7523,45.7918,45.7049,45.7602,67709.0
2017-05-08 14:50:00,57.93,57.96,57.89,57.94,30390.0,45.7602,45.7839,45.7286,45.7681,30390.0
2017-05-08 15:00:00,57.93,57.98,57.91,57.97,34514.0,45.7602,45.7997,45.7444,45.7918,34514.0
2017-05-08 15:10:00,57.98,58.06,57.97,58.03,32909.0,45.7997,45.8629,45.7918,45.8392,32909.0
2017-05-08 15:20:00,58.04,58.04,57.96,57.98,28627.0,45.8471,45.8471,45.7839,45.7997,28627.0
2017-05-08 15:30:00,57.99,58.06,57.99,58.0,37389.0,45.8076,45.8629,45.8076,45.8155,37389.0
2017-05-08 15:40:00,58.0,58.03,57.98,58.01,37143.0,45.8155,45.8392,45.7997,45.8234,37143.0
2017-05-08 15:50:00,58.01,58.08,57.99,58.06,274326.0,45.8234,45.8787,45.8076,45.8629,274326.0
2017-05-09 09:30:00,58.05,58.22,57.93,58.16,57742.0,45.855,45.9893,45.7602,45.9419,57742.0
2017-05-09 09:40:00,58.16,58.16,57.96,57.98,36298.0,45.9419,45.9419,45.7839,45.7997,36298.0
2017-05-09 09:50:00,57.98,58.1,57.94,57.96,28292.0,45.7997,45.8945,45.7681,45.7839,28292.0
2017-05-09 10:00:00,57.96,57.96,57.71,57.74,36163.0,45.7839,45.7839,45.5864,45.6101,36163.0
2017-05-09 10:10:00,57.76,57.79,57.65,57.73,33486.0,45.6259,45.6496,45.539,45.6022,33486.0
2017-05-09 10:20:00,57.73,57.79,57.68,57.77,29678.0,45.6022,45.6496,45.5627,45.6338,29678.0
2017-05-09 10:30:00,57.76,57.87,57.75,57.87,26401.0,45.6259,45.7128,45.618,45.7128,26401.0
2017-05-09 10:40:00,57.86,57.93,57.84,57.87,34536.0,45.7049,45.7602,45.6891,45.7128,34536.0
2017-05-09 10:50:00,57.87,57.94,57.86,57.91,31278.0,45.7128,45.7681,45.7049,45.7444,31278.0
2017-05-09 11:00:00,57.9,57.95,57.89,57.93,30468.0,45.7365,45.776,45.7286,45.7602,30468.0
2017-05-09 11:10:00,57.92,58.04,57.92,58.03,34565.0,45.7523,45.8471,45.7523,45.8392,34565.0
2017-05-09 11:20:00,58.02,58.05,57.97,57.99,28620.0,45.8313,45.855,45.7918,45.8076,28620.0
2017-05-09 11:30:00,57.98,58.05,57.96,58.03,29270.0,45.7997,45.855,45.7839,45.8392,29270.0
2017-05-09 11:40:00,58.03,58.14,58.02,58.14,25672.0,45.8392,45.9261,45.8313,45.9261,25672.0
2017-05-09 11:50:00,58.14,58.24,58.13,58.23,19938.0,45.9261,46.0051,45.9182,45.9972,19938.0
2017-05-09 12:00:00,58.23,58.24,58.18,58.19,11395.0,45.9972,46.0051,45.9577,45.9656,11395.0
2017-05-09 12:10:00,58.19,58.2,58.13,58.13,12451.0,45.9656,45.9735,45.9182,45.9182,12451.0
2017-05-09 12:20:00,58.12,58.12,58.06,58.07,14795.0,45.9103,45.9103,45.8629,45.8708,14795.0
2017-05-09 12:30:00,58.06,58.11,58.03,58.1,48230.0,45.8629,45.9024,45.8392,45.8945,48230.0
2017-05-09 12:40:00,58.1,58.12,58.09,58.11,13473.0,45.8945,45.9103,45.8866,45.9024,13473.0
2017-05-09 12:50:00,58.11,58.13,58.1,58.11,25315.0,45.9024,45.9182,45.8945,45.9024,25315.0
2017-05-09 13:00:00,58.12,58.15,58.11,58.12,19044.0,45.9103,45.934,45.9024,45.9103,19044.0
2017-05-09 13:10:00,58.13,58.13,58.07,58.08,56789.0,45.9182,45.9182,45.8708,45.8787,56789.0
2017-05-09 13:20:00,58.07,58.07,57.92,57.93,37785.0,45.8708,45.8708,45.7523,45.7602,37785.0
2017-05-09 13:30:00,57.94,57.94,57.89,57.89,18222.0,45.7681,45.7681,45.7286,45.7286,18222.0
2017-05-09 13:40:00,57.89,57.91,57.85,57.9,18579.0,45.7286,45.7444,45.697,45.7365,18579.0
2017-05-09 13:50:00,57.9,57.92,57.89,57.91,24684.0,45.7365,45.7523,45.7286,45.7444,24684.0
2017-05-09 14:00:00,57.91,57.92,57.89,57.91,34437.0,45.7444,45.7523,45.7286,45.7444,34437.0
2017-05-09 14:10:00,57.91,58.04,57.88,58.02,45513.0,45.7444,45.8471,45.7207,45.8313,45513.0
2017-05-09 14:20:00,58.02,58.02,57.97,57.99,24726.0,45.8313,45.8313,45.7918,45.8076,24726.0
2017-05-09 14:30:00,57.99,58.03,57.97,58.01,23764.0,45.8076,45.8392,45.7918,45.8234,23764.0
2017-05-09 14:40:00,58.01,58.06,58.0,58.05,23960.0,45.8234,45.8629,45.8155,45.855,23960.0
2017-05-09 14:50:00,58.05,58.06,58.0,58.0,27616.0,45.855,45.8629,45.8155,45.8155,27616.0
2017-05-09 15:00:00,58.0,58.04,58.0,58.01,28429.0,45.8155,45.8471,45.8155,45.8234,28429.0
2017-05-09 15:10:00,58.01,58.01,57.96,57.97,26646.0,45.8234,45.8234,45.7839,45.7918,26646.0
2017-05-09 15:20:00,57.96,57.96,57.93,57.94,30537.0,45.7839,45.7839,45.7602,45.7681,30537.0
2017-05-09 15:30:00,57.93,57.94,57.88,57.93,61045.0,45.7602,45.7681,45.7207,45.7602,61045.0
2017-05-09 15:40:00,57.93,57.97,57.89,57.97,51052.0,45.7602,45.7918,45.7286,45.7918,51052.0
2017-05-09 15:50:00,57.97,58.02,57.96,58.02,110746.0,45.7918,45.8313,45.7839,45.8313,110746.0
2017-05-10 09:30:00,57.95,58.1,57.89,57.98,41340.0,45.776,45.8945,45.7286,45.7997,41340.0
2017-05-10 09:40:00,57.98,58.02,57.9,58.0,22736.0,45.7997,45.8313,45.7365,45.8155,22736.0
2017-05-10 09:50:00,58.0,58.07,57.97,58.06,30067.0,45.8155,45.8708,45.7918,45.8629,30067.0
2017-05-10 10:00:00,58.05,58.05,57.99,58.0,35789.0,45.855,45.855,45.8076,45.8155,35789.0
2017-05-10 10:10:00,58.0,58.05,57.86,57.86,37018.0,45.8155,45.855,45.7049,45.7049,37018.0
2017-05-10 10:20:00,57.87,57.87,57.76,57.78,20133.0,45.7128,45.7128,45.6259,45.6417,20133.0
2017-05-10 10:30:00,57.79,57.81,57.63,57.66,38404.0,45.6496,45.6654,45.5232,45.5469,38404.0
2017-05-10 10:40:00,57.66,57.72,57.57,57.57,23134.0,45.5469,45.5943,45.4758,45.4758,23134.0
2017-05-10 10:50:00,57.56,57.59,57.52,57.54,17936.0,45.4679,45.4916,45.4363,45.4521,17936.0
2017-05-10 11:00:00,57.54,57.57,57.48,57.54,19898.0,45.4521,45.4758,45.4047,45.4521,19898.0
2017-05-10 11:10:00,57.53,57.54,57.45,57.46,35997.0,45.4442,45.4521,45.381,45.3889,35997.0
2017-05-10 11:20:00,57.46,57.69,57.45,57.67,35671.0,45.3889,45.5706,45.381,45.5548,35671.0
2017-05-10 11:30:00,57.66,57.77,57.65,57.75,17506.0,45.5469,45.6338,45.539,45.618,17506.0
2017-05-10 11:40:00,57.75,57.79,57.74,57.75,30781.0,45.618,45.6496,45.6101,45.618,30781.0
2017-05-10 11:50:00,57.75,57.77,57.73,57.75,12619.0,45.618,45.6338,45.6022,45.618,12619.0
2017-05-10 12:00:00,57.76,57.8,57.75,57.79,25820.0,45.6259,45.6575,45.618,45.6496,25820.0
2017-05-10 12:10:00,57.78,57.79,57.74,57.74,13333.0,45.6417,45.6496,45.6101,45.6101,13333.0
2017-05-10 12:20:00,57.74,57.74,57.66,57.69,23092.0,45.6101,45.6101,45.5469,45.5706,23092.0
2017-05-10 12:30:00,57.68,57.69,57.62,57.63,16435.0,45.5627,45.5706,45.5153,45.5232,16435.0
2017-05-10 12:40:00,57.63,57.64,57.58,57.6,24135.0,45.5232,45.5311,45.4837,45.4995,24135.0
2017-05-10 12:50:00,57.61,57.63,57.6,57.63,15890.0,45.5074,45.5232,45.4995,45.5232,15890.0
2017-05-10 13:00:00,57.63,57.63,57.58,57.59,27732.0,45.5232,45.5232,45.4837,45.4916,27732.0
2017-05-10 13:10:00,57.6,57.6,57.5,57.52,39723.0,45.4995,45.4995,45.4205,45.4363,39723.0
2017-05-10 13:20:00,57.52,57.55,57.5,57.5,24824.0,45.4363,45.46,45.4205,45.4205,24824.0
2017-05-10 13:30:00,57.5,57.51,57.47,57.48,18619.0,45.4205,45.4284,45.3968,45.4047,18619.0
2017-05-10 13:40:00,57.48,57.52,57.47,57.51,15310.0,45.4047,45.4363,45.3968,45.4284,15310.0
2017-05-10 13:50:00,57.51,57.54,57.5,57.52,13691.0,45.4284,45.4521,45.4205,45.4363,13691.0
2017-05-10 14:00:00,57.52,57.6,57.5,57.6,20261.0,45.4363,45.4995,45.4205,45.4995,20261.0
2017-05-10 14:10:00,57.6,57.6,57.53,57.55,15705.0,45.4995,45.4995,45.4442,45.46,15705.0
2017-05-10 14:20:00,57.55,57.55,57.5,57.55,18043.0,45.46,45.46,45.4205,45.46,18043.0
2017-05-10 14:30:00,57.54,57.61,57.53,57.61,22607.0,45.4521,45.5074,45.4442,45.5074,22607.0
2017-05-10 14:40:00,57.61,57.61,57.55,57.55,21027.0,45.5074,45.5074,45.46,45.46,21027.0
2017-05-10 14:50:00,57.56,57.56,57.51,57.52,30368.0,45.4679,45.4679,45.4284,45.4363,30368.0
2017-05-10 15:00:00,57.53,57.58,57.51,57.53,39337.0,45.4442,45.4837,45.4284,45.4442,39337.0
2017-05-10 15:10:00,57.53,57.54,57.48,57.51,44076.0,45.4442,45.4521,45.4047,45.4284,44076.0
2017-05-10 15:20:00,57.51,57.52,57.45,57.46,42400.0,45.4284,45.4363,45.381,45.3889,42400.0
2017-05-10 15:30:00,57.46,57.53,57.44,57.51,63914.0,45.3889,45.4442,45.3731,45.4284,63914.0
2017-05-10 15:40:00,57.52,57.54,57.5,57.51,69902.0,45.4363,45.4521,45.4205,45.4284,69902.0
2017-05-10 15:50:00,57.51,57.6,57.5,57.54,309666.0,45.4284,45.4995,45.4205,45.4521,309666.0
2017-05-11 09:30:00,57.38,57.44,57.21,57.35,52024.0,45.3257,45.3731,45.1914,45.302,52024.0
2017-05-11 09:40:00,57.32,57.38,57.24,57.29,36558.0,45.2783,45.3257,45.2151,45.2546,36558.0
2017-05-11 09:50:00,57.29,57.31,57.19,57.29,34835.0,45.2546,45.2704,45.1756,45.2546,34835.0
2017-05-11 10:00:00,57.29,57.29,57.18,57.27,32248.0,45.2546,45.2546,45.1677,45.2388,32248.0
2017-05-11 10:10:00,57.26,57.28,57.15,57.16,30128.0,45.2309,45.2467,45.144,45.1519,30128.0
2017-05-11 10:20:00,57.15,57.18,57.08,57.14,37537.0,45.144,45.1677,45.0887,45.1361,37537.0
2017-05-11 10:30:00,57.14,57.14,57.03,57.06,38363.0,45.1361,45.1361,45.0493,45.0729,38363.0
2017-05-11 10:40:00,57.06,57.14,56.97,57.04,59925.0,45.0729,45.1361,45.0019,45.0571,59925.0
2017-05-11 10:50:00,57.04,57.14,56.98,57.09,43820.0,45.0571,45.1361,45.0098,45.0966,43820.0
2017-05-11 11:00:00,57.09,57.16,57.07,57.14,24311.0,45.0966,45.1519,45.0808,45.1361,24311.0
2017-05-11 11:10:00,57.14,57.21,57.09,57.13,49467.0,45.1361,45.1914,45.0966,45.1282,49467.0
2017-05-11 11:20:00,57.12,57.17,57.11,57.14,32341.0,45.1203,45.1598,45.1124,45.1361,32341.0
2017-05-11 11:30:00,57.13,57.19,57.1,57.11,23617.0,45.1282,45.1756,45.1045,45.1124,23617.0
2017-05-11 11:40:00,57.11,57.14,57.03,57.05,30146.0,45.1124,45.1361,45.0493,45.065,30146.0
2017-05-11 11:50:00,57.04,57.08,56.99,57.04,19217.0,45.0571,45.0887,45.0177,45.0571,19217.0
2017-05-11 12:00:00,57.04,57.06,57.0,57.03,21510.0,45.0571,45.0729,45.0256,45.0493,21510.0
2017-05-11 12:10:00,57.03,57.15,57.01,57.13,21675.0,45.0493,45.144,45.0335,45.1282,21675.0
2017-05-11 12:20:00,57.13,57.15,57.08,57.08,16904.0,45.1282,45.144,45.0887,45.0887,16904.0
2017-05-11 12:30:00,57.08,57.09,57.01,57.02,16942.0,45.0887,45.0966,45.0335,45.0414,16942.0
2017-05-11 12:40:00,57.03,57.03,56.98,56.99,26530.0,45.0493,45.0493,45.0098,45.0177,26530.0
2017-05-11 12:50:00,56.99,57.03,56.97,57.01,23783.0,45.0177,45.0493,45.0019,45.0335,23783.0
2017-05-11 13:00:00,57.01,57.02,56.98,57.0,25744.0,45.0335,45.0414,45.0098,45.0256,25744.0
2017-05-11 13:10:00,56.99,57.09,56.99,57.05,21427.0,45.0177,45.0966,45.0177,45.065,21427.0
2017-05-11 13:20:00,57.05,57.05,56.99,56.99,14229.0,45.065,45.065,45.0177,45.0177,14229.0
2017-05-11 13:30:00,57.0,57.02,56.95,56.99,15568.0,45.0256,45.0414,44.9861,45.0177,15568.0
2017-05-11 13:40:00,56.99,57.02,56.94,56.98,29875.0,45.0177,45.0414,44.9782,45.0098,29875.0
2017-05-11 13:50:00,56.98,57.01,56.98,57.0,18751.0,45.0098,45.0335,45.0098,45.0256,18751.0
2017-05-11 14:00:00,57.0,57.01,56.96,57.0,20842.0,45.0256,45.0335,44.994,45.0256,20842.0
2017-05-11 14:10:00,57.0,57.02,56.98,57.01,73748.0,45.0256,45.0414,45.0098,45.0335,73748.0
2017-05-11 14:20:00,57.02,57.14,57.01,57.08,37690.0,45.0414,45.1361,45.0335,45.0887,37690.0
2017-05-11 14:30:00,57.09,57.09,56.99,57.06,45683.0,45.0966,45.0966,45.0177,45.0729,45683.0
2017-05-11 14:40:00,57.05,57.1,57.04,57.09,27584.0,45.065,45.1045,45.0571,45.0966,27584.0
2017-05-11 14:50:00,57.09,57.1,57.05,57.09,22574.0,45.0966,45.1045,45.065,45.0966,22574.0
2017-05-11 15:00:00,57.09,57.11,57.07,57.11,39011.0,45.0966,45.1124,45.0808,45.1124,39011.0
2017-05-11 15:10:00,57.1,57.19,57.09,57.13,37533.0,45.1045,45.1756,45.0966,45.1282,37533.0
2017-05-11 15:20:00,57.13,57.15,57.1,57.1,41266.0,45.1282,45.144,45.1045,45.1045,41266.0
2017-05-11 15:30:00,57.1,57.17,57.09,57.16,67577.0,45.1045,45.1598,45.0966,45.1519,67577.0
2017-05-11 15:40:00,57.17,57.23,57.14,57.23,138503.0,45.1598,45.2072,45.1361,45.2072,138503.0
2017-05-11 15:50:00,57.23,57.25,57.19,57.19,196524.0,45.2072,45.223,45.1756,45.1756,196524.0
2017-05-12 09:30:00,57.23,57.25,56.98,57.0,60495.0,45.2072,45.223,45.0098,45.0256,60495.0
2017-05-12 09:40:00,57.02,57.04,56.93,56.95,22862.0,45.0414,45.0571,44.9703,44.9861,22862.0
2017-05-12 09:50:00,56.94,57.01,56.93,57.0,13472.0,44.9782,45.0335,44.9703,45.0256,13472.0
2017-05-12 10:00:00,56.99,57.18,56.98,57.11,43638.0,45.0177,45.1677,45.0098,45.1124,43638.0
2017-05-12 10:10:00,57.11,57.12,57.03,57.11,31073.0,45.1124,45.1203,45.0493,45.1124,31073.0
2017-05-12 10:20:00,57.12,57.14,56.98,56.98,26854.0,45.1203,45.1361,45.0098,45.0098,26854.0
2017-05-12 10:30:00,56.98,57.01,56.96,57.01,27228.0,45.0098,45.0335,44.994,45.0335,27228.0
2017-05-12 10:40:00,57.02,57.1,56.99,57.07,25082.0,45.0414,45.1045,45.0177,45.0808,25082.0
2017-05-12 10:50:00,57.08,57.09,57.0,57.07,24119.0,45.0887,45.0966,45.0256,45.0808,24119.0
2017-05-12 11:00:00,57.08,57.11,57.07,57.1,32039.0,45.0887,45.1124,45.0808,45.1045,32039.0
2017-05-12 11:10:00,57.1,57.12,57.05,57.09,30713.0,45.1045,45.1203,45.065,45.0966,30713.0
2017-05-12 11:20:00,57.1,57.1,57.05,57.05,21685.0,45.1045,45.1045,45.065,45.065,21685.0
2017-05-12 11:30:00,57.05,57.09,57.01,57.01,34644.0,45.065,45.0966,45.0335,45.0335,34644.0
2017-05-12 11:40:00,57.02,57.05,57.01,57.03,15348.0,45.0414,45.065,45.0335,45.0493,15348.0
2017-05-12 11:50:00,57.03,57.05,57.02,57.02,14759.0,45.0493,45.065,45.0414,45.0414,14759.0
2017-05-12 12:00:00,57.03,57.07,57.02,57.04,22646.0,45.0493,45.0808,45.0414,45.0571,22646.0
2017-05-12 12:10:00,57.05,57.06,57.03,57.05,20989.0,45.065,45.0729,45.0493,45.065,20989.0
2017-05-12 12:20:00,57.05,57.06,57.04,57.05,12418.0,45.065,45.0729,45.0571,45.065,12418.0
2017-05-12 12:30:00,57.04,57.08,57.04,57.07,28564.0,45.0571,45.0887,45.0571,45.0808,28564.0
2017-05-12 12:40:00,57.08,57.13,57.07,57.11,29374.0,45.0887,45.1282,45.0808,45.1124,29374.0
2017-05-12 12:50:00,57.11,57.17,57.08,57.17,29737.0,45.1124,45.1598,45.0887,45.1598,29737.0
2017-05-12 13:00:00,57.17,57.17,57.13,57.14,12138.0,45.1598,45.1598,45.1282,45.1361,12138.0
2017-05-12 13:10:00,57.13,57.19,57.12,57.19,18233.0,45.1282,45.1756,45.1203,45.1756,18233.0
2017-05-12 13:20:00,57.19,57.23,57.18,57.22,19558.0,45.1756,45.2072,45.1677,45.1993,19558.0
2017-05-12 13:30:00,57.22,57.22,57.2,57.21,10653.0,45.1993,45.1993,45.1835,45.1914,10653.0
2017-05-12 13:40:00,57.2,57.21,57.18,57.2,31918.0,45.1835,45.1914,45.1677,45.1835,31918.0
2017-05-12 13:50:00,57.19,57.2,57.16,57.16,22586.0,45.1756,45.1835,45.1519,45.1519,22586.0
2017-05-12 14:00:00,57.17,57.17,57.13,57.13,20120.0,45.1598,45.1598,45.1282,45.1282,20120.0
2017-05-12 14:10:00,57.13,57.15,57.12,57.12,24913.0,45.1282,45.144,45.1203,45.1203,24913.0
2017-05-12 14:20:00,57.11,57.12,57.1,57.1,19240.0,45.1124,45.1203,45.1045,45.1045,19240.0
2017-05-12 14:30:00,57.1,57.1,57.07,57.07,26920.0,45.1045,45.1045,45.0808,45.0808,26920.0
2017-05-12 14:40:00,57.07,57.19,57.07,57.14,51204.0,45.0808,45.1756,45.0808,45.1361,51204.0
2017-05-12 14:50:00,57.13,57.15,57.13,57.15,10343.0,45.1282,45.144,45.1282,45.144,10343.0
2017-05-12 15:00:00,57.15,57.15,57.11,57.11,18716.0,45.144,45.144,45.1124,45.1124,18716.0
2017-05-12 15:10:00,57.11,57.14,57.08,57.13,31628.0,45.1124,45.1361,45.0887,45.1282,31628.0
2017-05-12 15:20:00,57.13,57.15,57.09,57.1,15326.0,45.1282,45.144,45.0966,45.1045,15326.0
2017-05-12 15:30:00,57.1,57.15,57.07,57.15,39050.0,45.1045,45.144,45.0808,45.144,39050.0
2017-05-12 15:40:00,57.15,57.19,57.09,57.14,62638.0,45.144,45.1756,45.0966,45.1361,62638.0
2017-05-12 15:50:00,57.14,57.14,57.09,57.13,161455.0,45.1361,45.1361,45.0966,45.1282,161455.0
2017-05-15 09:30:00,57.16,57.45,57.16,57.21,49271.0,45.1519,45.381,45.1519,45.1914,49271.0
2017-05-15 09:40:00,57.23,57.3,57.23,57.28,47526.0,45.2072,45.2625,45.2072,45.2467,47526.0
2017-05-15 09:50:00,57.28,57.63,57.28,57.52,85394.0,45.2467,45.5232,45.2467,45.4363,85394.0
2017-05-15 10:00:00,57.53,57.66,57.44,57.6,50134.0,45.4442,45.5469,45.3731,45.4995,50134.0
2017-05-15 10:10:00,57.6,57.63,57.54,57.59,26542.0,45.4995,45.5232,45.4521,45.4916,26542.0
2017-05-15 10:20:00,57.59,57.61,57.47,57.47,39496.0,45.4916,45.5074,45.3968,45.3968,39496.0
2017-05-15 10:30:00,57.48,57.54,57.48,57.53,37638.0,45.4047,45.4521,45.4047,45.4442,37638.0
2017-05-15 10:40:00,57.54,57.64,57.54,57.61,19720.0,45.4521,45.5311,45.4521,45.5074,19720.0
2017-05-15 10:50:00,57.6,57.63,57.56,57.57,16181.0,45.4995,45.5232,45.4679,45.4758,16181.0
2017-05-15 11:00:00,57.57,57.63,57.56,57.57,29532.0,45.4758,45.5232,45.4679,45.4758,29532.0
2017-05-15 11:10:00,57.57,57.58,57.46,57.48,27516.0,45.4758,45.4837,45.3889,45.4047,27516.0
2017-05-15 11:20:00,57.48,57.62,57.47,57.62,28810.0,45.4047,45.5153,45.3968,45.5153,28810.0
2017-05-15 11:30:00,57.63,57.69,57.6,57.67,15352.0,45.5232,45.5706,45.4995,45.5548,15352.0
2017-05-15 11:40:00,57.67,57.71,57.64,57.7,20785.0,45.5548,45.5864,45.5311,45.5785,20785.0
2017-05-15 11:50:00,57.7,57.7,57.64,57.68,16624.0,45.5785,45.5785,45.5311,45.5627,16624.0
2017-05-15 12:00:00,57.67,57.78,57.67,57.73,22471.0,45.5548,45.6417,45.5548,45.6022,22471.0
2017-05-15 12:10:00,57.72,57.73,57.69,57.71,14107.0,45.5943,45.6022,45.5706,45.5864,14107.0
2017-05-15 12:20:00,57.71,57.72,57.62,57.65,17270.0,45.5864,45.5943,45.5153,45.539,17270.0
2017-05-15 12:30:00,57.65,57.65,57.6,57.61,24405.0,45.539,45.539,45.4995,45.5074,24405.0
2017-05-15 12:40:00,57.61,57.65,57.59,57.64,26670.0,45.5074,45.539,45.4916,45.5311,26670.0
2017-05-15 12:50:00,57.64,57.65,57.6,57.6,19386.0,45.5311,45.539,45.4995,45.4995,19386.0
2017-05-15 13:00:00,57.61,57.61,57.58,57.61,17245.0,45.5074,45.5074,45.4837,45.5074,17245.0
2017-05-15 13:10:00,57.61,57.67,57.6,57.61,14137.0,45.5074,45.5548,45.4995,45.5074,14137.0
2017-05-15 13:20:00,57.62,57.66,57.61,57.66,20755.0,45.5153,45.5469,45.5074,45.5469,20755.0
2017-05-15 13:30:00,57.66,57.67,57.61,57.61,17164.0,45.5469,45.5548,45.5074,45.5074,17164.0
2017-05-15 13:40:00,57.61,57.63,57.58,57.62,21905.0,45.5074,45.5232,45.4837,45.5153,21905.0
2017-05-15 13:50:00,57.61,57.63,57.6,57.62,17595.0,45.5074,45.5232,45.4995,45.5153,17595.0
2017-05-15 14:00:00,57.62,57.62,57.59,57.59,24897.0,45.5153,45.5153,45.4916,45.4916,24897.0
2017-05-15 14:10:00,57.6,57.61,57.57,57.61,25528.0,45.4995,45.5074,45.4758,45.5074,25528.0
2017-05-15 14:20:00,57.61,57.64,57.57,57.57,48326.0,45.5074,45.5311,45.4758,45.4758,48326.0
2017-05-15 14:30:00,57.57,57.6,57.55,57.6,15608.0,45.4758,45.4995,45.46,45.4995,15608.0
2017-05-15 14:40:00,57.6,57.63,57.59,57.61,18027.0,45.4995,45.5232,45.4916,45.5074,18027.0
2017-05-15 14:50:00,57.6,57.65,57.56,57.57,56272.0,45.4995,45.539,45.4679,45.4758,56272.0
2017-05-15 15:00:00,57.57,57.58,57.5,57.51,34649.0,45.4758,45.4837,45.4205,45.4284,34649.0
2017-05-15 15:10:00,57.51,57.55,57.5,57.53,28845.0,45.4284,45.46,45.4205,45.4442,28845.0
2017-05-15 15:20:00,57.54,57.55,57.52,57.53,28298.0,45.4521,45.46,45.4363,45.4442,28298.0
2017-05-15 15:30:00,57.53,57.55,57.48,57.5,34602.0,45.4442,45.46,45.4047,45.4205,34602.0
2017-05-15 15:40:00,57.51,57.57,57.47,57.57,63717.0,45.4284,45.4758,45.3968,45.4758,63717.0
2017-05-15 15:50:00,57.58,57.62,57.55,57.61,145871.0,45.4837,45.5153,45.46,45.5074,145871.0
2017-05-16 09:30:00,57.61,57.78,57.61,57.67,36099.0,45.5074,45.6417,45.5074,45.5548,36099.0
2017-05-16 09:40:00,57.67,57.75,57.66,57.75,13230.0,45.5548,45.618,45.5469,45.618,13230.0
2017-05-16 09:50:00,57.74,57.81,57.71,57.71,18645.0,45.6101,45.6654,45.5864,45.5864,18645.0
2017-05-16 10:00:00,57.71,57.72,57.65,57.69,11092.0,45.5864,45.5943,45.539,45.5706,11092.0
2017-05-16 10:10:00,57.69,57.78,57.68,57.78,17422.0,45.5706,45.6417,45.5627,45.6417,17422.0
2017-05-16 10:20:00,57.78,57.78,57.7,57.73,12790.0,45.6417,45.6417,45.5785,45.6022,12790.0
2017-05-16 10:30:00,57.74,57.76,57.67,57.67,16114.0,45.6101,45.6259,45.5548,45.5548,16114.0
2017-05-16 10:40:00,57.67,57.68,57.58,57.65,25341.0,45.5548,45.5627,45.4837,45.539,25341.0
2017-05-16 10:50:00,57.65,57.65,57.57,57.58,12805.0,45.539,45.539,45.4758,45.4837,12805.0
2017-05-16 11:00:00,57.57,57.59,57.53,57.53,15078.0,45.4758,45.4916,45.4442,45.4442,15078.0
2017-05-16 11:10:00,57.53,57.54,57.43,57.45,30280.0,45.4442,45.4521,45.3652,45.381,30280.0
2017-05-16 11:20:00,57.44,57.48,57.39,57.45,34879.0,45.3731,45.4047,45.3336,45.381,34879.0
2017-05-16 11:30:00,57.45,57.47,57.39,57.41,26638.0,45.381,45.3968,45.3336,45.3494,26638.0
2017-05-16 11:40:00,57.4,57.4,57.3,57.33,20955.0,45.3415,45.3415,45.2625,45.2862,20955.0
2017-05-16 11:50:00,57.34,57.39,57.34,57.38,13779.0,45.2941,45.3336,45.2941,45.3257,13779.0
2017-05-16 12:00:00,57.37,57.39,57.35,57.38,21901.0,45.3178,45.3336,45.302,45.3257,21901.0
2017-05-16 12:10:00,57.39,57.4,57.33,57.33,29909.0,45.3336,45.3415,45.2862,45.2862,29909.0
2017-05-16 12:20:00,57.33,57.37,57.31,57.33,25601.0,45.2862,45.3178,45.2704,45.2862,25601.0
2017-05-16 12:30:00,57.33,57.4,57.29,57.4,31649.0,45.2862,45.3415,45.2546,45.3415,31649.0
2017-05-16 12:40:00,57.39,57.44,57.39,57.44,111988.0,45.3336,45.3731,45.3336,45.3731,111988.0
2017-05-16 12:50:00,57.45,57.46,57.29,57.3,58507.0,45.381,45.3889,45.2546,45.2625,58507.0
2017-05-16 13:00:00,57.3,57.32,57.27,57.3,26116.0,45.2625,45.2783,45.2388,45.2625,26116.0
2017-05-16 13:10:00,57.3,57.3,57.18,57.2,19941.0,45.2625,45.2625,45.1677,45.1835,19941.0
2017-05-16 13:20:00,57.2,57.23,57.14,57.18,31663.0,45.1835,45.2072,45.1361,45.1677,31663.0
2017-05-16 13:30:00,57.19,57.22,57.17,57.22,14631.0,45.1756,45.1993,45.1598,45.1993,14631.0
2017-05-16 13:40:00,57.22,57.22,57.17,57.17,21427.0,45.1993,45.1993,45.1598,45.1598,21427.0
2017-05-16 13:50:00,57.18,57.19,57.12,57.12,31779.0,45.1677,45.1756,45.1203,45.1203,31779.0
2017-05-16 14:00:00,57.13,57.14,57.07,57.08,54775.0,45.1282,45.1361,45.0808,45.0887,54775.0
2017-05-16 14:10:00,57.08,57.1,57.07,57.08,53397.0,45.0887,45.1045,45.0808,45.0887,53397.0
2017-05-16 14:20:00,57.08,57.08,57.04,57.05,29240.0,45.0887,45.0887,45.0571,45.065,29240.0
2017-05-16 14:30:00,57.06,57.15,57.05,57.11,39429.0,45.0729,45.144,45.065,45.1124,39429.0
2017-05-16 14:40:00,57.11,57.11,57.05,57.08,35129.0,45.1124,45.1124,45.065,45.0887,35129.0
2017-05-16 14:50:00,57.08,57.09,56.99,57.05,72159.0,45.0887,45.0966,45.0177,45.065,72159.0
2017-05-16 15:00:00,57.05,57.06,57.02,57.04,59518.0,45.065,45.0729,45.0414,45.0571,59518.0
2017-05-16 15:10:00,57.04,57.05,56.97,56.98,69659.0,45.0571,45.065,45.0019,45.0098,69659.0
2017-05-16 15:20:00,56.98,57.15,56.97,57.07,86087.0,45.0098,45.144,45.0019,45.0808,86087.0
2017-05-16 15:30:00,57.08,57.1,57.04,57.07,59735.0,45.0887,45.1045,45.0571,45.0808,59735.0
2017-05-16 15:40:00,57.07,57.14,57.06,57.1,95134.0,45.0808,45.1361,45.0729,45.1045,95134.0
2017-05-16 15:50:00,57.1,57.17,57.08,57.16,192541.0,45.1045,45.1598,45.0887,45.1519,192541.0
2017-05-17 09:30:00,56.83,57.11,56.57,57.01,63559.0,44.8913,45.1124,44.6859,45.0335,63559.0
2017-05-17 09:40:00,57.01,57.09,56.96,57.01,27349.0,45.0335,45.0966,44.994,45.0335,27349.0
2017-05-17 09:50:00,56.99,57.0,56.89,56.92,27146.0,45.0177,45.0256,44.9387,44.9624,27146.0
2017-05-17 10:00:00,56.91,56.97,56.83,56.96,33698.0,44.9545,45.0019,44.8913,44.994,33698.0
2017-05-17 10:10:00,56.95,56.97,56.86,56.95,20515.0,44.9861,45.0019,44.915,44.9861,20515.0
2017-05-17 10:20:00,56.96,56.96,56.86,56.88,15422.0,44.994,44.994,44.915,44.9308,15422.0
2017-05-17 10:30:00,56.88,56.91,56.8,56.91,22750.0,44.9308,44.9545,44.8676,44.9545,22750.0
2017-05-17 10:40:00,56.91,57.03,56.86,56.98,31451.0,44.9545,45.0493,44.915,45.0098,31451.0
2017-05-17 10:50:00,56.99,57.0,56.89,56.97,25203.0,45.0177,45.0256,44.9387,45.0019,25203.0
2017-05-17 11:00:00,56.96,56.98,56.87,56.97,25854.0,44.994,45.0098,44.9229,45.0019,25854.0
2017-05-17 11:10:00,56.97,57.05,56.95,57.05,25132.0,45.0019,45.065,44.9861,45.065,25132.0
2017-05-17 11:20:00,57.03,57.06,56.97,56.98,23233.0,45.0493,45.0729,45.0019,45.0098,23233.0
2017-05-17 11:30:00,56.98,56.98,56.87,56.91,28714.0,45.0098,45.0098,44.9229,44.9545,28714.0
2017-05-17 11:40:00,56.91,57.01,56.9,57.0,30027.0,44.9545,45.0335,44.9466,45.0256,30027.0
2017-05-17 11:50:00,56.99,57.07,56.97,57.04,17913.0,45.0177,45.0808,45.0019,45.0571,17913.0
2017-05-17 12:00:00,57.04,57.08,57.02,57.07,19594.0,45.0571,45.0887,45.0414,45.0808,19594.0
2017-05-17 12:10:00,57.06,57.06,57.0,57.01,13699.0,45.0729,45.0729,45.0256,45.0335,13699.0
2017-05-17 12:20:00,57.0,57.04,56.99,57.01,16285.0,45.0256,45.0571,45.0177,45.0335,16285.0
2017-05-17 12:30:00,57.0,57.06,56.98,57.06,13634.0,45.0256,45.0729,45.0098,45.0729,13634.0
2017-05-17 12:40:00,57.06,57.07,57.01,57.06,20284.0,45.0729,45.0808,45.0335,45.0729,20284.0
2017-05-17 12:50:00,57.04,57.09,57.03,57.08,15069.0,45.0571,45.0966,45.0493,45.0887,15069.0
2017-05-17 13:00:00,57.08,57.09,57.05,57.09,16473.0,45.0887,45.0966,45.065,45.0966,16473.0
2017-05-17 13:10:00,57.09,57.11,57.05,57.05,24889.0,45.0966,45.1124,45.065,45.065,24889.0
2017-05-17 13:20:00,57.05,57.11,57.04,57.07,23188.0,45.065,45.1124,45.0571,45.0808,23188.0
2017-05-17 13:30:00,57.07,57.13,57.06,57.11,17469.0,45.0808,45.1282,45.0729,45.1124,17469.0
2017-05-17 13:40:00,57.12,57.18,57.08,57.16,18900.0,45.1203,45.1677,45.0887,45.1519,18900.0
2017-05-17 13:50:00,57.17,57.22,57.15,57.19,35525.0,45.1598,45.1993,45.144,45.1756,35525.0
2017-05-17 14:00:00,57.18,57.28,57.05,57.09,351912.0,45.1677,45.2467,45.065,45.0966,351912.0
2017-05-17 14:10:00,57.08,57.13,57.05,57.12,75499.0,45.0887,45.1282,45.065,45.1203,75499.0
2017-05-17 14:20:00,57.13,57.16,57.08,57.13,53865.0,45.1282,45.1519,45.0887,45.1282,53865.0
2017-05-17 14:30:00,57.14,57.23,57.13,57.21,55897.0,45.1361,45.2072,45.1282,45.1914,55897.0
2017-05-17 14:40:00,57.22,57.24,57.14,57.15,29735.0,45.1993,45.2151,45.1361,45.144,29735.0
2017-05-17 14:50:00,57.16,57.25,57.16,57.24,29610.0,45.1519,45.223,45.1519,45.2151,29610.0
2017-05-17 15:00:00,57.24,57.25,57.16,57.16,45264.0,45.2151,45.223,45.1519,45.1519,45264.0
2017-05-17 15:10:00,57.17,57.21,57.12,57.15,91218.0,45.1598,45.1914,45.1203,45.144,91218.0
2017-05-17 15:20:00,57.15,57.25,57.15,57.23,76776.0,45.144,45.223,45.144,45.2072,76776.0
2017-05-17 15:30:00,57.23,57.26,57.18,57.18,72401.0,45.2072,45.2309,45.1677,45.1677,72401.0
2017-05-17 15:40:00,57.19,57.19,57.04,57.08,106631.0,45.1756,45.1756,45.0571,45.0887,106631.0
2017-05-17 15:50:00,57.07,57.07,56.91,56.95,464777.0,45.0808,45.0808,44.9545,44.9861,464777.0
2017-05-18 09:30:00,57.0,57.0,56.79,56.87,59285.0,45.0256,45.0256,44.8597,44.9229,59285.0
2017-05-18 09:40:00,56.84,57.02,56.77,56.9,39221.0,44.8992,45.0414,44.8439,44.9466,39221.0
2017-05-18 09:50:00,56.95,57.16,56.89,57.14,34522.0,44.9861,45.1519,44.9387,45.1361,34522.0
2017-05-18 10:00:00,57.15,57.44,57.15,57.42,41318.0,45.144,45.3731,45.144,45.3573,41318.0
2017-05-18 10:10:00,57.42,57.51,57.4,57.44,32583.0,45.3573,45.4284,45.3415,45.3731,32583.0
2017-05-18 10:20:00,57.45,57.45,57.37,57.41,36932.0,45.381,45.381,45.3178,45.3494,36932.0
2017-05-18 10:30:00,57.42,57.44,57.32,57.33,16274.0,45.3573,45.3731,45.2783,45.2862,16274.0
2017-05-18 10:40:00,57.32,57.36,57.3,57.36,25175.0,45.2783,45.3099,45.2625,45.3099,25175.0
2017-05-18 10:50:00,57.36,57.41,57.32,57.36,25663.0,45.3099,45.3494,45.2783,45.3099,25663.0
2017-05-18 11:00:00,57.37,57.47,57.37,57.45,25478.0,45.3178,45.3968,45.3178,45.381,25478.0
2017-05-18 11:10:00,57.45,57.45,57.39,57.4,25785.0,45.381,45.381,45.3336,45.3415,25785.0
2017-05-18 11:20:00,57.4,57.52,57.39,57.52,26659.0,45.3415,45.4363,45.3336,45.4363,26659.0
2017-05-18 11:30:00,57.52,57.66,57.51,57.66,35601.0,45.4363,45.5469,45.4284,45.5469,35601.0
2017-05-18 11:40:00,57.65,57.65,57.59,57.64,36598.0,45.539,45.539,45.4916,45.5311,36598.0
2017-05-18 11:50:00,57.64,57.68,57.62,57.63,25332.0,45.5311,45.5627,45.5153,45.5232,25332.0
2017-05-18 12:00:00,57.62,57.63,57.5,57.53,31505.0,45.5153,45.5232,45.4205,45.4442,31505.0
2017-05-18 12:10:00,57.53,57.54,57.39,57.39,18754.0,45.4442,45.4521,45.3336,45.3336,18754.0
2017-05-18 12:20:00,57.38,57.44,57.38,57.39,16883.0,45.3257,45.3731,45.3257,45.3336,16883.0
2017-05-18 12:30:00,57.4,57.5,57.39,57.45,15302.0,45.3415,45.4205,45.3336,45.381,15302.0
2017-05-18 12:40:00,57.45,57.46,57.43,57.44,25018.0,45.381,45.3889,45.3652,45.3731,25018.0
2017-05-18 12:50:00,57.44,57.44,57.36,57.43,22985.0,45.3731,45.3731,45.3099,45.3652,22985.0
2017-05-18 13:00:00,57.45,57.46,57.36,57.36,20147.0,45.381,45.3889,45.3099,45.3099,20147.0
2017-05-18 13:10:00,57.37,57.42,57.34,57.4,16110.0,45.3178,45.3573,45.2941,45.3415,16110.0
2017-05-18 13:20:00,57.39,57.4,57.33,57.34,10681.0,45.3336,45.3415,45.2862,45.2941,10681.0
2017-05-18 13:30:00,57.34,57.41,57.31,57.4,25638.0,45.2941,45.3494,45.2704,45.3415,25638.0
2017-05-18 13:40:00,57.4,57.44,57.39,57.41,17203.0,45.3415,45.3731,45.3336,45.3494,17203.0
2017-05-18 13:50:00,57.4,57.5,57.39,57.46,34242.0,45.3415,45.4205,45.3336,45.3889,34242.0
2017-05-18 14:00:00,57.46,57.58,57.43,57.58,45292.0,45.3889,45.4837,45.3652,45.4837,45292.0
2017-05-18 14:10:00,57.57,57.57,57.43,57.45,26271.0,45.4758,45.4758,45.3652,45.381,26271.0
2017-05-18 14:20:00,57.46,57.51,57.45,57.5,40175.0,45.3889,45.4284,45.381,45.4205,40175.0
2017-05-18 14:30:00,57.5,57.56,57.49,57.52,41060.0,45.4205,45.4679,45.4126,45.4363,41060.0
2017-05-18 14:40:00,57.53,57.55,57.49,57.51,44226.0,45.4442,45.46,45.4126,45.4284,44226.0
2017-05-18 14:50:00,57.51,57.52,57.44,57.47,33591.0,45.4284,45.4363,45.3731,45.3968,33591.0
2017-05-18 15:00:00,57.48,57.55,57.45,57.52,70323.0,45.4047,45.46,45.381,45.4363,70323.0
2017-05-18 15:10:00,57.52,57.59,57.48,57.5,46774.0,45.4363,45.4916,45.4047,45.4205,46774.0
2017-05-18 15:20:00,57.5,57.54,57.46,57.5,39388.0,45.4205,45.4521,45.3889,45.4205,39388.0
2017-05-18 15:30:00,57.51,57.53,57.46,57.49,50671.0,45.4284,45.4442,45.3889,45.4126,50671.0
2017-05-18 15:40:00,57.48,57.53,57.42,57.53,69349.0,45.4047,45.4442,45.3573,45.4442,69349.0
2017-05-18 15:50:00,57.53,57.55,57.4,57.43,163974.0,45.4442,45.46,45.3415,45.3652,163974.0
2017-05-19 09:30:00,57.5,57.51,57.23,57.28,153092.0,45.4205,45.4284,45.2072,45.2467,153092.0
2017-05-19 09:40:00,57.3,57.55,57.3,57.55,38198.0,45.2625,45.46,45.2625,45.46,38198.0
2017-05-19 09:50:00,57.55,57.61,57.49,57.52,24332.0,45.46,45.5074,45.4126,45.4363,24332.0
2017-05-19 10:00:00,57.54,57.58,57.44,57.44,21487.0,45.4521,45.4837,45.3731,45.3731,21487.0
2017-05-19 10:10:00,57.46,57.51,57.41,57.41,27006.0,45.3889,45.4284,45.3494,45.3494,27006.0
2017-05-19 10:20:00,57.42,57.46,57.36,57.45,32911.0,45.3573,45.3889,45.3099,45.381,32911.0
2017-05-19 10:30:00,57.45,57.57,57.42,57.53,35601.0,45.381,45.4758,45.3573,45.4442,35601.0
2017-05-19 10:40:00,57.53,57.53,57.37,57.39,39398.0,45.4442,45.4442,45.3178,45.3336,39398.0
2017-05-19 10:50:00,57.4,57.42,57.35,57.35,19357.0,45.3415,45.3573,45.302,45.302,19357.0
2017-05-19 11:00:00,57.35,57.42,57.33,57.39,34265.0,45.302,45.3573,45.2862,45.3336,34265.0
2017-05-19 11:10:00,57.4,57.47,57.38,57.46,22314.0,45.3415,45.3968,45.3257,45.3889,22314.0
2017-05-19 11:20:00,57.47,57.51,57.42,57.47,43100.0,45.3968,45.4284,45.3573,45.3968,43100.0
2017-05-19 11:30:00,57.48,57.52,57.47,57.5,15485.0,45.4047,45.4363,45.3968,45.4205,15485.0
2017-05-19 11:40:00,57.5,57.53,57.48,57.51,22280.0,45.4205,45.4442,45.4047,45.4284,22280.0
2017-05-19 11:50:00,57.51,57.58,57.5,57.57,10016.0,45.4284,45.4837,45.4205,45.4758,10016.0
2017-05-19 12:00:00,57.58,57.7,57.58,57.65,28692.0,45.4837,45.5785,45.4837,45.539,28692.0
2017-05-19 12:10:00,57.65,57.65,57.56,57.58,10619.0,45.539,45.539,45.4679,45.4837,10619.0
2017-05-19 12:20:00,57.58,57.59,57.55,57.56,14784.0,45.4837,45.4916,45.46,45.4679,14784.0
2017-05-19 12:30:00,57.56,57.59,57.54,57.56,22842.0,45.4679,45.4916,45.4521,45.4679,22842.0
2017-05-19 12:40:00,57.57,57.65,57.56,57.65,32091.0,45.4758,45.539,45.4679,45.539,32091.0
2017-05-19 12:50:00,57.67,57.68,57.64,57.65,10141.0,45.5548,45.5627,45.5311,45.539,10141.0
2017-05-19 13:00:00,57.65,57.66,57.6,57.61,8211.0,45.539,45.5469,45.4995,45.5074,8211.0
2017-05-19 13:10:00,57.61,57.62,57.59,57.61,12241.0,45.5074,45.5153,45.4916,45.5074,12241.0
2017-05-19 13:20:00,57.61,57.61,57.59,57.6,8066.0,45.5074,45.5074,45.4916,45.4995,8066.0
2017-05-19 13:30:00,57.59,57.61,57.56,57.56,9725.0,45.4916,45.5074,45.4679,45.4679,9725.0
2017-05-19 13:40:00,57.56,57.57,57.53,57.55,10559.0,45.4679,45.4758,45.4442,45.46,10559.0
2017-05-19 13:50:00,57.55,57.58,57.54,57.56,12208.0,45.46,45.4837,45.4521,45.4679,12208.0
2017-05-19 14:00:00,57.57,57.64,57.54,57.55,23039.0,45.4758,45.5311,45.4521,45.46,23039.0
2017-05-19 14:10:00,57.53,57.58,57.5,57.56,73978.0,45.4442,45.4837,45.4205,45.4679,73978.0
2017-05-19 14:20:00,57.57,57.59,57.52,57.58,15395.0,45.4758,45.4916,45.4363,45.4837,15395.0
2017-05-19 14:30:00,57.57,57.66,57.57,57.65,21272.0,45.4758,45.5469,45.4758,45.539,21272.0
2017-05-19 14:40:00,57.65,57.67,57.58,57.58,15823.0,45.539,45.5548,45.4837,45.4837,15823.0
2017-05-19 14:50:00,57.59,57.64,57.57,57.58,26517.0,45.4916,45.5311,45.4758,45.4837,26517.0
2017-05-19 15:00:00,57.58,57.59,57.47,57.47,31783.0,45.4837,45.4916,45.3968,45.3968,31783.0
2017-05-19 15:10:00,57.47,57.52,57.42,57.42,28236.0,45.3968,45.4363,45.3573,45.3573,28236.0
2017-05-19 15:20:00,57.43,57.48,57.4,57.42,30106.0,45.3652,45.4047,45.3415,45.3573,30106.0
2017-05-19 15:30:00,57.43,57.5,57.41,57.49,28342.0,45.3652,45.4205,45.3494,45.4126,28342.0
2017-05-19 15:40:00,57.5,57.5,57.41,57.44,52640.0,45.4205,45.4205,45.3494,45.3731,52640.0
2017-05-19 15:50:00,57.44,57.51,57.43,57.5,178557.0,45.3731,45.4284,45.3652,45.4205,178557.0
2017-05-22 09:30:00,57.74,57.87,57.62,57.76,54381.0,45.6101,45.7128,45.5153,45.6259,54381.0
2017-05-22 09:40:00,57.76,57.85,57.75,57.8,25114.0,45.6259,45.697,45.618,45.6575,25114.0
2017-05-22 09:50:00,57.83,57.83,57.72,57.76,22725.0,45.6812,45.6812,45.5943,45.6259,22725.0
2017-05-22 10:00:00,57.75,57.79,57.61,57.67,42526.0,45.618,45.6496,45.5074,45.5548,42526.0
2017-05-22 10:10:00,57.67,57.89,57.67,57.88,32506.0,45.5548,45.7286,45.5548,45.7207,32506.0
2017-05-22 10:20:00,57.88,57.94,57.82,57.94,43087.0,45.7207,45.7681,45.6733,45.7681,43087.0
2017-05-22 10:30:00,57.94,57.94,57.8,57.86,21913.0,45.7681,45.7681,45.6575,45.7049,21913.0
2017-05-22 10:40:00,57.86,57.9,57.8,57.85,17753.0,45.7049,45.7365,45.6575,45.697,17753.0
2017-05-22 10:50:00,57.86,57.91,57.84,57.9,19761.0,45.7049,45.7444,45.6891,45.7365,19761.0
2017-05-22 11:00:00,57.9,57.96,57.86,57.96,13331.0,45.7365,45.7839,45.7049,45.7839,13331.0
2017-05-22 11:10:00,57.96,58.03,57.96,58.0,18097.0,45.7839,45.8392,45.7839,45.8155,18097.0
2017-05-22 11:20:00,57.99,57.99,57.92,57.93,14687.0,45.8076,45.8076,45.7523,45.7602,14687.0
2017-05-22 11:30:00,57.92,57.98,57.9,57.97,16627.0,45.7523,45.7997,45.7365,45.7918,16627.0
2017-05-22 11:40:00,57.97,57.97,57.87,57.87,16337.0,45.7918,45.7918,45.7128,45.7128,16337.0
2017-05-22 11:50:00,57.88,57.94,57.87,57.94,21233.0,45.7207,45.7681,45.7128,45.7681,21233.0
2017-05-22 12:00:00,57.95,57.96,57.9,57.91,14602.0,45.776,45.7839,45.7365,45.7444,14602.0
2017-05-22 12:10:00,57.9,57.97,57.89,57.95,20543.0,45.7365,45.7918,45.7286,45.776,20543.0
2017-05-22 12:20:00,57.94,57.99,57.94,57.97,13785.0,45.7681,45.8076,45.7681,45.7918,13785.0
2017-05-22 12:30:00,57.96,58.0,57.95,57.98,13081.0,45.7839,45.8155,45.776,45.7997,13081.0
2017-05-22 12:40:00,57.98,58.02,57.97,58.01,14300.0,45.7997,45.8313,45.7918,45.8234,14300.0
2017-05-22 12:50:00,58.01,58.01,57.96,57.97,11890.0,45.8234,45.8234,45.7839,45.7918,11890.0
2017-05-22 13:00:00,57.96,57.97,57.94,57.96,8234.0,45.7839,45.7918,45.7681,45.7839,8234.0
2017-05-22 13:10:00,57.97,58.0,57.95,57.96,13153.0,45.7918,45.8155,45.776,45.7839,13153.0
2017-05-22 13:20:00,57.96,58.0,57.96,57.97,12727.0,45.7839,45.8155,45.7839,45.7918,12727.0
2017-05-22 13:30:00,57.97,58.02,57.97,58.01,11515.0,45.7918,45.8313,45.7918,45.8234,11515.0
2017-05-22 13:40:00,58.02,58.03,58.0,58.03,12270.0,45.8313,45.8392,45.8155,45.8392,12270.0
2017-05-22 13:50:00,58.02,58.04,58.01,58.02,9232.0,45.8313,45.8471,45.8234,45.8313,9232.0
2017-05-22 14:00:00,58.01,58.02,57.99,58.0,15408.0,45.8234,45.8313,45.8076,45.8155,15408.0
2017-05-22 14:10:00,58.01,58.04,57.99,58.0,24813.0,45.8234,45.8471,45.8076,45.8155,24813.0
2017-05-22 14:20:00,58.0,58.03,57.94,57.94,24508.0,45.8155,45.8392,45.7681,45.7681,24508.0
2017-05-22 14:30:00,57.94,57.94,57.88,57.92,27851.0,45.7681,45.7681,45.7207,45.7523,27851.0
2017-05-22 14:40:00,57.92,57.92,57.88,57.9,25683.0,45.7523,45.7523,45.7207,45.7365,25683.0
2017-05-22 14:50:00,57.9,57.91,57.86,57.88,18043.0,45.7365,45.7444,45.7049,45.7207,18043.0
2017-05-22 15:00:00,57.87,57.9,57.82,57.82,47538.0,45.7128,45.7365,45.6733,45.6733,47538.0
2017-05-22 15:10:00,57.81,57.85,57.79,57.84,29503.0,45.6654,45.697,45.6496,45.6891,29503.0
2017-05-22 15:20:00,57.83,57.88,57.83,57.86,24273.0,45.6812,45.7207,45.6812,45.7049,24273.0
2017-05-22 15:30:00,57.86,57.91,57.84,57.9,53237.0,45.7049,45.7444,45.6891,45.7365,53237.0
2017-05-22 15:40:00,57.91,57.92,57.84,57.9,74766.0,45.7444,45.7523,45.6891,45.7365,74766.0
2017-05-22 15:50:00,57.9,57.92,57.82,57.82,149451.0,45.7365,45.7523,45.6733,45.6733,149451.0
2017-05-23 09:30:00,58.1,58.1,57.82,57.92,48308.0,45.8945,45.8945,45.6733,45.7523,48308.0
2017-05-23 09:40:00,57.95,57.97,57.85,57.86,15129.0,45.776,45.7918,45.697,45.7049,15129.0
2017-05-23 09:50:00,57.88,57.9,57.8,57.88,14383.0,45.7207,45.7365,45.6575,45.7207,14383.0
2017-05-23 10:00:00,57.89,58.05,57.85,58.04,15126.0,45.7286,45.855,45.697,45.8471,15126.0
2017-05-23 10:10:00,58.04,58.12,57.97,58.1,17491.0,45.8471,45.9103,45.7918,45.8945,17491.0
2017-05-23 10:20:00,58.08,58.12,58.03,58.05,16367.0,45.8787,45.9103,45.8392,45.855,16367.0
2017-05-23 10:30:00,58.05,58.05,57.97,58.01,18830.0,45.855,45.855,45.7918,45.8234,18830.0
2017-05-23 10:40:00,58.01,58.07,58.0,58.06,18405.0,45.8234,45.8708,45.8155,45.8629,18405.0
2017-05-23 10:50:00,58.08,58.1,58.05,58.08,23140.0,45.8787,45.8945,45.855,45.8787,23140.0
2017-05-23 11:00:00,58.08,58.09,58.02,58.02,11754.0,45.8787,45.8866,45.8313,45.8313,11754.0
2017-05-23 11:10:00,58.02,58.16,58.0,58.16,29191.0,45.8313,45.9419,45.8155,45.9419,29191.0
2017-05-23 11:20:00,58.16,58.26,58.14,58.25,38000.0,45.9419,46.0209,45.9261,46.013,38000.0
2017-05-23 11:30:00,58.25,58.26,58.13,58.13,29177.0,46.013,46.0209,45.9182,45.9182,29177.0
2017-05-23 11:40:00,58.12,58.12,58.06,58.08,14046.0,45.9103,45.9103,45.8629,45.8787,14046.0
2017-05-23 11:50:00,58.08,58.1,58.06,58.08,12840.0,45.8787,45.8945,45.8629,45.8787,12840.0
2017-05-23 12:00:00,58.08,58.09,58.06,58.07,12215.0,45.8787,45.8866,45.8629,45.8708,12215.0
2017-05-23 12:10:00,58.07,58.08,58.05,58.08,7281.0,45.8708,45.8787,45.855,45.8787,7281.0
2017-05-23 12:20:00,58.07,58.07,58.0,58.01,22513.0,45.8708,45.8708,45.8155,45.8234,22513.0
2017-05-23 12:30:00,58.0,58.04,57.99,58.04,12062.0,45.8155,45.8471,45.8076,45.8471,12062.0
2017-05-23 12:40:00,58.04,58.06,58.02,58.04,14430.0,45.8471,45.8629,45.8313,45.8471,14430.0
2017-05-23 12:50:00,58.04,58.05,58.01,58.03,8672.0,45.8471,45.855,45.8234,45.8392,8672.0
2017-05-23 13:00:00,58.04,58.08,58.04,58.07,12093.0,45.8471,45.8787,45.8471,45.8708,12093.0
2017-05-23 13:10:00,58.05,58.07,58.04,58.05,8644.0,45.855,45.8708,45.8471,45.855,8644.0
2017-05-23 13:20:00,58.06,58.06,58.04,58.05,9983.0,45.8629,45.8629,45.8471,45.855,9983.0
2017-05-23 13:30:00,58.05,58.07,58.03,58.07,15227.0,45.855,45.8708,45.8392,45.8708,15227.0
2017-05-23 13:40:00,58.07,58.07,58.05,58.06,6729.0,45.8708,45.8708,45.855,45.8629,6729.0
2017-05-23 13:50:00,58.07,58.09,58.05,58.06,12765.0,45.8708,45.8866,45.855,45.8629,12765.0
2017-05-23 14:00:00,58.06,58.08,58.04,58.04,12232.0,45.8629,45.8787,45.8471,45.8471,12232.0
2017-05-23 14:10:00,58.04,58.05,58.02,58.03,17659.0,45.8471,45.855,45.8313,45.8392,17659.0
2017-05-23 14:20:00,58.03,58.03,57.95,57.96,36302.0,45.8392,45.8392,45.776,45.7839,36302.0
2017-05-23 14:30:00,57.94,57.96,57.92,57.93,13498.0,45.7681,45.7839,45.7523,45.7602,13498.0
2017-05-23 14:40:00,57.93,57.94,57.89,57.9,16458.0,45.7602,45.7681,45.7286,45.7365,16458.0
2017-05-23 14:50:00,57.89,57.92,57.86,57.87,22685.0,45.7286,45.7523,45.7049,45.7128,22685.0
2017-05-23 15:00:00,57.87,57.93,57.84,57.91,30725.0,45.7128,45.7602,45.6891,45.7444,30725.0
2017-05-23 15:10:00,57.9,57.95,57.88,57.92,34307.0,45.7365,45.776,45.7207,45.7523,34307.0
2017-05-23 15:20:00,57.92,57.95,57.91,57.93,53929.0,45.7523,45.776,45.7444,45.7602,53929.0
2017-05-23 15:30:00,57.92,57.98,57.91,57.96,60343.0,45.7523,45.7997,45.7444,45.7839,60343.0
2017-05-23 15:40:00,57.95,57.96,57.91,57.95,79038.0,45.776,45.7839,45.7444,45.776,79038.0
2017-05-23 15:50:00,57.95,58.05,57.94,58.05,169993.0,45.776,45.855,45.7681,45.855,169993.0
2017-05-24 09:30:00,58.23,58.23,58.01,58.07,30875.0,45.9972,45.9972,45.8234,45.8708,30875.0
2017-05-24 09:40:00,58.06,58.13,58.04,58.13,13101.0,45.8629,45.9182,45.8471,45.9182,13101.0
2017-05-24 09:50:00,58.13,58.21,58.11,58.17,12224.0,45.9182,45.9814,45.9024,45.9498,12224.0
2017-05-24 10:00:00,58.16,58.31,58.16,58.31,15440.0,45.9419,46.0604,45.9419,46.0604,15440.0
2017-05-24 10:10:00,58.3,58.39,58.27,58.35,26349.0,46.0525,46.1235,46.0288,46.0919,26349.0
2017-05-24 10:20:00,58.35,58.42,58.34,58.38,20529.0,46.0919,46.1472,46.084,46.1156,20529.0
2017-05-24 10:30:00,58.38,58.41,58.32,58.37,26239.0,46.1156,46.1393,46.0682,46.1077,26239.0
2017-05-24 10:40:00,58.38,58.41,58.35,58.38,70517.0,46.1156,46.1393,46.0919,46.1156,70517.0
2017-05-24 10:50:00,58.38,58.55,58.37,58.51,88276.0,46.1156,46.2499,46.1077,46.2183,88276.0
2017-05-24 11:00:00,58.5,58.53,58.49,58.5,42768.0,46.2104,46.2341,46.2025,46.2104,42768.0
2017-05-24 11:10:00,58.5,58.52,58.4,58.46,27452.0,46.2104,46.2262,46.1314,46.1788,27452.0
2017-05-24 11:20:00,58.47,58.51,58.46,58.51,39091.0,46.1867,46.2183,46.1788,46.2183,39091.0
2017-05-24 11:30:00,58.51,58.55,58.51,58.53,15354.0,46.2183,46.2499,46.2183,46.2341,15354.0
2017-05-24 11:40:00,58.53,58.59,58.53,58.58,11887.0,46.2341,46.2815,46.2341,46.2736,11887.0
2017-05-24 11:50:00,58.57,58.58,58.46,58.51,51671.0,46.2657,46.2736,46.1788,46.2183,51671.0
2017-05-24 12:00:00,58.51,58.52,58.43,58.45,17701.0,46.2183,46.2262,46.1551,46.1709,17701.0
2017-05-24 12:10:00,58.44,58.5,58.43,58.44,18159.0,46.163,46.2104,46.1551,46.163,18159.0
2017-05-24 12:20:00,58.44,58.44,58.4,58.43,9930.0,46.163,46.163,46.1314,46.1551,9930.0
2017-05-24 12:30:00,58.43,58.43,58.37,58.41,17426.0,46.1551,46.1551,46.1077,46.1393,17426.0
2017-05-24 12:40:00,58.4,58.43,58.39,58.43,7441.0,46.1314,46.1551,46.1235,46.1551,7441.0
2017-05-24 12:50:00,58.43,58.44,58.42,58.43,6660.0,46.1551,46.163,46.1472,46.1551,6660.0
2017-05-24 13:00:00,58.43,58.44,58.42,58.44,8472.0,46.1551,46.163,46.1472,46.163,8472.0
2017-05-24 13:10:00,58.44,58.44,58.42,58.42,6696.0,46.163,46.163,46.1472,46.1472,6696.0
2017-05-24 13:20:00,58.43,58.44,58.34,58.35,13440.0,46.1551,46.163,46.084,46.0919,13440.0
2017-05-24 13:30:00,58.34,58.36,58.32,58.32,10759.0,46.084,46.0998,46.0682,46.0682,10759.0
2017-05-24 13:40:00,58.32,58.37,58.32,58.37,17171.0,46.0682,46.1077,46.0682,46.1077,17171.0
2017-05-24 13:50:00,58.37,58.4,58.36,58.39,18763.0,46.1077,46.1314,46.0998,46.1235,18763.0
2017-05-24 14:00:00,58.39,58.41,58.33,58.38,19883.0,46.1235,46.1393,46.0761,46.1156,19883.0
2017-05-24 14:10:00,58.37,58.41,58.33,58.4,20964.0,46.1077,46.1393,46.0761,46.1314,20964.0
2017-05-24 14:20:00,58.4,58.41,58.34,58.35,11509.0,46.1314,46.1393,46.084,46.0919,11509.0
2017-05-24 14:30:00,58.35,58.35,58.27,58.28,12383.0,46.0919,46.0919,46.0288,46.0367,12383.0
2017-05-24 14:40:00,58.28,58.35,58.28,58.35,14376.0,46.0367,46.0919,46.0367,46.0919,14376.0
2017-05-24 14:50:00,58.35,58.35,58.31,58.32,12265.0,46.0919,46.0919,46.0604,46.0682,12265.0
2017-05-24 15:00:00,58.33,58.34,58.26,58.29,18998.0,46.0761,46.084,46.0209,46.0446,18998.0
2017-05-24 15:10:00,58.29,58.34,58.26,58.34,18002.0,46.0446,46.084,46.0209,46.084,18002.0
2017-05-24 15:20:00,58.34,58.36,58.3,58.32,17344.0,46.084,46.0998,46.0525,46.0682,17344.0
2017-05-24 15:30:00,58.32,58.39,58.31,58.39,33167.0,46.0682,46.1235,46.0604,46.1235,33167.0
2017-05-24 15:40:00,58.39,58.41,58.37,58.41,47192.0,46.1235,46.1393,46.1077,46.1393,47192.0
2017-05-24 15:50:00,58.41,58.43,58.39,58.4,111878.0,46.1393,46.1551,46.1235,46.1314,111878.0
2017-05-25 09:30:00,58.68,58.69,58.45,58.54,52701.0,46.3526,46.3605,46.1709,46.242,52701.0
2017-05-25 09:40:00,58.54,58.68,58.47,58.63,25537.0,46.242,46.3526,46.1867,46.3131,25537.0
2017-05-25 09:50:00,58.63,58.66,58.61,58.62,18352.0,46.3131,46.3368,46.2973,46.3052,18352.0
2017-05-25 10:00:00,58.62,58.77,58.62,58.72,18765.0,46.3052,46.4237,46.3052,46.3842,18765.0
2017-05-25 10:10:00,58.72,58.87,58.72,58.83,16495.0,46.3842,46.5027,46.3842,46.4711,16495.0
2017-05-25 10:20:00,58.84,58.89,58.82,58.89,11817.0,46.479,46.5185,46.4632,46.5185,11817.0
2017-05-25 10:30:00,58.9,58.97,58.89,58.92,17127.0,46.5264,46.5817,46.5185,46.5422,17127.0
2017-05-25 10:40:00,58.92,58.93,58.83,58.83,12752.0,46.5422,46.5501,46.4711,46.4711,12752.0
2017-05-25 10:50:00,58.82,58.85,58.8,58.83,11436.0,46.4632,46.4869,46.4474,46.4711,11436.0
2017-05-25 11:00:00,58.83,58.87,58.78,58.84,16627.0,46.4711,46.5027,46.4316,46.479,16627.0
2017-05-25 11:10:00,58.85,58.87,58.81,58.84,9515.0,46.4869,46.5027,46.4553,46.479,9515.0
2017-05-25 11:20:00,58.85,58.88,58.82,58.87,15666.0,46.4869,46.5106,46.4632,46.5027,15666.0
2017-05-25 11:30:00,58.87,58.97,58.85,58.89,41048.0,46.5027,46.5817,46.4869,46.5185,41048.0
2017-05-25 11:40:00,58.9,58.9,58.85,58.88,11647.0,46.5264,46.5264,46.4869,46.5106,11647.0
2017-05-25 11:50:00,58.89,58.95,58.89,58.94,7976.0,46.5185,46.5659,46.5185,46.558,7976.0
2017-05-25 12:00:00,58.93,58.96,58.92,58.95,13821.0,46.5501,46.5738,46.5422,46.5659,13821.0
2017-05-25 12:10:00,58.95,58.99,58.94,58.99,21982.0,46.5659,46.5975,46.558,46.5975,21982.0
2017-05-25 12:20:00,58.99,59.02,58.92,58.93,8671.0,46.5975,46.6212,46.5422,46.5501,8671.0
2017-05-25 12:30:00,58.92,58.93,58.9,58.92,8360.0,46.5422,46.5501,46.5264,46.5422,8360.0
2017-05-25 12:40:00,58.92,59.01,58.91,59.0,16417.0,46.5422,46.6133,46.5343,46.6054,16417.0
2017-05-25 12:50:00,59.0,59.09,58.99,59.08,14308.0,46.6054,46.6765,46.5975,46.6686,14308.0
2017-05-25 13:00:00,59.08,59.09,59.03,59.05,19426.0,46.6686,46.6765,46.6291,46.6449,19426.0
2017-05-25 13:10:00,59.05,59.09,59.03,59.04,17215.0,46.6449,46.6765,46.6291,46.637,17215.0
2017-05-25 13:20:00,59.03,59.05,58.99,59.0,35077.0,46.6291,46.6449,46.5975,46.6054,35077.0
2017-05-25 13:30:00,59.0,59.06,58.99,59.03,12250.0,46.6054,46.6528,46.5975,46.6291,12250.0
2017-05-25 13:40:00,59.04,59.13,59.03,59.11,14026.0,46.637,46.7081,46.6291,46.6923,14026.0
2017-05-25 13:50:00,59.12,59.19,59.11,59.19,14355.0,46.7002,46.7555,46.6923,46.7555,14355.0
2017-05-25 14:00:00,59.19,59.2,59.13,59.14,17446.0,46.7555,46.7634,46.7081,46.716,17446.0
2017-05-25 14:10:00,59.14,59.22,59.14,59.21,24775.0,46.716,46.7792,46.716,46.7713,24775.0
2017-05-25 14:20:00,59.22,59.23,59.14,59.16,33943.0,46.7792,46.7871,46.716,46.7318,33943.0
2017-05-25 14:30:00,59.14,59.27,59.14,59.26,18808.0,46.716,46.8187,46.716,46.8108,18808.0
2017-05-25 14:40:00,59.26,59.26,59.19,59.25,24715.0,46.8108,46.8108,46.7555,46.8029,24715.0
2017-05-25 14:50:00,59.24,59.24,59.19,59.19,12396.0,46.795,46.795,46.7555,46.7555,12396.0
2017-05-25 15:00:00,59.18,59.21,59.14,59.19,26249.0,46.7476,46.7713,46.716,46.7555,26249.0
2017-05-25 15:10:00,59.19,59.2,59.18,59.19,20222.0,46.7555,46.7634,46.7476,46.7555,20222.0
2017-05-25 15:20:00,59.18,59.18,59.14,59.16,25054.0,46.7476,46.7476,46.716,46.7318,25054.0
2017-05-25 15:30:00,59.15,59.24,59.14,59.17,56534.0,46.7239,46.795,46.716,46.7397,56534.0
2017-05-25 15:40:00,59.17,59.21,59.1,59.17,75735.0,46.7397,46.7713,46.6844,46.7397,75735.0
2017-05-25 15:50:00,59.18,59.18,59.07,59.1,133650.0,46.7476,46.7476,46.6607,46.6844,133650.0
2017-05-26 09:30:00,59.22,59.23,58.76,59.0,41140.0,46.7792,46.7871,46.4158,46.6054,41140.0
2017-05-26 09:40:00,59.0,59.07,58.95,59.04,17009.0,46.6054,46.6607,46.5659,46.637,17009.0
2017-05-26 09:50:00,59.05,59.11,59.05,59.08,16802.0,46.6449,46.6923,46.6449,46.6686,16802.0
2017-05-26 10:00:00,59.07,59.19,59.05,59.11,36178.0,46.6607,46.7555,46.6449,46.6923,36178.0
2017-05-26 10:10:00,59.11,59.16,59.1,59.16,17954.0,46.6923,46.7318,46.6844,46.7318,17954.0
2017-05-26 10:20:00,59.15,59.16,59.08,59.15,16812.0,46.7239,46.7318,46.6686,46.7239,16812.0
2017-05-26 10:30:00,59.15,59.25,59.15,59.23,19111.0,46.7239,46.8029,46.7239,46.7871,19111.0
2017-05-26 10:40:00,59.23,59.26,59.19,59.25,23119.0,46.7871,46.8108,46.7555,46.8029,23119.0
2017-05-26 10:50:00,59.25,59.3,59.23,59.24,21000.0,46.8029,46.8424,46.7871,46.795,21000.0
2017-05-26 11:00:00,59.25,59.31,59.23,59.23,20672.0,46.8029,46.8503,46.7871,46.7871,20672.0
2017-05-26 11:10:00,59.23,59.28,59.22,59.23,19743.0,46.7871,46.8266,46.7792,46.7871,19743.0
2017-05-26 11:20:00,59.23,59.23,59.14,59.18,23293.0,46.7871,46.7871,46.716,46.7476,23293.0
2017-05-26 11:30:00,59.17,59.2,59.1,59.11,29094.0,46.7397,46.7634,46.6844,46.6923,29094.0
2017-05-26 11:40:00,59.12,59.13,59.07,59.12,13622.0,46.7002,46.7081,46.6607,46.7002,13622.0
2017-05-26 11:50:00,59.13,59.23,59.12,59.19,33425.0,46.7081,46.7871,46.7002,46.7555,33425.0
2017-05-26 12:00:00,59.19,59.23,59.16,59.23,13205.0,46.7555,46.7871,46.7318,46.7871,13205.0
2017-05-26 12:10:00,59.22,59.29,59.2,59.27,20764.0,46.7792,46.8345,46.7634,46.8187,20764.0
2017-05-26 12:20:00,59.27,59.29,59.25,59.29,14467.0,46.8187,46.8345,46.8029,46.8345,14467.0
2017-05-26 12:30:00,59.29,59.3,59.24,59.26,12908.0,46.8345,46.8424,46.795,46.8108,12908.0
2017-05-26 12:40:00,59.27,59.28,59.26,59.27,15173.0,46.8187,46.8266,46.8108,46.8187,15173.0
2017-05-26 12:50:00,59.28,59.29,59.21,59.23,14894.0,46.8266,46.8345,46.7713,46.7871,14894.0
2017-05-26 13:00:00,59.23,59.24,59.2,59.21,13895.0,46.7871,46.795,46.7634,46.7713,13895.0
2017-05-26 13:10:00,59.21,59.24,59.19,59.21,13112.0,46.7713,46.795,46.7555,46.7713,13112.0
2017-05-26 13:20:00,59.22,59.26,59.21,59.25,33579.0,46.7792,46.8108,46.7713,46.8029,33579.0
2017-05-26 13:30:00,59.25,59.27,59.24,59.27,16752.0,46.8029,46.8187,46.795,46.8187,16752.0
2017-05-26 13:40:00,59.26,59.28,59.24,59.26,39560.0,46.8108,46.8266,46.795,46.8108,39560.0
2017-05-26 13:50:00,59.26,59.27,59.21,59.22,24742.0,46.8108,46.8187,46.7713,46.7792,24742.0
2017-05-26 14:00:00,59.22,59.28,59.21,59.26,29639.0,46.7792,46.8266,46.7713,46.8108,29639.0
2017-05-26 14:10:00,59.26,59.31,59.26,59.28,26020.0,46.8108,46.8503,46.8108,46.8266,26020.0
2017-05-26 14:20:00,59.28,59.32,59.24,59.25,25852.0,46.8266,46.8582,46.795,46.8029,25852.0
2017-05-26 14:30:00,59.24,59.32,59.24,59.31,15512.0,46.795,46.8582,46.795,46.8503,15512.0
2017-05-26 14:40:00,59.31,59.32,59.28,59.29,20632.0,46.8503,46.8582,46.8266,46.8345,20632.0
2017-05-26 14:50:00,59.29,59.31,59.26,59.29,24078.0,46.8345,46.8503,46.8108,46.8345,24078.0
2017-05-26 15:00:00,59.29,59.33,59.28,59.28,27889.0,46.8345,46.8661,46.8266,46.8266,27889.0
2017-05-26 15:10:00,59.29,59.31,59.29,59.3,22402.0,46.8345,46.8503,46.8345,46.8424,22402.0
2017-05-26 15:20:00,59.29,59.3,59.28,59.3,19069.0,46.8345,46.8424,46.8266,46.8424,19069.0
2017-05-26 15:30:00,59.3,59.3,59.21,59.21,39973.0,46.8424,46.8424,46.7713,46.7713,39973.0
2017-05-26 15:40:00,59.21,59.25,59.18,59.21,60041.0,46.7713,46.8029,46.7476,46.7713,60041.0
2017-05-26 15:50:00,59.21,59.3,59.21,59.27,161649.0,46.7713,46.8424,46.7713,46.8187,161649.0
2017-05-30 09:30:00,59.28,59.28,58.95,58.98,35587.0,46.8266,46.8266,46.5659,46.5896,35587.0
2017-05-30 09:40:00,58.97,58.99,58.83,58.95,22318.0,46.5817,46.5975,46.4711,46.5659,22318.0
2017-05-30 09:50:00,58.95,58.98,58.81,58.83,18164.0,46.5659,46.5896,46.4553,46.4711,18164.0
2017-05-30 10:00:00,58.81,58.83,58.7,58.71,26814.0,46.4553,46.4711,46.3684,46.3763,26814.0
2017-05-30 10:10:00,58.71,58.78,58.69,58.72,20917.0,46.3763,46.4316,46.3605,46.3842,20917.0
2017-05-30 10:20:00,58.74,58.81,58.72,58.76,20798.0,46.4,46.4553,46.3842,46.4158,20798.0
2017-05-30 10:30:00,58.75,58.8,58.74,58.79,19530.0,46.4079,46.4474,46.4,46.4395,19530.0
2017-05-30 10:40:00,58.8,58.84,58.79,58.82,18673.0,46.4474,46.479,46.4395,46.4632,18673.0
2017-05-30 10:50:00,58.82,58.83,58.73,58.77,23204.0,46.4632,46.4711,46.3921,46.4237,23204.0
2017-05-30 11:00:00,58.78,58.87,58.77,58.84,16864.0,46.4316,46.5027,46.4237,46.479,16864.0
2017-05-30 11:10:00,58.84,58.96,58.82,58.95,28774.0,46.479,46.5738,46.4632,46.5659,28774.0
2017-05-30 11:20:00,58.96,59.02,58.96,59.01,15685.0,46.5738,46.6212,46.5738,46.6133,15685.0
2017-05-30 11:30:00,59.01,59.02,58.98,59.01,15576.0,46.6133,46.6212,46.5896,46.6133,15576.0
2017-05-30 11:40:00,59.01,59.05,59.01,59.05,12297.0,46.6133,46.6449,46.6133,46.6449,12297.0
2017-05-30 11:50:00,59.05,59.06,58.99,59.0,15692.0,46.6449,46.6528,46.5975,46.6054,15692.0
2017-05-30 12:00:00,59.0,59.07,59.0,59.02,12070.0,46.6054,46.6607,46.6054,46.6212,12070.0
2017-05-30 12:10:00,59.03,59.05,59.03,59.03,9234.0,46.6291,46.6449,46.6291,46.6291,9234.0
2017-05-30 12:20:00,59.02,59.09,59.01,59.06,11891.0,46.6212,46.6765,46.6133,46.6528,11891.0
2017-05-30 12:30:00,59.07,59.08,59.05,59.06,6835.0,46.6607,46.6686,46.6449,46.6528,6835.0
2017-05-30 12:40:00,59.06,59.07,58.99,59.02,15855.0,46.6528,46.6607,46.5975,46.6212,15855.0
2017-05-30 12:50:00,59.02,59.02,58.99,59.0,8294.0,46.6212,46.6212,46.5975,46.6054,8294.0
2017-05-30 13:00:00,59.0,59.02,58.97,59.02,10343.0,46.6054,46.6212,46.5817,46.6212,10343.0
2017-05-30 13:10:00,59.02,59.03,59.0,59.0,7593.0,46.6212,46.6291,46.6054,46.6054,7593.0
2017-05-30 13:20:00,59.0,59.02,58.99,59.0,9784.0,46.6054,46.6212,46.5975,46.6054,9784.0
2017-05-30 13:30:00,58.99,59.0,58.95,58.98,14073.0,46.5975,46.6054,46.5659,46.5896,14073.0
2017-05-30 13:40:00,58.99,58.99,58.95,58.97,15502.0,46.5975,46.5975,46.5659,46.5817,15502.0
2017-05-30 13:50:00,58.98,58.99,58.95,58.96,14343.0,46.5896,46.5975,46.5659,46.5738,14343.0
2017-05-30 14:00:00,58.95,58.97,58.94,58.97,15356.0,46.5659,46.5817,46.558,46.5817,15356.0
2017-05-30 14:10:00,58.96,59.02,58.95,59.0,23093.0,46.5738,46.6212,46.5659,46.6054,23093.0
2017-05-30 14:20:00,59.0,59.08,59.0,59.08,14765.0,46.6054,46.6686,46.6054,46.6686,14765.0
2017-05-30 14:30:00,59.09,59.1,59.04,59.04,16248.0,46.6765,46.6844,46.637,46.637,16248.0
2017-05-30 14:40:00,59.05,59.08,59.04,59.07,18161.0,46.6449,46.6686,46.637,46.6607,18161.0
2017-05-30 14:50:00,59.07,59.08,59.05,59.05,15335.0,46.6607,46.6686,46.6449,46.6449,15335.0
2017-05-30 15:00:00,59.05,59.09,59.05,59.06,25820.0,46.6449,46.6765,46.6449,46.6528,25820.0
2017-05-30 15:10:00,59.05,59.07,59.05,59.05,15868.0,46.6449,46.6607,46.6449,46.6449,15868.0
2017-05-30 15:20:00,59.05,59.06,59.02,59.06,24975.0,46.6449,46.6528,46.6212,46.6528,24975.0
2017-05-30 15:30:00,59.05,59.13,59.05,59.1,35685.0,46.6449,46.7081,46.6449,46.6844,35685.0
2017-05-30 15:40:00,59.11,59.14,59.1,59.11,32308.0,46.6923,46.716,46.6844,46.6923,32308.0
2017-05-30 15:50:00,59.12,59.15,59.09,59.11,131916.0,46.7002,46.7239,46.6765,46.6923,131916.0
2017-05-31 09:30:00,59.28,59.33,59.15,59.31,33830.0,46.8266,46.8661,46.7239,46.8503,33830.0
2017-05-31 09:40:00,59.31,59.31,59.13,59.18,15452.0,46.8503,46.8503,46.7081,46.7476,15452.0
2017-05-31 09:50:00,59.18,59.19,59.02,59.07,24830.0,46.7476,46.7555,46.6212,46.6607,24830.0
2017-05-31 10:00:00,59.07,59.12,59.02,59.08,24684.0,46.6607,46.7002,46.6212,46.6686,24684.0
2017-05-31 10:10:00,59.08,59.15,59.07,59.1,21449.0,46.6686,46.7239,46.6607,46.6844,21449.0
2017-05-31 10:20:00,59.09,59.1,59.03,59.08,30406.0,46.6765,46.6844,46.6291,46.6686,30406.0
2017-05-31 10:30:00,59.08,59.08,59.01,59.07,33535.0,46.6686,46.6686,46.6133,46.6607,33535.0
2017-05-31 10:40:00,59.08,59.18,59.08,59.14,21133.0,46.6686,46.7476,46.6686,46.716,21133.0
2017-05-31 10:50:00,59.14,59.25,59.13,59.24,18520.0,46.716,46.8029,46.7081,46.795,18520.0
2017-05-31 11:00:00,59.25,59.29,59.21,59.25,27727.0,46.8029,46.8345,46.7713,46.8029,27727.0
2017-05-31 11:10:00,59.24,59.25,59.17,59.19,24385.0,46.795,46.8029,46.7397,46.7555,24385.0
2017-05-31 11:20:00,59.18,59.22,59.09,59.09,46285.0,46.7476,46.7792,46.6765,46.6765,46285.0
2017-05-31 11:30:00,59.09,59.16,59.08,59.13,24244.0,46.6765,46.7318,46.6686,46.7081,24244.0
2017-05-31 11:40:00,59.13,59.26,59.13,59.25,20454.0,46.7081,46.8108,46.7081,46.8029,20454.0
2017-05-31 11:50:00,59.26,59.29,59.25,59.28,21512.0,46.8108,46.8345,46.8029,46.8266,21512.0
2017-05-31 12:00:00,59.27,59.36,59.27,59.31,19343.0,46.8187,46.8898,46.8187,46.8503,19343.0
2017-05-31 12:10:00,59.32,59.39,59.31,59.35,17465.0,46.8582,46.9135,46.8503,46.8819,17465.0
2017-05-31 12:20:00,59.35,59.37,59.33,59.36,16205.0,46.8819,46.8977,46.8661,46.8898,16205.0
2017-05-31 12:30:00,59.37,59.37,59.32,59.32,15534.0,46.8977,46.8977,46.8582,46.8582,15534.0
2017-05-31 12:40:00,59.33,59.33,59.18,59.2,15141.0,46.8661,46.8661,46.7476,46.7634,15141.0
2017-05-31 12:50:00,59.2,59.26,59.2,59.23,15377.0,46.7634,46.8108,46.7634,46.7871,15377.0
2017-05-31 13:00:00,59.23,59.31,59.23,59.31,12646.0,46.7871,46.8503,46.7871,46.8503,12646.0
2017-05-31 13:10:00,59.32,59.34,59.23,59.24,15855.0,46.8582,46.874,46.7871,46.795,15855.0
2017-05-31 13:20:00,59.24,59.24,59.15,59.18,10556.0,46.795,46.795,46.7239,46.7476,10556.0
2017-05-31 13:30:00,59.19,59.21,59.17,59.17,11007.0,46.7555,46.7713,46.7397,46.7397,11007.0
2017-05-31 13:40:00,59.18,59.26,59.16,59.26,14035.0,46.7476,46.8108,46.7318,46.8108,14035.0
2017-05-31 13:50:00,59.25,59.26,59.19,59.24,16373.0,46.8029,46.8108,46.7555,46.795,16373.0
2017-05-31 14:00:00,59.24,59.25,59.18,59.19,22414.0,46.795,46.8029,46.7476,46.7555,22414.0
2017-05-31 14:10:00,59.19,59.22,59.14,59.2,21522.0,46.7555,46.7792,46.716,46.7634,21522.0
2017-05-31 14:20:00,59.21,59.26,59.2,59.26,16116.0,46.7713,46.8108,46.7634,46.8108,16116.0
2017-05-31 14:30:00,59.25,59.3,59.22,59.3,27739.0,46.8029,46.8424,46.7792,46.8424,27739.0
2017-05-31 14:40:00,59.3,59.35,59.3,59.33,18965.0,46.8424,46.8819,46.8424,46.8661,18965.0
2017-05-31 14:50:00,59.32,59.34,59.27,59.27,30065.0,46.8582,46.874,46.8187,46.8187,30065.0
2017-05-31 15:00:00,59.28,59.32,59.23,59.24,26671.0,46.8266,46.8582,46.7871,46.795,26671.0
2017-05-31 15:10:00,59.24,59.29,59.23,59.26,27336.0,46.795,46.8345,46.7871,46.8108,27336.0
2017-05-31 15:20:00,59.26,59.32,59.25,59.29,42605.0,46.8108,46.8582,46.8029,46.8345,42605.0
2017-05-31 15:30:00,59.29,59.39,59.29,59.38,42077.0,46.8345,46.9135,46.8345,46.9056,42077.0
2017-05-31 15:40:00,59.38,59.45,59.36,59.43,67065.0,46.9056,46.9609,46.8898,46.9451,67065.0
2017-05-31 15:50:00,59.42,59.43,59.21,59.23,656213.0,46.9372,46.9451,46.7713,46.7871,656213.0
2017-06-01 09:30:00,59.49,59.5,59.25,59.34,47491.0,46.9925,47.0004,46.8029,46.874,47491.0
2017-06-01 09:40:00,59.35,59.42,59.23,59.28,33223.0,46.8819,46.9372,46.7871,46.8266,33223.0
2017-06-01 09:50:00,59.29,59.41,59.29,59.39,19684.0,46.8345,46.9293,46.8345,46.9135,19684.0
2017-06-01 10:00:00,59.41,59.42,59.31,59.33,19421.0,46.9293,46.9372,46.8503,46.8661,19421.0
2017-06-01 10:10:00,59.36,59.37,59.28,59.34,12730.0,46.8898,46.8977,46.8266,46.874,12730.0
2017-06-01 10:20:00,59.34,59.4,59.31,59.31,13431.0,46.874,46.9214,46.8503,46.8503,13431.0
2017-06-01 10:30:00,59.31,59.37,59.2,59.28,27847.0,46.8503,46.8977,46.7634,46.8266,27847.0
2017-06-01 10:40:00,59.27,59.32,59.24,59.27,17705.0,46.8187,46.8582,46.795,46.8187,17705.0
2017-06-01 10:50:00,59.26,59.27,59.16,59.16,20421.0,46.8108,46.8187,46.7318,46.7318,20421.0
2017-06-01 11:00:00,59.16,59.25,59.14,59.22,13721.0,46.7318,46.8029,46.716,46.7792,13721.0
2017-06-01 11:10:00,59.22,59.23,59.16,59.16,23788.0,46.7792,46.7871,46.7318,46.7318,23788.0
2017-06-01 11:20:00,59.16,59.2,59.13,59.17,20377.0,46.7318,46.7634,46.7081,46.7397,20377.0
2017-06-01 11:30:00,59.16,59.19,59.13,59.15,10681.0,46.7318,46.7555,46.7081,46.7239,10681.0
2017-06-01 11:40:00,59.14,59.17,59.1,59.17,8966.0,46.716,46.7397,46.6844,46.7397,8966.0
2017-06-01 11:50:00,59.16,59.24,59.16,59.22,12521.0,46.7318,46.795,46.7318,46.7792,12521.0
2017-06-01 12:00:00,59.21,59.31,59.21,59.31,15772.0,46.7713,46.8503,46.7713,46.8503,15772.0
2017-06-01 12:10:00,59.3,59.38,59.29,59.37,31232.0,46.8424,46.9056,46.8345,46.8977,31232.0
2017-06-01 12:20:00,59.38,59.39,59.26,59.27,11035.0,46.9056,46.9135,46.8108,46.8187,11035.0
2017-06-01 12:30:00,59.28,59.31,59.25,59.25,6436.0,46.8266,46.8503,46.8029,46.8029,6436.0
2017-06-01 12:40:00,59.25,59.28,59.25,59.28,4728.0,46.8029,46.8266,46.8029,46.8266,4728.0
2017-06-01 12:50:00,59.28,59.32,59.28,59.31,9606.0,46.8266,46.8582,46.8266,46.8503,9606.0
2017-06-01 13:00:00,59.32,59.42,59.31,59.42,20836.0,46.8582,46.9372,46.8503,46.9372,20836.0
2017-06-01 13:10:00,59.42,59.44,59.41,59.42,9657.0,46.9372,46.953,46.9293,46.9372,9657.0
2017-06-01 13:20:00,59.42,59.46,59.41,59.46,23453.0,46.9372,46.9688,46.9293,46.9688,23453.0
2017-06-01 13:30:00,59.46,59.46,59.42,59.42,12134.0,46.9688,46.9688,46.9372,46.9372,12134.0
2017-06-01 13:40:00,59.43,59.49,59.42,59.48,13531.0,46.9451,46.9925,46.9372,46.9846,13531.0
2017-06-01 13:50:00,59.48,59.55,59.48,59.52,19022.0,46.9846,47.0399,46.9846,47.0162,19022.0
2017-06-01 14:00:00,59.51,59.53,59.43,59.51,18794.0,47.0083,47.0241,46.9451,47.0083,18794.0
2017-06-01 14:10:00,59.51,59.58,59.5,59.57,18165.0,47.0083,47.0636,47.0004,47.0557,18165.0
2017-06-01 14:20:00,59.57,59.58,59.5,59.51,14529.0,47.0557,47.0636,47.0004,47.0083,14529.0
2017-06-01 14:30:00,59.51,59.54,59.49,59.54,26749.0,47.0083,47.032,46.9925,47.032,26749.0
2017-06-01 14:40:00,59.54,59.55,59.51,59.54,13294.0,47.032,47.0399,47.0083,47.032,13294.0
2017-06-01 14:50:00,59.53,59.55,59.49,59.51,21317.0,47.0241,47.0399,46.9925,47.0083,21317.0
2017-06-01 15:00:00,59.51,59.55,59.49,59.52,25006.0,47.0083,47.0399,46.9925,47.0162,25006.0
2017-06-01 15:10:00,59.52,59.54,59.48,59.51,19958.0,47.0162,47.032,46.9846,47.0083,19958.0
2017-06-01 15:20:00,59.51,59.51,59.48,59.5,39766.0,47.0083,47.0083,46.9846,47.0004,39766.0
2017-06-01 15:30:00,59.5,59.55,59.48,59.51,32782.0,47.0004,47.0399,46.9846,47.0083,32782.0
2017-06-01 15:40:00,59.51,59.55,59.47,59.53,68619.0,47.0083,47.0399,46.9767,47.0241,68619.0
2017-06-01 15:50:00,59.54,59.68,59.53,59.67,197596.0,47.032,47.1425,47.0241,47.1346,197596.0
2017-06-02 09:30:00,59.57,59.57,58.32,58.5,190724.0,47.0557,47.0557,46.0682,46.2104,190724.0
2017-06-02 09:40:00,58.48,58.79,58.46,58.74,98198.0,46.1946,46.4395,46.1788,46.4,98198.0
2017-06-02 09:50:00,58.72,58.73,58.58,58.72,85231.0,46.3842,46.3921,46.2736,46.3842,85231.0
2017-06-02 10:00:00,58.71,58.72,58.6,58.65,180705.0,46.3763,46.3842,46.2894,46.3289,180705.0
2017-06-02 10:10:00,58.66,58.66,58.39,58.46,89919.0,46.3368,46.3368,46.1235,46.1788,89919.0
2017-06-02 10:20:00,58.46,58.7,58.43,58.7,66149.0,46.1788,46.3684,46.1551,46.3684,66149.0
2017-06-02 10:30:00,58.69,58.84,58.65,58.84,39538.0,46.3605,46.479,46.3289,46.479,39538.0
2017-06-02 10:40:00,58.84,58.88,58.8,58.83,27248.0,46.479,46.5106,46.4474,46.4711,27248.0
2017-06-02 10:50:00,58.83,58.95,58.82,58.85,40366.0,46.4711,46.5659,46.4632,46.4869,40366.0
2017-06-02 11:00:00,58.86,58.86,58.81,58.82,32962.0,46.4948,46.4948,46.4553,46.4632,32962.0
2017-06-02 11:10:00,58.83,58.83,58.7,58.71,46869.0,46.4711,46.4711,46.3684,46.3763,46869.0
2017-06-02 11:20:00,58.7,58.8,58.66,58.79,42523.0,46.3684,46.4474,46.3368,46.4395,42523.0
2017-06-02 11:30:00,58.79,58.87,58.76,58.87,49419.0,46.4395,46.5027,46.4158,46.5027,49419.0
2017-06-02 11:40:00,58.87,58.88,58.82,58.86,59766.0,46.5027,46.5106,46.4632,46.4948,59766.0
2017-06-02 11:50:00,58.87,58.97,58.87,58.95,30479.0,46.5027,46.5817,46.5027,46.5659,30479.0
2017-06-02 12:00:00,58.95,58.96,58.84,58.86,21830.0,46.5659,46.5738,46.479,46.4948,21830.0
2017-06-02 12:10:00,58.86,58.92,58.85,58.91,18370.0,46.4948,46.5422,46.4869,46.5343,18370.0
2017-06-02 12:20:00,58.91,58.92,58.87,58.9,13548.0,46.5343,46.5422,46.5027,46.5264,13548.0
2017-06-02 12:30:00,58.91,58.91,58.86,58.88,11791.0,46.5343,46.5343,46.4948,46.5106,11791.0
2017-06-02 12:40:00,58.87,58.9,58.85,58.89,28607.0,46.5027,46.5264,46.4869,46.5185,28607.0
2017-06-02 12:50:00,58.89,58.98,58.89,58.97,22253.0,46.5185,46.5896,46.5185,46.5817,22253.0
2017-06-02 13:00:00,58.97,59.03,58.97,59.02,25641.0,46.5817,46.6291,46.5817,46.6212,25641.0
2017-06-02 13:10:00,59.03,59.04,58.95,58.97,17424.0,46.6291,46.637,46.5659,46.5817,17424.0
2017-06-02 13:20:00,58.97,58.99,58.94,58.98,14180.0,46.5817,46.5975,46.558,46.5896,14180.0
2017-06-02 13:30:00,58.98,59.13,58.98,59.09,19618.0,46.5896,46.7081,46.5896,46.6765,19618.0
2017-06-02 13:40:00,59.08,59.14,59.07,59.1,20657.0,46.6686,46.716,46.6607,46.6844,20657.0
2017-06-02 13:50:00,59.09,59.12,59.07,59.07,14360.0,46.6765,46.7002,46.6607,46.6607,14360.0
2017-06-02 14:00:00,59.07,59.16,59.07,59.13,23705.0,46.6607,46.7318,46.6607,46.7081,23705.0
2017-06-02 14:10:00,59.13,59.15,59.1,59.12,21948.0,46.7081,46.7239,46.6844,46.7002,21948.0
2017-06-02 14:20:00,59.12,59.18,59.1,59.13,20768.0,46.7002,46.7476,46.6844,46.7081,20768.0
2017-06-02 14:30:00,59.14,59.17,59.1,59.11,21540.0,46.716,46.7397,46.6844,46.6923,21540.0
2017-06-02 14:40:00,59.12,59.12,59.05,59.07,20264.0,46.7002,46.7002,46.6449,46.6607,20264.0
2017-06-02 14:50:00,59.07,59.14,59.05,59.12,26227.0,46.6607,46.716,46.6449,46.7002,26227.0
2017-06-02 15:00:00,59.12,59.16,59.08,59.15,26665.0,46.7002,46.7318,46.6686,46.7239,26665.0
2017-06-02 15:10:00,59.14,59.18,59.13,59.18,30814.0,46.716,46.7476,46.7081,46.7476,30814.0
2017-06-02 15:20:00,59.18,59.26,59.16,59.24,40912.0,46.7476,46.8108,46.7318,46.795,40912.0
2017-06-02 15:30:00,59.24,59.28,59.19,59.27,48402.0,46.795,46.8266,46.7555,46.8187,48402.0
2017-06-02 15:40:00,59.27,59.27,59.16,59.18,85367.0,46.8187,46.8187,46.7318,46.7476,85367.0
2017-06-02 15:50:00,59.18,59.27,59.17,59.27,307017.0,46.7476,46.8187,46.7397,46.8187,307017.0
2017-06-05 09:30:00,59.32,59.62,59.13,59.59,54649.0,46.8582,47.0951,46.7081,47.0715,54649.0
2017-06-05 09:40:00,59.59,59.7,59.49,59.68,49033.0,47.0715,47.1583,46.9925,47.1425,49033.0
2017-06-05 09:50:00,59.68,59.7,59.63,59.68,31218.0,47.1425,47.1583,47.103,47.1425,31218.0
2017-06-05 10:00:00,59.69,59.82,59.69,59.72,47626.0,47.1504,47.2531,47.1504,47.1741,47626.0
2017-06-05 10:10:00,59.73,59.82,59.72,59.8,33337.0,47.182,47.2531,47.1741,47.2373,33337.0
2017-06-05 10:20:00,59.81,59.83,59.65,59.65,31116.0,47.2452,47.261,47.1188,47.1188,31116.0
2017-06-05 10:30:00,59.65,59.72,59.59,59.71,25630.0,47.1188,47.1741,47.0715,47.1662,25630.0
2017-06-05 10:40:00,59.71,59.76,59.7,59.72,29276.0,47.1662,47.2057,47.1583,47.1741,29276.0
2017-06-05 10:50:00,59.73,59.73,59.61,59.62,32202.0,47.182,47.182,47.0872,47.0951,32202.0
2017-06-05 11:00:00,59.63,59.68,59.62,59.68,19093.0,47.103,47.1425,47.0951,47.1425,19093.0
2017-06-05 11:10:00,59.67,59.73,59.67,59.72,24095.0,47.1346,47.182,47.1346,47.1741,24095.0
2017-06-05 11:20:00,59.72,59.72,59.6,59.64,31950.0,47.1741,47.1741,47.0794,47.1109,31950.0
2017-06-05 11:30:00,59.64,59.64,59.57,59.59,25640.0,47.1109,47.1109,47.0557,47.0715,25640.0
2017-06-05 11:40:00,59.59,59.68,59.58,59.68,18644.0,47.0715,47.1425,47.0636,47.1425,18644.0
2017-06-05 11:50:00,59.68,59.79,59.68,59.79,24875.0,47.1425,47.2294,47.1425,47.2294,24875.0
2017-06-05 12:00:00,59.79,59.85,59.78,59.83,37045.0,47.2294,47.2768,47.2215,47.261,37045.0
2017-06-05 12:10:00,59.83,59.84,59.78,59.78,18508.0,47.261,47.2689,47.2215,47.2215,18508.0
2017-06-05 12:20:00,59.77,59.77,59.7,59.75,23698.0,47.2136,47.2136,47.1583,47.1978,23698.0
2017-06-05 12:30:00,59.75,59.8,59.75,59.79,12944.0,47.1978,47.2373,47.1978,47.2294,12944.0
2017-06-05 12:40:00,59.79,59.82,59.77,59.78,15963.0,47.2294,47.2531,47.2136,47.2215,15963.0
2017-06-05 12:50:00,59.78,59.86,59.77,59.85,25898.0,47.2215,47.2847,47.2136,47.2768,25898.0
2017-06-05 13:00:00,59.86,59.89,59.84,59.88,28144.0,47.2847,47.3084,47.2689,47.3005,28144.0
2017-06-05 13:10:00,59.87,59.9,59.86,59.89,18060.0,47.2926,47.3163,47.2847,47.3084,18060.0
2017-06-05 13:20:00,59.88,59.89,59.83,59.84,23689.0,47.3005,47.3084,47.261,47.2689,23689.0
2017-06-05 13:30:00,59.85,59.85,59.79,59.79,27367.0,47.2768,47.2768,47.2294,47.2294,27367.0
2017-06-05 13:40:00,59.78,59.84,59.77,59.83,13469.0,47.2215,47.2689,47.2136,47.261,13469.0
2017-06-05 13:50:00,59.83,59.85,59.82,59.84,24446.0,47.261,47.2768,47.2531,47.2689,24446.0
2017-06-05 14:00:00,59.83,59.9,59.83,59.87,27034.0,47.261,47.3163,47.261,47.2926,27034.0
2017-06-05 14:10:00,59.87,59.88,59.78,59.8,27444.0,47.2926,47.3005,47.2215,47.2373,27444.0
2017-06-05 14:20:00,59.79,59.81,59.72,59.76,21084.0,47.2294,47.2452,47.1741,47.2057,21084.0
2017-06-05 14:30:00,59.76,59.77,59.67,59.69,26678.0,47.2057,47.2136,47.1346,47.1504,26678.0
2017-06-05 14:40:00,59.7,59.75,59.69,59.72,17270.0,47.1583,47.1978,47.1504,47.1741,17270.0
2017-06-05 14:50:00,59.72,59.75,59.7,59.74,20984.0,47.1741,47.1978,47.1583,47.1899,20984.0
2017-06-05 15:00:00,59.74,59.8,59.74,59.79,30231.0,47.1899,47.2373,47.1899,47.2294,30231.0
2017-06-05 15:10:00,59.79,59.84,59.74,59.74,34277.0,47.2294,47.2689,47.1899,47.1899,34277.0
2017-06-05 15:20:00,59.76,59.77,59.7,59.72,21965.0,47.2057,47.2136,47.1583,47.1741,21965.0
2017-06-05 15:30:00,59.73,59.75,59.7,59.71,32699.0,47.182,47.1978,47.1583,47.1662,32699.0
2017-06-05 15:40:00,59.7,59.71,59.63,59.64,51226.0,47.1583,47.1662,47.103,47.1109,51226.0
2017-06-05 15:50:00,59.64,59.65,59.56,59.6,140441.0,47.1109,47.1188,47.0478,47.0794,140441.0
2017-06-06 09:30:00,59.42,59.58,59.31,59.43,19565.0,46.9372,47.0636,46.8503,46.9451,19565.0
2017-06-06 09:40:00,59.41,59.56,59.39,59.5,11649.0,46.9293,47.0478,46.9135,47.0004,11649.0
2017-06-06 09:50:00,59.48,59.5,59.45,59.46,8426.0,46.9846,47.0004,46.9609,46.9688,8426.0
2017-06-06 10:00:00,59.47,59.47,59.39,59.45,15960.0,46.9767,46.9767,46.9135,46.9609,15960.0
2017-06-06 10:10:00,59.45,59.48,59.42,59.46,11620.0,46.9609,46.9846,46.9372,46.9688,11620.0
2017-06-06 10:20:00,59.45,59.45,59.36,59.36,6447.0,46.9609,46.9609,46.8898,46.8898,6447.0
2017-06-06 10:30:00,59.35,59.41,59.31,59.4,13176.0,46.8819,46.9293,46.8503,46.9214,13176.0
2017-06-06 10:40:00,59.4,59.45,59.39,59.42,8345.0,46.9214,46.9609,46.9135,46.9372,8345.0
2017-06-06 10:50:00,59.42,59.47,59.4,59.43,15831.0,46.9372,46.9767,46.9214,46.9451,15831.0
2017-06-06 11:00:00,59.43,59.44,59.38,59.41,33159.0,46.9451,46.953,46.9056,46.9293,33159.0
2017-06-06 11:10:00,59.4,59.41,59.34,59.36,15537.0,46.9214,46.9293,46.874,46.8898,15537.0
2017-06-06 11:20:00,59.37,59.41,59.36,59.41,18045.0,46.8977,46.9293,46.8898,46.9293,18045.0
2017-06-06 11:30:00,59.4,59.45,59.39,59.4,11022.0,46.9214,46.9609,46.9135,46.9214,11022.0
2017-06-06 11:40:00,59.41,59.44,59.36,59.36,12257.0,46.9293,46.953,46.8898,46.8898,12257.0
2017-06-06 11:50:00,59.38,59.38,59.33,59.38,12731.0,46.9056,46.9056,46.8661,46.9056,12731.0
2017-06-06 12:00:00,59.39,59.4,59.31,59.32,11213.0,46.9135,46.9214,46.8503,46.8582,11213.0
2017-06-06 12:10:00,59.32,59.38,59.31,59.38,18239.0,46.8582,46.9056,46.8503,46.9056,18239.0
2017-06-06 12:20:00,59.37,59.4,59.34,59.36,12693.0,46.8977,46.9214,46.874,46.8898,12693.0
2017-06-06 12:30:00,59.37,59.4,59.34,59.38,14671.0,46.8977,46.9214,46.874,46.9056,14671.0
2017-06-06 12:40:00,59.37,59.38,59.35,59.35,9291.0,46.8977,46.9056,46.8819,46.8819,9291.0
2017-06-06 12:50:00,59.35,59.38,59.34,59.35,17684.0,46.8819,46.9056,46.874,46.8819,17684.0
2017-06-06 13:00:00,59.35,59.36,59.22,59.23,30848.0,46.8819,46.8898,46.7792,46.7871,30848.0
2017-06-06 13:10:00,59.22,59.24,59.16,59.21,10161.0,46.7792,46.795,46.7318,46.7713,10161.0
2017-06-06 13:20:00,59.22,59.23,59.12,59.14,14541.0,46.7792,46.7871,46.7002,46.716,14541.0
2017-06-06 13:30:00,59.14,59.23,59.12,59.21,13357.0,46.716,46.7871,46.7002,46.7713,13357.0
2017-06-06 13:40:00,59.21,59.24,59.19,59.24,8525.0,46.7713,46.795,46.7555,46.795,8525.0
2017-06-06 13:50:00,59.23,59.26,59.21,59.23,18041.0,46.7871,46.8108,46.7713,46.7871,18041.0
2017-06-06 14:00:00,59.23,59.29,59.22,59.28,19411.0,46.7871,46.8345,46.7792,46.8266,19411.0
2017-06-06 14:10:00,59.27,59.29,59.22,59.23,14160.0,46.8187,46.8345,46.7792,46.7871,14160.0
2017-06-06 14:20:00,59.23,59.28,59.22,59.28,22206.0,46.7871,46.8266,46.7792,46.8266,22206.0
2017-06-06 14:30:00,59.27,59.32,59.25,59.29,12097.0,46.8187,46.8582,46.8029,46.8345,12097.0
2017-06-06 14:40:00,59.28,59.31,59.27,59.28,14462.0,46.8266,46.8503,46.8187,46.8266,14462.0
2017-06-06 14:50:00,59.28,59.28,59.24,59.26,22508.0,46.8266,46.8266,46.795,46.8108,22508.0
2017-06-06 15:00:00,59.26,59.3,59.24,59.3,25891.0,46.8108,46.8424,46.795,46.8424,25891.0
2017-06-06 15:10:00,59.3,59.31,59.25,59.28,26911.0,46.8424,46.8503,46.8029,46.8266,26911.0
2017-06-06 15:20:00,59.28,59.29,59.24,59.27,42261.0,46.8266,46.8345,46.795,46.8187,42261.0
2017-06-06 15:30:00,59.28,59.28,59.13,59.16,42400.0,46.8266,46.8266,46.7081,46.7318,42400.0
2017-06-06 15:40:00,59.15,59.16,59.03,59.04,50185.0,46.7239,46.7318,46.6291,46.637,50185.0
2017-06-06 15:50:00,59.04,59.12,59.03,59.06,166310.0,46.637,46.7002,46.6291,46.6528,166310.0
2017-06-07 09:30:00,59.27,59.32,59.07,59.27,27123.0,46.8187,46.8582,46.6607,46.8187,27123.0
2017-06-07 09:40:00,59.25,59.31,59.23,59.31,10937.0,46.8029,46.8503,46.7871,46.8503,10937.0
2017-06-07 09:50:00,59.28,59.32,59.25,59.3,8972.0,46.8266,46.8582,46.8029,46.8424,8972.0
2017-06-07 10:00:00,59.32,59.32,59.24,59.32,8697.0,46.8582,46.8582,46.795,46.8582,8697.0
2017-06-07 10:10:00,59.31,59.4,59.3,59.37,14302.0,46.8503,46.9214,46.8424,46.8977,14302.0
2017-06-07 10:20:00,59.36,59.37,59.28,59.28,15447.0,46.8898,46.8977,46.8266,46.8266,15447.0
2017-06-07 10:30:00,59.24,59.29,59.23,59.24,18955.0,46.795,46.8345,46.7871,46.795,18955.0
2017-06-07 10:40:00,59.24,59.35,59.21,59.32,42050.0,46.795,46.8819,46.7713,46.8582,42050.0
2017-06-07 10:50:00,59.33,59.39,59.31,59.39,15926.0,46.8661,46.9135,46.8503,46.9135,15926.0
2017-06-07 11:00:00,59.38,59.4,59.35,59.39,11758.0,46.9056,46.9214,46.8819,46.9135,11758.0
2017-06-07 11:10:00,59.38,59.39,59.34,59.36,14957.0,46.9056,46.9135,46.874,46.8898,14957.0
2017-06-07 11:20:00,59.36,59.36,59.23,59.23,13624.0,46.8898,46.8898,46.7871,46.7871,13624.0
2017-06-07 11:30:00,59.23,59.32,59.23,59.29,7276.0,46.7871,46.8582,46.7871,46.8345,7276.0
2017-06-07 11:40:00,59.28,59.28,59.15,59.21,13823.0,46.8266,46.8266,46.7239,46.7713,13823.0
2017-06-07 11:50:00,59.2,59.3,59.2,59.28,13403.0,46.7634,46.8424,46.7634,46.8266,13403.0
2017-06-07 12:00:00,59.28,59.28,59.14,59.15,15296.0,46.8266,46.8266,46.716,46.7239,15296.0
2017-06-07 12:10:00,59.15,59.16,59.11,59.14,9344.0,46.7239,46.7318,46.6923,46.716,9344.0
2017-06-07 12:20:00,59.13,59.16,59.09,59.11,15278.0,46.7081,46.7318,46.6765,46.6923,15278.0
2017-06-07 12:30:00,59.1,59.16,59.1,59.14,21750.0,46.6844,46.7318,46.6844,46.716,21750.0
2017-06-07 12:40:00,59.15,59.15,59.04,59.1,18483.0,46.7239,46.7239,46.637,46.6844,18483.0
2017-06-07 12:50:00,59.1,59.15,59.03,59.14,17385.0,46.6844,46.7239,46.6291,46.716,17385.0
2017-06-07 13:00:00,59.14,59.18,59.11,59.11,9789.0,46.716,46.7476,46.6923,46.6923,9789.0
2017-06-07 13:10:00,59.1,59.12,59.09,59.12,6715.0,46.6844,46.7002,46.6765,46.7002,6715.0
2017-06-07 13:20:00,59.12,59.18,59.12,59.15,11359.0,46.7002,46.7476,46.7002,46.7239,11359.0
2017-06-07 13:30:00,59.14,59.16,59.13,59.15,7690.0,46.716,46.7318,46.7081,46.7239,7690.0
2017-06-07 13:40:00,59.15,59.19,59.13,59.19,16794.0,46.7239,46.7555,46.7081,46.7555,16794.0
2017-06-07 13:50:00,59.18,59.21,59.16,59.19,13015.0,46.7476,46.7713,46.7318,46.7555,13015.0
2017-06-07 14:00:00,59.17,59.27,59.16,59.22,13005.0,46.7397,46.8187,46.7318,46.7792,13005.0
2017-06-07 14:10:00,59.22,59.23,59.21,59.22,7317.0,46.7792,46.7871,46.7713,46.7792,7317.0
2017-06-07 14:20:00,59.22,59.29,59.21,59.29,15895.0,46.7792,46.8345,46.7713,46.8345,15895.0
2017-06-07 14:30:00,59.29,59.33,59.28,59.31,12698.0,46.8345,46.8661,46.8266,46.8503,12698.0
2017-06-07 14:40:00,59.31,59.31,59.26,59.29,8626.0,46.8503,46.8503,46.8108,46.8345,8626.0
2017-06-07 14:50:00,59.29,59.32,59.27,59.28,9634.0,46.8345,46.8582,46.8187,46.8266,9634.0
2017-06-07 15:00:00,59.28,59.29,59.24,59.26,12954.0,46.8266,46.8345,46.795,46.8108,12954.0
2017-06-07 15:10:00,59.25,59.27,59.24,59.27,7438.0,46.8029,46.8187,46.795,46.8187,7438.0
2017-06-07 15:20:00,59.27,59.32,59.26,59.3,15739.0,46.8187,46.8582,46.8108,46.8424,15739.0
2017-06-07 15:30:00,59.31,59.32,59.26,59.27,27529.0,46.8503,46.8582,46.8108,46.8187,27529.0
2017-06-07 15:40:00,59.28,59.33,59.26,59.3,46943.0,46.8266,46.8661,46.8108,46.8424,46943.0
2017-06-07 15:50:00,59.3,59.32,59.23,59.3,106210.0,46.8424,46.8582,46.7871,46.8424,106210.0
2017-06-08 09:30:00,59.26,59.35,59.09,59.09,27960.0,46.8108,46.8819,46.6765,46.6765,27960.0
2017-06-08 09:40:00,59.1,59.18,59.02,59.09,15591.0,46.6844,46.7476,46.6212,46.6765,15591.0
2017-06-08 09:50:00,59.12,59.15,59.03,59.15,16405.0,46.7002,46.7239,46.6291,46.7239,16405.0
2017-06-08 10:00:00,59.15,59.2,59.1,59.18,10625.0,46.7239,46.7634,46.6844,46.7476,10625.0
2017-06-08 10:10:00,59.19,59.2,59.1,59.18,14463.0,46.7555,46.7634,46.6844,46.7476,14463.0
2017-06-08 10:20:00,59.19,59.2,59.13,59.19,21482.0,46.7555,46.7634,46.7081,46.7555,21482.0
2017-06-08 10:30:00,59.19,59.35,59.19,59.33,15970.0,46.7555,46.8819,46.7555,46.8661,15970.0
2017-06-08 10:40:00,59.33,59.34,59.23,59.23,10401.0,46.8661,46.874,46.7871,46.7871,10401.0
2017-06-08 10:50:00,59.24,59.28,59.15,59.2,15950.0,46.795,46.8266,46.7239,46.7634,15950.0
2017-06-08 11:00:00,59.2,59.26,59.18,59.25,14075.0,46.7634,46.8108,46.7476,46.8029,14075.0
2017-06-08 11:10:00,59.25,59.26,59.2,59.22,13576.0,46.8029,46.8108,46.7634,46.7792,13576.0
2017-06-08 11:20:00,59.22,59.23,59.1,59.14,17969.0,46.7792,46.7871,46.6844,46.716,17969.0
2017-06-08 11:30:00,59.15,59.15,59.03,59.05,29384.0,46.7239,46.7239,46.6291,46.6449,29384.0
2017-06-08 11:40:00,59.05,59.06,59.0,59.03,17848.0,46.6449,46.6528,46.6054,46.6291,17848.0
2017-06-08 11:50:00,59.03,59.03,58.97,59.0,11760.0,46.6291,46.6291,46.5817,46.6054,11760.0
2017-06-08 12:00:00,59.01,59.1,59.0,59.06,18393.0,46.6133,46.6844,46.6054,46.6528,18393.0
2017-06-08 12:10:00,59.05,59.1,59.04,59.1,15014.0,46.6449,46.6844,46.637,46.6844,15014.0
2017-06-08 12:20:00,59.1,59.13,59.05,59.08,10810.0,46.6844,46.7081,46.6449,46.6686,10810.0
2017-06-08 12:30:00,59.07,59.13,59.06,59.07,12138.0,46.6607,46.7081,46.6528,46.6607,12138.0
2017-06-08 12:40:00,59.08,59.11,59.08,59.09,11318.0,46.6686,46.6923,46.6686,46.6765,11318.0
2017-06-08 12:50:00,59.08,59.08,59.02,59.03,13611.0,46.6686,46.6686,46.6212,46.6291,13611.0
2017-06-08 13:00:00,59.02,59.04,58.97,58.99,14748.0,46.6212,46.637,46.5817,46.5975,14748.0
2017-06-08 13:10:00,58.99,59.0,58.97,58.97,11453.0,46.5975,46.6054,46.5817,46.5817,11453.0
2017-06-08 13:20:00,58.96,58.96,58.83,58.86,22331.0,46.5738,46.5738,46.4711,46.4948,22331.0
2017-06-08 13:30:00,58.86,58.91,58.85,58.88,11869.0,46.4948,46.5343,46.4869,46.5106,11869.0
2017-06-08 13:40:00,58.88,58.97,58.88,58.97,11162.0,46.5106,46.5817,46.5106,46.5817,11162.0
2017-06-08 13:50:00,58.98,59.01,58.93,58.93,15391.0,46.5896,46.6133,46.5501,46.5501,15391.0
2017-06-08 14:00:00,58.93,58.93,58.87,58.91,24455.0,46.5501,46.5501,46.5027,46.5343,24455.0
2017-06-08 14:10:00,58.91,58.91,58.75,58.79,32870.0,46.5343,46.5343,46.4079,46.4395,32870.0
2017-06-08 14:20:00,58.8,58.8,58.69,58.72,23708.0,46.4474,46.4474,46.3605,46.3842,23708.0
2017-06-08 14:30:00,58.71,58.71,58.67,58.69,34916.0,46.3763,46.3763,46.3447,46.3605,34916.0
2017-06-08 14:40:00,58.7,58.75,58.69,58.72,34911.0,46.3684,46.4079,46.3605,46.3842,34911.0
2017-06-08 14:50:00,58.73,58.75,58.66,58.67,18924.0,46.3921,46.4079,46.3368,46.3447,18924.0
2017-06-08 15:00:00,58.67,58.81,58.67,58.81,20496.0,46.3447,46.4553,46.3447,46.4553,20496.0
2017-06-08 15:10:00,58.81,58.85,58.78,58.85,28666.0,46.4553,46.4869,46.4316,46.4869,28666.0
2017-06-08 15:20:00,58.85,58.87,58.8,58.84,22457.0,46.4869,46.5027,46.4474,46.479,22457.0
2017-06-08 15:30:00,58.84,58.93,58.82,58.9,37998.0,46.479,46.5501,46.4632,46.5264,37998.0
2017-06-08 15:40:00,58.9,58.95,58.88,58.93,45538.0,46.5264,46.5659,46.5106,46.5501,45538.0
2017-06-08 15:50:00,58.93,58.96,58.89,58.91,104995.0,46.5501,46.5738,46.5185,46.5343,104995.0
2017-06-09 09:30:00,58.98,59.11,58.79,58.91,33046.0,46.5896,46.6923,46.4395,46.5343,33046.0
2017-06-09 09:40:00,58.9,59.02,58.89,58.95,10384.0,46.5264,46.6212,46.5185,46.5659,10384.0
2017-06-09 09:50:00,58.94,59.03,58.9,59.03,12678.0,46.558,46.6291,46.5264,46.6291,12678.0
2017-06-09 10:00:00,59.01,59.02,58.96,59.02,22007.0,46.6133,46.6212,46.5738,46.6212,22007.0
2017-06-09 10:10:00,59.0,59.19,58.99,59.17,27928.0,46.6054,46.7555,46.5975,46.7397,27928.0
2017-06-09 10:20:00,59.17,59.23,59.16,59.22,16270.0,46.7397,46.7871,46.7318,46.7792,16270.0
2017-06-09 10:30:00,59.22,59.25,59.2,59.23,54352.0,46.7792,46.8029,46.7634,46.7871,54352.0
2017-06-09 10:40:00,59.23,59.25,59.19,59.2,17306.0,46.7871,46.8029,46.7555,46.7634,17306.0
2017-06-09 10:50:00,59.19,59.19,59.12,59.13,11717.0,46.7555,46.7555,46.7002,46.7081,11717.0
2017-06-09 11:00:00,59.13,59.22,59.1,59.22,11792.0,46.7081,46.7792,46.6844,46.7792,11792.0
2017-06-09 11:10:00,59.22,59.24,59.11,59.13,19077.0,46.7792,46.795,46.6923,46.7081,19077.0
2017-06-09 11:20:00,59.12,59.23,59.11,59.23,13423.0,46.7002,46.7871,46.6923,46.7871,13423.0
2017-06-09 11:30:00,59.22,59.24,59.17,59.17,17662.0,46.7792,46.795,46.7397,46.7397,17662.0
2017-06-09 11:40:00,59.17,59.18,59.1,59.16,17942.0,46.7397,46.7476,46.6844,46.7318,17942.0
2017-06-09 11:50:00,59.16,59.16,59.1,59.11,10235.0,46.7318,46.7318,46.6844,46.6923,10235.0
2017-06-09 12:00:00,59.11,59.21,59.07,59.19,14103.0,46.6923,46.7713,46.6607,46.7555,14103.0
2017-06-09 12:10:00,59.18,59.22,59.12,59.21,17801.0,46.7476,46.7792,46.7002,46.7713,17801.0
2017-06-09 12:20:00,59.2,59.23,59.07,59.09,18671.0,46.7634,46.7871,46.6607,46.6765,18671.0
2017-06-09 12:30:00,59.09,59.14,59.03,59.06,12406.0,46.6765,46.716,46.6291,46.6528,12406.0
2017-06-09 12:40:00,59.06,59.19,59.03,59.16,25942.0,46.6528,46.7555,46.6291,46.7318,25942.0
2017-06-09 12:50:00,59.15,59.2,59.12,59.12,26155.0,46.7239,46.7634,46.7002,46.7002,26155.0
2017-06-09 13:00:00,59.11,59.16,59.05,59.08,29593.0,46.6923,46.7318,46.6449,46.6686,29593.0
2017-06-09 13:10:00,59.06,59.06,58.98,59.02,16827.0,46.6528,46.6528,46.5896,46.6212,16827.0
2017-06-09 13:20:00,58.99,59.04,58.97,58.99,16442.0,46.5975,46.637,46.5817,46.5975,16442.0
2017-06-09 13:30:00,58.98,59.0,58.86,58.94,23202.0,46.5896,46.6054,46.4948,46.558,23202.0
2017-06-09 13:40:00,58.93,58.95,58.82,58.85,17491.0,46.5501,46.5659,46.4632,46.4869,17491.0
2017-06-09 13:50:00,58.85,58.88,58.8,58.84,16075.0,46.4869,46.5106,46.4474,46.479,16075.0
2017-06-09 14:00:00,58.85,58.93,58.85,58.91,23885.0,46.4869,46.5501,46.4869,46.5343,23885.0
2017-06-09 14:10:00,58.92,58.97,58.87,58.95,24356.0,46.5422,46.5817,46.5027,46.5659,24356.0
2017-06-09 14:20:00,58.94,58.95,58.86,58.88,18970.0,46.558,46.5659,46.4948,46.5106,18970.0
2017-06-09 14:30:00,58.89,58.95,58.74,58.82,41203.0,46.5185,46.5659,46.4,46.4632,41203.0
2017-06-09 14:40:00,58.82,58.82,58.49,58.49,67442.0,46.4632,46.4632,46.2025,46.2025,67442.0
2017-06-09 14:50:00,58.49,58.64,58.49,58.52,93089.0,46.2025,46.321,46.2025,46.2262,93089.0
2017-06-09 15:00:00,58.52,58.66,58.5,58.59,91304.0,46.2262,46.3368,46.2104,46.2815,91304.0
2017-06-09 15:10:00,58.59,58.66,58.55,58.63,84029.0,46.2815,46.3368,46.2499,46.3131,84029.0
2017-06-09 15:20:00,58.62,58.65,58.54,58.63,29635.0,46.3052,46.3289,46.242,46.3131,29635.0
2017-06-09 15:30:00,58.62,58.62,58.53,58.54,43771.0,46.3052,46.3052,46.2341,46.242,43771.0
2017-06-09 15:40:00,58.53,58.55,58.43,58.47,95515.0,46.2341,46.2499,46.1551,46.1867,95515.0
2017-06-09 15:50:00,58.48,58.59,58.47,58.56,179743.0,46.1946,46.2815,46.1867,46.2578,179743.0
2017-06-12 09:30:00,58.44,59.75,58.23,59.06,128082.0,46.163,47.1978,45.9972,46.6528,128082.0
2017-06-12 09:40:00,59.07,59.42,59.07,59.3,63472.0,46.6607,46.9372,46.6607,46.8424,63472.0
2017-06-12 09:50:00,59.29,59.39,59.15,59.39,75717.0,46.8345,46.9135,46.7239,46.9135,75717.0
2017-06-12 10:00:00,59.37,59.51,59.34,59.5,45276.0,46.8977,47.0083,46.874,47.0004,45276.0
2017-06-12 10:10:00,59.51,59.74,59.49,59.73,168818.0,47.0083,47.1899,46.9925,47.182,168818.0
2017-06-12 10:20:00,59.74,59.8,59.63,59.65,82552.0,47.1899,47.2373,47.103,47.1188,82552.0
2017-06-12 10:30:00,59.66,59.88,59.65,59.83,48517.0,47.1267,47.3005,47.1188,47.261,48517.0
2017-06-12 10:40:00,59.82,59.82,59.64,59.64,39136.0,47.2531,47.2531,47.1109,47.1109,39136.0
2017-06-12 10:50:00,59.65,59.75,59.5,59.75,61194.0,47.1188,47.1978,47.0004,47.1978,61194.0
2017-06-12 11:00:00,59.76,59.91,59.74,59.87,44695.0,47.2057,47.3242,47.1899,47.2926,44695.0
2017-06-12 11:10:00,59.85,59.85,59.74,59.75,28061.0,47.2768,47.2768,47.1899,47.1978,28061.0
2017-06-12 11:20:00,59.74,59.76,59.53,59.57,73579.0,47.1899,47.2057,47.0241,47.0557,73579.0
2017-06-12 11:30:00,59.6,59.76,59.54,59.75,46867.0,47.0794,47.2057,47.032,47.1978,46867.0
2017-06-12 11:40:00,59.74,59.92,59.74,59.9,34235.0,47.1899,47.3321,47.1899,47.3163,34235.0
2017-06-12 11:50:00,59.9,59.97,59.86,59.97,29698.0,47.3163,47.3716,47.2847,47.3716,29698.0
2017-06-12 12:00:00,59.98,59.98,59.74,59.74,33397.0,47.3795,47.3795,47.1899,47.1899,33397.0
2017-06-12 12:10:00,59.75,59.75,59.65,59.69,50230.0,47.1978,47.1978,47.1188,47.1504,50230.0
2017-06-12 12:20:00,59.69,59.69,59.55,59.66,39553.0,47.1504,47.1504,47.0399,47.1267,39553.0
2017-06-12 12:30:00,59.67,59.79,59.66,59.78,21285.0,47.1346,47.2294,47.1267,47.2215,21285.0
2017-06-12 12:40:00,59.78,59.78,59.73,59.76,14962.0,47.2215,47.2215,47.182,47.2057,14962.0
2017-06-12 12:50:00,59.76,59.76,59.58,59.59,26631.0,47.2057,47.2057,47.0636,47.0715,26631.0
2017-06-12 13:00:00,59.59,59.62,59.54,59.6,64252.0,47.0715,47.0951,47.032,47.0794,64252.0
2017-06-12 13:10:00,59.6,59.71,59.56,59.7,14158.0,47.0794,47.1662,47.0478,47.1583,14158.0
2017-06-12 13:20:00,59.72,59.76,59.71,59.73,16269.0,47.1741,47.2057,47.1662,47.182,16269.0
2017-06-12 13:30:00,59.72,59.76,59.69,59.69,14564.0,47.1741,47.2057,47.1504,47.1504,14564.0
2017-06-12 13:40:00,59.7,59.74,59.65,59.68,19294.0,47.1583,47.1899,47.1188,47.1425,19294.0
2017-06-12 13:50:00,59.69,59.71,59.65,59.68,23706.0,47.1504,47.1662,47.1188,47.1425,23706.0
2017-06-12 14:00:00,59.67,59.71,59.62,59.66,21321.0,47.1346,47.1662,47.0951,47.1267,21321.0
2017-06-12 14:10:00,59.67,59.67,59.58,59.59,23104.0,47.1346,47.1346,47.0636,47.0715,23104.0
2017-06-12 14:20:00,59.58,59.6,59.54,59.59,29181.0,47.0636,47.0794,47.032,47.0715,29181.0
2017-06-12 14:30:00,59.59,59.64,59.55,59.63,22045.0,47.0715,47.1109,47.0399,47.103,22045.0
2017-06-12 14:40:00,59.64,59.71,59.57,59.59,30611.0,47.1109,47.1662,47.0557,47.0715,30611.0
2017-06-12 14:50:00,59.59,59.6,59.53,59.56,29004.0,47.0715,47.0794,47.0241,47.0478,29004.0
2017-06-12 15:00:00,59.56,59.62,59.51,59.56,44736.0,47.0478,47.0951,47.0083,47.0478,44736.0
2017-06-12 15:10:00,59.55,59.63,59.55,59.6,79424.0,47.0399,47.103,47.0399,47.0794,79424.0
2017-06-12 15:20:00,59.6,59.63,59.53,59.58,71962.0,47.0794,47.103,47.0241,47.0636,71962.0
2017-06-12 15:30:00,59.59,59.66,59.57,59.61,74094.0,47.0715,47.1267,47.0557,47.0872,74094.0
2017-06-12 15:40:00,59.6,59.64,59.55,59.57,99707.0,47.0794,47.1109,47.0399,47.0557,99707.0
2017-06-12 15:50:00,59.57,59.67,59.56,59.64,208587.0,47.0557,47.1346,47.0478,47.1109,208587.0
2017-06-13 09:30:00,59.48,59.79,59.48,59.77,38394.0,46.9846,47.2294,46.9846,47.2136,38394.0
2017-06-13 09:40:00,59.8,59.81,59.69,59.71,16928.0,47.2373,47.2452,47.1504,47.1662,16928.0
2017-06-13 09:50:00,59.71,59.75,59.57,59.75,19310.0,47.1662,47.1978,47.0557,47.1978,19310.0
2017-06-13 10:00:00,59.75,59.8,59.68,59.77,12693.0,47.1978,47.2373,47.1425,47.2136,12693.0
2017-06-13 10:10:00,59.76,59.79,59.69,59.7,13871.0,47.2057,47.2294,47.1504,47.1583,13871.0
2017-06-13 10:20:00,59.7,59.78,59.69,59.71,6800.0,47.1583,47.2215,47.1504,47.1662,6800.0
2017-06-13 10:30:00,59.72,59.82,59.72,59.82,23636.0,47.1741,47.2531,47.1741,47.2531,23636.0
2017-06-13 10:40:00,59.83,59.97,59.8,59.95,86916.0,47.261,47.3716,47.2373,47.3558,86916.0
2017-06-13 10:50:00,59.94,60.13,59.93,60.11,36499.0,47.3479,47.498,47.34,47.4822,36499.0
2017-06-13 11:00:00,60.11,60.18,60.04,60.12,26922.0,47.4822,47.5375,47.4269,47.4901,26922.0
2017-06-13 11:10:00,60.12,60.18,60.11,60.14,20359.0,47.4901,47.5375,47.4822,47.5059,20359.0
2017-06-13 11:20:00,60.09,60.11,60.05,60.08,12865.0,47.4664,47.4822,47.4348,47.4585,12865.0
2017-06-13 11:30:00,60.07,60.11,60.01,60.09,16963.0,47.4506,47.4822,47.4032,47.4664,16963.0
2017-06-13 11:40:00,60.08,60.11,60.04,60.06,10767.0,47.4585,47.4822,47.4269,47.4427,10767.0
2017-06-13 11:50:00,60.05,60.1,60.04,60.1,10412.0,47.4348,47.4743,47.4269,47.4743,10412.0
2017-06-13 12:00:00,60.1,60.11,60.04,60.04,18759.0,47.4743,47.4822,47.4269,47.4269,18759.0
2017-06-13 12:10:00,60.04,60.13,60.04,60.12,10336.0,47.4269,47.498,47.4269,47.4901,10336.0
2017-06-13 12:20:00,60.11,60.14,60.11,60.11,14497.0,47.4822,47.5059,47.4822,47.4822,14497.0
2017-06-13 12:30:00,60.12,60.15,60.1,60.14,11459.0,47.4901,47.5138,47.4743,47.5059,11459.0
2017-06-13 12:40:00,60.13,60.16,60.1,60.1,15939.0,47.498,47.5217,47.4743,47.4743,15939.0
2017-06-13 12:50:00,60.11,60.17,60.1,60.17,13580.0,47.4822,47.5296,47.4743,47.5296,13580.0
2017-06-13 13:00:00,60.18,60.18,60.13,60.16,13000.0,47.5375,47.5375,47.498,47.5217,13000.0
2017-06-13 13:10:00,60.16,60.19,60.15,60.18,12436.0,47.5217,47.5454,47.5138,47.5375,12436.0
2017-06-13 13:20:00,60.18,60.29,60.18,60.29,33811.0,47.5375,47.6244,47.5375,47.6244,33811.0
2017-06-13 13:30:00,60.29,60.33,60.23,60.32,18473.0,47.6244,47.656,47.577,47.6481,18473.0
2017-06-13 13:40:00,60.31,60.31,60.24,60.26,40021.0,47.6402,47.6402,47.5849,47.6007,40021.0
2017-06-13 13:50:00,60.27,60.34,60.26,60.29,16749.0,47.6086,47.6639,47.6007,47.6244,16749.0
2017-06-13 14:00:00,60.29,60.35,60.27,60.33,26927.0,47.6244,47.6718,47.6086,47.656,26927.0
2017-06-13 14:10:00,60.32,60.33,60.28,60.31,16564.0,47.6481,47.656,47.6165,47.6402,16564.0
2017-06-13 14:20:00,60.31,60.32,60.22,60.23,29199.0,47.6402,47.6481,47.5691,47.577,29199.0
2017-06-13 14:30:00,60.23,60.26,60.21,60.22,19701.0,47.577,47.6007,47.5612,47.5691,19701.0
2017-06-13 14:40:00,60.23,60.24,60.18,60.18,14619.0,47.577,47.5849,47.5375,47.5375,14619.0
2017-06-13 14:50:00,60.18,60.21,60.12,60.21,56370.0,47.5375,47.5612,47.4901,47.5612,56370.0
2017-06-13 15:00:00,60.2,60.43,60.19,60.39,129973.0,47.5533,47.735,47.5454,47.7034,129973.0
2017-06-13 15:10:00,60.39,60.47,60.37,60.44,75652.0,47.7034,47.7666,47.6876,47.7429,75652.0
2017-06-13 15:20:00,60.44,60.57,60.43,60.54,69448.0,47.7429,47.8456,47.735,47.8219,69448.0
2017-06-13 15:30:00,60.55,60.57,60.49,60.55,61539.0,47.8298,47.8456,47.7824,47.8298,61539.0
2017-06-13 15:40:00,60.56,60.56,60.5,60.53,93239.0,47.8377,47.8377,47.7903,47.814,93239.0
2017-06-13 15:50:00,60.53,60.54,60.43,60.51,248331.0,47.814,47.8219,47.735,47.7982,248331.0
2017-06-14 09:30:00,60.47,60.6,60.33,60.5,60001.0,47.7666,47.8693,47.656,47.7903,60001.0
2017-06-14 09:40:00,60.5,60.56,60.42,60.53,21908.0,47.7903,47.8377,47.7271,47.814,21908.0
2017-06-14 09:50:00,60.52,60.66,60.5,60.65,43278.0,47.8061,47.9167,47.7903,47.9088,43278.0
2017-06-14 10:00:00,60.66,60.72,60.52,60.53,19683.0,47.9167,47.9641,47.8061,47.814,19683.0
2017-06-14 10:10:00,60.53,60.67,60.48,60.62,30389.0,47.814,47.9246,47.7745,47.8851,30389.0
2017-06-14 10:20:00,60.62,60.67,60.59,60.63,35874.0,47.8851,47.9246,47.8614,47.893,35874.0
2017-06-14 10:30:00,60.63,60.69,60.56,60.63,19795.0,47.893,47.9404,47.8377,47.893,19795.0
2017-06-14 10:40:00,60.61,60.68,60.55,60.55,45238.0,47.8772,47.9325,47.8298,47.8298,45238.0
2017-06-14 10:50:00,60.55,60.6,60.39,60.4,37139.0,47.8298,47.8693,47.7034,47.7113,37139.0
2017-06-14 11:00:00,60.4,60.48,60.35,60.48,22120.0,47.7113,47.7745,47.6718,47.7745,22120.0
2017-06-14 11:10:00,60.47,60.63,60.46,60.57,31910.0,47.7666,47.893,47.7587,47.8456,31910.0
2017-06-14 11:20:00,60.57,60.71,60.54,60.67,34995.0,47.8456,47.9562,47.8219,47.9246,34995.0
2017-06-14 11:30:00,60.67,60.67,60.57,60.59,25808.0,47.9246,47.9246,47.8456,47.8614,25808.0
2017-06-14 11:40:00,60.58,60.6,60.49,60.6,19702.0,47.8535,47.8693,47.7824,47.8693,19702.0
2017-06-14 11:50:00,60.6,60.63,60.53,60.57,13390.0,47.8693,47.893,47.814,47.8456,13390.0
2017-06-14 12:00:00,60.57,60.58,60.54,60.57,15119.0,47.8456,47.8535,47.8219,47.8456,15119.0
2017-06-14 12:10:00,60.57,60.62,60.51,60.56,27288.0,47.8456,47.8851,47.7982,47.8377,27288.0
2017-06-14 12:20:00,60.56,60.59,60.49,60.5,34735.0,47.8377,47.8614,47.7824,47.7903,34735.0
2017-06-14 12:30:00,60.48,60.52,60.46,60.52,16479.0,47.7745,47.8061,47.7587,47.8061,16479.0
2017-06-14 12:40:00,60.53,60.57,60.47,60.48,23641.0,47.814,47.8456,47.7666,47.7745,23641.0
2017-06-14 12:50:00,60.48,60.49,60.44,60.47,26310.0,47.7745,47.7824,47.7429,47.7666,26310.0
2017-06-14 13:00:00,60.47,60.54,60.46,60.48,20710.0,47.7666,47.8219,47.7587,47.7745,20710.0
2017-06-14 13:10:00,60.47,60.53,60.46,60.52,46940.0,47.7666,47.814,47.7587,47.8061,46940.0
2017-06-14 13:20:00,60.52,60.59,60.5,60.59,20102.0,47.8061,47.8614,47.7903,47.8614,20102.0
2017-06-14 13:30:00,60.58,60.62,60.57,60.61,19515.0,47.8535,47.8851,47.8456,47.8772,19515.0
2017-06-14 13:40:00,60.61,60.62,60.54,60.59,20060.0,47.8772,47.8851,47.8219,47.8614,20060.0
2017-06-14 13:50:00,60.58,60.61,60.57,60.59,15566.0,47.8535,47.8772,47.8456,47.8614,15566.0
2017-06-14 14:00:00,60.57,60.64,60.51,60.61,25578.0,47.8456,47.9009,47.7982,47.8772,25578.0
2017-06-14 14:10:00,60.6,60.62,60.47,60.51,48698.0,47.8693,47.8851,47.7666,47.7982,48698.0
2017-06-14 14:20:00,60.49,60.55,60.42,60.51,27779.0,47.7824,47.8298,47.7271,47.7982,27779.0
2017-06-14 14:30:00,60.5,60.6,60.48,60.51,58090.0,47.7903,47.8693,47.7745,47.7982,58090.0
2017-06-14 14:40:00,60.52,60.57,60.32,60.32,99075.0,47.8061,47.8456,47.6481,47.6481,99075.0
2017-06-14 14:50:00,60.3,60.36,60.26,60.26,38974.0,47.6323,47.6797,47.6007,47.6007,38974.0
2017-06-14 15:00:00,60.27,60.29,59.99,60.18,53338.0,47.6086,47.6244,47.3874,47.5375,53338.0
2017-06-14 15:10:00,60.17,60.17,59.88,59.99,158429.0,47.5296,47.5296,47.3005,47.3874,158429.0
2017-06-14 15:20:00,59.98,60.06,59.96,60.02,63862.0,47.3795,47.4427,47.3637,47.4111,63862.0
2017-06-14 15:30:00,60.03,60.12,59.95,60.1,85421.0,47.419,47.4901,47.3558,47.4743,85421.0
2017-06-14 15:40:00,60.11,60.11,60.02,60.1,55015.0,47.4822,47.4822,47.4111,47.4743,55015.0
2017-06-14 15:50:00,60.09,60.11,60.05,60.09,213473.0,47.4664,47.4822,47.4348,47.4664,213473.0
2017-06-15 09:30:00,59.92,60.18,59.92,60.03,41388.0,47.3321,47.5375,47.3321,47.419,41388.0
2017-06-15 09:40:00,60.04,60.08,59.82,60.08,37275.0,47.4269,47.4585,47.2531,47.4585,37275.0
2017-06-15 09:50:00,60.08,60.1,59.97,60.07,46484.0,47.4585,47.4743,47.3716,47.4506,46484.0
2017-06-15 10:00:00,60.07,60.19,60.07,60.19,22736.0,47.4506,47.5454,47.4506,47.5454,22736.0
2017-06-15 10:10:00,60.18,60.18,60.05,60.06,18963.0,47.5375,47.5375,47.4348,47.4427,18963.0
2017-06-15 10:20:00,60.06,60.11,60.02,60.11,51886.0,47.4427,47.4822,47.4111,47.4822,51886.0
2017-06-15 10:30:00,60.1,60.13,59.98,59.98,34090.0,47.4743,47.498,47.3795,47.3795,34090.0
2017-06-15 10:40:00,59.98,59.98,59.85,59.88,27184.0,47.3795,47.3795,47.2768,47.3005,27184.0
2017-06-15 10:50:00,59.88,59.96,59.82,59.96,157206.0,47.3005,47.3637,47.2531,47.3637,157206.0
2017-06-15 11:00:00,59.96,60.01,59.91,59.96,30931.0,47.3637,47.4032,47.3242,47.3637,30931.0
2017-06-15 11:10:00,59.97,60.17,59.97,60.17,21721.0,47.3716,47.5296,47.3716,47.5296,21721.0
2017-06-15 11:20:00,60.18,60.35,60.16,60.33,24760.0,47.5375,47.6718,47.5217,47.656,24760.0
2017-06-15 11:30:00,60.34,60.4,60.31,60.36,29222.0,47.6639,47.7113,47.6402,47.6797,29222.0
2017-06-15 11:40:00,60.36,60.37,60.29,60.33,17802.0,47.6797,47.6876,47.6244,47.656,17802.0
2017-06-15 11:50:00,60.32,60.36,60.25,60.34,17220.0,47.6481,47.6797,47.5928,47.6639,17220.0
2017-06-15 12:00:00,60.34,60.38,60.3,60.36,12924.0,47.6639,47.6955,47.6323,47.6797,12924.0
2017-06-15 12:10:00,60.36,60.44,60.35,60.41,11071.0,47.6797,47.7429,47.6718,47.7192,11071.0
2017-06-15 12:20:00,60.41,60.43,60.38,60.43,11126.0,47.7192,47.735,47.6955,47.735,11126.0
2017-06-15 12:30:00,60.42,60.48,60.41,60.47,10169.0,47.7271,47.7745,47.7192,47.7666,10169.0
2017-06-15 12:40:00,60.47,60.54,60.45,60.54,14697.0,47.7666,47.8219,47.7508,47.8219,14697.0
2017-06-15 12:50:00,60.54,60.61,60.52,60.59,18457.0,47.8219,47.8772,47.8061,47.8614,18457.0
2017-06-15 13:00:00,60.59,60.63,60.57,60.61,22432.0,47.8614,47.893,47.8456,47.8772,22432.0
2017-06-15 13:10:00,60.61,60.71,60.6,60.7,35058.0,47.8772,47.9562,47.8693,47.9483,35058.0
2017-06-15 13:20:00,60.7,60.7,60.63,60.67,52158.0,47.9483,47.9483,47.893,47.9246,52158.0
2017-06-15 13:30:00,60.67,60.68,60.6,60.6,15344.0,47.9246,47.9325,47.8693,47.8693,15344.0
2017-06-15 13:40:00,60.59,60.6,60.51,60.55,15978.0,47.8614,47.8693,47.7982,47.8298,15978.0
2017-06-15 13:50:00,60.55,60.56,60.47,60.48,45135.0,47.8298,47.8377,47.7666,47.7745,45135.0
2017-06-15 14:00:00,60.48,60.61,60.47,60.61,25994.0,47.7745,47.8772,47.7666,47.8772,25994.0
2017-06-15 14:10:00,60.61,60.63,60.55,60.55,24039.0,47.8772,47.893,47.8298,47.8298,24039.0
2017-06-15 14:20:00,60.55,60.71,60.55,60.64,30998.0,47.8298,47.9562,47.8298,47.9009,30998.0
2017-06-15 14:30:00,60.63,60.67,60.59,60.61,19796.0,47.893,47.9246,47.8614,47.8772,19796.0
2017-06-15 14:40:00,60.61,60.73,60.6,60.71,34013.0,47.8772,47.972,47.8693,47.9562,34013.0
2017-06-15 14:50:00,60.71,60.72,60.63,60.71,25611.0,47.9562,47.9641,47.893,47.9562,25611.0
2017-06-15 15:00:00,60.73,60.8,60.72,60.78,31023.0,47.972,48.0273,47.9641,48.0115,31023.0
2017-06-15 15:10:00,60.78,60.78,60.7,60.72,35884.0,48.0115,48.0115,47.9483,47.9641,35884.0
2017-06-15 15:20:00,60.71,60.75,60.68,60.72,30560.0,47.9562,47.9878,47.9325,47.9641,30560.0
2017-06-15 15:30:00,60.72,60.76,60.65,60.66,45593.0,47.9641,47.9957,47.9088,47.9167,45593.0
2017-06-15 15:40:00,60.65,60.71,60.63,60.67,57955.0,47.9088,47.9562,47.893,47.9246,57955.0
2017-06-15 15:50:00,60.66,60.76,60.65,60.74,192653.0,47.9167,47.9957,47.9088,47.9799,192653.0
2017-06-16 09:30:00,60.76,60.89,60.42,60.44,584182.0,47.9957,48.0983,47.7271,47.7429,584182.0
2017-06-16 09:40:00,60.46,60.53,60.3,60.45,26856.0,47.7587,47.814,47.6323,47.7508,26856.0
2017-06-16 09:50:00,60.46,60.47,60.21,60.31,47494.0,47.7587,47.7666,47.5612,47.6402,47494.0
2017-06-16 10:00:00,60.32,60.37,60.22,60.37,17203.0,47.6481,47.6876,47.5691,47.6876,17203.0
2017-06-16 10:10:00,60.38,60.47,60.28,60.4,32907.0,47.6955,47.7666,47.6165,47.7113,32907.0
2017-06-16 10:20:00,60.4,60.58,60.4,60.56,48131.0,47.7113,47.8535,47.7113,47.8377,48131.0
2017-06-16 10:30:00,60.55,60.57,60.46,60.5,37269.0,47.8298,47.8456,47.7587,47.7903,37269.0
2017-06-16 10:40:00,60.49,60.56,60.44,60.47,17212.0,47.7824,47.8377,47.7429,47.7666,17212.0
2017-06-16 10:50:00,60.47,60.47,60.35,60.45,13179.0,47.7666,47.7666,47.6718,47.7508,13179.0
2017-06-16 11:00:00,60.46,60.5,60.41,60.5,19836.0,47.7587,47.7903,47.7192,47.7903,19836.0
2017-06-16 11:10:00,60.49,60.66,60.47,60.66,65145.0,47.7824,47.9167,47.7666,47.9167,65145.0
2017-06-16 11:20:00,60.66,60.7,60.64,60.65,32124.0,47.9167,47.9483,47.9009,47.9088,32124.0
2017-06-16 11:30:00,60.65,60.78,60.63,60.78,25416.0,47.9088,48.0115,47.893,48.0115,25416.0
2017-06-16 11:40:00,60.78,60.8,60.66,60.73,71403.0,48.0115,48.0273,47.9167,47.972,71403.0
2017-06-16 11:50:00,60.73,60.78,60.71,60.75,35536.0,47.972,48.0115,47.9562,47.9878,35536.0
2017-06-16 12:00:00,60.75,60.92,60.74,60.92,61086.0,47.9878,48.122,47.9799,48.122,61086.0
2017-06-16 12:10:00,60.92,60.97,60.78,60.8,24837.0,48.122,48.1615,48.0115,48.0273,24837.0
2017-06-16 12:20:00,60.8,60.82,60.73,60.8,22701.0,48.0273,48.0431,47.972,48.0273,22701.0
2017-06-16 12:30:00,60.8,60.87,60.79,60.83,24550.0,48.0273,48.0826,48.0194,48.051,24550.0
2017-06-16 12:40:00,60.83,60.84,60.8,60.83,19648.0,48.051,48.0589,48.0273,48.051,19648.0
2017-06-16 12:50:00,60.82,60.85,60.79,60.81,17439.0,48.0431,48.0668,48.0194,48.0352,17439.0
2017-06-16 13:00:00,60.8,60.85,60.8,60.82,15095.0,48.0273,48.0668,48.0273,48.0431,15095.0
2017-06-16 13:10:00,60.82,60.82,60.76,60.8,16750.0,48.0431,48.0431,47.9957,48.0273,16750.0
2017-06-16 13:20:00,60.79,60.79,60.74,60.76,12616.0,48.0194,48.0194,47.9799,47.9957,12616.0
2017-06-16 13:30:00,60.75,60.8,60.71,60.8,12469.0,47.9878,48.0273,47.9562,48.0273,12469.0
2017-06-16 13:40:00,60.79,60.8,60.75,60.79,14072.0,48.0194,48.0273,47.9878,48.0194,14072.0
2017-06-16 13:50:00,60.8,61.02,60.79,61.01,48876.0,48.0273,48.201,48.0194,48.1931,48876.0
2017-06-16 14:00:00,61.01,61.07,61.0,61.05,40917.0,48.1931,48.2405,48.1852,48.2247,40917.0
2017-06-16 14:10:00,61.05,61.06,61.02,61.03,46029.0,48.2247,48.2326,48.201,48.2089,46029.0
2017-06-16 14:20:00,61.03,61.1,61.03,61.04,24531.0,48.2089,48.2642,48.2089,48.2168,24531.0
2017-06-16 14:30:00,61.04,61.06,60.96,60.98,31397.0,48.2168,48.2326,48.1536,48.1694,31397.0
2017-06-16 14:40:00,60.98,61.02,60.94,61.02,20044.0,48.1694,48.201,48.1378,48.201,20044.0
2017-06-16 14:50:00,61.02,61.12,61.0,61.03,31270.0,48.201,48.28,48.1852,48.2089,31270.0
2017-06-16 15:00:00,61.03,61.07,60.97,60.99,27164.0,48.2089,48.2405,48.1615,48.1773,27164.0
2017-06-16 15:10:00,60.98,61.05,60.98,61.0,24628.0,48.1694,48.2247,48.1694,48.1852,24628.0
2017-06-16 15:20:00,61.0,61.06,60.98,61.05,28588.0,48.1852,48.2326,48.1694,48.2247,28588.0
2017-06-16 15:30:00,61.04,61.04,60.98,61.0,43292.0,48.2168,48.2168,48.1694,48.1852,43292.0
2017-06-16 15:40:00,61.01,61.03,60.91,60.97,76446.0,48.1931,48.2089,48.1141,48.1615,76446.0
2017-06-16 15:50:00,60.99,61.11,60.97,61.1,290241.0,48.1773,48.2721,48.1615,48.2642,290241.0
2017-06-19 09:30:00,61.57,61.57,61.07,61.29,57483.0,48.6355,48.6355,48.2405,48.4143,57483.0
2017-06-19 09:40:00,61.3,61.34,61.19,61.25,33989.0,48.4222,48.4538,48.3353,48.3827,33989.0
2017-06-19 09:50:00,61.26,61.28,61.15,61.19,18030.0,48.3906,48.4064,48.3037,48.3353,18030.0
2017-06-19 10:00:00,61.2,61.3,61.12,61.25,29947.0,48.3432,48.4222,48.28,48.3827,29947.0
2017-06-19 10:10:00,61.26,61.32,61.13,61.19,21249.0,48.3906,48.438,48.2879,48.3353,21249.0
2017-06-19 10:20:00,61.19,61.27,61.16,61.2,20892.0,48.3353,48.3985,48.3116,48.3432,20892.0
2017-06-19 10:30:00,61.21,61.29,61.1,61.23,21377.0,48.3511,48.4143,48.2642,48.3669,21377.0
2017-06-19 10:40:00,61.23,61.25,61.19,61.21,12999.0,48.3669,48.3827,48.3353,48.3511,12999.0
2017-06-19 10:50:00,61.23,61.24,61.14,61.14,19514.0,48.3669,48.3748,48.2958,48.2958,19514.0
2017-06-19 11:00:00,61.14,61.14,61.01,61.04,22188.0,48.2958,48.2958,48.1931,48.2168,22188.0
2017-06-19 11:10:00,61.04,61.07,61.04,61.07,17872.0,48.2168,48.2405,48.2168,48.2405,17872.0
2017-06-19 11:20:00,61.08,61.26,61.05,61.24,43043.0,48.2484,48.3906,48.2247,48.3748,43043.0
2017-06-19 11:30:00,61.23,61.26,61.18,61.19,36852.0,48.3669,48.3906,48.3274,48.3353,36852.0
2017-06-19 11:40:00,61.19,61.21,61.18,61.18,34720.0,48.3353,48.3511,48.3274,48.3274,34720.0
2017-06-19 11:50:00,61.18,61.24,61.15,61.23,43737.0,48.3274,48.3748,48.3037,48.3669,43737.0
2017-06-19 12:00:00,61.24,61.26,61.21,61.24,55638.0,48.3748,48.3906,48.3511,48.3748,55638.0
2017-06-19 12:10:00,61.25,61.28,61.17,61.19,49755.0,48.3827,48.4064,48.3195,48.3353,49755.0
2017-06-19 12:20:00,61.2,61.22,61.19,61.21,11032.0,48.3432,48.359,48.3353,48.3511,11032.0
2017-06-19 12:30:00,61.21,61.22,61.05,61.05,34463.0,48.3511,48.359,48.2247,48.2247,34463.0
2017-06-19 12:40:00,61.05,61.14,61.04,61.07,29994.0,48.2247,48.2958,48.2168,48.2405,29994.0
2017-06-19 12:50:00,61.08,61.08,61.01,61.03,20689.0,48.2484,48.2484,48.1931,48.2089,20689.0
2017-06-19 13:00:00,61.03,61.13,61.01,61.1,25192.0,48.2089,48.2879,48.1931,48.2642,25192.0
2017-06-19 13:10:00,61.1,61.12,61.08,61.1,16025.0,48.2642,48.28,48.2484,48.2642,16025.0
2017-06-19 13:20:00,61.12,61.13,61.09,61.09,14705.0,48.28,48.2879,48.2563,48.2563,14705.0
2017-06-19 13:30:00,61.09,61.15,61.07,61.12,22217.0,48.2563,48.3037,48.2405,48.28,22217.0
2017-06-19 13:40:00,61.13,61.15,61.07,61.08,11864.0,48.2879,48.3037,48.2405,48.2484,11864.0
2017-06-19 13:50:00,61.08,61.08,61.02,61.03,16840.0,48.2484,48.2484,48.201,48.2089,16840.0
2017-06-19 14:00:00,61.03,61.03,60.96,60.96,35082.0,48.2089,48.2089,48.1536,48.1536,35082.0
2017-06-19 14:10:00,60.96,60.98,60.93,60.97,24112.0,48.1536,48.1694,48.1299,48.1615,24112.0
2017-06-19 14:20:00,60.98,61.0,60.91,60.95,26466.0,48.1694,48.1852,48.1141,48.1457,26466.0
2017-06-19 14:30:00,60.94,60.99,60.93,60.95,28034.0,48.1378,48.1773,48.1299,48.1457,28034.0
2017-06-19 14:40:00,60.95,61.03,60.94,61.02,40846.0,48.1457,48.2089,48.1378,48.201,40846.0
2017-06-19 14:50:00,61.01,61.01,60.94,60.96,21128.0,48.1931,48.1931,48.1378,48.1536,21128.0
2017-06-19 15:00:00,60.96,61.02,60.95,61.01,33887.0,48.1536,48.201,48.1457,48.1931,33887.0
2017-06-19 15:10:00,61.0,61.02,60.95,60.97,29907.0,48.1852,48.201,48.1457,48.1615,29907.0
2017-06-19 15:20:00,60.96,60.99,60.96,60.98,21736.0,48.1536,48.1773,48.1536,48.1694,21736.0
2017-06-19 15:30:00,60.98,61.04,60.97,61.04,72580.0,48.1694,48.2168,48.1615,48.2168,72580.0
2017-06-19 15:40:00,61.04,61.09,61.03,61.07,65000.0,48.2168,48.2563,48.2089,48.2405,65000.0
2017-06-19 15:50:00,61.07,61.15,61.07,61.13,271910.0,48.2405,48.3037,48.2405,48.2879,271910.0
2017-06-20 09:30:00,60.32,60.54,60.12,60.48,117041.0,47.6481,47.8219,47.4901,47.7745,117041.0
2017-06-20 09:40:00,60.48,60.5,60.14,60.16,47272.0,47.7745,47.7903,47.5059,47.5217,47272.0
2017-06-20 09:50:00,60.19,60.22,59.99,60.09,53344.0,47.5454,47.5691,47.3874,47.4664,53344.0
2017-06-20 10:00:00,60.09,60.33,60.06,60.32,57175.0,47.4664,47.656,47.4427,47.6481,57175.0
2017-06-20 10:10:00,60.32,60.35,60.27,60.32,21352.0,47.6481,47.6718,47.6086,47.6481,21352.0
2017-06-20 10:20:00,60.31,60.33,60.23,60.32,27829.0,47.6402,47.656,47.577,47.6481,27829.0
2017-06-20 10:30:00,60.32,60.49,60.32,60.47,60684.0,47.6481,47.7824,47.6481,47.7666,60684.0
2017-06-20 10:40:00,60.47,60.59,60.44,60.53,26977.0,47.7666,47.8614,47.7429,47.814,26977.0
2017-06-20 10:50:00,60.53,60.55,60.46,60.49,17129.0,47.814,47.8298,47.7587,47.7824,17129.0
2017-06-20 11:00:00,60.48,60.5,60.38,60.39,18029.0,47.7745,47.7903,47.6955,47.7034,18029.0
2017-06-20 11:10:00,60.38,60.43,60.32,60.43,20842.0,47.6955,47.735,47.6481,47.735,20842.0
2017-06-20 11:20:00,60.42,60.46,60.4,60.45,15889.0,47.7271,47.7587,47.7113,47.7508,15889.0
2017-06-20 11:30:00,60.46,60.47,60.39,60.41,11480.0,47.7587,47.7666,47.7034,47.7192,11480.0
2017-06-20 11:40:00,60.42,60.43,60.35,60.37,14351.0,47.7271,47.735,47.6718,47.6876,14351.0
2017-06-20 11:50:00,60.38,60.38,60.33,60.34,10250.0,47.6955,47.6955,47.656,47.6639,10250.0
2017-06-20 12:00:00,60.34,60.36,60.31,60.36,5675.0,47.6639,47.6797,47.6402,47.6797,5675.0
2017-06-20 12:10:00,60.38,60.43,60.34,60.35,14203.0,47.6955,47.735,47.6639,47.6718,14203.0
2017-06-20 12:20:00,60.35,60.38,60.29,60.37,31271.0,47.6718,47.6955,47.6244,47.6876,31271.0
2017-06-20 12:30:00,60.37,60.4,60.36,60.4,7286.0,47.6876,47.7113,47.6797,47.7113,7286.0
2017-06-20 12:40:00,60.39,60.42,60.37,60.39,13922.0,47.7034,47.7271,47.6876,47.7034,13922.0
2017-06-20 12:50:00,60.38,60.41,60.35,60.41,13055.0,47.6955,47.7192,47.6718,47.7192,13055.0
2017-06-20 13:00:00,60.41,60.45,60.39,60.41,10368.0,47.7192,47.7508,47.7034,47.7192,10368.0
2017-06-20 13:10:00,60.4,60.41,60.36,60.39,6309.0,47.7113,47.7192,47.6797,47.7034,6309.0
2017-06-20 13:20:00,60.4,60.43,60.38,60.42,7514.0,47.7113,47.735,47.6955,47.7271,7514.0
2017-06-20 13:30:00,60.42,60.47,60.41,60.44,7525.0,47.7271,47.7666,47.7192,47.7429,7525.0
2017-06-20 13:40:00,60.45,60.45,60.4,60.43,11739.0,47.7508,47.7508,47.7113,47.735,11739.0
2017-06-20 13:50:00,60.43,60.43,60.4,60.41,13712.0,47.735,47.735,47.7113,47.7192,13712.0
2017-06-20 14:00:00,60.4,60.42,60.34,60.35,19555.0,47.7113,47.7271,47.6639,47.6718,19555.0
2017-06-20 14:10:00,60.34,60.34,60.27,60.28,8131.0,47.6639,47.6639,47.6086,47.6165,8131.0
2017-06-20 14:20:00,60.27,60.27,60.17,60.18,50404.0,47.6086,47.6086,47.5296,47.5375,50404.0
2017-06-20 14:30:00,60.18,60.19,60.01,60.02,115785.0,47.5375,47.5454,47.4032,47.4111,115785.0
2017-06-20 14:40:00,60.01,60.07,59.96,59.97,82974.0,47.4032,47.4506,47.3637,47.3716,82974.0
2017-06-20 14:50:00,59.97,59.99,59.91,59.92,35626.0,47.3716,47.3874,47.3242,47.3321,35626.0
2017-06-20 15:00:00,59.93,60.0,59.91,60.0,43869.0,47.34,47.3953,47.3242,47.3953,43869.0
2017-06-20 15:10:00,59.99,60.08,59.99,60.05,64745.0,47.3874,47.4585,47.3874,47.4348,64745.0
2017-06-20 15:20:00,60.05,60.1,60.02,60.08,42517.0,47.4348,47.4743,47.4111,47.4585,42517.0
2017-06-20 15:30:00,60.09,60.09,60.01,60.06,79083.0,47.4664,47.4664,47.4032,47.4427,79083.0
2017-06-20 15:40:00,60.05,60.06,59.95,59.96,74258.0,47.4348,47.4427,47.3558,47.3637,74258.0
2017-06-20 15:50:00,59.96,60.05,59.95,60.02,236478.0,47.3637,47.4348,47.3558,47.4111,236478.0
2017-06-21 09:30:00,59.96,60.15,59.92,60.09,32129.0,47.3637,47.5138,47.3321,47.4664,32129.0
2017-06-21 09:40:00,60.06,60.11,59.99,60.05,14015.0,47.4427,47.4822,47.3874,47.4348,14015.0
2017-06-21 09:50:00,60.07,60.16,60.0,60.0,35246.0,47.4506,47.5217,47.3953,47.3953,35246.0
2017-06-21 10:00:00,60.01,60.17,60.01,60.15,16280.0,47.4032,47.5296,47.4032,47.5138,16280.0
2017-06-21 10:10:00,60.16,60.16,60.04,60.13,14048.0,47.5217,47.5217,47.4269,47.498,14048.0
2017-06-21 10:20:00,60.13,60.17,60.04,60.05,21165.0,47.498,47.5296,47.4269,47.4348,21165.0
2017-06-21 10:30:00,60.05,60.09,59.99,60.04,16048.0,47.4348,47.4664,47.3874,47.4269,16048.0
2017-06-21 10:40:00,60.06,60.2,60.06,60.16,20316.0,47.4427,47.5533,47.4427,47.5217,20316.0
2017-06-21 10:50:00,60.16,60.2,60.07,60.07,13231.0,47.5217,47.5533,47.4506,47.4506,13231.0
2017-06-21 11:00:00,60.07,60.16,60.04,60.06,21017.0,47.4506,47.5217,47.4269,47.4427,21017.0
2017-06-21 11:10:00,60.05,60.05,59.91,59.92,15051.0,47.4348,47.4348,47.3242,47.3321,15051.0
2017-06-21 11:20:00,59.94,59.96,59.87,59.88,23850.0,47.3479,47.3637,47.2926,47.3005,23850.0
2017-06-21 11:30:00,59.88,59.92,59.87,59.9,16501.0,47.3005,47.3321,47.2926,47.3163,16501.0
2017-06-21 11:40:00,59.9,59.98,59.86,59.88,21778.0,47.3163,47.3795,47.2847,47.3005,21778.0
2017-06-21 11:50:00,59.88,59.95,59.81,59.95,20512.0,47.3005,47.3558,47.2452,47.3558,20512.0
2017-06-21 12:00:00,59.94,59.94,59.82,59.86,17683.0,47.3479,47.3479,47.2531,47.2847,17683.0
2017-06-21 12:10:00,59.86,59.86,59.8,59.8,12330.0,47.2847,47.2847,47.2373,47.2373,12330.0
2017-06-21 12:20:00,59.8,59.85,59.79,59.85,16392.0,47.2373,47.2768,47.2294,47.2768,16392.0
2017-06-21 12:30:00,59.85,59.94,59.85,59.92,15191.0,47.2768,47.3479,47.2768,47.3321,15191.0
2017-06-21 12:40:00,59.93,59.93,59.83,59.84,11666.0,47.34,47.34,47.261,47.2689,11666.0
2017-06-21 12:50:00,59.85,59.91,59.84,59.86,15314.0,47.2768,47.3242,47.2689,47.2847,15314.0
2017-06-21 13:00:00,59.87,59.88,59.8,59.85,10780.0,47.2926,47.3005,47.2373,47.2768,10780.0
2017-06-21 13:10:00,59.85,59.91,59.82,59.91,13135.0,47.2768,47.3242,47.2531,47.3242,13135.0
2017-06-21 13:20:00,59.91,59.94,59.86,59.87,11684.0,47.3242,47.3479,47.2847,47.2926,11684.0
2017-06-21 13:30:00,59.87,59.87,59.82,59.83,8205.0,47.2926,47.2926,47.2531,47.261,8205.0
2017-06-21 13:40:00,59.82,59.87,59.81,59.83,11294.0,47.2531,47.2926,47.2452,47.261,11294.0
2017-06-21 13:50:00,59.82,59.84,59.75,59.75,18160.0,47.2531,47.2689,47.1978,47.1978,18160.0
2017-06-21 14:00:00,59.75,59.79,59.73,59.77,18963.0,47.1978,47.2294,47.182,47.2136,18963.0
2017-06-21 14:10:00,59.77,59.8,59.74,59.79,19742.0,47.2136,47.2373,47.1899,47.2294,19742.0
2017-06-21 14:20:00,59.8,59.8,59.74,59.75,19358.0,47.2373,47.2373,47.1899,47.1978,19358.0
2017-06-21 14:30:00,59.74,59.85,59.73,59.85,22662.0,47.1899,47.2768,47.182,47.2768,22662.0
2017-06-21 14:40:00,59.84,59.91,59.83,59.89,16608.0,47.2689,47.3242,47.261,47.3084,16608.0
2017-06-21 14:50:00,59.9,59.98,59.88,59.96,25015.0,47.3163,47.3795,47.3005,47.3637,25015.0
2017-06-21 15:00:00,59.96,59.98,59.91,59.94,13658.0,47.3637,47.3795,47.3242,47.3479,13658.0
2017-06-21 15:10:00,59.94,59.94,59.88,59.89,17812.0,47.3479,47.3479,47.3005,47.3084,17812.0
2017-06-21 15:20:00,59.9,59.91,59.86,59.91,24172.0,47.3163,47.3242,47.2847,47.3242,24172.0
2017-06-21 15:30:00,59.9,59.9,59.84,59.85,36487.0,47.3163,47.3163,47.2689,47.2768,36487.0
2017-06-21 15:40:00,59.86,59.96,59.84,59.96,47732.0,47.2847,47.3637,47.2689,47.3637,47732.0
2017-06-21 15:50:00,59.96,59.96,59.88,59.93,138098.0,47.3637,47.3637,47.3005,47.34,138098.0
2017-06-22 09:30:00,60.06,60.06,59.62,59.73,57341.0,47.4427,47.4427,47.0951,47.182,57341.0
2017-06-22 09:40:00,59.77,59.79,59.47,59.47,35253.0,47.2136,47.2294,46.9767,46.9767,35253.0
2017-06-22 09:50:00,59.47,59.5,59.33,59.34,46991.0,46.9767,47.0004,46.8661,46.874,46991.0
2017-06-22 10:00:00,59.35,59.38,59.2,59.23,59355.0,46.8819,46.9056,46.7634,46.7871,59355.0
2017-06-22 10:10:00,59.23,59.29,59.15,59.19,21188.0,46.7871,46.8345,46.7239,46.7555,21188.0
2017-06-22 10:20:00,59.19,59.29,59.19,59.22,21385.0,46.7555,46.8345,46.7555,46.7792,21385.0
2017-06-22 10:30:00,59.22,59.3,59.18,59.21,15018.0,46.7792,46.8424,46.7476,46.7713,15018.0
2017-06-22 10:40:00,59.21,59.28,59.17,59.19,13980.0,46.7713,46.8266,46.7397,46.7555,13980.0
2017-06-22 10:50:00,59.18,59.24,59.14,59.24,26902.0,46.7476,46.795,46.716,46.795,26902.0
2017-06-22 11:00:00,59.24,59.24,59.16,59.19,15130.0,46.795,46.795,46.7318,46.7555,15130.0
2017-06-22 11:10:00,59.19,59.21,59.1,59.12,43357.0,46.7555,46.7713,46.6844,46.7002,43357.0
2017-06-22 11:20:00,59.12,59.44,59.11,59.38,104946.0,46.7002,46.953,46.6923,46.9056,104946.0
2017-06-22 11:30:00,59.4,59.41,59.33,59.34,37837.0,46.9214,46.9293,46.8661,46.874,37837.0
2017-06-22 11:40:00,59.35,59.44,59.35,59.39,48636.0,46.8819,46.953,46.8819,46.9135,48636.0
2017-06-22 11:50:00,59.39,59.48,59.39,59.46,17913.0,46.9135,46.9846,46.9135,46.9688,17913.0
2017-06-22 12:00:00,59.45,59.5,59.41,59.49,26301.0,46.9609,47.0004,46.9293,46.9925,26301.0
2017-06-22 12:10:00,59.5,59.57,59.5,59.55,9555.0,47.0004,47.0557,47.0004,47.0399,9555.0
2017-06-22 12:20:00,59.55,59.62,59.55,59.58,7251.0,47.0399,47.0951,47.0399,47.0636,7251.0
2017-06-22 12:30:00,59.57,59.6,59.55,59.57,5926.0,47.0557,47.0794,47.0399,47.0557,5926.0
2017-06-22 12:40:00,59.56,59.61,59.56,59.59,9799.0,47.0478,47.0872,47.0478,47.0715,9799.0
2017-06-22 12:50:00,59.61,59.67,59.58,59.63,13905.0,47.0872,47.1346,47.0636,47.103,13905.0
2017-06-22 13:00:00,59.64,59.73,59.64,59.73,4245.0,47.1109,47.182,47.1109,47.182,4245.0
2017-06-22 13:10:00,59.73,59.77,59.71,59.77,8522.0,47.182,47.2136,47.1662,47.2136,8522.0
2017-06-22 13:20:00,59.75,59.76,59.72,59.76,4433.0,47.1978,47.2057,47.1741,47.2057,4433.0
2017-06-22 13:30:00,59.75,59.77,59.7,59.7,5425.0,47.1978,47.2136,47.1583,47.1583,5425.0
2017-06-22 13:40:00,59.7,59.71,59.68,59.69,8730.0,47.1583,47.1662,47.1425,47.1504,8730.0
2017-06-22 13:50:00,59.68,59.68,59.63,59.64,9251.0,47.1425,47.1425,47.103,47.1109,9251.0
2017-06-22 14:00:00,59.63,59.68,59.62,59.67,13908.0,47.103,47.1425,47.0951,47.1346,13908.0
2017-06-22 14:10:00,59.67,59.68,59.59,59.61,58438.0,47.1346,47.1425,47.0715,47.0872,58438.0
2017-06-22 14:20:00,59.6,59.61,59.57,59.58,19221.0,47.0794,47.0872,47.0557,47.0636,19221.0
2017-06-22 14:30:00,59.57,59.59,59.53,59.53,45107.0,47.0557,47.0715,47.0241,47.0241,45107.0
2017-06-22 14:40:00,59.53,59.56,59.42,59.56,85213.0,47.0241,47.0478,46.9372,47.0478,85213.0
2017-06-22 14:50:00,59.57,59.57,59.46,59.48,30913.0,47.0557,47.0557,46.9688,46.9846,30913.0
2017-06-22 15:00:00,59.48,59.49,59.45,59.48,44647.0,46.9846,46.9925,46.9609,46.9846,44647.0
2017-06-22 15:10:00,59.48,59.5,59.45,59.47,27605.0,46.9846,47.0004,46.9609,46.9767,27605.0
2017-06-22 15:20:00,59.47,59.51,59.45,59.47,24212.0,46.9767,47.0083,46.9609,46.9767,24212.0
2017-06-22 15:30:00,59.46,59.47,59.43,59.43,49519.0,46.9688,46.9767,46.9451,46.9451,49519.0
2017-06-22 15:40:00,59.43,59.44,59.4,59.42,33905.0,46.9451,46.953,46.9214,46.9372,33905.0
2017-06-22 15:50:00,59.41,59.42,59.37,59.39,168082.0,46.9293,46.9372,46.8977,46.9135,168082.0
2017-06-23 09:30:00,59.26,59.46,59.26,59.27,43235.0,46.8108,46.9688,46.8108,46.8187,43235.0
2017-06-23 09:40:00,59.29,59.33,59.19,59.21,26421.0,46.8345,46.8661,46.7555,46.7713,26421.0
2017-06-23 09:50:00,59.19,59.27,59.18,59.19,35646.0,46.7555,46.8187,46.7476,46.7555,35646.0
2017-06-23 10:00:00,59.18,59.3,59.17,59.29,29064.0,46.7476,46.8424,46.7397,46.8345,29064.0
2017-06-23 10:10:00,59.29,59.29,59.23,59.23,16946.0,46.8345,46.8345,46.7871,46.7871,16946.0
2017-06-23 10:20:00,59.23,59.26,59.22,59.26,15636.0,46.7871,46.8108,46.7792,46.8108,15636.0
2017-06-23 10:30:00,59.26,59.45,59.26,59.44,27207.0,46.8108,46.9609,46.8108,46.953,27207.0
2017-06-23 10:40:00,59.42,59.47,59.39,59.41,16558.0,46.9372,46.9767,46.9135,46.9293,16558.0
2017-06-23 10:50:00,59.41,59.41,59.31,59.33,22094.0,46.9293,46.9293,46.8503,46.8661,22094.0
2017-06-23 11:00:00,59.32,59.33,59.27,59.27,20756.0,46.8582,46.8661,46.8187,46.8187,20756.0
2017-06-23 11:10:00,59.27,59.28,59.25,59.25,16713.0,46.8187,46.8266,46.8029,46.8029,16713.0
2017-06-23 11:20:00,59.26,59.37,59.25,59.32,32625.0,46.8108,46.8977,46.8029,46.8582,32625.0
2017-06-23 11:30:00,59.32,59.36,59.31,59.33,15653.0,46.8582,46.8898,46.8503,46.8661,15653.0
2017-06-23 11:40:00,59.34,59.35,59.27,59.28,21351.0,46.874,46.8819,46.8187,46.8266,21351.0
2017-06-23 11:50:00,59.29,59.3,59.21,59.29,54254.0,46.8345,46.8424,46.7713,46.8345,54254.0
2017-06-23 12:00:00,59.28,59.31,59.25,59.29,47729.0,46.8266,46.8503,46.8029,46.8345,47729.0
2017-06-23 12:10:00,59.28,59.3,59.24,59.24,27621.0,46.8266,46.8424,46.795,46.795,27621.0
2017-06-23 12:20:00,59.24,59.29,59.24,59.27,18490.0,46.795,46.8345,46.795,46.8187,18490.0
2017-06-23 12:30:00,59.27,59.4,59.26,59.38,59352.0,46.8187,46.9214,46.8108,46.9056,59352.0
2017-06-23 12:40:00,59.37,59.45,59.36,59.44,15235.0,46.8977,46.9609,46.8898,46.953,15235.0
2017-06-23 12:50:00,59.44,59.45,59.4,59.41,13773.0,46.953,46.9609,46.9214,46.9293,13773.0
2017-06-23 13:00:00,59.41,59.41,59.34,59.34,49335.0,46.9293,46.9293,46.874,46.874,49335.0
2017-06-23 13:10:00,59.33,59.36,59.27,59.33,106906.0,46.8661,46.8898,46.8187,46.8661,106906.0
2017-06-23 13:20:00,59.33,59.39,59.27,59.38,72630.0,46.8661,46.9135,46.8187,46.9056,72630.0
2017-06-23 13:30:00,59.37,59.43,59.36,59.43,18762.0,46.8977,46.9451,46.8898,46.9451,18762.0
2017-06-23 13:40:00,59.43,59.43,59.37,59.42,13629.0,46.9451,46.9451,46.8977,46.9372,13629.0
2017-06-23 13:50:00,59.42,59.44,59.35,59.37,14845.0,46.9372,46.953,46.8819,46.8977,14845.0
2017-06-23 14:00:00,59.37,59.42,59.35,59.36,25949.0,46.8977,46.9372,46.8819,46.8898,25949.0
2017-06-23 14:10:00,59.36,59.4,59.32,59.36,48890.0,46.8898,46.9214,46.8582,46.8898,48890.0
2017-06-23 14:20:00,59.36,59.39,59.33,59.35,38922.0,46.8898,46.9135,46.8661,46.8819,38922.0
2017-06-23 14:30:00,59.35,59.38,59.27,59.29,60686.0,46.8819,46.9056,46.8187,46.8345,60686.0
2017-06-23 14:40:00,59.29,59.3,59.25,59.25,39687.0,46.8345,46.8424,46.8029,46.8029,39687.0
2017-06-23 14:50:00,59.25,59.28,59.25,59.26,71709.0,46.8029,46.8266,46.8029,46.8108,71709.0
2017-06-23 15:00:00,59.26,59.26,59.15,59.19,129927.0,46.8108,46.8108,46.7239,46.7555,129927.0
2017-06-23 15:10:00,59.19,59.22,59.17,59.18,26078.0,46.7555,46.7792,46.7397,46.7476,26078.0
2017-06-23 15:20:00,59.2,59.2,59.12,59.14,54799.0,46.7634,46.7634,46.7002,46.716,54799.0
2017-06-23 15:30:00,59.14,59.14,59.1,59.1,39632.0,46.716,46.716,46.6844,46.6844,39632.0
2017-06-23 15:40:00,59.1,59.2,59.1,59.16,74768.0,46.6844,46.7634,46.6844,46.7318,74768.0
2017-06-23 15:50:00,59.17,59.29,59.17,59.23,263624.0,46.7397,46.8345,46.7397,46.7871,263624.0
2017-06-26 09:30:00,59.53,59.65,59.3,59.5,72890.0,47.0241,47.1188,46.8424,47.0004,72890.0
2017-06-26 09:40:00,59.5,59.54,59.46,59.47,43756.0,47.0004,47.032,46.9688,46.9767,43756.0
2017-06-26 09:50:00,59.47,59.5,59.41,59.44,24234.0,46.9767,47.0004,46.9293,46.953,24234.0
2017-06-26 10:00:00,59.42,59.46,59.39,59.44,39086.0,46.9372,46.9688,46.9135,46.953,39086.0
2017-06-26 10:10:00,59.45,59.45,59.29,59.35,26698.0,46.9609,46.9609,46.8345,46.8819,26698.0
2017-06-26 10:20:00,59.36,59.4,59.33,59.35,21147.0,46.8898,46.9214,46.8661,46.8819,21147.0
2017-06-26 10:30:00,59.35,59.35,59.19,59.21,24781.0,46.8819,46.8819,46.7555,46.7713,24781.0
2017-06-26 10:40:00,59.21,59.23,59.13,59.15,59535.0,46.7713,46.7871,46.7081,46.7239,59535.0
2017-06-26 10:50:00,59.15,59.21,59.12,59.15,44062.0,46.7239,46.7713,46.7002,46.7239,44062.0
2017-06-26 11:00:00,59.15,59.39,59.11,59.39,88175.0,46.7239,46.9135,46.6923,46.9135,88175.0
2017-06-26 11:10:00,59.4,59.42,59.27,59.27,30500.0,46.9214,46.9372,46.8187,46.8187,30500.0
2017-06-26 11:20:00,59.26,59.33,59.22,59.31,37806.0,46.8108,46.8661,46.7792,46.8503,37806.0
2017-06-26 11:30:00,59.31,59.31,59.23,59.29,34933.0,46.8503,46.8503,46.7871,46.8345,34933.0
2017-06-26 11:40:00,59.3,59.32,59.2,59.2,42106.0,46.8424,46.8582,46.7634,46.7634,42106.0
2017-06-26 11:50:00,59.21,59.23,59.18,59.19,22908.0,46.7713,46.7871,46.7476,46.7555,22908.0
2017-06-26 12:00:00,59.18,59.23,59.18,59.23,27894.0,46.7476,46.7871,46.7476,46.7871,27894.0
2017-06-26 12:10:00,59.23,59.29,59.18,59.28,52303.0,46.7871,46.8345,46.7476,46.8266,52303.0
2017-06-26 12:20:00,59.28,59.31,59.22,59.25,35655.0,46.8266,46.8503,46.7792,46.8029,35655.0
2017-06-26 12:30:00,59.26,59.28,59.24,59.24,21288.0,46.8108,46.8266,46.795,46.795,21288.0
2017-06-26 12:40:00,59.25,59.28,59.19,59.2,29880.0,46.8029,46.8266,46.7555,46.7634,29880.0
2017-06-26 12:50:00,59.21,59.29,59.19,59.29,52425.0,46.7713,46.8345,46.7555,46.8345,52425.0
2017-06-26 13:00:00,59.29,59.33,59.25,59.28,47392.0,46.8345,46.8661,46.8029,46.8266,47392.0
2017-06-26 13:10:00,59.27,59.28,59.16,59.18,39374.0,46.8187,46.8266,46.7318,46.7476,39374.0
2017-06-26 13:20:00,59.19,59.28,59.17,59.28,33021.0,46.7555,46.8266,46.7397,46.8266,33021.0
2017-06-26 13:30:00,59.28,59.3,59.23,59.25,27938.0,46.8266,46.8424,46.7871,46.8029,27938.0
2017-06-26 13:40:00,59.24,59.26,59.17,59.22,69678.0,46.795,46.8108,46.7397,46.7792,69678.0
2017-06-26 13:50:00,59.21,59.27,59.2,59.23,28631.0,46.7713,46.8187,46.7634,46.7871,28631.0
2017-06-26 14:00:00,59.23,59.32,59.2,59.25,60128.0,46.7871,46.8582,46.7634,46.8029,60128.0
2017-06-26 14:10:00,59.26,59.26,59.19,59.2,36453.0,46.8108,46.8108,46.7555,46.7634,36453.0
2017-06-26 14:20:00,59.2,59.22,59.17,59.21,35332.0,46.7634,46.7792,46.7397,46.7713,35332.0
2017-06-26 14:30:00,59.21,59.21,59.17,59.19,38204.0,46.7713,46.7713,46.7397,46.7555,38204.0
2017-06-26 14:40:00,59.2,59.22,59.1,59.21,58226.0,46.7634,46.7792,46.6844,46.7713,58226.0
2017-06-26 14:50:00,59.21,59.22,59.17,59.2,38608.0,46.7713,46.7792,46.7397,46.7634,38608.0
2017-06-26 15:00:00,59.19,59.29,59.15,59.29,64350.0,46.7555,46.8345,46.7239,46.8345,64350.0
2017-06-26 15:10:00,59.28,59.28,59.23,59.28,64304.0,46.8266,46.8266,46.7871,46.8266,64304.0
2017-06-26 15:20:00,59.28,59.31,59.27,59.28,57711.0,46.8266,46.8503,46.8187,46.8266,57711.0
2017-06-26 15:30:00,59.28,59.34,59.26,59.34,82263.0,46.8266,46.874,46.8108,46.874,82263.0
2017-06-26 15:40:00,59.34,59.35,59.27,59.34,128572.0,46.874,46.8819,46.8187,46.874,128572.0
2017-06-26 15:50:00,59.34,59.34,59.22,59.25,300225.0,46.874,46.874,46.7792,46.8029,300225.0
2017-06-27 09:30:00,59.19,59.32,59.03,59.07,51106.0,46.7555,46.8582,46.6291,46.6607,51106.0
2017-06-27 09:40:00,59.07,59.09,59.0,59.01,22473.0,46.6607,46.6765,46.6054,46.6133,22473.0
2017-06-27 09:50:00,59.02,59.21,59.01,59.13,106738.0,46.6212,46.7713,46.6133,46.7081,106738.0
2017-06-27 10:00:00,59.13,59.16,59.1,59.13,105134.0,46.7081,46.7318,46.6844,46.7081,105134.0
2017-06-27 10:10:00,59.14,59.18,59.1,59.13,63439.0,46.716,46.7476,46.6844,46.7081,63439.0
2017-06-27 10:20:00,59.13,59.32,59.08,59.24,195282.0,46.7081,46.8582,46.6686,46.795,195282.0
2017-06-27 10:30:00,59.22,59.35,59.16,59.23,117991.0,46.7792,46.8819,46.7318,46.7871,117991.0
2017-06-27 10:40:00,59.22,59.26,59.09,59.1,51880.0,46.7792,46.8108,46.6765,46.6844,51880.0
2017-06-27 10:50:00,59.11,59.22,59.11,59.21,29908.0,46.6923,46.7792,46.6923,46.7713,29908.0
2017-06-27 11:00:00,59.21,59.26,59.05,59.05,35862.0,46.7713,46.8108,46.6449,46.6449,35862.0
2017-06-27 11:10:00,59.04,59.09,59.01,59.09,19585.0,46.637,46.6765,46.6133,46.6765,19585.0
2017-06-27 11:20:00,59.09,59.14,59.04,59.06,24793.0,46.6765,46.716,46.637,46.6528,24793.0
2017-06-27 11:30:00,59.07,59.1,59.03,59.07,31064.0,46.6607,46.6844,46.6291,46.6607,31064.0
2017-06-27 11:40:00,59.07,59.16,59.06,59.11,14408.0,46.6607,46.7318,46.6528,46.6923,14408.0
2017-06-27 11:50:00,59.11,59.12,59.01,59.04,24968.0,46.6923,46.7002,46.6133,46.637,24968.0
2017-06-27 12:00:00,59.03,59.08,58.97,59.07,44449.0,46.6291,46.6686,46.5817,46.6607,44449.0
2017-06-27 12:10:00,59.07,59.08,58.92,58.93,23981.0,46.6607,46.6686,46.5422,46.5501,23981.0
2017-06-27 12:20:00,58.93,58.99,58.91,58.93,21198.0,46.5501,46.5975,46.5343,46.5501,21198.0
2017-06-27 12:30:00,58.93,58.93,58.77,58.8,104417.0,46.5501,46.5501,46.4237,46.4474,104417.0
2017-06-27 12:40:00,58.79,58.81,58.69,58.77,41845.0,46.4395,46.4553,46.3605,46.4237,41845.0
2017-06-27 12:50:00,58.77,58.79,58.68,58.75,34118.0,46.4237,46.4395,46.3526,46.4079,34118.0
2017-06-27 13:00:00,58.77,58.86,58.75,58.79,32338.0,46.4237,46.4948,46.4079,46.4395,32338.0
2017-06-27 13:10:00,58.8,58.85,58.75,58.75,40838.0,46.4474,46.4869,46.4079,46.4079,40838.0
2017-06-27 13:20:00,58.74,58.78,58.72,58.74,20575.0,46.4,46.4316,46.3842,46.4,20575.0
2017-06-27 13:30:00,58.74,58.77,58.61,58.63,28597.0,46.4,46.4237,46.2973,46.3131,28597.0
2017-06-27 13:40:00,58.64,58.66,58.56,58.62,44788.0,46.321,46.3368,46.2578,46.3052,44788.0
2017-06-27 13:50:00,58.61,58.71,58.6,58.66,27386.0,46.2973,46.3763,46.2894,46.3368,27386.0
2017-06-27 14:00:00,58.67,58.69,58.61,58.64,40532.0,46.3447,46.3605,46.2973,46.321,40532.0
2017-06-27 14:10:00,58.64,58.64,58.5,58.54,65534.0,46.321,46.321,46.2104,46.242,65534.0
2017-06-27 14:20:00,58.55,58.68,58.55,58.67,35970.0,46.2499,46.3526,46.2499,46.3447,35970.0
2017-06-27 14:30:00,58.67,58.67,58.59,58.62,51696.0,46.3447,46.3447,46.2815,46.3052,51696.0
2017-06-27 14:40:00,58.61,58.78,58.61,58.75,101564.0,46.2973,46.4316,46.2973,46.4079,101564.0
2017-06-27 14:50:00,58.74,58.86,58.7,58.83,102174.0,46.4,46.4948,46.3684,46.4711,102174.0
2017-06-27 15:00:00,58.83,58.86,58.76,58.81,86436.0,46.4711,46.4948,46.4158,46.4553,86436.0
2017-06-27 15:10:00,58.81,58.87,58.78,58.82,89484.0,46.4553,46.5027,46.4316,46.4632,89484.0
2017-06-27 15:20:00,58.83,58.85,58.7,58.73,66862.0,46.4711,46.4869,46.3684,46.3921,66862.0
2017-06-27 15:30:00,58.73,58.83,58.72,58.8,126292.0,46.3921,46.4711,46.3842,46.4474,126292.0
2017-06-27 15:40:00,58.79,58.88,58.75,58.85,114439.0,46.4395,46.5106,46.4079,46.4869,114439.0
2017-06-27 15:50:00,58.84,58.85,58.62,58.62,371444.0,46.479,46.4869,46.3052,46.3052,371444.0
2017-06-28 09:30:00,57.5,58.0,56.79,56.95,281752.0,45.4205,45.8155,44.8597,44.9861,281752.0
2017-06-28 09:40:00,57.0,57.06,56.56,56.86,282899.0,45.0256,45.0729,44.678,44.915,282899.0
2017-06-28 09:50:00,56.89,57.15,56.8,57.01,227319.0,44.9387,45.144,44.8676,45.0335,227319.0
2017-06-28 10:00:00,57.01,57.03,56.75,56.85,197874.0,45.0335,45.0493,44.8281,44.9071,197874.0
2017-06-28 10:10:00,56.84,56.94,56.73,56.76,117779.0,44.8992,44.9782,44.8123,44.836,117779.0
2017-06-28 10:20:00,56.76,57.0,56.7,57.0,144067.0,44.836,45.0256,44.7886,45.0256,144067.0
2017-06-28 10:30:00,57.0,57.05,56.7,56.9,156560.0,45.0256,45.065,44.7886,44.9466,156560.0
2017-06-28 10:40:00,56.91,57.12,56.84,57.1,97691.0,44.9545,45.1203,44.8992,45.1045,97691.0
2017-06-28 10:50:00,57.07,57.61,57.05,57.57,193787.0,45.0808,45.5074,45.065,45.4758,193787.0
2017-06-28 11:00:00,57.59,57.68,57.5,57.55,202213.0,45.4916,45.5627,45.4205,45.46,202213.0
2017-06-28 11:10:00,57.55,57.72,57.42,57.5,321914.0,45.46,45.5943,45.3573,45.4205,321914.0
2017-06-28 11:20:00,57.51,57.51,57.24,57.33,58528.0,45.4284,45.4284,45.2151,45.2862,58528.0
2017-06-28 11:30:00,57.32,57.34,57.04,57.08,92625.0,45.2783,45.2941,45.0571,45.0887,92625.0
2017-06-28 11:40:00,57.07,57.31,57.04,57.3,67038.0,45.0808,45.2704,45.0571,45.2625,67038.0
2017-06-28 11:50:00,57.29,57.41,57.19,57.22,75381.0,45.2546,45.3494,45.1756,45.1993,75381.0
2017-06-28 12:00:00,57.22,57.27,57.19,57.21,36652.0,45.1993,45.2388,45.1756,45.1914,36652.0
2017-06-28 12:10:00,57.21,57.24,57.2,57.23,61995.0,45.1914,45.2151,45.1835,45.2072,61995.0
2017-06-28 12:20:00,57.23,57.34,57.21,57.29,69294.0,45.2072,45.2941,45.1914,45.2546,69294.0
2017-06-28 12:30:00,57.3,57.44,57.23,57.28,51871.0,45.2625,45.3731,45.2072,45.2467,51871.0
2017-06-28 12:40:00,57.29,57.38,57.27,57.38,48669.0,45.2546,45.3257,45.2388,45.3257,48669.0
2017-06-28 12:50:00,57.39,57.48,57.39,57.42,47025.0,45.3336,45.4047,45.3336,45.3573,47025.0
2017-06-28 13:00:00,57.42,57.56,57.4,57.56,45420.0,45.3573,45.4679,45.3415,45.4679,45420.0
2017-06-28 13:10:00,57.55,57.66,57.54,57.6,44398.0,45.46,45.5469,45.4521,45.4995,44398.0
2017-06-28 13:20:00,57.6,57.64,57.42,57.42,46449.0,45.4995,45.5311,45.3573,45.3573,46449.0
2017-06-28 13:30:00,57.41,57.44,57.32,57.44,27169.0,45.3494,45.3731,45.2783,45.3731,27169.0
2017-06-28 13:40:00,57.46,57.52,57.46,57.49,51148.0,45.3889,45.4363,45.3889,45.4126,51148.0
2017-06-28 13:50:00,57.48,57.58,57.48,57.52,39632.0,45.4047,45.4837,45.4047,45.4363,39632.0
2017-06-28 14:00:00,57.52,57.54,57.48,57.51,64786.0,45.4363,45.4521,45.4047,45.4284,64786.0
2017-06-28 14:10:00,57.51,57.56,57.5,57.55,44121.0,45.4284,45.4679,45.4205,45.46,44121.0
2017-06-28 14:20:00,57.54,57.59,57.53,57.56,49954.0,45.4521,45.4916,45.4442,45.4679,49954.0
2017-06-28 14:30:00,57.57,57.58,57.42,57.55,62285.0,45.4758,45.4837,45.3573,45.46,62285.0
2017-06-28 14:40:00,57.56,57.69,57.52,57.64,72189.0,45.4679,45.5706,45.4363,45.5311,72189.0
2017-06-28 14:50:00,57.65,57.82,57.65,57.8,87393.0,45.539,45.6733,45.539,45.6575,87393.0
2017-06-28 15:00:00,57.81,57.81,57.69,57.75,106803.0,45.6654,45.6654,45.5706,45.618,106803.0
2017-06-28 15:10:00,57.74,57.78,57.66,57.77,77557.0,45.6101,45.6417,45.5469,45.6338,77557.0
2017-06-28 15:20:00,57.78,57.78,57.66,57.74,103816.0,45.6417,45.6417,45.5469,45.6101,103816.0
2017-06-28 15:30:00,57.74,57.75,57.62,57.71,142123.0,45.6101,45.618,45.5153,45.5864,142123.0
2017-06-28 15:40:00,57.72,57.72,57.66,57.69,160893.0,45.5943,45.5943,45.5469,45.5706,160893.0
2017-06-28 15:50:00,57.69,57.7,57.62,57.66,408042.0,45.5706,45.5785,45.5153,45.5469,408042.0
2017-06-29 09:30:00,57.5,57.5,56.96,57.01,96679.0,45.4205,45.4205,44.994,45.0335,96679.0
2017-06-29 09:40:00,56.98,57.26,56.84,57.26,96551.0,45.0098,45.2309,44.8992,45.2309,96551.0
2017-06-29 09:50:00,57.27,57.34,57.2,57.28,53132.0,45.2388,45.2941,45.1835,45.2467,53132.0
2017-06-29 10:00:00,57.28,57.31,57.11,57.19,132729.0,45.2467,45.2704,45.1124,45.1756,132729.0
2017-06-29 10:10:00,57.19,57.19,57.07,57.1,90885.0,45.1756,45.1756,45.0808,45.1045,90885.0
2017-06-29 10:20:00,57.09,57.11,56.95,57.09,60022.0,45.0966,45.1124,44.9861,45.0966,60022.0
2017-06-29 10:30:00,57.08,57.3,57.08,57.29,70311.0,45.0887,45.2625,45.0887,45.2546,70311.0
2017-06-29 10:40:00,57.29,57.63,57.25,57.6,128378.0,45.2546,45.5232,45.223,45.4995,128378.0
2017-06-29 10:50:00,57.59,57.66,57.51,57.53,101214.0,45.4916,45.5469,45.4284,45.4442,101214.0
2017-06-29 11:00:00,57.53,57.57,57.42,57.43,70120.0,45.4442,45.4758,45.3573,45.3652,70120.0
2017-06-29 11:10:00,57.43,57.43,57.25,57.29,49733.0,45.3652,45.3652,45.223,45.2546,49733.0
2017-06-29 11:20:00,57.31,57.31,57.2,57.23,31397.0,45.2704,45.2704,45.1835,45.2072,31397.0
2017-06-29 11:30:00,57.23,57.27,57.07,57.14,43814.0,45.2072,45.2388,45.0808,45.1361,43814.0
2017-06-29 11:40:00,57.14,57.21,57.09,57.21,30206.0,45.1361,45.1914,45.0966,45.1914,30206.0
2017-06-29 11:50:00,57.19,57.23,57.06,57.1,52904.0,45.1756,45.2072,45.0729,45.1045,52904.0
2017-06-29 12:00:00,57.09,57.16,57.03,57.1,32693.0,45.0966,45.1519,45.0493,45.1045,32693.0
2017-06-29 12:10:00,57.11,57.12,56.96,56.98,45323.0,45.1124,45.1203,44.994,45.0098,45323.0
2017-06-29 12:20:00,56.98,57.0,56.9,56.98,42274.0,45.0098,45.0256,44.9466,45.0098,42274.0
2017-06-29 12:30:00,56.98,57.03,56.97,57.0,29752.0,45.0098,45.0493,45.0019,45.0256,29752.0
2017-06-29 12:40:00,56.99,57.01,56.89,56.91,37927.0,45.0177,45.0335,44.9387,44.9545,37927.0
2017-06-29 12:50:00,56.91,56.93,56.78,56.79,51789.0,44.9545,44.9703,44.8518,44.8597,51789.0
2017-06-29 13:00:00,56.79,56.84,56.72,56.75,44994.0,44.8597,44.8992,44.8044,44.8281,44994.0
2017-06-29 13:10:00,56.74,56.75,56.58,56.63,38790.0,44.8202,44.8281,44.6938,44.7333,38790.0
2017-06-29 13:20:00,56.62,56.73,56.51,56.54,73434.0,44.7254,44.8123,44.6385,44.6622,73434.0
2017-06-29 13:30:00,56.54,56.79,56.54,56.71,44496.0,44.6622,44.8597,44.6622,44.7965,44496.0
2017-06-29 13:40:00,56.7,56.71,56.66,56.67,27332.0,44.7886,44.7965,44.757,44.7649,27332.0
2017-06-29 13:50:00,56.68,56.7,56.58,56.59,46092.0,44.7728,44.7886,44.6938,44.7017,46092.0
2017-06-29 14:00:00,56.59,56.67,56.54,56.65,46662.0,44.7017,44.7649,44.6622,44.7491,46662.0
2017-06-29 14:10:00,56.65,56.65,56.55,56.57,43528.0,44.7491,44.7491,44.6701,44.6859,43528.0
2017-06-29 14:20:00,56.57,56.59,56.52,56.58,38081.0,44.6859,44.7017,44.6464,44.6938,38081.0
2017-06-29 14:30:00,56.57,56.61,56.55,56.59,36652.0,44.6859,44.7175,44.6701,44.7017,36652.0
2017-06-29 14:40:00,56.6,56.65,56.57,56.57,41710.0,44.7096,44.7491,44.6859,44.6859,41710.0
2017-06-29 14:50:00,56.57,56.57,56.54,56.56,36057.0,44.6859,44.6859,44.6622,44.678,36057.0
2017-06-29 15:00:00,56.57,56.65,56.56,56.63,70632.0,44.6859,44.7491,44.678,44.7333,70632.0
2017-06-29 15:10:00,56.64,56.73,56.59,56.71,77014.0,44.7412,44.8123,44.7017,44.7965,77014.0
2017-06-29 15:20:00,56.71,56.74,56.62,56.62,91116.0,44.7965,44.8202,44.7254,44.7254,91116.0
2017-06-29 15:30:00,56.63,56.76,56.62,56.76,94850.0,44.7333,44.836,44.7254,44.836,94850.0
2017-06-29 15:40:00,56.75,56.75,56.63,56.66,156098.0,44.8281,44.8281,44.7333,44.757,156098.0
2017-06-29 15:50:00,56.67,56.75,56.66,56.68,298888.0,44.7649,44.8281,44.757,44.7728,298888.0
2017-06-30 09:30:00,57.29,57.33,56.83,57.04,158309.0,45.2546,45.2862,44.8913,45.0571,158309.0
2017-06-30 09:40:00,57.04,57.06,56.95,57.02,45085.0,45.0571,45.0729,44.9861,45.0414,45085.0
2017-06-30 09:50:00,57.01,57.07,56.89,56.94,52861.0,45.0335,45.0808,44.9387,44.9782,52861.0
2017-06-30 10:00:00,56.93,56.93,56.73,56.79,40575.0,44.9703,44.9703,44.8123,44.8597,40575.0
2017-06-30 10:10:00,56.79,56.8,56.67,56.71,34875.0,44.8597,44.8676,44.7649,44.7965,34875.0
2017-06-30 10:20:00,56.72,56.84,56.63,56.65,25816.0,44.8044,44.8992,44.7333,44.7491,25816.0
2017-06-30 10:30:00,56.65,56.79,56.63,56.77,41795.0,44.7491,44.8597,44.7333,44.8439,41795.0
2017-06-30 10:40:00,56.78,56.94,56.78,56.89,42763.0,44.8518,44.9782,44.8518,44.9387,42763.0
2017-06-30 10:50:00,56.89,56.94,56.85,56.9,55503.0,44.9387,44.9782,44.9071,44.9466,55503.0
2017-06-30 11:00:00,56.9,56.97,56.88,56.92,44344.0,44.9466,45.0019,44.9308,44.9624,44344.0
2017-06-30 11:10:00,56.92,56.97,56.89,56.94,63017.0,44.9624,45.0019,44.9387,44.9782,63017.0
2017-06-30 11:20:00,56.94,56.94,56.84,56.85,36367.0,44.9782,44.9782,44.8992,44.9071,36367.0
2017-06-30 11:30:00,56.86,56.93,56.83,56.92,33946.0,44.915,44.9703,44.8913,44.9624,33946.0
2017-06-30 11:40:00,56.93,56.99,56.91,56.92,23147.0,44.9703,45.0177,44.9545,44.9624,23147.0
2017-06-30 11:50:00,56.92,57.04,56.92,57.04,39956.0,44.9624,45.0571,44.9624,45.0571,39956.0
2017-06-30 12:00:00,57.04,57.09,57.02,57.06,31368.0,45.0571,45.0966,45.0414,45.0729,31368.0
2017-06-30 12:10:00,57.05,57.12,57.04,57.08,28801.0,45.065,45.1203,45.0571,45.0887,28801.0
2017-06-30 12:20:00,57.09,57.11,57.03,57.03,31150.0,45.0966,45.1124,45.0493,45.0493,31150.0
2017-06-30 12:30:00,57.03,57.1,57.0,57.09,38078.0,45.0493,45.1045,45.0256,45.0966,38078.0
2017-06-30 12:40:00,57.09,57.13,57.08,57.1,38581.0,45.0966,45.1282,45.0887,45.1045,38581.0
2017-06-30 12:50:00,57.09,57.11,57.04,57.08,36536.0,45.0966,45.1124,45.0571,45.0887,36536.0
2017-06-30 13:00:00,57.09,57.13,57.04,57.06,26212.0,45.0966,45.1282,45.0571,45.0729,26212.0
2017-06-30 13:10:00,57.05,57.12,56.96,56.96,22725.0,45.065,45.1203,44.994,44.994,22725.0
2017-06-30 13:20:00,56.97,56.97,56.87,56.9,31611.0,45.0019,45.0019,44.9229,44.9466,31611.0
2017-06-30 13:30:00,56.89,56.93,56.83,56.93,36299.0,44.9387,44.9703,44.8913,44.9703,36299.0
2017-06-30 13:40:00,56.93,56.93,56.88,56.9,21318.0,44.9703,44.9703,44.9308,44.9466,21318.0
2017-06-30 13:50:00,56.9,56.93,56.85,56.92,22802.0,44.9466,44.9703,44.9071,44.9624,22802.0
2017-06-30 14:00:00,56.92,56.97,56.88,56.94,28650.0,44.9624,45.0019,44.9308,44.9782,28650.0
2017-06-30 14:10:00,56.95,57.08,56.95,57.06,27391.0,44.9861,45.0887,44.9861,45.0729,27391.0
2017-06-30 14:20:00,57.05,57.08,57.01,57.05,34460.0,45.065,45.0887,45.0335,45.065,34460.0
2017-06-30 14:30:00,57.05,57.06,56.95,56.97,27245.0,45.065,45.0729,44.9861,45.0019,27245.0
2017-06-30 14:40:00,56.97,56.99,56.93,56.94,34033.0,45.0019,45.0177,44.9703,44.9782,34033.0
2017-06-30 14:50:00,56.94,56.94,56.89,56.93,34176.0,44.9782,44.9782,44.9387,44.9703,34176.0
2017-06-30 15:00:00,56.93,57.01,56.91,56.94,61044.0,44.9703,45.0335,44.9545,44.9782,61044.0
2017-06-30 15:10:00,56.95,56.97,56.87,56.91,36641.0,44.9861,45.0019,44.9229,44.9545,36641.0
2017-06-30 15:20:00,56.91,57.0,56.89,56.93,57379.0,44.9545,45.0256,44.9387,44.9703,57379.0
2017-06-30 15:30:00,56.94,56.97,56.92,56.93,71457.0,44.9782,45.0019,44.9624,44.9703,71457.0
2017-06-30 15:40:00,56.92,57.01,56.9,57.0,92187.0,44.9624,45.0335,44.9466,45.0256,92187.0
2017-06-30 15:50:00,57.0,57.11,56.91,56.93,593749.0,45.0256,45.1124,44.9545,44.9703,593749.0
2017-07-03 09:30:00,56.48,57.13,56.37,56.85,185476.0,44.6148,45.1282,44.5279,44.9071,185476.0
2017-07-03 09:40:00,56.83,56.97,56.82,56.97,25879.0,44.8913,45.0019,44.8834,45.0019,25879.0
2017-07-03 09:50:00,56.98,56.99,56.81,56.9,64796.0,45.0098,45.0177,44.8755,44.9466,64796.0
2017-07-03 10:00:00,56.91,57.0,56.9,57.0,37388.0,44.9545,45.0256,44.9466,45.0256,37388.0
2017-07-03 10:10:00,57.03,57.08,56.97,56.97,25948.0,45.0493,45.0887,45.0019,45.0019,25948.0
2017-07-03 10:20:00,56.98,56.98,56.83,56.89,39089.0,45.0098,45.0098,44.8913,44.9387,39089.0
2017-07-03 10:30:00,56.89,56.91,56.78,56.89,19989.0,44.9387,44.9545,44.8518,44.9387,19989.0
2017-07-03 10:40:00,56.87,56.95,56.86,56.94,22184.0,44.9229,44.9861,44.915,44.9782,22184.0
2017-07-03 10:50:00,56.95,57.0,56.91,56.95,34149.0,44.9861,45.0256,44.9545,44.9861,34149.0
2017-07-03 11:00:00,56.94,57.03,56.92,56.99,37476.0,44.9782,45.0493,44.9624,45.0177,37476.0
2017-07-03 11:10:00,56.98,57.08,56.94,56.98,63009.0,45.0098,45.0887,44.9782,45.0098,63009.0
2017-07-03 11:20:00,56.98,57.11,56.98,57.11,40701.0,45.0098,45.1124,45.0098,45.1124,40701.0
2017-07-03 11:30:00,57.11,57.11,56.98,56.98,34171.0,45.1124,45.1124,45.0098,45.0098,34171.0
2017-07-03 11:40:00,56.97,56.99,56.92,56.99,33256.0,45.0019,45.0177,44.9624,45.0177,33256.0
2017-07-03 11:50:00,56.98,56.99,56.87,56.96,61236.0,45.0098,45.0177,44.9229,44.994,61236.0
2017-07-03 12:00:00,56.95,56.95,56.79,56.8,52715.0,44.9861,44.9861,44.8597,44.8676,52715.0
2017-07-03 12:10:00,56.81,56.81,56.68,56.7,41132.0,44.8755,44.8755,44.7728,44.7886,41132.0
2017-07-03 12:20:00,56.7,56.72,56.66,56.69,37442.0,44.7886,44.8044,44.757,44.7807,37442.0
2017-07-03 12:30:00,56.7,56.75,56.68,56.69,47767.0,44.7886,44.8281,44.7728,44.7807,47767.0
2017-07-03 12:40:00,56.69,56.71,56.64,56.7,51493.0,44.7807,44.7965,44.7412,44.7886,51493.0
2017-07-03 12:50:00,56.7,56.73,56.53,56.53,137216.0,44.7886,44.8123,44.6543,44.6543,137216.0
2017-07-05 09:30:00,56.77,56.83,56.56,56.72,75036.0,44.8439,44.8913,44.678,44.8044,75036.0
2017-07-05 09:40:00,56.73,56.8,56.62,56.63,36305.0,44.8123,44.8676,44.7254,44.7333,36305.0
2017-07-05 09:50:00,56.63,56.66,56.56,56.6,36099.0,44.7333,44.757,44.678,44.7096,36099.0
2017-07-05 10:00:00,56.59,56.59,56.42,56.45,62165.0,44.7017,44.7017,44.5674,44.5911,62165.0
2017-07-05 10:10:00,56.46,56.54,56.45,56.49,42333.0,44.599,44.6622,44.5911,44.6227,42333.0
2017-07-05 10:20:00,56.49,56.5,56.35,56.39,30783.0,44.6227,44.6306,44.5121,44.5437,30783.0
2017-07-05 10:30:00,56.4,56.63,56.39,56.55,33517.0,44.5516,44.7333,44.5437,44.6701,33517.0
2017-07-05 10:40:00,56.54,56.66,56.5,56.61,46246.0,44.6622,44.757,44.6306,44.7175,46246.0
2017-07-05 10:50:00,56.61,56.68,56.55,56.68,27604.0,44.7175,44.7728,44.6701,44.7728,27604.0
2017-07-05 11:00:00,56.68,56.74,56.58,56.66,37121.0,44.7728,44.8202,44.6938,44.757,37121.0
2017-07-05 11:10:00,56.67,56.8,56.66,56.79,30472.0,44.7649,44.8676,44.757,44.8597,30472.0
2017-07-05 11:20:00,56.79,56.85,56.76,56.85,30437.0,44.8597,44.9071,44.836,44.9071,30437.0
2017-07-05 11:30:00,56.83,56.87,56.81,56.84,59031.0,44.8913,44.9229,44.8755,44.8992,59031.0
2017-07-05 11:40:00,56.84,56.87,56.78,56.87,22372.0,44.8992,44.9229,44.8518,44.9229,22372.0
2017-07-05 11:50:00,56.87,56.92,56.85,56.91,40607.0,44.9229,44.9624,44.9071,44.9545,40607.0
2017-07-05 12:00:00,56.91,56.95,56.89,56.9,41616.0,44.9545,44.9861,44.9387,44.9466,41616.0
2017-07-05 12:10:00,56.91,56.91,56.84,56.91,29202.0,44.9545,44.9545,44.8992,44.9545,29202.0
2017-07-05 12:20:00,56.91,57.12,56.9,57.1,70668.0,44.9545,45.1203,44.9466,45.1045,70668.0
2017-07-05 12:30:00,57.1,57.13,57.08,57.13,42692.0,45.1045,45.1282,45.0887,45.1282,42692.0
2017-07-05 12:40:00,57.13,57.22,57.07,57.12,41530.0,45.1282,45.1993,45.0808,45.1203,41530.0
2017-07-05 12:50:00,57.12,57.17,57.08,57.08,27430.0,45.1203,45.1598,45.0887,45.0887,27430.0
2017-07-05 13:00:00,57.06,57.08,56.99,57.04,18702.0,45.0729,45.0887,45.0177,45.0571,18702.0
2017-07-05 13:10:00,57.05,57.06,56.99,57.0,30710.0,45.065,45.0729,45.0177,45.0256,30710.0
2017-07-05 13:20:00,57.0,57.23,57.0,57.21,54260.0,45.0256,45.2072,45.0256,45.1914,54260.0
2017-07-05 13:30:00,57.21,57.26,57.19,57.23,38002.0,45.1914,45.2309,45.1756,45.2072,38002.0
2017-07-05 13:40:00,57.23,57.26,57.19,57.22,41809.0,45.2072,45.2309,45.1756,45.1993,41809.0
2017-07-05 13:50:00,57.22,57.35,57.22,57.34,51931.0,45.1993,45.302,45.1993,45.2941,51931.0
2017-07-05 14:00:00,57.34,57.37,57.2,57.21,73861.0,45.2941,45.3178,45.1835,45.1914,73861.0
2017-07-05 14:10:00,57.21,57.36,57.16,57.33,71328.0,45.1914,45.3099,45.1519,45.2862,71328.0
2017-07-05 14:20:00,57.33,57.41,57.33,57.41,45088.0,45.2862,45.3494,45.2862,45.3494,45088.0
2017-07-05 14:30:00,57.41,57.5,57.39,57.49,70577.0,45.3494,45.4205,45.3336,45.4126,70577.0
2017-07-05 14:40:00,57.48,57.52,57.45,57.48,73494.0,45.4047,45.4363,45.381,45.4047,73494.0
2017-07-05 14:50:00,57.49,57.52,57.48,57.51,59105.0,45.4126,45.4363,45.4047,45.4284,59105.0
2017-07-05 15:00:00,57.51,57.52,57.44,57.44,90785.0,45.4284,45.4363,45.3731,45.3731,90785.0
2017-07-05 15:10:00,57.45,57.52,57.42,57.43,78783.0,45.381,45.4363,45.3573,45.3652,78783.0
2017-07-05 15:20:00,57.42,57.51,57.41,57.51,61316.0,45.3573,45.4284,45.3494,45.4284,61316.0
2017-07-05 15:30:00,57.51,57.54,57.49,57.5,81270.0,45.4284,45.4521,45.4126,45.4205,81270.0
2017-07-05 15:40:00,57.5,57.57,57.5,57.5,92484.0,45.4205,45.4758,45.4205,45.4205,92484.0
2017-07-05 15:50:00,57.5,57.52,57.4,57.49,256048.0,45.4205,45.4363,45.3415,45.4126,256048.0
2017-07-06 09:30:00,57.32,57.32,56.8,56.8,74334.0,45.2783,45.2783,44.8676,44.8676,74334.0
2017-07-06 09:40:00,56.84,56.88,56.68,56.76,26595.0,44.8992,44.9308,44.7728,44.836,26595.0
2017-07-06 09:50:00,56.75,56.86,56.74,56.83,37864.0,44.8281,44.915,44.8202,44.8913,37864.0
2017-07-06 10:00:00,56.82,56.86,56.69,56.75,101326.0,44.8834,44.915,44.7807,44.8281,101326.0
2017-07-06 10:10:00,56.75,56.94,56.74,56.88,25739.0,44.8281,44.9782,44.8202,44.9308,25739.0
2017-07-06 10:20:00,56.89,56.94,56.81,56.85,36686.0,44.9387,44.9782,44.8755,44.9071,36686.0
2017-07-06 10:30:00,56.86,56.98,56.81,56.98,26899.0,44.915,45.0098,44.8755,45.0098,26899.0
2017-07-06 10:40:00,56.98,57.05,56.97,57.01,27383.0,45.0098,45.065,45.0019,45.0335,27383.0
2017-07-06 10:50:00,57.0,57.09,56.99,57.07,29160.0,45.0256,45.0966,45.0177,45.0808,29160.0
2017-07-06 11:00:00,57.06,57.06,56.97,56.99,34215.0,45.0729,45.0729,45.0019,45.0177,34215.0
2017-07-06 11:10:00,56.99,57.0,56.89,56.9,24760.0,45.0177,45.0256,44.9387,44.9466,24760.0
2017-07-06 11:20:00,56.92,57.12,56.91,57.11,30778.0,44.9624,45.1203,44.9545,45.1124,30778.0
2017-07-06 11:30:00,57.09,57.18,57.08,57.14,21220.0,45.0966,45.1677,45.0887,45.1361,21220.0
2017-07-06 11:40:00,57.14,57.15,57.07,57.07,21859.0,45.1361,45.144,45.0808,45.0808,21859.0
2017-07-06 11:50:00,57.08,57.12,56.99,57.12,20497.0,45.0887,45.1203,45.0177,45.1203,20497.0
2017-07-06 12:00:00,57.13,57.14,57.09,57.14,15225.0,45.1282,45.1361,45.0966,45.1361,15225.0
2017-07-06 12:10:00,57.15,57.16,57.09,57.15,17501.0,45.144,45.1519,45.0966,45.144,17501.0
2017-07-06 12:20:00,57.15,57.2,57.13,57.15,17379.0,45.144,45.1835,45.1282,45.144,17379.0
2017-07-06 12:30:00,57.13,57.21,57.13,57.21,15948.0,45.1282,45.1914,45.1282,45.1914,15948.0
2017-07-06 12:40:00,57.21,57.21,57.14,57.16,21624.0,45.1914,45.1914,45.1361,45.1519,21624.0
2017-07-06 12:50:00,57.16,57.18,57.12,57.18,17441.0,45.1519,45.1677,45.1203,45.1677,17441.0
2017-07-06 13:00:00,57.18,57.22,57.15,57.16,18875.0,45.1677,45.1993,45.144,45.1519,18875.0
2017-07-06 13:10:00,57.16,57.22,57.12,57.22,23530.0,45.1519,45.1993,45.1203,45.1993,23530.0
2017-07-06 13:20:00,57.23,57.24,57.16,57.16,18022.0,45.2072,45.2151,45.1519,45.1519,18022.0
2017-07-06 13:30:00,57.16,57.16,57.11,57.13,20078.0,45.1519,45.1519,45.1124,45.1282,20078.0
2017-07-06 13:40:00,57.14,57.16,57.07,57.16,21907.0,45.1361,45.1519,45.0808,45.1519,21907.0
2017-07-06 13:50:00,57.16,57.26,57.15,57.26,39842.0,45.1519,45.2309,45.144,45.2309,39842.0
2017-07-06 14:00:00,57.26,57.29,57.05,57.1,102034.0,45.2309,45.2546,45.065,45.1045,102034.0
2017-07-06 14:10:00,57.1,57.13,57.07,57.08,25900.0,45.1045,45.1282,45.0808,45.0887,25900.0
2017-07-06 14:20:00,57.08,57.17,57.08,57.16,33893.0,45.0887,45.1598,45.0887,45.1519,33893.0
2017-07-06 14:30:00,57.15,57.2,57.12,57.15,54068.0,45.144,45.1835,45.1203,45.144,54068.0
2017-07-06 14:40:00,57.14,57.22,57.14,57.22,43431.0,45.1361,45.1993,45.1361,45.1993,43431.0
2017-07-06 14:50:00,57.21,57.22,57.17,57.21,35085.0,45.1914,45.1993,45.1598,45.1914,35085.0
2017-07-06 15:00:00,57.22,57.22,57.16,57.18,54509.0,45.1993,45.1993,45.1519,45.1677,54509.0
2017-07-06 15:10:00,57.18,57.19,57.12,57.14,44198.0,45.1677,45.1756,45.1203,45.1361,44198.0
2017-07-06 15:20:00,57.15,57.15,57.09,57.1,48460.0,45.144,45.144,45.0966,45.1045,48460.0
2017-07-06 15:30:00,57.11,57.11,57.01,57.04,55122.0,45.1124,45.1124,45.0335,45.0571,55122.0
2017-07-06 15:40:00,57.05,57.05,57.0,57.05,80689.0,45.065,45.065,45.0256,45.065,80689.0
2017-07-06 15:50:00,57.05,57.05,56.94,56.97,208874.0,45.065,45.065,44.9782,45.0019,208874.0
2017-07-07 09:30:00,57.16,57.23,56.97,57.08,65870.0,45.1519,45.2072,45.0019,45.0887,65870.0
2017-07-07 09:40:00,57.13,57.24,57.04,57.06,19885.0,45.1282,45.2151,45.0571,45.0729,19885.0
2017-07-07 09:50:00,57.07,57.13,57.03,57.03,24586.0,45.0808,45.1282,45.0493,45.0493,24586.0
2017-07-07 10:00:00,57.04,57.04,56.92,56.93,63172.0,45.0571,45.0571,44.9624,44.9703,63172.0
2017-07-07 10:10:00,56.93,57.12,56.89,57.06,51588.0,44.9703,45.1203,44.9387,45.0729,51588.0
2017-07-07 10:20:00,57.06,57.26,57.02,57.26,28409.0,45.0729,45.2309,45.0414,45.2309,28409.0
2017-07-07 10:30:00,57.26,57.32,57.25,57.25,32651.0,45.2309,45.2783,45.223,45.223,32651.0
2017-07-07 10:40:00,57.25,57.39,57.23,57.34,28988.0,45.223,45.3336,45.2072,45.2941,28988.0
2017-07-07 10:50:00,57.34,57.41,57.26,57.39,20944.0,45.2941,45.3494,45.2309,45.3336,20944.0
2017-07-07 11:00:00,57.39,57.44,57.32,57.43,40697.0,45.3336,45.3731,45.2783,45.3652,40697.0
2017-07-07 11:10:00,57.43,57.43,57.35,57.41,33524.0,45.3652,45.3652,45.302,45.3494,33524.0
2017-07-07 11:20:00,57.41,57.5,57.37,57.48,33248.0,45.3494,45.4205,45.3178,45.4047,33248.0
2017-07-07 11:30:00,57.47,57.55,57.45,57.51,26621.0,45.3968,45.46,45.381,45.4284,26621.0
2017-07-07 11:40:00,57.5,57.53,57.47,57.52,43067.0,45.4205,45.4442,45.3968,45.4363,43067.0
2017-07-07 11:50:00,57.52,57.57,57.5,57.52,18368.0,45.4363,45.4758,45.4205,45.4363,18368.0
2017-07-07 12:00:00,57.52,57.53,57.49,57.52,30598.0,45.4363,45.4442,45.4126,45.4363,30598.0
2017-07-07 12:10:00,57.51,57.55,57.5,57.53,13469.0,45.4284,45.46,45.4205,45.4442,13469.0
2017-07-07 12:20:00,57.52,57.56,57.49,57.51,20499.0,45.4363,45.4679,45.4126,45.4284,20499.0
2017-07-07 12:30:00,57.5,57.54,57.5,57.54,18146.0,45.4205,45.4521,45.4205,45.4521,18146.0
2017-07-07 12:40:00,57.54,57.61,57.52,57.59,22966.0,45.4521,45.5074,45.4363,45.4916,22966.0
2017-07-07 12:50:00,57.59,57.62,57.57,57.59,10563.0,45.4916,45.5153,45.4758,45.4916,10563.0
2017-07-07 13:00:00,57.59,57.61,57.55,57.61,13847.0,45.4916,45.5074,45.46,45.5074,13847.0
2017-07-07 13:10:00,57.61,57.65,57.6,57.64,16379.0,45.5074,45.539,45.4995,45.5311,16379.0
2017-07-07 13:20:00,57.64,57.68,57.61,57.68,18727.0,45.5311,45.5627,45.5074,45.5627,18727.0
2017-07-07 13:30:00,57.68,57.7,57.64,57.64,20346.0,45.5627,45.5785,45.5311,45.5311,20346.0
2017-07-07 13:40:00,57.64,57.67,57.59,57.6,14953.0,45.5311,45.5548,45.4916,45.4995,14953.0
2017-07-07 13:50:00,57.6,57.62,57.58,57.61,17861.0,45.4995,45.5153,45.4837,45.5074,17861.0
2017-07-07 14:00:00,57.61,57.61,57.5,57.52,27730.0,45.5074,45.5074,45.4205,45.4363,27730.0
2017-07-07 14:10:00,57.53,57.54,57.5,57.54,20439.0,45.4442,45.4521,45.4205,45.4521,20439.0
2017-07-07 14:20:00,57.54,57.58,57.53,57.55,22799.0,45.4521,45.4837,45.4442,45.46,22799.0
2017-07-07 14:30:00,57.54,57.55,57.5,57.53,28605.0,45.4521,45.46,45.4205,45.4442,28605.0
2017-07-07 14:40:00,57.52,57.58,57.51,57.55,22449.0,45.4363,45.4837,45.4284,45.46,22449.0
2017-07-07 14:50:00,57.55,57.61,57.55,57.59,14660.0,45.46,45.5074,45.46,45.4916,14660.0
2017-07-07 15:00:00,57.59,57.59,57.5,57.52,35460.0,45.4916,45.4916,45.4205,45.4363,35460.0
2017-07-07 15:10:00,57.52,57.55,57.5,57.55,27741.0,45.4363,45.46,45.4205,45.46,27741.0
2017-07-07 15:20:00,57.55,57.55,57.5,57.53,27131.0,45.46,45.46,45.4205,45.4442,27131.0
2017-07-07 15:30:00,57.54,57.55,57.5,57.51,41124.0,45.4521,45.46,45.4205,45.4284,41124.0
2017-07-07 15:40:00,57.51,57.54,57.5,57.5,40736.0,45.4284,45.4521,45.4205,45.4205,40736.0
2017-07-07 15:50:00,57.5,57.5,57.41,57.42,167399.0,45.4205,45.4205,45.3494,45.3573,167399.0
2017-07-10 09:30:00,57.42,57.6,57.32,57.44,43749.0,45.3573,45.4995,45.2783,45.3731,43749.0
2017-07-10 09:40:00,57.45,57.55,57.4,57.52,26305.0,45.381,45.46,45.3415,45.4363,26305.0
2017-07-10 09:50:00,57.51,57.56,57.32,57.36,28108.0,45.4284,45.4679,45.2783,45.3099,28108.0
2017-07-10 10:00:00,57.35,57.48,57.33,57.42,21886.0,45.302,45.4047,45.2862,45.3573,21886.0
2017-07-10 10:10:00,57.42,57.5,57.42,57.49,17929.0,45.3573,45.4205,45.3573,45.4126,17929.0
2017-07-10 10:20:00,57.48,57.58,57.4,57.55,19920.0,45.4047,45.4837,45.3415,45.46,19920.0
2017-07-10 10:30:00,57.55,57.6,57.46,57.51,18829.0,45.46,45.4995,45.3889,45.4284,18829.0
2017-07-10 10:40:00,57.53,57.58,57.5,57.51,15212.0,45.4442,45.4837,45.4205,45.4284,15212.0
2017-07-10 10:50:00,57.5,57.69,57.5,57.69,26247.0,45.4205,45.5706,45.4205,45.5706,26247.0
2017-07-10 11:00:00,57.68,57.7,57.61,57.7,27233.0,45.5627,45.5785,45.5074,45.5785,27233.0
2017-07-10 11:10:00,57.7,57.74,57.68,57.72,17937.0,45.5785,45.6101,45.5627,45.5943,17937.0
2017-07-10 11:20:00,57.72,57.72,57.66,57.67,18279.0,45.5943,45.5943,45.5469,45.5548,18279.0
2017-07-10 11:30:00,57.67,57.74,57.67,57.72,17654.0,45.5548,45.6101,45.5548,45.5943,17654.0
2017-07-10 11:40:00,57.73,57.74,57.65,57.7,22330.0,45.6022,45.6101,45.539,45.5785,22330.0
2017-07-10 11:50:00,57.7,57.77,57.7,57.75,26437.0,45.5785,45.6338,45.5785,45.618,26437.0
2017-07-10 12:00:00,57.76,57.79,57.69,57.76,28971.0,45.6259,45.6496,45.5706,45.6259,28971.0
2017-07-10 12:10:00,57.76,57.76,57.7,57.71,16640.0,45.6259,45.6259,45.5785,45.5864,16640.0
2017-07-10 12:20:00,57.72,57.8,57.72,57.77,19927.0,45.5943,45.6575,45.5943,45.6338,19927.0
2017-07-10 12:30:00,57.77,57.81,57.76,57.81,23215.0,45.6338,45.6654,45.6259,45.6654,23215.0
2017-07-10 12:40:00,57.81,57.83,57.78,57.78,26572.0,45.6654,45.6812,45.6417,45.6417,26572.0
2017-07-10 12:50:00,57.79,57.8,57.76,57.78,24041.0,45.6496,45.6575,45.6259,45.6417,24041.0
2017-07-10 13:00:00,57.78,57.79,57.69,57.71,37550.0,45.6417,45.6496,45.5706,45.5864,37550.0
2017-07-10 13:10:00,57.71,57.72,57.68,57.71,21546.0,45.5864,45.5943,45.5627,45.5864,21546.0
2017-07-10 13:20:00,57.71,57.77,57.67,57.68,36756.0,45.5864,45.6338,45.5548,45.5627,36756.0
2017-07-10 13:30:00,57.68,57.68,57.62,57.62,20825.0,45.5627,45.5627,45.5153,45.5153,20825.0
2017-07-10 13:40:00,57.63,57.71,57.63,57.69,26188.0,45.5232,45.5864,45.5232,45.5706,26188.0
2017-07-10 13:50:00,57.7,57.75,57.68,57.73,25473.0,45.5785,45.618,45.5627,45.6022,25473.0
2017-07-10 14:00:00,57.73,57.75,57.71,57.71,20586.0,45.6022,45.618,45.5864,45.5864,20586.0
2017-07-10 14:10:00,57.71,57.78,57.71,57.76,18849.0,45.5864,45.6417,45.5864,45.6259,18849.0
2017-07-10 14:20:00,57.77,57.77,57.74,57.76,33343.0,45.6338,45.6338,45.6101,45.6259,33343.0
2017-07-10 14:30:00,57.75,57.79,57.74,57.78,36574.0,45.618,45.6496,45.6101,45.6417,36574.0
2017-07-10 14:40:00,57.78,57.83,57.78,57.81,25643.0,45.6417,45.6812,45.6417,45.6654,25643.0
2017-07-10 14:50:00,57.81,57.85,57.8,57.82,23474.0,45.6654,45.697,45.6575,45.6733,23474.0
2017-07-10 15:00:00,57.82,57.83,57.8,57.82,36718.0,45.6733,45.6812,45.6575,45.6733,36718.0
2017-07-10 15:10:00,57.82,57.83,57.79,57.81,54844.0,45.6733,45.6812,45.6496,45.6654,54844.0
2017-07-10 15:20:00,57.81,57.83,57.8,57.83,38137.0,45.6654,45.6812,45.6575,45.6812,38137.0
2017-07-10 15:30:00,57.83,57.86,57.81,57.85,52118.0,45.6812,45.7049,45.6654,45.697,52118.0
2017-07-10 15:40:00,57.85,57.92,57.84,57.87,77445.0,45.697,45.7523,45.6891,45.7128,77445.0
2017-07-10 15:50:00,57.87,57.96,57.83,57.85,351811.0,45.7128,45.7839,45.6812,45.697,351811.0
2017-07-11 09:30:00,57.67,57.68,57.33,57.36,59400.0,45.5548,45.5627,45.2862,45.3099,59400.0
2017-07-11 09:40:00,57.35,57.61,57.35,57.5,37174.0,45.302,45.5074,45.302,45.4205,37174.0
2017-07-11 09:50:00,57.49,57.54,57.41,57.43,23716.0,45.4126,45.4521,45.3494,45.3652,23716.0
2017-07-11 10:00:00,57.43,57.47,57.2,57.24,29944.0,45.3652,45.3968,45.1835,45.2151,29944.0
2017-07-11 10:10:00,57.24,57.25,57.16,57.17,40288.0,45.2151,45.223,45.1519,45.1598,40288.0
2017-07-11 10:20:00,57.17,57.19,57.04,57.05,48732.0,45.1598,45.1756,45.0571,45.065,48732.0
2017-07-11 10:30:00,57.05,57.08,56.98,57.08,44397.0,45.065,45.0887,45.0098,45.0887,44397.0
2017-07-11 10:40:00,57.09,57.19,57.07,57.07,38923.0,45.0966,45.1756,45.0808,45.0808,38923.0
2017-07-11 10:50:00,57.08,57.17,57.07,57.14,37061.0,45.0887,45.1598,45.0808,45.1361,37061.0
2017-07-11 11:00:00,57.14,57.14,57.06,57.06,34404.0,45.1361,45.1361,45.0729,45.0729,34404.0
2017-07-11 11:10:00,57.06,57.08,56.9,56.91,53037.0,45.0729,45.0887,44.9466,44.9545,53037.0
2017-07-11 11:20:00,56.92,56.93,56.69,56.73,58450.0,44.9624,44.9703,44.7807,44.8123,58450.0
2017-07-11 11:30:00,56.72,56.84,56.72,56.77,39793.0,44.8044,44.8992,44.8044,44.8439,39793.0
2017-07-11 11:40:00,56.78,56.84,56.78,56.79,24095.0,44.8518,44.8992,44.8518,44.8597,24095.0
2017-07-11 11:50:00,56.8,56.81,56.73,56.74,33400.0,44.8676,44.8755,44.8123,44.8202,33400.0
2017-07-11 12:00:00,56.74,56.77,56.68,56.68,27655.0,44.8202,44.8439,44.7728,44.7728,27655.0
2017-07-11 12:10:00,56.68,56.71,56.59,56.6,29301.0,44.7728,44.7965,44.7017,44.7096,29301.0
2017-07-11 12:20:00,56.6,56.67,56.57,56.67,26476.0,44.7096,44.7649,44.6859,44.7649,26476.0
2017-07-11 12:30:00,56.68,56.69,56.59,56.61,29685.0,44.7728,44.7807,44.7017,44.7175,29685.0
2017-07-11 12:40:00,56.61,56.7,56.61,56.65,26731.0,44.7175,44.7886,44.7175,44.7491,26731.0
2017-07-11 12:50:00,56.65,56.78,56.65,56.72,34391.0,44.7491,44.8518,44.7491,44.8044,34391.0
2017-07-11 13:00:00,56.71,56.75,56.68,56.7,28321.0,44.7965,44.8281,44.7728,44.7886,28321.0
2017-07-11 13:10:00,56.71,56.73,56.65,56.68,29826.0,44.7965,44.8123,44.7491,44.7728,29826.0
2017-07-11 13:20:00,56.68,56.72,56.67,56.68,26161.0,44.7728,44.8044,44.7649,44.7728,26161.0
2017-07-11 13:30:00,56.68,56.71,56.65,56.69,21046.0,44.7728,44.7965,44.7491,44.7807,21046.0
2017-07-11 13:40:00,56.69,56.83,56.68,56.79,35281.0,44.7807,44.8913,44.7728,44.8597,35281.0
2017-07-11 13:50:00,56.8,56.87,56.75,56.84,32749.0,44.8676,44.9229,44.8281,44.8992,32749.0
2017-07-11 14:00:00,56.84,56.88,56.82,56.82,27958.0,44.8992,44.9308,44.8834,44.8834,27958.0
2017-07-11 14:10:00,56.82,56.85,56.74,56.74,33973.0,44.8834,44.9071,44.8202,44.8202,33973.0
2017-07-11 14:20:00,56.75,56.79,56.73,56.75,28621.0,44.8281,44.8597,44.8123,44.8281,28621.0
2017-07-11 14:30:00,56.75,56.78,56.72,56.74,23896.0,44.8281,44.8518,44.8044,44.8202,23896.0
2017-07-11 14:40:00,56.75,56.77,56.72,56.72,24532.0,44.8281,44.8439,44.8044,44.8044,24532.0
2017-07-11 14:50:00,56.72,56.72,56.67,56.68,51033.0,44.8044,44.8044,44.7649,44.7728,51033.0
2017-07-11 15:00:00,56.68,56.77,56.65,56.77,54993.0,44.7728,44.8439,44.7491,44.8439,54993.0
2017-07-11 15:10:00,56.77,56.84,56.77,56.79,58990.0,44.8439,44.8992,44.8439,44.8597,58990.0
2017-07-11 15:20:00,56.79,56.81,56.76,56.78,51531.0,44.8597,44.8755,44.836,44.8518,51531.0
2017-07-11 15:30:00,56.78,56.82,56.67,56.67,93163.0,44.8518,44.8834,44.7649,44.7649,93163.0
2017-07-11 15:40:00,56.67,56.68,56.61,56.63,197714.0,44.7649,44.7728,44.7175,44.7333,197714.0
2017-07-11 15:50:00,56.63,56.64,56.58,56.6,354306.0,44.7333,44.7412,44.6938,44.7096,354306.0
2017-07-12 09:30:00,56.83,57.29,56.83,57.08,61030.0,44.8913,45.2546,44.8913,45.0887,61030.0
2017-07-12 09:40:00,57.09,57.22,56.99,57.22,65189.0,45.0966,45.1993,45.0177,45.1993,65189.0
2017-07-12 09:50:00,57.25,57.31,57.12,57.12,40874.0,45.223,45.2704,45.1203,45.1203,40874.0
2017-07-12 10:00:00,57.13,57.19,57.01,57.05,53719.0,45.1282,45.1756,45.0335,45.065,53719.0
2017-07-12 10:10:00,57.05,57.12,57.05,57.09,25132.0,45.065,45.1203,45.065,45.0966,25132.0
2017-07-12 10:20:00,57.08,57.19,57.07,57.08,29698.0,45.0887,45.1756,45.0808,45.0887,29698.0
2017-07-12 10:30:00,57.08,57.13,57.0,57.12,32826.0,45.0887,45.1282,45.0256,45.1203,32826.0
2017-07-12 10:40:00,57.13,57.21,57.12,57.21,37808.0,45.1282,45.1914,45.1203,45.1914,37808.0
2017-07-12 10:50:00,57.21,57.27,57.18,57.26,36805.0,45.1914,45.2388,45.1677,45.2309,36805.0
2017-07-12 11:00:00,57.26,57.37,57.24,57.32,39944.0,45.2309,45.3178,45.2151,45.2783,39944.0
2017-07-12 11:10:00,57.32,57.36,57.23,57.24,33492.0,45.2783,45.3099,45.2072,45.2151,33492.0
2017-07-12 11:20:00,57.24,57.25,57.17,57.2,29085.0,45.2151,45.223,45.1598,45.1835,29085.0
2017-07-12 11:30:00,57.2,57.24,57.18,57.2,23313.0,45.1835,45.2151,45.1677,45.1835,23313.0
2017-07-12 11:40:00,57.19,57.27,57.18,57.24,23252.0,45.1756,45.2388,45.1677,45.2151,23252.0
2017-07-12 11:50:00,57.25,57.25,57.16,57.24,20601.0,45.223,45.223,45.1519,45.2151,20601.0
2017-07-12 12:00:00,57.23,57.26,57.18,57.25,16459.0,45.2072,45.2309,45.1677,45.223,16459.0
2017-07-12 12:10:00,57.25,57.28,57.14,57.18,28406.0,45.223,45.2467,45.1361,45.1677,28406.0
2017-07-12 12:20:00,57.19,57.19,57.13,57.14,15264.0,45.1756,45.1756,45.1282,45.1361,15264.0
2017-07-12 12:30:00,57.14,57.14,57.06,57.09,15953.0,45.1361,45.1361,45.0729,45.0966,15953.0
2017-07-12 12:40:00,57.1,57.1,57.04,57.05,22312.0,45.1045,45.1045,45.0571,45.065,22312.0
2017-07-12 12:50:00,57.06,57.14,57.06,57.14,21975.0,45.0729,45.1361,45.0729,45.1361,21975.0
2017-07-12 13:00:00,57.15,57.17,57.1,57.11,18773.0,45.144,45.1598,45.1045,45.1124,18773.0
2017-07-12 13:10:00,57.12,57.15,57.1,57.11,15984.0,45.1203,45.144,45.1045,45.1124,15984.0
2017-07-12 13:20:00,57.1,57.1,57.01,57.08,27027.0,45.1045,45.1045,45.0335,45.0887,27027.0
2017-07-12 13:30:00,57.08,57.17,57.07,57.13,19987.0,45.0887,45.1598,45.0808,45.1282,19987.0
2017-07-12 13:40:00,57.13,57.18,57.13,57.14,14076.0,45.1282,45.1677,45.1282,45.1361,14076.0
2017-07-12 13:50:00,57.14,57.21,57.11,57.21,18034.0,45.1361,45.1914,45.1124,45.1914,18034.0
2017-07-12 14:00:00,57.22,57.22,57.16,57.18,23032.0,45.1993,45.1993,45.1519,45.1677,23032.0
2017-07-12 14:10:00,57.18,57.27,57.18,57.24,25273.0,45.1677,45.2388,45.1677,45.2151,25273.0
2017-07-12 14:20:00,57.24,57.25,57.16,57.23,26056.0,45.2151,45.223,45.1519,45.2072,26056.0
2017-07-12 14:30:00,57.23,57.31,57.23,57.24,33914.0,45.2072,45.2704,45.2072,45.2151,33914.0
2017-07-12 14:40:00,57.25,57.25,57.17,57.19,26839.0,45.223,45.223,45.1598,45.1756,26839.0
2017-07-12 14:50:00,57.19,57.25,57.18,57.21,30559.0,45.1756,45.223,45.1677,45.1914,30559.0
2017-07-12 15:00:00,57.2,57.32,57.19,57.32,25711.0,45.1835,45.2783,45.1756,45.2783,25711.0
2017-07-12 15:10:00,57.31,57.33,57.22,57.23,35002.0,45.2704,45.2862,45.1993,45.2072,35002.0
2017-07-12 15:20:00,57.23,57.28,57.23,57.28,27565.0,45.2072,45.2467,45.2072,45.2467,27565.0
2017-07-12 15:30:00,57.27,57.31,57.25,57.29,50320.0,45.2388,45.2704,45.223,45.2546,50320.0
2017-07-12 15:40:00,57.28,57.36,57.23,57.34,82701.0,45.2467,45.3099,45.2072,45.2941,82701.0
2017-07-12 15:50:00,57.34,57.35,57.22,57.25,123371.0,45.2941,45.302,45.1993,45.223,123371.0
2017-07-13 09:30:00,57.2,57.49,57.01,57.26,59644.0,45.1835,45.4126,45.0335,45.2309,59644.0
2017-07-13 09:40:00,57.28,57.34,57.22,57.29,19793.0,45.2467,45.2941,45.1993,45.2546,19793.0
2017-07-13 09:50:00,57.28,57.3,57.16,57.2,15306.0,45.2467,45.2625,45.1519,45.1835,15306.0
2017-07-13 10:00:00,57.17,57.18,57.05,57.1,108811.0,45.1598,45.1677,45.065,45.1045,108811.0
2017-07-13 10:10:00,57.11,57.14,57.05,57.12,20965.0,45.1124,45.1361,45.065,45.1203,20965.0
2017-07-13 10:20:00,57.1,57.13,57.04,57.07,28361.0,45.1045,45.1282,45.0571,45.0808,28361.0
2017-07-13 10:30:00,57.06,57.09,57.0,57.06,42531.0,45.0729,45.0966,45.0256,45.0729,42531.0
2017-07-13 10:40:00,57.06,57.06,57.0,57.05,12229.0,45.0729,45.0729,45.0256,45.065,12229.0
2017-07-13 10:50:00,57.04,57.06,57.01,57.04,38941.0,45.0571,45.0729,45.0335,45.0571,38941.0
2017-07-13 11:00:00,57.03,57.08,57.0,57.03,30366.0,45.0493,45.0887,45.0256,45.0493,30366.0
2017-07-13 11:10:00,57.02,57.08,57.01,57.05,28999.0,45.0414,45.0887,45.0335,45.065,28999.0
2017-07-13 11:20:00,57.05,57.12,57.03,57.11,50864.0,45.065,45.1203,45.0493,45.1124,50864.0
2017-07-13 11:30:00,57.1,57.23,57.1,57.18,22194.0,45.1045,45.2072,45.1045,45.1677,22194.0
2017-07-13 11:40:00,57.16,57.2,57.11,57.18,12195.0,45.1519,45.1835,45.1124,45.1677,12195.0
2017-07-13 11:50:00,57.18,57.19,57.12,57.15,41306.0,45.1677,45.1756,45.1203,45.144,41306.0
2017-07-13 12:00:00,57.15,57.15,57.1,57.11,28833.0,45.144,45.144,45.1045,45.1124,28833.0
2017-07-13 12:10:00,57.11,57.24,57.06,57.24,60680.0,45.1124,45.2151,45.0729,45.2151,60680.0
2017-07-13 12:20:00,57.25,57.26,57.2,57.2,18806.0,45.223,45.2309,45.1835,45.1835,18806.0
2017-07-13 12:30:00,57.21,57.21,57.11,57.12,18823.0,45.1914,45.1914,45.1124,45.1203,18823.0
2017-07-13 12:40:00,57.13,57.13,57.07,57.08,15849.0,45.1282,45.1282,45.0808,45.0887,15849.0
2017-07-13 12:50:00,57.09,57.13,57.07,57.13,6451.0,45.0966,45.1282,45.0808,45.1282,6451.0
2017-07-13 13:00:00,57.12,57.17,57.07,57.17,46895.0,45.1203,45.1598,45.0808,45.1598,46895.0
2017-07-13 13:10:00,57.17,57.17,57.14,57.15,12579.0,45.1598,45.1598,45.1361,45.144,12579.0
2017-07-13 13:20:00,57.15,57.16,57.11,57.12,19535.0,45.144,45.1519,45.1124,45.1203,19535.0
2017-07-13 13:30:00,57.13,57.17,57.11,57.17,53883.0,45.1282,45.1598,45.1124,45.1598,53883.0
2017-07-13 13:40:00,57.18,57.23,57.18,57.22,14330.0,45.1677,45.2072,45.1677,45.1993,14330.0
2017-07-13 13:50:00,57.24,57.28,57.21,57.28,20935.0,45.2151,45.2467,45.1914,45.2467,20935.0
2017-07-13 14:00:00,57.26,57.27,57.22,57.23,11353.0,45.2309,45.2388,45.1993,45.2072,11353.0
2017-07-13 14:10:00,57.25,57.26,57.22,57.24,7824.0,45.223,45.2309,45.1993,45.2151,7824.0
2017-07-13 14:20:00,57.23,57.24,57.2,57.21,13427.0,45.2072,45.2151,45.1835,45.1914,13427.0
2017-07-13 14:30:00,57.2,57.23,57.2,57.21,12266.0,45.1835,45.2072,45.1835,45.1914,12266.0
2017-07-13 14:40:00,57.2,57.21,57.15,57.18,23489.0,45.1835,45.1914,45.144,45.1677,23489.0
2017-07-13 14:50:00,57.19,57.23,57.19,57.2,20005.0,45.1756,45.2072,45.1756,45.1835,20005.0
2017-07-13 15:00:00,57.21,57.28,57.19,57.25,176209.0,45.1914,45.2467,45.1756,45.223,176209.0
2017-07-13 15:10:00,57.24,57.25,57.15,57.16,39112.0,45.2151,45.223,45.144,45.1519,39112.0
2017-07-13 15:20:00,57.15,57.19,57.15,57.18,27675.0,45.144,45.1756,45.144,45.1677,27675.0
2017-07-13 15:30:00,57.17,57.24,57.15,57.22,34084.0,45.1598,45.2151,45.144,45.1993,34084.0
2017-07-13 15:40:00,57.21,57.26,57.19,57.23,33552.0,45.1914,45.2309,45.1756,45.2072,33552.0
2017-07-13 15:50:00,57.23,57.24,57.15,57.21,150846.0,45.2072,45.2151,45.144,45.1914,150846.0
2017-07-14 09:30:00,57.35,57.43,57.26,57.26,50319.0,45.302,45.3652,45.2309,45.2309,50319.0
2017-07-14 09:40:00,57.25,57.31,57.14,57.14,46969.0,45.223,45.2704,45.1361,45.1361,46969.0
2017-07-14 09:50:00,57.16,57.23,57.13,57.14,38485.0,45.1519,45.2072,45.1282,45.1361,38485.0
2017-07-14 10:00:00,57.16,57.24,57.09,57.23,21047.0,45.1519,45.2151,45.0966,45.2072,21047.0
2017-07-14 10:10:00,57.24,57.28,57.22,57.22,14957.0,45.2151,45.2467,45.1993,45.1993,14957.0
2017-07-14 10:20:00,57.23,57.28,57.21,57.28,18015.0,45.2072,45.2467,45.1914,45.2467,18015.0
2017-07-14 10:30:00,57.29,57.34,57.26,57.3,26947.0,45.2546,45.2941,45.2309,45.2625,26947.0
2017-07-14 10:40:00,57.31,57.35,57.28,57.33,12504.0,45.2704,45.302,45.2467,45.2862,12504.0
2017-07-14 10:50:00,57.34,57.37,57.3,57.37,32835.0,45.2941,45.3178,45.2625,45.3178,32835.0
2017-07-14 11:00:00,57.38,57.38,57.32,57.32,13106.0,45.3257,45.3257,45.2783,45.2783,13106.0
2017-07-14 11:10:00,57.33,57.39,57.33,57.35,20291.0,45.2862,45.3336,45.2862,45.302,20291.0
2017-07-14 11:20:00,57.35,57.42,57.33,57.38,26077.0,45.302,45.3573,45.2862,45.3257,26077.0
2017-07-14 11:30:00,57.39,57.43,57.37,57.39,25419.0,45.3336,45.3652,45.3178,45.3336,25419.0
2017-07-14 11:40:00,57.4,57.44,57.38,57.39,15687.0,45.3415,45.3731,45.3257,45.3336,15687.0
2017-07-14 11:50:00,57.38,57.43,57.37,57.41,12821.0,45.3257,45.3652,45.3178,45.3494,12821.0
2017-07-14 12:00:00,57.41,57.44,57.4,57.4,11837.0,45.3494,45.3731,45.3415,45.3415,11837.0
2017-07-14 12:10:00,57.41,57.42,57.4,57.4,5225.0,45.3494,45.3573,45.3415,45.3415,5225.0
2017-07-14 12:20:00,57.4,57.4,57.32,57.34,7195.0,45.3415,45.3415,45.2783,45.2941,7195.0
2017-07-14 12:30:00,57.34,57.34,57.3,57.32,10489.0,45.2941,45.2941,45.2625,45.2783,10489.0
2017-07-14 12:40:00,57.33,57.33,57.29,57.3,4243.0,45.2862,45.2862,45.2546,45.2625,4243.0
2017-07-14 12:50:00,57.3,57.32,57.23,57.24,11218.0,45.2625,45.2783,45.2072,45.2151,11218.0
2017-07-14 13:00:00,57.24,57.33,57.24,57.31,12333.0,45.2151,45.2862,45.2151,45.2704,12333.0
2017-07-14 13:10:00,57.3,57.31,57.27,57.28,7213.0,45.2625,45.2704,45.2388,45.2467,7213.0
2017-07-14 13:20:00,57.28,57.29,57.23,57.23,6538.0,45.2467,45.2546,45.2072,45.2072,6538.0
2017-07-14 13:30:00,57.23,57.26,57.23,57.23,13443.0,45.2072,45.2309,45.2072,45.2072,13443.0
2017-07-14 13:40:00,57.23,57.24,57.16,57.19,17186.0,45.2072,45.2151,45.1519,45.1756,17186.0
2017-07-14 13:50:00,57.19,57.26,57.18,57.25,14702.0,45.1756,45.2309,45.1677,45.223,14702.0
2017-07-14 14:00:00,57.26,57.28,57.24,57.26,23659.0,45.2309,45.2467,45.2151,45.2309,23659.0
2017-07-14 14:10:00,57.25,57.28,57.25,57.27,18799.0,45.223,45.2467,45.223,45.2388,18799.0
2017-07-14 14:20:00,57.27,57.27,57.24,57.25,13356.0,45.2388,45.2388,45.2151,45.223,13356.0
2017-07-14 14:30:00,57.26,57.28,57.25,57.27,8362.0,45.2309,45.2467,45.223,45.2388,8362.0
2017-07-14 14:40:00,57.26,57.26,57.2,57.21,31104.0,45.2309,45.2309,45.1835,45.1914,31104.0
2017-07-14 14:50:00,57.21,57.23,57.17,57.17,16812.0,45.1914,45.2072,45.1598,45.1598,16812.0
2017-07-14 15:00:00,57.18,57.21,57.17,57.19,16025.0,45.1677,45.1914,45.1598,45.1756,16025.0
2017-07-14 15:10:00,57.2,57.21,57.17,57.19,21341.0,45.1835,45.1914,45.1598,45.1756,21341.0
2017-07-14 15:20:00,57.19,57.24,57.17,57.24,21547.0,45.1756,45.2151,45.1598,45.2151,21547.0
2017-07-14 15:30:00,57.23,57.26,57.2,57.26,33030.0,45.2072,45.2309,45.1835,45.2309,33030.0
2017-07-14 15:40:00,57.26,57.27,57.2,57.21,29336.0,45.2309,45.2388,45.1835,45.1914,29336.0
2017-07-14 15:50:00,57.2,57.21,57.09,57.1,223552.0,45.1835,45.1914,45.0966,45.1045,223552.0
2017-07-17 09:30:00,57.13,57.22,57.0,57.03,41337.0,45.1282,45.1993,45.0256,45.0493,41337.0
2017-07-17 09:40:00,57.06,57.06,56.84,56.91,40432.0,45.0729,45.0729,44.8992,44.9545,40432.0
2017-07-17 09:50:00,56.92,57.03,56.92,56.94,18059.0,44.9624,45.0493,44.9624,44.9782,18059.0
2017-07-17 10:00:00,56.94,57.05,56.94,57.03,25429.0,44.9782,45.065,44.9782,45.0493,25429.0
2017-07-17 10:10:00,57.03,57.12,57.03,57.11,26189.0,45.0493,45.1203,45.0493,45.1124,26189.0
2017-07-17 10:20:00,57.11,57.23,57.1,57.21,18198.0,45.1124,45.2072,45.1045,45.1914,18198.0
2017-07-17 10:30:00,57.22,57.25,57.18,57.2,15524.0,45.1993,45.223,45.1677,45.1835,15524.0
2017-07-17 10:40:00,57.2,57.2,57.08,57.08,18827.0,45.1835,45.1835,45.0887,45.0887,18827.0
2017-07-17 10:50:00,57.1,57.1,57.02,57.04,13702.0,45.1045,45.1045,45.0414,45.0571,13702.0
2017-07-17 11:00:00,57.03,57.05,57.0,57.0,20900.0,45.0493,45.065,45.0256,45.0256,20900.0
2017-07-17 11:10:00,57.01,57.08,56.99,57.05,19793.0,45.0335,45.0887,45.0177,45.065,19793.0
2017-07-17 11:20:00,57.05,57.05,56.97,56.97,22042.0,45.065,45.065,45.0019,45.0019,22042.0
2017-07-17 11:30:00,56.96,57.02,56.92,56.95,12647.0,44.994,45.0414,44.9624,44.9861,12647.0
2017-07-17 11:40:00,56.95,56.97,56.92,56.97,8632.0,44.9861,45.0019,44.9624,45.0019,8632.0
2017-07-17 11:50:00,56.98,56.98,56.88,56.91,11615.0,45.0098,45.0098,44.9308,44.9545,11615.0
2017-07-17 12:00:00,56.92,56.94,56.9,56.9,11210.0,44.9624,44.9782,44.9466,44.9466,11210.0
2017-07-17 12:10:00,56.89,56.9,56.82,56.82,34248.0,44.9387,44.9466,44.8834,44.8834,34248.0
2017-07-17 12:20:00,56.82,56.83,56.77,56.78,23875.0,44.8834,44.8913,44.8439,44.8518,23875.0
2017-07-17 12:30:00,56.78,56.83,56.78,56.8,19144.0,44.8518,44.8913,44.8518,44.8676,19144.0
2017-07-17 12:40:00,56.79,56.82,56.77,56.82,21110.0,44.8597,44.8834,44.8439,44.8834,21110.0
2017-07-17 12:50:00,56.81,56.83,56.8,56.8,16784.0,44.8755,44.8913,44.8676,44.8676,16784.0
2017-07-17 13:00:00,56.8,56.82,56.77,56.82,37153.0,44.8676,44.8834,44.8439,44.8834,37153.0
2017-07-17 13:10:00,56.82,56.87,56.79,56.8,12323.0,44.8834,44.9229,44.8597,44.8676,12323.0
2017-07-17 13:20:00,56.8,56.81,56.77,56.78,15162.0,44.8676,44.8755,44.8439,44.8518,15162.0
2017-07-17 13:30:00,56.77,56.8,56.76,56.76,19083.0,44.8439,44.8676,44.836,44.836,19083.0
2017-07-17 13:40:00,56.76,56.78,56.75,56.78,35148.0,44.836,44.8518,44.8281,44.8518,35148.0
2017-07-17 13:50:00,56.78,56.83,56.77,56.83,23435.0,44.8518,44.8913,44.8439,44.8913,23435.0
2017-07-17 14:00:00,56.83,56.94,56.83,56.93,12861.0,44.8913,44.9782,44.8913,44.9703,12861.0
2017-07-17 14:10:00,56.93,56.93,56.84,56.86,22442.0,44.9703,44.9703,44.8992,44.915,22442.0
2017-07-17 14:20:00,56.86,56.96,56.85,56.95,14186.0,44.915,44.994,44.9071,44.9861,14186.0
2017-07-17 14:30:00,56.96,56.96,56.91,56.92,17834.0,44.994,44.994,44.9545,44.9624,17834.0
2017-07-17 14:40:00,56.92,56.95,56.86,56.88,54061.0,44.9624,44.9861,44.915,44.9308,54061.0
2017-07-17 14:50:00,56.87,56.88,56.83,56.84,20802.0,44.9229,44.9308,44.8913,44.8992,20802.0
2017-07-17 15:00:00,56.84,56.88,56.83,56.87,23784.0,44.8992,44.9308,44.8913,44.9229,23784.0
2017-07-17 15:10:00,56.87,56.89,56.81,56.83,23795.0,44.9229,44.9387,44.8755,44.8913,23795.0
2017-07-17 15:20:00,56.82,56.85,56.79,56.8,40237.0,44.8834,44.9071,44.8597,44.8676,40237.0
2017-07-17 15:30:00,56.79,56.9,56.78,56.89,42165.0,44.8597,44.9466,44.8518,44.9387,42165.0
2017-07-17 15:40:00,56.88,56.89,56.84,56.86,48991.0,44.9308,44.9387,44.8992,44.915,48991.0
2017-07-17 15:50:00,56.85,56.9,56.83,56.89,126300.0,44.9071,44.9466,44.8913,44.9387,126300.0
2017-07-18 09:30:00,56.76,56.86,56.63,56.7,49529.0,44.836,44.915,44.7333,44.7886,49529.0
2017-07-18 09:40:00,56.7,56.92,56.69,56.92,30624.0,44.7886,44.9624,44.7807,44.9624,30624.0
2017-07-18 09:50:00,56.92,56.99,56.88,56.97,26495.0,44.9624,45.0177,44.9308,45.0019,26495.0
2017-07-18 10:00:00,56.98,57.0,56.89,56.97,26711.0,45.0098,45.0256,44.9387,45.0019,26711.0
2017-07-18 10:10:00,56.98,57.05,56.94,56.94,20067.0,45.0098,45.065,44.9782,44.9782,20067.0
2017-07-18 10:20:00,56.93,57.02,56.91,56.95,24378.0,44.9703,45.0414,44.9545,44.9861,24378.0
2017-07-18 10:30:00,56.94,57.03,56.91,56.99,28072.0,44.9782,45.0493,44.9545,45.0177,28072.0
2017-07-18 10:40:00,56.98,57.0,56.87,56.92,27839.0,45.0098,45.0256,44.9229,44.9624,27839.0
2017-07-18 10:50:00,56.92,56.98,56.86,56.98,24136.0,44.9624,45.0098,44.915,45.0098,24136.0
2017-07-18 11:00:00,56.97,57.0,56.92,56.94,15053.0,45.0019,45.0256,44.9624,44.9782,15053.0
2017-07-18 11:10:00,56.95,56.96,56.85,56.93,21479.0,44.9861,44.994,44.9071,44.9703,21479.0
2017-07-18 11:20:00,56.93,57.0,56.91,56.91,15175.0,44.9703,45.0256,44.9545,44.9545,15175.0
2017-07-18 11:30:00,56.89,56.93,56.84,56.87,29330.0,44.9387,44.9703,44.8992,44.9229,29330.0
2017-07-18 11:40:00,56.87,56.87,56.81,56.83,16415.0,44.9229,44.9229,44.8755,44.8913,16415.0
2017-07-18 11:50:00,56.83,56.91,56.82,56.85,20875.0,44.8913,44.9545,44.8834,44.9071,20875.0
2017-07-18 12:00:00,56.85,56.89,56.84,56.87,18840.0,44.9071,44.9387,44.8992,44.9229,18840.0
2017-07-18 12:10:00,56.87,56.9,56.86,56.89,13185.0,44.9229,44.9466,44.915,44.9387,13185.0
2017-07-18 12:20:00,56.89,56.9,56.84,56.85,20519.0,44.9387,44.9466,44.8992,44.9071,20519.0
2017-07-18 12:30:00,56.85,56.85,56.78,56.78,22998.0,44.9071,44.9071,44.8518,44.8518,22998.0
2017-07-18 12:40:00,56.79,56.83,56.78,56.8,25259.0,44.8597,44.8913,44.8518,44.8676,25259.0
2017-07-18 12:50:00,56.8,56.82,56.77,56.8,11528.0,44.8676,44.8834,44.8439,44.8676,11528.0
2017-07-18 13:00:00,56.8,56.8,56.75,56.79,20093.0,44.8676,44.8676,44.8281,44.8597,20093.0
2017-07-18 13:10:00,56.79,56.87,56.76,56.85,19694.0,44.8597,44.9229,44.836,44.9071,19694.0
2017-07-18 13:20:00,56.85,56.86,56.82,56.83,12315.0,44.9071,44.915,44.8834,44.8913,12315.0
2017-07-18 13:30:00,56.83,56.84,56.8,56.81,21773.0,44.8913,44.8992,44.8676,44.8755,21773.0
2017-07-18 13:40:00,56.81,56.84,56.8,56.82,14579.0,44.8755,44.8992,44.8676,44.8834,14579.0
2017-07-18 13:50:00,56.82,56.83,56.8,56.82,21792.0,44.8834,44.8913,44.8676,44.8834,21792.0
2017-07-18 14:00:00,56.82,56.89,56.8,56.87,36701.0,44.8834,44.9387,44.8676,44.9229,36701.0
2017-07-18 14:10:00,56.86,56.87,56.78,56.8,22154.0,44.915,44.9229,44.8518,44.8676,22154.0
2017-07-18 14:20:00,56.79,56.81,56.75,56.78,21507.0,44.8597,44.8755,44.8281,44.8518,21507.0
2017-07-18 14:30:00,56.78,56.8,56.74,56.76,20587.0,44.8518,44.8676,44.8202,44.836,20587.0
2017-07-18 14:40:00,56.76,56.8,56.74,56.76,11776.0,44.836,44.8676,44.8202,44.836,11776.0
2017-07-18 14:50:00,56.76,56.79,56.74,56.76,14836.0,44.836,44.8597,44.8202,44.836,14836.0
2017-07-18 15:00:00,56.76,56.77,56.7,56.74,30399.0,44.836,44.8439,44.7886,44.8202,30399.0
2017-07-18 15:10:00,56.73,56.73,56.69,56.7,21868.0,44.8123,44.8123,44.7807,44.7886,21868.0
2017-07-18 15:20:00,56.7,56.72,56.68,56.71,25296.0,44.7886,44.8044,44.7728,44.7965,25296.0
2017-07-18 15:30:00,56.71,56.75,56.68,56.74,26562.0,44.7965,44.8281,44.7728,44.8202,26562.0
2017-07-18 15:40:00,56.73,56.75,56.69,56.71,58182.0,44.8123,44.8281,44.7807,44.7965,58182.0
2017-07-18 15:50:00,56.72,56.79,56.7,56.77,130619.0,44.8044,44.8597,44.7886,44.8439,130619.0
2017-07-19 09:30:00,56.73,56.88,56.56,56.88,73568.0,44.8123,44.9308,44.678,44.9308,73568.0
2017-07-19 09:40:00,56.88,56.94,56.81,56.83,32502.0,44.9308,44.9782,44.8755,44.8913,32502.0
2017-07-19 09:50:00,56.85,56.97,56.85,56.92,18915.0,44.9071,45.0019,44.9071,44.9624,18915.0
2017-07-19 10:00:00,56.91,56.98,56.82,56.85,27997.0,44.9545,45.0098,44.8834,44.9071,27997.0
2017-07-19 10:10:00,56.85,56.88,56.79,56.83,43602.0,44.9071,44.9308,44.8597,44.8913,43602.0
2017-07-19 10:20:00,56.83,56.86,56.78,56.82,23068.0,44.8913,44.915,44.8518,44.8834,23068.0
2017-07-19 10:30:00,56.83,56.83,56.71,56.74,40476.0,44.8913,44.8913,44.7965,44.8202,40476.0
2017-07-19 10:40:00,56.75,56.8,56.73,56.78,16006.0,44.8281,44.8676,44.8123,44.8518,16006.0
2017-07-19 10:50:00,56.77,56.85,56.77,56.81,16334.0,44.8439,44.9071,44.8439,44.8755,16334.0
2017-07-19 11:00:00,56.82,56.85,56.8,56.8,35954.0,44.8834,44.9071,44.8676,44.8676,35954.0
2017-07-19 11:10:00,56.8,56.83,56.77,56.78,26539.0,44.8676,44.8913,44.8439,44.8518,26539.0
2017-07-19 11:20:00,56.78,56.78,56.74,56.76,12096.0,44.8518,44.8518,44.8202,44.836,12096.0
2017-07-19 11:30:00,56.77,56.8,56.73,56.77,30543.0,44.8439,44.8676,44.8123,44.8439,30543.0
2017-07-19 11:40:00,56.77,56.89,56.75,56.89,19696.0,44.8439,44.9387,44.8281,44.9387,19696.0
2017-07-19 11:50:00,56.88,56.92,56.86,56.91,12718.0,44.9308,44.9624,44.915,44.9545,12718.0
2017-07-19 12:00:00,56.92,56.97,56.9,56.91,13025.0,44.9624,45.0019,44.9466,44.9545,13025.0
2017-07-19 12:10:00,56.92,56.92,56.77,56.86,83778.0,44.9624,44.9624,44.8439,44.915,83778.0
2017-07-19 12:20:00,56.87,56.87,56.75,56.8,62730.0,44.9229,44.9229,44.8281,44.8676,62730.0
2017-07-19 12:30:00,56.8,56.8,56.7,56.72,58217.0,44.8676,44.8676,44.7886,44.8044,58217.0
2017-07-19 12:40:00,56.72,56.75,56.62,56.65,71753.0,44.8044,44.8281,44.7254,44.7491,71753.0
2017-07-19 12:50:00,56.65,56.69,56.55,56.62,75178.0,44.7491,44.7807,44.6701,44.7254,75178.0
2017-07-19 13:00:00,56.62,56.69,56.57,56.6,83651.0,44.7254,44.7807,44.6859,44.7096,83651.0
2017-07-19 13:10:00,56.62,56.69,56.61,56.62,70669.0,44.7254,44.7807,44.7175,44.7254,70669.0
2017-07-19 13:20:00,56.62,56.79,56.61,56.77,27219.0,44.7254,44.8597,44.7175,44.8439,27219.0
2017-07-19 13:30:00,56.76,56.76,56.69,56.7,11481.0,44.836,44.836,44.7807,44.7886,11481.0
2017-07-19 13:40:00,56.7,56.76,56.7,56.73,15684.0,44.7886,44.836,44.7886,44.8123,15684.0
2017-07-19 13:50:00,56.75,56.75,56.67,56.71,47184.0,44.8281,44.8281,44.7649,44.7965,47184.0
2017-07-19 14:00:00,56.72,56.89,56.7,56.88,19313.0,44.8044,44.9387,44.7886,44.9308,19313.0
2017-07-19 14:10:00,56.88,56.92,56.85,56.86,24085.0,44.9308,44.9624,44.9071,44.915,24085.0
2017-07-19 14:20:00,56.87,56.87,56.79,56.79,20449.0,44.9229,44.9229,44.8597,44.8597,20449.0
2017-07-19 14:30:00,56.79,56.82,56.72,56.73,24492.0,44.8597,44.8834,44.8044,44.8123,24492.0
2017-07-19 14:40:00,56.73,56.79,56.73,56.77,19662.0,44.8123,44.8597,44.8123,44.8439,19662.0
2017-07-19 14:50:00,56.76,56.77,56.68,56.69,32689.0,44.836,44.8439,44.7728,44.7807,32689.0
2017-07-19 15:00:00,56.69,56.75,56.69,56.71,19442.0,44.7807,44.8281,44.7807,44.7965,19442.0
2017-07-19 15:10:00,56.72,56.73,56.66,56.72,24981.0,44.8044,44.8123,44.757,44.8044,24981.0
2017-07-19 15:20:00,56.72,56.82,56.71,56.82,64395.0,44.8044,44.8834,44.7965,44.8834,64395.0
2017-07-19 15:30:00,56.82,56.85,56.81,56.84,46013.0,44.8834,44.9071,44.8755,44.8992,46013.0
2017-07-19 15:40:00,56.84,56.87,56.79,56.83,69155.0,44.8992,44.9229,44.8597,44.8913,69155.0
2017-07-19 15:50:00,56.84,56.9,56.81,56.85,162782.0,44.8992,44.9466,44.8755,44.9071,162782.0
2017-07-20 09:30:00,56.86,57.08,56.82,57.01,43134.0,44.915,45.0887,44.8834,45.0335,43134.0
2017-07-20 09:40:00,57.0,57.15,56.98,57.15,33038.0,45.0256,45.144,45.0098,45.144,33038.0
2017-07-20 09:50:00,57.16,57.24,57.14,57.16,17767.0,45.1519,45.2151,45.1361,45.1519,17767.0
2017-07-20 10:00:00,57.15,57.27,57.15,57.2,20213.0,45.144,45.2388,45.144,45.1835,20213.0
2017-07-20 10:10:00,57.18,57.19,57.04,57.04,24925.0,45.1677,45.1756,45.0571,45.0571,24925.0
2017-07-20 10:20:00,57.03,57.04,56.97,56.98,20251.0,45.0493,45.0571,45.0019,45.0098,20251.0
2017-07-20 10:30:00,56.98,56.99,56.84,56.95,35721.0,45.0098,45.0177,44.8992,44.9861,35721.0
2017-07-20 10:40:00,56.97,57.04,56.95,57.04,23771.0,45.0019,45.0571,44.9861,45.0571,23771.0
2017-07-20 10:50:00,57.03,57.17,56.97,57.16,22933.0,45.0493,45.1598,45.0019,45.1519,22933.0
2017-07-20 11:00:00,57.14,57.18,57.12,57.12,14435.0,45.1361,45.1677,45.1203,45.1203,14435.0
2017-07-20 11:10:00,57.11,57.14,57.06,57.09,18517.0,45.1124,45.1361,45.0729,45.0966,18517.0
2017-07-20 11:20:00,57.1,57.15,57.08,57.1,14038.0,45.1045,45.144,45.0887,45.1045,14038.0
2017-07-20 11:30:00,57.08,57.1,57.05,57.06,11901.0,45.0887,45.1045,45.065,45.0729,11901.0
2017-07-20 11:40:00,57.07,57.21,57.05,57.21,16504.0,45.0808,45.1914,45.065,45.1914,16504.0
2017-07-20 11:50:00,57.2,57.21,57.15,57.16,11917.0,45.1835,45.1914,45.144,45.1519,11917.0
2017-07-20 12:00:00,57.15,57.26,57.15,57.22,25577.0,45.144,45.2309,45.144,45.1993,25577.0
2017-07-20 12:10:00,57.21,57.21,57.16,57.17,13700.0,45.1914,45.1914,45.1519,45.1598,13700.0
2017-07-20 12:20:00,57.16,57.26,57.15,57.25,13292.0,45.1519,45.2309,45.144,45.223,13292.0
2017-07-20 12:30:00,57.25,57.25,57.22,57.23,11209.0,45.223,45.223,45.1993,45.2072,11209.0
2017-07-20 12:40:00,57.23,57.29,57.23,57.28,11964.0,45.2072,45.2546,45.2072,45.2467,11964.0
2017-07-20 12:50:00,57.28,57.29,57.2,57.2,10426.0,45.2467,45.2546,45.1835,45.1835,10426.0
2017-07-20 13:00:00,57.2,57.25,57.2,57.25,20987.0,45.1835,45.223,45.1835,45.223,20987.0
2017-07-20 13:10:00,57.25,57.29,57.23,57.29,14418.0,45.223,45.2546,45.2072,45.2546,14418.0
2017-07-20 13:20:00,57.29,57.3,57.25,57.28,17743.0,45.2546,45.2625,45.223,45.2467,17743.0
2017-07-20 13:30:00,57.28,57.29,57.25,57.26,11608.0,45.2467,45.2546,45.223,45.2309,11608.0
2017-07-20 13:40:00,57.26,57.34,57.26,57.32,22386.0,45.2309,45.2941,45.2309,45.2783,22386.0
2017-07-20 13:50:00,57.3,57.31,57.2,57.2,14618.0,45.2625,45.2704,45.1835,45.1835,14618.0
2017-07-20 14:00:00,57.21,57.21,57.16,57.17,26139.0,45.1914,45.1914,45.1519,45.1598,26139.0
2017-07-20 14:10:00,57.17,57.17,57.08,57.1,21752.0,45.1598,45.1598,45.0887,45.1045,21752.0
2017-07-20 14:20:00,57.1,57.14,57.07,57.14,24249.0,45.1045,45.1361,45.0808,45.1361,24249.0
2017-07-20 14:30:00,57.13,57.14,57.04,57.04,27966.0,45.1282,45.1361,45.0571,45.0571,27966.0
2017-07-20 14:40:00,57.05,57.12,57.04,57.1,31144.0,45.065,45.1203,45.0571,45.1045,31144.0
2017-07-20 14:50:00,57.09,57.17,57.09,57.11,20068.0,45.0966,45.1598,45.0966,45.1124,20068.0
2017-07-20 15:00:00,57.1,57.15,57.1,57.14,32602.0,45.1045,45.144,45.1045,45.1361,32602.0
2017-07-20 15:10:00,57.15,57.17,57.11,57.15,31652.0,45.144,45.1598,45.1124,45.144,31652.0
2017-07-20 15:20:00,57.14,57.17,57.11,57.15,38325.0,45.1361,45.1598,45.1124,45.144,38325.0
2017-07-20 15:30:00,57.15,57.18,57.14,57.17,39019.0,45.144,45.1677,45.1361,45.1598,39019.0
2017-07-20 15:40:00,57.17,57.23,57.16,57.21,77995.0,45.1598,45.2072,45.1519,45.1914,77995.0
2017-07-20 15:50:00,57.21,57.22,57.17,57.19,177942.0,45.1914,45.1993,45.1598,45.1756,177942.0
2017-07-21 09:30:00,56.78,57.37,56.78,57.22,215261.0,44.8518,45.3178,44.8518,45.1993,215261.0
2017-07-21 09:40:00,57.22,57.34,57.17,57.22,44927.0,45.1993,45.2941,45.1598,45.1993,44927.0
2017-07-21 09:50:00,57.21,57.23,57.04,57.18,25664.0,45.1914,45.2072,45.0571,45.1677,25664.0
2017-07-21 10:00:00,57.18,57.2,57.11,57.12,29800.0,45.1677,45.1835,45.1124,45.1203,29800.0
2017-07-21 10:10:00,57.12,57.15,57.02,57.03,30966.0,45.1203,45.144,45.0414,45.0493,30966.0
2017-07-21 10:20:00,57.04,57.08,56.92,56.93,26927.0,45.0571,45.0887,44.9624,44.9703,26927.0
2017-07-21 10:30:00,56.94,56.99,56.92,56.92,25093.0,44.9782,45.0177,44.9624,44.9624,25093.0
2017-07-21 10:40:00,56.91,56.92,56.86,56.92,36462.0,44.9545,44.9624,44.915,44.9624,36462.0
2017-07-21 10:50:00,56.92,56.93,56.86,56.87,22322.0,44.9624,44.9703,44.915,44.9229,22322.0
2017-07-21 11:00:00,56.88,56.95,56.88,56.89,33444.0,44.9308,44.9861,44.9308,44.9387,33444.0
2017-07-21 11:10:00,56.88,56.92,56.86,56.91,30063.0,44.9308,44.9624,44.915,44.9545,30063.0
2017-07-21 11:20:00,56.91,56.97,56.87,56.97,47756.0,44.9545,45.0019,44.9229,45.0019,47756.0
2017-07-21 11:30:00,56.97,57.04,56.96,57.0,28281.0,45.0019,45.0571,44.994,45.0256,28281.0
2017-07-21 11:40:00,57.0,57.01,56.95,56.95,23543.0,45.0256,45.0335,44.9861,44.9861,23543.0
2017-07-21 11:50:00,56.96,57.0,56.91,56.99,27166.0,44.994,45.0256,44.9545,45.0177,27166.0
2017-07-21 12:00:00,57.01,57.13,57.0,57.05,37883.0,45.0335,45.1282,45.0256,45.065,37883.0
2017-07-21 12:10:00,57.05,57.07,56.99,56.99,29528.0,45.065,45.0808,45.0177,45.0177,29528.0
2017-07-21 12:20:00,56.98,57.01,56.96,56.99,29634.0,45.0098,45.0335,44.994,45.0177,29634.0
2017-07-21 12:30:00,57.0,57.06,56.99,57.06,16204.0,45.0256,45.0729,45.0177,45.0729,16204.0
2017-07-21 12:40:00,57.07,57.12,57.06,57.12,11972.0,45.0808,45.1203,45.0729,45.1203,11972.0
2017-07-21 12:50:00,57.12,57.13,57.08,57.11,19294.0,45.1203,45.1282,45.0887,45.1124,19294.0
2017-07-21 13:00:00,57.1,57.11,57.06,57.08,11970.0,45.1045,45.1124,45.0729,45.0887,11970.0
2017-07-21 13:10:00,57.06,57.1,57.06,57.06,18311.0,45.0729,45.1045,45.0729,45.0729,18311.0
2017-07-21 13:20:00,57.05,57.12,57.05,57.12,11236.0,45.065,45.1203,45.065,45.1203,11236.0
2017-07-21 13:30:00,57.12,57.12,57.06,57.1,13375.0,45.1203,45.1203,45.0729,45.1045,13375.0
2017-07-21 13:40:00,57.11,57.12,57.07,57.09,8112.0,45.1124,45.1203,45.0808,45.0966,8112.0
2017-07-21 13:50:00,57.09,57.09,57.01,57.03,25952.0,45.0966,45.0966,45.0335,45.0493,25952.0
2017-07-21 14:00:00,57.04,57.1,57.03,57.09,19911.0,45.0571,45.1045,45.0493,45.0966,19911.0
2017-07-21 14:10:00,57.09,57.11,57.05,57.05,27211.0,45.0966,45.1124,45.065,45.065,27211.0
2017-07-21 14:20:00,57.05,57.08,57.04,57.06,14075.0,45.065,45.0887,45.0571,45.0729,14075.0
2017-07-21 14:30:00,57.05,57.1,57.02,57.04,22511.0,45.065,45.1045,45.0414,45.0571,22511.0
2017-07-21 14:40:00,57.05,57.1,57.05,57.06,20535.0,45.065,45.1045,45.065,45.0729,20535.0
2017-07-21 14:50:00,57.06,57.11,57.03,57.05,27117.0,45.0729,45.1124,45.0493,45.065,27117.0
2017-07-21 15:00:00,57.05,57.05,57.0,57.02,35855.0,45.065,45.065,45.0256,45.0414,35855.0
2017-07-21 15:10:00,57.02,57.07,57.01,57.03,28889.0,45.0414,45.0808,45.0335,45.0493,28889.0
2017-07-21 15:20:00,57.04,57.1,57.03,57.1,21206.0,45.0571,45.1045,45.0493,45.1045,21206.0
2017-07-21 15:30:00,57.09,57.14,57.09,57.1,43668.0,45.0966,45.1361,45.0966,45.1045,43668.0
2017-07-21 15:40:00,57.11,57.22,57.11,57.15,55263.0,45.1124,45.1993,45.1124,45.144,55263.0
2017-07-21 15:50:00,57.16,57.21,57.13,57.18,124236.0,45.1519,45.1914,45.1282,45.1677,124236.0
2017-07-24 09:30:00,57.14,57.23,56.88,56.97,46409.0,45.1361,45.2072,44.9308,45.0019,46409.0
2017-07-24 09:40:00,56.94,57.06,56.88,57.01,36684.0,44.9782,45.0729,44.9308,45.0335,36684.0
2017-07-24 09:50:00,57.01,57.06,56.96,56.96,15884.0,45.0335,45.0729,44.994,44.994,15884.0
2017-07-24 10:00:00,56.97,57.13,56.94,57.11,21565.0,45.0019,45.1282,44.9782,45.1124,21565.0
2017-07-24 10:10:00,57.11,57.12,57.04,57.1,21718.0,45.1124,45.1203,45.0571,45.1045,21718.0
2017-07-24 10:20:00,57.11,57.17,57.09,57.16,18556.0,45.1124,45.1598,45.0966,45.1519,18556.0
2017-07-24 10:30:00,57.15,57.18,57.1,57.1,19481.0,45.144,45.1677,45.1045,45.1045,19481.0
2017-07-24 10:40:00,57.1,57.12,57.02,57.05,15137.0,45.1045,45.1203,45.0414,45.065,15137.0
2017-07-24 10:50:00,57.05,57.07,56.98,56.98,15945.0,45.065,45.0808,45.0098,45.0098,15945.0
2017-07-24 11:00:00,56.98,57.03,56.96,57.03,30753.0,45.0098,45.0493,44.994,45.0493,30753.0
2017-07-24 11:10:00,57.04,57.05,56.91,56.98,24239.0,45.0571,45.065,44.9545,45.0098,24239.0
2017-07-24 11:20:00,56.99,57.02,56.94,56.96,13345.0,45.0177,45.0414,44.9782,44.994,13345.0
2017-07-24 11:30:00,56.96,57.05,56.96,56.98,11640.0,44.994,45.065,44.994,45.0098,11640.0
2017-07-24 11:40:00,56.98,57.07,56.97,57.02,17111.0,45.0098,45.0808,45.0019,45.0414,17111.0
2017-07-24 11:50:00,57.01,57.01,56.97,56.97,9738.0,45.0335,45.0335,45.0019,45.0019,9738.0
2017-07-24 12:00:00,56.98,57.0,56.94,56.98,9006.0,45.0098,45.0256,44.9782,45.0098,9006.0
2017-07-24 12:10:00,56.97,56.98,56.92,56.93,8539.0,45.0019,45.0098,44.9624,44.9703,8539.0
2017-07-24 12:20:00,56.93,56.93,56.83,56.87,11575.0,44.9703,44.9703,44.8913,44.9229,11575.0
2017-07-24 12:30:00,56.87,56.93,56.86,56.91,14449.0,44.9229,44.9703,44.915,44.9545,14449.0
2017-07-24 12:40:00,56.91,56.92,56.89,56.91,10596.0,44.9545,44.9624,44.9387,44.9545,10596.0
2017-07-24 12:50:00,56.91,56.93,56.9,56.92,15370.0,44.9545,44.9703,44.9466,44.9624,15370.0
2017-07-24 13:00:00,56.91,56.95,56.91,56.94,8995.0,44.9545,44.9861,44.9545,44.9782,8995.0
2017-07-24 13:10:00,56.95,56.98,56.94,56.98,7236.0,44.9861,45.0098,44.9782,45.0098,7236.0
2017-07-24 13:20:00,56.97,56.98,56.94,56.97,9946.0,45.0019,45.0098,44.9782,45.0019,9946.0
2017-07-24 13:30:00,56.97,56.98,56.96,56.98,7287.0,45.0019,45.0098,44.994,45.0098,7287.0
2017-07-24 13:40:00,56.98,57.0,56.97,56.99,12057.0,45.0098,45.0256,45.0019,45.0177,12057.0
2017-07-24 13:50:00,57.0,57.03,56.98,57.0,16918.0,45.0256,45.0493,45.0098,45.0256,16918.0
2017-07-24 14:00:00,56.99,57.05,56.99,57.0,12995.0,45.0177,45.065,45.0177,45.0256,12995.0
2017-07-24 14:10:00,57.0,57.04,56.97,56.98,21002.0,45.0256,45.0571,45.0019,45.0098,21002.0
2017-07-24 14:20:00,56.97,57.02,56.96,56.97,15157.0,45.0019,45.0414,44.994,45.0019,15157.0
2017-07-24 14:30:00,56.96,57.0,56.95,56.96,14265.0,44.994,45.0256,44.9861,44.994,14265.0
2017-07-24 14:40:00,56.97,56.97,56.88,56.89,14780.0,45.0019,45.0019,44.9308,44.9387,14780.0
2017-07-24 14:50:00,56.9,56.94,56.86,56.88,21657.0,44.9466,44.9782,44.915,44.9308,21657.0
2017-07-24 15:00:00,56.88,56.89,56.85,56.89,20706.0,44.9308,44.9387,44.9071,44.9387,20706.0
2017-07-24 15:10:00,56.88,56.91,56.86,56.9,27365.0,44.9308,44.9545,44.915,44.9466,27365.0
2017-07-24 15:20:00,56.9,57.01,56.89,56.97,23716.0,44.9466,45.0335,44.9387,45.0019,23716.0
2017-07-24 15:30:00,56.97,56.98,56.94,56.96,22228.0,45.0019,45.0098,44.9782,44.994,22228.0
2017-07-24 15:40:00,56.96,57.02,56.94,56.95,40772.0,44.994,45.0414,44.9782,44.9861,40772.0
2017-07-24 15:50:00,56.95,56.96,56.91,56.95,131798.0,44.9861,44.994,44.9545,44.9861,131798.0
2017-07-25 09:30:00,57.05,57.24,57.0,57.23,46230.0,45.065,45.2151,45.0256,45.2072,46230.0
2017-07-25 09:40:00,57.25,57.5,57.17,57.48,58959.0,45.223,45.4205,45.1598,45.4047,58959.0
2017-07-25 09:50:00,57.48,57.6,57.43,57.6,31977.0,45.4047,45.4995,45.3652,45.4995,31977.0
2017-07-25 10:00:00,57.6,57.62,57.42,57.43,50664.0,45.4995,45.5153,45.3573,45.3652,50664.0
2017-07-25 10:10:00,57.44,57.44,57.32,57.37,30411.0,45.3731,45.3731,45.2783,45.3178,30411.0
2017-07-25 10:20:00,57.36,57.37,57.31,57.33,22203.0,45.3099,45.3178,45.2704,45.2862,22203.0
2017-07-25 10:30:00,57.33,57.39,57.23,57.23,56598.0,45.2862,45.3336,45.2072,45.2072,56598.0
2017-07-25 10:40:00,57.25,57.31,57.17,57.18,71448.0,45.223,45.2704,45.1598,45.1677,71448.0
2017-07-25 10:50:00,57.18,57.31,57.14,57.29,40859.0,45.1677,45.2704,45.1361,45.2546,40859.0
2017-07-25 11:00:00,57.29,57.42,57.28,57.33,29309.0,45.2546,45.3573,45.2467,45.2862,29309.0
2017-07-25 11:10:00,57.33,57.37,57.32,57.34,19444.0,45.2862,45.3178,45.2783,45.2941,19444.0
2017-07-25 11:20:00,57.33,57.35,57.26,57.3,27344.0,45.2862,45.302,45.2309,45.2625,27344.0
2017-07-25 11:30:00,57.32,57.34,57.27,57.27,13582.0,45.2783,45.2941,45.2388,45.2388,13582.0
2017-07-25 11:40:00,57.28,57.33,57.25,57.3,13921.0,45.2467,45.2862,45.223,45.2625,13921.0
2017-07-25 11:50:00,57.29,57.34,57.28,57.34,51861.0,45.2546,45.2941,45.2467,45.2941,51861.0
2017-07-25 12:00:00,57.35,57.39,57.34,57.36,21156.0,45.302,45.3336,45.2941,45.3099,21156.0
2017-07-25 12:10:00,57.37,57.45,57.36,57.42,33196.0,45.3178,45.381,45.3099,45.3573,33196.0
2017-07-25 12:20:00,57.43,57.49,57.43,57.48,15523.0,45.3652,45.4126,45.3652,45.4047,15523.0
2017-07-25 12:30:00,57.47,57.56,57.47,57.55,31389.0,45.3968,45.4679,45.3968,45.46,31389.0
2017-07-25 12:40:00,57.55,57.56,57.53,57.55,18836.0,45.46,45.4679,45.4442,45.46,18836.0
2017-07-25 12:50:00,57.55,57.55,57.48,57.5,25332.0,45.46,45.46,45.4047,45.4205,25332.0
2017-07-25 13:00:00,57.5,57.57,57.49,57.56,21546.0,45.4205,45.4758,45.4126,45.4679,21546.0
2017-07-25 13:10:00,57.57,57.6,57.51,57.54,36565.0,45.4758,45.4995,45.4284,45.4521,36565.0
2017-07-25 13:20:00,57.54,57.6,57.51,57.51,28681.0,45.4521,45.4995,45.4284,45.4284,28681.0
2017-07-25 13:30:00,57.51,57.61,57.51,57.6,38946.0,45.4284,45.5074,45.4284,45.4995,38946.0
2017-07-25 13:40:00,57.62,57.66,57.59,57.62,17441.0,45.5153,45.5469,45.4916,45.5153,17441.0
2017-07-25 13:50:00,57.63,57.63,57.59,57.61,20277.0,45.5232,45.5232,45.4916,45.5074,20277.0
2017-07-25 14:00:00,57.61,57.61,57.47,57.48,18723.0,45.5074,45.5074,45.3968,45.4047,18723.0
2017-07-25 14:10:00,57.48,57.48,57.37,57.38,27075.0,45.4047,45.4047,45.3178,45.3257,27075.0
2017-07-25 14:20:00,57.37,57.41,57.32,57.4,23010.0,45.3178,45.3494,45.2783,45.3415,23010.0
2017-07-25 14:30:00,57.39,57.43,57.33,57.42,25270.0,45.3336,45.3652,45.2862,45.3573,25270.0
2017-07-25 14:40:00,57.42,57.42,57.34,57.38,21141.0,45.3573,45.3573,45.2941,45.3257,21141.0
2017-07-25 14:50:00,57.37,57.41,57.33,57.39,27923.0,45.3178,45.3494,45.2862,45.3336,27923.0
2017-07-25 15:00:00,57.39,57.4,57.29,57.3,37979.0,45.3336,45.3415,45.2546,45.2625,37979.0
2017-07-25 15:10:00,57.31,57.37,57.3,57.37,34983.0,45.2704,45.3178,45.2625,45.3178,34983.0
2017-07-25 15:20:00,57.37,57.38,57.28,57.32,32949.0,45.3178,45.3257,45.2467,45.2783,32949.0
2017-07-25 15:30:00,57.33,57.39,57.32,57.37,40557.0,45.2862,45.3336,45.2783,45.3178,40557.0
2017-07-25 15:40:00,57.38,57.44,57.37,57.39,58883.0,45.3257,45.3731,45.3178,45.3336,58883.0
2017-07-25 15:50:00,57.38,57.45,57.38,57.42,180555.0,45.3257,45.381,45.3257,45.3573,180555.0
2017-07-26 09:30:00,57.49,57.64,57.47,57.55,33524.0,45.4126,45.5311,45.3968,45.46,33524.0
2017-07-26 09:40:00,57.55,57.55,57.46,57.48,22118.0,45.46,45.46,45.3889,45.4047,22118.0
2017-07-26 09:50:00,57.49,57.62,57.49,57.61,31490.0,45.4126,45.5153,45.4126,45.5074,31490.0
2017-07-26 10:00:00,57.61,57.77,57.58,57.72,87038.0,45.5074,45.6338,45.4837,45.5943,87038.0
2017-07-26 10:10:00,57.72,57.84,57.69,57.82,15896.0,45.5943,45.6891,45.5706,45.6733,15896.0
2017-07-26 10:20:00,57.82,57.82,57.66,57.73,25003.0,45.6733,45.6733,45.5469,45.6022,25003.0
2017-07-26 10:30:00,57.74,57.83,57.74,57.8,20108.0,45.6101,45.6812,45.6101,45.6575,20108.0
2017-07-26 10:40:00,57.81,57.86,57.8,57.85,26693.0,45.6654,45.7049,45.6575,45.697,26693.0
2017-07-26 10:50:00,57.86,57.96,57.84,57.88,29069.0,45.7049,45.7839,45.6891,45.7207,29069.0
2017-07-26 11:00:00,57.88,58.01,57.88,58.01,53120.0,45.7207,45.8234,45.7207,45.8234,53120.0
2017-07-26 11:10:00,58.0,58.01,57.91,57.92,45430.0,45.8155,45.8234,45.7444,45.7523,45430.0
2017-07-26 11:20:00,57.9,57.97,57.9,57.96,17190.0,45.7365,45.7918,45.7365,45.7839,17190.0
2017-07-26 11:30:00,57.95,58.01,57.95,57.98,23177.0,45.776,45.8234,45.776,45.7997,23177.0
2017-07-26 11:40:00,57.99,58.08,57.98,58.04,29125.0,45.8076,45.8787,45.7997,45.8471,29125.0
2017-07-26 11:50:00,58.04,58.05,57.99,57.99,25558.0,45.8471,45.855,45.8076,45.8076,25558.0
2017-07-26 12:00:00,57.97,58.07,57.97,58.06,24348.0,45.7918,45.8708,45.7918,45.8629,24348.0
2017-07-26 12:10:00,58.07,58.16,58.07,58.11,23971.0,45.8708,45.9419,45.8708,45.9024,23971.0
2017-07-26 12:20:00,58.1,58.16,58.09,58.14,25877.0,45.8945,45.9419,45.8866,45.9261,25877.0
2017-07-26 12:30:00,58.14,58.18,58.13,58.16,24122.0,45.9261,45.9577,45.9182,45.9419,24122.0
2017-07-26 12:40:00,58.17,58.19,58.14,58.17,17256.0,45.9498,45.9656,45.9261,45.9498,17256.0
2017-07-26 12:50:00,58.17,58.18,58.11,58.15,16886.0,45.9498,45.9577,45.9024,45.934,16886.0
2017-07-26 13:00:00,58.16,58.19,58.14,58.19,11670.0,45.9419,45.9656,45.9261,45.9656,11670.0
2017-07-26 13:10:00,58.17,58.21,58.17,58.18,15029.0,45.9498,45.9814,45.9498,45.9577,15029.0
2017-07-26 13:20:00,58.17,58.18,58.15,58.17,11769.0,45.9498,45.9577,45.934,45.9498,11769.0
2017-07-26 13:30:00,58.16,58.19,58.15,58.18,16223.0,45.9419,45.9656,45.934,45.9577,16223.0
2017-07-26 13:40:00,58.19,58.24,58.18,58.18,20774.0,45.9656,46.0051,45.9577,45.9577,20774.0
2017-07-26 13:50:00,58.18,58.21,58.15,58.15,22693.0,45.9577,45.9814,45.934,45.934,22693.0
2017-07-26 14:00:00,58.15,58.15,58.06,58.15,29471.0,45.934,45.934,45.8629,45.934,29471.0
2017-07-26 14:10:00,58.15,58.19,58.14,58.16,22655.0,45.934,45.9656,45.9261,45.9419,22655.0
2017-07-26 14:20:00,58.17,58.22,58.12,58.22,27659.0,45.9498,45.9893,45.9103,45.9893,27659.0
2017-07-26 14:30:00,58.21,58.25,58.19,58.21,40835.0,45.9814,46.013,45.9656,45.9814,40835.0
2017-07-26 14:40:00,58.21,58.21,58.08,58.14,53764.0,45.9814,45.9814,45.8787,45.9261,53764.0
2017-07-26 14:50:00,58.13,58.14,58.08,58.1,44714.0,45.9182,45.9261,45.8787,45.8945,44714.0
2017-07-26 15:00:00,58.1,58.19,58.1,58.17,60873.0,45.8945,45.9656,45.8945,45.9498,60873.0
2017-07-26 15:10:00,58.17,58.19,58.11,58.11,46698.0,45.9498,45.9656,45.9024,45.9024,46698.0
2017-07-26 15:20:00,58.11,58.21,58.08,58.18,125051.0,45.9024,45.9814,45.8787,45.9577,125051.0
2017-07-26 15:30:00,58.19,58.19,58.05,58.06,77801.0,45.9656,45.9656,45.855,45.8629,77801.0
2017-07-26 15:40:00,58.07,58.15,58.02,58.02,122509.0,45.8708,45.934,45.8313,45.8313,122509.0
2017-07-26 15:50:00,58.02,58.13,58.0,58.12,241328.0,45.8313,45.9182,45.8155,45.9103,241328.0
2017-07-27 09:30:00,58.03,58.8,57.87,58.76,149124.0,45.8392,46.4474,45.7128,46.4158,149124.0
2017-07-27 09:40:00,58.75,58.82,58.55,58.6,135569.0,46.4079,46.4632,46.2499,46.2894,135569.0
2017-07-27 09:50:00,58.6,58.81,58.59,58.76,91185.0,46.2894,46.4553,46.2815,46.4158,91185.0
2017-07-27 10:00:00,58.76,58.81,58.68,58.79,196902.0,46.4158,46.4553,46.3526,46.4395,196902.0
2017-07-27 10:10:00,58.78,59.0,58.78,58.95,103808.0,46.4316,46.6054,46.4316,46.5659,103808.0
2017-07-27 10:20:00,58.94,58.98,58.78,58.81,74643.0,46.558,46.5896,46.4316,46.4553,74643.0
2017-07-27 10:30:00,58.81,58.96,58.81,58.85,71141.0,46.4553,46.5738,46.4553,46.4869,71141.0
2017-07-27 10:40:00,58.84,58.93,58.73,58.73,63170.0,46.479,46.5501,46.3921,46.3921,63170.0
2017-07-27 10:50:00,58.72,58.73,58.57,58.6,36535.0,46.3842,46.3921,46.2657,46.2894,36535.0
2017-07-27 11:00:00,58.59,58.62,58.53,58.58,31793.0,46.2815,46.3052,46.2341,46.2736,31793.0
2017-07-27 11:10:00,58.59,58.78,58.59,58.68,42935.0,46.2815,46.4316,46.2815,46.3526,42935.0
2017-07-27 11:20:00,58.69,58.71,58.58,58.66,26076.0,46.3605,46.3763,46.2736,46.3368,26076.0
2017-07-27 11:30:00,58.66,58.79,58.66,58.7,83623.0,46.3368,46.4395,46.3368,46.3684,83623.0
2017-07-27 11:40:00,58.7,58.91,58.69,58.9,41305.0,46.3684,46.5343,46.3605,46.5264,41305.0
2017-07-27 11:50:00,58.9,58.96,58.82,58.96,64423.0,46.5264,46.5738,46.4632,46.5738,64423.0
2017-07-27 12:00:00,58.96,59.09,58.96,59.09,43615.0,46.5738,46.6765,46.5738,46.6765,43615.0
2017-07-27 12:10:00,59.09,59.24,59.06,59.23,86019.0,46.6765,46.795,46.6528,46.7871,86019.0
2017-07-27 12:20:00,59.22,59.37,59.22,59.36,74358.0,46.7792,46.8977,46.7792,46.8898,74358.0
2017-07-27 12:30:00,59.34,59.38,59.26,59.29,53075.0,46.874,46.9056,46.8108,46.8345,53075.0
2017-07-27 12:40:00,59.27,60.59,59.27,60.59,606639.0,46.8187,47.8614,46.8187,47.8614,606639.0
2017-07-27 12:50:00,60.58,61.17,60.46,61.17,522879.0,47.8535,48.3195,47.7587,48.3195,522879.0
2017-07-27 13:00:00,61.17,61.27,61.07,61.22,284611.0,48.3195,48.3985,48.2405,48.359,284611.0
2017-07-27 13:10:00,61.21,61.37,60.64,60.64,202499.0,48.3511,48.4775,47.9009,47.9009,202499.0
2017-07-27 13:20:00,60.63,60.82,60.47,60.71,151541.0,47.893,48.0431,47.7666,47.9562,151541.0
2017-07-27 13:30:00,60.7,60.8,60.54,60.75,132340.0,47.9483,48.0273,47.8219,47.9878,132340.0
2017-07-27 13:40:00,60.74,61.1,60.7,60.88,262976.0,47.9799,48.2642,47.9483,48.0905,262976.0
2017-07-27 13:50:00,60.87,60.93,60.42,60.53,160822.0,48.0826,48.1299,47.7271,47.814,160822.0
2017-07-27 14:00:00,60.54,60.63,60.42,60.51,67350.0,47.8219,47.893,47.7271,47.7982,67350.0
2017-07-27 14:10:00,60.48,60.58,60.38,60.51,69824.0,47.7745,47.8535,47.6955,47.7982,69824.0
2017-07-27 14:20:00,60.49,60.49,60.0,60.19,83250.0,47.7824,47.7824,47.3953,47.5454,83250.0
2017-07-27 14:30:00,60.18,60.2,60.05,60.05,89105.0,47.5375,47.5533,47.4348,47.4348,89105.0
2017-07-27 14:40:00,60.03,60.09,59.94,60.03,85467.0,47.419,47.4664,47.3479,47.419,85467.0
2017-07-27 14:50:00,60.04,60.29,60.03,60.29,72355.0,47.4269,47.6244,47.419,47.6244,72355.0
2017-07-27 15:00:00,60.28,60.39,60.25,60.33,75173.0,47.6165,47.7034,47.5928,47.656,75173.0
2017-07-27 15:10:00,60.33,60.36,60.05,60.14,225138.0,47.656,47.6797,47.4348,47.5059,225138.0
2017-07-27 15:20:00,60.12,60.24,59.93,60.22,165694.0,47.4901,47.5849,47.34,47.5691,165694.0
2017-07-27 15:30:00,60.23,60.34,60.2,60.28,117180.0,47.577,47.6639,47.5533,47.6165,117180.0
2017-07-27 15:40:00,60.28,60.29,60.07,60.09,188104.0,47.6165,47.6244,47.4506,47.4664,188104.0
2017-07-27 15:50:00,60.09,60.15,59.98,60.14,353681.0,47.4664,47.5138,47.3795,47.5059,353681.0
2017-07-28 09:30:00,59.82,60.13,59.25,59.25,98048.0,47.6622,47.9092,47.208,47.208,98048.0
2017-07-28 09:40:00,59.27,59.28,58.95,59.07,327518.0,47.224,47.2319,46.969,47.0646,327518.0
2017-07-28 09:50:00,59.07,59.09,58.78,58.78,75711.0,47.0646,47.0805,46.8335,46.8335,75711.0
2017-07-28 10:00:00,58.78,58.84,58.29,58.38,84598.0,46.8335,46.8814,46.4431,46.5148,84598.0
2017-07-28 10:10:00,58.39,58.79,58.39,58.75,110562.0,46.5228,46.8415,46.5228,46.8096,110562.0
2017-07-28 10:20:00,58.75,58.82,58.59,58.67,98589.0,46.8096,46.8654,46.6822,46.7459,98589.0
2017-07-28 10:30:00,58.66,58.77,58.54,58.56,46915.0,46.7379,46.8256,46.6423,46.6583,46915.0
2017-07-28 10:40:00,58.56,58.63,58.48,58.5,80168.0,46.6583,46.714,46.5945,46.6105,80168.0
2017-07-28 10:50:00,58.49,58.51,58.37,58.37,57434.0,46.6025,46.6184,46.5069,46.5069,57434.0
2017-07-28 11:00:00,58.38,58.45,58.22,58.29,85474.0,46.5148,46.5706,46.3874,46.4431,85474.0
2017-07-28 11:10:00,58.28,58.31,58.21,58.3,78336.0,46.4352,46.4591,46.3794,46.4511,78336.0
2017-07-28 11:20:00,58.3,58.33,58.25,58.28,160639.0,46.4511,46.475,46.4113,46.4352,160639.0
2017-07-28 11:30:00,58.28,58.45,58.28,58.4,73819.0,46.4352,46.5706,46.4352,46.5308,73819.0
2017-07-28 11:40:00,58.4,58.44,58.36,58.39,40120.0,46.5308,46.5627,46.4989,46.5228,40120.0
2017-07-28 11:50:00,58.39,58.42,58.35,58.41,31856.0,46.5228,46.5467,46.4909,46.5387,31856.0
2017-07-28 12:00:00,58.41,58.41,58.34,58.39,30933.0,46.5387,46.5387,46.483,46.5228,30933.0
2017-07-28 12:10:00,58.38,58.39,58.24,58.25,35470.0,46.5148,46.5228,46.4033,46.4113,35470.0
2017-07-28 12:20:00,58.25,58.25,58.08,58.08,41898.0,46.4113,46.4113,46.2758,46.2758,41898.0
2017-07-28 12:30:00,58.08,58.12,58.01,58.01,52841.0,46.2758,46.3077,46.22,46.22,52841.0
2017-07-28 12:40:00,58.01,58.03,57.92,57.95,36464.0,46.22,46.236,46.1483,46.1722,36464.0
2017-07-28 12:50:00,57.95,57.95,57.84,57.89,50867.0,46.1722,46.1722,46.0846,46.1244,50867.0
2017-07-28 13:00:00,57.9,57.94,57.86,57.92,40668.0,46.1324,46.1643,46.1005,46.1483,40668.0
2017-07-28 13:10:00,57.92,58.14,57.91,58.06,72048.0,46.1483,46.3236,46.1404,46.2599,72048.0
2017-07-28 13:20:00,58.06,58.12,57.99,58.06,47565.0,46.2599,46.3077,46.2041,46.2599,47565.0
2017-07-28 13:30:00,58.08,58.14,58.07,58.07,29599.0,46.2758,46.3236,46.2679,46.2679,29599.0
2017-07-28 13:40:00,58.07,58.1,58.02,58.07,48527.0,46.2679,46.2918,46.228,46.2679,48527.0
2017-07-28 13:50:00,58.05,58.06,57.95,57.96,37894.0,46.2519,46.2599,46.1722,46.1802,37894.0
2017-07-28 14:00:00,57.96,58.01,57.87,57.88,61097.0,46.1802,46.22,46.1085,46.1165,61097.0
2017-07-28 14:10:00,57.88,57.92,57.85,57.85,54096.0,46.1165,46.1483,46.0926,46.0926,54096.0
2017-07-28 14:20:00,57.85,57.89,57.83,57.84,40212.0,46.0926,46.1244,46.0766,46.0846,40212.0
2017-07-28 14:30:00,57.83,57.92,57.83,57.85,68241.0,46.0766,46.1483,46.0766,46.0926,68241.0
2017-07-28 14:40:00,57.86,57.89,57.83,57.84,63598.0,46.1005,46.1244,46.0766,46.0846,63598.0
2017-07-28 14:50:00,57.84,57.95,57.83,57.91,61855.0,46.0846,46.1722,46.0766,46.1404,61855.0
2017-07-28 15:00:00,57.92,57.92,57.82,57.83,69903.0,46.1483,46.1483,46.0687,46.0766,69903.0
2017-07-28 15:10:00,57.82,57.89,57.82,57.88,64228.0,46.0687,46.1244,46.0687,46.1165,64228.0
2017-07-28 15:20:00,57.88,57.88,57.81,57.81,67688.0,46.1165,46.1165,46.0607,46.0607,67688.0
2017-07-28 15:30:00,57.81,57.83,57.74,57.74,92107.0,46.0607,46.0766,46.0049,46.0049,92107.0
2017-07-28 15:40:00,57.74,57.88,57.71,57.85,252217.0,46.0049,46.1165,45.981,46.0926,252217.0
2017-07-28 15:50:00,57.85,57.86,57.71,57.76,432705.0,46.0926,46.1005,45.981,46.0209,432705.0
2017-07-31 09:30:00,57.81,58.33,57.78,58.31,72639.0,46.0607,46.475,46.0368,46.4591,72639.0
2017-07-31 09:40:00,58.34,58.35,58.06,58.09,40930.0,46.483,46.4909,46.2599,46.2838,40930.0
2017-07-31 09:50:00,58.09,58.11,57.93,57.95,67771.0,46.2838,46.2997,46.1563,46.1722,67771.0
2017-07-31 10:00:00,57.95,58.08,57.95,58.0,62721.0,46.1722,46.2758,46.1722,46.2121,62721.0
2017-07-31 10:10:00,57.99,58.04,57.83,58.01,57889.0,46.2041,46.2439,46.0766,46.22,57889.0
2017-07-31 10:20:00,58.02,58.1,57.9,58.02,47863.0,46.228,46.2918,46.1324,46.228,47863.0
2017-07-31 10:30:00,58.02,58.06,57.89,57.94,46957.0,46.228,46.2599,46.1244,46.1643,46957.0
2017-07-31 10:40:00,57.94,58.03,57.93,57.93,30710.0,46.1643,46.236,46.1563,46.1563,30710.0
2017-07-31 10:50:00,57.93,57.97,57.84,57.95,37849.0,46.1563,46.1882,46.0846,46.1722,37849.0
2017-07-31 11:00:00,57.95,58.05,57.94,58.0,47148.0,46.1722,46.2519,46.1643,46.2121,47148.0
2017-07-31 11:10:00,58.01,58.19,57.98,58.11,26686.0,46.22,46.3635,46.1961,46.2997,26686.0
2017-07-31 11:20:00,58.11,58.15,58.07,58.07,44985.0,46.2997,46.3316,46.2679,46.2679,44985.0
2017-07-31 11:30:00,58.08,58.13,58.05,58.08,50618.0,46.2758,46.3157,46.2519,46.2758,50618.0
2017-07-31 11:40:00,58.09,58.14,58.05,58.12,47820.0,46.2838,46.3236,46.2519,46.3077,47820.0
2017-07-31 11:50:00,58.1,58.18,58.08,58.08,30331.0,46.2918,46.3555,46.2758,46.2758,30331.0
2017-07-31 12:00:00,58.08,58.09,57.86,57.95,43839.0,46.2758,46.2838,46.1005,46.1722,43839.0
2017-07-31 12:10:00,57.95,58.01,57.89,57.93,33614.0,46.1722,46.22,46.1244,46.1563,33614.0
2017-07-31 12:20:00,57.91,58.04,57.91,57.96,29607.0,46.1404,46.2439,46.1404,46.1802,29607.0
2017-07-31 12:30:00,57.96,57.97,57.92,57.97,22023.0,46.1802,46.1882,46.1483,46.1882,22023.0
2017-07-31 12:40:00,57.97,58.02,57.9,57.9,36368.0,46.1882,46.228,46.1324,46.1324,36368.0
2017-07-31 12:50:00,57.89,57.9,57.79,57.83,66986.0,46.1244,46.1324,46.0448,46.0766,66986.0
2017-07-31 13:00:00,57.82,57.91,57.79,57.88,38449.0,46.0687,46.1404,46.0448,46.1165,38449.0
2017-07-31 13:10:00,57.88,57.97,57.86,57.97,30523.0,46.1165,46.1882,46.1005,46.1882,30523.0
2017-07-31 13:20:00,57.98,58.1,57.95,58.09,39859.0,46.1961,46.2918,46.1722,46.2838,39859.0
2017-07-31 13:30:00,58.1,58.1,58.02,58.07,23721.0,46.2918,46.2918,46.228,46.2679,23721.0
2017-07-31 13:40:00,58.06,58.1,58.05,58.08,40177.0,46.2599,46.2918,46.2519,46.2758,40177.0
2017-07-31 13:50:00,58.08,58.1,58.05,58.09,34944.0,46.2758,46.2918,46.2519,46.2838,34944.0
2017-07-31 14:00:00,58.09,58.1,57.99,58.0,34490.0,46.2838,46.2918,46.2041,46.2121,34490.0
2017-07-31 14:10:00,57.99,58.06,57.97,58.03,65346.0,46.2041,46.2599,46.1882,46.236,65346.0
2017-07-31 14:20:00,58.03,58.14,58.0,58.01,53116.0,46.236,46.3236,46.2121,46.22,53116.0
2017-07-31 14:30:00,58.0,58.02,57.92,57.95,52776.0,46.2121,46.228,46.1483,46.1722,52776.0
2017-07-31 14:40:00,57.95,57.96,57.86,57.9,55210.0,46.1722,46.1802,46.1005,46.1324,55210.0
2017-07-31 14:50:00,57.9,57.93,57.85,57.88,46010.0,46.1324,46.1563,46.0926,46.1165,46010.0
2017-07-31 15:00:00,57.89,57.97,57.83,57.96,56603.0,46.1244,46.1882,46.0766,46.1802,56603.0
2017-07-31 15:10:00,57.95,57.95,57.86,57.9,89830.0,46.1722,46.1722,46.1005,46.1324,89830.0
2017-07-31 15:20:00,57.9,58.03,57.89,58.02,49741.0,46.1324,46.236,46.1244,46.228,49741.0
2017-07-31 15:30:00,58.03,58.03,57.94,57.96,71492.0,46.236,46.236,46.1643,46.1802,71492.0
2017-07-31 15:40:00,57.96,57.96,57.91,57.92,98763.0,46.1802,46.1802,46.1404,46.1483,98763.0
2017-07-31 15:50:00,57.91,57.92,57.71,57.85,628840.0,46.1404,46.1483,45.981,46.0926,628840.0
2017-08-01 09:30:00,57.9,57.96,57.62,57.73,103621.0,46.1324,46.1802,45.9093,45.997,103621.0
2017-08-01 09:40:00,57.74,57.81,57.48,57.48,46121.0,46.0049,46.0607,45.7978,45.7978,46121.0
2017-08-01 09:50:00,57.5,57.5,57.06,57.07,140010.0,45.8137,45.8137,45.4631,45.4711,140010.0
2017-08-01 10:00:00,57.09,57.14,56.86,56.9,177892.0,45.487,45.5269,45.3038,45.3356,177892.0
2017-08-01 10:10:00,56.9,57.19,56.9,57.04,94970.0,45.3356,45.5667,45.3356,45.4472,94970.0
2017-08-01 10:20:00,57.05,57.05,56.79,56.83,48701.0,45.4552,45.4552,45.248,45.2799,48701.0
2017-08-01 10:30:00,56.83,56.84,56.69,56.71,53389.0,45.2799,45.2878,45.1683,45.1843,53389.0
2017-08-01 10:40:00,56.71,56.91,56.7,56.82,79245.0,45.1843,45.3436,45.1763,45.2719,79245.0
2017-08-01 10:50:00,56.82,56.84,56.71,56.8,55190.0,45.2719,45.2878,45.1843,45.256,55190.0
2017-08-01 11:00:00,56.79,56.94,56.76,56.81,64626.0,45.248,45.3675,45.2241,45.2639,64626.0
2017-08-01 11:10:00,56.82,56.83,56.75,56.8,34711.0,45.2719,45.2799,45.2161,45.256,34711.0
2017-08-01 11:20:00,56.8,56.83,56.77,56.8,39602.0,45.256,45.2799,45.2321,45.256,39602.0
2017-08-01 11:30:00,56.8,56.87,56.79,56.85,29234.0,45.256,45.3117,45.248,45.2958,29234.0
2017-08-01 11:40:00,56.85,56.87,56.82,56.87,24217.0,45.2958,45.3117,45.2719,45.3117,24217.0
2017-08-01 11:50:00,56.87,56.92,56.84,56.85,35842.0,45.3117,45.3516,45.2878,45.2958,35842.0
2017-08-01 12:00:00,56.86,56.87,56.83,56.83,21896.0,45.3038,45.3117,45.2799,45.2799,21896.0
2017-08-01 12:10:00,56.83,56.84,56.76,56.81,23921.0,45.2799,45.2878,45.2241,45.2639,23921.0
2017-08-01 12:20:00,56.82,56.94,56.8,56.88,22218.0,45.2719,45.3675,45.256,45.3197,22218.0
2017-08-01 12:30:00,56.88,56.9,56.81,56.83,21742.0,45.3197,45.3356,45.2639,45.2799,21742.0
2017-08-01 12:40:00,56.82,56.86,56.78,56.78,24763.0,45.2719,45.3038,45.24,45.24,24763.0
2017-08-01 12:50:00,56.79,56.81,56.75,56.79,27204.0,45.248,45.2639,45.2161,45.248,27204.0
2017-08-01 13:00:00,56.79,56.83,56.74,56.75,28521.0,45.248,45.2799,45.2082,45.2161,28521.0
2017-08-01 13:10:00,56.75,56.77,56.7,56.7,35885.0,45.2161,45.2321,45.1763,45.1763,35885.0
2017-08-01 13:20:00,56.71,56.76,56.71,56.75,20920.0,45.1843,45.2241,45.1843,45.2161,20920.0
2017-08-01 13:30:00,56.75,56.76,56.72,56.74,34574.0,45.2161,45.2241,45.1922,45.2082,34574.0
2017-08-01 13:40:00,56.74,56.76,56.7,56.71,24855.0,45.2082,45.2241,45.1763,45.1843,24855.0
2017-08-01 13:50:00,56.72,56.76,56.71,56.76,32526.0,45.1922,45.2241,45.1843,45.2241,32526.0
2017-08-01 14:00:00,56.76,56.76,56.7,56.75,37884.0,45.2241,45.2241,45.1763,45.2161,37884.0
2017-08-01 14:10:00,56.75,56.75,56.66,56.73,28121.0,45.2161,45.2161,45.1444,45.2002,28121.0
2017-08-01 14:20:00,56.73,56.76,56.72,56.73,22061.0,45.2002,45.2241,45.1922,45.2002,22061.0
2017-08-01 14:30:00,56.73,56.88,56.73,56.82,51573.0,45.2002,45.3197,45.2002,45.2719,51573.0
2017-08-01 14:40:00,56.82,56.83,56.75,56.8,48353.0,45.2719,45.2799,45.2161,45.256,48353.0
2017-08-01 14:50:00,56.79,56.81,56.76,56.77,44067.0,45.248,45.2639,45.2241,45.2321,44067.0
2017-08-01 15:00:00,56.76,56.81,56.76,56.79,43035.0,45.2241,45.2639,45.2241,45.248,43035.0
2017-08-01 15:10:00,56.78,56.81,56.78,56.8,57909.0,45.24,45.2639,45.24,45.256,57909.0
2017-08-01 15:20:00,56.8,56.81,56.74,56.75,43205.0,45.256,45.2639,45.2082,45.2161,43205.0
2017-08-01 15:30:00,56.76,56.8,56.74,56.74,67713.0,45.2241,45.256,45.2082,45.2082,67713.0
2017-08-01 15:40:00,56.74,56.76,56.72,56.72,100022.0,45.2082,45.2241,45.1922,45.1922,100022.0
2017-08-01 15:50:00,56.72,56.82,56.72,56.8,377431.0,45.1922,45.2719,45.1922,45.256,377431.0
2017-08-02 09:30:00,56.53,56.77,56.42,56.75,97533.0,45.0408,45.2321,44.9532,45.2161,97533.0
2017-08-02 09:40:00,56.77,56.87,56.68,56.83,68597.0,45.2321,45.3117,45.1604,45.2799,68597.0
2017-08-02 09:50:00,56.83,56.88,56.41,56.42,97051.0,45.2799,45.3197,44.9452,44.9532,97051.0
2017-08-02 10:00:00,56.42,56.52,56.4,56.42,58568.0,44.9532,45.0329,44.9373,44.9532,58568.0
2017-08-02 10:10:00,56.42,56.55,56.38,56.4,63256.0,44.9532,45.0568,44.9213,44.9373,63256.0
2017-08-02 10:20:00,56.42,56.46,56.28,56.4,53921.0,44.9532,44.9851,44.8416,44.9373,53921.0
2017-08-02 10:30:00,56.4,56.48,56.33,56.42,43825.0,44.9373,45.001,44.8815,44.9532,43825.0
2017-08-02 10:40:00,56.43,56.45,56.27,56.32,41992.0,44.9612,44.9771,44.8337,44.8735,41992.0
2017-08-02 10:50:00,56.32,56.34,56.21,56.31,34892.0,44.8735,44.8895,44.7859,44.8656,34892.0
2017-08-02 11:00:00,56.32,56.39,56.25,56.31,41000.0,44.8735,44.9293,44.8177,44.8656,41000.0
2017-08-02 11:10:00,56.33,56.37,56.28,56.32,40598.0,44.8815,44.9134,44.8416,44.8735,40598.0
2017-08-02 11:20:00,56.3,56.45,56.28,56.45,25966.0,44.8576,44.9771,44.8416,44.9771,25966.0
2017-08-02 11:30:00,56.45,56.47,56.27,56.38,34114.0,44.9771,44.993,44.8337,44.9213,34114.0
2017-08-02 11:40:00,56.37,56.38,56.24,56.24,29324.0,44.9134,44.9213,44.8098,44.8098,29324.0
2017-08-02 11:50:00,56.24,56.25,56.16,56.23,36842.0,44.8098,44.8177,44.746,44.8018,36842.0
2017-08-02 12:00:00,56.23,56.31,56.22,56.26,44780.0,44.8018,44.8656,44.7938,44.8257,44780.0
2017-08-02 12:10:00,56.25,56.28,56.21,56.24,24976.0,44.8177,44.8416,44.7859,44.8098,24976.0
2017-08-02 12:20:00,56.24,56.26,56.19,56.21,28669.0,44.8098,44.8257,44.7699,44.7859,28669.0
2017-08-02 12:30:00,56.21,56.26,56.21,56.25,25458.0,44.7859,44.8257,44.7859,44.8177,25458.0
2017-08-02 12:40:00,56.26,56.27,56.2,56.22,23775.0,44.8257,44.8337,44.7779,44.7938,23775.0
2017-08-02 12:50:00,56.22,56.27,56.19,56.26,22337.0,44.7938,44.8337,44.7699,44.8257,22337.0
2017-08-02 13:00:00,56.25,56.31,56.23,56.28,35082.0,44.8177,44.8656,44.8018,44.8416,35082.0
2017-08-02 13:10:00,56.29,56.3,56.22,56.25,30405.0,44.8496,44.8576,44.7938,44.8177,30405.0
2017-08-02 13:20:00,56.25,56.31,56.23,56.3,33921.0,44.8177,44.8656,44.8018,44.8576,33921.0
2017-08-02 13:30:00,56.3,56.4,56.29,56.37,38743.0,44.8576,44.9373,44.8496,44.9134,38743.0
2017-08-02 13:40:00,56.37,56.44,56.36,56.42,37624.0,44.9134,44.9691,44.9054,44.9532,37624.0
2017-08-02 13:50:00,56.42,56.51,56.42,56.46,27808.0,44.9532,45.0249,44.9532,44.9851,27808.0
2017-08-02 14:00:00,56.45,56.47,56.41,56.44,34676.0,44.9771,44.993,44.9452,44.9691,34676.0
2017-08-02 14:10:00,56.43,56.47,56.4,56.42,25899.0,44.9612,44.993,44.9373,44.9532,25899.0
2017-08-02 14:20:00,56.42,56.46,56.41,56.44,32025.0,44.9532,44.9851,44.9452,44.9691,32025.0
2017-08-02 14:30:00,56.44,56.54,56.44,56.47,39093.0,44.9691,45.0488,44.9691,44.993,39093.0
2017-08-02 14:40:00,56.47,56.5,56.42,56.42,36953.0,44.993,45.0169,44.9532,44.9532,36953.0
2017-08-02 14:50:00,56.43,56.51,56.42,56.47,36461.0,44.9612,45.0249,44.9532,44.993,36461.0
2017-08-02 15:00:00,56.48,56.5,56.43,56.5,54243.0,45.001,45.0169,44.9612,45.0169,54243.0
2017-08-02 15:10:00,56.5,56.54,56.47,56.48,66026.0,45.0169,45.0488,44.993,45.001,66026.0
2017-08-02 15:20:00,56.48,56.49,56.39,56.44,39863.0,45.001,45.009,44.9293,44.9691,39863.0
2017-08-02 15:30:00,56.45,56.49,56.4,56.49,49100.0,44.9771,45.009,44.9373,45.009,49100.0
2017-08-02 15:40:00,56.49,56.5,56.45,56.48,84327.0,45.009,45.0169,44.9771,45.001,84327.0
2017-08-02 15:50:00,56.49,56.61,56.48,56.56,326533.0,45.009,45.1046,45.001,45.0647,326533.0
2017-08-03 09:30:00,56.58,56.67,56.2,56.44,57759.0,45.0807,45.1524,44.7779,44.9691,57759.0
2017-08-03 09:40:00,56.43,56.44,56.26,56.28,50132.0,44.9612,44.9691,44.8257,44.8416,50132.0
2017-08-03 09:50:00,56.29,56.31,56.09,56.12,30035.0,44.8496,44.8656,44.6903,44.7142,30035.0
2017-08-03 10:00:00,56.11,56.13,55.92,55.98,86281.0,44.7062,44.7221,44.5548,44.6026,86281.0
2017-08-03 10:10:00,55.97,56.03,55.92,55.95,55089.0,44.5947,44.6425,44.5548,44.5787,55089.0
2017-08-03 10:20:00,55.93,56.0,55.78,56.0,102136.0,44.5628,44.6186,44.4433,44.6186,102136.0
2017-08-03 10:30:00,56.01,56.01,55.87,55.94,52110.0,44.6265,44.6265,44.515,44.5708,52110.0
2017-08-03 10:40:00,55.94,56.11,55.92,56.04,51311.0,44.5708,44.7062,44.5548,44.6504,51311.0
2017-08-03 10:50:00,56.05,56.11,55.96,56.02,49858.0,44.6584,44.7062,44.5867,44.6345,49858.0
2017-08-03 11:00:00,56.02,56.06,56.01,56.02,27455.0,44.6345,44.6664,44.6265,44.6345,27455.0
2017-08-03 11:10:00,56.02,56.07,55.97,56.03,39725.0,44.6345,44.6743,44.5947,44.6425,39725.0
2017-08-03 11:20:00,56.02,56.14,56.02,56.05,55575.0,44.6345,44.7301,44.6345,44.6584,55575.0
2017-08-03 11:30:00,56.05,56.11,56.02,56.11,47730.0,44.6584,44.7062,44.6345,44.7062,47730.0
2017-08-03 11:40:00,56.11,56.19,56.09,56.13,29354.0,44.7062,44.7699,44.6903,44.7221,29354.0
2017-08-03 11:50:00,56.14,56.22,56.09,56.13,32476.0,44.7301,44.7938,44.6903,44.7221,32476.0
2017-08-03 12:00:00,56.12,56.17,56.08,56.15,23901.0,44.7142,44.754,44.6823,44.7381,23901.0
2017-08-03 12:10:00,56.14,56.19,56.12,56.15,23397.0,44.7301,44.7699,44.7142,44.7381,23397.0
2017-08-03 12:20:00,56.15,56.2,56.14,56.18,35908.0,44.7381,44.7779,44.7301,44.762,35908.0
2017-08-03 12:30:00,56.18,56.19,56.14,56.18,36584.0,44.762,44.7699,44.7301,44.762,36584.0
2017-08-03 12:40:00,56.18,56.19,56.1,56.16,26187.0,44.762,44.7699,44.6982,44.746,26187.0
2017-08-03 12:50:00,56.16,56.16,56.08,56.11,23752.0,44.746,44.746,44.6823,44.7062,23752.0
2017-08-03 13:00:00,56.09,56.13,56.07,56.11,17258.0,44.6903,44.7221,44.6743,44.7062,17258.0
2017-08-03 13:10:00,56.11,56.13,56.05,56.06,18915.0,44.7062,44.7221,44.6584,44.6664,18915.0
2017-08-03 13:20:00,56.06,56.1,56.02,56.06,22764.0,44.6664,44.6982,44.6345,44.6664,22764.0
2017-08-03 13:30:00,56.06,56.14,56.05,56.13,34581.0,44.6664,44.7301,44.6584,44.7221,34581.0
2017-08-03 13:40:00,56.13,56.13,56.12,56.13,18030.0,44.7221,44.7221,44.7142,44.7221,18030.0
2017-08-03 13:50:00,56.12,56.15,56.11,56.13,47906.0,44.7142,44.7381,44.7062,44.7221,47906.0
2017-08-03 14:00:00,56.13,56.16,56.1,56.11,81161.0,44.7221,44.746,44.6982,44.7062,81161.0
2017-08-03 14:10:00,56.11,56.24,56.1,56.23,49903.0,44.7062,44.8098,44.6982,44.8018,49903.0
2017-08-03 14:20:00,56.23,56.23,56.17,56.18,25621.0,44.8018,44.8018,44.754,44.762,25621.0
2017-08-03 14:30:00,56.19,56.19,56.17,56.17,37096.0,44.7699,44.7699,44.754,44.754,37096.0
2017-08-03 14:40:00,56.18,56.19,56.17,56.19,24892.0,44.762,44.7699,44.754,44.7699,24892.0
2017-08-03 14:50:00,56.19,56.2,56.17,56.19,59061.0,44.7699,44.7779,44.754,44.7699,59061.0
2017-08-03 15:00:00,56.19,56.2,56.17,56.19,40194.0,44.7699,44.7779,44.754,44.7699,40194.0
2017-08-03 15:10:00,56.19,56.21,56.15,56.17,47742.0,44.7699,44.7859,44.7381,44.754,47742.0
2017-08-03 15:20:00,56.18,56.19,56.05,56.12,59660.0,44.762,44.7699,44.6584,44.7142,59660.0
2017-08-03 15:30:00,56.12,56.13,56.01,56.09,76835.0,44.7142,44.7221,44.6265,44.6903,76835.0
2017-08-03 15:40:00,56.09,56.18,56.08,56.16,137578.0,44.6903,44.762,44.6823,44.746,137578.0
2017-08-03 15:50:00,56.16,56.26,56.13,56.14,276276.0,44.746,44.8257,44.7221,44.7301,276276.0
2017-08-04 09:30:00,56.37,56.41,56.04,56.31,76713.0,44.9134,44.9452,44.6504,44.8656,76713.0
2017-08-04 09:40:00,56.32,56.35,56.06,56.12,44644.0,44.8735,44.8974,44.6664,44.7142,44644.0
2017-08-04 09:50:00,56.12,56.19,55.93,55.94,38996.0,44.7142,44.7699,44.5628,44.5708,38996.0
2017-08-04 10:00:00,55.93,56.05,55.87,55.92,40658.0,44.5628,44.6584,44.515,44.5548,40658.0
2017-08-04 10:10:00,55.94,56.06,55.93,55.98,25136.0,44.5708,44.6664,44.5628,44.6026,25136.0
2017-08-04 10:20:00,55.99,56.03,55.89,56.03,33275.0,44.6106,44.6425,44.5309,44.6425,33275.0
2017-08-04 10:30:00,56.06,56.09,56.0,56.01,25787.0,44.6664,44.6903,44.6186,44.6265,25787.0
2017-08-04 10:40:00,56.0,56.09,55.95,55.99,20130.0,44.6186,44.6903,44.5787,44.6106,20130.0
2017-08-04 10:50:00,55.98,56.06,55.97,56.03,24573.0,44.6026,44.6664,44.5947,44.6425,24573.0
2017-08-04 11:00:00,56.03,56.05,56.0,56.05,22210.0,44.6425,44.6584,44.6186,44.6584,22210.0
2017-08-04 11:10:00,56.05,56.1,56.01,56.05,25462.0,44.6584,44.6982,44.6265,44.6584,25462.0
2017-08-04 11:20:00,56.05,56.06,55.96,55.98,21057.0,44.6584,44.6664,44.5867,44.6026,21057.0
2017-08-04 11:30:00,55.98,56.02,55.95,55.97,21935.0,44.6026,44.6345,44.5787,44.5947,21935.0
2017-08-04 11:40:00,55.96,55.99,55.92,55.93,23093.0,44.5867,44.6106,44.5548,44.5628,23093.0
2017-08-04 11:50:00,55.93,56.0,55.91,55.99,31920.0,44.5628,44.6186,44.5468,44.6106,31920.0
2017-08-04 12:00:00,56.0,56.16,55.98,56.16,34165.0,44.6186,44.746,44.6026,44.746,34165.0
2017-08-04 12:10:00,56.17,56.2,56.09,56.13,42374.0,44.754,44.7779,44.6903,44.7221,42374.0
2017-08-04 12:20:00,56.14,56.18,56.0,56.02,59962.0,44.7301,44.762,44.6186,44.6345,59962.0
2017-08-04 12:30:00,56.03,56.14,56.03,56.05,45840.0,44.6425,44.7301,44.6425,44.6584,45840.0
2017-08-04 12:40:00,56.05,56.11,56.03,56.05,44336.0,44.6584,44.7062,44.6425,44.6584,44336.0
2017-08-04 12:50:00,56.04,56.1,56.02,56.08,22198.0,44.6504,44.6982,44.6345,44.6823,22198.0
2017-08-04 13:00:00,56.08,56.18,56.07,56.17,31428.0,44.6823,44.762,44.6743,44.754,31428.0
2017-08-04 13:10:00,56.16,56.19,56.12,56.18,41075.0,44.746,44.7699,44.7142,44.762,41075.0
2017-08-04 13:20:00,56.18,56.19,56.06,56.11,40007.0,44.762,44.7699,44.6664,44.7062,40007.0
2017-08-04 13:30:00,56.11,56.2,56.11,56.16,38332.0,44.7062,44.7779,44.7062,44.746,38332.0
2017-08-04 13:40:00,56.15,56.21,56.14,56.21,44947.0,44.7381,44.7859,44.7301,44.7859,44947.0
2017-08-04 13:50:00,56.21,56.26,56.2,56.25,47962.0,44.7859,44.8257,44.7779,44.8177,47962.0
2017-08-04 14:00:00,56.26,56.27,56.14,56.2,33848.0,44.8257,44.8337,44.7301,44.7779,33848.0
2017-08-04 14:10:00,56.19,56.19,56.13,56.13,22403.0,44.7699,44.7699,44.7221,44.7221,22403.0
2017-08-04 14:20:00,56.13,56.13,56.03,56.04,36828.0,44.7221,44.7221,44.6425,44.6504,36828.0
2017-08-04 14:30:00,56.04,56.14,56.04,56.12,37152.0,44.6504,44.7301,44.6504,44.7142,37152.0
2017-08-04 14:40:00,56.12,56.13,56.05,56.11,35968.0,44.7142,44.7221,44.6584,44.7062,35968.0
2017-08-04 14:50:00,56.11,56.14,56.05,56.09,48833.0,44.7062,44.7301,44.6584,44.6903,48833.0
2017-08-04 15:00:00,56.09,56.12,56.09,56.09,27007.0,44.6903,44.7142,44.6903,44.6903,27007.0
2017-08-04 15:10:00,56.1,56.14,56.08,56.09,27222.0,44.6982,44.7301,44.6823,44.6903,27222.0
2017-08-04 15:20:00,56.09,56.09,56.03,56.06,28906.0,44.6903,44.6903,44.6425,44.6664,28906.0
2017-08-04 15:30:00,56.05,56.09,56.02,56.07,50029.0,44.6584,44.6903,44.6345,44.6743,50029.0
2017-08-04 15:40:00,56.08,56.08,56.03,56.08,52460.0,44.6823,44.6823,44.6425,44.6823,52460.0
2017-08-04 15:50:00,56.08,56.16,56.04,56.07,209002.0,44.6823,44.746,44.6504,44.6743,209002.0
2017-08-07 09:30:00,56.01,56.03,55.84,55.86,38416.0,44.6265,44.6425,44.4911,44.507,38416.0
2017-08-07 09:40:00,55.87,56.03,55.86,55.99,21652.0,44.515,44.6425,44.507,44.6106,21652.0
2017-08-07 09:50:00,55.99,56.03,55.96,55.97,12719.0,44.6106,44.6425,44.5867,44.5947,12719.0
2017-08-07 10:00:00,55.98,56.0,55.94,55.95,28628.0,44.6026,44.6186,44.5708,44.5787,28628.0
2017-08-07 10:10:00,55.95,56.06,55.94,56.03,18903.0,44.5787,44.6664,44.5708,44.6425,18903.0
2017-08-07 10:20:00,56.03,56.04,55.92,55.93,19066.0,44.6425,44.6504,44.5548,44.5628,19066.0
2017-08-07 10:30:00,55.94,55.96,55.9,55.93,24635.0,44.5708,44.5867,44.5389,44.5628,24635.0
2017-08-07 10:40:00,55.92,55.99,55.89,55.98,17118.0,44.5548,44.6106,44.5309,44.6026,17118.0
2017-08-07 10:50:00,55.98,56.05,55.98,56.03,8074.0,44.6026,44.6584,44.6026,44.6425,8074.0
2017-08-07 11:00:00,56.03,56.09,56.01,56.03,15915.0,44.6425,44.6903,44.6265,44.6425,15915.0
2017-08-07 11:10:00,56.03,56.06,55.98,55.98,19383.0,44.6425,44.6664,44.6026,44.6026,19383.0
2017-08-07 11:20:00,55.98,55.98,55.75,55.77,66906.0,44.6026,44.6026,44.4194,44.4353,66906.0
2017-08-07 11:30:00,55.76,55.88,55.74,55.88,26807.0,44.4273,44.5229,44.4114,44.5229,26807.0
2017-08-07 11:40:00,55.88,55.96,55.86,55.93,19219.0,44.5229,44.5867,44.507,44.5628,19219.0
2017-08-07 11:50:00,55.94,55.96,55.93,55.94,20795.0,44.5708,44.5867,44.5628,44.5708,20795.0
2017-08-07 12:00:00,55.93,56.03,55.93,56.0,14649.0,44.5628,44.6425,44.5628,44.6186,14649.0
2017-08-07 12:10:00,56.0,56.05,55.96,55.98,19154.0,44.6186,44.6584,44.5867,44.6026,19154.0
2017-08-07 12:20:00,55.97,56.07,55.95,56.07,11132.0,44.5947,44.6743,44.5787,44.6743,11132.0
2017-08-07 12:30:00,56.07,56.09,56.0,56.01,15002.0,44.6743,44.6903,44.6186,44.6265,15002.0
2017-08-07 12:40:00,56.01,56.05,56.0,56.04,11990.0,44.6265,44.6584,44.6186,44.6504,11990.0
2017-08-07 12:50:00,56.05,56.06,56.02,56.06,7820.0,44.6584,44.6664,44.6345,44.6664,7820.0
2017-08-07 13:00:00,56.06,56.12,56.05,56.12,19469.0,44.6664,44.7142,44.6584,44.7142,19469.0
2017-08-07 13:10:00,56.12,56.14,56.07,56.08,9499.0,44.7142,44.7301,44.6743,44.6823,9499.0
2017-08-07 13:20:00,56.07,56.12,56.07,56.11,10776.0,44.6743,44.7142,44.6743,44.7062,10776.0
2017-08-07 13:30:00,56.11,56.14,56.1,56.11,11806.0,44.7062,44.7301,44.6982,44.7062,11806.0
2017-08-07 13:40:00,56.11,56.12,56.08,56.11,22616.0,44.7062,44.7142,44.6823,44.7062,22616.0
2017-08-07 13:50:00,56.1,56.11,56.06,56.06,17989.0,44.6982,44.7062,44.6664,44.6664,17989.0
2017-08-07 14:00:00,56.07,56.07,55.98,56.01,17684.0,44.6743,44.6743,44.6026,44.6265,17684.0
2017-08-07 14:10:00,56.01,56.05,55.98,56.05,12886.0,44.6265,44.6584,44.6026,44.6584,12886.0
2017-08-07 14:20:00,56.06,56.08,56.03,56.03,18051.0,44.6664,44.6823,44.6425,44.6425,18051.0
2017-08-07 14:30:00,56.03,56.05,56.01,56.05,12919.0,44.6425,44.6584,44.6265,44.6584,12919.0
2017-08-07 14:40:00,56.04,56.04,56.0,56.0,21172.0,44.6504,44.6504,44.6186,44.6186,21172.0
2017-08-07 14:50:00,56.0,56.01,55.99,56.0,20222.0,44.6186,44.6265,44.6106,44.6186,20222.0
2017-08-07 15:00:00,56.0,56.07,55.96,56.07,29579.0,44.6186,44.6743,44.5867,44.6743,29579.0
2017-08-07 15:10:00,56.07,56.07,56.0,56.01,18573.0,44.6743,44.6743,44.6186,44.6265,18573.0
2017-08-07 15:20:00,56.01,56.02,55.91,55.93,27334.0,44.6265,44.6345,44.5468,44.5628,27334.0
2017-08-07 15:30:00,55.94,55.95,55.9,55.9,27898.0,44.5708,44.5787,44.5389,44.5389,27898.0
2017-08-07 15:40:00,55.91,55.91,55.86,55.89,75184.0,44.5468,44.5468,44.507,44.5309,75184.0
2017-08-07 15:50:00,55.9,55.98,55.89,55.93,170702.0,44.5389,44.6026,44.5309,44.5628,170702.0
2017-08-08 09:30:00,55.9,56.58,55.9,55.97,72793.0,44.5389,45.0807,44.5389,44.5947,72793.0
2017-08-08 09:40:00,55.95,55.97,55.83,55.83,24442.0,44.5787,44.5947,44.4831,44.4831,24442.0
2017-08-08 09:50:00,55.82,55.82,55.61,55.66,28483.0,44.4751,44.4751,44.3078,44.3477,28483.0
2017-08-08 10:00:00,55.64,55.78,55.6,55.72,25875.0,44.3317,44.4433,44.2999,44.3955,25875.0
2017-08-08 10:10:00,55.72,55.78,55.61,55.78,19981.0,44.3955,44.4433,44.3078,44.4433,19981.0
2017-08-08 10:20:00,55.8,55.87,55.66,55.66,47949.0,44.4592,44.515,44.3477,44.3477,47949.0
2017-08-08 10:30:00,55.66,55.67,55.48,55.48,60354.0,44.3477,44.3556,44.2042,44.2042,60354.0
2017-08-08 10:40:00,55.48,55.56,55.42,55.47,88418.0,44.2042,44.268,44.1564,44.1963,88418.0
2017-08-08 10:50:00,55.47,55.5,55.38,55.47,68669.0,44.1963,44.2202,44.1246,44.1963,68669.0
2017-08-08 11:00:00,55.47,55.58,55.43,55.43,84093.0,44.1963,44.2839,44.1644,44.1644,84093.0
2017-08-08 11:10:00,55.42,55.45,55.3,55.31,71154.0,44.1564,44.1803,44.0608,44.0688,71154.0
2017-08-08 11:20:00,55.31,55.34,55.15,55.15,115182.0,44.0688,44.0927,43.9413,43.9413,115182.0
2017-08-08 11:30:00,55.17,55.19,55.06,55.06,117477.0,43.9572,43.9732,43.8696,43.8696,117477.0
2017-08-08 11:40:00,55.06,55.09,55.01,55.05,169596.0,43.8696,43.8935,43.8298,43.8616,169596.0
2017-08-08 11:50:00,55.05,55.19,55.05,55.19,117535.0,43.8616,43.9732,43.8616,43.9732,117535.0
2017-08-08 12:00:00,55.18,55.31,55.16,55.23,63093.0,43.9652,44.0688,43.9493,44.0051,63093.0
2017-08-08 12:10:00,55.21,55.24,55.02,55.05,58944.0,43.9891,44.013,43.8377,43.8616,58944.0
2017-08-08 12:20:00,55.05,55.07,54.95,54.96,95018.0,43.8616,43.8776,43.782,43.7899,95018.0
2017-08-08 12:30:00,54.98,55.17,54.95,55.08,104327.0,43.8059,43.9572,43.782,43.8855,104327.0
2017-08-08 12:40:00,55.07,55.07,54.92,54.93,77430.0,43.8776,43.8776,43.7581,43.766,77430.0
2017-08-08 12:50:00,54.92,54.93,54.75,54.76,101687.0,43.7581,43.766,43.6226,43.6306,101687.0
2017-08-08 13:00:00,54.76,55.01,54.72,54.99,90383.0,43.6306,43.8298,43.5987,43.8138,90383.0
2017-08-08 13:10:00,54.99,55.14,54.97,55.1,83686.0,43.8138,43.9333,43.7979,43.9015,83686.0
2017-08-08 13:20:00,55.1,55.2,55.06,55.18,30679.0,43.9015,43.9811,43.8696,43.9652,30679.0
2017-08-08 13:30:00,55.18,55.25,55.14,55.24,30451.0,43.9652,44.021,43.9333,44.013,30451.0
2017-08-08 13:40:00,55.24,55.25,55.13,55.15,38586.0,44.013,44.021,43.9254,43.9413,38586.0
2017-08-08 13:50:00,55.14,55.18,55.12,55.18,29321.0,43.9333,43.9652,43.9174,43.9652,29321.0
2017-08-08 14:00:00,55.17,55.18,55.13,55.15,60113.0,43.9572,43.9652,43.9254,43.9413,60113.0
2017-08-08 14:10:00,55.14,55.15,55.07,55.08,48080.0,43.9333,43.9413,43.8776,43.8855,48080.0
2017-08-08 14:20:00,55.09,55.22,55.09,55.13,21032.0,43.8935,43.9971,43.8935,43.9254,21032.0
2017-08-08 14:30:00,55.13,55.14,55.06,55.07,28480.0,43.9254,43.9333,43.8696,43.8776,28480.0
2017-08-08 14:40:00,55.06,55.11,55.05,55.11,34450.0,43.8696,43.9094,43.8616,43.9094,34450.0
2017-08-08 14:50:00,55.11,55.11,55.05,55.05,33091.0,43.9094,43.9094,43.8616,43.8616,33091.0
2017-08-08 15:00:00,55.06,55.06,54.99,55.01,69525.0,43.8696,43.8696,43.8138,43.8298,69525.0
2017-08-08 15:10:00,55.02,55.15,54.99,55.14,43548.0,43.8377,43.9413,43.8138,43.9333,43548.0
2017-08-08 15:20:00,55.14,55.15,55.0,55.04,55246.0,43.9333,43.9413,43.8218,43.8537,55246.0
2017-08-08 15:30:00,55.04,55.06,54.91,54.93,71372.0,43.8537,43.8696,43.7501,43.766,71372.0
2017-08-08 15:40:00,54.94,54.99,54.9,54.94,82339.0,43.774,43.8138,43.7421,43.774,82339.0
2017-08-08 15:50:00,54.94,55.05,54.93,55.03,266458.0,43.774,43.8616,43.766,43.8457,266458.0
2017-08-09 09:30:00,54.84,54.92,54.6,54.63,55291.0,43.6943,43.7581,43.5031,43.527,55291.0
2017-08-09 09:40:00,54.62,54.75,54.43,54.75,83244.0,43.519,43.6226,43.3676,43.6226,83244.0
2017-08-09 09:50:00,54.73,54.94,54.72,54.87,36990.0,43.6067,43.774,43.5987,43.7182,36990.0
2017-08-09 10:00:00,54.86,54.9,54.72,54.75,40064.0,43.7103,43.7421,43.5987,43.6226,40064.0
2017-08-09 10:10:00,54.74,54.8,54.7,54.71,22964.0,43.6146,43.6624,43.5828,43.5907,22964.0
2017-08-09 10:20:00,54.7,54.85,54.67,54.82,31887.0,43.5828,43.7023,43.5589,43.6784,31887.0
2017-08-09 10:30:00,54.8,54.95,54.79,54.86,35929.0,43.6624,43.782,43.6545,43.7103,35929.0
2017-08-09 10:40:00,54.84,54.93,54.74,54.91,25791.0,43.6943,43.766,43.6146,43.7501,25791.0
2017-08-09 10:50:00,54.91,55.02,54.83,54.91,51332.0,43.7501,43.8377,43.6863,43.7501,51332.0
2017-08-09 11:00:00,54.9,54.93,54.81,54.87,21459.0,43.7421,43.766,43.6704,43.7182,21459.0
2017-08-09 11:10:00,54.86,54.94,54.81,54.93,20790.0,43.7103,43.774,43.6704,43.766,20790.0
2017-08-09 11:20:00,54.93,54.99,54.87,54.99,16529.0,43.766,43.8138,43.7182,43.8138,16529.0
2017-08-09 11:30:00,55.0,55.01,54.91,55.0,20212.0,43.8218,43.8298,43.7501,43.8218,20212.0
2017-08-09 11:40:00,55.0,55.07,54.89,54.91,46471.0,43.8218,43.8776,43.7342,43.7501,46471.0
2017-08-09 11:50:00,54.9,55.01,54.87,55.01,22408.0,43.7421,43.8298,43.7182,43.8298,22408.0
2017-08-09 12:00:00,55.0,55.01,54.97,54.98,12911.0,43.8218,43.8298,43.7979,43.8059,12911.0
2017-08-09 12:10:00,54.98,54.98,54.88,54.95,20993.0,43.8059,43.8059,43.7262,43.782,20993.0
2017-08-09 12:20:00,54.94,55.0,54.92,54.95,18086.0,43.774,43.8218,43.7581,43.782,18086.0
2017-08-09 12:30:00,54.96,54.98,54.89,54.94,20140.0,43.7899,43.8059,43.7342,43.774,20140.0
2017-08-09 12:40:00,54.95,54.95,54.89,54.94,14344.0,43.782,43.782,43.7342,43.774,14344.0
2017-08-09 12:50:00,54.92,54.93,54.82,54.9,23476.0,43.7581,43.766,43.6784,43.7421,23476.0
2017-08-09 13:00:00,54.9,54.94,54.84,54.89,22561.0,43.7421,43.774,43.6943,43.7342,22561.0
2017-08-09 13:10:00,54.88,54.96,54.87,54.87,18737.0,43.7262,43.7899,43.7182,43.7182,18737.0
2017-08-09 13:20:00,54.88,54.93,54.87,54.92,23395.0,43.7262,43.766,43.7182,43.7581,23395.0
2017-08-09 13:30:00,54.94,54.97,54.91,54.91,18162.0,43.774,43.7979,43.7501,43.7501,18162.0
2017-08-09 13:40:00,54.91,54.97,54.88,54.9,24059.0,43.7501,43.7979,43.7262,43.7421,24059.0
2017-08-09 13:50:00,54.89,54.89,54.79,54.79,25054.0,43.7342,43.7342,43.6545,43.6545,25054.0
2017-08-09 14:00:00,54.79,54.85,54.76,54.83,20160.0,43.6545,43.7023,43.6306,43.6863,20160.0
2017-08-09 14:10:00,54.82,54.83,54.75,54.76,20555.0,43.6784,43.6863,43.6226,43.6306,20555.0
2017-08-09 14:20:00,54.76,54.83,54.75,54.78,22066.0,43.6306,43.6863,43.6226,43.6465,22066.0
2017-08-09 14:30:00,54.8,54.8,54.69,54.78,19229.0,43.6624,43.6624,43.5748,43.6465,19229.0
2017-08-09 14:40:00,54.77,54.79,54.7,54.76,20684.0,43.6385,43.6545,43.5828,43.6306,20684.0
2017-08-09 14:50:00,54.76,54.82,54.74,54.78,25529.0,43.6306,43.6784,43.6146,43.6465,25529.0
2017-08-09 15:00:00,54.79,54.79,54.71,54.71,35395.0,43.6545,43.6545,43.5907,43.5907,35395.0
2017-08-09 15:10:00,54.72,54.76,54.7,54.74,30127.0,43.5987,43.6306,43.5828,43.6146,30127.0
2017-08-09 15:20:00,54.74,54.78,54.71,54.76,60673.0,43.6146,43.6465,43.5907,43.6306,60673.0
2017-08-09 15:30:00,54.77,54.85,54.73,54.84,57706.0,43.6385,43.7023,43.6067,43.6943,57706.0
2017-08-09 15:40:00,54.84,54.91,54.84,54.9,52791.0,43.6943,43.7501,43.6943,43.7421,52791.0
2017-08-09 15:50:00,54.9,55.0,54.9,54.91,219838.0,43.7421,43.8218,43.7421,43.7501,219838.0
2017-08-10 09:30:00,54.61,54.97,54.61,54.67,34950.0,43.5111,43.7979,43.5111,43.5589,34950.0
2017-08-10 09:40:00,54.66,54.79,54.58,54.79,24608.0,43.5509,43.6545,43.4872,43.6545,24608.0
2017-08-10 09:50:00,54.8,54.91,54.8,54.84,33462.0,43.6624,43.7501,43.6624,43.6943,33462.0
2017-08-10 10:00:00,54.85,54.87,54.68,54.73,39248.0,43.7023,43.7182,43.5668,43.6067,39248.0
2017-08-10 10:10:00,54.74,54.75,54.53,54.61,24985.0,43.6146,43.6226,43.4473,43.5111,24985.0
2017-08-10 10:20:00,54.61,54.72,54.59,54.67,12616.0,43.5111,43.5987,43.4951,43.5589,12616.0
2017-08-10 10:30:00,54.71,54.74,54.66,54.74,17166.0,43.5907,43.6146,43.5509,43.6146,17166.0
2017-08-10 10:40:00,54.74,54.8,54.7,54.79,19310.0,43.6146,43.6624,43.5828,43.6545,19310.0
2017-08-10 10:50:00,54.8,54.95,54.76,54.91,79702.0,43.6624,43.782,43.6306,43.7501,79702.0
2017-08-10 11:00:00,54.91,54.91,54.77,54.86,97448.0,43.7501,43.7501,43.6385,43.7103,97448.0
2017-08-10 11:10:00,54.85,54.91,54.85,54.9,15430.0,43.7023,43.7501,43.7023,43.7421,15430.0
2017-08-10 11:20:00,54.92,54.93,54.82,54.92,16053.0,43.7581,43.766,43.6784,43.7581,16053.0
2017-08-10 11:30:00,54.92,55.01,54.88,54.99,38283.0,43.7581,43.8298,43.7262,43.8138,38283.0
2017-08-10 11:40:00,54.99,55.01,54.85,54.89,28908.0,43.8138,43.8298,43.7023,43.7342,28908.0
2017-08-10 11:50:00,54.89,54.94,54.83,54.93,31551.0,43.7342,43.774,43.6863,43.766,31551.0
2017-08-10 12:00:00,54.93,54.94,54.85,54.89,22047.0,43.766,43.774,43.7023,43.7342,22047.0
2017-08-10 12:10:00,54.9,54.92,54.8,54.83,18563.0,43.7421,43.7581,43.6624,43.6863,18563.0
2017-08-10 12:20:00,54.84,54.87,54.82,54.86,17496.0,43.6943,43.7182,43.6784,43.7103,17496.0
2017-08-10 12:30:00,54.86,54.89,54.81,54.84,24171.0,43.7103,43.7342,43.6704,43.6943,24171.0
2017-08-10 12:40:00,54.84,54.88,54.79,54.82,28949.0,43.6943,43.7262,43.6545,43.6784,28949.0
2017-08-10 12:50:00,54.82,54.9,54.8,54.89,32508.0,43.6784,43.7421,43.6624,43.7342,32508.0
2017-08-10 13:00:00,54.89,55.02,54.89,54.99,60848.0,43.7342,43.8377,43.7342,43.8138,60848.0
2017-08-10 13:10:00,54.99,55.0,54.91,54.93,34295.0,43.8138,43.8218,43.7501,43.766,34295.0
2017-08-10 13:20:00,54.93,55.05,54.92,54.98,165606.0,43.766,43.8616,43.7581,43.8059,165606.0
2017-08-10 13:30:00,54.99,55.02,54.94,55.01,30363.0,43.8138,43.8377,43.774,43.8298,30363.0
2017-08-10 13:40:00,55.01,55.02,54.95,54.97,26297.0,43.8298,43.8377,43.782,43.7979,26297.0
2017-08-10 13:50:00,54.98,55.03,54.93,55.01,28817.0,43.8059,43.8457,43.766,43.8298,28817.0
2017-08-10 14:00:00,55.01,55.02,54.89,54.92,34722.0,43.8298,43.8377,43.7342,43.7581,34722.0
2017-08-10 14:10:00,54.93,55.01,54.92,55.0,38992.0,43.766,43.8298,43.7581,43.8218,38992.0
2017-08-10 14:20:00,55.0,55.05,54.97,54.99,27274.0,43.8218,43.8616,43.7979,43.8138,27274.0
2017-08-10 14:30:00,54.99,55.05,54.93,54.94,46461.0,43.8138,43.8616,43.766,43.774,46461.0
2017-08-10 14:40:00,54.94,55.0,54.94,54.99,29631.0,43.774,43.8218,43.774,43.8138,29631.0
2017-08-10 14:50:00,54.98,55.03,54.96,55.02,39050.0,43.8059,43.8457,43.7899,43.8377,39050.0
2017-08-10 15:00:00,55.02,55.03,54.95,54.95,52959.0,43.8377,43.8457,43.782,43.782,52959.0
2017-08-10 15:10:00,54.94,54.96,54.83,54.88,53714.0,43.774,43.7899,43.6863,43.7262,53714.0
2017-08-10 15:20:00,54.88,54.92,54.83,54.88,95347.0,43.7262,43.7581,43.6863,43.7262,95347.0
2017-08-10 15:30:00,54.89,54.9,54.84,54.86,58370.0,43.7342,43.7421,43.6943,43.7103,58370.0
2017-08-10 15:40:00,54.87,54.93,54.82,54.83,74057.0,43.7182,43.766,43.6784,43.6863,74057.0
2017-08-10 15:50:00,54.82,54.89,54.76,54.78,178443.0,43.6784,43.7342,43.6306,43.6465,178443.0
2017-08-11 09:30:00,54.9,54.92,54.6,54.71,63803.0,43.7421,43.7581,43.5031,43.5907,63803.0
2017-08-11 09:40:00,54.73,54.84,54.68,54.8,30220.0,43.6067,43.6943,43.5668,43.6624,30220.0
2017-08-11 09:50:00,54.79,54.8,54.71,54.72,28423.0,43.6545,43.6624,43.5907,43.5987,28423.0
2017-08-11 10:00:00,54.71,54.76,54.69,54.71,33304.0,43.5907,43.6306,43.5748,43.5907,33304.0
2017-08-11 10:10:00,54.71,54.72,54.62,54.65,19388.0,43.5907,43.5987,43.519,43.5429,19388.0
2017-08-11 10:20:00,54.66,54.68,54.6,54.61,27854.0,43.5509,43.5668,43.5031,43.5111,27854.0
2017-08-11 10:30:00,54.61,54.63,54.57,54.58,42473.0,43.5111,43.527,43.4792,43.4872,42473.0
2017-08-11 10:40:00,54.58,54.63,54.57,54.58,25166.0,43.4872,43.527,43.4792,43.4872,25166.0
2017-08-11 10:50:00,54.58,54.62,54.57,54.62,20336.0,43.4872,43.519,43.4792,43.519,20336.0
2017-08-11 11:00:00,54.62,54.65,54.59,54.65,47976.0,43.519,43.5429,43.4951,43.5429,47976.0
2017-08-11 11:10:00,54.66,54.67,54.61,54.62,21529.0,43.5509,43.5589,43.5111,43.519,21529.0
2017-08-11 11:20:00,54.61,54.61,54.56,54.57,21260.0,43.5111,43.5111,43.4712,43.4792,21260.0
2017-08-11 11:30:00,54.58,54.64,54.57,54.61,28366.0,43.4872,43.535,43.4792,43.5111,28366.0
2017-08-11 11:40:00,54.61,54.61,54.55,54.55,15134.0,43.5111,43.5111,43.4633,43.4633,15134.0
2017-08-11 11:50:00,54.54,54.58,54.52,54.53,14420.0,43.4553,43.4872,43.4394,43.4473,14420.0
2017-08-11 12:00:00,54.54,54.56,54.5,54.5,23454.0,43.4553,43.4712,43.4234,43.4234,23454.0
2017-08-11 12:10:00,54.49,54.53,54.45,54.47,21608.0,43.4154,43.4473,43.3836,43.3995,21608.0
2017-08-11 12:20:00,54.48,54.48,54.4,54.42,21611.0,43.4075,43.4075,43.3437,43.3597,21611.0
2017-08-11 12:30:00,54.41,54.44,54.39,54.44,11318.0,43.3517,43.3756,43.3358,43.3756,11318.0
2017-08-11 12:40:00,54.43,54.51,54.43,54.5,16330.0,43.3676,43.4314,43.3676,43.4234,16330.0
2017-08-11 12:50:00,54.51,54.54,54.49,54.52,12637.0,43.4314,43.4553,43.4154,43.4394,12637.0
2017-08-11 13:00:00,54.51,54.53,54.44,54.45,18193.0,43.4314,43.4473,43.3756,43.3836,18193.0
2017-08-11 13:10:00,54.46,54.51,54.42,54.51,16176.0,43.3915,43.4314,43.3597,43.4314,16176.0
2017-08-11 13:20:00,54.5,54.57,54.49,54.5,20063.0,43.4234,43.4792,43.4154,43.4234,20063.0
2017-08-11 13:30:00,54.51,54.61,54.49,54.56,19900.0,43.4314,43.5111,43.4154,43.4712,19900.0
2017-08-11 13:40:00,54.57,54.59,54.52,54.53,21787.0,43.4792,43.4951,43.4394,43.4473,21787.0
2017-08-11 13:50:00,54.53,54.6,54.52,54.58,19286.0,43.4473,43.5031,43.4394,43.4872,19286.0
2017-08-11 14:00:00,54.58,54.59,54.48,54.5,26240.0,43.4872,43.4951,43.4075,43.4234,26240.0
2017-08-11 14:10:00,54.49,54.55,54.46,54.53,13146.0,43.4154,43.4633,43.3915,43.4473,13146.0
2017-08-11 14:20:00,54.54,54.55,54.41,54.42,32304.0,43.4553,43.4633,43.3517,43.3597,32304.0
2017-08-11 14:30:00,54.42,54.43,54.33,54.38,37139.0,43.3597,43.3676,43.288,43.3278,37139.0
2017-08-11 14:40:00,54.38,54.42,54.36,54.41,27282.0,43.3278,43.3597,43.3119,43.3517,27282.0
2017-08-11 14:50:00,54.42,54.42,54.29,54.29,60642.0,43.3597,43.3597,43.2561,43.2561,60642.0
2017-08-11 15:00:00,54.3,54.31,54.26,54.3,23662.0,43.2641,43.272,43.2322,43.2641,23662.0
2017-08-11 15:10:00,54.3,54.33,54.2,54.22,79364.0,43.2641,43.288,43.1844,43.2003,79364.0
2017-08-11 15:20:00,54.23,54.29,54.22,54.27,23703.0,43.2083,43.2561,43.2003,43.2402,23703.0
2017-08-11 15:30:00,54.27,54.33,54.25,54.33,35401.0,43.2402,43.288,43.2242,43.288,35401.0
2017-08-11 15:40:00,54.34,54.36,54.28,54.32,86842.0,43.2959,43.3119,43.2481,43.28,86842.0
2017-08-11 15:50:00,54.32,54.32,54.21,54.25,190908.0,43.28,43.28,43.1924,43.2242,190908.0
2017-08-14 09:30:00,54.77,54.78,54.43,54.68,103747.0,43.6385,43.6465,43.3676,43.5668,103747.0
2017-08-14 09:40:00,54.68,54.76,54.55,54.73,40083.0,43.5668,43.6306,43.4633,43.6067,40083.0
2017-08-14 09:50:00,54.76,54.87,54.76,54.84,23943.0,43.6306,43.7182,43.6306,43.6943,23943.0
2017-08-14 10:00:00,54.84,54.93,54.83,54.83,22894.0,43.6943,43.766,43.6863,43.6863,22894.0
2017-08-14 10:10:00,54.84,54.89,54.84,54.88,46661.0,43.6943,43.7342,43.6943,43.7262,46661.0
2017-08-14 10:20:00,54.88,54.89,54.83,54.84,17487.0,43.7262,43.7342,43.6863,43.6943,17487.0
2017-08-14 10:30:00,54.84,54.91,54.83,54.88,45214.0,43.6943,43.7501,43.6863,43.7262,45214.0
2017-08-14 10:40:00,54.89,54.93,54.84,54.87,43498.0,43.7342,43.766,43.6943,43.7182,43498.0
2017-08-14 10:50:00,54.88,54.91,54.82,54.85,89197.0,43.7262,43.7501,43.6784,43.7023,89197.0
2017-08-14 11:00:00,54.85,54.87,54.74,54.76,69954.0,43.7023,43.7182,43.6146,43.6306,69954.0
2017-08-14 11:10:00,54.76,54.78,54.72,54.74,60313.0,43.6306,43.6465,43.5987,43.6146,60313.0
2017-08-14 11:20:00,54.73,54.91,54.71,54.91,47600.0,43.6067,43.7501,43.5907,43.7501,47600.0
2017-08-14 11:30:00,54.91,55.0,54.89,54.93,46229.0,43.7501,43.8218,43.7342,43.766,46229.0
2017-08-14 11:40:00,54.94,54.98,54.93,54.93,28642.0,43.774,43.8059,43.766,43.766,28642.0
2017-08-14 11:50:00,54.93,54.97,54.91,54.92,26123.0,43.766,43.7979,43.7501,43.7581,26123.0
2017-08-14 12:00:00,54.94,54.98,54.83,54.88,59682.0,43.774,43.8059,43.6863,43.7262,59682.0
2017-08-14 12:10:00,54.88,54.92,54.82,54.89,48392.0,43.7262,43.7581,43.6784,43.7342,48392.0
2017-08-14 12:20:00,54.88,54.92,54.85,54.86,19675.0,43.7262,43.7581,43.7023,43.7103,19675.0
2017-08-14 12:30:00,54.86,54.9,54.81,54.85,46388.0,43.7103,43.7421,43.6704,43.7023,46388.0
2017-08-14 12:40:00,54.85,54.9,54.84,54.89,18328.0,43.7023,43.7421,43.6943,43.7342,18328.0
2017-08-14 12:50:00,54.88,54.99,54.86,54.92,51822.0,43.7262,43.8138,43.7103,43.7581,51822.0
2017-08-14 13:00:00,54.92,55.02,54.88,55.02,99980.0,43.7581,43.8377,43.7262,43.8377,99980.0
2017-08-14 13:10:00,55.03,55.04,54.96,54.96,19131.0,43.8457,43.8537,43.7899,43.7899,19131.0
2017-08-14 13:20:00,54.97,55.0,54.97,54.99,8844.0,43.7979,43.8218,43.7979,43.8138,8844.0
2017-08-14 13:30:00,54.98,55.04,54.98,55.04,11306.0,43.8059,43.8537,43.8059,43.8537,11306.0
2017-08-14 13:40:00,55.03,55.07,54.93,54.95,24318.0,43.8457,43.8776,43.766,43.782,24318.0
2017-08-14 13:50:00,54.94,55.0,54.86,55.0,27600.0,43.774,43.8218,43.7103,43.8218,27600.0
2017-08-14 14:00:00,54.99,55.01,54.98,54.98,24392.0,43.8138,43.8298,43.8059,43.8059,24392.0
2017-08-14 14:10:00,54.97,55.0,54.94,54.96,19033.0,43.7979,43.8218,43.774,43.7899,19033.0
2017-08-14 14:20:00,54.96,55.0,54.95,55.0,13113.0,43.7899,43.8218,43.782,43.8218,13113.0
2017-08-14 14:30:00,54.99,55.01,54.95,54.95,15442.0,43.8138,43.8298,43.782,43.782,15442.0
2017-08-14 14:40:00,54.95,54.98,54.92,54.93,20727.0,43.782,43.8059,43.7581,43.766,20727.0
2017-08-14 14:50:00,54.92,54.94,54.9,54.93,18776.0,43.7581,43.774,43.7421,43.766,18776.0
2017-08-14 15:00:00,54.94,54.94,54.9,54.91,16511.0,43.774,43.774,43.7421,43.7501,16511.0
2017-08-14 15:10:00,54.91,54.96,54.91,54.96,23302.0,43.7501,43.7899,43.7501,43.7899,23302.0
2017-08-14 15:20:00,54.95,54.98,54.94,54.95,22771.0,43.782,43.8059,43.774,43.782,22771.0
2017-08-14 15:30:00,54.95,54.97,54.94,54.95,17253.0,43.782,43.7979,43.774,43.782,17253.0
2017-08-14 15:40:00,54.95,54.99,54.94,54.98,68674.0,43.782,43.8138,43.774,43.8059,68674.0
2017-08-14 15:50:00,54.97,54.99,54.91,54.92,149933.0,43.7979,43.8138,43.7501,43.7581,149933.0
2017-08-15 09:30:00,55.04,55.05,54.83,54.88,45919.0,43.8537,43.8616,43.6863,43.7262,45919.0
2017-08-15 09:40:00,54.86,54.93,54.82,54.92,24815.0,43.7103,43.766,43.6784,43.7581,24815.0
2017-08-15 09:50:00,54.92,54.96,54.83,54.89,10574.0,43.7581,43.7899,43.6863,43.7342,10574.0
2017-08-15 10:00:00,54.91,55.07,54.89,55.03,65672.0,43.7501,43.8776,43.7342,43.8457,65672.0
2017-08-15 10:10:00,55.02,55.05,54.96,55.05,51636.0,43.8377,43.8616,43.7899,43.8616,51636.0
2017-08-15 10:20:00,55.05,55.07,54.96,54.96,24188.0,43.8616,43.8776,43.7899,43.7899,24188.0
2017-08-15 10:30:00,54.96,55.03,54.92,55.02,19200.0,43.7899,43.8457,43.7581,43.8377,19200.0
2017-08-15 10:40:00,55.01,55.05,54.96,55.05,8655.0,43.8298,43.8616,43.7899,43.8616,8655.0
2017-08-15 10:50:00,55.04,55.09,55.0,55.0,26458.0,43.8537,43.8935,43.8218,43.8218,26458.0
2017-08-15 11:00:00,55.0,55.0,54.98,54.99,45024.0,43.8218,43.8218,43.8059,43.8138,45024.0
2017-08-15 11:10:00,55.0,55.07,54.98,55.06,29475.0,43.8218,43.8776,43.8059,43.8696,29475.0
2017-08-15 11:20:00,55.06,55.1,55.02,55.09,55352.0,43.8696,43.9015,43.8377,43.8935,55352.0
2017-08-15 11:30:00,55.09,55.13,55.08,55.12,19402.0,43.8935,43.9254,43.8855,43.9174,19402.0
2017-08-15 11:40:00,55.12,55.16,55.11,55.14,42838.0,43.9174,43.9493,43.9094,43.9333,42838.0
2017-08-15 11:50:00,55.14,55.14,55.06,55.08,34523.0,43.9333,43.9333,43.8696,43.8855,34523.0
2017-08-15 12:00:00,55.08,55.25,55.08,55.25,253035.0,43.8855,44.021,43.8855,44.021,253035.0
2017-08-15 12:10:00,55.25,55.34,55.18,55.19,48574.0,44.021,44.0927,43.9652,43.9732,48574.0
2017-08-15 12:20:00,55.19,55.28,55.16,55.25,35683.0,43.9732,44.0449,43.9493,44.021,35683.0
2017-08-15 12:30:00,55.25,55.29,55.22,55.26,27157.0,44.021,44.0529,43.9971,44.029,27157.0
2017-08-15 12:40:00,55.25,55.26,55.24,55.25,15401.0,44.021,44.029,44.013,44.021,15401.0
2017-08-15 12:50:00,55.25,55.3,55.24,55.24,33336.0,44.021,44.0608,44.013,44.013,33336.0
2017-08-15 13:00:00,55.24,55.27,55.19,55.25,31901.0,44.013,44.0369,43.9732,44.021,31901.0
2017-08-15 13:10:00,55.25,55.28,55.22,55.28,21431.0,44.021,44.0449,43.9971,44.0449,21431.0
2017-08-15 13:20:00,55.28,55.42,55.28,55.37,41488.0,44.0449,44.1564,44.0449,44.1166,41488.0
2017-08-15 13:30:00,55.36,55.37,55.28,55.32,21583.0,44.1086,44.1166,44.0449,44.0768,21583.0
2017-08-15 13:40:00,55.33,55.35,55.26,55.29,24306.0,44.0847,44.1007,44.029,44.0529,24306.0
2017-08-15 13:50:00,55.29,55.34,55.27,55.33,15450.0,44.0529,44.0927,44.0369,44.0847,15450.0
2017-08-15 14:00:00,55.33,55.34,55.29,55.3,28819.0,44.0847,44.0927,44.0529,44.0608,28819.0
2017-08-15 14:10:00,55.31,55.32,55.23,55.24,28253.0,44.0688,44.0768,44.0051,44.013,28253.0
2017-08-15 14:20:00,55.25,55.25,55.21,55.25,19614.0,44.021,44.021,43.9891,44.021,19614.0
2017-08-15 14:30:00,55.25,55.33,55.23,55.32,22718.0,44.021,44.0847,44.0051,44.0768,22718.0
2017-08-15 14:40:00,55.32,55.34,55.28,55.3,32275.0,44.0768,44.0927,44.0449,44.0608,32275.0
2017-08-15 14:50:00,55.3,55.32,55.27,55.32,81116.0,44.0608,44.0768,44.0369,44.0768,81116.0
2017-08-15 15:00:00,55.31,55.34,55.26,55.33,54129.0,44.0688,44.0927,44.029,44.0847,54129.0
2017-08-15 15:10:00,55.33,55.49,55.31,55.48,134808.0,44.0847,44.2122,44.0688,44.2042,134808.0
2017-08-15 15:20:00,55.48,55.68,55.44,55.57,133166.0,44.2042,44.3636,44.1724,44.276,133166.0
2017-08-15 15:30:00,55.57,55.76,55.52,55.64,126899.0,44.276,44.4273,44.2361,44.3317,126899.0
2017-08-15 15:40:00,55.64,55.78,55.63,55.64,131526.0,44.3317,44.4433,44.3238,44.3317,131526.0
2017-08-15 15:50:00,55.64,55.64,55.57,55.6,257084.0,44.3317,44.3317,44.276,44.2999,257084.0
2017-08-16 09:30:00,55.69,55.92,55.63,55.74,89836.0,44.3716,44.5548,44.3238,44.4114,89836.0
2017-08-16 09:40:00,55.76,55.94,55.73,55.92,49958.0,44.4273,44.5708,44.4034,44.5548,49958.0
2017-08-16 09:50:00,55.91,56.16,55.89,56.14,53549.0,44.5468,44.746,44.5309,44.7301,53549.0
2017-08-16 10:00:00,56.14,56.28,56.14,56.2,85997.0,44.7301,44.8416,44.7301,44.7779,85997.0
2017-08-16 10:10:00,56.2,56.37,56.18,56.35,65482.0,44.7779,44.9134,44.762,44.8974,65482.0
2017-08-16 10:20:00,56.36,56.45,56.35,56.43,31368.0,44.9054,44.9771,44.8974,44.9612,31368.0
2017-08-16 10:30:00,56.45,56.52,56.4,56.43,53049.0,44.9771,45.0329,44.9373,44.9612,53049.0
2017-08-16 10:40:00,56.42,56.57,56.42,56.56,49422.0,44.9532,45.0727,44.9532,45.0647,49422.0
2017-08-16 10:50:00,56.57,56.66,56.56,56.66,45645.0,45.0727,45.1444,45.0647,45.1444,45645.0
2017-08-16 11:00:00,56.67,56.76,56.61,56.76,89171.0,45.1524,45.2241,45.1046,45.2241,89171.0
2017-08-16 11:10:00,56.77,56.88,56.71,56.77,122107.0,45.2321,45.3197,45.1843,45.2321,122107.0
2017-08-16 11:20:00,56.75,56.75,56.59,56.61,53173.0,45.2161,45.2161,45.0886,45.1046,53173.0
2017-08-16 11:30:00,56.62,56.67,56.53,56.59,46053.0,45.1125,45.1524,45.0408,45.0886,46053.0
2017-08-16 11:40:00,56.59,56.62,56.49,56.5,19566.0,45.0886,45.1125,45.009,45.0169,19566.0
2017-08-16 11:50:00,56.5,56.57,56.48,56.48,52236.0,45.0169,45.0727,45.001,45.001,52236.0
2017-08-16 12:00:00,56.48,56.5,56.29,56.48,45132.0,45.001,45.0169,44.8496,45.001,45132.0
2017-08-16 12:10:00,56.47,56.48,56.37,56.41,19410.0,44.993,45.001,44.9134,44.9452,19410.0
2017-08-16 12:20:00,56.41,56.5,56.41,56.47,17349.0,44.9452,45.0169,44.9452,44.993,17349.0
2017-08-16 12:30:00,56.47,56.49,56.41,56.42,15754.0,44.993,45.009,44.9452,44.9532,15754.0
2017-08-16 12:40:00,56.43,56.43,56.37,56.4,20145.0,44.9612,44.9612,44.9134,44.9373,20145.0
2017-08-16 12:50:00,56.4,56.4,56.31,56.35,24270.0,44.9373,44.9373,44.8656,44.8974,24270.0
2017-08-16 13:00:00,56.36,56.39,56.32,56.35,37719.0,44.9054,44.9293,44.8735,44.8974,37719.0
2017-08-16 13:10:00,56.35,56.36,56.26,56.29,24833.0,44.8974,44.9054,44.8257,44.8496,24833.0
2017-08-16 13:20:00,56.29,56.33,56.24,56.3,24380.0,44.8496,44.8815,44.8098,44.8576,24380.0
2017-08-16 13:30:00,56.3,56.32,56.24,56.26,29450.0,44.8576,44.8735,44.8098,44.8257,29450.0
2017-08-16 13:40:00,56.26,56.35,56.26,56.27,20805.0,44.8257,44.8974,44.8257,44.8337,20805.0
2017-08-16 13:50:00,56.27,56.4,56.27,56.38,32452.0,44.8337,44.9373,44.8337,44.9213,32452.0
2017-08-16 14:00:00,56.38,56.46,56.31,56.43,33612.0,44.9213,44.9851,44.8656,44.9612,33612.0
2017-08-16 14:10:00,56.45,56.48,56.31,56.32,49991.0,44.9771,45.001,44.8656,44.8735,49991.0
2017-08-16 14:20:00,56.32,56.39,56.25,56.26,31518.0,44.8735,44.9293,44.8177,44.8257,31518.0
2017-08-16 14:30:00,56.25,56.35,56.23,56.31,29782.0,44.8177,44.8974,44.8018,44.8656,29782.0
2017-08-16 14:40:00,56.3,56.38,56.29,56.38,23086.0,44.8576,44.9213,44.8496,44.9213,23086.0
2017-08-16 14:50:00,56.38,56.43,56.35,56.42,27208.0,44.9213,44.9612,44.8974,44.9532,27208.0
2017-08-16 15:00:00,56.42,56.42,56.29,56.3,33336.0,44.9532,44.9532,44.8496,44.8576,33336.0
2017-08-16 15:10:00,56.3,56.36,56.27,56.32,31682.0,44.8576,44.9054,44.8337,44.8735,31682.0
2017-08-16 15:20:00,56.33,56.37,56.31,56.37,36177.0,44.8815,44.9134,44.8656,44.9134,36177.0
2017-08-16 15:30:00,56.37,56.38,56.23,56.24,82103.0,44.9134,44.9213,44.8018,44.8098,82103.0
2017-08-16 15:40:00,56.23,56.25,56.19,56.2,78070.0,44.8018,44.8177,44.7699,44.7779,78070.0
2017-08-16 15:50:00,56.19,56.26,56.11,56.25,290710.0,44.7699,44.8257,44.7062,44.8177,290710.0
2017-08-17 09:30:00,56.17,56.27,56.07,56.15,40605.0,44.754,44.8337,44.6743,44.7381,40605.0
2017-08-17 09:40:00,56.1,56.36,56.08,56.32,50348.0,44.6982,44.9054,44.6823,44.8735,50348.0
2017-08-17 09:50:00,56.34,56.34,56.06,56.06,76660.0,44.8895,44.8895,44.6664,44.6664,76660.0
2017-08-17 10:00:00,56.06,56.12,55.95,56.09,39597.0,44.6664,44.7142,44.5787,44.6903,39597.0
2017-08-17 10:10:00,56.09,56.11,55.91,55.96,80823.0,44.6903,44.7062,44.5468,44.5867,80823.0
2017-08-17 10:20:00,55.97,56.0,55.91,55.93,26120.0,44.5947,44.6186,44.5468,44.5628,26120.0
2017-08-17 10:30:00,55.92,56.06,55.86,56.0,43486.0,44.5548,44.6664,44.507,44.6186,43486.0
2017-08-17 10:40:00,56.01,56.07,55.95,56.03,22977.0,44.6265,44.6743,44.5787,44.6425,22977.0
2017-08-17 10:50:00,56.03,56.18,55.99,56.15,36970.0,44.6425,44.762,44.6106,44.7381,36970.0
2017-08-17 11:00:00,56.14,56.22,56.12,56.21,32554.0,44.7301,44.7938,44.7142,44.7859,32554.0
2017-08-17 11:10:00,56.21,56.23,56.13,56.14,37449.0,44.7859,44.8018,44.7221,44.7301,37449.0
2017-08-17 11:20:00,56.15,56.19,56.11,56.18,28646.0,44.7381,44.7699,44.7062,44.762,28646.0
2017-08-17 11:30:00,56.18,56.2,56.11,56.2,29166.0,44.762,44.7779,44.7062,44.7779,29166.0
2017-08-17 11:40:00,56.2,56.21,56.13,56.13,47965.0,44.7779,44.7859,44.7221,44.7221,47965.0
2017-08-17 11:50:00,56.13,56.17,56.06,56.09,22581.0,44.7221,44.754,44.6664,44.6903,22581.0
2017-08-17 12:00:00,56.08,56.16,56.04,56.04,20679.0,44.6823,44.746,44.6504,44.6504,20679.0
2017-08-17 12:10:00,56.03,56.04,55.9,55.91,22648.0,44.6425,44.6504,44.5389,44.5468,22648.0
2017-08-17 12:20:00,55.89,55.9,55.78,55.8,69099.0,44.5309,44.5389,44.4433,44.4592,69099.0
2017-08-17 12:30:00,55.8,55.81,55.67,55.7,45477.0,44.4592,44.4672,44.3556,44.3795,45477.0
2017-08-17 12:40:00,55.7,55.72,55.51,55.53,73475.0,44.3795,44.3955,44.2281,44.2441,73475.0
2017-08-17 12:50:00,55.52,55.52,55.37,55.43,42189.0,44.2361,44.2361,44.1166,44.1644,42189.0
2017-08-17 13:00:00,55.43,55.51,55.43,55.47,22070.0,44.1644,44.2281,44.1644,44.1963,22070.0
2017-08-17 13:10:00,55.47,55.53,55.45,55.49,41069.0,44.1963,44.2441,44.1803,44.2122,41069.0
2017-08-17 13:20:00,55.5,55.5,55.38,55.45,26888.0,44.2202,44.2202,44.1246,44.1803,26888.0
2017-08-17 13:30:00,55.45,55.49,55.43,55.43,21176.0,44.1803,44.2122,44.1644,44.1644,21176.0
2017-08-17 13:40:00,55.43,55.46,55.42,55.44,17082.0,44.1644,44.1883,44.1564,44.1724,17082.0
2017-08-17 13:50:00,55.44,55.55,55.43,55.54,16228.0,44.1724,44.26,44.1644,44.252,16228.0
2017-08-17 14:00:00,55.54,55.54,55.42,55.43,29438.0,44.252,44.252,44.1564,44.1644,29438.0
2017-08-17 14:10:00,55.43,55.47,55.28,55.28,47749.0,44.1644,44.1963,44.0449,44.0449,47749.0
2017-08-17 14:20:00,55.29,55.41,55.28,55.41,25608.0,44.0529,44.1485,44.0449,44.1485,25608.0
2017-08-17 14:30:00,55.39,55.39,55.26,55.26,28051.0,44.1325,44.1325,44.029,44.029,28051.0
2017-08-17 14:40:00,55.27,55.33,55.21,55.33,32271.0,44.0369,44.0847,43.9891,44.0847,32271.0
2017-08-17 14:50:00,55.33,55.34,55.27,55.31,24104.0,44.0847,44.0927,44.0369,44.0688,24104.0
2017-08-17 15:00:00,55.32,55.34,55.21,55.29,57164.0,44.0768,44.0927,43.9891,44.0529,57164.0
2017-08-17 15:10:00,55.28,55.32,55.17,55.2,53302.0,44.0449,44.0768,43.9572,43.9811,53302.0
2017-08-17 15:20:00,55.19,55.23,55.15,55.19,41835.0,43.9732,44.0051,43.9413,43.9732,41835.0
2017-08-17 15:30:00,55.19,55.23,55.12,55.13,66712.0,43.9732,44.0051,43.9174,43.9254,66712.0
2017-08-17 15:40:00,55.13,55.15,55.04,55.05,73298.0,43.9254,43.9413,43.8537,43.8616,73298.0
2017-08-17 15:50:00,55.06,55.06,54.92,54.99,447428.0,43.8696,43.8696,43.7581,43.8138,447428.0
2017-08-18 09:30:00,54.99,55.21,54.87,54.91,154275.0,43.8138,43.9891,43.7182,43.7501,154275.0
2017-08-18 09:40:00,54.95,55.0,54.9,54.94,22875.0,43.782,43.8218,43.7421,43.774,22875.0
2017-08-18 09:50:00,54.94,54.99,54.86,54.93,33470.0,43.774,43.8138,43.7103,43.766,33470.0
2017-08-18 10:00:00,54.93,55.03,54.91,54.98,28386.0,43.766,43.8457,43.7501,43.8059,28386.0
2017-08-18 10:10:00,54.96,55.05,54.92,55.02,21087.0,43.7899,43.8616,43.7581,43.8377,21087.0
2017-08-18 10:20:00,55.01,55.03,54.83,54.84,24387.0,43.8298,43.8457,43.6863,43.6943,24387.0
2017-08-18 10:30:00,54.84,54.88,54.8,54.87,20902.0,43.6943,43.7262,43.6624,43.7182,20902.0
2017-08-18 10:40:00,54.89,54.93,54.88,54.9,22110.0,43.7342,43.766,43.7262,43.7421,22110.0
2017-08-18 10:50:00,54.89,54.93,54.84,54.93,20366.0,43.7342,43.766,43.6943,43.766,20366.0
2017-08-18 11:00:00,54.93,54.93,54.77,54.77,23515.0,43.766,43.766,43.6385,43.6385,23515.0
2017-08-18 11:10:00,54.76,54.91,54.76,54.91,26952.0,43.6306,43.7501,43.6306,43.7501,26952.0
2017-08-18 11:20:00,54.91,54.96,54.88,54.92,26803.0,43.7501,43.7899,43.7262,43.7581,26803.0
2017-08-18 11:30:00,54.93,54.99,54.89,54.95,28884.0,43.766,43.8138,43.7342,43.782,28884.0
2017-08-18 11:40:00,54.95,54.97,54.91,54.94,19164.0,43.782,43.7979,43.7501,43.774,19164.0
2017-08-18 11:50:00,54.94,55.04,54.94,55.03,12846.0,43.774,43.8537,43.774,43.8457,12846.0
2017-08-18 12:00:00,55.03,55.03,54.96,55.02,15126.0,43.8457,43.8457,43.7899,43.8377,15126.0
2017-08-18 12:10:00,55.03,55.04,54.99,55.02,32466.0,43.8457,43.8537,43.8138,43.8377,32466.0
2017-08-18 12:20:00,55.01,55.05,54.93,55.05,25486.0,43.8298,43.8616,43.766,43.8616,25486.0
2017-08-18 12:30:00,55.05,55.08,55.0,55.06,25547.0,43.8616,43.8855,43.8218,43.8696,25547.0
2017-08-18 12:40:00,55.06,55.16,55.04,55.06,22256.0,43.8696,43.9493,43.8537,43.8696,22256.0
2017-08-18 12:50:00,55.07,55.11,55.03,55.1,12595.0,43.8776,43.9094,43.8457,43.9015,12595.0
2017-08-18 13:00:00,55.1,55.12,54.97,54.98,26997.0,43.9015,43.9174,43.7979,43.8059,26997.0
2017-08-18 13:10:00,54.98,55.01,54.92,54.95,20877.0,43.8059,43.8298,43.7581,43.782,20877.0
2017-08-18 13:20:00,54.95,55.02,54.91,55.0,14314.0,43.782,43.8377,43.7501,43.8218,14314.0
2017-08-18 13:30:00,55.0,55.01,54.96,54.97,11941.0,43.8218,43.8298,43.7899,43.7979,11941.0
2017-08-18 13:40:00,54.97,55.03,54.95,55.01,19949.0,43.7979,43.8457,43.782,43.8298,19949.0
2017-08-18 13:50:00,55.01,55.04,54.95,54.97,30278.0,43.8298,43.8537,43.782,43.7979,30278.0
2017-08-18 14:00:00,54.97,55.04,54.92,55.02,22197.0,43.7979,43.8537,43.7581,43.8377,22197.0
2017-08-18 14:10:00,55.03,55.06,55.01,55.05,23917.0,43.8457,43.8696,43.8298,43.8616,23917.0
2017-08-18 14:20:00,55.06,55.13,55.04,55.11,20223.0,43.8696,43.9254,43.8537,43.9094,20223.0
2017-08-18 14:30:00,55.11,55.14,55.06,55.06,23717.0,43.9094,43.9333,43.8696,43.8696,23717.0
2017-08-18 14:40:00,55.07,55.11,55.06,55.1,19814.0,43.8776,43.9094,43.8696,43.9015,19814.0
2017-08-18 14:50:00,55.1,55.11,55.06,55.08,56405.0,43.9015,43.9094,43.8696,43.8855,56405.0
2017-08-18 15:00:00,55.07,55.14,55.06,55.1,88419.0,43.8776,43.9333,43.8696,43.9015,88419.0
2017-08-18 15:10:00,55.09,55.09,54.99,55.01,25915.0,43.8935,43.8935,43.8138,43.8298,25915.0
2017-08-18 15:20:00,55.02,55.04,54.93,54.96,27874.0,43.8377,43.8537,43.766,43.7899,27874.0
2017-08-18 15:30:00,54.97,55.01,54.94,55.01,62477.0,43.7979,43.8298,43.774,43.8298,62477.0
2017-08-18 15:40:00,55.01,55.03,54.97,54.97,34706.0,43.8298,43.8457,43.7979,43.7979,34706.0
2017-08-18 15:50:00,54.97,55.06,54.96,54.98,211522.0,43.7979,43.8696,43.7899,43.8059,211522.0
2017-08-21 09:30:00,54.91,55.17,54.86,55.11,46025.0,43.7501,43.9572,43.7103,43.9094,46025.0
2017-08-21 09:40:00,55.1,55.18,55.04,55.16,31009.0,43.9015,43.9652,43.8537,43.9493,31009.0
2017-08-21 09:50:00,55.17,55.22,55.06,55.08,32998.0,43.9572,43.9971,43.8696,43.8855,32998.0
2017-08-21 10:00:00,55.08,55.1,55.0,55.04,18776.0,43.8855,43.9015,43.8218,43.8537,18776.0
2017-08-21 10:10:00,55.03,55.09,54.98,55.05,19650.0,43.8457,43.8935,43.8059,43.8616,19650.0
2017-08-21 10:20:00,55.05,55.21,55.03,55.2,27785.0,43.8616,43.9891,43.8457,43.9811,27785.0
2017-08-21 10:30:00,55.21,55.27,55.2,55.22,24016.0,43.9891,44.0369,43.9811,43.9971,24016.0
2017-08-21 10:40:00,55.21,55.28,55.2,55.27,28520.0,43.9891,44.0449,43.9811,44.0369,28520.0
2017-08-21 10:50:00,55.28,55.3,55.25,55.3,44456.0,44.0449,44.0608,44.021,44.0608,44456.0
2017-08-21 11:00:00,55.3,55.3,55.26,55.29,23134.0,44.0608,44.0608,44.029,44.0529,23134.0
2017-08-21 11:10:00,55.29,55.39,55.29,55.39,27249.0,44.0529,44.1325,44.0529,44.1325,27249.0
2017-08-21 11:20:00,55.39,55.48,55.37,55.47,28011.0,44.1325,44.2042,44.1166,44.1963,28011.0
2017-08-21 11:30:00,55.48,55.63,55.47,55.62,41650.0,44.2042,44.3238,44.1963,44.3158,41650.0
2017-08-21 11:40:00,55.61,55.61,55.55,55.58,18148.0,44.3078,44.3078,44.26,44.2839,18148.0
2017-08-21 11:50:00,55.58,55.59,55.49,55.55,38139.0,44.2839,44.2919,44.2122,44.26,38139.0
2017-08-21 12:00:00,55.54,55.56,55.49,55.5,14411.0,44.252,44.268,44.2122,44.2202,14411.0
2017-08-21 12:10:00,55.5,55.59,55.49,55.56,15359.0,44.2202,44.2919,44.2122,44.268,15359.0
2017-08-21 12:20:00,55.56,55.63,55.56,55.6,21572.0,44.268,44.3238,44.268,44.2999,21572.0
2017-08-21 12:30:00,55.58,55.58,55.54,55.55,8053.0,44.2839,44.2839,44.252,44.26,8053.0
2017-08-21 12:40:00,55.54,55.55,55.5,55.54,21097.0,44.252,44.26,44.2202,44.252,21097.0
2017-08-21 12:50:00,55.53,55.54,55.44,55.46,16724.0,44.2441,44.252,44.1724,44.1883,16724.0
2017-08-21 13:00:00,55.45,55.5,55.44,55.49,14543.0,44.1803,44.2202,44.1724,44.2122,14543.0
2017-08-21 13:10:00,55.49,55.51,55.45,55.46,11717.0,44.2122,44.2281,44.1803,44.1883,11717.0
2017-08-21 13:20:00,55.45,55.49,55.44,55.48,24322.0,44.1803,44.2122,44.1724,44.2042,24322.0
2017-08-21 13:30:00,55.47,55.49,55.44,55.48,19549.0,44.1963,44.2122,44.1724,44.2042,19549.0
2017-08-21 13:40:00,55.48,55.55,55.46,55.54,12659.0,44.2042,44.26,44.1883,44.252,12659.0
2017-08-21 13:50:00,55.54,55.55,55.44,55.48,24723.0,44.252,44.26,44.1724,44.2042,24723.0
2017-08-21 14:00:00,55.5,55.51,55.45,55.47,12806.0,44.2202,44.2281,44.1803,44.1963,12806.0
2017-08-21 14:10:00,55.46,55.49,55.45,55.49,31006.0,44.1883,44.2122,44.1803,44.2122,31006.0
2017-08-21 14:20:00,55.48,55.52,55.47,55.5,36502.0,44.2042,44.2361,44.1963,44.2202,36502.0
2017-08-21 14:30:00,55.51,55.53,55.48,55.48,28873.0,44.2281,44.2441,44.2042,44.2042,28873.0
2017-08-21 14:40:00,55.48,55.55,55.48,55.54,34484.0,44.2042,44.26,44.2042,44.252,34484.0
2017-08-21 14:50:00,55.53,55.57,55.52,55.55,83787.0,44.2441,44.276,44.2361,44.26,83787.0
2017-08-21 15:00:00,55.54,55.59,55.52,55.56,34057.0,44.252,44.2919,44.2361,44.268,34057.0
2017-08-21 15:10:00,55.56,55.64,55.54,55.64,48314.0,44.268,44.3317,44.252,44.3317,48314.0
2017-08-21 15:20:00,55.64,55.76,55.63,55.75,56057.0,44.3317,44.4273,44.3238,44.4194,56057.0
2017-08-21 15:30:00,55.75,55.78,55.7,55.77,62394.0,44.4194,44.4433,44.3795,44.4353,62394.0
2017-08-21 15:40:00,55.77,55.81,55.73,55.8,77471.0,44.4353,44.4672,44.4034,44.4592,77471.0
2017-08-21 15:50:00,55.8,55.8,55.72,55.78,267427.0,44.4592,44.4592,44.3955,44.4433,267427.0
2017-08-22 09:30:00,56.08,56.09,55.88,56.03,63826.0,44.6823,44.6903,44.5229,44.6425,63826.0
2017-08-22 09:40:00,56.03,56.07,55.84,55.95,59616.0,44.6425,44.6743,44.4911,44.5787,59616.0
2017-08-22 09:50:00,55.95,56.09,55.92,56.03,104624.0,44.5787,44.6903,44.5548,44.6425,104624.0
2017-08-22 10:00:00,56.07,56.07,55.99,56.05,54502.0,44.6743,44.6743,44.6106,44.6584,54502.0
2017-08-22 10:10:00,56.04,56.15,56.04,56.15,44335.0,44.6504,44.7381,44.6504,44.7381,44335.0
2017-08-22 10:20:00,56.15,56.27,56.14,56.26,114090.0,44.7381,44.8337,44.7301,44.8257,114090.0
2017-08-22 10:30:00,56.25,56.34,56.24,56.34,54370.0,44.8177,44.8895,44.8098,44.8895,54370.0
2017-08-22 10:40:00,56.33,56.46,56.33,56.42,111136.0,44.8815,44.9851,44.8815,44.9532,111136.0
2017-08-22 10:50:00,56.42,56.53,56.42,56.5,61284.0,44.9532,45.0408,44.9532,45.0169,61284.0
2017-08-22 11:00:00,56.51,56.59,56.48,56.57,90092.0,45.0249,45.0886,45.001,45.0727,90092.0
2017-08-22 11:10:00,56.58,56.59,56.35,56.35,137804.0,45.0807,45.0886,44.8974,44.8974,137804.0
2017-08-22 11:20:00,56.33,56.36,56.22,56.36,24428.0,44.8815,44.9054,44.7938,44.9054,24428.0
2017-08-22 11:30:00,56.36,56.4,56.3,56.34,35015.0,44.9054,44.9373,44.8576,44.8895,35015.0
2017-08-22 11:40:00,56.35,56.57,56.34,56.39,143409.0,44.8974,45.0727,44.8895,44.9293,143409.0
2017-08-22 11:50:00,56.39,56.4,56.21,56.22,29700.0,44.9293,44.9373,44.7859,44.7938,29700.0
2017-08-22 12:00:00,56.22,56.27,56.14,56.2,42494.0,44.7938,44.8337,44.7301,44.7779,42494.0
2017-08-22 12:10:00,56.2,56.21,56.14,56.16,22515.0,44.7779,44.7859,44.7301,44.746,22515.0
2017-08-22 12:20:00,56.16,56.18,56.09,56.1,25586.0,44.746,44.762,44.6903,44.6982,25586.0
2017-08-22 12:30:00,56.11,56.16,56.06,56.14,22855.0,44.7062,44.746,44.6664,44.7301,22855.0
2017-08-22 12:40:00,56.14,56.32,56.09,56.19,127028.0,44.7301,44.8735,44.6903,44.7699,127028.0
2017-08-22 12:50:00,56.18,56.18,56.05,56.09,19919.0,44.762,44.762,44.6584,44.6903,19919.0
2017-08-22 13:00:00,56.1,56.12,56.06,56.08,20133.0,44.6982,44.7142,44.6664,44.6823,20133.0
2017-08-22 13:10:00,56.07,56.08,55.95,55.97,18477.0,44.6743,44.6823,44.5787,44.5947,18477.0
2017-08-22 13:20:00,55.98,55.99,55.91,55.94,20674.0,44.6026,44.6106,44.5468,44.5708,20674.0
2017-08-22 13:30:00,55.94,55.95,55.84,55.85,26194.0,44.5708,44.5787,44.4911,44.499,26194.0
2017-08-22 13:40:00,55.84,55.84,55.77,55.77,18294.0,44.4911,44.4911,44.4353,44.4353,18294.0
2017-08-22 13:50:00,55.77,55.85,55.77,55.82,27682.0,44.4353,44.499,44.4353,44.4751,27682.0
2017-08-22 14:00:00,55.83,55.88,55.81,55.83,16874.0,44.4831,44.5229,44.4672,44.4831,16874.0
2017-08-22 14:10:00,55.83,55.92,55.81,55.92,24847.0,44.4831,44.5548,44.4672,44.5548,24847.0
2017-08-22 14:20:00,55.93,55.98,55.86,55.92,35760.0,44.5628,44.6026,44.507,44.5548,35760.0
2017-08-22 14:30:00,55.92,55.95,55.9,55.93,24025.0,44.5548,44.5787,44.5389,44.5628,24025.0
2017-08-22 14:40:00,55.92,55.94,55.89,55.94,17164.0,44.5548,44.5708,44.5309,44.5708,17164.0
2017-08-22 14:50:00,55.94,56.0,55.92,55.94,23997.0,44.5708,44.6186,44.5548,44.5708,23997.0
2017-08-22 15:00:00,55.94,55.97,55.91,55.97,26227.0,44.5708,44.5947,44.5468,44.5947,26227.0
2017-08-22 15:10:00,55.97,56.03,55.96,55.98,47235.0,44.5947,44.6425,44.5867,44.6026,47235.0
2017-08-22 15:20:00,55.98,56.01,55.94,55.95,22822.0,44.6026,44.6265,44.5708,44.5787,22822.0
2017-08-22 15:30:00,55.95,55.98,55.94,55.94,33770.0,44.5787,44.6026,44.5708,44.5708,33770.0
2017-08-22 15:40:00,55.94,55.98,55.91,55.97,58555.0,44.5708,44.6026,44.5468,44.5947,58555.0
2017-08-22 15:50:00,55.97,56.15,55.97,56.1,253066.0,44.5947,44.7381,44.5947,44.6982,253066.0
2017-08-23 09:30:00,55.95,56.08,55.63,55.69,35975.0,44.5787,44.6823,44.3238,44.3716,35975.0
2017-08-23 09:40:00,55.69,55.81,55.65,55.78,26040.0,44.3716,44.4672,44.3397,44.4433,26040.0
2017-08-23 09:50:00,55.77,55.91,55.77,55.87,24403.0,44.4353,44.5468,44.4353,44.515,24403.0
2017-08-23 10:00:00,55.85,55.88,55.72,55.72,19839.0,44.499,44.5229,44.3955,44.3955,19839.0
2017-08-23 10:10:00,55.74,55.76,55.68,55.73,15095.0,44.4114,44.4273,44.3636,44.4034,15095.0
2017-08-23 10:20:00,55.73,55.73,55.65,55.68,21020.0,44.4034,44.4034,44.3397,44.3636,21020.0
2017-08-23 10:30:00,55.68,55.82,55.68,55.82,19283.0,44.3636,44.4751,44.3636,44.4751,19283.0
2017-08-23 10:40:00,55.82,55.83,55.76,55.8,13327.0,44.4751,44.4831,44.4273,44.4592,13327.0
2017-08-23 10:50:00,55.79,55.85,55.79,55.79,12313.0,44.4512,44.499,44.4512,44.4512,12313.0
2017-08-23 11:00:00,55.78,55.87,55.78,55.86,19662.0,44.4433,44.515,44.4433,44.507,19662.0
2017-08-23 11:10:00,55.87,55.88,55.81,55.87,19558.0,44.515,44.5229,44.4672,44.515,19558.0
2017-08-23 11:20:00,55.86,55.95,55.86,55.93,19448.0,44.507,44.5787,44.507,44.5628,19448.0
2017-08-23 11:30:00,55.92,56.02,55.92,55.97,20845.0,44.5548,44.6345,44.5548,44.5947,20845.0
2017-08-23 11:40:00,55.97,55.99,55.92,55.96,20202.0,44.5947,44.6106,44.5548,44.5867,20202.0
2017-08-23 11:50:00,55.95,55.96,55.92,55.94,9015.0,44.5787,44.5867,44.5548,44.5708,9015.0
2017-08-23 12:00:00,55.94,55.99,55.92,55.97,13020.0,44.5708,44.6106,44.5548,44.5947,13020.0
2017-08-23 12:10:00,55.97,56.0,55.95,55.95,23329.0,44.5947,44.6186,44.5787,44.5787,23329.0
2017-08-23 12:20:00,55.96,55.97,55.91,55.92,16409.0,44.5867,44.5947,44.5468,44.5548,16409.0
2017-08-23 12:30:00,55.93,55.94,55.91,55.94,8174.0,44.5628,44.5708,44.5468,44.5708,8174.0
2017-08-23 12:40:00,55.93,55.93,55.88,55.89,19437.0,44.5628,44.5628,44.5229,44.5309,19437.0
2017-08-23 12:50:00,55.88,55.89,55.85,55.89,6336.0,44.5229,44.5309,44.499,44.5309,6336.0
2017-08-23 13:00:00,55.89,55.94,55.87,55.93,12222.0,44.5309,44.5708,44.515,44.5628,12222.0
2017-08-23 13:10:00,55.94,55.94,55.86,55.87,8388.0,44.5708,44.5708,44.507,44.515,8388.0
2017-08-23 13:20:00,55.87,55.87,55.85,55.86,7174.0,44.515,44.515,44.499,44.507,7174.0
2017-08-23 13:30:00,55.84,55.85,55.8,55.81,6375.0,44.4911,44.499,44.4592,44.4672,6375.0
2017-08-23 13:40:00,55.81,55.81,55.78,55.79,9052.0,44.4672,44.4672,44.4433,44.4512,9052.0
2017-08-23 13:50:00,55.78,55.79,55.73,55.76,22529.0,44.4433,44.4512,44.4034,44.4273,22529.0
2017-08-23 14:00:00,55.76,55.88,55.76,55.86,25779.0,44.4273,44.5229,44.4273,44.507,25779.0
2017-08-23 14:10:00,55.86,55.92,55.86,55.9,10024.0,44.507,44.5548,44.507,44.5389,10024.0
2017-08-23 14:20:00,55.9,55.91,55.88,55.9,18073.0,44.5389,44.5468,44.5229,44.5389,18073.0
2017-08-23 14:30:00,55.9,55.92,55.87,55.9,12808.0,44.5389,44.5548,44.515,44.5389,12808.0
2017-08-23 14:40:00,55.9,55.92,55.88,55.89,7039.0,44.5389,44.5548,44.5229,44.5309,7039.0
2017-08-23 14:50:00,55.9,55.95,55.89,55.94,13094.0,44.5389,44.5787,44.5309,44.5708,13094.0
2017-08-23 15:00:00,55.94,55.98,55.94,55.98,15178.0,44.5708,44.6026,44.5708,44.6026,15178.0
2017-08-23 15:10:00,55.98,56.0,55.96,55.99,12744.0,44.6026,44.6186,44.5867,44.6106,12744.0
2017-08-23 15:20:00,56.0,56.05,55.99,56.01,12304.0,44.6186,44.6584,44.6106,44.6265,12304.0
2017-08-23 15:30:00,56.01,56.01,55.96,55.97,26134.0,44.6265,44.6265,44.5867,44.5947,26134.0
2017-08-23 15:40:00,55.97,55.97,55.88,55.89,44908.0,44.5947,44.5947,44.5229,44.5309,44908.0
2017-08-23 15:50:00,55.9,55.9,55.77,55.77,119904.0,44.5389,44.5389,44.4353,44.4353,119904.0
2017-08-24 09:30:00,55.8,55.88,55.71,55.81,48896.0,44.4592,44.5229,44.3875,44.4672,48896.0
2017-08-24 09:40:00,55.81,55.84,55.73,55.77,22131.0,44.4672,44.4911,44.4034,44.4353,22131.0
2017-08-24 09:50:00,55.77,55.77,55.57,55.57,37243.0,44.4353,44.4353,44.276,44.276,37243.0
2017-08-24 10:00:00,55.6,55.66,55.55,55.59,30167.0,44.2999,44.3477,44.26,44.2919,30167.0
2017-08-24 10:10:00,55.61,55.63,55.55,55.62,17518.0,44.3078,44.3238,44.26,44.3158,17518.0
2017-08-24 10:20:00,55.61,55.68,55.6,55.65,23409.0,44.3078,44.3636,44.2999,44.3397,23409.0
2017-08-24 10:30:00,55.65,55.76,55.65,55.73,18686.0,44.3397,44.4273,44.3397,44.4034,18686.0
2017-08-24 10:40:00,55.73,55.76,55.67,55.68,20369.0,44.4034,44.4273,44.3556,44.3636,20369.0
2017-08-24 10:50:00,55.69,55.72,55.66,55.66,16202.0,44.3716,44.3955,44.3477,44.3477,16202.0
2017-08-24 11:00:00,55.66,55.7,55.64,55.69,26076.0,44.3477,44.3795,44.3317,44.3716,26076.0
2017-08-24 11:10:00,55.69,55.78,55.67,55.78,60817.0,44.3716,44.4433,44.3556,44.4433,60817.0
2017-08-24 11:20:00,55.76,55.78,55.73,55.77,56844.0,44.4273,44.4433,44.4034,44.4353,56844.0
2017-08-24 11:30:00,55.76,55.78,55.69,55.71,50151.0,44.4273,44.4433,44.3716,44.3875,50151.0
2017-08-24 11:40:00,55.71,55.83,55.71,55.82,16283.0,44.3875,44.4831,44.3875,44.4751,16283.0
2017-08-24 11:50:00,55.83,55.84,55.81,55.83,20373.0,44.4831,44.4911,44.4672,44.4831,20373.0
2017-08-24 12:00:00,55.83,55.89,55.82,55.88,21586.0,44.4831,44.5309,44.4751,44.5229,21586.0
2017-08-24 12:10:00,55.87,55.9,55.83,55.85,22247.0,44.515,44.5389,44.4831,44.499,22247.0
2017-08-24 12:20:00,55.85,55.85,55.78,55.79,10212.0,44.499,44.499,44.4433,44.4512,10212.0
2017-08-24 12:30:00,55.77,55.8,55.76,55.79,12261.0,44.4353,44.4592,44.4273,44.4512,12261.0
2017-08-24 12:40:00,55.8,55.83,55.78,55.83,10125.0,44.4592,44.4831,44.4433,44.4831,10125.0
2017-08-24 12:50:00,55.83,55.84,55.8,55.81,12132.0,44.4831,44.4911,44.4592,44.4672,12132.0
2017-08-24 13:00:00,55.81,55.82,55.77,55.77,12629.0,44.4672,44.4751,44.4353,44.4353,12629.0
2017-08-24 13:10:00,55.78,55.9,55.78,55.89,14917.0,44.4433,44.5389,44.4433,44.5309,14917.0
2017-08-24 13:20:00,55.9,55.9,55.83,55.83,11874.0,44.5389,44.5389,44.4831,44.4831,11874.0
2017-08-24 13:30:00,55.83,55.83,55.8,55.8,17269.0,44.4831,44.4831,44.4592,44.4592,17269.0
2017-08-24 13:40:00,55.81,55.84,55.8,55.82,11970.0,44.4672,44.4911,44.4592,44.4751,11970.0
2017-08-24 13:50:00,55.82,55.83,55.78,55.78,15398.0,44.4751,44.4831,44.4433,44.4433,15398.0
2017-08-24 14:00:00,55.79,55.8,55.69,55.7,15890.0,44.4512,44.4592,44.3716,44.3795,15890.0
2017-08-24 14:10:00,55.7,55.7,55.63,55.66,22628.0,44.3795,44.3795,44.3238,44.3477,22628.0
2017-08-24 14:20:00,55.66,55.67,55.62,55.63,24429.0,44.3477,44.3556,44.3158,44.3238,24429.0
2017-08-24 14:30:00,55.62,55.7,55.61,55.68,13498.0,44.3158,44.3795,44.3078,44.3636,13498.0
2017-08-24 14:40:00,55.67,55.7,55.63,55.64,12152.0,44.3556,44.3795,44.3238,44.3317,12152.0
2017-08-24 14:50:00,55.64,55.68,55.63,55.66,18290.0,44.3317,44.3636,44.3238,44.3477,18290.0
2017-08-24 15:00:00,55.67,55.67,55.6,55.61,18970.0,44.3556,44.3556,44.2999,44.3078,18970.0
2017-08-24 15:10:00,55.6,55.64,55.59,55.63,29383.0,44.2999,44.3317,44.2919,44.3238,29383.0
2017-08-24 15:20:00,55.63,55.64,55.61,55.63,21833.0,44.3238,44.3317,44.3078,44.3238,21833.0
2017-08-24 15:30:00,55.63,55.64,55.54,55.56,32070.0,44.3238,44.3317,44.252,44.268,32070.0
2017-08-24 15:40:00,55.57,55.58,55.51,55.53,27868.0,44.276,44.2839,44.2281,44.2441,27868.0
2017-08-24 15:50:00,55.52,55.56,55.46,55.56,111898.0,44.2361,44.268,44.1883,44.268,111898.0
2017-08-25 09:30:00,55.77,55.87,55.61,55.8,32564.0,44.4353,44.515,44.3078,44.4592,32564.0
2017-08-25 09:40:00,55.85,55.95,55.82,55.95,8636.0,44.499,44.5787,44.4751,44.5787,8636.0
2017-08-25 09:50:00,55.95,56.13,55.95,56.13,12128.0,44.5787,44.7221,44.5787,44.7221,12128.0
2017-08-25 10:00:00,56.12,56.33,56.11,56.29,47018.0,44.7142,44.8815,44.7062,44.8496,47018.0
2017-08-25 10:10:00,56.29,56.3,56.23,56.3,10828.0,44.8496,44.8576,44.8018,44.8576,10828.0
2017-08-25 10:20:00,56.29,56.31,56.26,56.26,16668.0,44.8496,44.8656,44.8257,44.8257,16668.0
2017-08-25 10:30:00,56.27,56.3,56.2,56.3,14610.0,44.8337,44.8576,44.7779,44.8576,14610.0
2017-08-25 10:40:00,56.29,56.29,56.15,56.15,13944.0,44.8496,44.8496,44.7381,44.7381,13944.0
2017-08-25 10:50:00,56.14,56.21,56.08,56.16,13560.0,44.7301,44.7859,44.6823,44.746,13560.0
2017-08-25 11:00:00,56.17,56.17,56.06,56.1,11017.0,44.754,44.754,44.6664,44.6982,11017.0
2017-08-25 11:10:00,56.1,56.15,56.06,56.12,8539.0,44.6982,44.7381,44.6664,44.7142,8539.0
2017-08-25 11:20:00,56.11,56.17,56.1,56.17,20566.0,44.7062,44.754,44.6982,44.754,20566.0
2017-08-25 11:30:00,56.17,56.19,56.13,56.14,11715.0,44.754,44.7699,44.7221,44.7301,11715.0
2017-08-25 11:40:00,56.14,56.22,56.14,56.22,11696.0,44.7301,44.7938,44.7301,44.7938,11696.0
2017-08-25 11:50:00,56.22,56.23,56.17,56.18,8557.0,44.7938,44.8018,44.754,44.762,8557.0
2017-08-25 12:00:00,56.17,56.26,56.17,56.26,6785.0,44.754,44.8257,44.754,44.8257,6785.0
2017-08-25 12:10:00,56.25,56.27,56.2,56.22,12411.0,44.8177,44.8337,44.7779,44.7938,12411.0
2017-08-25 12:20:00,56.23,56.27,56.22,56.27,16726.0,44.8018,44.8337,44.7938,44.8337,16726.0
2017-08-25 12:30:00,56.26,56.29,56.25,56.26,10770.0,44.8257,44.8496,44.8177,44.8257,10770.0
2017-08-25 12:40:00,56.25,56.32,56.25,56.29,11574.0,44.8177,44.8735,44.8177,44.8496,11574.0
2017-08-25 12:50:00,56.3,56.38,56.3,56.36,6215.0,44.8576,44.9213,44.8576,44.9054,6215.0
2017-08-25 13:00:00,56.36,56.41,56.35,56.38,12364.0,44.9054,44.9452,44.8974,44.9213,12364.0
2017-08-25 13:10:00,56.37,56.38,56.36,56.36,7245.0,44.9134,44.9213,44.9054,44.9054,7245.0
2017-08-25 13:20:00,56.36,56.36,56.32,56.32,9937.0,44.9054,44.9054,44.8735,44.8735,9937.0
2017-08-25 13:30:00,56.32,56.34,56.32,56.33,6421.0,44.8735,44.8895,44.8735,44.8815,6421.0
2017-08-25 13:40:00,56.33,56.33,56.25,56.27,15141.0,44.8815,44.8815,44.8177,44.8337,15141.0
2017-08-25 13:50:00,56.26,56.29,56.24,56.28,15655.0,44.8257,44.8496,44.8098,44.8416,15655.0
2017-08-25 14:00:00,56.28,56.3,56.27,56.28,10047.0,44.8416,44.8576,44.8337,44.8416,10047.0
2017-08-25 14:10:00,56.29,56.35,56.29,56.32,15949.0,44.8496,44.8974,44.8496,44.8735,15949.0
2017-08-25 14:20:00,56.31,56.33,56.3,56.3,16517.0,44.8656,44.8815,44.8576,44.8576,16517.0
2017-08-25 14:30:00,56.31,56.34,56.3,56.32,11798.0,44.8656,44.8895,44.8576,44.8735,11798.0
2017-08-25 14:40:00,56.32,56.32,56.3,56.3,8074.0,44.8735,44.8735,44.8576,44.8576,8074.0
2017-08-25 14:50:00,56.3,56.39,56.3,56.38,17902.0,44.8576,44.9293,44.8576,44.9213,17902.0
2017-08-25 15:00:00,56.38,56.38,56.32,56.35,22778.0,44.9213,44.9213,44.8735,44.8974,22778.0
2017-08-25 15:10:00,56.35,56.43,56.34,56.4,47976.0,44.8974,44.9612,44.8895,44.9373,47976.0
2017-08-25 15:20:00,56.4,56.45,56.4,56.41,39770.0,44.9373,44.9771,44.9373,44.9452,39770.0
2017-08-25 15:30:00,56.41,56.41,56.32,56.33,28765.0,44.9452,44.9452,44.8735,44.8815,28765.0
2017-08-25 15:40:00,56.32,56.34,56.27,56.28,35891.0,44.8735,44.8895,44.8337,44.8416,35891.0
2017-08-25 15:50:00,56.28,56.3,56.2,56.22,104713.0,44.8416,44.8576,44.7779,44.7938,104713.0
2017-08-28 09:30:00,56.38,56.43,56.04,56.29,22350.0,44.9213,44.9612,44.6504,44.8496,22350.0
2017-08-28 09:40:00,56.34,56.37,56.23,56.24,12911.0,44.8895,44.9134,44.8018,44.8098,12911.0
2017-08-28 09:50:00,56.26,56.28,56.16,56.26,12478.0,44.8257,44.8416,44.746,44.8257,12478.0
2017-08-28 10:00:00,56.27,56.32,56.26,56.31,32180.0,44.8337,44.8735,44.8257,44.8656,32180.0
2017-08-28 10:10:00,56.31,56.48,56.31,56.46,81583.0,44.8656,45.001,44.8656,44.9851,81583.0
2017-08-28 10:20:00,56.45,56.45,56.3,56.3,19287.0,44.9771,44.9771,44.8576,44.8576,19287.0
2017-08-28 10:30:00,56.29,56.31,56.25,56.25,7854.0,44.8496,44.8656,44.8177,44.8177,7854.0
2017-08-28 10:40:00,56.27,56.31,56.24,56.27,14691.0,44.8337,44.8656,44.8098,44.8337,14691.0
2017-08-28 10:50:00,56.26,56.43,56.26,56.39,24737.0,44.8257,44.9612,44.8257,44.9293,24737.0
2017-08-28 11:00:00,56.4,56.45,56.37,56.4,10483.0,44.9373,44.9771,44.9134,44.9373,10483.0
2017-08-28 11:10:00,56.4,56.41,56.38,56.39,7754.0,44.9373,44.9452,44.9213,44.9293,7754.0
2017-08-28 11:20:00,56.4,56.45,56.37,56.43,16210.0,44.9373,44.9771,44.9134,44.9612,16210.0
2017-08-28 11:30:00,56.44,56.44,56.31,56.33,9513.0,44.9691,44.9691,44.8656,44.8815,9513.0
2017-08-28 11:40:00,56.33,56.35,56.3,56.3,8270.0,44.8815,44.8974,44.8576,44.8576,8270.0
2017-08-28 11:50:00,56.31,56.41,56.31,56.34,12187.0,44.8656,44.9452,44.8656,44.8895,12187.0
2017-08-28 12:00:00,56.34,56.35,56.28,56.28,8960.0,44.8895,44.8974,44.8416,44.8416,8960.0
2017-08-28 12:10:00,56.29,56.31,56.26,56.31,7998.0,44.8496,44.8656,44.8257,44.8656,7998.0
2017-08-28 12:20:00,56.32,56.35,56.28,56.28,7925.0,44.8735,44.8974,44.8416,44.8416,7925.0
2017-08-28 12:30:00,56.27,56.3,56.24,56.25,7686.0,44.8337,44.8576,44.8098,44.8177,7686.0
2017-08-28 12:40:00,56.27,56.33,56.25,56.27,24391.0,44.8337,44.8815,44.8177,44.8337,24391.0
2017-08-28 12:50:00,56.28,56.29,56.25,56.25,10547.0,44.8416,44.8496,44.8177,44.8177,10547.0
2017-08-28 13:00:00,56.26,56.29,56.25,56.28,5253.0,44.8257,44.8496,44.8177,44.8416,5253.0
2017-08-28 13:10:00,56.28,56.33,56.28,56.3,6157.0,44.8416,44.8815,44.8416,44.8576,6157.0
2017-08-28 13:20:00,56.3,56.33,56.29,56.33,9754.0,44.8576,44.8815,44.8496,44.8815,9754.0
2017-08-28 13:30:00,56.32,56.34,56.32,56.33,6081.0,44.8735,44.8895,44.8735,44.8815,6081.0
2017-08-28 13:40:00,56.33,56.39,56.31,56.39,20988.0,44.8815,44.9293,44.8656,44.9293,20988.0
2017-08-28 13:50:00,56.4,56.5,56.38,56.48,29566.0,44.9373,45.0169,44.9213,45.001,29566.0
2017-08-28 14:00:00,56.5,56.5,56.43,56.45,18119.0,45.0169,45.0169,44.9612,44.9771,18119.0
2017-08-28 14:10:00,56.44,56.5,56.44,56.47,17909.0,44.9691,45.0169,44.9691,44.993,17909.0
2017-08-28 14:20:00,56.46,56.49,56.45,56.47,13332.0,44.9851,45.009,44.9771,44.993,13332.0
2017-08-28 14:30:00,56.47,56.47,56.43,56.46,10616.0,44.993,44.993,44.9612,44.9851,10616.0
2017-08-28 14:40:00,56.46,56.5,56.45,56.49,11115.0,44.9851,45.0169,44.9771,45.009,11115.0
2017-08-28 14:50:00,56.48,56.5,56.46,56.46,14282.0,45.001,45.0169,44.9851,44.9851,14282.0
2017-08-28 15:00:00,56.47,56.49,56.42,56.42,15481.0,44.993,45.009,44.9532,44.9532,15481.0
2017-08-28 15:10:00,56.42,56.43,56.39,56.39,17485.0,44.9532,44.9612,44.9293,44.9293,17485.0
2017-08-28 15:20:00,56.4,56.44,56.39,56.42,26664.0,44.9373,44.9691,44.9293,44.9532,26664.0
2017-08-28 15:30:00,56.43,56.43,56.32,56.36,29018.0,44.9612,44.9612,44.8735,44.9054,29018.0
2017-08-28 15:40:00,56.35,56.38,56.33,56.37,26801.0,44.8974,44.9213,44.8815,44.9134,26801.0
2017-08-28 15:50:00,56.37,56.52,56.35,56.5,191695.0,44.9134,45.0329,44.8974,45.0169,191695.0
2017-08-29 09:30:00,56.27,56.43,56.08,56.3,30612.0,44.8337,44.9612,44.6823,44.8576,30612.0
2017-08-29 09:40:00,56.32,56.43,56.23,56.43,12089.0,44.8735,44.9612,44.8018,44.9612,12089.0
2017-08-29 09:50:00,56.43,56.5,56.42,56.47,20641.0,44.9612,45.0169,44.9532,44.993,20641.0
2017-08-29 10:00:00,56.49,56.54,56.41,56.44,27641.0,45.009,45.0488,44.9452,44.9691,27641.0
2017-08-29 10:10:00,56.44,56.45,56.35,56.38,12896.0,44.9691,44.9771,44.8974,44.9213,12896.0
2017-08-29 10:20:00,56.39,56.41,56.28,56.32,35632.0,44.9293,44.9452,44.8416,44.8735,35632.0
2017-08-29 10:30:00,56.32,56.53,56.31,56.4,55753.0,44.8735,45.0408,44.8656,44.9373,55753.0
2017-08-29 10:40:00,56.4,56.49,56.33,56.33,22842.0,44.9373,45.009,44.8815,44.8815,22842.0
2017-08-29 10:50:00,56.34,56.36,56.3,56.32,11938.0,44.8895,44.9054,44.8576,44.8735,11938.0
2017-08-29 11:00:00,56.32,56.36,56.28,56.34,12799.0,44.8735,44.9054,44.8416,44.8895,12799.0
2017-08-29 11:10:00,56.34,56.36,56.26,56.26,8690.0,44.8895,44.9054,44.8257,44.8257,8690.0
2017-08-29 11:20:00,56.28,56.28,56.2,56.22,21992.0,44.8416,44.8416,44.7779,44.7938,21992.0
2017-08-29 11:30:00,56.22,56.34,56.22,56.32,10787.0,44.7938,44.8895,44.7938,44.8735,10787.0
2017-08-29 11:40:00,56.32,56.4,56.31,56.36,11113.0,44.8735,44.9373,44.8656,44.9054,11113.0
2017-08-29 11:50:00,56.38,56.38,56.31,56.32,8940.0,44.9213,44.9213,44.8656,44.8735,8940.0
2017-08-29 12:00:00,56.32,56.32,56.28,56.3,9588.0,44.8735,44.8735,44.8416,44.8576,9588.0
2017-08-29 12:10:00,56.31,56.33,56.28,56.33,10368.0,44.8656,44.8815,44.8416,44.8815,10368.0
2017-08-29 12:20:00,56.32,56.37,56.31,56.37,18349.0,44.8735,44.9134,44.8656,44.9134,18349.0
2017-08-29 12:30:00,56.35,56.4,56.35,56.38,18673.0,44.8974,44.9373,44.8974,44.9213,18673.0
2017-08-29 12:40:00,56.38,56.42,56.34,56.42,14586.0,44.9213,44.9532,44.8895,44.9532,14586.0
2017-08-29 12:50:00,56.42,56.43,56.35,56.37,12133.0,44.9532,44.9612,44.8974,44.9134,12133.0
2017-08-29 13:00:00,56.37,56.38,56.35,56.36,9230.0,44.9134,44.9213,44.8974,44.9054,9230.0
2017-08-29 13:10:00,56.36,56.36,56.26,56.26,10291.0,44.9054,44.9054,44.8257,44.8257,10291.0
2017-08-29 13:20:00,56.25,56.33,56.25,56.32,15772.0,44.8177,44.8815,44.8177,44.8735,15772.0
2017-08-29 13:30:00,56.33,56.34,56.26,56.28,16499.0,44.8815,44.8895,44.8257,44.8416,16499.0
2017-08-29 13:40:00,56.27,56.3,56.26,56.29,13180.0,44.8337,44.8576,44.8257,44.8496,13180.0
2017-08-29 13:50:00,56.29,56.32,56.27,56.29,13864.0,44.8496,44.8735,44.8337,44.8496,13864.0
2017-08-29 14:00:00,56.3,56.32,56.29,56.3,9777.0,44.8576,44.8735,44.8496,44.8576,9777.0
2017-08-29 14:10:00,56.29,56.3,56.28,56.3,10087.0,44.8496,44.8576,44.8416,44.8576,10087.0
2017-08-29 14:20:00,56.3,56.31,56.24,56.26,27704.0,44.8576,44.8656,44.8098,44.8257,27704.0
2017-08-29 14:30:00,56.26,56.32,56.25,56.31,11752.0,44.8257,44.8735,44.8177,44.8656,11752.0
2017-08-29 14:40:00,56.32,56.42,56.31,56.42,17205.0,44.8735,44.9532,44.8656,44.9532,17205.0
2017-08-29 14:50:00,56.42,56.43,56.4,56.42,11417.0,44.9532,44.9612,44.9373,44.9532,11417.0
2017-08-29 15:00:00,56.42,56.47,56.42,56.45,22144.0,44.9532,44.993,44.9532,44.9771,22144.0
2017-08-29 15:10:00,56.45,56.49,56.43,56.49,25506.0,44.9771,45.009,44.9612,45.009,25506.0
2017-08-29 15:20:00,56.5,56.52,56.48,56.5,31564.0,45.0169,45.0329,45.001,45.0169,31564.0
2017-08-29 15:30:00,56.5,56.5,56.44,56.45,42806.0,45.0169,45.0169,44.9691,44.9771,42806.0
2017-08-29 15:40:00,56.45,56.49,56.44,56.48,47497.0,44.9771,45.009,44.9691,45.001,47497.0
2017-08-29 15:50:00,56.48,56.63,56.46,56.6,255680.0,45.001,45.1205,44.9851,45.0966,255680.0
2017-08-30 09:30:00,56.59,56.69,56.34,56.35,32304.0,45.0886,45.1683,44.8895,44.8974,32304.0
2017-08-30 09:40:00,56.36,56.38,56.27,56.32,15679.0,44.9054,44.9213,44.8337,44.8735,15679.0
2017-08-30 09:50:00,56.32,56.36,56.19,56.21,32160.0,44.8735,44.9054,44.7699,44.7859,32160.0
2017-08-30 10:00:00,56.22,56.26,56.18,56.18,13296.0,44.7938,44.8257,44.762,44.762,13296.0
2017-08-30 10:10:00,56.18,56.25,56.12,56.24,21464.0,44.762,44.8177,44.7142,44.8098,21464.0
2017-08-30 10:20:00,56.25,56.36,56.2,56.33,70054.0,44.8177,44.9054,44.7779,44.8815,70054.0
2017-08-30 10:30:00,56.3,56.32,56.24,56.28,24794.0,44.8576,44.8735,44.8098,44.8416,24794.0
2017-08-30 10:40:00,56.27,56.35,56.25,56.34,16906.0,44.8337,44.8974,44.8177,44.8895,16906.0
2017-08-30 10:50:00,56.34,56.35,56.33,56.35,16929.0,44.8895,44.8974,44.8815,44.8974,16929.0
2017-08-30 11:00:00,56.33,56.34,56.31,56.31,6650.0,44.8815,44.8895,44.8656,44.8656,6650.0
2017-08-30 11:10:00,56.31,56.31,56.25,56.29,41543.0,44.8656,44.8656,44.8177,44.8496,41543.0
2017-08-30 11:20:00,56.29,56.35,56.26,56.35,9658.0,44.8496,44.8974,44.8257,44.8974,9658.0
2017-08-30 11:30:00,56.35,56.35,56.3,56.33,11885.0,44.8974,44.8974,44.8576,44.8815,11885.0
2017-08-30 11:40:00,56.32,56.34,56.31,56.32,8333.0,44.8735,44.8895,44.8656,44.8735,8333.0
2017-08-30 11:50:00,56.33,56.4,56.31,56.39,7855.0,44.8815,44.9373,44.8656,44.9293,7855.0
2017-08-30 12:00:00,56.4,56.42,56.35,56.42,14333.0,44.9373,44.9532,44.8974,44.9532,14333.0
2017-08-30 12:10:00,56.41,56.42,56.39,56.4,7320.0,44.9452,44.9532,44.9293,44.9373,7320.0
2017-08-30 12:20:00,56.39,56.45,56.38,56.44,13635.0,44.9293,44.9771,44.9213,44.9691,13635.0
2017-08-30 12:30:00,56.44,56.52,56.44,56.52,11749.0,44.9691,45.0329,44.9691,45.0329,11749.0
2017-08-30 12:40:00,56.52,56.55,56.51,56.55,9582.0,45.0329,45.0568,45.0249,45.0568,9582.0
2017-08-30 12:50:00,56.55,56.58,56.52,56.57,9817.0,45.0568,45.0807,45.0329,45.0727,9817.0
2017-08-30 13:00:00,56.57,56.61,56.56,56.58,9909.0,45.0727,45.1046,45.0647,45.0807,9909.0
2017-08-30 13:10:00,56.58,56.66,56.57,56.64,11926.0,45.0807,45.1444,45.0727,45.1285,11926.0
2017-08-30 13:20:00,56.64,56.71,56.6,56.71,12203.0,45.1285,45.1843,45.0966,45.1843,12203.0
2017-08-30 13:30:00,56.72,56.75,56.7,56.74,10753.0,45.1922,45.2161,45.1763,45.2082,10753.0
2017-08-30 13:40:00,56.74,56.82,56.71,56.8,15090.0,45.2082,45.2719,45.1843,45.256,15090.0
2017-08-30 13:50:00,56.8,56.85,56.76,56.77,16166.0,45.256,45.2958,45.2241,45.2321,16166.0
2017-08-30 14:00:00,56.76,56.78,56.73,56.74,13006.0,45.2241,45.24,45.2002,45.2082,13006.0
2017-08-30 14:10:00,56.74,56.75,56.72,56.74,12270.0,45.2082,45.2161,45.1922,45.2082,12270.0
2017-08-30 14:20:00,56.73,56.8,56.73,56.78,9963.0,45.2002,45.256,45.2002,45.24,9963.0
2017-08-30 14:30:00,56.78,56.79,56.75,56.78,12757.0,45.24,45.248,45.2161,45.24,12757.0
2017-08-30 14:40:00,56.78,56.79,56.73,56.76,10227.0,45.24,45.248,45.2002,45.2241,10227.0
2017-08-30 14:50:00,56.77,56.8,56.71,56.75,21027.0,45.2321,45.256,45.1843,45.2161,21027.0
2017-08-30 15:00:00,56.75,56.75,56.7,56.74,22887.0,45.2161,45.2161,45.1763,45.2082,22887.0
2017-08-30 15:10:00,56.74,56.75,56.63,56.63,20818.0,45.2082,45.2161,45.1205,45.1205,20818.0
2017-08-30 15:20:00,56.64,56.64,56.57,56.6,50872.0,45.1285,45.1285,45.0727,45.0966,50872.0
2017-08-30 15:30:00,56.59,56.61,56.51,56.52,28675.0,45.0886,45.1046,45.0249,45.0329,28675.0
2017-08-30 15:40:00,56.51,56.57,56.46,56.56,52767.0,45.0249,45.0727,44.9851,45.0647,52767.0
2017-08-30 15:50:00,56.57,56.63,56.56,56.62,137114.0,45.0727,45.1205,45.0647,45.1125,137114.0
2017-08-31 09:30:00,56.81,56.86,56.61,56.63,42884.0,45.2639,45.3038,45.1046,45.1205,42884.0
2017-08-31 09:40:00,56.65,56.67,56.55,56.67,39094.0,45.1365,45.1524,45.0568,45.1524,39094.0
2017-08-31 09:50:00,56.67,56.81,56.67,56.8,19935.0,45.1524,45.2639,45.1524,45.256,19935.0
2017-08-31 10:00:00,56.79,56.89,56.77,56.89,17420.0,45.248,45.3277,45.2321,45.3277,17420.0
2017-08-31 10:10:00,56.89,56.97,56.87,56.96,17143.0,45.3277,45.3914,45.3117,45.3834,17143.0
2017-08-31 10:20:00,56.98,56.98,56.88,56.89,17257.0,45.3994,45.3994,45.3197,45.3277,17257.0
2017-08-31 10:30:00,56.9,56.91,56.79,56.79,14659.0,45.3356,45.3436,45.248,45.248,14659.0
2017-08-31 10:40:00,56.8,56.82,56.74,56.78,11501.0,45.256,45.2719,45.2082,45.24,11501.0
2017-08-31 10:50:00,56.79,56.83,56.71,56.73,17656.0,45.248,45.2799,45.1843,45.2002,17656.0
2017-08-31 11:00:00,56.73,56.83,56.72,56.82,9455.0,45.2002,45.2799,45.1922,45.2719,9455.0
2017-08-31 11:10:00,56.82,56.89,56.81,56.85,12900.0,45.2719,45.3277,45.2639,45.2958,12900.0
2017-08-31 11:20:00,56.85,56.87,56.83,56.83,13588.0,45.2958,45.3117,45.2799,45.2799,13588.0
2017-08-31 11:30:00,56.83,56.86,56.77,56.86,10242.0,45.2799,45.3038,45.2321,45.3038,10242.0
2017-08-31 11:40:00,56.85,56.89,56.84,56.87,13178.0,45.2958,45.3277,45.2878,45.3117,13178.0
2017-08-31 11:50:00,56.88,56.89,56.83,56.85,10772.0,45.3197,45.3277,45.2799,45.2958,10772.0
2017-08-31 12:00:00,56.85,56.91,56.84,56.91,15007.0,45.2958,45.3436,45.2878,45.3436,15007.0
2017-08-31 12:10:00,56.93,56.95,56.86,56.89,11894.0,45.3595,45.3755,45.3038,45.3277,11894.0
2017-08-31 12:20:00,56.89,56.9,56.87,56.89,11241.0,45.3277,45.3356,45.3117,45.3277,11241.0
2017-08-31 12:30:00,56.88,56.89,56.85,56.88,9277.0,45.3197,45.3277,45.2958,45.3197,9277.0
2017-08-31 12:40:00,56.88,56.93,56.86,56.87,17702.0,45.3197,45.3595,45.3038,45.3117,17702.0
2017-08-31 12:50:00,56.86,56.86,56.82,56.85,12289.0,45.3038,45.3038,45.2719,45.2958,12289.0
2017-08-31 13:00:00,56.85,56.91,56.85,56.9,8510.0,45.2958,45.3436,45.2958,45.3356,8510.0
2017-08-31 13:10:00,56.89,56.9,56.81,56.86,12402.0,45.3277,45.3356,45.2639,45.3038,12402.0
2017-08-31 13:20:00,56.87,56.89,56.81,56.82,10285.0,45.3117,45.3277,45.2639,45.2719,10285.0
2017-08-31 13:30:00,56.82,56.85,56.78,56.85,13792.0,45.2719,45.2958,45.24,45.2958,13792.0
2017-08-31 13:40:00,56.84,56.84,56.79,56.82,11703.0,45.2878,45.2878,45.248,45.2719,11703.0
2017-08-31 13:50:00,56.82,56.9,56.82,56.9,14226.0,45.2719,45.3356,45.2719,45.3356,14226.0
2017-08-31 14:00:00,56.9,56.9,56.84,56.85,9804.0,45.3356,45.3356,45.2878,45.2958,9804.0
2017-08-31 14:10:00,56.85,56.89,56.84,56.88,17759.0,45.2958,45.3277,45.2878,45.3197,17759.0
2017-08-31 14:20:00,56.88,56.91,56.86,56.9,16189.0,45.3197,45.3436,45.3038,45.3356,16189.0
2017-08-31 14:30:00,56.89,56.98,56.88,56.97,19355.0,45.3277,45.3994,45.3197,45.3914,19355.0
2017-08-31 14:40:00,56.97,57.0,56.96,56.99,14522.0,45.3914,45.4153,45.3834,45.4073,14522.0
2017-08-31 14:50:00,56.99,57.07,56.98,57.07,21913.0,45.4073,45.4711,45.3994,45.4711,21913.0
2017-08-31 15:00:00,57.07,57.07,56.95,56.95,20430.0,45.4711,45.4711,45.3755,45.3755,20430.0
2017-08-31 15:10:00,56.95,57.0,56.95,57.0,24804.0,45.3755,45.4153,45.3755,45.4153,24804.0
2017-08-31 15:20:00,56.99,57.02,56.98,56.98,31405.0,45.4073,45.4313,45.3994,45.3994,31405.0
2017-08-31 15:30:00,56.99,57.06,56.95,57.06,65106.0,45.4073,45.4631,45.3755,45.4631,65106.0
2017-08-31 15:40:00,57.06,57.1,57.01,57.02,65633.0,45.4631,45.495,45.4233,45.4313,65633.0
2017-08-31 15:50:00,57.01,57.08,57.0,57.02,188404.0,45.4233,45.4791,45.4153,45.4313,188404.0
2017-09-01 09:30:00,57.05,57.11,56.62,56.8,99114.0,45.4552,45.503,45.1125,45.256,99114.0
2017-09-01 09:40:00,56.79,57.01,56.77,57.01,26435.0,45.248,45.4233,45.2321,45.4233,26435.0
2017-09-01 09:50:00,56.99,56.99,56.81,56.88,16286.0,45.4073,45.4073,45.2639,45.3197,16286.0
2017-09-01 10:00:00,56.88,56.9,56.78,56.89,17070.0,45.3197,45.3356,45.24,45.3277,17070.0
2017-09-01 10:10:00,56.88,56.93,56.87,56.89,9317.0,45.3197,45.3595,45.3117,45.3277,9317.0
2017-09-01 10:20:00,56.87,56.88,56.77,56.88,16280.0,45.3117,45.3197,45.2321,45.3197,16280.0
2017-09-01 10:30:00,56.88,56.89,56.81,56.83,10891.0,45.3197,45.3277,45.2639,45.2799,10891.0
2017-09-01 10:40:00,56.83,56.88,56.77,56.81,13798.0,45.2799,45.3197,45.2321,45.2639,13798.0
2017-09-01 10:50:00,56.82,56.85,56.79,56.84,13540.0,45.2719,45.2958,45.248,45.2878,13540.0
2017-09-01 11:00:00,56.83,56.88,56.83,56.84,24179.0,45.2799,45.3197,45.2799,45.2878,24179.0
2017-09-01 11:10:00,56.83,56.84,56.79,56.8,27081.0,45.2799,45.2878,45.248,45.256,27081.0
2017-09-01 11:20:00,56.79,56.82,56.76,56.77,12304.0,45.248,45.2719,45.2241,45.2321,12304.0
2017-09-01 11:30:00,56.77,56.78,56.73,56.75,21825.0,45.2321,45.24,45.2002,45.2161,21825.0
2017-09-01 11:40:00,56.76,56.82,56.74,56.8,11640.0,45.2241,45.2719,45.2082,45.256,11640.0
2017-09-01 11:50:00,56.81,56.86,56.8,56.86,11379.0,45.2639,45.3038,45.256,45.3038,11379.0
2017-09-01 12:00:00,56.85,56.88,56.84,56.85,12709.0,45.2958,45.3197,45.2878,45.2958,12709.0
2017-09-01 12:10:00,56.85,56.95,56.85,56.92,12163.0,45.2958,45.3755,45.2958,45.3516,12163.0
2017-09-01 12:20:00,56.91,56.96,56.91,56.94,12036.0,45.3436,45.3834,45.3436,45.3675,12036.0
2017-09-01 12:30:00,56.95,56.96,56.88,56.89,10268.0,45.3755,45.3834,45.3197,45.3277,10268.0
2017-09-01 12:40:00,56.89,56.9,56.88,56.9,7396.0,45.3277,45.3356,45.3197,45.3356,7396.0
2017-09-01 12:50:00,56.9,56.96,56.89,56.93,9066.0,45.3356,45.3834,45.3277,45.3595,9066.0
2017-09-01 13:00:00,56.93,56.95,56.91,56.92,7332.0,45.3595,45.3755,45.3436,45.3516,7332.0
2017-09-01 13:10:00,56.93,56.97,56.92,56.97,8933.0,45.3595,45.3914,45.3516,45.3914,8933.0
2017-09-01 13:20:00,56.96,56.98,56.94,56.95,7293.0,45.3834,45.3994,45.3675,45.3755,7293.0
2017-09-01 13:30:00,56.95,56.98,56.94,56.97,7768.0,45.3755,45.3994,45.3675,45.3914,7768.0
2017-09-01 13:40:00,56.96,57.02,56.96,57.02,13956.0,45.3834,45.4313,45.3834,45.4313,13956.0
2017-09-01 13:50:00,57.02,57.04,57.0,57.04,10477.0,45.4313,45.4472,45.4153,45.4472,10477.0
2017-09-01 14:00:00,57.03,57.12,57.02,57.11,97690.0,45.4392,45.5109,45.4313,45.503,97690.0
2017-09-01 14:10:00,57.12,57.13,57.08,57.11,17788.0,45.5109,45.5189,45.4791,45.503,17788.0
2017-09-01 14:20:00,57.11,57.16,57.11,57.14,9813.0,45.503,45.5428,45.503,45.5269,9813.0
2017-09-01 14:30:00,57.14,57.24,57.13,57.22,17316.0,45.5269,45.6065,45.5189,45.5906,17316.0
2017-09-01 14:40:00,57.23,57.23,57.18,57.19,9076.0,45.5986,45.5986,45.5587,45.5667,9076.0
2017-09-01 14:50:00,57.19,57.22,57.16,57.21,15852.0,45.5667,45.5906,45.5428,45.5826,15852.0
2017-09-01 15:00:00,57.2,57.21,57.17,57.17,18371.0,45.5747,45.5826,45.5508,45.5508,18371.0
2017-09-01 15:10:00,57.18,57.18,57.1,57.15,18668.0,45.5587,45.5587,45.495,45.5348,18668.0
2017-09-01 15:20:00,57.16,57.17,57.11,57.15,16066.0,45.5428,45.5508,45.503,45.5348,16066.0
2017-09-01 15:30:00,57.15,57.16,57.13,57.15,16139.0,45.5348,45.5428,45.5189,45.5348,16139.0
2017-09-01 15:40:00,57.15,57.15,57.08,57.09,31111.0,45.5348,45.5348,45.4791,45.487,31111.0
2017-09-01 15:50:00,57.09,57.15,57.06,57.06,118487.0,45.487,45.5348,45.4631,45.4631,118487.0
2017-09-05 09:30:00,56.92,56.97,56.84,56.88,26459.0,45.3516,45.3914,45.2878,45.3197,26459.0
2017-09-05 09:40:00,56.88,57.0,56.86,56.96,27090.0,45.3197,45.4153,45.3038,45.3834,27090.0
2017-09-05 09:50:00,56.97,57.04,56.96,56.98,15286.0,45.3914,45.4472,45.3834,45.3994,15286.0
2017-09-05 10:00:00,57.0,57.07,56.97,56.99,28029.0,45.4153,45.4711,45.3914,45.4073,28029.0
2017-09-05 10:10:00,56.97,57.05,56.92,57.0,19104.0,45.3914,45.4552,45.3516,45.4153,19104.0
2017-09-05 10:20:00,57.0,57.03,56.92,57.0,23703.0,45.4153,45.4392,45.3516,45.4153,23703.0
2017-09-05 10:30:00,57.01,57.06,56.99,57.0,15847.0,45.4233,45.4631,45.4073,45.4153,15847.0
2017-09-05 10:40:00,57.0,57.01,56.9,56.92,25209.0,45.4153,45.4233,45.3356,45.3516,25209.0
2017-09-05 10:50:00,56.92,56.92,56.82,56.86,20517.0,45.3516,45.3516,45.2719,45.3038,20517.0
2017-09-05 11:00:00,56.86,56.92,56.83,56.85,22878.0,45.3038,45.3516,45.2799,45.2958,22878.0
2017-09-05 11:10:00,56.86,56.89,56.81,56.81,30619.0,45.3038,45.3277,45.2639,45.2639,30619.0
2017-09-05 11:20:00,56.81,56.83,56.77,56.77,22574.0,45.2639,45.2799,45.2321,45.2321,22574.0
2017-09-05 11:30:00,56.78,56.81,56.75,56.8,20401.0,45.24,45.2639,45.2161,45.256,20401.0
2017-09-05 11:40:00,56.81,56.83,56.75,56.75,12434.0,45.2639,45.2799,45.2161,45.2161,12434.0
2017-09-05 11:50:00,56.76,56.8,56.73,56.77,23859.0,45.2241,45.256,45.2002,45.2321,23859.0
2017-09-05 12:00:00,56.77,56.77,56.63,56.65,23941.0,45.2321,45.2321,45.1205,45.1365,23941.0
2017-09-05 12:10:00,56.66,56.68,56.59,56.61,32034.0,45.1444,45.1604,45.0886,45.1046,32034.0
2017-09-05 12:20:00,56.61,56.66,56.59,56.63,14748.0,45.1046,45.1444,45.0886,45.1205,14748.0
2017-09-05 12:30:00,56.64,56.65,56.51,56.54,25377.0,45.1285,45.1365,45.0249,45.0488,25377.0
2017-09-05 12:40:00,56.55,56.56,56.49,56.49,18941.0,45.0568,45.0647,45.009,45.009,18941.0
2017-09-05 12:50:00,56.51,56.55,56.5,56.52,13523.0,45.0249,45.0568,45.0169,45.0329,13523.0
2017-09-05 13:00:00,56.54,56.54,56.43,56.46,16438.0,45.0488,45.0488,44.9612,44.9851,16438.0
2017-09-05 13:10:00,56.46,56.52,56.43,56.52,12376.0,44.9851,45.0329,44.9612,45.0329,12376.0
2017-09-05 13:20:00,56.52,56.57,56.51,56.52,12546.0,45.0329,45.0727,45.0249,45.0329,12546.0
2017-09-05 13:30:00,56.52,56.58,56.5,56.56,16479.0,45.0329,45.0807,45.0169,45.0647,16479.0
2017-09-05 13:40:00,56.56,56.61,56.54,56.56,16029.0,45.0647,45.1046,45.0488,45.0647,16029.0
2017-09-05 13:50:00,56.55,56.62,56.54,56.6,13197.0,45.0568,45.1125,45.0488,45.0966,13197.0
2017-09-05 14:00:00,56.6,56.69,56.6,56.63,13418.0,45.0966,45.1683,45.0966,45.1205,13418.0
2017-09-05 14:10:00,56.63,56.65,56.58,56.6,10356.0,45.1205,45.1365,45.0807,45.0966,10356.0
2017-09-05 14:20:00,56.6,56.68,56.59,56.65,12686.0,45.0966,45.1604,45.0886,45.1365,12686.0
2017-09-05 14:30:00,56.66,56.74,56.64,56.73,32244.0,45.1444,45.2082,45.1285,45.2002,32244.0
2017-09-05 14:40:00,56.73,56.77,56.7,56.7,27434.0,45.2002,45.2321,45.1763,45.1763,27434.0
2017-09-05 14:50:00,56.71,56.71,56.61,56.65,20926.0,45.1843,45.1843,45.1046,45.1365,20926.0
2017-09-05 15:00:00,56.66,56.69,56.6,56.62,18661.0,45.1444,45.1683,45.0966,45.1125,18661.0
2017-09-05 15:10:00,56.63,56.68,56.62,56.66,15220.0,45.1205,45.1604,45.1125,45.1444,15220.0
2017-09-05 15:20:00,56.67,56.75,56.66,56.75,15641.0,45.1524,45.2161,45.1444,45.2161,15641.0
2017-09-05 15:30:00,56.75,56.77,56.71,56.72,28838.0,45.2161,45.2321,45.1843,45.1922,28838.0
2017-09-05 15:40:00,56.72,56.72,56.67,56.71,29281.0,45.1922,45.1922,45.1524,45.1843,29281.0
2017-09-05 15:50:00,56.71,56.74,56.68,56.71,99014.0,45.1843,45.2082,45.1604,45.1843,99014.0
2017-09-06 09:30:00,56.97,57.03,56.83,56.89,18465.0,45.3914,45.4392,45.2799,45.3277,18465.0
2017-09-06 09:40:00,56.91,57.05,56.91,56.97,14519.0,45.3436,45.4552,45.3436,45.3914,14519.0
2017-09-06 09:50:00,56.97,56.99,56.91,56.95,10309.0,45.3914,45.4073,45.3436,45.3755,10309.0
2017-09-06 10:00:00,56.98,57.04,56.88,56.89,38904.0,45.3994,45.4472,45.3197,45.3277,38904.0
2017-09-06 10:10:00,56.9,56.92,56.75,56.76,31554.0,45.3356,45.3516,45.2161,45.2241,31554.0
2017-09-06 10:20:00,56.77,56.86,56.75,56.85,11048.0,45.2321,45.3038,45.2161,45.2958,11048.0
2017-09-06 10:30:00,56.85,56.87,56.66,56.66,27020.0,45.2958,45.3117,45.1444,45.1444,27020.0
2017-09-06 10:40:00,56.64,56.67,56.59,56.6,32770.0,45.1285,45.1524,45.0886,45.0966,32770.0
2017-09-06 10:50:00,56.6,56.65,56.59,56.63,22912.0,45.0966,45.1365,45.0886,45.1205,22912.0
2017-09-06 11:00:00,56.63,56.72,56.61,56.61,28551.0,45.1205,45.1922,45.1046,45.1046,28551.0
2017-09-06 11:10:00,56.61,56.71,56.61,56.66,17661.0,45.1046,45.1843,45.1046,45.1444,17661.0
2017-09-06 11:20:00,56.66,56.68,56.62,56.65,20096.0,45.1444,45.1604,45.1125,45.1365,20096.0
2017-09-06 11:30:00,56.64,56.7,56.64,56.7,24797.0,45.1285,45.1763,45.1285,45.1763,24797.0
2017-09-06 11:40:00,56.71,56.71,56.66,56.68,27415.0,45.1843,45.1843,45.1444,45.1604,27415.0
2017-09-06 11:50:00,56.68,56.71,56.65,56.7,29580.0,45.1604,45.1843,45.1365,45.1763,29580.0
2017-09-06 12:00:00,56.7,56.89,56.7,56.89,16466.0,45.1763,45.3277,45.1763,45.3277,16466.0
2017-09-06 12:10:00,56.89,56.96,56.89,56.96,9680.0,45.3277,45.3834,45.3277,45.3834,9680.0
2017-09-06 12:20:00,56.99,57.0,56.94,56.95,10325.0,45.4073,45.4153,45.3675,45.3755,10325.0
2017-09-06 12:30:00,56.95,57.0,56.94,56.99,10576.0,45.3755,45.4153,45.3675,45.4073,10576.0
2017-09-06 12:40:00,57.0,57.0,56.94,56.94,10068.0,45.4153,45.4153,45.3675,45.3675,10068.0
2017-09-06 12:50:00,56.95,56.98,56.9,56.91,12328.0,45.3755,45.3994,45.3356,45.3436,12328.0
2017-09-06 13:00:00,56.92,56.93,56.91,56.92,7150.0,45.3516,45.3595,45.3436,45.3516,7150.0
2017-09-06 13:10:00,56.93,57.01,56.93,57.0,27374.0,45.3595,45.4233,45.3595,45.4153,27374.0
2017-09-06 13:20:00,57.0,57.02,56.94,56.95,32166.0,45.4153,45.4313,45.3675,45.3755,32166.0
2017-09-06 13:30:00,56.94,57.0,56.94,57.0,22452.0,45.3675,45.4153,45.3675,45.4153,22452.0
2017-09-06 13:40:00,56.99,57.02,56.96,57.0,14517.0,45.4073,45.4313,45.3834,45.4153,14517.0
2017-09-06 13:50:00,57.01,57.04,56.97,57.0,12432.0,45.4233,45.4472,45.3914,45.4153,12432.0
2017-09-06 14:00:00,57.02,57.18,57.01,57.17,33123.0,45.4313,45.5587,45.4233,45.5508,33123.0
2017-09-06 14:10:00,57.17,57.22,57.11,57.21,27173.0,45.5508,45.5906,45.503,45.5826,27173.0
2017-09-06 14:20:00,57.21,57.27,57.18,57.25,26888.0,45.5826,45.6304,45.5587,45.6145,26888.0
2017-09-06 14:30:00,57.25,57.25,57.16,57.17,21217.0,45.6145,45.6145,45.5428,45.5508,21217.0
2017-09-06 14:40:00,57.18,57.19,57.14,57.17,23962.0,45.5587,45.5667,45.5269,45.5508,23962.0
2017-09-06 14:50:00,57.18,57.19,57.15,57.15,16847.0,45.5587,45.5667,45.5348,45.5348,16847.0
2017-09-06 15:00:00,57.14,57.17,57.12,57.14,27839.0,45.5269,45.5508,45.5109,45.5269,27839.0
2017-09-06 15:10:00,57.14,57.19,57.13,57.19,23322.0,45.5269,45.5667,45.5189,45.5667,23322.0
2017-09-06 15:20:00,57.18,57.23,57.17,57.18,42665.0,45.5587,45.5986,45.5508,45.5587,42665.0
2017-09-06 15:30:00,57.19,57.19,57.15,57.17,35418.0,45.5667,45.5667,45.5348,45.5508,35418.0
2017-09-06 15:40:00,57.17,57.21,57.16,57.18,54817.0,45.5508,45.5826,45.5428,45.5587,54817.0
2017-09-06 15:50:00,57.19,57.21,57.18,57.19,131259.0,45.5667,45.5826,45.5587,45.5667,131259.0
2017-09-07 09:30:00,57.09,57.2,56.9,56.92,53842.0,45.487,45.5747,45.3356,45.3516,53842.0
2017-09-07 09:40:00,56.95,56.98,56.9,56.94,50194.0,45.3755,45.3994,45.3356,45.3675,50194.0
2017-09-07 09:50:00,56.95,57.14,56.91,57.09,20629.0,45.3755,45.5269,45.3436,45.487,20629.0
2017-09-07 10:00:00,57.1,57.16,57.03,57.03,24331.0,45.495,45.5428,45.4392,45.4392,24331.0
2017-09-07 10:10:00,57.04,57.09,56.98,56.98,21670.0,45.4472,45.487,45.3994,45.3994,21670.0
2017-09-07 10:20:00,56.96,57.09,56.96,57.07,24007.0,45.3834,45.487,45.3834,45.4711,24007.0
2017-09-07 10:30:00,57.08,57.22,57.08,57.21,30164.0,45.4791,45.5906,45.4791,45.5826,30164.0
2017-09-07 10:40:00,57.21,57.27,57.18,57.19,30261.0,45.5826,45.6304,45.5587,45.5667,30261.0
2017-09-07 10:50:00,57.19,57.25,57.18,57.18,10036.0,45.5667,45.6145,45.5587,45.5587,10036.0
2017-09-07 11:00:00,57.15,57.24,57.11,57.22,24008.0,45.5348,45.6065,45.503,45.5906,24008.0
2017-09-07 11:10:00,57.22,57.25,57.15,57.15,22055.0,45.5906,45.6145,45.5348,45.5348,22055.0
2017-09-07 11:20:00,57.16,57.19,57.13,57.15,33675.0,45.5428,45.5667,45.5189,45.5348,33675.0
2017-09-07 11:30:00,57.15,57.22,57.13,57.13,18904.0,45.5348,45.5906,45.5189,45.5189,18904.0
2017-09-07 11:40:00,57.13,57.17,57.06,57.06,10687.0,45.5189,45.5508,45.4631,45.4631,10687.0
2017-09-07 11:50:00,57.06,57.06,57.01,57.05,12674.0,45.4631,45.4631,45.4233,45.4552,12674.0
2017-09-07 12:00:00,57.05,57.1,57.05,57.08,11317.0,45.4552,45.495,45.4552,45.4791,11317.0
2017-09-07 12:10:00,57.08,57.1,57.03,57.06,11109.0,45.4791,45.495,45.4392,45.4631,11109.0
2017-09-07 12:20:00,57.06,57.07,57.0,57.01,10032.0,45.4631,45.4711,45.4153,45.4233,10032.0
2017-09-07 12:30:00,57.02,57.11,57.01,57.09,11255.0,45.4313,45.503,45.4233,45.487,11255.0
2017-09-07 12:40:00,57.09,57.12,57.06,57.07,20116.0,45.487,45.5109,45.4631,45.4711,20116.0
2017-09-07 12:50:00,57.08,57.08,57.03,57.04,9145.0,45.4791,45.4791,45.4392,45.4472,9145.0
2017-09-07 13:00:00,57.03,57.04,56.96,56.96,15161.0,45.4392,45.4472,45.3834,45.3834,15161.0
2017-09-07 13:10:00,56.97,57.0,56.97,56.97,14630.0,45.3914,45.4153,45.3914,45.3914,14630.0
2017-09-07 13:20:00,56.97,57.01,56.94,57.01,15612.0,45.3914,45.4233,45.3675,45.4233,15612.0
2017-09-07 13:30:00,57.01,57.04,56.95,56.95,15082.0,45.4233,45.4472,45.3755,45.3755,15082.0
2017-09-07 13:40:00,56.96,57.02,56.96,56.97,13983.0,45.3834,45.4313,45.3834,45.3914,13983.0
2017-09-07 13:50:00,56.97,57.01,56.96,57.01,16154.0,45.3914,45.4233,45.3834,45.4233,16154.0
2017-09-07 14:00:00,57.01,57.01,56.99,57.01,18600.0,45.4233,45.4233,45.4073,45.4233,18600.0
2017-09-07 14:10:00,57.01,57.05,56.96,57.03,21548.0,45.4233,45.4552,45.3834,45.4392,21548.0
2017-09-07 14:20:00,57.02,57.04,56.99,57.0,20305.0,45.4313,45.4472,45.4073,45.4153,20305.0
2017-09-07 14:30:00,56.99,57.01,56.96,56.96,18132.0,45.4073,45.4233,45.3834,45.3834,18132.0
2017-09-07 14:40:00,56.96,56.96,56.9,56.95,15479.0,45.3834,45.3834,45.3356,45.3755,15479.0
2017-09-07 14:50:00,56.95,56.98,56.93,56.98,14698.0,45.3755,45.3994,45.3595,45.3994,14698.0
2017-09-07 15:00:00,56.99,57.0,56.96,57.0,16694.0,45.4073,45.4153,45.3834,45.4153,16694.0
2017-09-07 15:10:00,56.99,57.0,56.95,56.95,12537.0,45.4073,45.4153,45.3755,45.3755,12537.0
2017-09-07 15:20:00,56.96,56.97,56.92,56.93,26125.0,45.3834,45.3914,45.3516,45.3595,26125.0
2017-09-07 15:30:00,56.94,57.03,56.94,57.03,29857.0,45.3675,45.4392,45.3675,45.4392,29857.0
2017-09-07 15:40:00,57.02,57.08,57.01,57.07,38909.0,45.4313,45.4791,45.4233,45.4711,38909.0
2017-09-07 15:50:00,57.06,57.06,56.99,57.01,97433.0,45.4631,45.4631,45.4073,45.4233,97433.0
2017-09-08 09:30:00,56.93,56.97,56.86,56.92,22824.0,45.3595,45.3914,45.3038,45.3516,22824.0
2017-09-08 09:40:00,56.94,57.04,56.9,56.96,10547.0,45.3675,45.4472,45.3356,45.3834,10547.0
2017-09-08 09:50:00,56.99,57.03,56.93,57.02,42789.0,45.4073,45.4392,45.3595,45.4313,42789.0
2017-09-08 10:00:00,57.04,57.09,56.96,57.09,15605.0,45.4472,45.487,45.3834,45.487,15605.0
2017-09-08 10:10:00,57.09,57.2,57.06,57.11,15020.0,45.487,45.5747,45.4631,45.503,15020.0
2017-09-08 10:20:00,57.1,57.1,56.97,56.97,24751.0,45.495,45.495,45.3914,45.3914,24751.0
2017-09-08 10:30:00,56.97,57.01,56.94,57.0,57562.0,45.3914,45.4233,45.3675,45.4153,57562.0
2017-09-08 10:40:00,57.0,57.03,56.96,57.01,57177.0,45.4153,45.4392,45.3834,45.4233,57177.0
2017-09-08 10:50:00,57.0,57.03,56.98,57.02,25954.0,45.4153,45.4392,45.3994,45.4313,25954.0
2017-09-08 11:00:00,57.02,57.16,57.02,57.09,9841.0,45.4313,45.5428,45.4313,45.487,9841.0
2017-09-08 11:10:00,57.08,57.14,57.07,57.14,11211.0,45.4791,45.5269,45.4711,45.5269,11211.0
2017-09-08 11:20:00,57.13,57.18,57.12,57.18,17521.0,45.5189,45.5587,45.5109,45.5587,17521.0
2017-09-08 11:30:00,57.18,57.18,57.14,57.18,10788.0,45.5587,45.5587,45.5269,45.5587,10788.0
2017-09-08 11:40:00,57.17,57.2,57.13,57.16,11446.0,45.5508,45.5747,45.5189,45.5428,11446.0
2017-09-08 11:50:00,57.16,57.2,57.12,57.13,13158.0,45.5428,45.5747,45.5109,45.5189,13158.0
2017-09-08 12:00:00,57.13,57.13,57.02,57.07,35618.0,45.5189,45.5189,45.4313,45.4711,35618.0
2017-09-08 12:10:00,57.06,57.09,57.03,57.09,8580.0,45.4631,45.487,45.4392,45.487,8580.0
2017-09-08 12:20:00,57.09,57.14,57.09,57.14,9036.0,45.487,45.5269,45.487,45.5269,9036.0
2017-09-08 12:30:00,57.15,57.23,57.14,57.21,12022.0,45.5348,45.5986,45.5269,45.5826,12022.0
2017-09-08 12:40:00,57.2,57.22,57.17,57.18,18224.0,45.5747,45.5906,45.5508,45.5587,18224.0
2017-09-08 12:50:00,57.18,57.18,57.14,57.15,13645.0,45.5587,45.5587,45.5269,45.5348,13645.0
2017-09-08 13:00:00,57.16,57.18,57.14,57.14,9514.0,45.5428,45.5587,45.5269,45.5269,9514.0
2017-09-08 13:10:00,57.15,57.2,57.14,57.19,14352.0,45.5348,45.5747,45.5269,45.5667,14352.0
2017-09-08 13:20:00,57.18,57.19,57.09,57.09,14040.0,45.5587,45.5667,45.487,45.487,14040.0
2017-09-08 13:30:00,57.09,57.11,57.06,57.07,12501.0,45.487,45.503,45.4631,45.4711,12501.0
2017-09-08 13:40:00,57.08,57.09,57.04,57.07,9925.0,45.4791,45.487,45.4472,45.4711,9925.0
2017-09-08 13:50:00,57.06,57.11,57.04,57.1,13029.0,45.4631,45.503,45.4472,45.495,13029.0
2017-09-08 14:00:00,57.1,57.17,57.09,57.16,16055.0,45.495,45.5508,45.487,45.5428,16055.0
2017-09-08 14:10:00,57.15,57.19,57.15,57.17,12480.0,45.5348,45.5667,45.5348,45.5508,12480.0
2017-09-08 14:20:00,57.17,57.2,57.11,57.14,16075.0,45.5508,45.5747,45.503,45.5269,16075.0
2017-09-08 14:30:00,57.13,57.15,57.11,57.12,18180.0,45.5189,45.5348,45.503,45.5109,18180.0
2017-09-08 14:40:00,57.12,57.13,57.03,57.03,13242.0,45.5109,45.5189,45.4392,45.4392,13242.0
2017-09-08 14:50:00,57.03,57.05,57.02,57.03,13629.0,45.4392,45.4552,45.4313,45.4392,13629.0
2017-09-08 15:00:00,57.03,57.04,56.99,57.0,22184.0,45.4392,45.4472,45.4073,45.4153,22184.0
2017-09-08 15:10:00,56.99,56.99,56.9,56.91,31544.0,45.4073,45.4073,45.3356,45.3436,31544.0
2017-09-08 15:20:00,56.9,56.92,56.86,56.86,22336.0,45.3356,45.3516,45.3038,45.3038,22336.0
2017-09-08 15:30:00,56.86,56.9,56.82,56.89,31894.0,45.3038,45.3356,45.2719,45.3277,31894.0
2017-09-08 15:40:00,56.9,56.91,56.82,56.9,112654.0,45.3356,45.3436,45.2719,45.3356,112654.0
2017-09-08 15:50:00,56.9,56.92,56.87,56.89,157234.0,45.3356,45.3516,45.3117,45.3277,157234.0
2017-09-11 09:30:00,57.13,57.38,57.09,57.33,46947.0,45.5189,45.7181,45.487,45.6782,46947.0
2017-09-11 09:40:00,57.3,57.38,57.29,57.31,27024.0,45.6543,45.7181,45.6464,45.6623,27024.0
2017-09-11 09:50:00,57.31,57.38,57.2,57.21,15129.0,45.6623,45.7181,45.5747,45.5826,15129.0
2017-09-11 10:00:00,57.23,57.27,57.17,57.21,15904.0,45.5986,45.6304,45.5508,45.5826,15904.0
2017-09-11 10:10:00,57.22,57.35,57.22,57.23,60966.0,45.5906,45.6942,45.5906,45.5986,60966.0
2017-09-11 10:20:00,57.24,57.25,57.15,57.17,19674.0,45.6065,45.6145,45.5348,45.5508,19674.0
2017-09-11 10:30:00,57.17,57.23,57.15,57.16,66923.0,45.5508,45.5986,45.5348,45.5428,66923.0
2017-09-11 10:40:00,57.16,57.25,57.14,57.25,9218.0,45.5428,45.6145,45.5269,45.6145,9218.0
2017-09-11 10:50:00,57.24,57.31,57.21,57.27,20234.0,45.6065,45.6623,45.5826,45.6304,20234.0
2017-09-11 11:00:00,57.27,57.32,57.23,57.25,14244.0,45.6304,45.6703,45.5986,45.6145,14244.0
2017-09-11 11:10:00,57.25,57.31,57.25,57.31,17791.0,45.6145,45.6623,45.6145,45.6623,17791.0
2017-09-11 11:20:00,57.32,57.46,57.31,57.45,30408.0,45.6703,45.7818,45.6623,45.7739,30408.0
2017-09-11 11:30:00,57.44,57.5,57.41,57.47,26546.0,45.7659,45.8137,45.742,45.7898,26546.0
2017-09-11 11:40:00,57.48,57.48,57.42,57.45,13556.0,45.7978,45.7978,45.75,45.7739,13556.0
2017-09-11 11:50:00,57.45,57.46,57.32,57.34,14456.0,45.7739,45.7818,45.6703,45.6862,14456.0
2017-09-11 12:00:00,57.34,57.35,57.26,57.26,16777.0,45.6862,45.6942,45.6225,45.6225,16777.0
2017-09-11 12:10:00,57.27,57.35,57.27,57.31,16584.0,45.6304,45.6942,45.6304,45.6623,16584.0
2017-09-11 12:20:00,57.31,57.33,57.25,57.33,14408.0,45.6623,45.6782,45.6145,45.6782,14408.0
2017-09-11 12:30:00,57.33,57.37,57.23,57.26,16315.0,45.6782,45.7101,45.5986,45.6225,16315.0
2017-09-11 12:40:00,57.28,57.34,57.28,57.29,9590.0,45.6384,45.6862,45.6384,45.6464,9590.0
2017-09-11 12:50:00,57.28,57.32,57.25,57.27,11667.0,45.6384,45.6703,45.6145,45.6304,11667.0
2017-09-11 13:00:00,57.27,57.36,57.27,57.34,9821.0,45.6304,45.7022,45.6304,45.6862,9821.0
2017-09-11 13:10:00,57.34,57.36,57.31,57.35,19362.0,45.6862,45.7022,45.6623,45.6942,19362.0
2017-09-11 13:20:00,57.35,57.38,57.34,57.36,10597.0,45.6942,45.7181,45.6862,45.7022,10597.0
2017-09-11 13:30:00,57.35,57.37,57.29,57.34,16550.0,45.6942,45.7101,45.6464,45.6862,16550.0
2017-09-11 13:40:00,57.35,57.37,57.29,57.36,9593.0,45.6942,45.7101,45.6464,45.7022,9593.0
2017-09-11 13:50:00,57.35,57.4,57.34,57.37,12285.0,45.6942,45.734,45.6862,45.7101,12285.0
2017-09-11 14:00:00,57.37,57.37,57.32,57.36,13040.0,45.7101,45.7101,45.6703,45.7022,13040.0
2017-09-11 14:10:00,57.36,57.38,57.33,57.36,16024.0,45.7022,45.7181,45.6782,45.7022,16024.0
2017-09-11 14:20:00,57.37,57.37,57.33,57.36,13497.0,45.7101,45.7101,45.6782,45.7022,13497.0
2017-09-11 14:30:00,57.36,57.39,57.34,57.36,15767.0,45.7022,45.7261,45.6862,45.7022,15767.0
2017-09-11 14:40:00,57.37,57.42,57.35,57.35,14470.0,45.7101,45.75,45.6942,45.6942,14470.0
2017-09-11 14:50:00,57.36,57.38,57.33,57.35,17398.0,45.7022,45.7181,45.6782,45.6942,17398.0
2017-09-11 15:00:00,57.35,57.37,57.34,57.35,13302.0,45.6942,45.7101,45.6862,45.6942,13302.0
2017-09-11 15:10:00,57.35,57.41,57.34,57.36,19985.0,45.6942,45.742,45.6862,45.7022,19985.0
2017-09-11 15:20:00,57.37,57.38,57.33,57.37,15954.0,45.7101,45.7181,45.6782,45.7101,15954.0
2017-09-11 15:30:00,57.37,57.37,57.27,57.31,36696.0,45.7101,45.7101,45.6304,45.6623,36696.0
2017-09-11 15:40:00,57.3,57.33,57.29,57.32,37443.0,45.6543,45.6782,45.6464,45.6703,37443.0
2017-09-11 15:50:00,57.33,57.38,57.3,57.33,127381.0,45.6782,45.7181,45.6543,45.6782,127381.0
2017-09-12 09:30:00,57.56,58.21,57.53,58.13,121659.0,45.8615,46.3794,45.8376,46.3157,121659.0
2017-09-12 09:40:00,58.13,58.47,58.04,58.44,64158.0,46.3157,46.5866,46.2439,46.5627,64158.0
2017-09-12 09:50:00,58.46,58.66,58.43,58.52,61950.0,46.5786,46.7379,46.5547,46.6264,61950.0
2017-09-12 10:00:00,58.52,58.61,58.51,58.55,35366.0,46.6264,46.6981,46.6184,46.6503,35366.0
2017-09-12 10:10:00,58.56,58.56,58.4,58.43,58611.0,46.6583,46.6583,46.5308,46.5547,58611.0
2017-09-12 10:20:00,58.42,58.61,58.38,58.61,91621.0,46.5467,46.6981,46.5148,46.6981,91621.0
2017-09-12 10:30:00,58.6,58.68,58.55,58.66,40403.0,46.6901,46.7539,46.6503,46.7379,40403.0
2017-09-12 10:40:00,58.66,58.67,58.58,58.63,22607.0,46.7379,46.7459,46.6742,46.714,22607.0
2017-09-12 10:50:00,58.62,58.65,58.57,58.65,21014.0,46.7061,46.73,46.6662,46.73,21014.0
2017-09-12 11:00:00,58.64,58.78,58.63,58.77,45510.0,46.722,46.8335,46.714,46.8256,45510.0
2017-09-12 11:10:00,58.78,58.79,58.65,58.71,31130.0,46.8335,46.8415,46.73,46.7778,31130.0
2017-09-12 11:20:00,58.69,58.73,58.62,58.65,21984.0,46.7618,46.7937,46.7061,46.73,21984.0
2017-09-12 11:30:00,58.66,58.72,58.64,58.67,15833.0,46.7379,46.7857,46.722,46.7459,15833.0
2017-09-12 11:40:00,58.68,58.69,58.65,58.67,18747.0,46.7539,46.7618,46.73,46.7459,18747.0
2017-09-12 11:50:00,58.67,58.69,58.61,58.63,24798.0,46.7459,46.7618,46.6981,46.714,24798.0
2017-09-12 12:00:00,58.65,58.69,58.63,58.66,15687.0,46.73,46.7618,46.714,46.7379,15687.0
2017-09-12 12:10:00,58.66,58.72,58.65,58.7,22933.0,46.7379,46.7857,46.73,46.7698,22933.0
2017-09-12 12:20:00,58.71,58.72,58.68,58.69,31649.0,46.7778,46.7857,46.7539,46.7618,31649.0
2017-09-12 12:30:00,58.68,58.78,58.62,58.62,88813.0,46.7539,46.8335,46.7061,46.7061,88813.0
2017-09-12 12:40:00,58.64,58.64,58.57,58.61,47793.0,46.722,46.722,46.6662,46.6981,47793.0
2017-09-12 12:50:00,58.61,58.63,58.57,58.63,12910.0,46.6981,46.714,46.6662,46.714,12910.0
2017-09-12 13:00:00,58.63,58.63,58.52,58.52,11605.0,46.714,46.714,46.6264,46.6264,11605.0
2017-09-12 13:10:00,58.53,58.57,58.53,58.56,8403.0,46.6344,46.6662,46.6344,46.6583,8403.0
2017-09-12 13:20:00,58.56,58.57,58.54,58.55,10844.0,46.6583,46.6662,46.6423,46.6503,10844.0
2017-09-12 13:30:00,58.55,58.63,58.55,58.58,20177.0,46.6503,46.714,46.6503,46.6742,20177.0
2017-09-12 13:40:00,58.57,58.59,58.48,58.5,18432.0,46.6662,46.6822,46.5945,46.6105,18432.0
2017-09-12 13:50:00,58.5,58.52,58.46,58.46,20406.0,46.6105,46.6264,46.5786,46.5786,20406.0
2017-09-12 14:00:00,58.47,58.53,58.46,58.52,17080.0,46.5866,46.6344,46.5786,46.6264,17080.0
2017-09-12 14:10:00,58.51,58.62,58.51,58.54,30149.0,46.6184,46.7061,46.6184,46.6423,30149.0
2017-09-12 14:20:00,58.54,58.64,58.48,58.57,58898.0,46.6423,46.722,46.5945,46.6662,58898.0
2017-09-12 14:30:00,58.56,58.57,58.33,58.37,52128.0,46.6583,46.6662,46.475,46.5069,52128.0
2017-09-12 14:40:00,58.36,58.4,58.21,58.24,103294.0,46.4989,46.5308,46.3794,46.4033,103294.0
2017-09-12 14:50:00,58.25,58.31,58.17,58.27,51059.0,46.4113,46.4591,46.3475,46.4272,51059.0
2017-09-12 15:00:00,58.28,58.29,58.13,58.14,80065.0,46.4352,46.4431,46.3157,46.3236,80065.0
2017-09-12 15:10:00,58.13,58.14,58.0,58.02,47286.0,46.3157,46.3236,46.2121,46.228,47286.0
2017-09-12 15:20:00,58.01,58.18,58.0,58.06,48069.0,46.22,46.3555,46.2121,46.2599,48069.0
2017-09-12 15:30:00,58.06,58.16,58.03,58.1,116991.0,46.2599,46.3396,46.236,46.2918,116991.0
2017-09-12 15:40:00,58.1,58.15,58.09,58.13,62012.0,46.2918,46.3316,46.2838,46.3157,62012.0
2017-09-12 15:50:00,58.14,58.17,58.05,58.17,192531.0,46.3236,46.3475,46.2519,46.3475,192531.0
2017-09-13 09:30:00,58.08,58.36,57.94,58.35,36231.0,46.2758,46.4989,46.1643,46.4909,36231.0
2017-09-13 09:40:00,58.34,58.35,58.15,58.2,41534.0,46.483,46.4909,46.3316,46.3714,41534.0
2017-09-13 09:50:00,58.22,58.3,58.2,58.24,16743.0,46.3874,46.4511,46.3714,46.4033,16743.0
2017-09-13 10:00:00,58.22,58.27,58.1,58.11,12591.0,46.3874,46.4272,46.2918,46.2997,12591.0
2017-09-13 10:10:00,58.1,58.11,58.04,58.09,10120.0,46.2918,46.2997,46.2439,46.2838,10120.0
2017-09-13 10:20:00,58.05,58.13,58.03,58.1,7224.0,46.2519,46.3157,46.236,46.2918,7224.0
2017-09-13 10:30:00,58.1,58.11,57.99,58.02,7502.0,46.2918,46.2997,46.2041,46.228,7502.0
2017-09-13 10:40:00,58.02,58.03,57.98,58.02,12505.0,46.228,46.236,46.1961,46.228,12505.0
2017-09-13 10:50:00,58.0,58.01,57.9,57.94,8423.0,46.2121,46.22,46.1324,46.1643,8423.0
2017-09-13 11:00:00,57.96,58.02,57.94,57.94,10387.0,46.1802,46.228,46.1643,46.1643,10387.0
2017-09-13 11:10:00,57.94,58.02,57.94,57.97,15391.0,46.1643,46.228,46.1643,46.1882,15391.0
2017-09-13 11:20:00,57.97,57.97,57.91,57.93,13776.0,46.1882,46.1882,46.1404,46.1563,13776.0
2017-09-13 11:30:00,57.92,57.94,57.85,57.88,14332.0,46.1483,46.1643,46.0926,46.1165,14332.0
2017-09-13 11:40:00,57.87,57.89,57.83,57.87,13452.0,46.1085,46.1244,46.0766,46.1085,13452.0
2017-09-13 11:50:00,57.87,57.93,57.87,57.9,10726.0,46.1085,46.1563,46.1085,46.1324,10726.0
2017-09-13 12:00:00,57.91,58.04,57.91,58.03,10240.0,46.1404,46.2439,46.1404,46.236,10240.0
2017-09-13 12:10:00,58.03,58.05,57.99,58.05,6701.0,46.236,46.2519,46.2041,46.2519,6701.0
2017-09-13 12:20:00,58.05,58.11,58.04,58.09,10128.0,46.2519,46.2997,46.2439,46.2838,10128.0
2017-09-13 12:30:00,58.09,58.14,58.09,58.14,15290.0,46.2838,46.3236,46.2838,46.3236,15290.0
2017-09-13 12:40:00,58.15,58.17,58.13,58.16,12670.0,46.3316,46.3475,46.3157,46.3396,12670.0
2017-09-13 12:50:00,58.15,58.16,58.11,58.15,13047.0,46.3316,46.3396,46.2997,46.3316,13047.0
2017-09-13 13:00:00,58.15,58.2,58.11,58.19,15723.0,46.3316,46.3714,46.2997,46.3635,15723.0
2017-09-13 13:10:00,58.19,58.22,58.15,58.2,16625.0,46.3635,46.3874,46.3316,46.3714,16625.0
2017-09-13 13:20:00,58.2,58.22,58.15,58.21,12400.0,46.3714,46.3874,46.3316,46.3794,12400.0
2017-09-13 13:30:00,58.21,58.25,58.18,58.2,19339.0,46.3794,46.4113,46.3555,46.3714,19339.0
2017-09-13 13:40:00,58.2,58.21,58.15,58.15,7014.0,46.3714,46.3794,46.3316,46.3316,7014.0
2017-09-13 13:50:00,58.16,58.23,58.13,58.13,28922.0,46.3396,46.3953,46.3157,46.3157,28922.0
2017-09-13 14:00:00,58.15,58.19,58.12,58.16,11355.0,46.3316,46.3635,46.3077,46.3396,11355.0
2017-09-13 14:10:00,58.14,58.22,58.14,58.18,12890.0,46.3236,46.3874,46.3236,46.3555,12890.0
2017-09-13 14:20:00,58.17,58.18,58.15,58.15,8670.0,46.3475,46.3555,46.3316,46.3316,8670.0
2017-09-13 14:30:00,58.15,58.18,58.14,58.15,9454.0,46.3316,46.3555,46.3236,46.3316,9454.0
2017-09-13 14:40:00,58.17,58.18,58.11,58.16,17697.0,46.3475,46.3555,46.2997,46.3396,17697.0
2017-09-13 14:50:00,58.16,58.19,58.15,58.16,12297.0,46.3396,46.3635,46.3316,46.3396,12297.0
2017-09-13 15:00:00,58.15,58.17,58.08,58.11,16988.0,46.3316,46.3475,46.2758,46.2997,16988.0
2017-09-13 15:10:00,58.1,58.14,58.07,58.13,19239.0,46.2918,46.3236,46.2679,46.3157,19239.0
2017-09-13 15:20:00,58.13,58.16,58.1,58.14,32268.0,46.3157,46.3396,46.2918,46.3236,32268.0
2017-09-13 15:30:00,58.15,58.18,58.11,58.12,24006.0,46.3316,46.3555,46.2997,46.3077,24006.0
2017-09-13 15:40:00,58.12,58.14,58.08,58.1,37654.0,46.3077,46.3236,46.2758,46.2918,37654.0
2017-09-13 15:50:00,58.1,58.11,58.03,58.05,154624.0,46.2918,46.2997,46.236,46.2519,154624.0
2017-09-14 09:30:00,57.72,57.79,57.53,57.63,28388.0,45.989,46.0448,45.8376,45.9173,28388.0
2017-09-14 09:40:00,57.63,57.68,57.55,57.55,23706.0,45.9173,45.9571,45.8535,45.8535,23706.0
2017-09-14 09:50:00,57.54,57.63,57.5,57.57,26381.0,45.8456,45.9173,45.8137,45.8695,26381.0
2017-09-14 10:00:00,57.59,57.7,57.56,57.63,72069.0,45.8854,45.973,45.8615,45.9173,72069.0
2017-09-14 10:10:00,57.63,57.74,57.63,57.71,13202.0,45.9173,46.0049,45.9173,45.981,13202.0
2017-09-14 10:20:00,57.7,57.84,57.7,57.78,11922.0,45.973,46.0846,45.973,46.0368,11922.0
2017-09-14 10:30:00,57.78,57.85,57.75,57.84,9405.0,46.0368,46.0926,46.0129,46.0846,9405.0
2017-09-14 10:40:00,57.83,57.85,57.77,57.79,26419.0,46.0766,46.0926,46.0288,46.0448,26419.0
2017-09-14 10:50:00,57.79,57.82,57.69,57.71,26734.0,46.0448,46.0687,45.9651,45.981,26734.0
2017-09-14 11:00:00,57.72,57.8,57.69,57.8,13931.0,45.989,46.0527,45.9651,46.0527,13931.0
2017-09-14 11:10:00,57.78,57.81,57.74,57.77,27518.0,46.0368,46.0607,46.0049,46.0288,27518.0
2017-09-14 11:20:00,57.78,57.81,57.74,57.76,20199.0,46.0368,46.0607,46.0049,46.0209,20199.0
2017-09-14 11:30:00,57.76,57.79,57.71,57.73,14363.0,46.0209,46.0448,45.981,45.997,14363.0
2017-09-14 11:40:00,57.73,57.74,57.66,57.67,19092.0,45.997,46.0049,45.9412,45.9491,19092.0
2017-09-14 11:50:00,57.66,57.71,57.62,57.63,29012.0,45.9412,45.981,45.9093,45.9173,29012.0
2017-09-14 12:00:00,57.62,57.63,57.54,57.54,31076.0,45.9093,45.9173,45.8456,45.8456,31076.0
2017-09-14 12:10:00,57.54,57.55,57.49,57.53,18903.0,45.8456,45.8535,45.8057,45.8376,18903.0
2017-09-14 12:20:00,57.53,57.58,57.46,57.49,22622.0,45.8376,45.8774,45.7818,45.8057,22622.0
2017-09-14 12:30:00,57.49,57.49,57.42,57.46,13967.0,45.8057,45.8057,45.75,45.7818,13967.0
2017-09-14 12:40:00,57.47,57.49,57.39,57.4,21215.0,45.7898,45.8057,45.7261,45.734,21215.0
2017-09-14 12:50:00,57.4,57.41,57.36,57.38,27380.0,45.734,45.742,45.7022,45.7181,27380.0
2017-09-14 13:00:00,57.38,57.38,57.29,57.29,17904.0,45.7181,45.7181,45.6464,45.6464,17904.0
2017-09-14 13:10:00,57.29,57.35,57.26,57.35,55811.0,45.6464,45.6942,45.6225,45.6942,55811.0
2017-09-14 13:20:00,57.35,57.35,57.27,57.29,19598.0,45.6942,45.6942,45.6304,45.6464,19598.0
2017-09-14 13:30:00,57.3,57.31,57.27,57.28,21959.0,45.6543,45.6623,45.6304,45.6384,21959.0
2017-09-14 13:40:00,57.28,57.28,57.25,57.25,12218.0,45.6384,45.6384,45.6145,45.6145,12218.0
2017-09-14 13:50:00,57.25,57.27,57.24,57.24,18490.0,45.6145,45.6304,45.6065,45.6065,18490.0
2017-09-14 14:00:00,57.24,57.34,57.23,57.33,23910.0,45.6065,45.6862,45.5986,45.6782,23910.0
2017-09-14 14:10:00,57.34,57.4,57.33,57.4,14690.0,45.6862,45.734,45.6782,45.734,14690.0
2017-09-14 14:20:00,57.39,57.52,57.39,57.5,28652.0,45.7261,45.8296,45.7261,45.8137,28652.0
2017-09-14 14:30:00,57.49,57.5,57.39,57.4,27838.0,45.8057,45.8137,45.7261,45.734,27838.0
2017-09-14 14:40:00,57.4,57.47,57.39,57.46,20429.0,45.734,45.7898,45.7261,45.7818,20429.0
2017-09-14 14:50:00,57.47,57.47,57.42,57.44,24524.0,45.7898,45.7898,45.75,45.7659,24524.0
2017-09-14 15:00:00,57.44,57.47,57.43,57.47,16245.0,45.7659,45.7898,45.7579,45.7898,16245.0
2017-09-14 15:10:00,57.47,57.47,57.42,57.42,25987.0,45.7898,45.7898,45.75,45.75,25987.0
2017-09-14 15:20:00,57.42,57.43,57.37,57.41,48139.0,45.75,45.7579,45.7101,45.742,48139.0
2017-09-14 15:30:00,57.4,57.43,57.39,57.42,48262.0,45.734,45.7579,45.7261,45.75,48262.0
2017-09-14 15:40:00,57.42,57.43,57.37,57.42,107439.0,45.75,45.7579,45.7101,45.75,107439.0
2017-09-14 15:50:00,57.48,57.54,57.41,57.51,135254.0,45.7978,45.8456,45.742,45.8217,135254.0
2017-09-15 09:30:00,57.53,57.82,57.36,57.65,461499.0,45.8376,46.0687,45.7022,45.9332,461499.0
2017-09-15 09:40:00,57.64,57.74,57.6,57.63,19568.0,45.9252,46.0049,45.8934,45.9173,19568.0
2017-09-15 09:50:00,57.63,57.64,57.56,57.58,14439.0,45.9173,45.9252,45.8615,45.8774,14439.0
2017-09-15 10:00:00,57.58,57.64,57.56,57.58,20496.0,45.8774,45.9252,45.8615,45.8774,20496.0
2017-09-15 10:10:00,57.59,57.7,57.55,57.7,16298.0,45.8854,45.973,45.8535,45.973,16298.0
2017-09-15 10:20:00,57.7,57.71,57.59,57.66,12381.0,45.973,45.981,45.8854,45.9412,12381.0
2017-09-15 10:30:00,57.65,57.7,57.58,57.68,16874.0,45.9332,45.973,45.8774,45.9571,16874.0
2017-09-15 10:40:00,57.68,57.7,57.6,57.63,21477.0,45.9571,45.973,45.8934,45.9173,21477.0
2017-09-15 10:50:00,57.65,57.66,57.58,57.62,26895.0,45.9332,45.9412,45.8774,45.9093,26895.0
2017-09-15 11:00:00,57.62,57.63,57.52,57.61,17175.0,45.9093,45.9173,45.8296,45.9013,17175.0
2017-09-15 11:10:00,57.63,57.69,57.6,57.69,27235.0,45.9173,45.9651,45.8934,45.9651,27235.0
2017-09-15 11:20:00,57.69,57.74,57.68,57.72,18360.0,45.9651,46.0049,45.9571,45.989,18360.0
2017-09-15 11:30:00,57.72,57.72,57.66,57.71,27731.0,45.989,45.989,45.9412,45.981,27731.0
2017-09-15 11:40:00,57.71,57.74,57.67,57.73,34932.0,45.981,46.0049,45.9491,45.997,34932.0
2017-09-15 11:50:00,57.73,57.86,57.73,57.85,15983.0,45.997,46.1005,45.997,46.0926,15983.0
2017-09-15 12:00:00,57.85,57.9,57.83,57.86,15124.0,46.0926,46.1324,46.0766,46.1005,15124.0
2017-09-15 12:10:00,57.88,57.89,57.82,57.82,9682.0,46.1165,46.1244,46.0687,46.0687,9682.0
2017-09-15 12:20:00,57.83,57.89,57.82,57.88,9560.0,46.0766,46.1244,46.0687,46.1165,9560.0
2017-09-15 12:30:00,57.9,57.93,57.86,57.86,12983.0,46.1324,46.1563,46.1005,46.1005,12983.0
2017-09-15 12:40:00,57.86,57.86,57.79,57.83,16190.0,46.1005,46.1005,46.0448,46.0766,16190.0
2017-09-15 12:50:00,57.82,57.83,57.78,57.81,8250.0,46.0687,46.0766,46.0368,46.0607,8250.0
2017-09-15 13:00:00,57.8,57.83,57.79,57.81,11104.0,46.0527,46.0766,46.0448,46.0607,11104.0
2017-09-15 13:10:00,57.82,57.83,57.81,57.81,7670.0,46.0687,46.0766,46.0607,46.0607,7670.0
2017-09-15 13:20:00,57.8,57.83,57.79,57.83,15421.0,46.0527,46.0766,46.0448,46.0766,15421.0
2017-09-15 13:30:00,57.83,57.93,57.81,57.88,31544.0,46.0766,46.1563,46.0607,46.1165,31544.0
2017-09-15 13:40:00,57.89,57.89,57.83,57.86,10218.0,46.1244,46.1244,46.0766,46.1005,10218.0
2017-09-15 13:50:00,57.85,57.88,57.84,57.84,14903.0,46.0926,46.1165,46.0846,46.0846,14903.0
2017-09-15 14:00:00,57.84,57.89,57.83,57.88,15861.0,46.0846,46.1244,46.0766,46.1165,15861.0
2017-09-15 14:10:00,57.89,57.91,57.87,57.89,7078.0,46.1244,46.1404,46.1085,46.1244,7078.0
2017-09-15 14:20:00,57.88,57.91,57.86,57.91,11931.0,46.1165,46.1404,46.1005,46.1404,11931.0
2017-09-15 14:30:00,57.91,57.91,57.87,57.88,13068.0,46.1404,46.1404,46.1085,46.1165,13068.0
2017-09-15 14:40:00,57.88,57.93,57.86,57.92,16422.0,46.1165,46.1563,46.1005,46.1483,16422.0
2017-09-15 14:50:00,57.92,57.92,57.88,57.88,18720.0,46.1483,46.1483,46.1165,46.1165,18720.0
2017-09-15 15:00:00,57.88,57.91,57.86,57.86,16968.0,46.1165,46.1404,46.1005,46.1005,16968.0
2017-09-15 15:10:00,57.87,57.92,57.86,57.92,18053.0,46.1085,46.1483,46.1005,46.1483,18053.0
2017-09-15 15:20:00,57.92,57.95,57.9,57.9,16135.0,46.1483,46.1722,46.1324,46.1324,16135.0
2017-09-15 15:30:00,57.9,57.92,57.86,57.9,50118.0,46.1324,46.1483,46.1005,46.1324,50118.0
2017-09-15 15:40:00,57.9,57.92,57.79,57.84,70899.0,46.1324,46.1483,46.0448,46.0846,70899.0
2017-09-15 15:50:00,57.84,57.87,57.77,57.86,152770.0,46.0846,46.1085,46.0288,46.1005,152770.0
2017-09-18 09:30:00,57.86,57.92,57.66,57.92,42948.0,46.1005,46.1483,45.9412,46.1483,42948.0
2017-09-18 09:40:00,57.92,58.0,57.8,57.88,14594.0,46.1483,46.2121,46.0527,46.1165,14594.0
2017-09-18 09:50:00,57.87,58.0,57.87,57.98,5842.0,46.1085,46.2121,46.1085,46.1961,5842.0
2017-09-18 10:00:00,58.0,58.0,57.89,57.92,5530.0,46.2121,46.2121,46.1244,46.1483,5530.0
2017-09-18 10:10:00,57.9,57.95,57.9,57.91,7283.0,46.1324,46.1722,46.1324,46.1404,7283.0
2017-09-18 10:20:00,57.9,57.94,57.87,57.94,5711.0,46.1324,46.1643,46.1085,46.1643,5711.0
2017-09-18 10:30:00,57.93,57.93,57.87,57.87,5800.0,46.1563,46.1563,46.1085,46.1085,5800.0
2017-09-18 10:40:00,57.87,57.92,57.86,57.9,8916.0,46.1085,46.1483,46.1005,46.1324,8916.0
2017-09-18 10:50:00,57.89,57.92,57.84,57.89,7664.0,46.1244,46.1483,46.0846,46.1244,7664.0
2017-09-18 11:00:00,57.9,57.95,57.89,57.94,4363.0,46.1324,46.1722,46.1244,46.1643,4363.0
2017-09-18 11:10:00,57.94,57.94,57.86,57.89,9777.0,46.1643,46.1643,46.1005,46.1244,9777.0
2017-09-18 11:20:00,57.89,57.91,57.88,57.88,3974.0,46.1244,46.1404,46.1165,46.1165,3974.0
2017-09-18 11:30:00,57.9,57.93,57.89,57.92,6780.0,46.1324,46.1563,46.1244,46.1483,6780.0
2017-09-18 11:40:00,57.94,57.97,57.91,57.95,5584.0,46.1643,46.1882,46.1404,46.1722,5584.0
2017-09-18 11:50:00,57.95,57.99,57.94,57.98,17529.0,46.1722,46.2041,46.1643,46.1961,17529.0
2017-09-18 12:00:00,57.97,57.97,57.89,57.92,10962.0,46.1882,46.1882,46.1244,46.1483,10962.0
2017-09-18 12:10:00,57.92,57.97,57.91,57.97,4746.0,46.1483,46.1882,46.1404,46.1882,4746.0
2017-09-18 12:20:00,57.97,57.99,57.96,57.98,4257.0,46.1882,46.2041,46.1802,46.1961,4257.0
2017-09-18 12:30:00,57.98,57.98,57.94,57.95,6046.0,46.1961,46.1961,46.1643,46.1722,6046.0
2017-09-18 12:40:00,57.94,57.97,57.91,57.97,4407.0,46.1643,46.1882,46.1404,46.1882,4407.0
2017-09-18 12:50:00,57.99,58.0,57.97,58.0,5182.0,46.2041,46.2121,46.1882,46.2121,5182.0
2017-09-18 13:00:00,58.0,58.02,57.93,57.94,6339.0,46.2121,46.228,46.1563,46.1643,6339.0
2017-09-18 13:10:00,57.95,57.98,57.95,57.97,7853.0,46.1722,46.1961,46.1722,46.1882,7853.0
2017-09-18 13:20:00,57.97,57.99,57.96,57.98,4577.0,46.1882,46.2041,46.1802,46.1961,4577.0
2017-09-18 13:30:00,57.97,57.98,57.95,57.98,5420.0,46.1882,46.1961,46.1722,46.1961,5420.0
2017-09-18 13:40:00,57.98,58.0,57.98,57.98,4430.0,46.1961,46.2121,46.1961,46.1961,4430.0
2017-09-18 13:50:00,57.99,58.01,57.93,57.95,23866.0,46.2041,46.22,46.1563,46.1722,23866.0
2017-09-18 14:00:00,57.95,58.0,57.95,57.97,13059.0,46.1722,46.2121,46.1722,46.1882,13059.0
2017-09-18 14:10:00,57.96,57.98,57.89,57.9,9413.0,46.1802,46.1961,46.1244,46.1324,9413.0
2017-09-18 14:20:00,57.91,57.97,57.85,57.96,8827.0,46.1404,46.1882,46.0926,46.1802,8827.0
2017-09-18 14:30:00,57.94,57.96,57.89,57.92,23339.0,46.1643,46.1802,46.1244,46.1483,23339.0
2017-09-18 14:40:00,57.93,57.94,57.91,57.93,11152.0,46.1563,46.1643,46.1404,46.1563,11152.0
2017-09-18 14:50:00,57.93,57.99,57.93,57.97,8693.0,46.1563,46.2041,46.1563,46.1882,8693.0
2017-09-18 15:00:00,57.97,57.98,57.93,57.95,12364.0,46.1882,46.1961,46.1563,46.1722,12364.0
2017-09-18 15:10:00,57.95,57.98,57.95,57.97,19452.0,46.1722,46.1961,46.1722,46.1882,19452.0
2017-09-18 15:20:00,57.98,58.01,57.95,57.98,11915.0,46.1961,46.22,46.1722,46.1961,11915.0
2017-09-18 15:30:00,57.98,58.06,57.94,58.06,23209.0,46.1961,46.2599,46.1643,46.2599,23209.0
2017-09-18 15:40:00,58.05,58.09,58.03,58.07,20816.0,46.2519,46.2838,46.236,46.2679,20816.0
2017-09-18 15:50:00,58.06,58.13,58.06,58.07,57106.0,46.2599,46.3157,46.2599,46.2679,57106.0
2017-09-19 09:30:00,58.13,58.2,58.06,58.2,25895.0,46.3157,46.3714,46.2599,46.3714,25895.0
2017-09-19 09:40:00,58.2,58.27,58.06,58.06,20087.0,46.3714,46.4272,46.2599,46.2599,20087.0
2017-09-19 09:50:00,58.0,58.01,57.91,57.94,15131.0,46.2121,46.22,46.1404,46.1643,15131.0
2017-09-19 10:00:00,57.93,58.14,57.93,58.06,18369.0,46.1563,46.3236,46.1563,46.2599,18369.0
2017-09-19 10:10:00,58.06,58.22,58.06,58.14,10622.0,46.2599,46.3874,46.2599,46.3236,10622.0
2017-09-19 10:20:00,58.13,58.21,58.12,58.19,16285.0,46.3157,46.3794,46.3077,46.3635,16285.0
2017-09-19 10:30:00,58.19,58.21,58.13,58.19,14049.0,46.3635,46.3794,46.3157,46.3635,14049.0
2017-09-19 10:40:00,58.18,58.18,58.1,58.16,9477.0,46.3555,46.3555,46.2918,46.3396,9477.0
2017-09-19 10:50:00,58.15,58.29,58.15,58.27,10929.0,46.3316,46.4431,46.3316,46.4272,10929.0
2017-09-19 11:00:00,58.27,58.27,58.18,58.22,10681.0,46.4272,46.4272,46.3555,46.3874,10681.0
2017-09-19 11:10:00,58.21,58.23,58.15,58.2,10963.0,46.3794,46.3953,46.3316,46.3714,10963.0
2017-09-19 11:20:00,58.2,58.2,58.07,58.09,16765.0,46.3714,46.3714,46.2679,46.2838,16765.0
2017-09-19 11:30:00,58.08,58.09,58.04,58.08,20193.0,46.2758,46.2838,46.2439,46.2758,20193.0
2017-09-19 11:40:00,58.08,58.08,58.04,58.06,10558.0,46.2758,46.2758,46.2439,46.2599,10558.0
2017-09-19 11:50:00,58.06,58.06,57.99,58.0,16123.0,46.2599,46.2599,46.2041,46.2121,16123.0
2017-09-19 12:00:00,58.0,58.07,57.97,58.04,15056.0,46.2121,46.2679,46.1882,46.2439,15056.0
2017-09-19 12:10:00,58.05,58.05,57.97,58.01,13682.0,46.2519,46.2519,46.1882,46.22,13682.0
2017-09-19 12:20:00,58.03,58.06,58.03,58.03,8562.0,46.236,46.2599,46.236,46.236,8562.0
2017-09-19 12:30:00,58.03,58.05,57.99,57.99,22697.0,46.236,46.2519,46.2041,46.2041,22697.0
2017-09-19 12:40:00,58.0,58.02,57.95,58.01,21897.0,46.2121,46.228,46.1722,46.22,21897.0
2017-09-19 12:50:00,58.01,58.05,57.99,58.04,12596.0,46.22,46.2519,46.2041,46.2439,12596.0
2017-09-19 13:00:00,58.05,58.06,58.03,58.04,5717.0,46.2519,46.2599,46.236,46.2439,5717.0
2017-09-19 13:10:00,58.04,58.08,58.04,58.06,7332.0,46.2439,46.2758,46.2439,46.2599,7332.0
2017-09-19 13:20:00,58.06,58.08,58.03,58.06,10966.0,46.2599,46.2758,46.236,46.2599,10966.0
2017-09-19 13:30:00,58.07,58.07,57.99,58.04,12502.0,46.2679,46.2679,46.2041,46.2439,12502.0
2017-09-19 13:40:00,58.05,58.06,58.01,58.01,8242.0,46.2519,46.2599,46.22,46.22,8242.0
2017-09-19 13:50:00,58.01,58.05,58.01,58.03,10757.0,46.22,46.2519,46.22,46.236,10757.0
2017-09-19 14:00:00,58.04,58.13,58.03,58.12,12551.0,46.2439,46.3157,46.236,46.3077,12551.0
2017-09-19 14:10:00,58.11,58.11,58.06,58.07,17692.0,46.2997,46.2997,46.2599,46.2679,17692.0
2017-09-19 14:20:00,58.07,58.1,58.03,58.04,10835.0,46.2679,46.2918,46.236,46.2439,10835.0
2017-09-19 14:30:00,58.05,58.08,58.04,58.06,12452.0,46.2519,46.2758,46.2439,46.2599,12452.0
2017-09-19 14:40:00,58.05,58.21,58.05,58.2,14418.0,46.2519,46.3794,46.2519,46.3714,14418.0
2017-09-19 14:50:00,58.19,58.19,58.09,58.09,11701.0,46.3635,46.3635,46.2838,46.2838,11701.0
2017-09-19 15:00:00,58.09,58.15,58.06,58.14,17485.0,46.2838,46.3316,46.2599,46.3236,17485.0
2017-09-19 15:10:00,58.14,58.15,58.08,58.12,17119.0,46.3236,46.3316,46.2758,46.3077,17119.0
2017-09-19 15:20:00,58.12,58.12,58.05,58.07,17125.0,46.3077,46.3077,46.2519,46.2679,17125.0
2017-09-19 15:30:00,58.07,58.1,58.07,58.1,12508.0,46.2679,46.2918,46.2679,46.2918,12508.0
2017-09-19 15:40:00,58.09,58.12,58.02,58.03,67109.0,46.2838,46.3077,46.228,46.236,67109.0
2017-09-19 15:50:00,58.01,58.1,57.93,58.07,152580.0,46.22,46.2918,46.1563,46.2679,152580.0
2017-09-20 09:30:00,58.0,58.32,58.0,58.23,26257.0,46.2121,46.467,46.2121,46.3953,26257.0
2017-09-20 09:40:00,58.24,58.47,58.24,58.44,19288.0,46.4033,46.5866,46.4033,46.5627,19288.0
2017-09-20 09:50:00,58.44,58.46,58.38,58.44,11429.0,46.5627,46.5786,46.5148,46.5627,11429.0
2017-09-20 10:00:00,58.44,58.5,58.41,58.49,19762.0,46.5627,46.6105,46.5387,46.6025,19762.0
2017-09-20 10:10:00,58.49,58.52,58.45,58.46,18670.0,46.6025,46.6264,46.5706,46.5786,18670.0
2017-09-20 10:20:00,58.46,58.5,58.46,58.48,14939.0,46.5786,46.6105,46.5786,46.5945,14939.0
2017-09-20 10:30:00,58.49,58.53,58.44,58.52,20541.0,46.6025,46.6344,46.5627,46.6264,20541.0
2017-09-20 10:40:00,58.52,58.57,58.51,58.52,11770.0,46.6264,46.6662,46.6184,46.6264,11770.0
2017-09-20 10:50:00,58.52,58.55,58.47,58.5,45902.0,46.6264,46.6503,46.5866,46.6105,45902.0
2017-09-20 11:00:00,58.51,58.58,58.49,58.56,26186.0,46.6184,46.6742,46.6025,46.6583,26186.0
2017-09-20 11:10:00,58.54,58.54,58.42,58.44,16427.0,46.6423,46.6423,46.5467,46.5627,16427.0
2017-09-20 11:20:00,58.43,58.48,58.38,58.46,26877.0,46.5547,46.5945,46.5148,46.5786,26877.0
2017-09-20 11:30:00,58.47,58.51,58.46,58.51,15052.0,46.5866,46.6184,46.5786,46.6184,15052.0
2017-09-20 11:40:00,58.51,58.52,58.44,58.45,13984.0,46.6184,46.6264,46.5627,46.5706,13984.0
2017-09-20 11:50:00,58.45,58.5,58.43,58.49,18461.0,46.5706,46.6105,46.5547,46.6025,18461.0
2017-09-20 12:00:00,58.49,58.54,58.47,58.5,17452.0,46.6025,46.6423,46.5866,46.6105,17452.0
2017-09-20 12:10:00,58.5,58.52,58.49,58.5,13666.0,46.6105,46.6264,46.6025,46.6105,13666.0
2017-09-20 12:20:00,58.5,58.54,58.49,58.53,19530.0,46.6105,46.6423,46.6025,46.6344,19530.0
2017-09-20 12:30:00,58.54,58.54,58.5,58.53,13131.0,46.6423,46.6423,46.6105,46.6344,13131.0
2017-09-20 12:40:00,58.53,58.58,58.51,58.55,26471.0,46.6344,46.6742,46.6184,46.6503,26471.0
2017-09-20 12:50:00,58.56,58.57,58.5,58.53,13291.0,46.6583,46.6662,46.6105,46.6344,13291.0
2017-09-20 13:00:00,58.52,58.58,58.52,58.54,23550.0,46.6264,46.6742,46.6264,46.6423,23550.0
2017-09-20 13:10:00,58.53,58.55,58.5,58.52,23838.0,46.6344,46.6503,46.6105,46.6264,23838.0
2017-09-20 13:20:00,58.51,58.54,58.5,58.54,25353.0,46.6184,46.6423,46.6105,46.6423,25353.0
2017-09-20 13:30:00,58.54,58.55,58.49,58.51,21898.0,46.6423,46.6503,46.6025,46.6184,21898.0
2017-09-20 13:40:00,58.52,58.58,58.51,58.58,13342.0,46.6264,46.6742,46.6184,46.6742,13342.0
2017-09-20 13:50:00,58.58,58.65,58.57,58.63,16243.0,46.6742,46.73,46.6662,46.714,16243.0
2017-09-20 14:00:00,58.63,58.64,58.35,58.41,53834.0,46.714,46.722,46.4909,46.5387,53834.0
2017-09-20 14:10:00,58.42,58.45,58.3,58.3,20001.0,46.5467,46.5706,46.4511,46.4511,20001.0
2017-09-20 14:20:00,58.29,58.29,58.16,58.26,26189.0,46.4431,46.4431,46.3396,46.4192,26189.0
2017-09-20 14:30:00,58.24,58.3,58.18,58.29,33046.0,46.4033,46.4511,46.3555,46.4431,33046.0
2017-09-20 14:40:00,58.29,58.38,58.24,58.38,31691.0,46.4431,46.5148,46.4033,46.5148,31691.0
2017-09-20 14:50:00,58.38,58.41,58.34,58.38,30857.0,46.5148,46.5387,46.483,46.5148,30857.0
2017-09-20 15:00:00,58.37,58.4,58.35,58.4,22995.0,46.5069,46.5308,46.4909,46.5308,22995.0
2017-09-20 15:10:00,58.4,58.51,58.4,58.48,32743.0,46.5308,46.6184,46.5308,46.5945,32743.0
2017-09-20 15:20:00,58.48,58.5,58.43,58.47,16338.0,46.5945,46.6105,46.5547,46.5866,16338.0
2017-09-20 15:30:00,58.47,58.53,58.47,58.48,55178.0,46.5866,46.6344,46.5866,46.5945,55178.0
2017-09-20 15:40:00,58.47,58.53,58.45,58.53,33952.0,46.5866,46.6344,46.5706,46.6344,33952.0
2017-09-20 15:50:00,58.53,58.55,58.51,58.52,82224.0,46.6344,46.6503,46.6184,46.6264,82224.0
2017-09-21 09:30:00,58.58,58.7,58.4,58.4,29926.0,46.6742,46.7698,46.5308,46.5308,29926.0
2017-09-21 09:40:00,58.38,58.59,58.38,58.46,15230.0,46.5148,46.6822,46.5148,46.5786,15230.0
2017-09-21 09:50:00,58.47,58.48,58.39,58.45,14704.0,46.5866,46.5945,46.5228,46.5706,14704.0
2017-09-21 10:00:00,58.44,58.55,58.43,58.5,16595.0,46.5627,46.6503,46.5547,46.6105,16595.0
2017-09-21 10:10:00,58.5,58.5,58.41,58.46,18377.0,46.6105,46.6105,46.5387,46.5786,18377.0
2017-09-21 10:20:00,58.47,58.56,58.45,58.5,16411.0,46.5866,46.6583,46.5706,46.6105,16411.0
2017-09-21 10:30:00,58.51,58.58,58.49,58.5,20569.0,46.6184,46.6742,46.6025,46.6105,20569.0
2017-09-21 10:40:00,58.49,58.51,58.45,58.49,14522.0,46.6025,46.6184,46.5706,46.6025,14522.0
2017-09-21 10:50:00,58.5,58.54,58.48,58.49,15245.0,46.6105,46.6423,46.5945,46.6025,15245.0
2017-09-21 11:00:00,58.49,58.5,58.33,58.39,16392.0,46.6025,46.6105,46.475,46.5228,16392.0
2017-09-21 11:10:00,58.38,58.42,58.37,58.42,15256.0,46.5148,46.5467,46.5069,46.5467,15256.0
2017-09-21 11:20:00,58.41,58.44,58.38,58.38,23049.0,46.5387,46.5627,46.5148,46.5148,23049.0
2017-09-21 11:30:00,58.38,58.41,58.32,58.32,15318.0,46.5148,46.5387,46.467,46.467,15318.0
2017-09-21 11:40:00,58.31,58.38,58.31,58.37,10895.0,46.4591,46.5148,46.4591,46.5069,10895.0
2017-09-21 11:50:00,58.37,58.4,58.32,58.33,20963.0,46.5069,46.5308,46.467,46.475,20963.0
2017-09-21 12:00:00,58.34,58.35,58.29,58.35,25815.0,46.483,46.4909,46.4431,46.4909,25815.0
2017-09-21 12:10:00,58.35,58.37,58.28,58.33,20268.0,46.4909,46.5069,46.4352,46.475,20268.0
2017-09-21 12:20:00,58.32,58.44,58.31,58.41,20669.0,46.467,46.5627,46.4591,46.5387,20669.0
2017-09-21 12:30:00,58.4,58.41,58.32,58.34,14800.0,46.5308,46.5387,46.467,46.483,14800.0
2017-09-21 12:40:00,58.34,58.35,58.3,58.31,13210.0,46.483,46.4909,46.4511,46.4591,13210.0
2017-09-21 12:50:00,58.3,58.3,58.26,58.29,16485.0,46.4511,46.4511,46.4192,46.4431,16485.0
2017-09-21 13:00:00,58.28,58.29,58.11,58.12,41842.0,46.4352,46.4431,46.2997,46.3077,41842.0
2017-09-21 13:10:00,58.12,58.18,58.09,58.17,34282.0,46.3077,46.3555,46.2838,46.3475,34282.0
2017-09-21 13:20:00,58.17,58.33,58.16,58.28,83063.0,46.3475,46.475,46.3396,46.4352,83063.0
2017-09-21 13:30:00,58.28,58.28,58.18,58.22,16661.0,46.4352,46.4352,46.3555,46.3874,16661.0
2017-09-21 13:40:00,58.23,58.23,58.14,58.18,20830.0,46.3953,46.3953,46.3236,46.3555,20830.0
2017-09-21 13:50:00,58.18,58.18,58.14,58.16,25821.0,46.3555,46.3555,46.3236,46.3396,25821.0
2017-09-21 14:00:00,58.16,58.37,58.16,58.29,31965.0,46.3396,46.5069,46.3396,46.4431,31965.0
2017-09-21 14:10:00,58.29,58.29,58.21,58.22,23805.0,46.4431,46.4431,46.3794,46.3874,23805.0
2017-09-21 14:20:00,58.22,58.26,58.21,58.26,27575.0,46.3874,46.4192,46.3794,46.4192,27575.0
2017-09-21 14:30:00,58.26,58.27,58.2,58.21,18757.0,46.4192,46.4272,46.3714,46.3794,18757.0
2017-09-21 14:40:00,58.21,58.21,58.14,58.18,24390.0,46.3794,46.3794,46.3236,46.3555,24390.0
2017-09-21 14:50:00,58.18,58.26,58.15,58.23,33018.0,46.3555,46.4192,46.3316,46.3953,33018.0
2017-09-21 15:00:00,58.23,58.28,58.21,58.25,26208.0,46.3953,46.4352,46.3794,46.4113,26208.0
2017-09-21 15:10:00,58.24,58.25,58.2,58.2,25016.0,46.4033,46.4113,46.3714,46.3714,25016.0
2017-09-21 15:20:00,58.2,58.23,58.18,58.19,22643.0,46.3714,46.3953,46.3555,46.3635,22643.0
2017-09-21 15:30:00,58.19,58.25,58.17,58.23,35352.0,46.3635,46.4113,46.3475,46.3953,35352.0
2017-09-21 15:40:00,58.23,58.24,58.16,58.21,32578.0,46.3953,46.4033,46.3396,46.3794,32578.0
2017-09-21 15:50:00,58.22,58.25,58.18,58.18,82200.0,46.3874,46.4113,46.3555,46.3555,82200.0
2017-09-22 09:30:00,58.22,58.88,58.22,58.79,68561.0,46.3874,46.9132,46.3874,46.8415,68561.0
2017-09-22 09:40:00,58.83,59.18,58.81,59.18,57295.0,46.8734,47.1523,46.8575,47.1523,57295.0
2017-09-22 09:50:00,59.18,59.18,59.0,59.16,54021.0,47.1523,47.1523,47.0088,47.1363,54021.0
2017-09-22 10:00:00,59.16,59.3,59.14,59.29,51735.0,47.1363,47.2479,47.1204,47.2399,51735.0
2017-09-22 10:10:00,59.29,59.35,59.28,59.34,29623.0,47.2399,47.2877,47.2319,47.2797,29623.0
2017-09-22 10:20:00,59.34,59.35,59.18,59.33,67028.0,47.2797,47.2877,47.1523,47.2718,67028.0
2017-09-22 10:30:00,59.33,59.39,59.29,59.39,33303.0,47.2718,47.3196,47.2399,47.3196,33303.0
2017-09-22 10:40:00,59.38,59.5,59.36,59.5,76935.0,47.3116,47.4072,47.2957,47.4072,76935.0
2017-09-22 10:50:00,59.5,59.62,59.48,59.54,43036.0,47.4072,47.5028,47.3913,47.4391,43036.0
2017-09-22 11:00:00,59.54,59.6,59.5,59.54,45876.0,47.4391,47.4869,47.4072,47.4391,45876.0
2017-09-22 11:10:00,59.55,59.55,59.47,59.49,42964.0,47.4471,47.4471,47.3833,47.3992,42964.0
2017-09-22 11:20:00,59.49,59.56,59.46,59.48,33422.0,47.3992,47.455,47.3753,47.3913,33422.0
2017-09-22 11:30:00,59.49,59.75,59.46,59.7,109979.0,47.3992,47.6064,47.3753,47.5666,109979.0
2017-09-22 11:40:00,59.7,59.72,59.58,59.64,41617.0,47.5666,47.5825,47.471,47.5188,41617.0
2017-09-22 11:50:00,59.63,59.72,59.59,59.66,26120.0,47.5108,47.5825,47.4789,47.5347,26120.0
2017-09-22 12:00:00,59.67,59.71,59.49,59.56,28185.0,47.5427,47.5745,47.3992,47.455,28185.0
2017-09-22 12:10:00,59.56,59.6,59.54,59.6,23465.0,47.455,47.4869,47.4391,47.4869,23465.0
2017-09-22 12:20:00,59.58,59.61,59.54,59.58,31995.0,47.471,47.4949,47.4391,47.471,31995.0
2017-09-22 12:30:00,59.59,59.61,59.55,59.58,15770.0,47.4789,47.4949,47.4471,47.471,15770.0
2017-09-22 12:40:00,59.58,59.59,59.53,59.59,28904.0,47.471,47.4789,47.4311,47.4789,28904.0
2017-09-22 12:50:00,59.59,59.75,59.59,59.73,74192.0,47.4789,47.6064,47.4789,47.5905,74192.0
2017-09-22 13:00:00,59.72,59.72,59.34,59.41,167065.0,47.5825,47.5825,47.2797,47.3355,167065.0
2017-09-22 13:10:00,59.42,59.56,59.41,59.52,75244.0,47.3435,47.455,47.3355,47.4232,75244.0
2017-09-22 13:20:00,59.52,59.57,59.45,59.55,29956.0,47.4232,47.463,47.3674,47.4471,29956.0
2017-09-22 13:30:00,59.56,59.64,59.55,59.59,45809.0,47.455,47.5188,47.4471,47.4789,45809.0
2017-09-22 13:40:00,59.57,59.74,59.57,59.7,25659.0,47.463,47.5984,47.463,47.5666,25659.0
2017-09-22 13:50:00,59.7,59.7,59.6,59.65,24527.0,47.5666,47.5666,47.4869,47.5267,24527.0
2017-09-22 14:00:00,59.66,59.67,59.56,59.57,47807.0,47.5347,47.5427,47.455,47.463,47807.0
2017-09-22 14:10:00,59.57,59.61,59.47,59.49,43458.0,47.463,47.4949,47.3833,47.3992,43458.0
2017-09-22 14:20:00,59.49,59.51,59.4,59.44,25464.0,47.3992,47.4152,47.3275,47.3594,25464.0
2017-09-22 14:30:00,59.44,59.5,59.44,59.49,11919.0,47.3594,47.4072,47.3594,47.3992,11919.0
2017-09-22 14:40:00,59.49,59.51,59.44,59.5,20349.0,47.3992,47.4152,47.3594,47.4072,20349.0
2017-09-22 14:50:00,59.5,59.51,59.42,59.43,34620.0,47.4072,47.4152,47.3435,47.3514,34620.0
2017-09-22 15:00:00,59.43,59.5,59.4,59.45,69473.0,47.3514,47.4072,47.3275,47.3674,69473.0
2017-09-22 15:10:00,59.46,59.53,59.44,59.51,67438.0,47.3753,47.4311,47.3594,47.4152,67438.0
2017-09-22 15:20:00,59.51,59.65,59.5,59.63,47239.0,47.4152,47.5267,47.4072,47.5108,47239.0
2017-09-22 15:30:00,59.63,59.64,59.53,59.54,41488.0,47.5108,47.5188,47.4311,47.4391,41488.0
2017-09-22 15:40:00,59.54,59.72,59.53,59.71,121415.0,47.4391,47.5825,47.4311,47.5745,121415.0
2017-09-22 15:50:00,59.71,59.84,59.64,59.75,358549.0,47.5745,47.6781,47.5188,47.6064,358549.0
2017-09-25 09:30:00,59.52,59.77,59.5,59.62,35239.0,47.4232,47.6223,47.4072,47.5028,35239.0
2017-09-25 09:40:00,59.61,59.81,59.61,59.79,27083.0,47.4949,47.6542,47.4949,47.6383,27083.0
2017-09-25 09:50:00,59.78,59.99,59.73,59.9,71130.0,47.6303,47.7976,47.5905,47.7259,71130.0
2017-09-25 10:00:00,59.92,59.97,59.72,59.82,79731.0,47.7419,47.7817,47.5825,47.6622,79731.0
2017-09-25 10:10:00,59.82,59.95,59.81,59.9,22461.0,47.6622,47.7658,47.6542,47.7259,22461.0
2017-09-25 10:20:00,59.91,59.94,59.86,59.9,28369.0,47.7339,47.7578,47.6941,47.7259,28369.0
2017-09-25 10:30:00,59.91,59.91,59.77,59.79,28779.0,47.7339,47.7339,47.6223,47.6383,28779.0
2017-09-25 10:40:00,59.79,59.86,59.75,59.81,39693.0,47.6383,47.6941,47.6064,47.6542,39693.0
2017-09-25 10:50:00,59.8,59.8,59.69,59.76,41607.0,47.6462,47.6462,47.5586,47.6144,41607.0
2017-09-25 11:00:00,59.76,59.77,59.57,59.65,56834.0,47.6144,47.6223,47.463,47.5267,56834.0
2017-09-25 11:10:00,59.64,59.72,59.63,59.68,29309.0,47.5188,47.5825,47.5108,47.5506,29309.0
2017-09-25 11:20:00,59.67,59.76,59.62,59.75,14789.0,47.5427,47.6144,47.5028,47.6064,14789.0
2017-09-25 11:30:00,59.74,59.79,59.7,59.71,20967.0,47.5984,47.6383,47.5666,47.5745,20967.0
2017-09-25 11:40:00,59.7,59.75,59.68,59.71,16294.0,47.5666,47.6064,47.5506,47.5745,16294.0
2017-09-25 11:50:00,59.71,59.72,59.66,59.7,12861.0,47.5745,47.5825,47.5347,47.5666,12861.0
2017-09-25 12:00:00,59.7,59.71,59.59,59.59,26996.0,47.5666,47.5745,47.4789,47.4789,26996.0
2017-09-25 12:10:00,59.58,59.63,59.56,59.63,22148.0,47.471,47.5108,47.455,47.5108,22148.0
2017-09-25 12:20:00,59.62,59.67,59.61,59.62,118533.0,47.5028,47.5427,47.4949,47.5028,118533.0
2017-09-25 12:30:00,59.61,59.71,59.6,59.71,25569.0,47.4949,47.5745,47.4869,47.5745,25569.0
2017-09-25 12:40:00,59.72,59.74,59.65,59.66,34551.0,47.5825,47.5984,47.5267,47.5347,34551.0
2017-09-25 12:50:00,59.65,59.8,59.65,59.78,35995.0,47.5267,47.6462,47.5267,47.6303,35995.0
2017-09-25 13:00:00,59.77,59.82,59.73,59.79,25895.0,47.6223,47.6622,47.5905,47.6383,25895.0
2017-09-25 13:10:00,59.79,59.84,59.76,59.8,17960.0,47.6383,47.6781,47.6144,47.6462,17960.0
2017-09-25 13:20:00,59.79,59.88,59.76,59.88,20806.0,47.6383,47.71,47.6144,47.71,20806.0
2017-09-25 13:30:00,59.87,59.98,59.87,59.95,78815.0,47.702,47.7897,47.702,47.7658,78815.0
2017-09-25 13:40:00,59.95,59.96,59.84,59.84,32069.0,47.7658,47.7737,47.6781,47.6781,32069.0
2017-09-25 13:50:00,59.85,59.95,59.85,59.88,49556.0,47.6861,47.7658,47.6861,47.71,49556.0
2017-09-25 14:00:00,59.89,59.94,59.86,59.87,34231.0,47.718,47.7578,47.6941,47.702,34231.0
2017-09-25 14:10:00,59.88,59.88,59.84,59.85,22013.0,47.71,47.71,47.6781,47.6861,22013.0
2017-09-25 14:20:00,59.85,59.87,59.79,59.81,26775.0,47.6861,47.702,47.6383,47.6542,26775.0
2017-09-25 14:30:00,59.81,59.92,59.81,59.91,48979.0,47.6542,47.7419,47.6542,47.7339,48979.0
2017-09-25 14:40:00,59.91,59.93,59.85,59.86,36929.0,47.7339,47.7498,47.6861,47.6941,36929.0
2017-09-25 14:50:00,59.86,59.94,59.86,59.92,19279.0,47.6941,47.7578,47.6941,47.7419,19279.0
2017-09-25 15:00:00,59.92,59.96,59.87,59.92,30507.0,47.7419,47.7737,47.702,47.7419,30507.0
2017-09-25 15:10:00,59.92,59.96,59.87,59.88,29551.0,47.7419,47.7737,47.702,47.71,29551.0
2017-09-25 15:20:00,59.89,59.99,59.87,59.98,31434.0,47.718,47.7976,47.702,47.7897,31434.0
2017-09-25 15:30:00,59.98,60.05,59.98,60.01,112665.0,47.7897,47.8454,47.7897,47.8136,112665.0
2017-09-25 15:40:00,60.01,60.05,59.97,60.0,131190.0,47.8136,47.8454,47.7817,47.8056,131190.0
2017-09-25 15:50:00,60.0,60.04,59.86,60.04,229985.0,47.8056,47.8375,47.6941,47.8375,229985.0
2017-09-26 09:30:00,60.26,60.29,59.9,59.96,40909.0,48.0128,48.0367,47.7259,47.7737,40909.0
2017-09-26 09:40:00,59.95,60.08,59.9,60.04,57839.0,47.7658,47.8693,47.7259,47.8375,57839.0
2017-09-26 09:50:00,60.04,60.04,59.92,59.98,26047.0,47.8375,47.8375,47.7419,47.7897,26047.0
2017-09-26 10:00:00,59.99,59.99,59.81,59.83,34200.0,47.7976,47.7976,47.6542,47.6701,34200.0
2017-09-26 10:10:00,59.83,59.96,59.77,59.96,25073.0,47.6701,47.7737,47.6223,47.7737,25073.0
2017-09-26 10:20:00,59.96,60.03,59.89,59.92,17487.0,47.7737,47.8295,47.718,47.7419,17487.0
2017-09-26 10:30:00,59.92,59.93,59.86,59.92,23789.0,47.7419,47.7498,47.6941,47.7419,23789.0
2017-09-26 10:40:00,59.94,59.94,59.86,59.86,16075.0,47.7578,47.7578,47.6941,47.6941,16075.0
2017-09-26 10:50:00,59.86,60.01,59.85,60.01,46338.0,47.6941,47.8136,47.6861,47.8136,46338.0
2017-09-26 11:00:00,60.01,60.13,59.99,60.11,37023.0,47.8136,47.9092,47.7976,47.8932,37023.0
2017-09-26 11:10:00,60.12,60.15,60.02,60.06,17216.0,47.9012,47.9251,47.8215,47.8534,17216.0
2017-09-26 11:20:00,60.05,60.09,59.93,59.95,19367.0,47.8454,47.8773,47.7498,47.7658,19367.0
2017-09-26 11:30:00,59.94,60.01,59.93,59.96,14215.0,47.7578,47.8136,47.7498,47.7737,14215.0
2017-09-26 11:40:00,59.97,60.0,59.93,59.96,16907.0,47.7817,47.8056,47.7498,47.7737,16907.0
2017-09-26 11:50:00,59.95,60.02,59.93,59.98,35023.0,47.7658,47.8215,47.7498,47.7897,35023.0
2017-09-26 12:00:00,59.98,60.02,59.94,59.99,31193.0,47.7897,47.8215,47.7578,47.7976,31193.0
2017-09-26 12:10:00,59.99,60.02,59.94,59.97,28973.0,47.7976,47.8215,47.7578,47.7817,28973.0
2017-09-26 12:20:00,59.96,59.98,59.93,59.97,22310.0,47.7737,47.7897,47.7498,47.7817,22310.0
2017-09-26 12:30:00,59.97,59.98,59.81,59.81,17795.0,47.7817,47.7897,47.6542,47.6542,17795.0
2017-09-26 12:40:00,59.81,59.87,59.77,59.87,10431.0,47.6542,47.702,47.6223,47.702,10431.0
2017-09-26 12:50:00,59.87,59.91,59.82,59.85,23817.0,47.702,47.7339,47.6622,47.6861,23817.0
2017-09-26 13:00:00,59.86,59.95,59.86,59.89,55538.0,47.6941,47.7658,47.6941,47.718,55538.0
2017-09-26 13:10:00,59.89,59.94,59.89,59.9,15977.0,47.718,47.7578,47.718,47.7259,15977.0
2017-09-26 13:20:00,59.9,59.94,59.85,59.93,50329.0,47.7259,47.7578,47.6861,47.7498,50329.0
2017-09-26 13:30:00,59.93,59.94,59.86,59.87,75209.0,47.7498,47.7578,47.6941,47.702,75209.0
2017-09-26 13:40:00,59.88,59.9,59.77,59.8,47177.0,47.71,47.7259,47.6223,47.6462,47177.0
2017-09-26 13:50:00,59.81,59.86,59.79,59.86,27655.0,47.6542,47.6941,47.6383,47.6941,27655.0
2017-09-26 14:00:00,59.86,59.94,59.83,59.91,43998.0,47.6941,47.7578,47.6701,47.7339,43998.0
2017-09-26 14:10:00,59.9,59.92,59.88,59.9,12280.0,47.7259,47.7419,47.71,47.7259,12280.0
2017-09-26 14:20:00,59.9,59.95,59.87,59.92,37269.0,47.7259,47.7658,47.702,47.7419,37269.0
2017-09-26 14:30:00,59.93,59.95,59.89,59.9,37796.0,47.7498,47.7658,47.718,47.7259,37796.0
2017-09-26 14:40:00,59.9,59.94,59.87,59.91,32347.0,47.7259,47.7578,47.702,47.7339,32347.0
2017-09-26 14:50:00,59.9,59.94,59.89,59.92,40400.0,47.7259,47.7578,47.718,47.7419,40400.0
2017-09-26 15:00:00,59.92,59.94,59.87,59.91,22368.0,47.7419,47.7578,47.702,47.7339,22368.0
2017-09-26 15:10:00,59.9,59.99,59.87,59.94,90419.0,47.7259,47.7976,47.702,47.7578,90419.0
2017-09-26 15:20:00,59.95,60.0,59.91,59.96,43681.0,47.7658,47.8056,47.7339,47.7737,43681.0
2017-09-26 15:30:00,59.96,59.99,59.93,59.95,49327.0,47.7737,47.7976,47.7498,47.7658,49327.0
2017-09-26 15:40:00,59.96,60.06,59.95,59.95,129572.0,47.7737,47.8534,47.7658,47.7658,129572.0
2017-09-26 15:50:00,59.95,59.97,59.87,59.94,121207.0,47.7658,47.7817,47.702,47.7578,121207.0
2017-09-27 09:30:00,60.17,60.21,59.99,60.03,33675.0,47.941,47.9729,47.7976,47.8295,33675.0
2017-09-27 09:40:00,60.04,60.16,60.03,60.14,13453.0,47.8375,47.9331,47.8295,47.9171,13453.0
2017-09-27 09:50:00,60.15,60.2,60.12,60.2,13490.0,47.9251,47.9649,47.9012,47.9649,13490.0
2017-09-27 10:00:00,60.17,60.34,60.17,60.34,30873.0,47.941,48.0765,47.941,48.0765,30873.0
2017-09-27 10:10:00,60.34,60.34,60.22,60.24,15135.0,48.0765,48.0765,47.9809,47.9968,15135.0
2017-09-27 10:20:00,60.23,60.26,60.1,60.1,12807.0,47.9889,48.0128,47.8853,47.8853,12807.0
2017-09-27 10:30:00,60.08,60.23,60.07,60.2,24325.0,47.8693,47.9889,47.8614,47.9649,24325.0
2017-09-27 10:40:00,60.17,60.19,60.08,60.14,31164.0,47.941,47.957,47.8693,47.9171,31164.0
2017-09-27 10:50:00,60.12,60.15,60.05,60.14,36489.0,47.9012,47.9251,47.8454,47.9171,36489.0
2017-09-27 11:00:00,60.14,60.19,60.09,60.12,73409.0,47.9171,47.957,47.8773,47.9012,73409.0
2017-09-27 11:10:00,60.12,60.18,60.1,60.14,21294.0,47.9012,47.949,47.8853,47.9171,21294.0
2017-09-27 11:20:00,60.14,60.25,60.13,60.2,19578.0,47.9171,48.0048,47.9092,47.9649,19578.0
2017-09-27 11:30:00,60.19,60.3,60.18,60.28,25143.0,47.957,48.0446,47.949,48.0287,25143.0
2017-09-27 11:40:00,60.27,60.27,60.16,60.23,14233.0,48.0207,48.0207,47.9331,47.9889,14233.0
2017-09-27 11:50:00,60.24,60.29,60.24,60.26,20306.0,47.9968,48.0367,47.9968,48.0128,20306.0
2017-09-27 12:00:00,60.26,60.35,60.25,60.34,71884.0,48.0128,48.0845,48.0048,48.0765,71884.0
2017-09-27 12:10:00,60.34,60.37,60.26,60.29,45073.0,48.0765,48.1004,48.0128,48.0367,45073.0
2017-09-27 12:20:00,60.28,60.29,60.22,60.23,16923.0,48.0287,48.0367,47.9809,47.9889,16923.0
2017-09-27 12:30:00,60.23,60.24,60.07,60.08,25736.0,47.9889,47.9968,47.8614,47.8693,25736.0
2017-09-27 12:40:00,60.08,60.17,60.08,60.15,12287.0,47.8693,47.941,47.8693,47.9251,12287.0
2017-09-27 12:50:00,60.15,60.16,60.11,60.12,5973.0,47.9251,47.9331,47.8932,47.9012,5973.0
2017-09-27 13:00:00,60.12,60.17,60.12,60.17,7724.0,47.9012,47.941,47.9012,47.941,7724.0
2017-09-27 13:10:00,60.16,60.17,60.1,60.1,6531.0,47.9331,47.941,47.8853,47.8853,6531.0
2017-09-27 13:20:00,60.1,60.11,60.06,60.09,12140.0,47.8853,47.8932,47.8534,47.8773,12140.0
2017-09-27 13:30:00,60.1,60.2,60.08,60.17,20419.0,47.8853,47.9649,47.8693,47.941,20419.0
2017-09-27 13:40:00,60.16,60.17,60.09,60.17,9877.0,47.9331,47.941,47.8773,47.941,9877.0
2017-09-27 13:50:00,60.17,60.23,60.16,60.22,9402.0,47.941,47.9889,47.9331,47.9809,9402.0
2017-09-27 14:00:00,60.22,60.26,60.18,60.2,17137.0,47.9809,48.0128,47.949,47.9649,17137.0
2017-09-27 14:10:00,60.2,60.4,60.2,60.37,20845.0,47.9649,48.1243,47.9649,48.1004,20845.0
2017-09-27 14:20:00,60.37,60.38,60.3,60.36,15947.0,48.1004,48.1084,48.0446,48.0924,15947.0
2017-09-27 14:30:00,60.38,60.41,60.35,60.39,26807.0,48.1084,48.1323,48.0845,48.1163,26807.0
2017-09-27 14:40:00,60.39,60.42,60.36,60.41,37377.0,48.1163,48.1402,48.0924,48.1323,37377.0
2017-09-27 14:50:00,60.41,60.49,60.4,60.45,35427.0,48.1323,48.196,48.1243,48.1641,35427.0
2017-09-27 15:00:00,60.44,60.47,60.43,60.45,17578.0,48.1562,48.1801,48.1482,48.1641,17578.0
2017-09-27 15:10:00,60.44,60.49,60.44,60.48,26779.0,48.1562,48.196,48.1562,48.188,26779.0
2017-09-27 15:20:00,60.48,60.5,60.45,60.46,20310.0,48.188,48.204,48.1641,48.1721,20310.0
2017-09-27 15:30:00,60.45,60.49,60.44,60.47,25335.0,48.1641,48.196,48.1562,48.1801,25335.0
2017-09-27 15:40:00,60.47,60.48,60.35,60.35,43526.0,48.1801,48.188,48.0845,48.0845,43526.0
2017-09-27 15:50:00,60.37,60.45,60.32,60.34,144978.0,48.1004,48.1641,48.0606,48.0765,144978.0
2017-09-28 09:30:00,59.82,60.29,59.82,60.05,75567.0,47.6622,48.0367,47.6622,47.8454,75567.0
2017-09-28 09:40:00,60.02,60.12,59.94,60.0,39642.0,47.8215,47.9012,47.7578,47.8056,39642.0
2017-09-28 09:50:00,60.0,60.12,60.0,60.09,22831.0,47.8056,47.9012,47.8056,47.8773,22831.0
2017-09-28 10:00:00,60.1,60.1,59.89,59.95,17791.0,47.8853,47.8853,47.718,47.7658,17791.0
2017-09-28 10:10:00,59.95,60.05,59.93,60.03,18910.0,47.7658,47.8454,47.7498,47.8295,18910.0
2017-09-28 10:20:00,60.04,60.12,60.0,60.11,35341.0,47.8375,47.9012,47.8056,47.8932,35341.0
2017-09-28 10:30:00,60.11,60.24,60.1,60.2,30745.0,47.8932,47.9968,47.8853,47.9649,30745.0
2017-09-28 10:40:00,60.21,60.24,60.18,60.22,15718.0,47.9729,47.9968,47.949,47.9809,15718.0
2017-09-28 10:50:00,60.2,60.26,60.14,60.14,16209.0,47.9649,48.0128,47.9171,47.9171,16209.0
2017-09-28 11:00:00,60.17,60.28,60.17,60.28,9250.0,47.941,48.0287,47.941,48.0287,9250.0
2017-09-28 11:10:00,60.28,60.34,60.22,60.25,22721.0,48.0287,48.0765,47.9809,48.0048,22721.0
2017-09-28 11:20:00,60.24,60.38,60.23,60.37,16686.0,47.9968,48.1084,47.9889,48.1004,16686.0
2017-09-28 11:30:00,60.37,60.41,60.32,60.34,14328.0,48.1004,48.1323,48.0606,48.0765,14328.0
2017-09-28 11:40:00,60.34,60.37,60.32,60.35,13191.0,48.0765,48.1004,48.0606,48.0845,13191.0
2017-09-28 11:50:00,60.36,60.39,60.31,60.38,13999.0,48.0924,48.1163,48.0526,48.1084,13999.0
2017-09-28 12:00:00,60.39,60.4,60.33,60.34,28619.0,48.1163,48.1243,48.0685,48.0765,28619.0
2017-09-28 12:10:00,60.33,60.34,60.28,60.32,9070.0,48.0685,48.0765,48.0287,48.0606,9070.0
2017-09-28 12:20:00,60.31,60.33,60.29,60.32,11870.0,48.0526,48.0685,48.0367,48.0606,11870.0
2017-09-28 12:30:00,60.32,60.32,60.19,60.21,14130.0,48.0606,48.0606,47.957,47.9729,14130.0
2017-09-28 12:40:00,60.21,60.25,60.17,60.23,18998.0,47.9729,48.0048,47.941,47.9889,18998.0
2017-09-28 12:50:00,60.22,60.23,60.16,60.18,22768.0,47.9809,47.9889,47.9331,47.949,22768.0
2017-09-28 13:00:00,60.18,60.19,60.1,60.12,16826.0,47.949,47.957,47.8853,47.9012,16826.0
2017-09-28 13:10:00,60.12,60.13,60.09,60.12,17933.0,47.9012,47.9092,47.8773,47.9012,17933.0
2017-09-28 13:20:00,60.13,60.15,60.1,60.11,18747.0,47.9092,47.9251,47.8853,47.8932,18747.0
2017-09-28 13:30:00,60.1,60.18,60.1,60.17,17156.0,47.8853,47.949,47.8853,47.941,17156.0
2017-09-28 13:40:00,60.16,60.17,60.11,60.14,20191.0,47.9331,47.941,47.8932,47.9171,20191.0
2017-09-28 13:50:00,60.15,60.16,60.09,60.12,23802.0,47.9251,47.9331,47.8773,47.9012,23802.0
2017-09-28 14:00:00,60.11,60.18,60.1,60.17,29303.0,47.8932,47.949,47.8853,47.941,29303.0
2017-09-28 14:10:00,60.17,60.2,60.14,60.15,28697.0,47.941,47.9649,47.9171,47.9251,28697.0
2017-09-28 14:20:00,60.15,60.18,60.12,60.18,25142.0,47.9251,47.949,47.9012,47.949,25142.0
2017-09-28 14:30:00,60.18,60.25,60.17,60.24,23054.0,47.949,48.0048,47.941,47.9968,23054.0
2017-09-28 14:40:00,60.23,60.25,60.2,60.21,15112.0,47.9889,48.0048,47.9649,47.9729,15112.0
2017-09-28 14:50:00,60.21,60.23,60.18,60.21,23606.0,47.9729,47.9889,47.949,47.9729,23606.0
2017-09-28 15:00:00,60.21,60.35,60.19,60.34,32376.0,47.9729,48.0845,47.957,48.0765,32376.0
2017-09-28 15:10:00,60.35,60.37,60.33,60.34,19504.0,48.0845,48.1004,48.0685,48.0765,19504.0
2017-09-28 15:20:00,60.35,60.38,60.32,60.38,21687.0,48.0845,48.1084,48.0606,48.1084,21687.0
2017-09-28 15:30:00,60.38,60.38,60.3,60.31,25830.0,48.1084,48.1084,48.0446,48.0526,25830.0
2017-09-28 15:40:00,60.32,60.34,60.3,60.31,41694.0,48.0606,48.0765,48.0446,48.0526,41694.0
2017-09-28 15:50:00,60.31,60.32,60.21,60.26,139212.0,48.0526,48.0606,47.9729,48.0128,139212.0
2017-09-29 09:30:00,60.17,60.49,60.11,60.45,96941.0,47.941,48.196,47.8932,48.1641,96941.0
2017-09-29 09:40:00,60.41,60.65,60.4,60.46,30624.0,48.1323,48.3235,48.1243,48.1721,30624.0
2017-09-29 09:50:00,60.47,60.49,60.25,60.38,13403.0,48.1801,48.196,48.0048,48.1084,13403.0
2017-09-29 10:00:00,60.36,60.5,60.23,60.5,26150.0,48.0924,48.204,47.9889,48.204,26150.0
2017-09-29 10:10:00,60.51,60.51,60.37,60.42,16303.0,48.2119,48.2119,48.1004,48.1402,16303.0
2017-09-29 10:20:00,60.43,60.44,60.3,60.3,8359.0,48.1482,48.1562,48.0446,48.0446,8359.0
2017-09-29 10:30:00,60.31,60.35,60.26,60.34,17686.0,48.0526,48.0845,48.0128,48.0765,17686.0
2017-09-29 10:40:00,60.37,60.37,60.31,60.32,17089.0,48.1004,48.1004,48.0526,48.0606,17089.0
2017-09-29 10:50:00,60.31,60.32,60.22,60.24,15044.0,48.0526,48.0606,47.9809,47.9968,15044.0
2017-09-29 11:00:00,60.23,60.29,60.19,60.19,21933.0,47.9889,48.0367,47.957,47.957,21933.0
2017-09-29 11:10:00,60.17,60.35,60.16,60.35,24556.0,47.941,48.0845,47.9331,48.0845,24556.0
2017-09-29 11:20:00,60.35,60.41,60.33,60.35,26872.0,48.0845,48.1323,48.0685,48.0845,26872.0
2017-09-29 11:30:00,60.37,60.38,60.31,60.31,13328.0,48.1004,48.1084,48.0526,48.0526,13328.0
2017-09-29 11:40:00,60.3,60.34,60.26,60.3,17749.0,48.0446,48.0765,48.0128,48.0446,17749.0
2017-09-29 11:50:00,60.31,60.39,60.28,60.39,22951.0,48.0526,48.1163,48.0287,48.1163,22951.0
2017-09-29 12:00:00,60.37,60.41,60.34,60.4,15358.0,48.1004,48.1323,48.0765,48.1243,15358.0
2017-09-29 12:10:00,60.4,60.4,60.35,60.38,9716.0,48.1243,48.1243,48.0845,48.1084,9716.0
2017-09-29 12:20:00,60.38,60.4,60.34,60.4,10233.0,48.1084,48.1243,48.0765,48.1243,10233.0
2017-09-29 12:30:00,60.4,60.4,60.32,60.33,10312.0,48.1243,48.1243,48.0606,48.0685,10312.0
2017-09-29 12:40:00,60.33,60.35,60.3,60.3,11114.0,48.0685,48.0845,48.0446,48.0446,11114.0
2017-09-29 12:50:00,60.3,60.32,60.28,60.29,12699.0,48.0446,48.0606,48.0287,48.0367,12699.0
2017-09-29 13:00:00,60.3,60.3,60.18,60.19,12536.0,48.0446,48.0446,47.949,47.957,12536.0
2017-09-29 13:10:00,60.2,60.25,60.18,60.19,10365.0,47.9649,48.0048,47.949,47.957,10365.0
2017-09-29 13:20:00,60.19,60.23,60.18,60.21,14317.0,47.957,47.9889,47.949,47.9729,14317.0
2017-09-29 13:30:00,60.22,60.28,60.21,60.27,11127.0,47.9809,48.0287,47.9729,48.0207,11127.0
2017-09-29 13:40:00,60.27,60.28,60.22,60.22,21460.0,48.0207,48.0287,47.9809,47.9809,21460.0
2017-09-29 13:50:00,60.22,60.22,60.14,60.16,37887.0,47.9809,47.9809,47.9171,47.9331,37887.0
2017-09-29 14:00:00,60.17,60.17,60.07,60.11,26895.0,47.941,47.941,47.8614,47.8932,26895.0
2017-09-29 14:10:00,60.11,60.12,60.03,60.05,27532.0,47.8932,47.9012,47.8295,47.8454,27532.0
2017-09-29 14:20:00,60.05,60.14,60.04,60.12,38089.0,47.8454,47.9171,47.8375,47.9012,38089.0
2017-09-29 14:30:00,60.11,60.13,60.09,60.11,27232.0,47.8932,47.9092,47.8773,47.8932,27232.0
2017-09-29 14:40:00,60.1,60.11,60.01,60.05,33279.0,47.8853,47.8932,47.8136,47.8454,33279.0
2017-09-29 14:50:00,60.05,60.08,60.01,60.07,37723.0,47.8454,47.8693,47.8136,47.8614,37723.0
2017-09-29 15:00:00,60.06,60.15,60.06,60.12,34142.0,47.8534,47.9251,47.8534,47.9012,34142.0
2017-09-29 15:10:00,60.11,60.12,60.05,60.05,37634.0,47.8932,47.9012,47.8454,47.8454,37634.0
2017-09-29 15:20:00,60.05,60.1,60.05,60.05,38048.0,47.8454,47.8853,47.8454,47.8454,38048.0
2017-09-29 15:30:00,60.05,60.07,60.01,60.02,60697.0,47.8454,47.8614,47.8136,47.8215,60697.0
2017-09-29 15:40:00,60.02,60.11,60.02,60.08,51739.0,47.8215,47.8932,47.8215,47.8693,51739.0
2017-09-29 15:50:00,60.09,60.09,59.86,59.96,390503.0,47.8773,47.8773,47.6941,47.7737,390503.0
2017-10-02 09:30:00,59.95,60.16,59.79,60.06,138488.0,47.7658,47.9331,47.6383,47.8534,138488.0
2017-10-02 09:40:00,60.06,60.14,59.85,59.97,87950.0,47.8534,47.9171,47.6861,47.7817,87950.0
2017-10-02 09:50:00,59.97,59.97,59.72,59.8,171758.0,47.7817,47.7817,47.5825,47.6462,171758.0
2017-10-02 10:00:00,59.79,59.86,59.6,59.66,129136.0,47.6383,47.6941,47.4869,47.5347,129136.0
2017-10-02 10:10:00,59.67,59.73,59.61,59.65,71037.0,47.5427,47.5905,47.4949,47.5267,71037.0
2017-10-02 10:20:00,59.65,59.72,59.58,59.64,75201.0,47.5267,47.5825,47.471,47.5188,75201.0
2017-10-02 10:30:00,59.63,59.74,59.57,59.7,62335.0,47.5108,47.5984,47.463,47.5666,62335.0
2017-10-02 10:40:00,59.7,59.71,59.64,59.67,63638.0,47.5666,47.5745,47.5188,47.5427,63638.0
2017-10-02 10:50:00,59.67,59.71,59.66,59.66,61443.0,47.5427,47.5745,47.5347,47.5347,61443.0
2017-10-02 11:00:00,59.67,59.67,59.47,59.5,80792.0,47.5427,47.5427,47.3833,47.4072,80792.0
2017-10-02 11:10:00,59.51,59.54,59.45,59.5,146340.0,47.4152,47.4391,47.3674,47.4072,146340.0
2017-10-02 11:20:00,59.5,59.53,59.45,59.51,80481.0,47.4072,47.4311,47.3674,47.4152,80481.0
2017-10-02 11:30:00,59.5,59.52,59.48,59.5,131911.0,47.4072,47.4232,47.3913,47.4072,131911.0
2017-10-02 11:40:00,59.5,59.51,59.44,59.45,77032.0,47.4072,47.4152,47.3594,47.3674,77032.0
2017-10-02 11:50:00,59.44,59.5,59.4,59.41,39253.0,47.3594,47.4072,47.3275,47.3355,39253.0
2017-10-02 12:00:00,59.42,59.51,59.34,59.48,38412.0,47.3435,47.4152,47.2797,47.3913,38412.0
2017-10-02 12:10:00,59.47,59.63,59.45,59.63,32903.0,47.3833,47.5108,47.3674,47.5108,32903.0
2017-10-02 12:20:00,59.63,59.63,59.5,59.5,44013.0,47.5108,47.5108,47.4072,47.4072,44013.0
2017-10-02 12:30:00,59.51,59.59,59.5,59.57,44450.0,47.4152,47.4789,47.4072,47.463,44450.0
2017-10-02 12:40:00,59.57,59.58,59.48,59.53,89068.0,47.463,47.471,47.3913,47.4311,89068.0
2017-10-02 12:50:00,59.54,59.61,59.49,59.59,102050.0,47.4391,47.4949,47.3992,47.4789,102050.0
2017-10-02 13:00:00,59.56,59.97,59.49,59.95,116410.0,47.455,47.7817,47.3992,47.7658,116410.0
2017-10-02 13:10:00,59.95,59.99,59.83,59.84,30259.0,47.7658,47.7976,47.6701,47.6781,30259.0
2017-10-02 13:20:00,59.85,59.96,59.76,59.94,63930.0,47.6861,47.7737,47.6144,47.7578,63930.0
2017-10-02 13:30:00,59.95,60.0,59.88,59.99,96590.0,47.7658,47.8056,47.71,47.7976,96590.0
2017-10-02 13:40:00,59.98,60.02,59.93,60.0,54869.0,47.7897,47.8215,47.7498,47.8056,54869.0
2017-10-02 13:50:00,60.0,60.04,59.97,60.0,36086.0,47.8056,47.8375,47.7817,47.8056,36086.0
2017-10-02 14:00:00,60.0,60.0,59.86,59.88,42364.0,47.8056,47.8056,47.6941,47.71,42364.0
2017-10-02 14:10:00,59.88,59.91,59.85,59.85,46233.0,47.71,47.7339,47.6861,47.6861,46233.0
2017-10-02 14:20:00,59.85,59.9,59.83,59.86,32342.0,47.6861,47.7259,47.6701,47.6941,32342.0
2017-10-02 14:30:00,59.87,59.88,59.71,59.75,73208.0,47.702,47.71,47.5745,47.6064,73208.0
2017-10-02 14:40:00,59.75,59.77,59.64,59.72,81441.0,47.6064,47.6223,47.5188,47.5825,81441.0
2017-10-02 14:50:00,59.72,59.76,59.62,59.71,125476.0,47.5825,47.6144,47.5028,47.5745,125476.0
2017-10-02 15:00:00,59.72,59.89,59.72,59.88,47963.0,47.5825,47.718,47.5825,47.71,47963.0
2017-10-02 15:10:00,59.87,59.92,59.85,59.9,34826.0,47.702,47.7419,47.6861,47.7259,34826.0
2017-10-02 15:20:00,59.9,59.91,59.76,59.78,63756.0,47.7259,47.7339,47.6144,47.6303,63756.0
2017-10-02 15:30:00,59.78,59.83,59.74,59.82,121928.0,47.6303,47.6701,47.5984,47.6622,121928.0
2017-10-02 15:40:00,59.83,59.84,59.68,59.79,189654.0,47.6701,47.6781,47.5506,47.6383,189654.0
2017-10-02 15:50:00,59.79,59.99,59.38,59.81,769122.0,47.6383,47.7976,47.3116,47.6542,769122.0
2017-10-03 09:30:00,62.0,62.4,61.02,61.56,637867.0,49.3991,49.7178,48.6183,49.0485,637867.0
2017-10-03 09:40:00,61.51,62.71,61.36,62.34,550325.0,49.0087,49.9648,48.8892,49.67,550325.0
2017-10-03 09:50:00,62.28,62.37,61.99,62.17,391007.0,49.6222,49.6939,49.3911,49.5346,391007.0
2017-10-03 10:00:00,62.16,62.45,61.88,62.27,340381.0,49.5266,49.7577,49.3035,49.6142,340381.0
2017-10-03 10:10:00,62.3,62.9,62.24,62.74,303073.0,49.6381,50.1162,49.5903,49.9887,303073.0
2017-10-03 10:20:00,62.77,62.92,62.13,62.16,281552.0,50.0126,50.1321,49.5027,49.5266,281552.0
2017-10-03 10:30:00,62.19,62.29,61.63,61.81,295161.0,49.5505,49.6302,49.1043,49.2477,295161.0
2017-10-03 10:40:00,61.77,61.91,61.5,61.52,189576.0,49.2159,49.3274,49.0007,49.0167,189576.0
2017-10-03 10:50:00,61.55,61.83,61.35,61.83,233231.0,49.0406,49.2637,48.8812,49.2637,233231.0
2017-10-03 11:00:00,61.81,62.12,61.73,61.97,158706.0,49.2477,49.4947,49.184,49.3752,158706.0
2017-10-03 11:10:00,61.97,61.98,61.74,61.78,130560.0,49.3752,49.3832,49.192,49.2238,130560.0
2017-10-03 11:20:00,61.78,61.93,61.75,61.82,117340.0,49.2238,49.3433,49.1999,49.2557,117340.0
2017-10-03 11:30:00,61.8,61.99,61.75,61.95,119290.0,49.2398,49.3911,49.1999,49.3593,119290.0
2017-10-03 11:40:00,61.96,62.41,61.88,62.22,149622.0,49.3672,49.7258,49.3035,49.5744,149622.0
2017-10-03 11:50:00,62.22,62.59,62.2,62.22,213705.0,49.5744,49.8692,49.5585,49.5744,213705.0
2017-10-03 12:00:00,62.2,62.28,62.01,62.01,128712.0,49.5585,49.6222,49.4071,49.4071,128712.0
2017-10-03 12:10:00,62.03,62.06,61.9,61.96,91290.0,49.423,49.4469,49.3194,49.3672,91290.0
2017-10-03 12:20:00,61.97,62.14,61.85,62.01,116273.0,49.3752,49.5107,49.2796,49.4071,116273.0
2017-10-03 12:30:00,62.01,62.05,61.84,61.97,75756.0,49.4071,49.439,49.2716,49.3752,75756.0
2017-10-03 12:40:00,61.96,62.03,61.73,61.75,109286.0,49.3672,49.423,49.184,49.1999,109286.0
2017-10-03 12:50:00,61.75,61.93,61.62,61.77,130282.0,49.1999,49.3433,49.0963,49.2159,130282.0
2017-10-03 13:00:00,61.77,61.88,61.75,61.83,59901.0,49.2159,49.3035,49.1999,49.2637,59901.0
2017-10-03 13:10:00,61.87,62.06,61.79,61.88,64215.0,49.2955,49.4469,49.2318,49.3035,64215.0
2017-10-03 13:20:00,61.88,61.88,61.78,61.83,45965.0,49.3035,49.3035,49.2238,49.2637,45965.0
2017-10-03 13:30:00,61.81,61.87,61.78,61.79,52813.0,49.2477,49.2955,49.2238,49.2318,52813.0
2017-10-03 13:40:00,61.78,61.92,61.77,61.83,45948.0,49.2238,49.3354,49.2159,49.2637,45948.0
2017-10-03 13:50:00,61.82,61.84,61.76,61.81,48830.0,49.2557,49.2716,49.2079,49.2477,48830.0
2017-10-03 14:00:00,61.83,61.9,61.74,61.79,79721.0,49.2637,49.3194,49.192,49.2318,79721.0
2017-10-03 14:10:00,61.81,62.04,61.77,61.95,90428.0,49.2477,49.431,49.2159,49.3593,90428.0
2017-10-03 14:20:00,61.94,62.21,61.93,61.94,93834.0,49.3513,49.5664,49.3433,49.3513,93834.0
2017-10-03 14:30:00,61.93,61.95,61.87,61.87,97355.0,49.3433,49.3593,49.2955,49.2955,97355.0
2017-10-03 14:40:00,61.88,61.88,61.74,61.75,66013.0,49.3035,49.3035,49.192,49.1999,66013.0
2017-10-03 14:50:00,61.75,61.82,61.74,61.77,100661.0,49.1999,49.2557,49.192,49.2159,100661.0
2017-10-03 15:00:00,61.77,61.93,61.74,61.75,83590.0,49.2159,49.3433,49.192,49.1999,83590.0
2017-10-03 15:10:00,61.76,61.88,61.69,61.72,150465.0,49.2079,49.3035,49.1521,49.176,150465.0
2017-10-03 15:20:00,61.72,61.9,61.72,61.86,120595.0,49.176,49.3194,49.176,49.2876,120595.0
2017-10-03 15:30:00,61.86,62.0,61.8,61.98,168880.0,49.2876,49.3991,49.2398,49.3832,168880.0
2017-10-03 15:40:00,61.99,62.01,61.85,61.89,240916.0,49.3911,49.4071,49.2796,49.3115,240916.0
2017-10-03 15:50:00,61.89,62.0,61.84,61.99,419326.0,49.3115,49.3991,49.2716,49.3911,419326.0
2017-10-04 09:30:00,62.08,62.6,61.95,62.44,158899.0,49.4629,49.8772,49.3593,49.7497,158899.0
2017-10-04 09:40:00,62.53,62.67,62.19,62.45,137305.0,49.8214,49.9329,49.5505,49.7577,137305.0
2017-10-04 09:50:00,62.48,62.66,62.36,62.57,121100.0,49.7816,49.925,49.686,49.8533,121100.0
2017-10-04 10:00:00,62.57,62.73,62.55,62.73,91872.0,49.8533,49.9808,49.8373,49.9808,91872.0
2017-10-04 10:10:00,62.72,62.97,62.69,62.78,101576.0,49.9728,50.172,49.9489,50.0206,101576.0
2017-10-04 10:20:00,62.74,62.94,62.68,62.83,81669.0,49.9887,50.1481,49.9409,50.0604,81669.0
2017-10-04 10:30:00,62.84,62.92,62.58,62.74,70444.0,50.0684,50.1321,49.8612,49.9887,70444.0
2017-10-04 10:40:00,62.7,62.72,62.54,62.55,40455.0,49.9568,49.9728,49.8294,49.8373,40455.0
2017-10-04 10:50:00,62.54,62.61,62.45,62.6,42270.0,49.8294,49.8851,49.7577,49.8772,42270.0
2017-10-04 11:00:00,62.6,62.73,62.55,62.71,50535.0,49.8772,49.9808,49.8373,49.9648,50535.0
2017-10-04 11:10:00,62.73,62.85,62.7,62.84,57993.0,49.9808,50.0764,49.9568,50.0684,57993.0
2017-10-04 11:20:00,62.84,62.92,62.71,62.77,35853.0,50.0684,50.1321,49.9648,50.0126,35853.0
2017-10-04 11:30:00,62.78,62.84,62.74,62.76,28756.0,50.0206,50.0684,49.9887,50.0047,28756.0
2017-10-04 11:40:00,62.75,62.82,62.72,62.78,35511.0,49.9967,50.0525,49.9728,50.0206,35511.0
2017-10-04 11:50:00,62.77,62.84,62.73,62.83,40861.0,50.0126,50.0684,49.9808,50.0604,40861.0
2017-10-04 12:00:00,62.83,62.9,62.82,62.87,38289.0,50.0604,50.1162,50.0525,50.0923,38289.0
2017-10-04 12:10:00,62.87,62.95,62.86,62.89,27164.0,50.0923,50.156,50.0843,50.1082,27164.0
2017-10-04 12:20:00,62.89,63.05,62.83,62.89,93221.0,50.1082,50.2357,50.0604,50.1082,93221.0
2017-10-04 12:30:00,62.88,63.03,62.88,62.97,25960.0,50.1003,50.2198,50.1003,50.172,25960.0
2017-10-04 12:40:00,62.96,63.06,62.93,63.05,29992.0,50.164,50.2437,50.1401,50.2357,29992.0
2017-10-04 12:50:00,63.03,63.05,62.98,63.0,33216.0,50.2198,50.2357,50.1799,50.1959,33216.0
2017-10-04 13:00:00,63.0,63.0,62.82,62.86,30422.0,50.1959,50.1959,50.0525,50.0843,30422.0
2017-10-04 13:10:00,62.85,62.91,62.77,62.77,22789.0,50.0764,50.1242,50.0126,50.0126,22789.0
2017-10-04 13:20:00,62.79,62.81,62.68,62.69,28232.0,50.0286,50.0445,49.9409,49.9489,28232.0
2017-10-04 13:30:00,62.7,62.94,62.7,62.87,59322.0,49.9568,50.1481,49.9568,50.0923,59322.0
2017-10-04 13:40:00,62.88,62.98,62.75,62.81,45887.0,50.1003,50.1799,49.9967,50.0445,45887.0
2017-10-04 13:50:00,62.83,62.94,62.76,62.92,61610.0,50.0604,50.1481,50.0047,50.1321,61610.0
2017-10-04 14:00:00,62.92,62.98,62.7,62.7,35407.0,50.1321,50.1799,49.9568,49.9568,35407.0
2017-10-04 14:10:00,62.71,62.71,62.56,62.62,52014.0,49.9648,49.9648,49.8453,49.8931,52014.0
2017-10-04 14:20:00,62.63,62.68,62.57,62.6,62376.0,49.9011,49.9409,49.8533,49.8772,62376.0
2017-10-04 14:30:00,62.6,62.65,62.54,62.64,67840.0,49.8772,49.917,49.8294,49.909,67840.0
2017-10-04 14:40:00,62.64,62.68,62.57,62.58,44975.0,49.909,49.9409,49.8533,49.8612,44975.0
2017-10-04 14:50:00,62.58,62.72,62.57,62.63,56018.0,49.8612,49.9728,49.8533,49.9011,56018.0
2017-10-04 15:00:00,62.63,62.75,62.63,62.66,66567.0,49.9011,49.9967,49.9011,49.925,66567.0
2017-10-04 15:10:00,62.64,62.73,62.61,62.66,62026.0,49.909,49.9808,49.8851,49.925,62026.0
2017-10-04 15:20:00,62.66,62.79,62.62,62.65,87718.0,49.925,50.0286,49.8931,49.917,87718.0
2017-10-04 15:30:00,62.65,62.71,62.57,62.58,92158.0,49.917,49.9648,49.8533,49.8612,92158.0
2017-10-04 15:40:00,62.58,62.73,62.56,62.57,146668.0,49.8612,49.9808,49.8453,49.8533,146668.0
2017-10-04 15:50:00,62.57,62.65,62.54,62.61,254556.0,49.8533,49.917,49.8294,49.8851,254556.0
2017-10-05 09:30:00,63.04,63.04,62.4,62.5,111941.0,50.2277,50.2277,49.7178,49.7975,111941.0
2017-10-05 09:40:00,62.5,62.68,62.49,62.64,37743.0,49.7975,49.9409,49.7895,49.909,37743.0
2017-10-05 09:50:00,62.65,62.76,62.62,62.76,26487.0,49.917,50.0047,49.8931,50.0047,26487.0
2017-10-05 10:00:00,62.73,62.81,62.69,62.81,37716.0,49.9808,50.0445,49.9489,50.0445,37716.0
2017-10-05 10:10:00,62.8,63.0,62.79,62.99,50489.0,50.0365,50.1959,50.0286,50.1879,50489.0
2017-10-05 10:20:00,62.98,63.02,62.88,62.97,78062.0,50.1799,50.2118,50.1003,50.172,78062.0
2017-10-05 10:30:00,62.96,62.96,62.8,62.84,42956.0,50.164,50.164,50.0365,50.0684,42956.0
2017-10-05 10:40:00,62.86,63.01,62.8,62.99,47770.0,50.0843,50.2038,50.0365,50.1879,47770.0
2017-10-05 10:50:00,62.98,63.02,62.9,62.95,33185.0,50.1799,50.2118,50.1162,50.156,33185.0
2017-10-05 11:00:00,62.95,63.15,62.95,63.11,49783.0,50.156,50.3154,50.156,50.2835,49783.0
2017-10-05 11:10:00,63.11,63.21,63.08,63.17,75183.0,50.2835,50.3632,50.2596,50.3313,75183.0
2017-10-05 11:20:00,63.15,63.19,63.06,63.18,36058.0,50.3154,50.3473,50.2437,50.3393,36058.0
2017-10-05 11:30:00,63.17,63.21,63.13,63.17,32012.0,50.3313,50.3632,50.2995,50.3313,32012.0
2017-10-05 11:40:00,63.17,63.2,63.16,63.17,30594.0,50.3313,50.3552,50.3234,50.3313,30594.0
2017-10-05 11:50:00,63.18,63.22,63.16,63.21,43203.0,50.3393,50.3712,50.3234,50.3632,43203.0
2017-10-05 12:00:00,63.21,63.23,63.17,63.2,34478.0,50.3632,50.3791,50.3313,50.3552,34478.0
2017-10-05 12:10:00,63.2,63.28,63.19,63.19,87851.0,50.3552,50.419,50.3473,50.3473,87851.0
2017-10-05 12:20:00,63.19,63.31,63.19,63.26,47711.0,50.3473,50.4429,50.3473,50.403,47711.0
2017-10-05 12:30:00,63.27,63.28,63.21,63.23,36143.0,50.411,50.419,50.3632,50.3791,36143.0
2017-10-05 12:40:00,63.22,63.25,63.14,63.25,34040.0,50.3712,50.3951,50.3074,50.3951,34040.0
2017-10-05 12:50:00,63.23,63.27,63.1,63.1,50915.0,50.3791,50.411,50.2756,50.2756,50915.0
2017-10-05 13:00:00,63.09,63.18,63.06,63.15,35578.0,50.2676,50.3393,50.2437,50.3154,35578.0
2017-10-05 13:10:00,63.15,63.19,63.12,63.18,21344.0,50.3154,50.3473,50.2915,50.3393,21344.0
2017-10-05 13:20:00,63.2,63.28,63.16,63.16,39372.0,50.3552,50.419,50.3234,50.3234,39372.0
2017-10-05 13:30:00,63.16,63.17,63.04,63.09,47384.0,50.3234,50.3313,50.2277,50.2676,47384.0
2017-10-05 13:40:00,63.08,63.1,63.05,63.1,18699.0,50.2596,50.2756,50.2357,50.2756,18699.0
2017-10-05 13:50:00,63.1,63.15,63.04,63.08,46303.0,50.2756,50.3154,50.2277,50.2596,46303.0
2017-10-05 14:00:00,63.07,63.08,63.04,63.06,25316.0,50.2516,50.2596,50.2277,50.2437,25316.0
2017-10-05 14:10:00,63.05,63.1,63.04,63.06,44118.0,50.2357,50.2756,50.2277,50.2437,44118.0
2017-10-05 14:20:00,63.05,63.06,63.02,63.05,37420.0,50.2357,50.2437,50.2118,50.2357,37420.0
2017-10-05 14:30:00,63.04,63.06,62.99,63.03,36736.0,50.2277,50.2437,50.1879,50.2198,36736.0
2017-10-05 14:40:00,63.03,63.06,62.99,63.0,38871.0,50.2198,50.2437,50.1879,50.1959,38871.0
2017-10-05 14:50:00,63.0,63.06,63.0,63.05,49598.0,50.1959,50.2437,50.1959,50.2357,49598.0
2017-10-05 15:00:00,63.05,63.13,63.03,63.1,32736.0,50.2357,50.2995,50.2198,50.2756,32736.0
2017-10-05 15:10:00,63.11,63.16,63.1,63.14,36122.0,50.2835,50.3234,50.2756,50.3074,36122.0
2017-10-05 15:20:00,63.14,63.18,63.13,63.17,47794.0,50.3074,50.3393,50.2995,50.3313,47794.0
2017-10-05 15:30:00,63.16,63.19,63.11,63.14,70319.0,50.3234,50.3473,50.2835,50.3074,70319.0
2017-10-05 15:40:00,63.14,63.2,63.1,63.18,71607.0,50.3074,50.3552,50.2756,50.3393,71607.0
2017-10-05 15:50:00,63.19,63.25,63.18,63.25,181329.0,50.3473,50.3951,50.3393,50.3951,181329.0
2017-10-06 09:30:00,63.15,63.23,62.96,63.19,46866.0,50.3154,50.3791,50.164,50.3473,46866.0
2017-10-06 09:40:00,63.19,63.27,63.07,63.11,32693.0,50.3473,50.411,50.2516,50.2835,32693.0
2017-10-06 09:50:00,63.1,63.18,63.01,63.04,27697.0,50.2756,50.3393,50.2038,50.2277,27697.0
2017-10-06 10:00:00,63.03,63.11,62.9,63.07,76408.0,50.2198,50.2835,50.1162,50.2516,76408.0
2017-10-06 10:10:00,63.06,63.29,63.06,63.29,22076.0,50.2437,50.4269,50.2437,50.4269,22076.0
2017-10-06 10:20:00,63.29,63.3,63.1,63.18,59619.0,50.4269,50.4349,50.2756,50.3393,59619.0
2017-10-06 10:30:00,63.18,63.23,63.07,63.12,29095.0,50.3393,50.3791,50.2516,50.2915,29095.0
2017-10-06 10:40:00,63.11,63.27,63.09,63.22,101964.0,50.2835,50.411,50.2676,50.3712,101964.0
2017-10-06 10:50:00,63.21,63.25,63.11,63.15,165814.0,50.3632,50.3951,50.2835,50.3154,165814.0
2017-10-06 11:00:00,63.15,63.31,63.14,63.27,73026.0,50.3154,50.4429,50.3074,50.411,73026.0
2017-10-06 11:10:00,63.26,63.35,63.26,63.27,44708.0,50.403,50.4747,50.403,50.411,44708.0
2017-10-06 11:20:00,63.27,63.35,63.24,63.31,37568.0,50.411,50.4747,50.3871,50.4429,37568.0
2017-10-06 11:30:00,63.31,63.41,63.25,63.36,39288.0,50.4429,50.5225,50.3951,50.4827,39288.0
2017-10-06 11:40:00,63.36,63.45,63.33,63.4,59591.0,50.4827,50.5544,50.4588,50.5146,59591.0
2017-10-06 11:50:00,63.41,63.45,63.31,63.39,167333.0,50.5225,50.5544,50.4429,50.5066,167333.0
2017-10-06 12:00:00,63.38,63.44,63.34,63.37,117364.0,50.4986,50.5465,50.4668,50.4907,117364.0
2017-10-06 12:10:00,63.37,63.43,63.37,63.39,63250.0,50.4907,50.5385,50.4907,50.5066,63250.0
2017-10-06 12:20:00,63.39,63.43,63.38,63.42,34574.0,50.5066,50.5385,50.4986,50.5305,34574.0
2017-10-06 12:30:00,63.42,63.45,63.39,63.42,33872.0,50.5305,50.5544,50.5066,50.5305,33872.0
2017-10-06 12:40:00,63.42,63.45,63.38,63.43,18213.0,50.5305,50.5544,50.4986,50.5385,18213.0
2017-10-06 12:50:00,63.42,63.52,63.4,63.49,30238.0,50.5305,50.6102,50.5146,50.5863,30238.0
2017-10-06 13:00:00,63.47,63.6,63.34,63.34,89124.0,50.5704,50.6739,50.4668,50.4668,89124.0
2017-10-06 13:10:00,63.33,63.37,63.25,63.36,46179.0,50.4588,50.4907,50.3951,50.4827,46179.0
2017-10-06 13:20:00,63.35,63.45,63.35,63.36,26865.0,50.4747,50.5544,50.4747,50.4827,26865.0
2017-10-06 13:30:00,63.38,63.42,63.36,63.39,24791.0,50.4986,50.5305,50.4827,50.5066,24791.0
2017-10-06 13:40:00,63.38,63.5,63.38,63.44,37691.0,50.4986,50.5943,50.4986,50.5465,37691.0
2017-10-06 13:50:00,63.44,63.49,63.41,63.44,28363.0,50.5465,50.5863,50.5225,50.5465,28363.0
2017-10-06 14:00:00,63.45,63.48,63.39,63.39,47097.0,50.5544,50.5783,50.5066,50.5066,47097.0
2017-10-06 14:10:00,63.39,63.39,63.22,63.24,37549.0,50.5066,50.5066,50.3712,50.3871,37549.0
2017-10-06 14:20:00,63.24,63.31,63.23,63.3,83205.0,50.3871,50.4429,50.3791,50.4349,83205.0
2017-10-06 14:30:00,63.29,63.32,63.28,63.3,34502.0,50.4269,50.4508,50.419,50.4349,34502.0
2017-10-06 14:40:00,63.3,63.36,63.29,63.35,29074.0,50.4349,50.4827,50.4269,50.4747,29074.0
2017-10-06 14:50:00,63.34,63.45,63.32,63.45,42264.0,50.4668,50.5544,50.4508,50.5544,42264.0
2017-10-06 15:00:00,63.45,63.48,63.41,63.42,36361.0,50.5544,50.5783,50.5225,50.5305,36361.0
2017-10-06 15:10:00,63.41,63.41,63.36,63.38,26833.0,50.5225,50.5225,50.4827,50.4986,26833.0
2017-10-06 15:20:00,63.37,63.38,63.34,63.38,44382.0,50.4907,50.4986,50.4668,50.4986,44382.0
2017-10-06 15:30:00,63.38,63.43,63.38,63.41,59130.0,50.4986,50.5385,50.4986,50.5225,59130.0
2017-10-06 15:40:00,63.42,63.45,63.36,63.43,95178.0,50.5305,50.5544,50.4827,50.5385,95178.0
2017-10-06 15:50:00,63.44,63.68,63.43,63.62,531144.0,50.5465,50.7377,50.5385,50.6899,531144.0
2017-10-09 09:30:00,63.62,63.87,63.62,63.63,33496.0,50.6899,50.8891,50.6899,50.6978,33496.0
2017-10-09 09:40:00,63.63,63.67,63.54,63.59,114500.0,50.6978,50.7297,50.6261,50.666,114500.0
2017-10-09 09:50:00,63.6,63.81,63.52,63.81,78054.0,50.6739,50.8413,50.6102,50.8413,78054.0
2017-10-09 10:00:00,63.79,63.87,63.77,63.8,22005.0,50.8253,50.8891,50.8094,50.8333,22005.0
2017-10-09 10:10:00,63.8,64.0,63.79,63.79,47843.0,50.8333,50.9926,50.8253,50.8253,47843.0
2017-10-09 10:20:00,63.79,63.8,63.64,63.65,13088.0,50.8253,50.8333,50.7058,50.7138,13088.0
2017-10-09 10:30:00,63.67,63.69,63.63,63.65,19288.0,50.7297,50.7456,50.6978,50.7138,19288.0
2017-10-09 10:40:00,63.7,63.7,63.52,63.56,117859.0,50.7536,50.7536,50.6102,50.6421,117859.0
2017-10-09 10:50:00,63.56,63.63,63.54,63.54,18778.0,50.6421,50.6978,50.6261,50.6261,18778.0
2017-10-09 11:00:00,63.54,63.7,63.53,63.6,90807.0,50.6261,50.7536,50.6182,50.6739,90807.0
2017-10-09 11:10:00,63.59,63.64,63.58,63.59,149862.0,50.666,50.7058,50.658,50.666,149862.0
2017-10-09 11:20:00,63.6,63.66,63.59,63.62,23191.0,50.6739,50.7217,50.666,50.6899,23191.0
2017-10-09 11:30:00,63.59,63.63,63.59,63.62,20322.0,50.666,50.6978,50.666,50.6899,20322.0
2017-10-09 11:40:00,63.61,63.87,63.6,63.81,77441.0,50.6819,50.8891,50.6739,50.8413,77441.0
2017-10-09 11:50:00,63.82,63.83,63.75,63.75,35052.0,50.8492,50.8572,50.7934,50.7934,35052.0
2017-10-09 12:00:00,63.75,63.85,63.71,63.82,18339.0,50.7934,50.8731,50.7616,50.8492,18339.0
2017-10-09 12:10:00,63.8,63.81,63.73,63.74,12072.0,50.8333,50.8413,50.7775,50.7855,12072.0
2017-10-09 12:20:00,63.74,63.74,63.67,63.67,13837.0,50.7855,50.7855,50.7297,50.7297,13837.0
2017-10-09 12:30:00,63.68,63.71,63.67,63.68,14529.0,50.7377,50.7616,50.7297,50.7377,14529.0
2017-10-09 12:40:00,63.67,63.73,63.66,63.69,10544.0,50.7297,50.7775,50.7217,50.7456,10544.0
2017-10-09 12:50:00,63.7,63.73,63.58,63.59,51807.0,50.7536,50.7775,50.658,50.666,51807.0
2017-10-09 13:00:00,63.58,63.63,63.58,63.62,19680.0,50.658,50.6978,50.658,50.6899,19680.0
2017-10-09 13:10:00,63.62,63.69,63.57,63.63,77053.0,50.6899,50.7456,50.65,50.6978,77053.0
2017-10-09 13:20:00,63.65,63.69,63.64,63.67,4579.0,50.7138,50.7456,50.7058,50.7297,4579.0
2017-10-09 13:30:00,63.66,63.76,63.66,63.68,46912.0,50.7217,50.8014,50.7217,50.7377,46912.0
2017-10-09 13:40:00,63.68,63.7,63.65,63.69,13754.0,50.7377,50.7536,50.7138,50.7456,13754.0
2017-10-09 13:50:00,63.69,63.69,63.63,63.64,21773.0,50.7456,50.7456,50.6978,50.7058,21773.0
2017-10-09 14:00:00,63.64,63.74,63.63,63.66,45672.0,50.7058,50.7855,50.6978,50.7217,45672.0
2017-10-09 14:10:00,63.66,63.76,63.64,63.67,49892.0,50.7217,50.8014,50.7058,50.7297,49892.0
2017-10-09 14:20:00,63.67,63.67,63.57,63.6,115537.0,50.7297,50.7297,50.65,50.6739,115537.0
2017-10-09 14:30:00,63.62,63.69,63.62,63.65,21714.0,50.6899,50.7456,50.6899,50.7138,21714.0
2017-10-09 14:40:00,63.65,63.66,63.53,63.54,154203.0,50.7138,50.7217,50.6182,50.6261,154203.0
2017-10-09 14:50:00,63.55,63.61,63.54,63.6,61111.0,50.6341,50.6819,50.6261,50.6739,61111.0
2017-10-09 15:00:00,63.6,63.68,63.59,63.64,94965.0,50.6739,50.7377,50.666,50.7058,94965.0
2017-10-09 15:10:00,63.62,63.64,63.53,63.64,88328.0,50.6899,50.7058,50.6182,50.7058,88328.0
2017-10-09 15:20:00,63.63,63.63,63.54,63.58,34353.0,50.6978,50.6978,50.6261,50.658,34353.0
2017-10-09 15:30:00,63.59,63.63,63.55,63.6,74536.0,50.666,50.6978,50.6341,50.6739,74536.0
2017-10-09 15:40:00,63.61,63.66,63.56,63.6,86389.0,50.6819,50.7217,50.6421,50.6739,86389.0
2017-10-09 15:50:00,63.6,63.69,63.59,63.65,198077.0,50.6739,50.7456,50.666,50.7138,198077.0
2017-10-10 09:30:00,63.84,63.87,63.72,63.78,23918.0,50.8652,50.8891,50.7695,50.8173,23918.0
2017-10-10 09:40:00,63.75,63.9,63.74,63.8,46715.0,50.7934,50.913,50.7855,50.8333,46715.0
2017-10-10 09:50:00,63.8,64.08,63.74,63.87,136773.0,50.8333,51.0564,50.7855,50.8891,136773.0
2017-10-10 10:00:00,63.86,63.89,63.76,63.89,58772.0,50.8811,50.905,50.8014,50.905,58772.0
2017-10-10 10:10:00,63.86,63.91,63.79,63.79,72178.0,50.8811,50.9209,50.8253,50.8253,72178.0
2017-10-10 10:20:00,63.8,63.8,63.7,63.73,15990.0,50.8333,50.8333,50.7536,50.7775,15990.0
2017-10-10 10:30:00,63.71,63.83,63.64,63.64,104977.0,50.7616,50.8572,50.7058,50.7058,104977.0
2017-10-10 10:40:00,63.66,63.75,63.6,63.65,78942.0,50.7217,50.7934,50.6739,50.7138,78942.0
2017-10-10 10:50:00,63.64,63.73,63.6,63.6,58259.0,50.7058,50.7775,50.6739,50.6739,58259.0
2017-10-10 11:00:00,63.6,63.7,63.6,63.61,130579.0,50.6739,50.7536,50.6739,50.6819,130579.0
2017-10-10 11:10:00,63.63,63.67,63.6,63.65,15384.0,50.6978,50.7297,50.6739,50.7138,15384.0
2017-10-10 11:20:00,63.65,63.65,63.59,63.62,64909.0,50.7138,50.7138,50.666,50.6899,64909.0
2017-10-10 11:30:00,63.63,63.66,63.44,63.46,97214.0,50.6978,50.7217,50.5465,50.5624,97214.0
2017-10-10 11:40:00,63.47,63.59,63.47,63.49,119312.0,50.5704,50.666,50.5704,50.5863,119312.0
2017-10-10 11:50:00,63.5,63.53,63.46,63.5,26620.0,50.5943,50.6182,50.5624,50.5943,26620.0
2017-10-10 12:00:00,63.5,63.5,63.34,63.42,37815.0,50.5943,50.5943,50.4668,50.5305,37815.0
2017-10-10 12:10:00,63.41,63.45,63.39,63.45,58354.0,50.5225,50.5544,50.5066,50.5544,58354.0
2017-10-10 12:20:00,63.45,63.5,63.4,63.45,17705.0,50.5544,50.5943,50.5146,50.5544,17705.0
2017-10-10 12:30:00,63.45,63.53,63.43,63.5,14744.0,50.5544,50.6182,50.5385,50.5943,14744.0
2017-10-10 12:40:00,63.49,63.63,63.49,63.6,19115.0,50.5863,50.6978,50.5863,50.6739,19115.0
2017-10-10 12:50:00,63.61,63.69,63.59,63.66,13636.0,50.6819,50.7456,50.666,50.7217,13636.0
2017-10-10 13:00:00,63.66,63.69,63.63,63.68,13284.0,50.7217,50.7456,50.6978,50.7377,13284.0
2017-10-10 13:10:00,63.68,63.71,63.63,63.7,13300.0,50.7377,50.7616,50.6978,50.7536,13300.0
2017-10-10 13:20:00,63.7,63.74,63.67,63.74,17436.0,50.7536,50.7855,50.7297,50.7855,17436.0
2017-10-10 13:30:00,63.74,63.77,63.7,63.76,30132.0,50.7855,50.8094,50.7536,50.8014,30132.0
2017-10-10 13:40:00,63.77,63.85,63.74,63.74,27738.0,50.8094,50.8731,50.7855,50.7855,27738.0
2017-10-10 13:50:00,63.76,63.77,63.67,63.7,8427.0,50.8014,50.8094,50.7297,50.7536,8427.0
2017-10-10 14:00:00,63.7,63.71,63.65,63.66,8096.0,50.7536,50.7616,50.7138,50.7217,8096.0
2017-10-10 14:10:00,63.67,63.7,63.63,63.66,32666.0,50.7297,50.7536,50.6978,50.7217,32666.0
2017-10-10 14:20:00,63.66,63.69,63.64,63.67,24455.0,50.7217,50.7456,50.7058,50.7297,24455.0
2017-10-10 14:30:00,63.65,63.69,63.64,63.66,21946.0,50.7138,50.7456,50.7058,50.7217,21946.0
2017-10-10 14:40:00,63.66,63.67,63.64,63.67,17306.0,50.7217,50.7297,50.7058,50.7297,17306.0
2017-10-10 14:50:00,63.67,63.7,63.64,63.65,16389.0,50.7297,50.7536,50.7058,50.7138,16389.0
2017-10-10 15:00:00,63.66,63.69,63.65,63.66,23056.0,50.7217,50.7456,50.7138,50.7217,23056.0
2017-10-10 15:10:00,63.66,63.7,63.65,63.66,31823.0,50.7217,50.7536,50.7138,50.7217,31823.0
2017-10-10 15:20:00,63.66,63.73,63.65,63.7,39632.0,50.7217,50.7775,50.7138,50.7536,39632.0
2017-10-10 15:30:00,63.7,63.72,63.67,63.68,30194.0,50.7536,50.7695,50.7297,50.7377,30194.0
2017-10-10 15:40:00,63.67,63.7,63.65,63.65,52761.0,50.7297,50.7536,50.7138,50.7138,52761.0
2017-10-10 15:50:00,63.66,63.73,63.5,63.71,275880.0,50.7217,50.7775,50.5943,50.7616,275880.0
2017-10-11 09:30:00,63.72,63.73,63.43,63.43,46056.0,50.7695,50.7775,50.5385,50.5385,46056.0
2017-10-11 09:40:00,63.41,63.68,63.41,63.68,32867.0,50.5225,50.7377,50.5225,50.7377,32867.0
2017-10-11 09:50:00,63.68,63.74,63.63,63.63,23308.0,50.7377,50.7855,50.6978,50.6978,23308.0
2017-10-11 10:00:00,63.64,63.64,63.55,63.56,20843.0,50.7058,50.7058,50.6341,50.6421,20843.0
2017-10-11 10:10:00,63.55,63.65,63.55,63.61,35227.0,50.6341,50.7138,50.6341,50.6819,35227.0
2017-10-11 10:20:00,63.61,63.71,63.36,63.46,202923.0,50.6819,50.7616,50.4827,50.5624,202923.0
2017-10-11 10:30:00,63.45,63.45,63.33,63.38,47421.0,50.5544,50.5544,50.4588,50.4986,47421.0
2017-10-11 10:40:00,63.37,63.43,63.33,63.4,82266.0,50.4907,50.5385,50.4588,50.5146,82266.0
2017-10-11 10:50:00,63.41,63.47,63.39,63.41,32357.0,50.5225,50.5704,50.5066,50.5225,32357.0
2017-10-11 11:00:00,63.43,63.45,63.28,63.29,47597.0,50.5385,50.5544,50.419,50.4269,47597.0
2017-10-11 11:10:00,63.29,63.4,63.27,63.4,30992.0,50.4269,50.5146,50.411,50.5146,30992.0
2017-10-11 11:20:00,63.4,63.4,63.34,63.34,17476.0,50.5146,50.5146,50.4668,50.4668,17476.0
2017-10-11 11:30:00,63.35,63.35,63.31,63.34,22254.0,50.4747,50.4747,50.4429,50.4668,22254.0
2017-10-11 11:40:00,63.34,63.41,63.34,63.4,35063.0,50.4668,50.5225,50.4668,50.5146,35063.0
2017-10-11 11:50:00,63.39,63.42,63.37,63.38,38600.0,50.5066,50.5305,50.4907,50.4986,38600.0
2017-10-11 12:00:00,63.38,63.41,63.36,63.4,30619.0,50.4986,50.5225,50.4827,50.5146,30619.0
2017-10-11 12:10:00,63.4,63.42,63.38,63.4,28494.0,50.5146,50.5305,50.4986,50.5146,28494.0
2017-10-11 12:20:00,63.39,63.42,63.29,63.3,34811.0,50.5066,50.5305,50.4269,50.4349,34811.0
2017-10-11 12:30:00,63.3,63.41,63.26,63.38,108155.0,50.4349,50.5225,50.403,50.4986,108155.0
2017-10-11 12:40:00,63.37,63.41,63.36,63.39,34470.0,50.4907,50.5225,50.4827,50.5066,34470.0
2017-10-11 12:50:00,63.39,63.4,63.37,63.37,17701.0,50.5066,50.5146,50.4907,50.4907,17701.0
2017-10-11 13:00:00,63.37,63.4,63.37,63.39,17358.0,50.4907,50.5146,50.4907,50.5066,17358.0
2017-10-11 13:10:00,63.38,63.4,63.37,63.4,16029.0,50.4986,50.5146,50.4907,50.5146,16029.0
2017-10-11 13:20:00,63.4,63.42,63.35,63.4,49088.0,50.5146,50.5305,50.4747,50.5146,49088.0
2017-10-11 13:30:00,63.39,63.42,63.38,63.4,18292.0,50.5066,50.5305,50.4986,50.5146,18292.0
2017-10-11 13:40:00,63.4,63.41,63.39,63.4,16410.0,50.5146,50.5225,50.5066,50.5146,16410.0
2017-10-11 13:50:00,63.4,63.42,63.39,63.39,37662.0,50.5146,50.5305,50.5066,50.5066,37662.0
2017-10-11 14:00:00,63.4,63.43,63.39,63.42,24603.0,50.5146,50.5385,50.5066,50.5305,24603.0
2017-10-11 14:10:00,63.42,63.44,63.39,63.44,22323.0,50.5305,50.5465,50.5066,50.5465,22323.0
2017-10-11 14:20:00,63.43,63.43,63.39,63.42,33712.0,50.5385,50.5385,50.5066,50.5305,33712.0
2017-10-11 14:30:00,63.42,63.43,63.4,63.4,24732.0,50.5305,50.5385,50.5146,50.5146,24732.0
2017-10-11 14:40:00,63.4,63.41,63.39,63.41,28082.0,50.5146,50.5225,50.5066,50.5225,28082.0
2017-10-11 14:50:00,63.4,63.43,63.4,63.42,18939.0,50.5146,50.5385,50.5146,50.5305,18939.0
2017-10-11 15:00:00,63.42,63.44,63.41,63.44,31662.0,50.5305,50.5465,50.5225,50.5465,31662.0
2017-10-11 15:10:00,63.44,63.48,63.43,63.47,28792.0,50.5465,50.5783,50.5385,50.5704,28792.0
2017-10-11 15:20:00,63.48,63.48,63.45,63.46,21138.0,50.5783,50.5783,50.5544,50.5624,21138.0
2017-10-11 15:30:00,63.47,63.53,63.47,63.53,47698.0,50.5704,50.6182,50.5704,50.6182,47698.0
2017-10-11 15:40:00,63.53,63.53,63.45,63.45,53421.0,50.6182,50.6182,50.5544,50.5544,53421.0
2017-10-11 15:50:00,63.46,63.51,63.45,63.48,154787.0,50.5624,50.6022,50.5544,50.5783,154787.0
2017-10-12 09:30:00,63.45,63.64,63.34,63.56,20446.0,50.5544,50.7058,50.4668,50.6421,20446.0
2017-10-12 09:40:00,63.59,63.66,63.47,63.61,30690.0,50.666,50.7217,50.5704,50.6819,30690.0
2017-10-12 09:50:00,63.63,63.64,63.49,63.56,30862.0,50.6978,50.7058,50.5863,50.6421,30862.0
2017-10-12 10:00:00,63.57,63.75,63.54,63.73,14168.0,50.65,50.7934,50.6261,50.7775,14168.0
2017-10-12 10:10:00,63.75,63.78,63.71,63.74,18875.0,50.7934,50.8173,50.7616,50.7855,18875.0
2017-10-12 10:20:00,63.75,63.8,63.73,63.74,14847.0,50.7934,50.8333,50.7775,50.7855,14847.0
2017-10-12 10:30:00,63.73,63.86,63.7,63.81,27083.0,50.7775,50.8811,50.7536,50.8413,27083.0
2017-10-12 10:40:00,63.78,63.78,63.62,63.62,14935.0,50.8173,50.8173,50.6899,50.6899,14935.0
2017-10-12 10:50:00,63.66,63.71,63.62,63.7,15555.0,50.7217,50.7616,50.6899,50.7536,15555.0
2017-10-12 11:00:00,63.7,63.83,63.69,63.81,71843.0,50.7536,50.8572,50.7456,50.8413,71843.0
2017-10-12 11:10:00,63.82,63.83,63.75,63.76,22533.0,50.8492,50.8572,50.7934,50.8014,22533.0
2017-10-12 11:20:00,63.76,63.78,63.75,63.75,12549.0,50.8014,50.8173,50.7934,50.7934,12549.0
2017-10-12 11:30:00,63.76,63.8,63.76,63.78,7018.0,50.8014,50.8333,50.8014,50.8173,7018.0
2017-10-12 11:40:00,63.78,63.84,63.78,63.81,20880.0,50.8173,50.8652,50.8173,50.8413,20880.0
2017-10-12 11:50:00,63.82,63.89,63.8,63.82,14885.0,50.8492,50.905,50.8333,50.8492,14885.0
2017-10-12 12:00:00,63.83,63.86,63.82,63.86,11500.0,50.8572,50.8811,50.8492,50.8811,11500.0
2017-10-12 12:10:00,63.86,63.89,63.82,63.89,19979.0,50.8811,50.905,50.8492,50.905,19979.0
2017-10-12 12:20:00,63.9,63.9,63.81,63.81,12250.0,50.913,50.913,50.8413,50.8413,12250.0
2017-10-12 12:30:00,63.8,63.86,63.8,63.82,16013.0,50.8333,50.8811,50.8333,50.8492,16013.0
2017-10-12 12:40:00,63.81,63.85,63.8,63.81,14145.0,50.8413,50.8731,50.8333,50.8413,14145.0
2017-10-12 12:50:00,63.81,63.9,63.81,63.9,18851.0,50.8413,50.913,50.8413,50.913,18851.0
2017-10-12 13:00:00,63.89,63.94,63.87,63.94,15069.0,50.905,50.9448,50.8891,50.9448,15069.0
2017-10-12 13:10:00,63.94,63.96,63.9,63.91,12137.0,50.9448,50.9608,50.913,50.9209,12137.0
2017-10-12 13:20:00,63.91,63.95,63.89,63.94,12296.0,50.9209,50.9528,50.905,50.9448,12296.0
2017-10-12 13:30:00,63.95,63.97,63.94,63.96,12120.0,50.9528,50.9687,50.9448,50.9608,12120.0
2017-10-12 13:40:00,63.95,64.0,63.93,63.99,44555.0,50.9528,50.9926,50.9369,50.9847,44555.0
2017-10-12 13:50:00,63.99,64.02,63.94,63.94,31056.0,50.9847,51.0086,50.9448,50.9448,31056.0
2017-10-12 14:00:00,63.93,63.99,63.93,63.97,20819.0,50.9369,50.9847,50.9369,50.9687,20819.0
2017-10-12 14:10:00,63.97,64.02,63.93,64.0,22995.0,50.9687,51.0086,50.9369,50.9926,22995.0
2017-10-12 14:20:00,64.01,64.09,64.01,64.07,46042.0,51.0006,51.0643,51.0006,51.0484,46042.0
2017-10-12 14:30:00,64.08,64.13,64.07,64.1,33627.0,51.0564,51.0962,51.0484,51.0723,33627.0
2017-10-12 14:40:00,64.11,64.14,64.1,64.11,24249.0,51.0803,51.1042,51.0723,51.0803,24249.0
2017-10-12 14:50:00,64.11,64.17,64.11,64.16,22825.0,51.0803,51.1281,51.0803,51.1201,22825.0
2017-10-12 15:00:00,64.15,64.17,64.11,64.14,28182.0,51.1122,51.1281,51.0803,51.1042,28182.0
2017-10-12 15:10:00,64.15,64.21,64.14,64.19,35221.0,51.1122,51.16,51.1042,51.144,35221.0
2017-10-12 15:20:00,64.2,64.32,64.19,64.31,99813.0,51.152,51.2476,51.144,51.2396,99813.0
2017-10-12 15:30:00,64.31,64.31,64.22,64.26,140876.0,51.2396,51.2396,51.1679,51.1998,140876.0
2017-10-12 15:40:00,64.27,64.33,64.26,64.29,147162.0,51.2078,51.2556,51.1998,51.2237,147162.0
2017-10-12 15:50:00,64.3,64.44,64.27,64.41,321538.0,51.2317,51.3432,51.2078,51.3193,321538.0
2017-10-13 09:30:00,64.39,64.75,64.37,64.72,68268.0,51.3034,51.5902,51.2874,51.5663,68268.0
2017-10-13 09:40:00,64.74,64.74,64.53,64.55,38236.0,51.5822,51.5822,51.4149,51.4309,38236.0
2017-10-13 09:50:00,64.54,64.54,64.37,64.44,38096.0,51.4229,51.4229,51.2874,51.3432,38096.0
2017-10-13 10:00:00,64.44,64.65,64.42,64.55,34016.0,51.3432,51.5105,51.3273,51.4309,34016.0
2017-10-13 10:10:00,64.56,64.64,64.55,64.64,24056.0,51.4388,51.5026,51.4309,51.5026,24056.0
2017-10-13 10:20:00,64.64,64.7,64.57,64.61,47286.0,51.5026,51.5504,51.4468,51.4787,47286.0
2017-10-13 10:30:00,64.64,64.66,64.47,64.52,91986.0,51.5026,51.5185,51.3671,51.407,91986.0
2017-10-13 10:40:00,64.51,64.53,64.4,64.4,63066.0,51.399,51.4149,51.3113,51.3113,63066.0
2017-10-13 10:50:00,64.4,64.44,64.33,64.4,28424.0,51.3113,51.3432,51.2556,51.3113,28424.0
2017-10-13 11:00:00,64.39,64.42,64.32,64.33,19430.0,51.3034,51.3273,51.2476,51.2556,19430.0
2017-10-13 11:10:00,64.31,64.31,64.23,64.27,36777.0,51.2396,51.2396,51.1759,51.2078,36777.0
2017-10-13 11:20:00,64.27,64.27,64.14,64.21,32015.0,51.2078,51.2078,51.1042,51.16,32015.0
2017-10-13 11:30:00,64.21,64.22,64.08,64.1,61025.0,51.16,51.1679,51.0564,51.0723,61025.0
2017-10-13 11:40:00,64.1,64.13,64.07,64.07,45731.0,51.0723,51.0962,51.0484,51.0484,45731.0
2017-10-13 11:50:00,64.07,64.11,64.05,64.06,13804.0,51.0484,51.0803,51.0325,51.0404,13804.0
2017-10-13 12:00:00,64.08,64.09,63.96,64.06,34308.0,51.0564,51.0643,50.9608,51.0404,34308.0
2017-10-13 12:10:00,64.06,64.11,64.06,64.08,28890.0,51.0404,51.0803,51.0404,51.0564,28890.0
2017-10-13 12:20:00,64.08,64.12,64.08,64.11,17251.0,51.0564,51.0882,51.0564,51.0803,17251.0
2017-10-13 12:30:00,64.11,64.12,64.09,64.11,14867.0,51.0803,51.0882,51.0643,51.0803,14867.0
2017-10-13 12:40:00,64.11,64.11,64.07,64.08,12952.0,51.0803,51.0803,51.0484,51.0564,12952.0
2017-10-13 12:50:00,64.08,64.12,64.07,64.1,85526.0,51.0564,51.0882,51.0484,51.0723,85526.0
2017-10-13 13:00:00,64.1,64.1,64.05,64.08,13558.0,51.0723,51.0723,51.0325,51.0564,13558.0
2017-10-13 13:10:00,64.07,64.07,63.99,64.0,14403.0,51.0484,51.0484,50.9847,50.9926,14403.0
2017-10-13 13:20:00,63.99,64.04,63.98,63.98,24776.0,50.9847,51.0245,50.9767,50.9767,24776.0
2017-10-13 13:30:00,63.98,64.04,63.98,64.03,15956.0,50.9767,51.0245,50.9767,51.0165,15956.0
2017-10-13 13:40:00,64.04,64.05,63.99,64.0,24061.0,51.0245,51.0325,50.9847,50.9926,24061.0
2017-10-13 13:50:00,64.0,64.0,63.96,63.97,17269.0,50.9926,50.9926,50.9608,50.9687,17269.0
2017-10-13 14:00:00,63.97,64.01,63.96,64.0,40507.0,50.9687,51.0006,50.9608,50.9926,40507.0
2017-10-13 14:10:00,64.0,64.0,63.95,63.95,27938.0,50.9926,50.9926,50.9528,50.9528,27938.0
2017-10-13 14:20:00,63.95,63.97,63.92,63.95,14413.0,50.9528,50.9687,50.9289,50.9528,14413.0
2017-10-13 14:30:00,63.95,64.0,63.94,63.99,22358.0,50.9528,50.9926,50.9448,50.9847,22358.0
2017-10-13 14:40:00,63.98,63.98,63.94,63.94,28472.0,50.9767,50.9767,50.9448,50.9448,28472.0
2017-10-13 14:50:00,63.95,63.96,63.9,63.91,26562.0,50.9528,50.9608,50.913,50.9209,26562.0
2017-10-13 15:00:00,63.91,63.93,63.89,63.93,37372.0,50.9209,50.9369,50.905,50.9369,37372.0
2017-10-13 15:10:00,63.93,63.95,63.91,63.91,15255.0,50.9369,50.9528,50.9209,50.9209,15255.0
2017-10-13 15:20:00,63.92,63.95,63.9,63.91,26621.0,50.9289,50.9528,50.913,50.9209,26621.0
2017-10-13 15:30:00,63.92,63.92,63.89,63.91,43915.0,50.9289,50.9289,50.905,50.9209,43915.0
2017-10-13 15:40:00,63.92,63.92,63.84,63.88,49305.0,50.9289,50.9289,50.8652,50.897,49305.0
2017-10-13 15:50:00,63.88,63.94,63.74,63.75,387129.0,50.897,50.9448,50.7855,50.7934,387129.0
2017-10-16 09:30:00,63.71,63.89,63.38,63.39,30091.0,50.7616,50.905,50.4986,50.5066,30091.0
2017-10-16 09:40:00,63.37,63.52,63.37,63.52,14317.0,50.4907,50.6102,50.4907,50.6102,14317.0
2017-10-16 09:50:00,63.54,63.69,63.54,63.62,19020.0,50.6261,50.7456,50.6261,50.6899,19020.0
2017-10-16 10:00:00,63.6,63.68,63.58,63.63,12849.0,50.6739,50.7377,50.658,50.6978,12849.0
2017-10-16 10:10:00,63.63,63.66,63.57,63.57,14642.0,50.6978,50.7217,50.65,50.65,14642.0
2017-10-16 10:20:00,63.57,63.62,63.52,63.62,13691.0,50.65,50.6899,50.6102,50.6899,13691.0
2017-10-16 10:30:00,63.63,63.63,63.59,63.61,11010.0,50.6978,50.6978,50.666,50.6819,11010.0
2017-10-16 10:40:00,63.61,63.62,63.52,63.55,18786.0,50.6819,50.6899,50.6102,50.6341,18786.0
2017-10-16 10:50:00,63.55,63.58,63.53,63.54,11017.0,50.6341,50.658,50.6182,50.6261,11017.0
2017-10-16 11:00:00,63.54,63.55,63.5,63.52,13492.0,50.6261,50.6341,50.5943,50.6102,13492.0
2017-10-16 11:10:00,63.53,63.53,63.5,63.52,15260.0,50.6182,50.6182,50.5943,50.6102,15260.0
2017-10-16 11:20:00,63.51,63.53,63.44,63.47,14260.0,50.6022,50.6182,50.5465,50.5704,14260.0
2017-10-16 11:30:00,63.48,63.48,63.44,63.44,11666.0,50.5783,50.5783,50.5465,50.5465,11666.0
2017-10-16 11:40:00,63.43,63.5,63.43,63.47,11493.0,50.5385,50.5943,50.5385,50.5704,11493.0
2017-10-16 11:50:00,63.48,63.49,63.46,63.48,13133.0,50.5783,50.5863,50.5624,50.5783,13133.0
2017-10-16 12:00:00,63.48,63.49,63.43,63.45,15421.0,50.5783,50.5863,50.5385,50.5544,15421.0
2017-10-16 12:10:00,63.46,63.46,63.41,63.41,9643.0,50.5624,50.5624,50.5225,50.5225,9643.0
2017-10-16 12:20:00,63.42,63.44,63.41,63.41,12567.0,50.5305,50.5465,50.5225,50.5225,12567.0
2017-10-16 12:30:00,63.42,63.44,63.41,63.42,8679.0,50.5305,50.5465,50.5225,50.5305,8679.0
2017-10-16 12:40:00,63.42,63.44,63.39,63.39,21677.0,50.5305,50.5465,50.5066,50.5066,21677.0
2017-10-16 12:50:00,63.4,63.41,63.38,63.39,10643.0,50.5146,50.5225,50.4986,50.5066,10643.0
2017-10-16 13:00:00,63.39,63.41,63.35,63.41,23575.0,50.5066,50.5225,50.4747,50.5225,23575.0
2017-10-16 13:10:00,63.4,63.42,63.38,63.41,22757.0,50.5146,50.5305,50.4986,50.5225,22757.0
2017-10-16 13:20:00,63.41,63.42,63.37,63.39,11449.0,50.5225,50.5305,50.4907,50.5066,11449.0
2017-10-16 13:30:00,63.38,63.4,63.38,63.38,8046.0,50.4986,50.5146,50.4986,50.4986,8046.0
2017-10-16 13:40:00,63.39,63.39,63.38,63.38,5126.0,50.5066,50.5066,50.4986,50.4986,5126.0
2017-10-16 13:50:00,63.38,63.41,63.35,63.36,13477.0,50.4986,50.5225,50.4747,50.4827,13477.0
2017-10-16 14:00:00,63.35,63.38,63.25,63.27,78542.0,50.4747,50.4986,50.3951,50.411,78542.0
2017-10-16 14:10:00,63.28,63.3,63.23,63.24,11503.0,50.419,50.4349,50.3791,50.3871,11503.0
2017-10-16 14:20:00,63.24,63.28,63.22,63.27,26616.0,50.3871,50.419,50.3712,50.411,26616.0
2017-10-16 14:30:00,63.28,63.34,63.28,63.3,34141.0,50.419,50.4668,50.419,50.4349,34141.0
2017-10-16 14:40:00,63.3,63.32,63.29,63.3,20415.0,50.4349,50.4508,50.4269,50.4349,20415.0
2017-10-16 14:50:00,63.3,63.35,63.3,63.33,16672.0,50.4349,50.4747,50.4349,50.4588,16672.0
2017-10-16 15:00:00,63.33,63.35,63.31,63.31,25929.0,50.4588,50.4747,50.4429,50.4429,25929.0
2017-10-16 15:10:00,63.32,63.33,63.31,63.33,24507.0,50.4508,50.4588,50.4429,50.4588,24507.0
2017-10-16 15:20:00,63.34,63.35,63.32,63.32,17990.0,50.4668,50.4747,50.4508,50.4508,17990.0
2017-10-16 15:30:00,63.32,63.37,63.3,63.37,33181.0,50.4508,50.4907,50.4349,50.4907,33181.0
2017-10-16 15:40:00,63.36,63.39,63.34,63.39,47665.0,50.4827,50.5066,50.4668,50.5066,47665.0
2017-10-16 15:50:00,63.39,63.46,63.39,63.45,106459.0,50.5066,50.5624,50.5066,50.5544,106459.0
2017-10-17 09:30:00,63.48,63.63,63.34,63.54,36385.0,50.5783,50.6978,50.4668,50.6261,36385.0
2017-10-17 09:40:00,63.54,63.54,63.42,63.44,10068.0,50.6261,50.6261,50.5305,50.5465,10068.0
2017-10-17 09:50:00,63.43,63.43,63.35,63.35,16549.0,50.5385,50.5385,50.4747,50.4747,16549.0
2017-10-17 10:00:00,63.35,63.42,63.35,63.4,13832.0,50.4747,50.5305,50.4747,50.5146,13832.0
2017-10-17 10:10:00,63.4,63.42,63.3,63.3,14886.0,50.5146,50.5305,50.4349,50.4349,14886.0
2017-10-17 10:20:00,63.32,63.34,63.25,63.29,11939.0,50.4508,50.4668,50.3951,50.4269,11939.0
2017-10-17 10:30:00,63.29,63.35,63.24,63.31,14781.0,50.4269,50.4747,50.3871,50.4429,14781.0
2017-10-17 10:40:00,63.31,63.33,63.27,63.29,21463.0,50.4429,50.4588,50.411,50.4269,21463.0
2017-10-17 10:50:00,63.29,63.35,63.28,63.33,10533.0,50.4269,50.4747,50.419,50.4588,10533.0
2017-10-17 11:00:00,63.34,63.41,63.32,63.39,10313.0,50.4668,50.5225,50.4508,50.5066,10313.0
2017-10-17 11:10:00,63.39,63.43,63.39,63.43,10479.0,50.5066,50.5385,50.5066,50.5385,10479.0
2017-10-17 11:20:00,63.43,63.49,63.41,63.49,14379.0,50.5385,50.5863,50.5225,50.5863,14379.0
2017-10-17 11:30:00,63.49,63.49,63.37,63.4,19743.0,50.5863,50.5863,50.4907,50.5146,19743.0
2017-10-17 11:40:00,63.41,63.42,63.37,63.39,13104.0,50.5225,50.5305,50.4907,50.5066,13104.0
2017-10-17 11:50:00,63.4,63.47,63.39,63.45,27559.0,50.5146,50.5704,50.5066,50.5544,27559.0
2017-10-17 12:00:00,63.44,63.48,63.41,63.47,18716.0,50.5465,50.5783,50.5225,50.5704,18716.0
2017-10-17 12:10:00,63.48,63.48,63.42,63.42,10684.0,50.5783,50.5783,50.5305,50.5305,10684.0
2017-10-17 12:20:00,63.43,63.43,63.36,63.36,14452.0,50.5385,50.5385,50.4827,50.4827,14452.0
2017-10-17 12:30:00,63.37,63.39,63.35,63.39,22488.0,50.4907,50.5066,50.4747,50.5066,22488.0
2017-10-17 12:40:00,63.39,63.42,63.38,63.42,16437.0,50.5066,50.5305,50.4986,50.5305,16437.0
2017-10-17 12:50:00,63.41,63.41,63.37,63.41,12518.0,50.5225,50.5225,50.4907,50.5225,12518.0
2017-10-17 13:00:00,63.39,63.4,63.32,63.34,22157.0,50.5066,50.5146,50.4508,50.4668,22157.0
2017-10-17 13:10:00,63.33,63.33,63.19,63.19,26518.0,50.4588,50.4588,50.3473,50.3473,26518.0
2017-10-17 13:20:00,63.19,63.2,63.09,63.1,31309.0,50.3473,50.3552,50.2676,50.2756,31309.0
2017-10-17 13:30:00,63.1,63.13,63.08,63.1,25920.0,50.2756,50.2995,50.2596,50.2756,25920.0
2017-10-17 13:40:00,63.1,63.13,63.08,63.09,27445.0,50.2756,50.2995,50.2596,50.2676,27445.0
2017-10-17 13:50:00,63.1,63.1,63.03,63.03,27355.0,50.2756,50.2756,50.2198,50.2198,27355.0
2017-10-17 14:00:00,63.04,63.04,62.99,63.0,29186.0,50.2277,50.2277,50.1879,50.1959,29186.0
2017-10-17 14:10:00,63.01,63.01,62.98,63.0,29249.0,50.2038,50.2038,50.1799,50.1959,29249.0
2017-10-17 14:20:00,63.0,63.0,62.97,63.0,23256.0,50.1959,50.1959,50.172,50.1959,23256.0
2017-10-17 14:30:00,63.0,63.02,62.98,63.01,28875.0,50.1959,50.2118,50.1799,50.2038,28875.0
2017-10-17 14:40:00,63.02,63.03,63.0,63.01,12298.0,50.2118,50.2198,50.1959,50.2038,12298.0
2017-10-17 14:50:00,63.01,63.03,62.95,62.98,25403.0,50.2038,50.2198,50.156,50.1799,25403.0
2017-10-17 15:00:00,62.98,63.15,62.96,63.12,65710.0,50.1799,50.3154,50.164,50.2915,65710.0
2017-10-17 15:10:00,63.12,63.14,63.0,63.04,67665.0,50.2915,50.3074,50.1959,50.2277,67665.0
2017-10-17 15:20:00,63.04,63.08,63.04,63.08,28793.0,50.2277,50.2596,50.2277,50.2596,28793.0
2017-10-17 15:30:00,63.07,63.08,63.02,63.05,42985.0,50.2516,50.2596,50.2118,50.2357,42985.0
2017-10-17 15:40:00,63.05,63.05,62.94,62.95,154385.0,50.2357,50.2357,50.1481,50.156,154385.0
2017-10-17 15:50:00,62.95,62.98,62.86,62.91,312609.0,50.156,50.1799,50.0843,50.1242,312609.0
2017-10-18 09:30:00,62.95,63.26,62.95,63.12,29400.0,50.156,50.403,50.156,50.2915,29400.0
2017-10-18 09:40:00,63.12,63.16,62.94,63.0,17281.0,50.2915,50.3234,50.1481,50.1959,17281.0
2017-10-18 09:50:00,63.0,63.09,62.95,63.07,12735.0,50.1959,50.2676,50.156,50.2516,12735.0
2017-10-18 10:00:00,63.07,63.08,63.01,63.03,10368.0,50.2516,50.2596,50.2038,50.2198,10368.0
2017-10-18 10:10:00,63.04,63.09,63.03,63.06,10257.0,50.2277,50.2676,50.2198,50.2437,10257.0
2017-10-18 10:20:00,63.06,63.07,63.02,63.04,6432.0,50.2437,50.2516,50.2118,50.2277,6432.0
2017-10-18 10:30:00,63.02,63.07,63.01,63.04,12025.0,50.2118,50.2516,50.2038,50.2277,12025.0
2017-10-18 10:40:00,63.05,63.13,63.03,63.11,9631.0,50.2357,50.2995,50.2198,50.2835,9631.0
2017-10-18 10:50:00,63.13,63.18,63.11,63.12,11028.0,50.2995,50.3393,50.2835,50.2915,11028.0
2017-10-18 11:00:00,63.12,63.2,63.11,63.19,11057.0,50.2915,50.3552,50.2835,50.3473,11057.0
2017-10-18 11:10:00,63.19,63.25,63.19,63.2,8213.0,50.3473,50.3951,50.3473,50.3552,8213.0
2017-10-18 11:20:00,63.21,63.21,63.13,63.15,8882.0,50.3632,50.3632,50.2995,50.3154,8882.0
2017-10-18 11:30:00,63.14,63.21,63.14,63.17,9568.0,50.3074,50.3632,50.3074,50.3313,9568.0
2017-10-18 11:40:00,63.18,63.25,63.17,63.24,10478.0,50.3393,50.3951,50.3313,50.3871,10478.0
2017-10-18 11:50:00,63.24,63.28,63.22,63.23,11883.0,50.3871,50.419,50.3712,50.3791,11883.0
2017-10-18 12:00:00,63.23,63.26,63.22,63.24,3046.0,50.3791,50.403,50.3712,50.3871,3046.0
2017-10-18 12:10:00,63.25,63.34,63.25,63.32,10734.0,50.3951,50.4668,50.3951,50.4508,10734.0
2017-10-18 12:20:00,63.31,63.37,63.3,63.33,8222.0,50.4429,50.4907,50.4349,50.4588,8222.0
2017-10-18 12:30:00,63.32,63.33,63.28,63.29,11231.0,50.4508,50.4588,50.419,50.4269,11231.0
2017-10-18 12:40:00,63.3,63.31,63.27,63.3,7416.0,50.4349,50.4429,50.411,50.4349,7416.0
2017-10-18 12:50:00,63.31,63.31,63.24,63.24,5042.0,50.4429,50.4429,50.3871,50.3871,5042.0
2017-10-18 13:00:00,63.24,63.25,63.2,63.2,3479.0,50.3871,50.3951,50.3552,50.3552,3479.0
2017-10-18 13:10:00,63.21,63.27,63.2,63.27,12838.0,50.3632,50.411,50.3552,50.411,12838.0
2017-10-18 13:20:00,63.26,63.31,63.25,63.29,7631.0,50.403,50.4429,50.3951,50.4269,7631.0
2017-10-18 13:30:00,63.3,63.3,63.21,63.22,18001.0,50.4349,50.4349,50.3632,50.3712,18001.0
2017-10-18 13:40:00,63.23,63.3,63.23,63.26,22853.0,50.3791,50.4349,50.3791,50.403,22853.0
2017-10-18 13:50:00,63.24,63.3,63.24,63.3,5647.0,50.3871,50.4349,50.3871,50.4349,5647.0
2017-10-18 14:00:00,63.3,63.34,63.3,63.34,8442.0,50.4349,50.4668,50.4349,50.4668,8442.0
2017-10-18 14:10:00,63.33,63.35,63.31,63.32,7311.0,50.4588,50.4747,50.4429,50.4508,7311.0
2017-10-18 14:20:00,63.31,63.33,63.3,63.32,8531.0,50.4429,50.4588,50.4349,50.4508,8531.0
2017-10-18 14:30:00,63.3,63.33,63.29,63.3,22220.0,50.4349,50.4588,50.4269,50.4349,22220.0
2017-10-18 14:40:00,63.29,63.3,63.26,63.27,14867.0,50.4269,50.4349,50.403,50.411,14867.0
2017-10-18 14:50:00,63.28,63.28,63.19,63.19,17066.0,50.419,50.419,50.3473,50.3473,17066.0
2017-10-18 15:00:00,63.19,63.26,63.19,63.24,13356.0,50.3473,50.403,50.3473,50.3871,13356.0
2017-10-18 15:10:00,63.24,63.27,63.23,63.27,14410.0,50.3871,50.411,50.3791,50.411,14410.0
2017-10-18 15:20:00,63.27,63.27,63.18,63.19,25142.0,50.411,50.411,50.3393,50.3473,25142.0
2017-10-18 15:30:00,63.19,63.19,63.13,63.14,21486.0,50.3473,50.3473,50.2995,50.3074,21486.0
2017-10-18 15:40:00,63.14,63.14,63.03,63.04,43642.0,50.3074,50.3074,50.2198,50.2277,43642.0
2017-10-18 15:50:00,63.03,63.05,63.0,63.03,101988.0,50.2198,50.2357,50.1959,50.2198,101988.0
2017-10-19 09:30:00,62.85,63.21,62.85,63.05,41755.0,50.0764,50.3632,50.0764,50.2357,41755.0
2017-10-19 09:40:00,62.99,63.11,62.94,63.04,11527.0,50.1879,50.2835,50.1481,50.2277,11527.0
2017-10-19 09:50:00,63.01,63.05,62.93,62.93,14408.0,50.2038,50.2357,50.1401,50.1401,14408.0
2017-10-19 10:00:00,62.92,62.93,62.8,62.85,14748.0,50.1321,50.1401,50.0365,50.0764,14748.0
2017-10-19 10:10:00,62.85,62.88,62.79,62.87,15231.0,50.0764,50.1003,50.0286,50.0923,15231.0
2017-10-19 10:20:00,62.88,63.02,62.87,63.02,9761.0,50.1003,50.2118,50.0923,50.2118,9761.0
2017-10-19 10:30:00,63.02,63.09,63.01,63.02,11990.0,50.2118,50.2676,50.2038,50.2118,11990.0
2017-10-19 10:40:00,63.03,63.05,62.97,63.0,14443.0,50.2198,50.2357,50.172,50.1959,14443.0
2017-10-19 10:50:00,63.02,63.09,63.02,63.03,9700.0,50.2118,50.2676,50.2118,50.2198,9700.0
2017-10-19 11:00:00,63.05,63.11,63.03,63.07,9006.0,50.2357,50.2835,50.2198,50.2516,9006.0
2017-10-19 11:10:00,63.1,63.1,63.02,63.02,8664.0,50.2756,50.2756,50.2118,50.2118,8664.0
2017-10-19 11:20:00,63.02,63.07,62.99,63.04,10368.0,50.2118,50.2516,50.1879,50.2277,10368.0
2017-10-19 11:30:00,63.05,63.1,63.03,63.06,9138.0,50.2357,50.2756,50.2198,50.2437,9138.0
2017-10-19 11:40:00,63.05,63.1,63.04,63.1,8785.0,50.2357,50.2756,50.2277,50.2756,8785.0
2017-10-19 11:50:00,63.1,63.18,63.1,63.12,9978.0,50.2756,50.3393,50.2756,50.2915,9978.0
2017-10-19 12:00:00,63.11,63.13,63.09,63.1,12240.0,50.2835,50.2995,50.2676,50.2756,12240.0
2017-10-19 12:10:00,63.11,63.14,63.08,63.13,12522.0,50.2835,50.3074,50.2596,50.2995,12522.0
2017-10-19 12:20:00,63.12,63.19,63.1,63.18,7227.0,50.2915,50.3473,50.2756,50.3393,7227.0
2017-10-19 12:30:00,63.17,63.18,63.12,63.14,14246.0,50.3313,50.3393,50.2915,50.3074,14246.0
2017-10-19 12:40:00,63.14,63.22,63.14,63.22,16503.0,50.3074,50.3712,50.3074,50.3712,16503.0
2017-10-19 12:50:00,63.22,63.27,63.22,63.26,7215.0,50.3712,50.411,50.3712,50.403,7215.0
2017-10-19 13:00:00,63.27,63.32,63.26,63.29,9741.0,50.411,50.4508,50.403,50.4269,9741.0
2017-10-19 13:10:00,63.28,63.29,63.26,63.27,14014.0,50.419,50.4269,50.403,50.411,14014.0
2017-10-19 13:20:00,63.27,63.33,63.27,63.33,6206.0,50.411,50.4588,50.411,50.4588,6206.0
2017-10-19 13:30:00,63.32,63.33,63.26,63.28,9755.0,50.4508,50.4588,50.403,50.419,9755.0
2017-10-19 13:40:00,63.28,63.34,63.28,63.28,24528.0,50.419,50.4668,50.419,50.419,24528.0
2017-10-19 13:50:00,63.28,63.36,63.27,63.33,13782.0,50.419,50.4827,50.411,50.4588,13782.0
2017-10-19 14:00:00,63.33,63.4,63.32,63.36,18292.0,50.4588,50.5146,50.4508,50.4827,18292.0
2017-10-19 14:10:00,63.35,63.38,63.34,63.35,8901.0,50.4747,50.4986,50.4668,50.4747,8901.0
2017-10-19 14:20:00,63.36,63.37,63.31,63.35,36331.0,50.4827,50.4907,50.4429,50.4747,36331.0
2017-10-19 14:30:00,63.34,63.37,63.33,63.36,18364.0,50.4668,50.4907,50.4588,50.4827,18364.0
2017-10-19 14:40:00,63.35,63.37,63.3,63.31,11170.0,50.4747,50.4907,50.4349,50.4429,11170.0
2017-10-19 14:50:00,63.3,63.31,63.27,63.29,13004.0,50.4349,50.4429,50.411,50.4269,13004.0
2017-10-19 15:00:00,63.29,63.29,63.25,63.29,15700.0,50.4269,50.4269,50.3951,50.4269,15700.0
2017-10-19 15:10:00,63.29,63.34,63.28,63.34,24059.0,50.4269,50.4668,50.419,50.4668,24059.0
2017-10-19 15:20:00,63.34,63.37,63.31,63.32,44893.0,50.4668,50.4907,50.4429,50.4508,44893.0
2017-10-19 15:30:00,63.33,63.35,63.3,63.3,54425.0,50.4588,50.4747,50.4349,50.4349,54425.0
2017-10-19 15:40:00,63.29,63.36,63.28,63.34,72110.0,50.4269,50.4827,50.419,50.4668,72110.0
2017-10-19 15:50:00,63.34,63.6,63.33,63.51,282273.0,50.4668,50.6739,50.4588,50.6022,282273.0
2017-10-20 09:30:00,63.64,63.89,63.48,63.75,96280.0,50.7058,50.905,50.5783,50.7934,96280.0
2017-10-20 09:40:00,63.76,63.76,63.63,63.69,13051.0,50.8014,50.8014,50.6978,50.7456,13051.0
2017-10-20 09:50:00,63.7,63.7,63.6,63.63,13729.0,50.7536,50.7536,50.6739,50.6978,13729.0
2017-10-20 10:00:00,63.64,63.8,63.63,63.78,25588.0,50.7058,50.8333,50.6978,50.8173,25588.0
2017-10-20 10:10:00,63.78,63.83,63.77,63.82,13570.0,50.8173,50.8572,50.8094,50.8492,13570.0
2017-10-20 10:20:00,63.83,63.89,63.83,63.84,15175.0,50.8572,50.905,50.8572,50.8652,15175.0
2017-10-20 10:30:00,63.84,63.86,63.79,63.82,24279.0,50.8652,50.8811,50.8253,50.8492,24279.0
2017-10-20 10:40:00,63.8,63.84,63.78,63.81,51495.0,50.8333,50.8652,50.8173,50.8413,51495.0
2017-10-20 10:50:00,63.82,63.9,63.82,63.85,27495.0,50.8492,50.913,50.8492,50.8731,27495.0
2017-10-20 11:00:00,63.84,63.89,63.84,63.88,19199.0,50.8652,50.905,50.8652,50.897,19199.0
2017-10-20 11:10:00,63.89,63.91,63.87,63.88,16131.0,50.905,50.9209,50.8891,50.897,16131.0
2017-10-20 11:20:00,63.88,63.89,63.84,63.85,10539.0,50.897,50.905,50.8652,50.8731,10539.0
2017-10-20 11:30:00,63.85,63.86,63.82,63.84,13401.0,50.8731,50.8811,50.8492,50.8652,13401.0
2017-10-20 11:40:00,63.84,63.94,63.83,63.9,86837.0,50.8652,50.9448,50.8572,50.913,86837.0
2017-10-20 11:50:00,63.9,63.94,63.86,63.94,23150.0,50.913,50.9448,50.8811,50.9448,23150.0
2017-10-20 12:00:00,63.93,64.04,63.93,64.04,28585.0,50.9369,51.0245,50.9369,51.0245,28585.0
2017-10-20 12:10:00,64.04,64.1,63.99,64.09,24173.0,51.0245,51.0723,50.9847,51.0643,24173.0
2017-10-20 12:20:00,64.11,64.11,63.97,64.04,22613.0,51.0803,51.0803,50.9687,51.0245,22613.0
2017-10-20 12:30:00,64.05,64.06,64.0,64.0,9068.0,51.0325,51.0404,50.9926,50.9926,9068.0
2017-10-20 12:40:00,64.0,64.06,64.0,64.03,19710.0,50.9926,51.0404,50.9926,51.0165,19710.0
2017-10-20 12:50:00,64.04,64.06,64.04,64.06,19126.0,51.0245,51.0404,51.0245,51.0404,19126.0
2017-10-20 13:00:00,64.05,64.06,63.93,63.93,18547.0,51.0325,51.0404,50.9369,50.9369,18547.0
2017-10-20 13:10:00,63.93,63.98,63.91,63.94,8384.0,50.9369,50.9767,50.9209,50.9448,8384.0
2017-10-20 13:20:00,63.98,64.01,63.95,64.0,21550.0,50.9767,51.0006,50.9528,50.9926,21550.0
2017-10-20 13:30:00,64.0,64.03,63.99,64.01,8762.0,50.9926,51.0165,50.9847,51.0006,8762.0
2017-10-20 13:40:00,64.02,64.03,64.01,64.01,7252.0,51.0086,51.0165,51.0006,51.0006,7252.0
2017-10-20 13:50:00,64.02,64.04,64.0,64.02,19805.0,51.0086,51.0245,50.9926,51.0086,19805.0
2017-10-20 14:00:00,64.02,64.04,64.0,64.04,29766.0,51.0086,51.0245,50.9926,51.0245,29766.0
2017-10-20 14:10:00,64.02,64.04,63.98,64.03,15083.0,51.0086,51.0245,50.9767,51.0165,15083.0
2017-10-20 14:20:00,64.01,64.07,64.01,64.06,10226.0,51.0006,51.0484,51.0006,51.0404,10226.0
2017-10-20 14:30:00,64.05,64.07,64.03,64.03,11868.0,51.0325,51.0484,51.0165,51.0165,11868.0
2017-10-20 14:40:00,64.02,64.04,64.0,64.02,24513.0,51.0086,51.0245,50.9926,51.0086,24513.0
2017-10-20 14:50:00,64.02,64.03,64.0,64.0,14472.0,51.0086,51.0165,50.9926,50.9926,14472.0
2017-10-20 15:00:00,64.01,64.03,63.99,64.02,17837.0,51.0006,51.0165,50.9847,51.0086,17837.0
2017-10-20 15:10:00,64.02,64.03,63.98,64.02,17608.0,51.0086,51.0165,50.9767,51.0086,17608.0
2017-10-20 15:20:00,64.02,64.03,63.97,63.98,23085.0,51.0086,51.0165,50.9687,50.9767,23085.0
2017-10-20 15:30:00,63.98,64.02,63.97,64.02,18989.0,50.9767,51.0086,50.9687,51.0086,18989.0
2017-10-20 15:40:00,64.01,64.02,63.98,63.99,67621.0,51.0006,51.0086,50.9767,50.9847,67621.0
2017-10-20 15:50:00,63.99,64.08,63.97,64.04,168438.0,50.9847,51.0564,50.9687,51.0245,168438.0
2017-10-23 09:30:00,64.09,64.3,64.06,64.13,47062.0,51.0643,51.2317,51.0404,51.0962,47062.0
2017-10-23 09:40:00,64.13,64.35,64.06,64.32,43008.0,51.0962,51.2715,51.0404,51.2476,43008.0
2017-10-23 09:50:00,64.32,64.42,64.28,64.33,124807.0,51.2476,51.3273,51.2157,51.2556,124807.0
2017-10-23 10:00:00,64.34,64.54,64.33,64.46,52980.0,51.2635,51.4229,51.2556,51.3591,52980.0
2017-10-23 10:10:00,64.44,64.58,64.44,64.58,14424.0,51.3432,51.4548,51.3432,51.4548,14424.0
2017-10-23 10:20:00,64.57,64.57,64.36,64.41,21111.0,51.4468,51.4468,51.2795,51.3193,21111.0
2017-10-23 10:30:00,64.42,64.42,64.3,64.34,18669.0,51.3273,51.3273,51.2317,51.2635,18669.0
2017-10-23 10:40:00,64.35,64.37,64.29,64.33,22976.0,51.2715,51.2874,51.2237,51.2556,22976.0
2017-10-23 10:50:00,64.34,64.36,64.3,64.33,28521.0,51.2635,51.2795,51.2317,51.2556,28521.0
2017-10-23 11:00:00,64.34,64.39,64.33,64.38,13007.0,51.2635,51.3034,51.2556,51.2954,13007.0
2017-10-23 11:10:00,64.36,64.36,64.31,64.31,11729.0,51.2795,51.2795,51.2396,51.2396,11729.0
2017-10-23 11:20:00,64.31,64.33,64.27,64.31,14082.0,51.2396,51.2556,51.2078,51.2396,14082.0
2017-10-23 11:30:00,64.33,64.37,64.3,64.31,18301.0,51.2556,51.2874,51.2317,51.2396,18301.0
2017-10-23 11:40:00,64.31,64.38,64.29,64.37,15920.0,51.2396,51.2954,51.2237,51.2874,15920.0
2017-10-23 11:50:00,64.37,64.39,64.35,64.37,9662.0,51.2874,51.3034,51.2715,51.2874,9662.0
2017-10-23 12:00:00,64.37,64.42,64.35,64.36,21300.0,51.2874,51.3273,51.2715,51.2795,21300.0
2017-10-23 12:10:00,64.35,64.41,64.35,64.4,26358.0,51.2715,51.3193,51.2715,51.3113,26358.0
2017-10-23 12:20:00,64.4,64.47,64.39,64.41,19324.0,51.3113,51.3671,51.3034,51.3193,19324.0
2017-10-23 12:30:00,64.4,64.44,64.37,64.37,22899.0,51.3113,51.3432,51.2874,51.2874,22899.0
2017-10-23 12:40:00,64.37,64.41,64.36,64.37,16651.0,51.2874,51.3193,51.2795,51.2874,16651.0
2017-10-23 12:50:00,64.38,64.38,64.34,64.37,9462.0,51.2954,51.2954,51.2635,51.2874,9462.0
2017-10-23 13:00:00,64.37,64.38,64.29,64.29,7860.0,51.2874,51.2954,51.2237,51.2237,7860.0
2017-10-23 13:10:00,64.3,64.33,64.26,64.29,19698.0,51.2317,51.2556,51.1998,51.2237,19698.0
2017-10-23 13:20:00,64.28,64.32,64.28,64.29,10824.0,51.2157,51.2476,51.2157,51.2237,10824.0
2017-10-23 13:30:00,64.29,64.36,64.29,64.32,20213.0,51.2237,51.2795,51.2237,51.2476,20213.0
2017-10-23 13:40:00,64.32,64.34,64.27,64.33,19329.0,51.2476,51.2635,51.2078,51.2556,19329.0
2017-10-23 13:50:00,64.34,64.39,64.34,64.36,16443.0,51.2635,51.3034,51.2635,51.2795,16443.0
2017-10-23 14:00:00,64.37,64.39,64.35,64.36,11925.0,51.2874,51.3034,51.2715,51.2795,11925.0
2017-10-23 14:10:00,64.36,64.39,64.3,64.31,19605.0,51.2795,51.3034,51.2317,51.2396,19605.0
2017-10-23 14:20:00,64.3,64.36,64.26,64.32,41782.0,51.2317,51.2795,51.1998,51.2476,41782.0
2017-10-23 14:30:00,64.32,64.4,64.3,64.4,12602.0,51.2476,51.3113,51.2317,51.3113,12602.0
2017-10-23 14:40:00,64.39,64.41,64.33,64.34,16965.0,51.3034,51.3193,51.2556,51.2635,16965.0
2017-10-23 14:50:00,64.33,64.39,64.33,64.35,11539.0,51.2556,51.3034,51.2556,51.2715,11539.0
2017-10-23 15:00:00,64.35,64.37,64.32,64.33,13703.0,51.2715,51.2874,51.2476,51.2556,13703.0
2017-10-23 15:10:00,64.32,64.35,64.31,64.32,15759.0,51.2476,51.2715,51.2396,51.2476,15759.0
2017-10-23 15:20:00,64.31,64.34,64.3,64.31,20969.0,51.2396,51.2635,51.2317,51.2396,20969.0
2017-10-23 15:30:00,64.31,64.33,64.26,64.27,44257.0,51.2396,51.2556,51.1998,51.2078,44257.0
2017-10-23 15:40:00,64.27,64.38,64.26,64.35,91556.0,51.2078,51.2954,51.1998,51.2715,91556.0
2017-10-23 15:50:00,64.35,64.38,64.25,64.34,176934.0,51.2715,51.2954,51.1918,51.2635,176934.0
2017-10-24 09:30:00,64.6,64.66,64.22,64.22,64632.0,51.4707,51.5185,51.1679,51.1679,64632.0
2017-10-24 09:40:00,64.24,64.33,64.17,64.18,52012.0,51.1839,51.2556,51.1281,51.1361,52012.0
2017-10-24 09:50:00,64.19,64.26,64.18,64.18,41205.0,51.144,51.1998,51.1361,51.1361,41205.0
2017-10-24 10:00:00,64.15,64.17,64.08,64.13,45057.0,51.1122,51.1281,51.0564,51.0962,45057.0
2017-10-24 10:10:00,64.14,64.29,64.14,64.25,36919.0,51.1042,51.2237,51.1042,51.1918,36919.0
2017-10-24 10:20:00,64.25,64.29,64.18,64.28,35592.0,51.1918,51.2237,51.1361,51.2157,35592.0
2017-10-24 10:30:00,64.28,64.3,64.22,64.3,38110.0,51.2157,51.2317,51.1679,51.2317,38110.0
2017-10-24 10:40:00,64.35,64.36,64.29,64.31,27794.0,51.2715,51.2795,51.2237,51.2396,27794.0
2017-10-24 10:50:00,64.31,64.32,64.25,64.25,23562.0,51.2396,51.2476,51.1918,51.1918,23562.0
2017-10-24 11:00:00,64.25,64.36,64.25,64.31,30616.0,51.1918,51.2795,51.1918,51.2396,30616.0
2017-10-24 11:10:00,64.31,64.35,64.27,64.31,22591.0,51.2396,51.2715,51.2078,51.2396,22591.0
2017-10-24 11:20:00,64.3,64.32,64.22,64.24,11821.0,51.2317,51.2476,51.1679,51.1839,11821.0
2017-10-24 11:30:00,64.22,64.23,64.14,64.16,9597.0,51.1679,51.1759,51.1042,51.1201,9597.0
2017-10-24 11:40:00,64.16,64.23,64.16,64.19,17448.0,51.1201,51.1759,51.1201,51.144,17448.0
2017-10-24 11:50:00,64.18,64.2,64.17,64.19,17690.0,51.1361,51.152,51.1281,51.144,17690.0
2017-10-24 12:00:00,64.2,64.2,64.11,64.11,85961.0,51.152,51.152,51.0803,51.0803,85961.0
2017-10-24 12:10:00,64.1,64.12,64.04,64.06,45046.0,51.0723,51.0882,51.0245,51.0404,45046.0
2017-10-24 12:20:00,64.05,64.1,64.02,64.08,26417.0,51.0325,51.0723,51.0086,51.0564,26417.0
2017-10-24 12:30:00,64.1,64.24,64.08,64.21,131349.0,51.0723,51.1839,51.0564,51.16,131349.0
2017-10-24 12:40:00,64.2,64.25,64.12,64.12,21822.0,51.152,51.1918,51.0882,51.0882,21822.0
2017-10-24 12:50:00,64.14,64.2,64.13,64.19,29069.0,51.1042,51.152,51.0962,51.144,29069.0
2017-10-24 13:00:00,64.17,64.21,64.15,64.17,35116.0,51.1281,51.16,51.1122,51.1281,35116.0
2017-10-24 13:10:00,64.17,64.23,64.15,64.22,27951.0,51.1281,51.1759,51.1122,51.1679,27951.0
2017-10-24 13:20:00,64.22,64.25,64.18,64.2,25295.0,51.1679,51.1918,51.1361,51.152,25295.0
2017-10-24 13:30:00,64.2,64.21,64.08,64.12,29103.0,51.152,51.16,51.0564,51.0882,29103.0
2017-10-24 13:40:00,64.1,64.13,64.04,64.04,14519.0,51.0723,51.0962,51.0245,51.0245,14519.0
2017-10-24 13:50:00,64.05,64.07,64.02,64.03,15548.0,51.0325,51.0484,51.0086,51.0165,15548.0
2017-10-24 14:00:00,64.03,64.06,64.01,64.05,14758.0,51.0165,51.0404,51.0006,51.0325,14758.0
2017-10-24 14:10:00,64.03,64.07,64.03,64.05,8875.0,51.0165,51.0484,51.0165,51.0325,8875.0
2017-10-24 14:20:00,64.05,64.1,64.05,64.08,24357.0,51.0325,51.0723,51.0325,51.0564,24357.0
2017-10-24 14:30:00,64.07,64.1,64.07,64.1,17122.0,51.0484,51.0723,51.0484,51.0723,17122.0
2017-10-24 14:40:00,64.09,64.1,64.03,64.04,14445.0,51.0643,51.0723,51.0165,51.0245,14445.0
2017-10-24 14:50:00,64.03,64.04,63.92,63.92,16763.0,51.0165,51.0245,50.9289,50.9289,16763.0
2017-10-24 15:00:00,63.93,63.99,63.88,63.92,26778.0,50.9369,50.9847,50.897,50.9289,26778.0
2017-10-24 15:10:00,63.93,63.93,63.9,63.91,22468.0,50.9369,50.9369,50.913,50.9209,22468.0
2017-10-24 15:20:00,63.91,63.92,63.85,63.86,26031.0,50.9209,50.9289,50.8731,50.8811,26031.0
2017-10-24 15:30:00,63.87,63.9,63.86,63.88,40820.0,50.8891,50.913,50.8811,50.897,40820.0
2017-10-24 15:40:00,63.88,63.88,63.84,63.85,34687.0,50.897,50.897,50.8652,50.8731,34687.0
2017-10-24 15:50:00,63.84,63.9,63.78,63.89,111761.0,50.8652,50.913,50.8173,50.905,111761.0
2017-10-25 09:30:00,63.73,63.91,63.71,63.91,32247.0,50.7775,50.9209,50.7616,50.9209,32247.0
2017-10-25 09:40:00,63.91,63.92,63.84,63.9,12782.0,50.9209,50.9289,50.8652,50.913,12782.0
2017-10-25 09:50:00,63.9,63.9,63.8,63.84,10372.0,50.913,50.913,50.8333,50.8652,10372.0
2017-10-25 10:00:00,63.85,63.95,63.85,63.9,18057.0,50.8731,50.9528,50.8731,50.913,18057.0
2017-10-25 10:10:00,63.91,63.93,63.79,63.79,13980.0,50.9209,50.9369,50.8253,50.8253,13980.0
2017-10-25 10:20:00,63.77,63.84,63.77,63.84,15603.0,50.8094,50.8652,50.8094,50.8652,15603.0
2017-10-25 10:30:00,63.84,63.84,63.71,63.71,21646.0,50.8652,50.8652,50.7616,50.7616,21646.0
2017-10-25 10:40:00,63.71,63.75,63.58,63.62,26146.0,50.7616,50.7934,50.658,50.6899,26146.0
2017-10-25 10:50:00,63.62,63.77,63.59,63.69,148097.0,50.6899,50.8094,50.666,50.7456,148097.0
2017-10-25 11:00:00,63.69,63.72,63.62,63.63,26185.0,50.7456,50.7695,50.6899,50.6978,26185.0
2017-10-25 11:10:00,63.65,63.74,63.62,63.64,16367.0,50.7138,50.7855,50.6899,50.7058,16367.0
2017-10-25 11:20:00,63.64,63.71,63.64,63.68,17499.0,50.7058,50.7616,50.7058,50.7377,17499.0
2017-10-25 11:30:00,63.68,63.7,63.63,63.66,162173.0,50.7377,50.7536,50.6978,50.7217,162173.0
2017-10-25 11:40:00,63.66,63.66,63.57,63.58,20295.0,50.7217,50.7217,50.65,50.658,20295.0
2017-10-25 11:50:00,63.58,63.6,63.53,63.6,10883.0,50.658,50.6739,50.6182,50.6739,10883.0
2017-10-25 12:00:00,63.59,63.62,63.55,63.59,12427.0,50.666,50.6899,50.6341,50.666,12427.0
2017-10-25 12:10:00,63.59,63.6,63.43,63.44,28020.0,50.666,50.6739,50.5385,50.5465,28020.0
2017-10-25 12:20:00,63.42,63.44,63.33,63.33,19960.0,50.5305,50.5465,50.4588,50.4588,19960.0
2017-10-25 12:30:00,63.34,63.43,63.32,63.35,21357.0,50.4668,50.5385,50.4508,50.4747,21357.0
2017-10-25 12:40:00,63.36,63.45,63.34,63.43,23541.0,50.4827,50.5544,50.4668,50.5385,23541.0
2017-10-25 12:50:00,63.43,63.55,63.39,63.54,134183.0,50.5385,50.6341,50.5066,50.6261,134183.0
2017-10-25 13:00:00,63.55,63.65,63.53,63.63,19687.0,50.6341,50.7138,50.6182,50.6978,19687.0
2017-10-25 13:10:00,63.63,63.69,63.6,63.66,14462.0,50.6978,50.7456,50.6739,50.7217,14462.0
2017-10-25 13:20:00,63.67,63.68,63.58,63.6,16648.0,50.7297,50.7377,50.658,50.6739,16648.0
2017-10-25 13:30:00,63.59,63.74,63.58,63.71,46852.0,50.666,50.7855,50.658,50.7616,46852.0
2017-10-25 13:40:00,63.71,63.83,63.71,63.77,27689.0,50.7616,50.8572,50.7616,50.8094,27689.0
2017-10-25 13:50:00,63.77,63.83,63.75,63.82,46724.0,50.8094,50.8572,50.7934,50.8492,46724.0
2017-10-25 14:00:00,63.81,63.85,63.8,63.81,23700.0,50.8413,50.8731,50.8333,50.8413,23700.0
2017-10-25 14:10:00,63.8,63.82,63.76,63.79,25889.0,50.8333,50.8492,50.8014,50.8253,25889.0
2017-10-25 14:20:00,63.8,63.88,63.79,63.87,15772.0,50.8333,50.897,50.8253,50.8891,15772.0
2017-10-25 14:30:00,63.87,63.88,63.8,63.81,11206.0,50.8891,50.897,50.8333,50.8413,11206.0
2017-10-25 14:40:00,63.81,63.86,63.81,63.83,17279.0,50.8413,50.8811,50.8413,50.8572,17279.0
2017-10-25 14:50:00,63.83,63.93,63.82,63.91,54104.0,50.8572,50.9369,50.8492,50.9209,54104.0
2017-10-25 15:00:00,63.9,63.99,63.88,63.98,20485.0,50.913,50.9847,50.897,50.9767,20485.0
2017-10-25 15:10:00,63.97,64.01,63.97,64.01,12035.0,50.9687,51.0006,50.9687,51.0006,12035.0
2017-10-25 15:20:00,64.01,64.06,64.0,64.05,24441.0,51.0006,51.0404,50.9926,51.0325,24441.0
2017-10-25 15:30:00,64.04,64.06,64.03,64.05,28083.0,51.0245,51.0404,51.0165,51.0325,28083.0
2017-10-25 15:40:00,64.04,64.11,64.03,64.1,132182.0,51.0245,51.0803,51.0165,51.0723,132182.0
2017-10-25 15:50:00,64.09,64.1,63.97,64.08,215408.0,51.0643,51.0723,50.9687,51.0564,215408.0
2017-10-26 09:30:00,64.42,64.84,64.35,64.41,48680.0,51.3273,51.6619,51.2715,51.3193,48680.0
2017-10-26 09:40:00,64.43,64.57,64.43,64.43,10350.0,51.3352,51.4468,51.3352,51.3352,10350.0
2017-10-26 09:50:00,64.44,64.47,64.37,64.44,8824.0,51.3432,51.3671,51.2874,51.3432,8824.0
2017-10-26 10:00:00,64.46,64.52,64.42,64.44,13464.0,51.3591,51.407,51.3273,51.3432,13464.0
2017-10-26 10:10:00,64.44,64.48,64.39,64.39,8507.0,51.3432,51.3751,51.3034,51.3034,8507.0
2017-10-26 10:20:00,64.38,64.43,64.37,64.41,8927.0,51.2954,51.3352,51.2874,51.3193,8927.0
2017-10-26 10:30:00,64.4,64.41,64.32,64.37,11532.0,51.3113,51.3193,51.2476,51.2874,11532.0
2017-10-26 10:40:00,64.37,64.41,64.34,64.36,36892.0,51.2874,51.3193,51.2635,51.2795,36892.0
2017-10-26 10:50:00,64.36,64.36,64.23,64.29,38348.0,51.2795,51.2795,51.1759,51.2237,38348.0
2017-10-26 11:00:00,64.29,64.4,64.29,64.36,16871.0,51.2237,51.3113,51.2237,51.2795,16871.0
2017-10-26 11:10:00,64.36,64.37,64.23,64.26,13970.0,51.2795,51.2874,51.1759,51.1998,13970.0
2017-10-26 11:20:00,64.28,64.32,64.26,64.29,13892.0,51.2157,51.2476,51.1998,51.2237,13892.0
2017-10-26 11:30:00,64.28,64.38,64.27,64.34,9460.0,51.2157,51.2954,51.2078,51.2635,9460.0
2017-10-26 11:40:00,64.33,64.4,64.33,64.4,7371.0,51.2556,51.3113,51.2556,51.3113,7371.0
2017-10-26 11:50:00,64.39,64.39,64.3,64.31,10352.0,51.3034,51.3034,51.2317,51.2396,10352.0
2017-10-26 12:00:00,64.32,64.33,64.28,64.31,18825.0,51.2476,51.2556,51.2157,51.2396,18825.0
2017-10-26 12:10:00,64.31,64.37,64.3,64.37,8884.0,51.2396,51.2874,51.2317,51.2874,8884.0
2017-10-26 12:20:00,64.36,64.42,64.36,64.41,9066.0,51.2795,51.3273,51.2795,51.3193,9066.0
2017-10-26 12:30:00,64.41,64.42,64.39,64.42,39752.0,51.3193,51.3273,51.3034,51.3273,39752.0
2017-10-26 12:40:00,64.42,64.45,64.4,64.44,9902.0,51.3273,51.3512,51.3113,51.3432,9902.0
2017-10-26 12:50:00,64.44,64.48,64.42,64.48,12361.0,51.3432,51.3751,51.3273,51.3751,12361.0
2017-10-26 13:00:00,64.49,64.59,64.49,64.58,14419.0,51.383,51.4627,51.383,51.4548,14419.0
2017-10-26 13:10:00,64.56,64.68,64.54,64.67,12674.0,51.4388,51.5344,51.4229,51.5265,12674.0
2017-10-26 13:20:00,64.67,64.76,64.67,64.74,46110.0,51.5265,51.5982,51.5265,51.5822,46110.0
2017-10-26 13:30:00,64.75,64.76,64.73,64.75,21062.0,51.5902,51.5982,51.5743,51.5902,21062.0
2017-10-26 13:40:00,64.76,64.76,64.67,64.67,16455.0,51.5982,51.5982,51.5265,51.5265,16455.0
2017-10-26 13:50:00,64.67,64.82,64.67,64.81,86153.0,51.5265,51.646,51.5265,51.638,86153.0
2017-10-26 14:00:00,64.82,64.83,64.72,64.76,36584.0,51.646,51.6539,51.5663,51.5982,36584.0
2017-10-26 14:10:00,64.76,64.77,64.71,64.72,16209.0,51.5982,51.6061,51.5583,51.5663,16209.0
2017-10-26 14:20:00,64.72,64.8,64.7,64.8,59909.0,51.5663,51.63,51.5504,51.63,59909.0
2017-10-26 14:30:00,64.8,64.81,64.76,64.77,13996.0,51.63,51.638,51.5982,51.6061,13996.0
2017-10-26 14:40:00,64.78,64.81,64.77,64.79,15422.0,51.6141,51.638,51.6061,51.6221,15422.0
2017-10-26 14:50:00,64.79,64.81,64.73,64.76,22694.0,51.6221,51.638,51.5743,51.5982,22694.0
2017-10-26 15:00:00,64.76,64.81,64.74,64.8,26417.0,51.5982,51.638,51.5822,51.63,26417.0
2017-10-26 15:10:00,64.81,64.82,64.78,64.79,30327.0,51.638,51.646,51.6141,51.6221,30327.0
2017-10-26 15:20:00,64.79,64.79,64.65,64.67,24957.0,51.6221,51.6221,51.5105,51.5265,24957.0
2017-10-26 15:30:00,64.67,64.74,64.66,64.68,27173.0,51.5265,51.5822,51.5185,51.5344,27173.0
2017-10-26 15:40:00,64.68,64.69,64.58,64.59,50211.0,51.5344,51.5424,51.4548,51.4627,50211.0
2017-10-26 15:50:00,64.6,64.68,64.57,64.58,113227.0,51.4707,51.5344,51.4468,51.4548,113227.0
2017-10-27 09:30:00,64.55,64.56,64.4,64.41,47595.0,51.4309,51.4388,51.3113,51.3193,47595.0
2017-10-27 09:40:00,64.42,64.52,64.38,64.4,22140.0,51.3273,51.407,51.2954,51.3113,22140.0
2017-10-27 09:50:00,64.4,64.51,64.23,64.45,122022.0,51.3113,51.399,51.1759,51.3512,122022.0
2017-10-27 10:00:00,64.46,64.75,64.43,64.74,94442.0,51.3591,51.5902,51.3352,51.5822,94442.0
2017-10-27 10:10:00,64.77,65.0,64.71,64.98,108327.0,51.6061,51.7894,51.5583,51.7735,108327.0
2017-10-27 10:20:00,64.97,65.08,64.91,64.96,130321.0,51.7655,51.8531,51.7177,51.7575,130321.0
2017-10-27 10:30:00,64.93,65.02,64.92,64.98,54809.0,51.7336,51.8053,51.7257,51.7735,54809.0
2017-10-27 10:40:00,64.99,65.06,64.97,64.97,20085.0,51.7814,51.8372,51.7655,51.7655,20085.0
2017-10-27 10:50:00,65.0,65.03,64.94,65.0,29334.0,51.7894,51.8133,51.7416,51.7894,29334.0
2017-10-27 11:00:00,65.03,65.19,65.0,65.09,38559.0,51.8133,51.9408,51.7894,51.8611,38559.0
2017-10-27 11:10:00,65.09,65.2,65.09,65.18,27341.0,51.8611,51.9487,51.8611,51.9328,27341.0
2017-10-27 11:20:00,65.18,65.28,65.17,65.25,32243.0,51.9328,52.0125,51.9248,51.9886,32243.0
2017-10-27 11:30:00,65.26,65.29,65.23,65.25,19394.0,51.9966,52.0205,51.9727,51.9886,19394.0
2017-10-27 11:40:00,65.25,65.29,65.24,65.25,21272.0,51.9886,52.0205,51.9806,51.9886,21272.0
2017-10-27 11:50:00,65.26,65.32,65.24,65.3,38956.0,51.9966,52.0444,51.9806,52.0284,38956.0
2017-10-27 12:00:00,65.3,65.3,65.23,65.26,18895.0,52.0284,52.0284,51.9727,51.9966,18895.0
2017-10-27 12:10:00,65.26,65.33,65.24,65.31,19410.0,51.9966,52.0523,51.9806,52.0364,19410.0
2017-10-27 12:20:00,65.3,65.35,65.24,65.32,17785.0,52.0284,52.0683,51.9806,52.0444,17785.0
2017-10-27 12:30:00,65.31,65.33,65.25,65.31,30301.0,52.0364,52.0523,51.9886,52.0364,30301.0
2017-10-27 12:40:00,65.31,65.33,65.25,65.32,30229.0,52.0364,52.0523,51.9886,52.0444,30229.0
2017-10-27 12:50:00,65.31,65.33,65.27,65.31,22652.0,52.0364,52.0523,52.0045,52.0364,22652.0
2017-10-27 13:00:00,65.32,65.33,65.21,65.28,26903.0,52.0444,52.0523,51.9567,52.0125,26903.0
2017-10-27 13:10:00,65.28,65.31,65.19,65.2,15278.0,52.0125,52.0364,51.9408,51.9487,15278.0
2017-10-27 13:20:00,65.19,65.2,65.13,65.14,32096.0,51.9408,51.9487,51.893,51.9009,32096.0
2017-10-27 13:30:00,65.13,65.16,65.07,65.08,24682.0,51.893,51.9169,51.8452,51.8531,24682.0
2017-10-27 13:40:00,65.06,65.09,64.98,65.0,35741.0,51.8372,51.8611,51.7735,51.7894,35741.0
2017-10-27 13:50:00,64.99,65.05,64.98,65.02,32101.0,51.7814,51.8292,51.7735,51.8053,32101.0
2017-10-27 14:00:00,65.04,65.08,64.99,65.08,36532.0,51.8213,51.8531,51.7814,51.8531,36532.0
2017-10-27 14:10:00,65.07,65.18,65.07,65.18,25650.0,51.8452,51.9328,51.8452,51.9328,25650.0
2017-10-27 14:20:00,65.17,65.22,65.17,65.17,45776.0,51.9248,51.9647,51.9248,51.9248,45776.0
2017-10-27 14:30:00,65.18,65.33,65.17,65.26,76321.0,51.9328,52.0523,51.9248,51.9966,76321.0
2017-10-27 14:40:00,65.25,65.3,65.24,65.25,30011.0,51.9886,52.0284,51.9806,51.9886,30011.0
2017-10-27 14:50:00,65.25,65.29,65.21,65.22,56079.0,51.9886,52.0205,51.9567,51.9647,56079.0
2017-10-27 15:00:00,65.22,65.27,65.21,65.25,46551.0,51.9647,52.0045,51.9567,51.9886,46551.0
2017-10-27 15:10:00,65.26,65.34,65.25,65.34,39694.0,51.9966,52.0603,51.9886,52.0603,39694.0
2017-10-27 15:20:00,65.33,65.49,65.31,65.48,83528.0,52.0523,52.1798,52.0364,52.1718,83528.0
2017-10-27 15:30:00,65.48,65.49,65.33,65.34,78399.0,52.1718,52.1798,52.0523,52.0603,78399.0
2017-10-27 15:40:00,65.34,65.47,65.34,65.44,129797.0,52.0603,52.1639,52.0603,52.14,129797.0
2017-10-27 15:50:00,65.45,65.62,65.36,65.39,306411.0,52.1479,52.2834,52.0762,52.1001,306411.0
2017-10-30 09:30:00,65.4,65.54,64.93,64.95,48810.0,52.1081,52.2196,51.7336,51.7496,48810.0
2017-10-30 09:40:00,64.99,65.02,64.88,64.91,70104.0,51.7814,51.8053,51.6938,51.7177,70104.0
2017-10-30 09:50:00,64.92,64.96,64.61,64.62,33416.0,51.7257,51.7575,51.4787,51.4866,33416.0
2017-10-30 10:00:00,64.6,64.68,64.42,64.42,27051.0,51.4707,51.5344,51.3273,51.3273,27051.0
2017-10-30 10:10:00,64.44,64.57,64.43,64.57,63217.0,51.3432,51.4468,51.3352,51.4468,63217.0
2017-10-30 10:20:00,64.6,64.6,64.39,64.44,29941.0,51.4707,51.4707,51.3034,51.3432,29941.0
2017-10-30 10:30:00,64.45,64.5,64.39,64.48,63173.0,51.3512,51.391,51.3034,51.3751,63173.0
2017-10-30 10:40:00,64.48,64.51,64.42,64.51,45953.0,51.3751,51.399,51.3273,51.399,45953.0
2017-10-30 10:50:00,64.51,64.51,64.41,64.42,45095.0,51.399,51.399,51.3193,51.3273,45095.0
2017-10-30 11:00:00,64.42,64.5,64.36,64.48,82727.0,51.3273,51.391,51.2795,51.3751,82727.0
2017-10-30 11:10:00,64.48,64.68,64.42,64.67,165143.0,51.3751,51.5344,51.3273,51.5265,165143.0
2017-10-30 11:20:00,64.66,64.8,64.55,64.55,54737.0,51.5185,51.63,51.4309,51.4309,54737.0
2017-10-30 11:30:00,64.54,64.6,64.42,64.43,40617.0,51.4229,51.4707,51.3273,51.3352,40617.0
2017-10-30 11:40:00,64.44,64.6,64.44,64.5,23047.0,51.3432,51.4707,51.3432,51.391,23047.0
2017-10-30 11:50:00,64.48,64.61,64.45,64.5,79786.0,51.3751,51.4787,51.3512,51.391,79786.0
2017-10-30 12:00:00,64.51,64.51,64.41,64.43,50708.0,51.399,51.399,51.3193,51.3352,50708.0
2017-10-30 12:10:00,64.45,64.51,64.38,64.43,77139.0,51.3512,51.399,51.2954,51.3352,77139.0
2017-10-30 12:20:00,64.42,64.51,64.42,64.5,59557.0,51.3273,51.399,51.3273,51.391,59557.0
2017-10-30 12:30:00,64.51,64.54,64.46,64.5,42010.0,51.399,51.4229,51.3591,51.391,42010.0
2017-10-30 12:40:00,64.48,64.51,64.47,64.5,58290.0,51.3751,51.399,51.3671,51.391,58290.0
2017-10-30 12:50:00,64.5,64.51,64.47,64.5,28552.0,51.391,51.399,51.3671,51.391,28552.0
2017-10-30 13:00:00,64.5,64.52,64.47,64.5,32103.0,51.391,51.407,51.3671,51.391,32103.0
2017-10-30 13:10:00,64.5,64.52,64.48,64.51,19174.0,51.391,51.407,51.3751,51.399,19174.0
2017-10-30 13:20:00,64.52,64.52,64.47,64.48,26221.0,51.407,51.407,51.3671,51.3751,26221.0
2017-10-30 13:30:00,64.47,64.53,64.42,64.5,23237.0,51.3671,51.4149,51.3273,51.391,23237.0
2017-10-30 13:40:00,64.49,64.54,64.4,64.52,21110.0,51.383,51.4229,51.3113,51.407,21110.0
2017-10-30 13:50:00,64.53,64.55,64.44,64.46,16121.0,51.4149,51.4309,51.3432,51.3591,16121.0
2017-10-30 14:00:00,64.47,64.56,64.45,64.55,25041.0,51.3671,51.4388,51.3512,51.4309,25041.0
2017-10-30 14:10:00,64.54,64.6,64.52,64.56,26103.0,51.4229,51.4707,51.407,51.4388,26103.0
2017-10-30 14:20:00,64.56,64.62,64.5,64.56,39332.0,51.4388,51.4866,51.391,51.4388,39332.0
2017-10-30 14:30:00,64.56,64.6,64.53,64.57,18518.0,51.4388,51.4707,51.4149,51.4468,18518.0
2017-10-30 14:40:00,64.57,64.64,64.55,64.6,19402.0,51.4468,51.5026,51.4309,51.4707,19402.0
2017-10-30 14:50:00,64.59,64.66,64.57,64.61,31267.0,51.4627,51.5185,51.4468,51.4787,31267.0
2017-10-30 15:00:00,64.61,64.71,64.58,64.65,42142.0,51.4787,51.5583,51.4548,51.5105,42142.0
2017-10-30 15:10:00,64.64,64.67,64.59,64.63,67449.0,51.5026,51.5265,51.4627,51.4946,67449.0
2017-10-30 15:20:00,64.62,64.66,64.55,64.57,89167.0,51.4866,51.5185,51.4309,51.4468,89167.0
2017-10-30 15:30:00,64.56,64.58,64.51,64.54,52162.0,51.4388,51.4548,51.399,51.4229,52162.0
2017-10-30 15:40:00,64.54,64.56,64.47,64.5,89401.0,51.4229,51.4388,51.3671,51.391,89401.0
2017-10-30 15:50:00,64.51,64.53,64.4,64.48,181975.0,51.399,51.4149,51.3113,51.3751,181975.0
2017-10-31 09:30:00,64.01,64.11,63.71,63.94,52418.0,51.4004,51.4807,51.1595,51.3441,52418.0
2017-10-31 09:40:00,63.97,63.98,63.79,63.81,42835.0,51.3682,51.3763,51.2237,51.2398,42835.0
2017-10-31 09:50:00,63.81,63.82,63.57,63.6,19722.0,51.2398,51.2478,51.047,51.0711,19722.0
2017-10-31 10:00:00,63.61,63.66,63.52,63.56,18708.0,51.0792,51.1193,51.0069,51.039,18708.0
2017-10-31 10:10:00,63.57,63.63,63.51,63.61,12843.0,51.047,51.0952,50.9989,51.0792,12843.0
2017-10-31 10:20:00,63.62,63.68,63.6,63.65,21522.0,51.0872,51.1354,51.0711,51.1113,21522.0
2017-10-31 10:30:00,63.65,63.67,63.6,63.65,22214.0,51.1113,51.1273,51.0711,51.1113,22214.0
2017-10-31 10:40:00,63.65,63.76,63.64,63.71,52112.0,51.1113,51.1996,51.1032,51.1595,52112.0
2017-10-31 10:50:00,63.7,63.7,63.63,63.66,11809.0,51.1514,51.1514,51.0952,51.1193,11809.0
2017-10-31 11:00:00,63.66,63.71,63.64,63.67,25513.0,51.1193,51.1595,51.1032,51.1273,25513.0
2017-10-31 11:10:00,63.67,63.78,63.66,63.77,21253.0,51.1273,51.2157,51.1193,51.2076,21253.0
2017-10-31 11:20:00,63.77,63.77,63.7,63.77,18516.0,51.2076,51.2076,51.1514,51.2076,18516.0
2017-10-31 11:30:00,63.76,63.77,63.69,63.69,18538.0,51.1996,51.2076,51.1434,51.1434,18538.0
2017-10-31 11:40:00,63.7,63.76,63.69,63.7,22963.0,51.1514,51.1996,51.1434,51.1514,22963.0
2017-10-31 11:50:00,63.7,63.75,63.66,63.73,20905.0,51.1514,51.1916,51.1193,51.1755,20905.0
2017-10-31 12:00:00,63.75,63.76,63.71,63.71,14675.0,51.1916,51.1996,51.1595,51.1595,14675.0
2017-10-31 12:10:00,63.71,63.71,63.66,63.71,14581.0,51.1595,51.1595,51.1193,51.1595,14581.0
2017-10-31 12:20:00,63.71,63.72,63.67,63.67,7667.0,51.1595,51.1675,51.1273,51.1273,7667.0
2017-10-31 12:30:00,63.67,63.69,63.62,63.63,19187.0,51.1273,51.1434,51.0872,51.0952,19187.0
2017-10-31 12:40:00,63.63,63.64,63.59,63.61,9317.0,51.0952,51.1032,51.0631,51.0792,9317.0
2017-10-31 12:50:00,63.61,63.61,63.57,63.57,11559.0,51.0792,51.0792,51.047,51.047,11559.0
2017-10-31 13:00:00,63.56,63.6,63.56,63.58,11285.0,51.039,51.0711,51.039,51.0551,11285.0
2017-10-31 13:10:00,63.58,63.66,63.58,63.64,13572.0,51.0551,51.1193,51.0551,51.1032,13572.0
2017-10-31 13:20:00,63.64,63.67,63.62,63.62,15086.0,51.1032,51.1273,51.0872,51.0872,15086.0
2017-10-31 13:30:00,63.62,63.65,63.61,63.62,8044.0,51.0872,51.1113,51.0792,51.0872,8044.0
2017-10-31 13:40:00,63.62,63.67,63.61,63.64,36119.0,51.0872,51.1273,51.0792,51.1032,36119.0
2017-10-31 13:50:00,63.64,63.65,63.62,63.64,9979.0,51.1032,51.1113,51.0872,51.1032,9979.0
2017-10-31 14:00:00,63.63,63.64,63.59,63.59,15949.0,51.0952,51.1032,51.0631,51.0631,15949.0
2017-10-31 14:10:00,63.59,63.63,63.57,63.63,16237.0,51.0631,51.0952,51.047,51.0952,16237.0
2017-10-31 14:20:00,63.62,63.65,63.61,63.63,40271.0,51.0872,51.1113,51.0792,51.0952,40271.0
2017-10-31 14:30:00,63.63,63.64,63.6,63.62,10540.0,51.0952,51.1032,51.0711,51.0872,10540.0
2017-10-31 14:40:00,63.63,63.64,63.6,63.62,21911.0,51.0952,51.1032,51.0711,51.0872,21911.0
2017-10-31 14:50:00,63.63,63.64,63.6,63.62,10936.0,51.0952,51.1032,51.0711,51.0872,10936.0
2017-10-31 15:00:00,63.61,63.69,63.61,63.65,15247.0,51.0792,51.1434,51.0792,51.1113,15247.0
2017-10-31 15:10:00,63.64,63.7,63.63,63.67,23594.0,51.1032,51.1514,51.0952,51.1273,23594.0
2017-10-31 15:20:00,63.68,63.74,63.67,63.73,21261.0,51.1354,51.1835,51.1273,51.1755,21261.0
2017-10-31 15:30:00,63.72,63.72,63.69,63.71,37792.0,51.1675,51.1675,51.1434,51.1595,37792.0
2017-10-31 15:40:00,63.71,63.71,63.63,63.66,61397.0,51.1595,51.1595,51.0952,51.1193,61397.0
2017-10-31 15:50:00,63.65,63.84,63.64,63.8,229638.0,51.1113,51.2638,51.1032,51.2317,229638.0
2017-11-01 09:30:00,63.87,64.05,63.56,63.7,67015.0,51.2879,51.4325,51.039,51.1514,67015.0
2017-11-01 09:40:00,63.72,64.0,63.72,63.91,30220.0,51.1675,51.3923,51.1675,51.3201,30220.0
2017-11-01 09:50:00,63.91,64.02,63.85,63.98,18316.0,51.3201,51.4084,51.2719,51.3763,18316.0
2017-11-01 10:00:00,63.96,64.07,63.92,64.0,24255.0,51.3602,51.4485,51.3281,51.3923,24255.0
2017-11-01 10:10:00,63.99,64.06,63.92,63.92,23957.0,51.3843,51.4405,51.3281,51.3281,23957.0
2017-11-01 10:20:00,63.94,64.04,63.89,63.91,29313.0,51.3441,51.4244,51.304,51.3201,29313.0
2017-11-01 10:30:00,63.89,63.98,63.88,63.95,28503.0,51.304,51.3763,51.296,51.3522,28503.0
2017-11-01 10:40:00,63.94,64.04,63.94,64.01,11508.0,51.3441,51.4244,51.3441,51.4004,11508.0
2017-11-01 10:50:00,64.0,64.01,63.92,63.95,12030.0,51.3923,51.4004,51.3281,51.3522,12030.0
2017-11-01 11:00:00,63.94,63.95,63.92,63.94,19927.0,51.3441,51.3522,51.3281,51.3441,19927.0
2017-11-01 11:10:00,63.95,63.99,63.93,63.99,15417.0,51.3522,51.3843,51.3361,51.3843,15417.0
2017-11-01 11:20:00,63.98,64.08,63.97,64.04,14879.0,51.3763,51.4566,51.3682,51.4244,14879.0
2017-11-01 11:30:00,64.04,64.06,64.0,64.04,14788.0,51.4244,51.4405,51.3923,51.4244,14788.0
2017-11-01 11:40:00,64.03,64.03,63.91,63.94,48599.0,51.4164,51.4164,51.3201,51.3441,48599.0
2017-11-01 11:50:00,63.93,63.97,63.89,63.93,23422.0,51.3361,51.3682,51.304,51.3361,23422.0
2017-11-01 12:00:00,63.93,64.07,63.91,64.05,24752.0,51.3361,51.4485,51.3201,51.4325,24752.0
2017-11-01 12:10:00,64.06,64.1,64.03,64.09,9695.0,51.4405,51.4726,51.4164,51.4646,9695.0
2017-11-01 12:20:00,64.08,64.08,64.04,64.07,10193.0,51.4566,51.4566,51.4244,51.4485,10193.0
2017-11-01 12:30:00,64.07,64.08,64.02,64.04,19414.0,51.4485,51.4566,51.4084,51.4244,19414.0
2017-11-01 12:40:00,64.04,64.07,64.01,64.07,26156.0,51.4244,51.4485,51.4004,51.4485,26156.0
2017-11-01 12:50:00,64.06,64.08,64.03,64.05,18853.0,51.4405,51.4566,51.4164,51.4325,18853.0
2017-11-01 13:00:00,64.06,64.06,63.99,64.01,46411.0,51.4405,51.4405,51.3843,51.4004,46411.0
2017-11-01 13:10:00,64.01,64.05,63.9,63.92,29270.0,51.4004,51.4325,51.312,51.3281,29270.0
2017-11-01 13:20:00,63.92,64.03,63.88,63.97,31126.0,51.3281,51.4164,51.296,51.3682,31126.0
2017-11-01 13:30:00,63.96,64.01,63.95,64.0,20667.0,51.3602,51.4004,51.3522,51.3923,20667.0
2017-11-01 13:40:00,64.0,64.04,63.95,64.02,16286.0,51.3923,51.4244,51.3522,51.4084,16286.0
2017-11-01 13:50:00,64.03,64.12,64.02,64.1,20889.0,51.4164,51.4887,51.4084,51.4726,20889.0
2017-11-01 14:00:00,64.1,64.14,64.06,64.07,29765.0,51.4726,51.5047,51.4405,51.4485,29765.0
2017-11-01 14:10:00,64.08,64.13,64.07,64.12,20374.0,51.4566,51.4967,51.4485,51.4887,20374.0
2017-11-01 14:20:00,64.12,64.12,64.04,64.05,20532.0,51.4887,51.4887,51.4244,51.4325,20532.0
2017-11-01 14:30:00,64.05,64.17,64.05,64.1,29266.0,51.4325,51.5288,51.4325,51.4726,29266.0
2017-11-01 14:40:00,64.1,64.11,64.02,64.09,35758.0,51.4726,51.4807,51.4084,51.4646,35758.0
2017-11-01 14:50:00,64.09,64.16,64.08,64.12,70457.0,51.4646,51.5208,51.4566,51.4887,70457.0
2017-11-01 15:00:00,64.12,64.25,64.06,64.19,62661.0,51.4887,51.5931,51.4405,51.5449,62661.0
2017-11-01 15:10:00,64.19,64.23,64.18,64.2,46686.0,51.5449,51.577,51.5369,51.5529,46686.0
2017-11-01 15:20:00,64.2,64.26,64.18,64.23,48394.0,51.5529,51.6011,51.5369,51.577,48394.0
2017-11-01 15:30:00,64.24,64.25,64.23,64.23,42456.0,51.585,51.5931,51.577,51.577,42456.0
2017-11-01 15:40:00,64.23,64.28,64.22,64.24,71529.0,51.577,51.6172,51.569,51.585,71529.0
2017-11-01 15:50:00,64.24,64.24,64.04,64.14,170388.0,51.585,51.585,51.4244,51.5047,170388.0
2017-11-02 09:30:00,64.32,64.49,63.69,64.25,57306.0,51.6493,51.7858,51.1434,51.5931,57306.0
2017-11-02 09:40:00,64.25,64.38,64.24,64.28,24395.0,51.5931,51.6975,51.585,51.6172,24395.0
2017-11-02 09:50:00,64.28,64.3,64.0,64.05,19857.0,51.6172,51.6332,51.3923,51.4325,19857.0
2017-11-02 10:00:00,64.03,64.13,63.67,63.67,105643.0,51.4164,51.4967,51.1273,51.1273,105643.0
2017-11-02 10:10:00,63.7,63.76,63.54,63.61,74649.0,51.1514,51.1996,51.0229,51.0792,74649.0
2017-11-02 10:20:00,63.6,63.78,63.6,63.73,20880.0,51.0711,51.2157,51.0711,51.1755,20880.0
2017-11-02 10:30:00,63.76,63.85,63.74,63.83,20706.0,51.1996,51.2719,51.1835,51.2558,20706.0
2017-11-02 10:40:00,63.85,63.9,63.73,63.75,30835.0,51.2719,51.312,51.1755,51.1916,30835.0
2017-11-02 10:50:00,63.73,63.83,63.73,63.8,19109.0,51.1755,51.2558,51.1755,51.2317,19109.0
2017-11-02 11:00:00,63.79,63.82,63.66,63.8,45329.0,51.2237,51.2478,51.1193,51.2317,45329.0
2017-11-02 11:10:00,63.8,63.88,63.8,63.81,12514.0,51.2317,51.296,51.2317,51.2398,12514.0
2017-11-02 11:20:00,63.81,63.87,63.78,63.86,34637.0,51.2398,51.2879,51.2157,51.2799,34637.0
2017-11-02 11:30:00,63.85,63.94,63.78,63.86,27894.0,51.2719,51.3441,51.2157,51.2799,27894.0
2017-11-02 11:40:00,63.86,63.96,63.81,63.91,30231.0,51.2799,51.3602,51.2398,51.3201,30231.0
2017-11-02 11:50:00,63.93,63.95,63.87,63.93,19825.0,51.3361,51.3522,51.2879,51.3361,19825.0
2017-11-02 12:00:00,63.93,64.06,63.91,64.06,20439.0,51.3361,51.4405,51.3201,51.4405,20439.0
2017-11-02 12:10:00,64.07,64.16,63.99,64.16,36658.0,51.4485,51.5208,51.3843,51.5208,36658.0
2017-11-02 12:20:00,64.15,64.24,64.14,64.2,21762.0,51.5128,51.585,51.5047,51.5529,21762.0
2017-11-02 12:30:00,64.21,64.22,64.18,64.21,20667.0,51.561,51.569,51.5369,51.561,20667.0
2017-11-02 12:40:00,64.22,64.35,64.19,64.31,27465.0,51.569,51.6734,51.5449,51.6413,27465.0
2017-11-02 12:50:00,64.31,64.44,64.28,64.43,51701.0,51.6413,51.7457,51.6172,51.7376,51701.0
2017-11-02 13:00:00,64.43,64.44,64.41,64.42,25721.0,51.7376,51.7457,51.7216,51.7296,25721.0
2017-11-02 13:10:00,64.42,64.42,64.4,64.42,49358.0,51.7296,51.7296,51.7135,51.7296,49358.0
2017-11-02 13:20:00,64.42,64.43,64.41,64.42,71127.0,51.7296,51.7376,51.7216,51.7296,71127.0
2017-11-02 13:30:00,64.42,64.43,64.41,64.42,30250.0,51.7296,51.7376,51.7216,51.7296,30250.0
2017-11-02 13:40:00,64.42,64.46,64.41,64.42,24829.0,51.7296,51.7617,51.7216,51.7296,24829.0
2017-11-02 13:50:00,64.42,64.47,64.41,64.46,28057.0,51.7296,51.7697,51.7216,51.7617,28057.0
2017-11-02 14:00:00,64.45,64.47,64.41,64.43,16612.0,51.7537,51.7697,51.7216,51.7376,16612.0
2017-11-02 14:10:00,64.43,64.46,64.41,64.44,25052.0,51.7376,51.7617,51.7216,51.7457,25052.0
2017-11-02 14:20:00,64.44,64.45,64.41,64.43,17399.0,51.7457,51.7537,51.7216,51.7376,17399.0
2017-11-02 14:30:00,64.45,64.47,64.41,64.47,30455.0,51.7537,51.7697,51.7216,51.7697,30455.0
2017-11-02 14:40:00,64.47,64.53,64.32,64.34,29236.0,51.7697,51.8179,51.6493,51.6653,29236.0
2017-11-02 14:50:00,64.33,64.37,64.3,64.35,25440.0,51.6573,51.6894,51.6332,51.6734,25440.0
2017-11-02 15:00:00,64.35,64.41,64.33,64.39,37186.0,51.6734,51.7216,51.6573,51.7055,37186.0
2017-11-02 15:10:00,64.38,64.42,64.34,64.35,23053.0,51.6975,51.7296,51.6653,51.6734,23053.0
2017-11-02 15:20:00,64.35,64.42,64.35,64.42,24119.0,51.6734,51.7296,51.6734,51.7296,24119.0
2017-11-02 15:30:00,64.42,64.55,64.42,64.52,52025.0,51.7296,51.834,51.7296,51.8099,52025.0
2017-11-02 15:40:00,64.5,64.67,64.5,64.67,100024.0,51.7938,51.9303,51.7938,51.9303,100024.0
2017-11-02 15:50:00,64.66,64.67,64.53,64.54,231979.0,51.9223,51.9303,51.8179,51.826,231979.0
2017-11-03 09:30:00,64.42,64.43,64.24,64.28,57850.0,51.7296,51.7376,51.585,51.6172,57850.0
2017-11-03 09:40:00,64.3,64.41,64.29,64.3,21079.0,51.6332,51.7216,51.6252,51.6332,21079.0
2017-11-03 09:50:00,64.31,64.4,64.27,64.29,20708.0,51.6413,51.7135,51.6091,51.6252,20708.0
2017-11-03 10:00:00,64.28,64.4,64.24,64.38,47039.0,51.6172,51.7135,51.585,51.6975,47039.0
2017-11-03 10:10:00,64.36,64.38,64.25,64.29,14862.0,51.6814,51.6975,51.5931,51.6252,14862.0
2017-11-03 10:20:00,64.3,64.34,64.27,64.32,18473.0,51.6332,51.6653,51.6091,51.6493,18473.0
2017-11-03 10:30:00,64.32,64.35,64.27,64.34,73748.0,51.6493,51.6734,51.6091,51.6653,73748.0
2017-11-03 10:40:00,64.32,64.35,64.28,64.29,18763.0,51.6493,51.6734,51.6172,51.6252,18763.0
2017-11-03 10:50:00,64.3,64.36,64.29,64.31,12460.0,51.6332,51.6814,51.6252,51.6413,12460.0
2017-11-03 11:00:00,64.3,64.36,64.3,64.36,13647.0,51.6332,51.6814,51.6332,51.6814,13647.0
2017-11-03 11:10:00,64.33,64.37,64.28,64.31,14933.0,51.6573,51.6894,51.6172,51.6413,14933.0
2017-11-03 11:20:00,64.33,64.36,64.29,64.33,12959.0,51.6573,51.6814,51.6252,51.6573,12959.0
2017-11-03 11:30:00,64.33,64.38,64.29,64.36,15251.0,51.6573,51.6975,51.6252,51.6814,15251.0
2017-11-03 11:40:00,64.36,64.36,64.29,64.33,11168.0,51.6814,51.6814,51.6252,51.6573,11168.0
2017-11-03 11:50:00,64.34,64.39,64.31,64.37,18979.0,51.6653,51.7055,51.6413,51.6894,18979.0
2017-11-03 12:00:00,64.36,64.39,64.34,64.37,19564.0,51.6814,51.7055,51.6653,51.6894,19564.0
2017-11-03 12:10:00,64.38,64.4,64.33,64.33,12019.0,51.6975,51.7135,51.6573,51.6573,12019.0
2017-11-03 12:20:00,64.34,64.34,64.29,64.3,26867.0,51.6653,51.6653,51.6252,51.6332,26867.0
2017-11-03 12:30:00,64.29,64.33,64.29,64.31,22648.0,51.6252,51.6573,51.6252,51.6413,22648.0
2017-11-03 12:40:00,64.3,64.35,64.3,64.34,14780.0,51.6332,51.6734,51.6332,51.6653,14780.0
2017-11-03 12:50:00,64.34,64.37,64.34,64.34,23378.0,51.6653,51.6894,51.6653,51.6653,23378.0
2017-11-03 13:00:00,64.34,64.36,64.34,64.34,22371.0,51.6653,51.6814,51.6653,51.6653,22371.0
2017-11-03 13:10:00,64.34,64.36,64.32,64.32,30684.0,51.6653,51.6814,51.6493,51.6493,30684.0
2017-11-03 13:20:00,64.33,64.35,64.32,64.34,51822.0,51.6573,51.6734,51.6493,51.6653,51822.0
2017-11-03 13:30:00,64.34,64.35,64.34,64.34,22125.0,51.6653,51.6734,51.6653,51.6653,22125.0
2017-11-03 13:40:00,64.35,64.37,64.34,64.34,50381.0,51.6734,51.6894,51.6653,51.6653,50381.0
2017-11-03 13:50:00,64.34,64.36,64.34,64.35,19605.0,51.6653,51.6814,51.6653,51.6734,19605.0
2017-11-03 14:00:00,64.35,64.36,64.16,64.17,35049.0,51.6734,51.6814,51.5208,51.5288,35049.0
2017-11-03 14:10:00,64.17,64.21,64.14,64.14,27651.0,51.5288,51.561,51.5047,51.5047,27651.0
2017-11-03 14:20:00,64.14,64.15,64.05,64.11,46476.0,51.5047,51.5128,51.4325,51.4807,46476.0
2017-11-03 14:30:00,64.1,64.11,64.0,64.01,24798.0,51.4726,51.4807,51.3923,51.4004,24798.0
2017-11-03 14:40:00,64.01,64.02,63.96,63.96,17432.0,51.4004,51.4084,51.3602,51.3602,17432.0
2017-11-03 14:50:00,63.96,64.01,63.95,64.01,29995.0,51.3602,51.4004,51.3522,51.4004,29995.0
2017-11-03 15:00:00,64.01,64.1,64.0,64.09,54666.0,51.4004,51.4726,51.3923,51.4646,54666.0
2017-11-03 15:10:00,64.08,64.1,64.07,64.08,43771.0,51.4566,51.4726,51.4485,51.4566,43771.0
2017-11-03 15:20:00,64.08,64.1,64.07,64.08,110471.0,51.4566,51.4726,51.4485,51.4566,110471.0
2017-11-03 15:30:00,64.08,64.11,64.03,64.03,66450.0,51.4566,51.4807,51.4164,51.4164,66450.0
2017-11-03 15:40:00,64.03,64.07,63.94,63.97,49376.0,51.4164,51.4485,51.3441,51.3682,49376.0
2017-11-03 15:50:00,63.98,64.0,63.93,63.98,131587.0,51.3763,51.3923,51.3361,51.3763,131587.0
2017-11-06 09:30:00,63.7,63.79,63.48,63.67,62326.0,51.1514,51.2237,50.9748,51.1273,62326.0
2017-11-06 09:40:00,63.7,63.76,63.55,63.56,29475.0,51.1514,51.1996,51.031,51.039,29475.0
2017-11-06 09:50:00,63.55,63.75,63.51,63.72,20147.0,51.031,51.1916,50.9989,51.1675,20147.0
2017-11-06 10:00:00,63.72,63.74,63.57,63.64,27981.0,51.1675,51.1835,51.047,51.1032,27981.0
2017-11-06 10:10:00,63.66,63.78,63.61,63.76,27770.0,51.1193,51.2157,51.0792,51.1996,27770.0
2017-11-06 10:20:00,63.76,63.79,63.68,63.73,26248.0,51.1996,51.2237,51.1354,51.1755,26248.0
2017-11-06 10:30:00,63.72,63.78,63.68,63.77,17807.0,51.1675,51.2157,51.1354,51.2076,17807.0
2017-11-06 10:40:00,63.76,63.76,63.66,63.67,19690.0,51.1996,51.1996,51.1193,51.1273,19690.0
2017-11-06 10:50:00,63.66,63.74,63.63,63.72,24846.0,51.1193,51.1835,51.0952,51.1675,24846.0
2017-11-06 11:00:00,63.72,63.91,63.72,63.88,23967.0,51.1675,51.3201,51.1675,51.296,23967.0
2017-11-06 11:10:00,63.89,63.89,63.82,63.86,21650.0,51.304,51.304,51.2478,51.2799,21650.0
2017-11-06 11:20:00,63.86,63.91,63.85,63.91,15091.0,51.2799,51.3201,51.2719,51.3201,15091.0
2017-11-06 11:30:00,63.91,63.98,63.89,63.92,23451.0,51.3201,51.3763,51.304,51.3281,23451.0
2017-11-06 11:40:00,63.92,63.93,63.88,63.91,9460.0,51.3281,51.3361,51.296,51.3201,9460.0
2017-11-06 11:50:00,63.91,63.91,63.84,63.86,11876.0,51.3201,51.3201,51.2638,51.2799,11876.0
2017-11-06 12:00:00,63.87,63.88,63.78,63.79,10519.0,51.2879,51.296,51.2157,51.2237,10519.0
2017-11-06 12:10:00,63.79,63.8,63.75,63.78,11742.0,51.2237,51.2317,51.1916,51.2157,11742.0
2017-11-06 12:20:00,63.78,63.82,63.75,63.82,16388.0,51.2157,51.2478,51.1916,51.2478,16388.0
2017-11-06 12:30:00,63.83,63.9,63.79,63.87,24027.0,51.2558,51.312,51.2237,51.2879,24027.0
2017-11-06 12:40:00,63.86,63.86,63.75,63.76,7594.0,51.2799,51.2799,51.1916,51.1996,7594.0
2017-11-06 12:50:00,63.78,63.79,63.75,63.79,8697.0,51.2157,51.2237,51.1916,51.2237,8697.0
2017-11-06 13:00:00,63.77,63.83,63.76,63.8,11107.0,51.2076,51.2558,51.1996,51.2317,11107.0
2017-11-06 13:10:00,63.82,63.84,63.8,63.82,9654.0,51.2478,51.2638,51.2317,51.2478,9654.0
2017-11-06 13:20:00,63.83,63.84,63.79,63.83,14330.0,51.2558,51.2638,51.2237,51.2558,14330.0
2017-11-06 13:30:00,63.83,63.85,63.81,63.84,8493.0,51.2558,51.2719,51.2398,51.2638,8493.0
2017-11-06 13:40:00,63.85,63.85,63.82,63.83,13045.0,51.2719,51.2719,51.2478,51.2558,13045.0
2017-11-06 13:50:00,63.83,63.84,63.79,63.8,18580.0,51.2558,51.2638,51.2237,51.2317,18580.0
2017-11-06 14:00:00,63.8,63.84,63.8,63.83,26586.0,51.2317,51.2638,51.2317,51.2558,26586.0
2017-11-06 14:10:00,63.83,63.85,63.81,63.83,19029.0,51.2558,51.2719,51.2398,51.2558,19029.0
2017-11-06 14:20:00,63.82,63.85,63.81,63.83,15213.0,51.2478,51.2719,51.2398,51.2558,15213.0
2017-11-06 14:30:00,63.83,63.84,63.78,63.8,11199.0,51.2558,51.2638,51.2157,51.2317,11199.0
2017-11-06 14:40:00,63.78,63.83,63.78,63.79,14864.0,51.2157,51.2558,51.2157,51.2237,14864.0
2017-11-06 14:50:00,63.8,63.85,63.79,63.83,15611.0,51.2317,51.2719,51.2237,51.2558,15611.0
2017-11-06 15:00:00,63.82,63.86,63.82,63.84,18973.0,51.2478,51.2799,51.2478,51.2638,18973.0
2017-11-06 15:10:00,63.84,63.96,63.84,63.96,29454.0,51.2638,51.3602,51.2638,51.3602,29454.0
2017-11-06 15:20:00,63.95,64.01,63.94,64.0,31396.0,51.3522,51.4004,51.3441,51.3923,31396.0
2017-11-06 15:30:00,64.01,64.07,64.01,64.05,41863.0,51.4004,51.4485,51.4004,51.4325,41863.0
2017-11-06 15:40:00,64.06,64.07,64.03,64.06,47143.0,51.4405,51.4485,51.4164,51.4405,47143.0
2017-11-06 15:50:00,64.06,64.06,64.0,64.01,108191.0,51.4405,51.4405,51.3923,51.4004,108191.0
2017-11-07 09:30:00,64.13,64.2,63.82,63.96,32358.0,51.4967,51.5529,51.2478,51.3602,32358.0
2017-11-07 09:40:00,63.95,64.09,63.87,64.01,21832.0,51.3522,51.4646,51.2879,51.4004,21832.0
2017-11-07 09:50:00,64.0,64.15,63.99,64.15,17058.0,51.3923,51.5128,51.3843,51.5128,17058.0
2017-11-07 10:00:00,64.16,64.31,64.14,64.16,120056.0,51.5208,51.6413,51.5047,51.5208,120056.0
2017-11-07 10:10:00,64.18,64.19,64.03,64.08,15489.0,51.5369,51.5449,51.4164,51.4566,15489.0
2017-11-07 10:20:00,64.05,64.07,63.97,64.04,32475.0,51.4325,51.4485,51.3682,51.4244,32475.0
2017-11-07 10:30:00,64.04,64.13,63.98,64.13,25365.0,51.4244,51.4967,51.3763,51.4967,25365.0
2017-11-07 10:40:00,64.13,64.25,64.13,64.17,19672.0,51.4967,51.5931,51.4967,51.5288,19672.0
2017-11-07 10:50:00,64.16,64.28,64.12,64.25,13797.0,51.5208,51.6172,51.4887,51.5931,13797.0
2017-11-07 11:00:00,64.25,64.28,64.22,64.26,13060.0,51.5931,51.6172,51.569,51.6011,13060.0
2017-11-07 11:10:00,64.26,64.31,64.24,64.26,43693.0,51.6011,51.6413,51.585,51.6011,43693.0
2017-11-07 11:20:00,64.26,64.35,64.25,64.3,20935.0,51.6011,51.6734,51.5931,51.6332,20935.0
2017-11-07 11:30:00,64.31,64.32,64.28,64.29,24570.0,51.6413,51.6493,51.6172,51.6252,24570.0
2017-11-07 11:40:00,64.29,64.33,64.21,64.21,24437.0,51.6252,51.6573,51.561,51.561,24437.0
2017-11-07 11:50:00,64.21,64.23,64.18,64.2,31064.0,51.561,51.577,51.5369,51.5529,31064.0
2017-11-07 12:00:00,64.19,64.3,64.19,64.25,24035.0,51.5449,51.6332,51.5449,51.5931,24035.0
2017-11-07 12:10:00,64.27,64.28,64.17,64.19,19623.0,51.6091,51.6172,51.5288,51.5449,19623.0
2017-11-07 12:20:00,64.19,64.21,64.14,64.19,16966.0,51.5449,51.561,51.5047,51.5449,16966.0
2017-11-07 12:30:00,64.19,64.23,64.17,64.22,18355.0,51.5449,51.577,51.5288,51.569,18355.0
2017-11-07 12:40:00,64.22,64.24,64.14,64.19,19931.0,51.569,51.585,51.5047,51.5449,19931.0
2017-11-07 12:50:00,64.18,64.3,64.18,64.28,16952.0,51.5369,51.6332,51.5369,51.6172,16952.0
2017-11-07 13:00:00,64.28,64.3,64.24,64.27,10291.0,51.6172,51.6332,51.585,51.6091,10291.0
2017-11-07 13:10:00,64.27,64.28,64.22,64.25,12372.0,51.6091,51.6172,51.569,51.5931,12372.0
2017-11-07 13:20:00,64.26,64.28,64.25,64.25,12663.0,51.6011,51.6172,51.5931,51.5931,12663.0
2017-11-07 13:30:00,64.25,64.38,64.25,64.31,25608.0,51.5931,51.6975,51.5931,51.6413,25608.0
2017-11-07 13:40:00,64.31,64.32,64.24,64.27,15811.0,51.6413,51.6493,51.585,51.6091,15811.0
2017-11-07 13:50:00,64.25,64.27,64.18,64.25,23076.0,51.5931,51.6091,51.5369,51.5931,23076.0
2017-11-07 14:00:00,64.26,64.29,64.24,64.25,23021.0,51.6011,51.6252,51.585,51.5931,23021.0
2017-11-07 14:10:00,64.24,64.25,64.16,64.16,18045.0,51.585,51.5931,51.5208,51.5208,18045.0
2017-11-07 14:20:00,64.15,64.22,64.14,64.2,28920.0,51.5128,51.569,51.5047,51.5529,28920.0
2017-11-07 14:30:00,64.21,64.24,64.18,64.19,17829.0,51.561,51.585,51.5369,51.5449,17829.0
2017-11-07 14:40:00,64.18,64.29,64.18,64.28,24318.0,51.5369,51.6252,51.5369,51.6172,24318.0
2017-11-07 14:50:00,64.28,64.28,64.21,64.28,10250.0,51.6172,51.6172,51.561,51.6172,10250.0
2017-11-07 15:00:00,64.29,64.31,64.26,64.27,27023.0,51.6252,51.6413,51.6011,51.6091,27023.0
2017-11-07 15:10:00,64.27,64.29,64.21,64.25,21520.0,51.6091,51.6252,51.561,51.5931,21520.0
2017-11-07 15:20:00,64.25,64.31,64.24,64.27,34356.0,51.5931,51.6413,51.585,51.6091,34356.0
2017-11-07 15:30:00,64.27,64.28,64.24,64.28,37603.0,51.6091,51.6172,51.585,51.6172,37603.0
2017-11-07 15:40:00,64.28,64.28,64.17,64.21,55062.0,51.6172,51.6172,51.5288,51.561,55062.0
2017-11-07 15:50:00,64.22,64.3,64.19,64.28,135266.0,51.569,51.6332,51.5449,51.6172,135266.0
2017-11-08 09:30:00,64.15,64.32,64.09,64.16,38751.0,51.5128,51.6493,51.4646,51.5208,38751.0
2017-11-08 09:40:00,64.14,64.34,64.13,64.33,16016.0,51.5047,51.6653,51.4967,51.6573,16016.0
2017-11-08 09:50:00,64.28,64.33,64.22,64.33,7380.0,51.6172,51.6573,51.569,51.6573,7380.0
2017-11-08 10:00:00,64.36,64.5,64.35,64.42,13144.0,51.6814,51.7938,51.6734,51.7296,13144.0
2017-11-08 10:10:00,64.41,64.57,64.4,64.53,15128.0,51.7216,51.85,51.7135,51.8179,15128.0
2017-11-08 10:20:00,64.53,64.58,64.47,64.54,6893.0,51.8179,51.8581,51.7697,51.826,6893.0
2017-11-08 10:30:00,64.53,64.54,64.24,64.24,11337.0,51.8179,51.826,51.585,51.585,11337.0
2017-11-08 10:40:00,64.24,64.39,64.24,64.35,16312.0,51.585,51.7055,51.585,51.6734,16312.0
2017-11-08 10:50:00,64.39,64.47,64.38,64.39,9953.0,51.7055,51.7697,51.6975,51.7055,9953.0
2017-11-08 11:00:00,64.39,64.41,64.32,64.38,7185.0,51.7055,51.7216,51.6493,51.6975,7185.0
2017-11-08 11:10:00,64.37,64.39,64.34,64.38,6846.0,51.6894,51.7055,51.6653,51.6975,6846.0
2017-11-08 11:20:00,64.34,64.39,64.31,64.36,13049.0,51.6653,51.7055,51.6413,51.6814,13049.0
2017-11-08 11:30:00,64.37,64.51,64.37,64.42,27452.0,51.6894,51.8019,51.6894,51.7296,27452.0
2017-11-08 11:40:00,64.42,64.44,64.35,64.37,11095.0,51.7296,51.7457,51.6734,51.6894,11095.0
2017-11-08 11:50:00,64.35,64.39,64.34,64.39,11221.0,51.6734,51.7055,51.6653,51.7055,11221.0
2017-11-08 12:00:00,64.4,64.4,64.36,64.4,4556.0,51.7135,51.7135,51.6814,51.7135,4556.0
2017-11-08 12:10:00,64.38,64.41,64.37,64.38,3880.0,51.6975,51.7216,51.6894,51.6975,3880.0
2017-11-08 12:20:00,64.4,64.42,64.34,64.4,7254.0,51.7135,51.7296,51.6653,51.7135,7254.0
2017-11-08 12:30:00,64.38,64.43,64.37,64.4,8351.0,51.6975,51.7376,51.6894,51.7135,8351.0
2017-11-08 12:40:00,64.41,64.43,64.36,64.43,4763.0,51.7216,51.7376,51.6814,51.7376,4763.0
2017-11-08 12:50:00,64.43,64.43,64.32,64.37,7180.0,51.7376,51.7376,51.6493,51.6894,7180.0
2017-11-08 13:00:00,64.38,64.44,64.36,64.43,13033.0,51.6975,51.7457,51.6814,51.7376,13033.0
2017-11-08 13:10:00,64.42,64.49,64.42,64.49,19191.0,51.7296,51.7858,51.7296,51.7858,19191.0
2017-11-08 13:20:00,64.46,64.52,64.46,64.5,17485.0,51.7617,51.8099,51.7617,51.7938,17485.0
2017-11-08 13:30:00,64.51,64.51,64.44,64.46,5487.0,51.8019,51.8019,51.7457,51.7617,5487.0
2017-11-08 13:40:00,64.47,64.5,64.43,64.48,8294.0,51.7697,51.7938,51.7376,51.7778,8294.0
2017-11-08 13:50:00,64.49,64.52,64.46,64.5,5773.0,51.7858,51.8099,51.7617,51.7938,5773.0
2017-11-08 14:00:00,64.49,64.55,64.49,64.51,9033.0,51.7858,51.834,51.7858,51.8019,9033.0
2017-11-08 14:10:00,64.52,64.55,64.51,64.54,10216.0,51.8099,51.834,51.8019,51.826,10216.0
2017-11-08 14:20:00,64.55,64.58,64.54,64.58,23592.0,51.834,51.8581,51.826,51.8581,23592.0
2017-11-08 14:30:00,64.59,64.6,64.54,64.55,10145.0,51.8661,51.8741,51.826,51.834,10145.0
2017-11-08 14:40:00,64.54,64.56,64.52,64.56,13703.0,51.826,51.842,51.8099,51.842,13703.0
2017-11-08 14:50:00,64.56,64.58,64.51,64.51,20259.0,51.842,51.8581,51.8019,51.8019,20259.0
2017-11-08 15:00:00,64.51,64.53,64.43,64.44,17796.0,51.8019,51.8179,51.7376,51.7457,17796.0
2017-11-08 15:10:00,64.44,64.44,64.39,64.4,18753.0,51.7457,51.7457,51.7055,51.7135,18753.0
2017-11-08 15:20:00,64.4,64.42,64.4,64.41,37745.0,51.7135,51.7296,51.7135,51.7216,37745.0
2017-11-08 15:30:00,64.42,64.43,64.4,64.42,30335.0,51.7296,51.7376,51.7135,51.7296,30335.0
2017-11-08 15:40:00,64.43,64.51,64.42,64.51,72140.0,51.7376,51.8019,51.7296,51.8019,72140.0
2017-11-08 15:50:00,64.51,64.6,64.5,64.55,183227.0,51.8019,51.8741,51.7938,51.834,183227.0
2017-11-09 09:30:00,64.12,64.9,64.12,64.8,63707.0,51.4887,52.115,51.4887,52.0347,63707.0
2017-11-09 09:40:00,64.75,64.75,64.53,64.56,13768.0,51.9946,51.9946,51.8179,51.842,13768.0
2017-11-09 09:50:00,64.56,64.77,64.56,64.77,18566.0,51.842,52.0106,51.842,52.0106,18566.0
2017-11-09 10:00:00,64.75,64.83,64.61,64.65,16935.0,51.9946,52.0588,51.8822,51.9143,16935.0
2017-11-09 10:10:00,64.65,64.68,64.56,64.66,25133.0,51.9143,51.9384,51.842,51.9223,25133.0
2017-11-09 10:20:00,64.65,64.71,64.5,64.53,45898.0,51.9143,51.9625,51.7938,51.8179,45898.0
2017-11-09 10:30:00,64.55,64.59,64.49,64.58,33148.0,51.834,51.8661,51.7858,51.8581,33148.0
2017-11-09 10:40:00,64.57,64.63,64.55,64.6,45284.0,51.85,51.8982,51.834,51.8741,45284.0
2017-11-09 10:50:00,64.61,64.62,64.56,64.61,33983.0,51.8822,51.8902,51.842,51.8822,33983.0
2017-11-09 11:00:00,64.61,64.62,64.57,64.58,17329.0,51.8822,51.8902,51.85,51.8581,17329.0
2017-11-09 11:10:00,64.58,64.63,64.53,64.58,43868.0,51.8581,51.8982,51.8179,51.8581,43868.0
2017-11-09 11:20:00,64.58,64.63,64.54,64.63,64736.0,51.8581,51.8982,51.826,51.8982,64736.0
2017-11-09 11:30:00,64.64,64.64,64.59,64.6,21093.0,51.9063,51.9063,51.8661,51.8741,21093.0
2017-11-09 11:40:00,64.58,64.7,64.58,64.64,63065.0,51.8581,51.9544,51.8581,51.9063,63065.0
2017-11-09 11:50:00,64.66,64.67,64.59,64.64,23448.0,51.9223,51.9303,51.8661,51.9063,23448.0
2017-11-09 12:00:00,64.66,64.68,64.56,64.64,47800.0,51.9223,51.9384,51.842,51.9063,47800.0
2017-11-09 12:10:00,64.64,64.64,64.49,64.57,54765.0,51.9063,51.9063,51.7858,51.85,54765.0
2017-11-09 12:20:00,64.57,64.57,64.48,64.48,28228.0,51.85,51.85,51.7778,51.7778,28228.0
2017-11-09 12:30:00,64.48,64.56,64.42,64.53,22776.0,51.7778,51.842,51.7296,51.8179,22776.0
2017-11-09 12:40:00,64.51,64.51,64.29,64.44,11982.0,51.8019,51.8019,51.6252,51.7457,11982.0
2017-11-09 12:50:00,64.42,64.43,64.25,64.25,10454.0,51.7296,51.7376,51.5931,51.5931,10454.0
2017-11-09 13:00:00,64.25,64.3,64.21,64.3,12767.0,51.5931,51.6332,51.561,51.6332,12767.0
2017-11-09 13:10:00,64.31,64.41,64.31,64.41,9419.0,51.6413,51.7216,51.6413,51.7216,9419.0
2017-11-09 13:20:00,64.43,64.52,64.42,64.43,60919.0,51.7376,51.8099,51.7296,51.7376,60919.0
2017-11-09 13:30:00,64.43,64.49,64.41,64.45,7922.0,51.7376,51.7858,51.7216,51.7537,7922.0
2017-11-09 13:40:00,64.48,64.48,64.39,64.41,26763.0,51.7778,51.7778,51.7055,51.7216,26763.0
2017-11-09 13:50:00,64.41,64.49,64.4,64.45,13869.0,51.7216,51.7858,51.7135,51.7537,13869.0
2017-11-09 14:00:00,64.45,64.57,64.45,64.55,15183.0,51.7537,51.85,51.7537,51.834,15183.0
2017-11-09 14:10:00,64.56,64.56,64.49,64.52,16243.0,51.842,51.842,51.7858,51.8099,16243.0
2017-11-09 14:20:00,64.53,64.64,64.52,64.62,27745.0,51.8179,51.9063,51.8099,51.8902,27745.0
2017-11-09 14:30:00,64.62,64.69,64.61,64.64,35560.0,51.8902,51.9464,51.8822,51.9063,35560.0
2017-11-09 14:40:00,64.63,64.67,64.62,64.63,12277.0,51.8982,51.9303,51.8902,51.8982,12277.0
2017-11-09 14:50:00,64.63,64.66,64.62,64.65,23927.0,51.8982,51.9223,51.8902,51.9143,23927.0
2017-11-09 15:00:00,64.65,64.66,64.61,64.65,28983.0,51.9143,51.9223,51.8822,51.9143,28983.0
2017-11-09 15:10:00,64.64,64.8,64.64,64.77,29381.0,51.9063,52.0347,51.9063,52.0106,29381.0
2017-11-09 15:20:00,64.77,64.79,64.75,64.77,31302.0,52.0106,52.0267,51.9946,52.0106,31302.0
2017-11-09 15:30:00,64.78,64.78,64.74,64.76,43819.0,52.0187,52.0187,51.9866,52.0026,43819.0
2017-11-09 15:40:00,64.76,64.79,64.75,64.76,62518.0,52.0026,52.0267,51.9946,52.0026,62518.0
2017-11-09 15:50:00,64.76,64.81,64.74,64.77,173036.0,52.0026,52.0428,51.9866,52.0106,173036.0
2017-11-10 09:30:00,64.61,64.61,64.35,64.56,35169.0,51.8822,51.8822,51.6734,51.842,35169.0
2017-11-10 09:40:00,64.55,64.58,64.48,64.49,7877.0,51.834,51.8581,51.7778,51.7858,7877.0
2017-11-10 09:50:00,64.49,64.54,64.37,64.45,31958.0,51.7858,51.826,51.6894,51.7537,31958.0
2017-11-10 10:00:00,64.48,64.53,64.41,64.49,16988.0,51.7778,51.8179,51.7216,51.7858,16988.0
2017-11-10 10:10:00,64.49,64.54,64.48,64.53,8437.0,51.7858,51.826,51.7778,51.8179,8437.0
2017-11-10 10:20:00,64.53,64.54,64.46,64.5,143561.0,51.8179,51.826,51.7617,51.7938,143561.0
2017-11-10 10:30:00,64.5,64.52,64.44,64.49,20265.0,51.7938,51.8099,51.7457,51.7858,20265.0
2017-11-10 10:40:00,64.48,64.49,64.44,64.45,20242.0,51.7778,51.7858,51.7457,51.7537,20242.0
2017-11-10 10:50:00,64.45,64.47,64.44,64.46,21937.0,51.7537,51.7697,51.7457,51.7617,21937.0
2017-11-10 11:00:00,64.47,64.48,64.45,64.47,24894.0,51.7697,51.7778,51.7537,51.7697,24894.0
2017-11-10 11:10:00,64.47,64.6,64.46,64.5,22323.0,51.7697,51.8741,51.7617,51.7938,22323.0
2017-11-10 11:20:00,64.5,64.6,64.46,64.59,53505.0,51.7938,51.8741,51.7617,51.8661,53505.0
2017-11-10 11:30:00,64.57,64.61,64.56,64.57,11024.0,51.85,51.8822,51.842,51.85,11024.0
2017-11-10 11:40:00,64.56,64.57,64.5,64.5,5924.0,51.842,51.85,51.7938,51.7938,5924.0
2017-11-10 11:50:00,64.5,64.53,64.48,64.52,14020.0,51.7938,51.8179,51.7778,51.8099,14020.0
2017-11-10 12:00:00,64.52,64.55,64.49,64.53,6734.0,51.8099,51.834,51.7858,51.8179,6734.0
2017-11-10 12:10:00,64.53,64.62,64.53,64.59,12233.0,51.8179,51.8902,51.8179,51.8661,12233.0
2017-11-10 12:20:00,64.59,64.62,64.59,64.62,5269.0,51.8661,51.8902,51.8661,51.8902,5269.0
2017-11-10 12:30:00,64.62,64.62,64.6,64.62,11944.0,51.8902,51.8902,51.8741,51.8902,11944.0
2017-11-10 12:40:00,64.6,64.67,64.6,64.65,9615.0,51.8741,51.9303,51.8741,51.9143,9615.0
2017-11-10 12:50:00,64.65,64.65,64.58,64.58,15804.0,51.9143,51.9143,51.8581,51.8581,15804.0
2017-11-10 13:00:00,64.58,64.63,64.46,64.48,24615.0,51.8581,51.8982,51.7617,51.7778,24615.0
2017-11-10 13:10:00,64.46,64.53,64.44,64.51,32119.0,51.7617,51.8179,51.7457,51.8019,32119.0
2017-11-10 13:20:00,64.51,64.56,64.49,64.52,20602.0,51.8019,51.842,51.7858,51.8099,20602.0
2017-11-10 13:30:00,64.5,64.52,64.5,64.51,16738.0,51.7938,51.8099,51.7938,51.8019,16738.0
2017-11-10 13:40:00,64.51,64.52,64.5,64.51,21642.0,51.8019,51.8099,51.7938,51.8019,21642.0
2017-11-10 13:50:00,64.51,64.51,64.5,64.5,10395.0,51.8019,51.8019,51.7938,51.7938,10395.0
2017-11-10 14:00:00,64.51,64.53,64.5,64.5,14058.0,51.8019,51.8179,51.7938,51.7938,14058.0
2017-11-10 14:10:00,64.51,64.61,64.5,64.61,29189.0,51.8019,51.8822,51.7938,51.8822,29189.0
2017-11-10 14:20:00,64.59,64.61,64.59,64.61,6584.0,51.8661,51.8822,51.8661,51.8822,6584.0
2017-11-10 14:30:00,64.6,64.63,64.59,64.6,14844.0,51.8741,51.8982,51.8661,51.8741,14844.0
2017-11-10 14:40:00,64.6,64.61,64.59,64.6,5731.0,51.8741,51.8822,51.8661,51.8741,5731.0
2017-11-10 14:50:00,64.6,64.61,64.59,64.6,11577.0,51.8741,51.8822,51.8661,51.8741,11577.0
2017-11-10 15:00:00,64.61,64.63,64.59,64.59,27146.0,51.8822,51.8982,51.8661,51.8661,27146.0
2017-11-10 15:10:00,64.6,64.63,64.59,64.6,17638.0,51.8741,51.8982,51.8661,51.8741,17638.0
2017-11-10 15:20:00,64.59,64.64,64.59,64.6,25179.0,51.8661,51.9063,51.8661,51.8741,25179.0
2017-11-10 15:30:00,64.61,64.62,64.6,64.62,31601.0,51.8822,51.8902,51.8741,51.8902,31601.0
2017-11-10 15:40:00,64.62,64.66,64.61,64.66,38888.0,51.8902,51.9223,51.8822,51.9223,38888.0
2017-11-10 15:50:00,64.66,64.66,64.55,64.57,94165.0,51.9223,51.9223,51.834,51.85,94165.0
2017-11-13 09:30:00,64.54,64.66,64.34,64.51,22978.0,51.826,51.9223,51.6653,51.8019,22978.0
2017-11-13 09:40:00,64.43,64.58,64.43,64.48,7670.0,51.7376,51.8581,51.7376,51.7778,7670.0
2017-11-13 09:50:00,64.45,64.45,64.36,64.42,8638.0,51.7537,51.7537,51.6814,51.7296,8638.0
2017-11-13 10:00:00,64.42,64.48,64.38,64.39,11224.0,51.7296,51.7778,51.6975,51.7055,11224.0
2017-11-13 10:10:00,64.42,64.5,64.41,64.43,12219.0,51.7296,51.7938,51.7216,51.7376,12219.0
2017-11-13 10:20:00,64.44,64.48,64.42,64.45,8978.0,51.7457,51.7778,51.7296,51.7537,8978.0
2017-11-13 10:30:00,64.46,64.52,64.45,64.52,19782.0,51.7617,51.8099,51.7537,51.8099,19782.0
2017-11-13 10:40:00,64.53,64.62,64.53,64.57,23160.0,51.8179,51.8902,51.8179,51.85,23160.0
2017-11-13 10:50:00,64.59,64.6,64.56,64.56,18892.0,51.8661,51.8741,51.842,51.842,18892.0
2017-11-13 11:00:00,64.58,64.63,64.57,64.61,10019.0,51.8581,51.8982,51.85,51.8822,10019.0
2017-11-13 11:10:00,64.6,64.66,64.59,64.66,16696.0,51.8741,51.9223,51.8661,51.9223,16696.0
2017-11-13 11:20:00,64.66,64.83,64.65,64.74,40496.0,51.9223,52.0588,51.9143,51.9866,40496.0
2017-11-13 11:30:00,64.71,64.73,64.69,64.72,10625.0,51.9625,51.9785,51.9464,51.9705,10625.0
2017-11-13 11:40:00,64.74,64.95,64.73,64.9,49109.0,51.9866,52.1552,51.9785,52.115,49109.0
2017-11-13 11:50:00,64.89,65.03,64.89,65.0,70220.0,52.107,52.2194,52.107,52.1953,70220.0
2017-11-13 12:00:00,65.01,65.05,64.96,65.01,31199.0,52.2034,52.2355,52.1632,52.2034,31199.0
2017-11-13 12:10:00,65.01,65.02,64.96,64.98,26951.0,52.2034,52.2114,52.1632,52.1793,26951.0
2017-11-13 12:20:00,64.98,65.08,64.98,65.05,37844.0,52.1793,52.2596,52.1793,52.2355,37844.0
2017-11-13 12:30:00,65.06,65.06,64.99,65.0,16650.0,52.2435,52.2435,52.1873,52.1953,16650.0
2017-11-13 12:40:00,65.0,65.04,64.99,65.04,33906.0,52.1953,52.2275,52.1873,52.2275,33906.0
2017-11-13 12:50:00,65.03,65.05,65.0,65.01,8732.0,52.2194,52.2355,52.1953,52.2034,8732.0
2017-11-13 13:00:00,65.02,65.11,65.01,65.1,27350.0,52.2114,52.2837,52.2034,52.2756,27350.0
2017-11-13 13:10:00,65.1,65.11,65.06,65.06,16673.0,52.2756,52.2837,52.2435,52.2435,16673.0
2017-11-13 13:20:00,65.06,65.16,65.04,65.1,48867.0,52.2435,52.3238,52.2275,52.2756,48867.0
2017-11-13 13:30:00,65.1,65.13,65.07,65.09,20130.0,52.2756,52.2997,52.2515,52.2676,20130.0
2017-11-13 13:40:00,65.08,65.09,65.05,65.06,12127.0,52.2596,52.2676,52.2355,52.2435,12127.0
2017-11-13 13:50:00,65.06,65.13,65.06,65.1,30421.0,52.2435,52.2997,52.2435,52.2756,30421.0
2017-11-13 14:00:00,65.11,65.12,65.07,65.11,31599.0,52.2837,52.2917,52.2515,52.2837,31599.0
2017-11-13 14:10:00,65.09,65.11,65.07,65.09,25888.0,52.2676,52.2837,52.2515,52.2676,25888.0
2017-11-13 14:20:00,65.09,65.1,65.08,65.09,14269.0,52.2676,52.2756,52.2596,52.2676,14269.0
2017-11-13 14:30:00,65.09,65.16,65.09,65.16,54759.0,52.2676,52.3238,52.2676,52.3238,54759.0
2017-11-13 14:40:00,65.15,65.24,65.15,65.22,93999.0,52.3158,52.3881,52.3158,52.372,93999.0
2017-11-13 14:50:00,65.22,65.25,65.17,65.23,71112.0,52.372,52.3961,52.3318,52.38,71112.0
2017-11-13 15:00:00,65.23,65.23,65.19,65.23,81387.0,52.38,52.38,52.3479,52.38,81387.0
2017-11-13 15:10:00,65.22,65.24,65.2,65.22,49388.0,52.372,52.3881,52.3559,52.372,49388.0
2017-11-13 15:20:00,65.22,65.24,65.21,65.21,59632.0,52.372,52.3881,52.364,52.364,59632.0
2017-11-13 15:30:00,65.21,65.24,65.18,65.2,80193.0,52.364,52.3881,52.3399,52.3559,80193.0
2017-11-13 15:40:00,65.21,65.23,65.15,65.16,93660.0,52.364,52.38,52.3158,52.3238,93660.0
2017-11-13 15:50:00,65.16,65.16,65.06,65.11,128157.0,52.3238,52.3238,52.2435,52.2837,128157.0
2017-11-14 09:30:00,64.71,64.89,64.54,64.63,51001.0,51.9625,52.107,51.826,51.8982,51001.0
2017-11-14 09:40:00,64.65,64.84,64.64,64.8,40802.0,51.9143,52.0669,51.9063,52.0347,40802.0
2017-11-14 09:50:00,64.83,64.84,64.61,64.67,23868.0,52.0588,52.0669,51.8822,51.9303,23868.0
2017-11-14 10:00:00,64.64,64.66,64.53,64.62,26131.0,51.9063,51.9223,51.8179,51.8902,26131.0
2017-11-14 10:10:00,64.64,64.69,64.59,64.68,34890.0,51.9063,51.9464,51.8661,51.9384,34890.0
2017-11-14 10:20:00,64.68,64.72,64.64,64.71,32113.0,51.9384,51.9705,51.9063,51.9625,32113.0
2017-11-14 10:30:00,64.72,64.84,64.67,64.83,29733.0,51.9705,52.0669,51.9303,52.0588,29733.0
2017-11-14 10:40:00,64.83,64.89,64.81,64.88,18993.0,52.0588,52.107,52.0428,52.099,18993.0
2017-11-14 10:50:00,64.87,64.93,64.87,64.89,15904.0,52.0909,52.1391,52.0909,52.107,15904.0
2017-11-14 11:00:00,64.89,64.89,64.83,64.84,14066.0,52.107,52.107,52.0588,52.0669,14066.0
2017-11-14 11:10:00,64.84,64.92,64.84,64.91,38675.0,52.0669,52.1311,52.0669,52.1231,38675.0
2017-11-14 11:20:00,64.91,64.99,64.89,64.93,30654.0,52.1231,52.1873,52.107,52.1391,30654.0
2017-11-14 11:30:00,64.93,65.0,64.92,64.96,17398.0,52.1391,52.1953,52.1311,52.1632,17398.0
2017-11-14 11:40:00,64.96,64.97,64.91,64.92,23630.0,52.1632,52.1712,52.1231,52.1311,23630.0
2017-11-14 11:50:00,64.92,64.96,64.9,64.96,24274.0,52.1311,52.1632,52.115,52.1632,24274.0
2017-11-14 12:00:00,64.95,65.04,64.95,65.04,24803.0,52.1552,52.2275,52.1552,52.2275,24803.0
2017-11-14 12:10:00,65.04,65.08,65.02,65.07,11766.0,52.2275,52.2596,52.2114,52.2515,11766.0
2017-11-14 12:20:00,65.07,65.09,65.06,65.08,14188.0,52.2515,52.2676,52.2435,52.2596,14188.0
2017-11-14 12:30:00,65.06,65.08,65.05,65.05,6370.0,52.2435,52.2596,52.2355,52.2355,6370.0
2017-11-14 12:40:00,65.06,65.07,65.01,65.01,9206.0,52.2435,52.2515,52.2034,52.2034,9206.0
2017-11-14 12:50:00,65.02,65.04,65.0,65.01,13949.0,52.2114,52.2275,52.1953,52.2034,13949.0
2017-11-14 13:00:00,65.0,65.05,64.99,65.03,18910.0,52.1953,52.2355,52.1873,52.2194,18910.0
2017-11-14 13:10:00,65.03,65.14,65.03,65.14,23714.0,52.2194,52.3078,52.2194,52.3078,23714.0
2017-11-14 13:20:00,65.14,65.37,65.13,65.27,27852.0,52.3078,52.4924,52.2997,52.4121,27852.0
2017-11-14 13:30:00,65.28,65.29,65.19,65.24,14282.0,52.4202,52.4282,52.3479,52.3881,14282.0
2017-11-14 13:40:00,65.25,65.31,65.24,65.3,21276.0,52.3961,52.4443,52.3881,52.4362,21276.0
2017-11-14 13:50:00,65.3,65.46,65.27,65.42,27205.0,52.4362,52.5647,52.4121,52.5326,27205.0
2017-11-14 14:00:00,65.42,65.45,65.4,65.43,19963.0,52.5326,52.5567,52.5165,52.5406,19963.0
2017-11-14 14:10:00,65.43,65.54,65.41,65.53,37205.0,52.5406,52.629,52.5246,52.6209,37205.0
2017-11-14 14:20:00,65.53,65.54,65.46,65.48,21884.0,52.6209,52.629,52.5647,52.5808,21884.0
2017-11-14 14:30:00,65.5,65.5,65.42,65.43,38428.0,52.5968,52.5968,52.5326,52.5406,38428.0
2017-11-14 14:40:00,65.43,65.45,65.35,65.4,35104.0,52.5406,52.5567,52.4764,52.5165,35104.0
2017-11-14 14:50:00,65.41,65.44,65.38,65.4,34279.0,52.5246,52.5487,52.5005,52.5165,34279.0
2017-11-14 15:00:00,65.39,65.42,65.32,65.33,31605.0,52.5085,52.5326,52.4523,52.4603,31605.0
2017-11-14 15:10:00,65.33,65.34,65.23,65.26,22956.0,52.4603,52.4684,52.38,52.4041,22956.0
2017-11-14 15:20:00,65.26,65.31,65.25,65.3,45658.0,52.4041,52.4443,52.3961,52.4362,45658.0
2017-11-14 15:30:00,65.31,65.31,65.28,65.3,66713.0,52.4443,52.4443,52.4202,52.4362,66713.0
2017-11-14 15:40:00,65.29,65.31,65.29,65.31,94086.0,52.4282,52.4443,52.4282,52.4443,94086.0
2017-11-14 15:50:00,65.31,65.43,65.25,65.37,204448.0,52.4443,52.5406,52.3961,52.4924,204448.0
2017-11-15 09:30:00,65.34,65.81,65.33,65.44,120355.0,52.4684,52.8458,52.4603,52.5487,120355.0
2017-11-15 09:40:00,65.44,65.44,64.93,64.94,23229.0,52.5487,52.5487,52.1391,52.1472,23229.0
2017-11-15 09:50:00,64.91,64.95,64.81,64.83,30844.0,52.1231,52.1552,52.0428,52.0588,30844.0
2017-11-15 10:00:00,64.84,64.94,64.83,64.89,28236.0,52.0669,52.1472,52.0588,52.107,28236.0
2017-11-15 10:10:00,64.89,64.95,64.87,64.9,41556.0,52.107,52.1552,52.0909,52.115,41556.0
2017-11-15 10:20:00,64.89,64.95,64.88,64.89,37286.0,52.107,52.1552,52.099,52.107,37286.0
2017-11-15 10:30:00,64.89,64.9,64.85,64.89,23793.0,52.107,52.115,52.0749,52.107,23793.0
2017-11-15 10:40:00,64.89,64.92,64.87,64.91,30806.0,52.107,52.1311,52.0909,52.1231,30806.0
2017-11-15 10:50:00,64.91,64.96,64.89,64.96,27709.0,52.1231,52.1632,52.107,52.1632,27709.0
2017-11-15 11:00:00,64.96,64.96,64.92,64.95,18662.0,52.1632,52.1632,52.1311,52.1552,18662.0
2017-11-15 11:10:00,64.95,65.03,64.95,65.02,17144.0,52.1552,52.2194,52.1552,52.2114,17144.0
2017-11-15 11:20:00,65.02,65.1,65.01,65.01,25686.0,52.2114,52.2756,52.2034,52.2034,25686.0
2017-11-15 11:30:00,65.0,65.01,64.85,65.0,57372.0,52.1953,52.2034,52.0749,52.1953,57372.0
2017-11-15 11:40:00,65.0,65.03,64.93,64.94,26798.0,52.1953,52.2194,52.1391,52.1472,26798.0
2017-11-15 11:50:00,64.94,64.94,64.91,64.92,30120.0,52.1472,52.1472,52.1231,52.1311,30120.0
2017-11-15 12:00:00,64.92,64.97,64.91,64.94,37804.0,52.1311,52.1712,52.1231,52.1472,37804.0
2017-11-15 12:10:00,64.94,64.95,64.9,64.94,42813.0,52.1472,52.1552,52.115,52.1472,42813.0
2017-11-15 12:20:00,64.94,64.98,64.93,64.97,22516.0,52.1472,52.1793,52.1391,52.1712,22516.0
2017-11-15 12:30:00,64.96,64.98,64.93,64.94,13415.0,52.1632,52.1793,52.1391,52.1472,13415.0
2017-11-15 12:40:00,64.95,64.95,64.9,64.9,14710.0,52.1552,52.1552,52.115,52.115,14710.0
2017-11-15 12:50:00,64.92,64.97,64.9,64.94,27918.0,52.1311,52.1712,52.115,52.1472,27918.0
2017-11-15 13:00:00,64.94,65.04,64.93,65.03,36098.0,52.1472,52.2275,52.1391,52.2194,36098.0
2017-11-15 13:10:00,65.04,65.05,65.02,65.04,27333.0,52.2275,52.2355,52.2114,52.2275,27333.0
2017-11-15 13:20:00,65.04,65.07,65.03,65.04,47268.0,52.2275,52.2515,52.2194,52.2275,47268.0
2017-11-15 13:30:00,65.04,65.06,65.03,65.04,15516.0,52.2275,52.2435,52.2194,52.2275,15516.0
2017-11-15 13:40:00,65.04,65.05,65.03,65.04,24460.0,52.2275,52.2355,52.2194,52.2275,24460.0
2017-11-15 13:50:00,65.04,65.05,65.03,65.04,22513.0,52.2275,52.2355,52.2194,52.2275,22513.0
2017-11-15 14:00:00,65.04,65.05,65.03,65.04,34376.0,52.2275,52.2355,52.2194,52.2275,34376.0
2017-11-15 14:10:00,65.04,65.05,65.03,65.04,48798.0,52.2275,52.2355,52.2194,52.2275,48798.0
2017-11-15 14:20:00,65.04,65.05,65.03,65.05,27804.0,52.2275,52.2355,52.2194,52.2355,27804.0
2017-11-15 14:30:00,65.04,65.05,65.03,65.04,28883.0,52.2275,52.2355,52.2194,52.2275,28883.0
2017-11-15 14:40:00,65.03,65.05,65.03,65.04,34364.0,52.2194,52.2355,52.2194,52.2275,34364.0
2017-11-15 14:50:00,65.03,65.05,65.03,65.05,25246.0,52.2194,52.2355,52.2194,52.2355,25246.0
2017-11-15 15:00:00,65.04,65.05,65.03,65.04,25689.0,52.2275,52.2355,52.2194,52.2275,25689.0
2017-11-15 15:10:00,65.04,65.05,65.03,65.04,28023.0,52.2275,52.2355,52.2194,52.2275,28023.0
2017-11-15 15:20:00,65.04,65.05,64.88,64.88,52357.0,52.2275,52.2355,52.099,52.099,52357.0
2017-11-15 15:30:00,64.87,64.89,64.74,64.77,28901.0,52.0909,52.107,51.9866,52.0106,28901.0
2017-11-15 15:40:00,64.77,64.77,64.58,64.58,66957.0,52.0106,52.0106,51.8581,51.8581,66957.0
2017-11-15 15:50:00,64.54,64.6,64.46,64.59,198830.0,51.826,51.8741,51.7617,51.8661,198830.0
2017-11-16 09:30:00,64.87,65.07,64.78,64.92,39120.0,52.0909,52.2515,52.0187,52.1311,39120.0
2017-11-16 09:40:00,64.91,64.97,64.9,64.9,10143.0,52.1231,52.1712,52.115,52.115,10143.0
2017-11-16 09:50:00,64.89,64.96,64.85,64.96,16114.0,52.107,52.1632,52.0749,52.1632,16114.0
2017-11-16 10:00:00,64.97,65.01,64.89,64.93,58493.0,52.1712,52.2034,52.107,52.1391,58493.0
2017-11-16 10:10:00,64.95,65.16,64.87,65.15,29519.0,52.1552,52.3238,52.0909,52.3158,29519.0
2017-11-16 10:20:00,65.15,65.19,65.07,65.11,13727.0,52.3158,52.3479,52.2515,52.2837,13727.0
2017-11-16 10:30:00,65.13,65.13,65.0,65.03,16925.0,52.2997,52.2997,52.1953,52.2194,16925.0
2017-11-16 10:40:00,65.03,65.16,65.0,65.12,10055.0,52.2194,52.3238,52.1953,52.2917,10055.0
2017-11-16 10:50:00,65.14,65.22,65.14,65.17,17581.0,52.3078,52.372,52.3078,52.3318,17581.0
2017-11-16 11:00:00,65.18,65.23,65.14,65.21,20286.0,52.3399,52.38,52.3078,52.364,20286.0
2017-11-16 11:10:00,65.18,65.18,65.13,65.13,9298.0,52.3399,52.3399,52.2997,52.2997,9298.0
2017-11-16 11:20:00,65.13,65.16,65.09,65.13,9676.0,52.2997,52.3238,52.2676,52.2997,9676.0
2017-11-16 11:30:00,65.13,65.19,65.1,65.18,10898.0,52.2997,52.3479,52.2756,52.3399,10898.0
2017-11-16 11:40:00,65.19,65.29,65.18,65.21,18174.0,52.3479,52.4282,52.3399,52.364,18174.0
2017-11-16 11:50:00,65.22,65.24,65.19,65.2,11543.0,52.372,52.3881,52.3479,52.3559,11543.0
2017-11-16 12:00:00,65.21,65.28,65.2,65.28,9301.0,52.364,52.4202,52.3559,52.4202,9301.0
2017-11-16 12:10:00,65.3,65.33,65.23,65.25,6289.0,52.4362,52.4603,52.38,52.3961,6289.0
2017-11-16 12:20:00,65.23,65.3,65.19,65.29,8853.0,52.38,52.4362,52.3479,52.4282,8853.0
2017-11-16 12:30:00,65.29,65.37,65.29,65.35,8267.0,52.4282,52.4924,52.4282,52.4764,8267.0
2017-11-16 12:40:00,65.35,65.48,65.33,65.42,17262.0,52.4764,52.5808,52.4603,52.5326,17262.0
2017-11-16 12:50:00,65.42,66.08,65.42,66.08,192991.0,52.5326,53.0626,52.5326,53.0626,192991.0
2017-11-16 13:00:00,66.04,66.31,65.97,66.12,137938.0,53.0305,53.2473,52.9742,53.0947,137938.0
2017-11-16 13:10:00,66.1,66.19,65.83,65.86,41786.0,53.0786,53.1509,52.8618,52.8859,41786.0
2017-11-16 13:20:00,65.88,65.92,65.76,65.82,24757.0,52.902,52.9341,52.8056,52.8538,24757.0
2017-11-16 13:30:00,65.82,65.89,65.82,65.87,15916.0,52.8538,52.91,52.8538,52.8939,15916.0
2017-11-16 13:40:00,65.87,65.87,65.78,65.83,16487.0,52.8939,52.8939,52.8217,52.8618,16487.0
2017-11-16 13:50:00,65.83,65.88,65.83,65.84,18681.0,52.8618,52.902,52.8618,52.8699,18681.0
2017-11-16 14:00:00,65.85,65.9,65.85,65.88,23224.0,52.8779,52.918,52.8779,52.902,23224.0
2017-11-16 14:10:00,65.9,66.07,65.88,66.0,68852.0,52.918,53.0545,52.902,52.9983,68852.0
2017-11-16 14:20:00,65.99,66.08,65.9,65.92,40270.0,52.9903,53.0626,52.918,52.9341,40270.0
2017-11-16 14:30:00,65.95,65.97,65.8,65.8,33839.0,52.9582,52.9742,52.8377,52.8377,33839.0
2017-11-16 14:40:00,65.81,65.85,65.79,65.8,19966.0,52.8458,52.8779,52.8297,52.8377,19966.0
2017-11-16 14:50:00,65.81,65.81,65.7,65.74,24158.0,52.8458,52.8458,52.7574,52.7896,24158.0
2017-11-16 15:00:00,65.76,65.78,65.74,65.77,21153.0,52.8056,52.8217,52.7896,52.8136,21153.0
2017-11-16 15:10:00,65.76,65.82,65.75,65.77,21687.0,52.8056,52.8538,52.7976,52.8136,21687.0
2017-11-16 15:20:00,65.76,65.8,65.74,65.78,40152.0,52.8056,52.8377,52.7896,52.8217,40152.0
2017-11-16 15:30:00,65.78,65.79,65.74,65.74,51766.0,52.8217,52.8297,52.7896,52.7896,51766.0
2017-11-16 15:40:00,65.75,65.78,65.65,65.66,107059.0,52.7976,52.8217,52.7173,52.7253,107059.0
2017-11-16 15:50:00,65.66,65.78,65.61,65.63,136256.0,52.7253,52.8217,52.6852,52.7012,136256.0
2017-11-17 09:30:00,65.43,65.49,64.92,65.18,109648.0,52.5406,52.5888,52.1311,52.3399,109648.0
2017-11-17 09:40:00,65.17,65.29,65.09,65.29,18850.0,52.3318,52.4282,52.2676,52.4282,18850.0
2017-11-17 09:50:00,65.31,65.33,65.09,65.09,28313.0,52.4443,52.4603,52.2676,52.2676,28313.0
2017-11-17 10:00:00,65.09,65.2,65.08,65.14,30055.0,52.2676,52.3559,52.2596,52.3078,30055.0
2017-11-17 10:10:00,65.14,65.15,64.99,65.02,18284.0,52.3078,52.3158,52.1873,52.2114,18284.0
2017-11-17 10:20:00,65.02,65.08,65.01,65.03,18625.0,52.2114,52.2596,52.2034,52.2194,18625.0
2017-11-17 10:30:00,65.03,65.05,64.99,64.99,10531.0,52.2194,52.2355,52.1873,52.1873,10531.0
2017-11-17 10:40:00,64.98,65.0,64.94,64.95,6333.0,52.1793,52.1953,52.1472,52.1552,6333.0
2017-11-17 10:50:00,64.94,65.0,64.88,64.94,18049.0,52.1472,52.1953,52.099,52.1472,18049.0
2017-11-17 11:00:00,64.94,64.95,64.81,64.81,26339.0,52.1472,52.1552,52.0428,52.0428,26339.0
2017-11-17 11:10:00,64.78,64.8,64.67,64.7,19181.0,52.0187,52.0347,51.9303,51.9544,19181.0
2017-11-17 11:20:00,64.7,64.73,64.65,64.72,12188.0,51.9544,51.9785,51.9143,51.9705,12188.0
2017-11-17 11:30:00,64.72,64.76,64.69,64.73,30735.0,51.9705,52.0026,51.9464,51.9785,30735.0
2017-11-17 11:40:00,64.74,64.84,64.74,64.79,18005.0,51.9866,52.0669,51.9866,52.0267,18005.0
2017-11-17 11:50:00,64.8,64.87,64.79,64.85,14037.0,52.0347,52.0909,52.0267,52.0749,14037.0
2017-11-17 12:00:00,64.87,64.87,64.82,64.83,5460.0,52.0909,52.0909,52.0508,52.0588,5460.0
2017-11-17 12:10:00,64.82,64.88,64.81,64.85,12094.0,52.0508,52.099,52.0428,52.0749,12094.0
2017-11-17 12:20:00,64.85,64.85,64.81,64.83,9741.0,52.0749,52.0749,52.0428,52.0588,9741.0
2017-11-17 12:30:00,64.83,64.84,64.79,64.81,12836.0,52.0588,52.0669,52.0267,52.0428,12836.0
2017-11-17 12:40:00,64.8,64.84,64.79,64.82,16134.0,52.0347,52.0669,52.0267,52.0508,16134.0
2017-11-17 12:50:00,64.83,64.84,64.82,64.83,10304.0,52.0588,52.0669,52.0508,52.0588,10304.0
2017-11-17 13:00:00,64.84,64.86,64.83,64.85,13261.0,52.0669,52.0829,52.0588,52.0749,13261.0
2017-11-17 13:10:00,64.85,64.93,64.85,64.91,9433.0,52.0749,52.1391,52.0749,52.1231,9433.0
2017-11-17 13:20:00,64.91,64.92,64.89,64.9,8989.0,52.1231,52.1311,52.107,52.115,8989.0
2017-11-17 13:30:00,64.9,64.99,64.89,64.96,15205.0,52.115,52.1873,52.107,52.1632,15205.0
2017-11-17 13:40:00,64.97,64.98,64.93,64.95,18619.0,52.1712,52.1793,52.1391,52.1552,18619.0
2017-11-17 13:50:00,64.94,65.02,64.94,64.96,15315.0,52.1472,52.2114,52.1472,52.1632,15315.0
2017-11-17 14:00:00,64.97,64.98,64.93,64.93,7057.0,52.1712,52.1793,52.1391,52.1391,7057.0
2017-11-17 14:10:00,64.94,64.95,64.87,64.9,19017.0,52.1472,52.1552,52.0909,52.115,19017.0
2017-11-17 14:20:00,64.89,64.91,64.86,64.89,16435.0,52.107,52.1231,52.0829,52.107,16435.0
2017-11-17 14:30:00,64.91,64.93,64.89,64.9,13614.0,52.1231,52.1391,52.107,52.115,13614.0
2017-11-17 14:40:00,64.9,64.95,64.89,64.95,12190.0,52.115,52.1552,52.107,52.1552,12190.0
2017-11-17 14:50:00,64.94,64.96,64.92,64.93,12340.0,52.1472,52.1632,52.1311,52.1391,12340.0
2017-11-17 15:00:00,64.93,65.03,64.92,65.03,20976.0,52.1391,52.2194,52.1311,52.2194,20976.0
2017-11-17 15:10:00,65.03,65.03,64.99,65.01,12441.0,52.2194,52.2194,52.1873,52.2034,12441.0
2017-11-17 15:20:00,65.01,65.01,64.93,65.0,20788.0,52.2034,52.2034,52.1391,52.1953,20788.0
2017-11-17 15:30:00,64.98,65.02,64.96,65.01,36826.0,52.1793,52.2114,52.1632,52.2034,36826.0
2017-11-17 15:40:00,65.02,65.02,64.95,64.98,70157.0,52.2114,52.2114,52.1552,52.1793,70157.0
2017-11-17 15:50:00,64.99,64.99,64.85,64.92,212281.0,52.1873,52.1873,52.0749,52.1311,212281.0
2017-11-20 09:30:00,64.98,65.14,64.75,65.01,31273.0,52.1793,52.3078,51.9946,52.2034,31273.0
2017-11-20 09:40:00,65.03,65.08,65.0,65.03,47990.0,52.2194,52.2596,52.1953,52.2194,47990.0
2017-11-20 09:50:00,65.03,65.18,65.02,65.13,14158.0,52.2194,52.3399,52.2114,52.2997,14158.0
2017-11-20 10:00:00,65.09,65.09,65.03,65.07,21101.0,52.2676,52.2676,52.2194,52.2515,21101.0
2017-11-20 10:10:00,65.07,65.1,64.99,65.1,25780.0,52.2515,52.2756,52.1873,52.2756,25780.0
2017-11-20 10:20:00,65.1,65.14,64.93,64.95,91012.0,52.2756,52.3078,52.1391,52.1552,91012.0
2017-11-20 10:30:00,64.95,65.08,64.93,65.06,57999.0,52.1552,52.2596,52.1391,52.2435,57999.0
2017-11-20 10:40:00,65.08,65.17,65.06,65.08,17935.0,52.2596,52.3318,52.2435,52.2596,17935.0
2017-11-20 10:50:00,65.09,65.09,65.01,65.08,11136.0,52.2676,52.2676,52.2034,52.2596,11136.0
2017-11-20 11:00:00,65.11,65.16,65.03,65.1,13645.0,52.2837,52.3238,52.2194,52.2756,13645.0
2017-11-20 11:10:00,65.11,65.14,65.03,65.04,11022.0,52.2837,52.3078,52.2194,52.2275,11022.0
2017-11-20 11:20:00,65.05,65.05,64.91,64.95,12015.0,52.2355,52.2355,52.1231,52.1552,12015.0
2017-11-20 11:30:00,64.95,64.95,64.86,64.91,20248.0,52.1552,52.1552,52.0829,52.1231,20248.0
2017-11-20 11:40:00,64.9,64.94,64.9,64.91,20036.0,52.115,52.1472,52.115,52.1231,20036.0
2017-11-20 11:50:00,64.91,64.95,64.9,64.92,47693.0,52.1231,52.1552,52.115,52.1311,47693.0
2017-11-20 12:00:00,64.91,65.0,64.91,65.0,23277.0,52.1231,52.1953,52.1231,52.1953,23277.0
2017-11-20 12:10:00,64.99,64.99,64.98,64.98,31272.0,52.1873,52.1873,52.1793,52.1793,31272.0
2017-11-20 12:20:00,64.98,65.02,64.98,65.02,33641.0,52.1793,52.2114,52.1793,52.2114,33641.0
2017-11-20 12:30:00,65.02,65.14,65.02,65.09,19278.0,52.2114,52.3078,52.2114,52.2676,19278.0
2017-11-20 12:40:00,65.09,65.09,64.99,65.0,9480.0,52.2676,52.2676,52.1873,52.1953,9480.0
2017-11-20 12:50:00,65.01,65.06,65.0,65.06,16082.0,52.2034,52.2435,52.1953,52.2435,16082.0
2017-11-20 13:00:00,65.06,65.08,65.04,65.08,14025.0,52.2435,52.2596,52.2275,52.2596,14025.0
2017-11-20 13:10:00,65.08,65.18,65.07,65.15,12371.0,52.2596,52.3399,52.2515,52.3158,12371.0
2017-11-20 13:20:00,65.14,65.2,65.13,65.2,10891.0,52.3078,52.3559,52.2997,52.3559,10891.0
2017-11-20 13:30:00,65.21,65.24,65.19,65.24,11348.0,52.364,52.3881,52.3479,52.3881,11348.0
2017-11-20 13:40:00,65.25,65.25,65.19,65.2,13909.0,52.3961,52.3961,52.3479,52.3559,13909.0
2017-11-20 13:50:00,65.2,65.24,65.19,65.24,15038.0,52.3559,52.3881,52.3479,52.3881,15038.0
2017-11-20 14:00:00,65.24,65.25,65.18,65.22,15213.0,52.3881,52.3961,52.3399,52.372,15213.0
2017-11-20 14:10:00,65.22,65.25,65.19,65.2,35760.0,52.372,52.3961,52.3479,52.3559,35760.0
2017-11-20 14:20:00,65.19,65.21,65.19,65.2,21413.0,52.3479,52.364,52.3479,52.3559,21413.0
2017-11-20 14:30:00,65.2,65.21,65.19,65.2,19603.0,52.3559,52.364,52.3479,52.3559,19603.0
2017-11-20 14:40:00,65.2,65.23,65.19,65.22,23463.0,52.3559,52.38,52.3479,52.372,23463.0
2017-11-20 14:50:00,65.22,65.24,65.19,65.2,22546.0,52.372,52.3881,52.3479,52.3559,22546.0
2017-11-20 15:00:00,65.2,65.28,65.19,65.2,17873.0,52.3559,52.4202,52.3479,52.3559,17873.0
2017-11-20 15:10:00,65.2,65.21,65.19,65.2,34222.0,52.3559,52.364,52.3479,52.3559,34222.0
2017-11-20 15:20:00,65.2,65.23,65.19,65.23,29529.0,52.3559,52.38,52.3479,52.38,29529.0
2017-11-20 15:30:00,65.23,65.23,65.12,65.12,53653.0,52.38,52.38,52.2917,52.2917,53653.0
2017-11-20 15:40:00,65.12,65.15,65.09,65.13,39246.0,52.2917,52.3158,52.2676,52.2997,39246.0
2017-11-20 15:50:00,65.13,65.2,65.13,65.18,104756.0,52.2997,52.3559,52.2997,52.3399,104756.0
2017-11-21 09:30:00,65.28,65.39,65.06,65.24,40046.0,52.4202,52.5085,52.2435,52.3881,40046.0
2017-11-21 09:40:00,65.22,65.37,65.22,65.27,26878.0,52.372,52.4924,52.372,52.4121,26878.0
2017-11-21 09:50:00,65.28,65.31,65.22,65.28,20883.0,52.4202,52.4443,52.372,52.4202,20883.0
2017-11-21 10:00:00,65.28,65.34,65.26,65.28,23479.0,52.4202,52.4684,52.4041,52.4202,23479.0
2017-11-21 10:10:00,65.3,65.32,65.2,65.2,11416.0,52.4362,52.4523,52.3559,52.3559,11416.0
2017-11-21 10:20:00,65.2,65.34,65.19,65.26,21643.0,52.3559,52.4684,52.3479,52.4041,21643.0
2017-11-21 10:30:00,65.25,65.32,65.21,65.25,12553.0,52.3961,52.4523,52.364,52.3961,12553.0
2017-11-21 10:40:00,65.23,65.34,65.23,65.34,16412.0,52.38,52.4684,52.38,52.4684,16412.0
2017-11-21 10:50:00,65.31,65.34,65.28,65.33,21007.0,52.4443,52.4684,52.4202,52.4603,21007.0
2017-11-21 11:00:00,65.32,65.35,65.3,65.35,16899.0,52.4523,52.4764,52.4362,52.4764,16899.0
2017-11-21 11:10:00,65.36,65.36,65.3,65.31,12660.0,52.4844,52.4844,52.4362,52.4443,12660.0
2017-11-21 11:20:00,65.31,65.36,65.3,65.31,13808.0,52.4443,52.4844,52.4362,52.4443,13808.0
2017-11-21 11:30:00,65.31,65.35,65.3,65.31,13517.0,52.4443,52.4764,52.4362,52.4443,13517.0
2017-11-21 11:40:00,65.31,65.33,65.3,65.31,14278.0,52.4443,52.4603,52.4362,52.4443,14278.0
2017-11-21 11:50:00,65.32,65.33,65.3,65.3,15211.0,52.4523,52.4603,52.4362,52.4362,15211.0
2017-11-21 12:00:00,65.31,65.35,65.29,65.34,17653.0,52.4443,52.4764,52.4282,52.4684,17653.0
2017-11-21 12:10:00,65.33,65.38,65.29,65.31,151545.0,52.4603,52.5005,52.4282,52.4443,151545.0
2017-11-21 12:20:00,65.3,65.37,65.29,65.31,15477.0,52.4362,52.4924,52.4282,52.4443,15477.0
2017-11-21 12:30:00,65.31,65.33,65.29,65.29,9867.0,52.4443,52.4603,52.4282,52.4282,9867.0
2017-11-21 12:40:00,65.29,65.29,65.23,65.25,10687.0,52.4282,52.4282,52.38,52.3961,10687.0
2017-11-21 12:50:00,65.24,65.28,65.24,65.25,11229.0,52.3881,52.4202,52.3881,52.3961,11229.0
2017-11-21 13:00:00,65.25,65.27,65.23,65.25,11739.0,52.3961,52.4121,52.38,52.3961,11739.0
2017-11-21 13:10:00,65.25,65.3,65.24,65.27,17155.0,52.3961,52.4362,52.3881,52.4121,17155.0
2017-11-21 13:20:00,65.26,65.3,65.24,65.29,10122.0,52.4041,52.4362,52.3881,52.4282,10122.0
2017-11-21 13:30:00,65.28,65.3,65.25,65.27,9653.0,52.4202,52.4362,52.3961,52.4121,9653.0
2017-11-21 13:40:00,65.25,65.28,65.24,65.26,15241.0,52.3961,52.4202,52.3881,52.4041,15241.0
2017-11-21 13:50:00,65.26,65.27,65.24,65.25,14643.0,52.4041,52.4121,52.3881,52.3961,14643.0
2017-11-21 14:00:00,65.25,65.29,65.24,65.28,80360.0,52.3961,52.4282,52.3881,52.4202,80360.0
2017-11-21 14:10:00,65.29,65.3,65.26,65.3,26489.0,52.4282,52.4362,52.4041,52.4362,26489.0
2017-11-21 14:20:00,65.28,65.31,65.25,65.26,19238.0,52.4202,52.4443,52.3961,52.4041,19238.0
2017-11-21 14:30:00,65.26,65.29,65.26,65.26,19658.0,52.4041,52.4282,52.4041,52.4041,19658.0
2017-11-21 14:40:00,65.27,65.29,65.26,65.28,25297.0,52.4121,52.4282,52.4041,52.4202,25297.0
2017-11-21 14:50:00,65.27,65.29,65.26,65.27,21755.0,52.4121,52.4282,52.4041,52.4121,21755.0
2017-11-21 15:00:00,65.27,65.3,65.26,65.27,28001.0,52.4121,52.4362,52.4041,52.4121,28001.0
2017-11-21 15:10:00,65.27,65.28,65.25,65.26,28057.0,52.4121,52.4202,52.3961,52.4041,28057.0
2017-11-21 15:20:00,65.26,65.26,65.21,65.25,40432.0,52.4041,52.4041,52.364,52.3961,40432.0
2017-11-21 15:30:00,65.24,65.27,65.24,65.27,37561.0,52.3881,52.4121,52.3881,52.4121,37561.0
2017-11-21 15:40:00,65.28,65.28,65.2,65.2,61961.0,52.4202,52.4202,52.3559,52.3559,61961.0
2017-11-21 15:50:00,65.2,65.2,65.0,65.13,215375.0,52.3559,52.3559,52.1953,52.2997,215375.0
2017-11-22 09:30:00,65.21,65.31,64.95,64.97,23628.0,52.364,52.4443,52.1552,52.1712,23628.0
2017-11-22 09:40:00,64.97,65.09,64.92,65.08,23659.0,52.1712,52.2676,52.1311,52.2596,23659.0
2017-11-22 09:50:00,65.08,65.15,65.01,65.15,11206.0,52.2596,52.3158,52.2034,52.3158,11206.0
2017-11-22 10:00:00,65.11,65.18,65.07,65.07,18642.0,52.2837,52.3399,52.2515,52.2515,18642.0
2017-11-22 10:10:00,65.07,65.16,65.05,65.05,8688.0,52.2515,52.3238,52.2355,52.2355,8688.0
2017-11-22 10:20:00,65.06,65.06,64.94,64.95,13852.0,52.2435,52.2435,52.1472,52.1552,13852.0
2017-11-22 10:30:00,64.96,65.02,64.93,65.01,15201.0,52.1632,52.2114,52.1391,52.2034,15201.0
2017-11-22 10:40:00,65.01,65.07,64.97,65.06,19019.0,52.2034,52.2515,52.1712,52.2435,19019.0
2017-11-22 10:50:00,65.04,65.05,64.93,64.93,9778.0,52.2275,52.2355,52.1391,52.1391,9778.0
2017-11-22 11:00:00,64.96,64.99,64.94,64.96,10991.0,52.1632,52.1873,52.1472,52.1632,10991.0
2017-11-22 11:10:00,64.96,64.96,64.9,64.92,11290.0,52.1632,52.1632,52.115,52.1311,11290.0
2017-11-22 11:20:00,64.9,64.93,64.77,64.78,10099.0,52.115,52.1391,52.0106,52.0187,10099.0
2017-11-22 11:30:00,64.77,64.82,64.73,64.8,13310.0,52.0106,52.0508,51.9785,52.0347,13310.0
2017-11-22 11:40:00,64.8,64.83,64.78,64.83,10334.0,52.0347,52.0588,52.0187,52.0588,10334.0
2017-11-22 11:50:00,64.83,64.85,64.82,64.84,8989.0,52.0588,52.0749,52.0508,52.0669,8989.0
2017-11-22 12:00:00,64.84,64.85,64.74,64.74,7579.0,52.0669,52.0749,51.9866,51.9866,7579.0
2017-11-22 12:10:00,64.73,64.78,64.72,64.76,7603.0,51.9785,52.0187,51.9705,52.0026,7603.0
2017-11-22 12:20:00,64.76,64.78,64.72,64.77,8864.0,52.0026,52.0187,51.9705,52.0106,8864.0
2017-11-22 12:30:00,64.76,64.8,64.74,64.77,42298.0,52.0026,52.0347,51.9866,52.0106,42298.0
2017-11-22 12:40:00,64.77,64.81,64.76,64.8,7581.0,52.0106,52.0428,52.0026,52.0347,7581.0
2017-11-22 12:50:00,64.79,64.81,64.79,64.79,3148.0,52.0267,52.0428,52.0267,52.0267,3148.0
2017-11-22 13:00:00,64.8,64.81,64.79,64.8,7605.0,52.0347,52.0428,52.0267,52.0347,7605.0
2017-11-22 13:10:00,64.8,64.8,64.75,64.76,5460.0,52.0347,52.0347,51.9946,52.0026,5460.0
2017-11-22 13:20:00,64.75,64.76,64.68,64.73,8169.0,51.9946,52.0026,51.9384,51.9785,8169.0
2017-11-22 13:30:00,64.72,64.73,64.7,64.72,12498.0,51.9705,51.9785,51.9544,51.9705,12498.0
2017-11-22 13:40:00,64.71,64.75,64.69,64.75,14975.0,51.9625,51.9946,51.9464,51.9946,14975.0
2017-11-22 13:50:00,64.75,64.75,64.72,64.73,11451.0,51.9946,51.9946,51.9705,51.9785,11451.0
2017-11-22 14:00:00,64.74,64.76,64.73,64.76,7817.0,51.9866,52.0026,51.9785,52.0026,7817.0
2017-11-22 14:10:00,64.75,64.76,64.73,64.73,17077.0,51.9946,52.0026,51.9785,51.9785,17077.0
2017-11-22 14:20:00,64.73,64.74,64.7,64.72,5708.0,51.9785,51.9866,51.9544,51.9705,5708.0
2017-11-22 14:30:00,64.7,64.75,64.7,64.74,7140.0,51.9544,51.9946,51.9544,51.9866,7140.0
2017-11-22 14:40:00,64.74,64.75,64.7,64.75,20228.0,51.9866,51.9946,51.9544,51.9946,20228.0
2017-11-22 14:50:00,64.74,64.79,64.71,64.78,17595.0,51.9866,52.0267,51.9625,52.0187,17595.0
2017-11-22 15:00:00,64.78,64.79,64.77,64.77,8910.0,52.0187,52.0267,52.0106,52.0106,8910.0
2017-11-22 15:10:00,64.77,64.78,64.76,64.77,20595.0,52.0106,52.0187,52.0026,52.0106,20595.0
2017-11-22 15:20:00,64.77,64.79,64.75,64.76,21990.0,52.0106,52.0267,51.9946,52.0026,21990.0
2017-11-22 15:30:00,64.76,64.77,64.75,64.76,17296.0,52.0026,52.0106,51.9946,52.0026,17296.0
2017-11-22 15:40:00,64.76,64.76,64.68,64.71,34723.0,52.0026,52.0026,51.9384,51.9625,34723.0
2017-11-22 15:50:00,64.72,64.76,64.63,64.69,162029.0,51.9705,52.0026,51.8982,51.9464,162029.0
2017-11-24 09:30:00,64.6,64.89,64.6,64.72,42477.0,51.8741,52.107,51.8741,51.9705,42477.0
2017-11-24 09:40:00,64.75,64.86,64.67,64.7,18024.0,51.9946,52.0829,51.9303,51.9544,18024.0
2017-11-24 09:50:00,64.68,64.68,64.53,64.54,12584.0,51.9384,51.9384,51.8179,51.826,12584.0
2017-11-24 10:00:00,64.53,64.62,64.53,64.56,15525.0,51.8179,51.8902,51.8179,51.842,15525.0
2017-11-24 10:10:00,64.55,64.59,64.5,64.5,13235.0,51.834,51.8661,51.7938,51.7938,13235.0
2017-11-24 10:20:00,64.5,64.53,64.42,64.45,12520.0,51.7938,51.8179,51.7296,51.7537,12520.0
2017-11-24 10:30:00,64.46,64.56,64.45,64.51,13730.0,51.7617,51.842,51.7537,51.8019,13730.0
2017-11-24 10:40:00,64.52,64.56,64.48,64.52,25603.0,51.8099,51.842,51.7778,51.8099,25603.0
2017-11-24 10:50:00,64.52,64.56,64.5,64.55,17489.0,51.8099,51.842,51.7938,51.834,17489.0
2017-11-24 11:00:00,64.54,64.56,64.49,64.5,16890.0,51.826,51.842,51.7858,51.7938,16890.0
2017-11-24 11:10:00,64.51,64.62,64.48,64.62,23150.0,51.8019,51.8902,51.7778,51.8902,23150.0
2017-11-24 11:20:00,64.62,64.66,64.6,64.66,11589.0,51.8902,51.9223,51.8741,51.9223,11589.0
2017-11-24 11:30:00,64.66,64.7,64.64,64.7,6719.0,51.9223,51.9544,51.9063,51.9544,6719.0
2017-11-24 11:40:00,64.7,64.72,64.61,64.61,20529.0,51.9544,51.9705,51.8822,51.8822,20529.0
2017-11-24 11:50:00,64.61,64.64,64.59,64.61,12055.0,51.8822,51.9063,51.8661,51.8822,12055.0
2017-11-24 12:00:00,64.61,64.7,64.6,64.7,16186.0,51.8822,51.9544,51.8741,51.9544,16186.0
2017-11-24 12:10:00,64.7,64.75,64.69,64.73,18626.0,51.9544,51.9946,51.9464,51.9785,18626.0
2017-11-24 12:20:00,64.73,64.73,64.71,64.73,9535.0,51.9785,51.9785,51.9625,51.9785,9535.0
2017-11-24 12:30:00,64.73,64.82,64.71,64.81,32421.0,51.9785,52.0508,51.9625,52.0428,32421.0
2017-11-24 12:40:00,64.8,64.8,64.77,64.77,16054.0,52.0347,52.0347,52.0106,52.0106,16054.0
2017-11-24 12:50:00,64.77,64.77,64.66,64.7,63814.0,52.0106,52.0106,51.9223,51.9544,63814.0
2017-11-27 09:30:00,64.64,64.86,64.49,64.59,49150.0,51.9063,52.0829,51.7858,51.8661,49150.0
2017-11-27 09:40:00,64.62,64.72,64.5,64.5,20303.0,51.8902,51.9705,51.7938,51.7938,20303.0
2017-11-27 09:50:00,64.49,64.51,64.32,64.35,38097.0,51.7858,51.8019,51.6493,51.6734,38097.0
2017-11-27 10:00:00,64.38,64.5,64.38,64.4,43046.0,51.6975,51.7938,51.6975,51.7135,43046.0
2017-11-27 10:10:00,64.4,64.4,64.28,64.36,31355.0,51.7135,51.7135,51.6172,51.6814,31355.0
2017-11-27 10:20:00,64.35,64.47,64.34,64.38,28939.0,51.6734,51.7697,51.6653,51.6975,28939.0
2017-11-27 10:30:00,64.38,64.53,64.37,64.53,14583.0,51.6975,51.8179,51.6894,51.8179,14583.0
2017-11-27 10:40:00,64.53,64.54,64.44,64.51,61361.0,51.8179,51.826,51.7457,51.8019,61361.0
2017-11-27 10:50:00,64.51,64.56,64.47,64.52,23514.0,51.8019,51.842,51.7697,51.8099,23514.0
2017-11-27 11:00:00,64.53,64.63,64.53,64.6,15621.0,51.8179,51.8982,51.8179,51.8741,15621.0
2017-11-27 11:10:00,64.6,64.6,64.53,64.56,18852.0,51.8741,51.8741,51.8179,51.842,18852.0
2017-11-27 11:20:00,64.54,64.62,64.51,64.54,16273.0,51.826,51.8902,51.8019,51.826,16273.0
2017-11-27 11:30:00,64.54,64.61,64.53,64.61,13562.0,51.826,51.8822,51.8179,51.8822,13562.0
2017-11-27 11:40:00,64.6,64.71,64.6,64.71,16261.0,51.8741,51.9625,51.8741,51.9625,16261.0
2017-11-27 11:50:00,64.72,64.74,64.69,64.69,10740.0,51.9705,51.9866,51.9464,51.9464,10740.0
2017-11-27 12:00:00,64.7,64.75,64.66,64.74,14204.0,51.9544,51.9946,51.9223,51.9866,14204.0
2017-11-27 12:10:00,64.75,64.78,64.73,64.77,12630.0,51.9946,52.0187,51.9785,52.0106,12630.0
2017-11-27 12:20:00,64.77,64.79,64.73,64.74,23934.0,52.0106,52.0267,51.9785,51.9866,23934.0
2017-11-27 12:30:00,64.75,64.79,64.75,64.77,11915.0,51.9946,52.0267,51.9946,52.0106,11915.0
2017-11-27 12:40:00,64.77,64.79,64.76,64.77,9856.0,52.0106,52.0267,52.0026,52.0106,9856.0
2017-11-27 12:50:00,64.78,64.78,64.76,64.78,15703.0,52.0187,52.0187,52.0026,52.0187,15703.0
2017-11-27 13:00:00,64.78,64.8,64.72,64.72,21028.0,52.0187,52.0347,51.9705,51.9705,21028.0
2017-11-27 13:10:00,64.71,64.72,64.7,64.71,6895.0,51.9625,51.9705,51.9544,51.9625,6895.0
2017-11-27 13:20:00,64.71,64.74,64.7,64.74,16971.0,51.9625,51.9866,51.9544,51.9866,16971.0
2017-11-27 13:30:00,64.75,64.75,64.7,64.7,7596.0,51.9946,51.9946,51.9544,51.9544,7596.0
2017-11-27 13:40:00,64.7,64.73,64.7,64.7,7851.0,51.9544,51.9785,51.9544,51.9544,7851.0
2017-11-27 13:50:00,64.7,64.73,64.7,64.73,9092.0,51.9544,51.9785,51.9544,51.9785,9092.0
2017-11-27 14:00:00,64.72,64.73,64.6,64.6,24581.0,51.9705,51.9785,51.8741,51.8741,24581.0
2017-11-27 14:10:00,64.59,64.6,64.55,64.58,11449.0,51.8661,51.8741,51.834,51.8581,11449.0
2017-11-27 14:20:00,64.58,64.61,64.57,64.59,19093.0,51.8581,51.8822,51.85,51.8661,19093.0
2017-11-27 14:30:00,64.59,64.6,64.57,64.59,7872.0,51.8661,51.8741,51.85,51.8661,7872.0
2017-11-27 14:40:00,64.59,64.62,64.58,64.59,18022.0,51.8661,51.8902,51.8581,51.8661,18022.0
2017-11-27 14:50:00,64.59,64.62,64.58,64.62,11766.0,51.8661,51.8902,51.8581,51.8902,11766.0
2017-11-27 15:00:00,64.61,64.62,64.59,64.62,15223.0,51.8822,51.8902,51.8661,51.8902,15223.0
2017-11-27 15:10:00,64.62,64.64,64.61,64.63,18351.0,51.8902,51.9063,51.8822,51.8982,18351.0
2017-11-27 15:20:00,64.63,64.68,64.62,64.66,24930.0,51.8982,51.9384,51.8902,51.9223,24930.0
2017-11-27 15:30:00,64.66,64.73,64.65,64.72,25174.0,51.9223,51.9785,51.9143,51.9705,25174.0
2017-11-27 15:40:00,64.72,64.72,64.66,64.69,39456.0,51.9705,51.9705,51.9223,51.9464,39456.0
2017-11-27 15:50:00,64.72,64.74,64.65,64.66,116476.0,51.9705,51.9866,51.9143,51.9223,116476.0
2017-11-28 09:30:00,64.85,64.99,64.8,64.91,65857.0,52.0749,52.1873,52.0347,52.1231,65857.0
2017-11-28 09:40:00,64.95,65.12,64.94,64.98,23426.0,52.1552,52.2917,52.1472,52.1793,23426.0
2017-11-28 09:50:00,65.0,65.06,64.99,65.04,7706.0,52.1953,52.2435,52.1873,52.2275,7706.0
2017-11-28 10:00:00,65.06,65.06,64.99,65.01,16233.0,52.2435,52.2435,52.1873,52.2034,16233.0
2017-11-28 10:10:00,65.03,65.12,65.03,65.07,13258.0,52.2194,52.2917,52.2194,52.2515,13258.0
2017-11-28 10:20:00,65.07,65.19,65.06,65.18,25686.0,52.2515,52.3479,52.2435,52.3399,25686.0
2017-11-28 10:30:00,65.19,65.28,65.18,65.28,12954.0,52.3479,52.4202,52.3399,52.4202,12954.0
2017-11-28 10:40:00,65.29,65.38,65.25,65.3,43042.0,52.4282,52.5005,52.3961,52.4362,43042.0
2017-11-28 10:50:00,65.29,65.34,65.25,65.3,16582.0,52.4282,52.4684,52.3961,52.4362,16582.0
2017-11-28 11:00:00,65.31,65.36,65.3,65.36,21082.0,52.4443,52.4844,52.4362,52.4844,21082.0
2017-11-28 11:10:00,65.35,65.36,65.26,65.3,16331.0,52.4764,52.4844,52.4041,52.4362,16331.0
2017-11-28 11:20:00,65.3,65.31,65.27,65.27,12786.0,52.4362,52.4443,52.4121,52.4121,12786.0
2017-11-28 11:30:00,65.26,65.33,65.25,65.32,10762.0,52.4041,52.4603,52.3961,52.4523,10762.0
2017-11-28 11:40:00,65.33,65.37,65.29,65.31,22373.0,52.4603,52.4924,52.4282,52.4443,22373.0
2017-11-28 11:50:00,65.31,65.4,65.29,65.4,43535.0,52.4443,52.5165,52.4282,52.5165,43535.0
2017-11-28 12:00:00,65.4,65.46,65.39,65.46,13959.0,52.5165,52.5647,52.5085,52.5647,13959.0
2017-11-28 12:10:00,65.46,65.5,65.42,65.5,28461.0,52.5647,52.5968,52.5326,52.5968,28461.0
2017-11-28 12:20:00,65.5,65.68,65.49,65.67,77603.0,52.5968,52.7414,52.5888,52.7333,77603.0
2017-11-28 12:30:00,65.68,65.69,65.47,65.49,28232.0,52.7414,52.7494,52.5727,52.5888,28232.0
2017-11-28 12:40:00,65.48,65.52,65.46,65.5,13766.0,52.5808,52.6129,52.5647,52.5968,13766.0
2017-11-28 12:50:00,65.5,65.54,65.47,65.54,12597.0,52.5968,52.629,52.5727,52.629,12597.0
2017-11-28 13:00:00,65.55,65.65,65.53,65.64,22087.0,52.637,52.7173,52.6209,52.7093,22087.0
2017-11-28 13:10:00,65.64,65.76,65.61,65.65,29606.0,52.7093,52.8056,52.6852,52.7173,29606.0
2017-11-28 13:20:00,65.66,65.71,65.6,65.68,31156.0,52.7253,52.7655,52.6771,52.7414,31156.0
2017-11-28 13:30:00,65.67,65.69,65.63,65.67,33015.0,52.7333,52.7494,52.7012,52.7333,33015.0
2017-11-28 13:40:00,65.67,65.7,65.65,65.65,21100.0,52.7333,52.7574,52.7173,52.7173,21100.0
2017-11-28 13:50:00,65.64,65.67,65.53,65.56,15245.0,52.7093,52.7333,52.6209,52.645,15245.0
2017-11-28 14:00:00,65.55,65.57,65.46,65.52,15402.0,52.637,52.653,52.5647,52.6129,15402.0
2017-11-28 14:10:00,65.51,65.55,65.48,65.53,10361.0,52.6049,52.637,52.5808,52.6209,10361.0
2017-11-28 14:20:00,65.53,65.55,65.47,65.53,11221.0,52.6209,52.637,52.5727,52.6209,11221.0
2017-11-28 14:30:00,65.53,65.55,65.51,65.54,17638.0,52.6209,52.637,52.6049,52.629,17638.0
2017-11-28 14:40:00,65.55,65.67,65.54,65.67,18201.0,52.637,52.7333,52.629,52.7333,18201.0
2017-11-28 14:50:00,65.67,65.72,65.65,65.71,25630.0,52.7333,52.7735,52.7173,52.7655,25630.0
2017-11-28 15:00:00,65.69,65.72,65.66,65.69,30791.0,52.7494,52.7735,52.7253,52.7494,30791.0
2017-11-28 15:10:00,65.69,65.78,65.69,65.77,29093.0,52.7494,52.8217,52.7494,52.8136,29093.0
2017-11-28 15:20:00,65.76,65.77,65.72,65.74,34113.0,52.8056,52.8136,52.7735,52.7896,34113.0
2017-11-28 15:30:00,65.73,65.74,65.65,65.67,38188.0,52.7815,52.7896,52.7173,52.7333,38188.0
2017-11-28 15:40:00,65.67,65.68,65.63,65.68,45989.0,52.7333,52.7414,52.7012,52.7414,45989.0
2017-11-28 15:50:00,65.67,65.8,65.66,65.8,198106.0,52.7333,52.8377,52.7253,52.8377,198106.0
2017-11-29 09:30:00,65.78,65.78,65.39,65.68,31751.0,52.8217,52.8217,52.5085,52.7414,31751.0
2017-11-29 09:40:00,65.67,65.86,65.65,65.74,22702.0,52.7333,52.8859,52.7173,52.7896,22702.0
2017-11-29 09:50:00,65.8,66.25,65.8,66.23,65107.0,52.8377,53.1991,52.8377,53.183,65107.0
2017-11-29 10:00:00,66.24,66.36,66.15,66.34,36795.0,53.1911,53.2874,53.1188,53.2714,36795.0
2017-11-29 10:10:00,66.36,66.43,66.1,66.36,81351.0,53.2874,53.3436,53.0786,53.2874,81351.0
2017-11-29 10:20:00,66.39,66.58,66.33,66.54,70728.0,53.3115,53.4641,53.2633,53.432,70728.0
2017-11-29 10:30:00,66.54,66.69,66.54,66.61,67535.0,53.432,53.5524,53.432,53.4882,67535.0
2017-11-29 10:40:00,66.59,66.7,66.5,66.7,100866.0,53.4721,53.5604,53.3998,53.5604,100866.0
2017-11-29 10:50:00,66.69,66.83,66.63,66.75,121197.0,53.5524,53.6648,53.5042,53.6006,121197.0
2017-11-29 11:00:00,66.73,66.93,66.7,66.7,164559.0,53.5845,53.7451,53.5604,53.5604,164559.0
2017-11-29 11:10:00,66.69,66.75,66.6,66.69,127151.0,53.5524,53.6006,53.4801,53.5524,127151.0
2017-11-29 11:20:00,66.69,66.87,66.62,66.84,144971.0,53.5524,53.697,53.4962,53.6729,144971.0
2017-11-29 11:30:00,66.83,66.92,66.59,66.59,103788.0,53.6648,53.7371,53.4721,53.4721,103788.0
2017-11-29 11:40:00,66.59,66.63,66.52,66.59,55788.0,53.4721,53.5042,53.4159,53.4721,55788.0
2017-11-29 11:50:00,66.59,66.85,66.59,66.85,39187.0,53.4721,53.6809,53.4721,53.6809,39187.0
2017-11-29 12:00:00,66.86,66.88,66.66,66.78,87792.0,53.6889,53.705,53.5283,53.6247,87792.0
2017-11-29 12:10:00,66.81,66.88,66.61,66.71,73082.0,53.6488,53.705,53.4882,53.5685,73082.0
2017-11-29 12:20:00,66.71,66.78,66.57,66.57,27040.0,53.5685,53.6247,53.4561,53.4561,27040.0
2017-11-29 12:30:00,66.57,66.61,66.5,66.57,27635.0,53.4561,53.4882,53.3998,53.4561,27635.0
2017-11-29 12:40:00,66.57,66.61,66.49,66.52,28067.0,53.4561,53.4882,53.3918,53.4159,28067.0
2017-11-29 12:50:00,66.53,66.63,66.48,66.59,44607.0,53.4239,53.5042,53.3838,53.4721,44607.0
2017-11-29 13:00:00,66.6,66.63,66.5,66.52,35184.0,53.4801,53.5042,53.3998,53.4159,35184.0
2017-11-29 13:10:00,66.51,66.7,66.49,66.68,28695.0,53.4079,53.5604,53.3918,53.5444,28695.0
2017-11-29 13:20:00,66.66,66.76,66.66,66.76,21342.0,53.5283,53.6086,53.5283,53.6086,21342.0
2017-11-29 13:30:00,66.76,66.76,66.69,66.73,31686.0,53.6086,53.6086,53.5524,53.5845,31686.0
2017-11-29 13:40:00,66.73,66.82,66.64,66.82,36535.0,53.5845,53.6568,53.5123,53.6568,36535.0
2017-11-29 13:50:00,66.81,66.86,66.75,66.75,41547.0,53.6488,53.6889,53.6006,53.6006,41547.0
2017-11-29 14:00:00,66.72,66.81,66.7,66.81,31283.0,53.5765,53.6488,53.5604,53.6488,31283.0
2017-11-29 14:10:00,66.81,66.88,66.66,66.68,46776.0,53.6488,53.705,53.5283,53.5444,46776.0
2017-11-29 14:20:00,66.68,66.71,66.54,66.54,47700.0,53.5444,53.5685,53.432,53.432,47700.0
2017-11-29 14:30:00,66.55,66.65,66.51,66.63,34001.0,53.44,53.5203,53.4079,53.5042,34001.0
2017-11-29 14:40:00,66.64,66.71,66.63,66.67,33817.0,53.5123,53.5685,53.5042,53.5364,33817.0
2017-11-29 14:50:00,66.67,66.67,66.56,66.57,41997.0,53.5364,53.5364,53.448,53.4561,41997.0
2017-11-29 15:00:00,66.55,66.7,66.54,66.69,83746.0,53.44,53.5604,53.432,53.5524,83746.0
2017-11-29 15:10:00,66.69,66.73,66.58,66.58,76396.0,53.5524,53.5845,53.4641,53.4641,76396.0
2017-11-29 15:20:00,66.58,66.68,66.58,66.65,52242.0,53.4641,53.5444,53.4641,53.5203,52242.0
2017-11-29 15:30:00,66.65,66.74,66.64,66.67,78645.0,53.5203,53.5926,53.5123,53.5364,78645.0
2017-11-29 15:40:00,66.67,66.68,66.51,66.53,118922.0,53.5364,53.5444,53.4079,53.4239,118922.0
2017-11-29 15:50:00,66.52,66.67,66.52,66.56,264350.0,53.4159,53.5364,53.4159,53.448,264350.0
2017-11-30 09:30:00,66.65,66.77,66.43,66.72,38715.0,53.5203,53.6167,53.3436,53.5765,38715.0
2017-11-30 09:40:00,66.72,66.81,66.58,66.67,21637.0,53.5765,53.6488,53.4641,53.5364,21637.0
2017-11-30 09:50:00,66.7,66.8,66.54,66.8,20128.0,53.5604,53.6407,53.432,53.6407,20128.0
2017-11-30 10:00:00,66.79,66.84,66.73,66.74,28072.0,53.6327,53.6729,53.5845,53.5926,28072.0
2017-11-30 10:10:00,66.75,66.85,66.73,66.85,20175.0,53.6006,53.6809,53.5845,53.6809,20175.0
2017-11-30 10:20:00,66.88,66.98,66.84,66.95,28937.0,53.705,53.7853,53.6729,53.7612,28937.0
2017-11-30 10:30:00,66.94,67.07,66.85,66.85,46324.0,53.7532,53.8576,53.6809,53.6809,46324.0
2017-11-30 10:40:00,66.88,67.05,66.83,67.05,29212.0,53.705,53.8415,53.6648,53.8415,29212.0
2017-11-30 10:50:00,67.05,67.22,67.03,67.18,42921.0,53.8415,53.978,53.8254,53.9459,42921.0
2017-11-30 11:00:00,67.14,67.33,67.1,67.29,33137.0,53.9138,54.0663,53.8816,54.0342,33137.0
2017-11-30 11:10:00,67.3,67.33,67.24,67.28,21186.0,54.0422,54.0663,53.9941,54.0262,21186.0
2017-11-30 11:20:00,67.27,67.35,67.22,67.31,55667.0,54.0182,54.0824,53.978,54.0503,55667.0
2017-11-30 11:30:00,67.31,67.44,67.29,67.44,53113.0,54.0503,54.1547,54.0342,54.1547,53113.0
2017-11-30 11:40:00,67.43,67.49,67.37,67.49,35840.0,54.1466,54.1948,54.0985,54.1948,35840.0
2017-11-30 11:50:00,67.48,67.5,67.41,67.42,24740.0,54.1868,54.2028,54.1306,54.1386,24740.0
2017-11-30 12:00:00,67.44,67.52,67.42,67.49,25694.0,54.1547,54.2189,54.1386,54.1948,25694.0
2017-11-30 12:10:00,67.5,67.67,67.5,67.63,31563.0,54.2028,54.3394,54.2028,54.3072,31563.0
2017-11-30 12:20:00,67.64,67.7,67.64,67.66,22315.0,54.3153,54.3634,54.3153,54.3313,22315.0
2017-11-30 12:30:00,67.64,67.73,67.56,67.67,26586.0,54.3153,54.3875,54.251,54.3394,26586.0
2017-11-30 12:40:00,67.68,67.76,67.65,67.73,22269.0,54.3474,54.4116,54.3233,54.3875,22269.0
2017-11-30 12:50:00,67.73,67.76,67.62,67.68,37321.0,54.3875,54.4116,54.2992,54.3474,37321.0
2017-11-30 13:00:00,67.7,67.88,67.68,67.79,36871.0,54.3634,54.508,54.3474,54.4357,36871.0
2017-11-30 13:10:00,67.8,67.84,67.62,67.62,32443.0,54.4437,54.4759,54.2992,54.2992,32443.0
2017-11-30 13:20:00,67.64,67.66,67.52,67.52,23545.0,54.3153,54.3313,54.2189,54.2189,23545.0
2017-11-30 13:30:00,67.52,67.6,67.52,67.57,24641.0,54.2189,54.2831,54.2189,54.2591,24641.0
2017-11-30 13:40:00,67.57,67.63,67.52,67.59,34025.0,54.2591,54.3072,54.2189,54.2751,34025.0
2017-11-30 13:50:00,67.58,67.59,67.51,67.57,22769.0,54.2671,54.2751,54.2109,54.2591,22769.0
2017-11-30 14:00:00,67.59,67.59,67.5,67.51,26243.0,54.2751,54.2751,54.2028,54.2109,26243.0
2017-11-30 14:10:00,67.5,67.57,67.5,67.53,29217.0,54.2028,54.2591,54.2028,54.2269,29217.0
2017-11-30 14:20:00,67.54,67.58,67.49,67.58,24597.0,54.235,54.2671,54.1948,54.2671,24597.0
2017-11-30 14:30:00,67.56,67.59,67.5,67.55,31340.0,54.251,54.2751,54.2028,54.243,31340.0
2017-11-30 14:40:00,67.54,67.61,67.53,67.6,35187.0,54.235,54.2912,54.2269,54.2831,35187.0
2017-11-30 14:50:00,67.6,67.61,67.45,67.5,26852.0,54.2831,54.2912,54.1627,54.2028,26852.0
2017-11-30 15:00:00,67.49,67.5,67.36,67.37,28004.0,54.1948,54.2028,54.0904,54.0985,28004.0
2017-11-30 15:10:00,67.37,67.43,67.37,67.38,28863.0,54.0985,54.1466,54.0985,54.1065,28863.0
2017-11-30 15:20:00,67.38,67.43,67.37,67.43,48489.0,54.1065,54.1466,54.0985,54.1466,48489.0
2017-11-30 15:30:00,67.42,67.51,67.38,67.4,71388.0,54.1386,54.2109,54.1065,54.1225,71388.0
2017-11-30 15:40:00,67.41,67.45,67.33,67.43,92041.0,54.1306,54.1627,54.0663,54.1466,92041.0
2017-11-30 15:50:00,67.42,67.45,67.23,67.31,299567.0,54.1386,54.1627,53.986,54.0503,299567.0
2017-12-01 09:30:00,66.9,67.2,66.69,66.8,98158.0,53.721,53.9619,53.5524,53.6407,98158.0
2017-12-01 09:40:00,66.78,66.88,66.76,66.79,17250.0,53.6247,53.705,53.6086,53.6327,17250.0
2017-12-01 09:50:00,66.81,66.99,66.81,66.9,28319.0,53.6488,53.7933,53.6488,53.721,28319.0
2017-12-01 10:00:00,66.88,66.95,66.8,66.85,30935.0,53.705,53.7612,53.6407,53.6809,30935.0
2017-12-01 10:10:00,66.85,67.17,66.85,67.17,33667.0,53.6809,53.9379,53.6809,53.9379,33667.0
2017-12-01 10:20:00,67.19,67.26,67.0,67.0,41824.0,53.9539,54.0101,53.8013,53.8013,41824.0
2017-12-01 10:30:00,67.01,67.08,66.87,66.89,34530.0,53.8094,53.8656,53.697,53.713,34530.0
2017-12-01 10:40:00,66.89,66.97,66.89,66.9,74755.0,53.713,53.7773,53.713,53.721,74755.0
2017-12-01 10:50:00,66.9,66.99,66.83,66.93,85575.0,53.721,53.7933,53.6648,53.7451,85575.0
2017-12-01 11:00:00,66.92,66.98,66.5,66.61,122079.0,53.7371,53.7853,53.3998,53.4882,122079.0
2017-12-01 11:10:00,66.62,66.66,66.04,66.38,105007.0,53.4962,53.5283,53.0305,53.3035,105007.0
2017-12-01 11:20:00,66.35,66.46,66.06,66.06,143916.0,53.2794,53.3677,53.0465,53.0465,143916.0
2017-12-01 11:30:00,66.08,66.42,66.02,66.38,127770.0,53.0626,53.3356,53.0144,53.3035,127770.0
2017-12-01 11:40:00,66.41,66.49,66.01,66.02,72567.0,53.3276,53.3918,53.0064,53.0144,72567.0
2017-12-01 11:50:00,66.02,66.25,65.89,66.21,62088.0,53.0144,53.1991,52.91,53.167,62088.0
2017-12-01 12:00:00,66.28,66.39,66.12,66.36,35281.0,53.2232,53.3115,53.0947,53.2874,35281.0
2017-12-01 12:10:00,66.37,66.44,66.23,66.35,192141.0,53.2955,53.3517,53.183,53.2794,192141.0
2017-12-01 12:20:00,66.36,66.49,66.34,66.48,17880.0,53.2874,53.3918,53.2714,53.3838,17880.0
2017-12-01 12:30:00,66.46,66.47,66.32,66.38,19245.0,53.3677,53.3758,53.2553,53.3035,19245.0
2017-12-01 12:40:00,66.4,66.69,66.36,66.64,16533.0,53.3195,53.5524,53.2874,53.5123,16533.0
2017-12-01 12:50:00,66.67,66.76,66.66,66.76,14859.0,53.5364,53.6086,53.5283,53.6086,14859.0
2017-12-01 13:00:00,66.75,66.81,66.62,66.62,17807.0,53.6006,53.6488,53.4962,53.4962,17807.0
2017-12-01 13:10:00,66.64,66.79,66.64,66.78,19851.0,53.5123,53.6327,53.5123,53.6247,19851.0
2017-12-01 13:20:00,66.78,66.85,66.7,66.82,19076.0,53.6247,53.6809,53.5604,53.6568,19076.0
2017-12-01 13:30:00,66.84,66.89,66.82,66.88,21096.0,53.6729,53.713,53.6568,53.705,21096.0
2017-12-01 13:40:00,66.88,66.88,66.81,66.85,22513.0,53.705,53.705,53.6488,53.6809,22513.0
2017-12-01 13:50:00,66.85,66.88,66.82,66.82,15814.0,53.6809,53.705,53.6568,53.6568,15814.0
2017-12-01 14:00:00,66.82,66.92,66.79,66.81,18004.0,53.6568,53.7371,53.6327,53.6488,18004.0
2017-12-01 14:10:00,66.81,66.92,66.8,66.89,23576.0,53.6488,53.7371,53.6407,53.713,23576.0
2017-12-01 14:20:00,66.9,66.91,66.82,66.88,34476.0,53.721,53.7291,53.6568,53.705,34476.0
2017-12-01 14:30:00,66.88,66.91,66.85,66.85,20063.0,53.705,53.7291,53.6809,53.6809,20063.0
2017-12-01 14:40:00,66.85,66.85,66.74,66.78,19199.0,53.6809,53.6809,53.5926,53.6247,19199.0
2017-12-01 14:50:00,66.8,66.84,66.76,66.76,23618.0,53.6407,53.6729,53.6086,53.6086,23618.0
2017-12-01 15:00:00,66.77,66.78,66.68,66.77,23341.0,53.6167,53.6247,53.5444,53.6167,23341.0
2017-12-01 15:10:00,66.77,66.81,66.72,66.76,23621.0,53.6167,53.6488,53.5765,53.6086,23621.0
2017-12-01 15:20:00,66.76,66.79,66.72,66.75,25438.0,53.6086,53.6327,53.5765,53.6006,25438.0
2017-12-01 15:30:00,66.76,66.82,66.74,66.8,38383.0,53.6086,53.6568,53.5926,53.6407,38383.0
2017-12-01 15:40:00,66.79,66.87,66.79,66.83,54728.0,53.6327,53.697,53.6327,53.6648,54728.0
2017-12-01 15:50:00,66.84,66.9,66.81,66.87,107614.0,53.6729,53.721,53.6488,53.697,107614.0
2017-12-04 09:30:00,67.56,67.99,67.38,67.95,122121.0,54.251,54.5963,54.1065,54.5642,122121.0
2017-12-04 09:40:00,67.95,68.35,67.95,68.09,121385.0,54.5642,54.8854,54.5642,54.6766,121385.0
2017-12-04 09:50:00,68.1,68.46,68.09,68.44,70789.0,54.6846,54.9737,54.6766,54.9577,70789.0
2017-12-04 10:00:00,68.43,68.55,68.38,68.49,93805.0,54.9496,55.046,54.9095,54.9978,93805.0
2017-12-04 10:10:00,68.49,68.56,68.14,68.22,71817.0,54.9978,55.054,54.7168,54.781,71817.0
2017-12-04 10:20:00,68.24,68.27,68.12,68.23,45889.0,54.7971,54.8212,54.7007,54.789,45889.0
2017-12-04 10:30:00,68.25,68.28,67.93,67.96,51002.0,54.8051,54.8292,54.5481,54.5722,51002.0
2017-12-04 10:40:00,67.95,68.0,67.72,67.87,66882.0,54.5642,54.6043,54.3795,54.5,66882.0
2017-12-04 10:50:00,67.9,67.97,67.78,67.85,139031.0,54.524,54.5803,54.4277,54.4839,139031.0
2017-12-04 11:00:00,67.86,68.07,67.85,67.97,135673.0,54.4919,54.6606,54.4839,54.5803,135673.0
2017-12-04 11:10:00,67.98,68.08,67.89,68.01,30236.0,54.5883,54.6686,54.516,54.6124,30236.0
2017-12-04 11:20:00,68.01,68.04,67.92,67.93,32677.0,54.6124,54.6365,54.5401,54.5481,32677.0
2017-12-04 11:30:00,67.95,67.95,67.59,67.77,33941.0,54.5642,54.5642,54.2751,54.4197,33941.0
2017-12-04 11:40:00,67.77,67.8,67.67,67.67,23456.0,54.4197,54.4437,54.3394,54.3394,23456.0
2017-12-04 11:50:00,67.65,67.77,67.57,67.77,28105.0,54.3233,54.4197,54.2591,54.4197,28105.0
2017-12-04 12:00:00,67.77,67.85,67.72,67.81,19058.0,54.4197,54.4839,54.3795,54.4518,19058.0
2017-12-04 12:10:00,67.81,67.84,67.78,67.79,21507.0,54.4518,54.4759,54.4277,54.4357,21507.0
2017-12-04 12:20:00,67.77,67.8,67.64,67.71,13571.0,54.4197,54.4437,54.3153,54.3715,13571.0
2017-12-04 12:30:00,67.72,67.72,67.56,67.56,18894.0,54.3795,54.3795,54.251,54.251,18894.0
2017-12-04 12:40:00,67.59,67.69,67.56,67.66,15718.0,54.2751,54.3554,54.251,54.3313,15718.0
2017-12-04 12:50:00,67.69,67.72,67.62,67.72,15215.0,54.3554,54.3795,54.2992,54.3795,15215.0
2017-12-04 13:00:00,67.72,67.83,67.64,67.82,27037.0,54.3795,54.4678,54.3153,54.4598,27037.0
2017-12-04 13:10:00,67.82,67.89,67.76,67.81,24957.0,54.4598,54.516,54.4116,54.4518,24957.0
2017-12-04 13:20:00,67.8,67.88,67.78,67.87,18755.0,54.4437,54.508,54.4277,54.5,18755.0
2017-12-04 13:30:00,67.87,67.98,67.84,67.92,20897.0,54.5,54.5883,54.4759,54.5401,20897.0
2017-12-04 13:40:00,67.92,67.95,67.85,67.87,36396.0,54.5401,54.5642,54.4839,54.5,36396.0
2017-12-04 13:50:00,67.88,68.02,67.86,68.01,20306.0,54.508,54.6204,54.4919,54.6124,20306.0
2017-12-04 14:00:00,68.01,68.02,67.78,67.81,41458.0,54.6124,54.6204,54.4277,54.4518,41458.0
2017-12-04 14:10:00,67.8,67.85,67.67,67.68,26452.0,54.4437,54.4839,54.3394,54.3474,26452.0
2017-12-04 14:20:00,67.7,67.82,67.66,67.77,16847.0,54.3634,54.4598,54.3313,54.4197,16847.0
2017-12-04 14:30:00,67.76,67.84,67.68,67.81,26479.0,54.4116,54.4759,54.3474,54.4518,26479.0
2017-12-04 14:40:00,67.77,67.82,67.72,67.82,22474.0,54.4197,54.4598,54.3795,54.4598,22474.0
2017-12-04 14:50:00,67.82,67.82,67.7,67.76,34461.0,54.4598,54.4598,54.3634,54.4116,34461.0
2017-12-04 15:00:00,67.76,67.8,67.68,67.8,41326.0,54.4116,54.4437,54.3474,54.4437,41326.0
2017-12-04 15:10:00,67.78,67.81,67.71,67.77,28553.0,54.4277,54.4518,54.3715,54.4197,28553.0
2017-12-04 15:20:00,67.77,67.86,67.7,67.74,65640.0,54.4197,54.4919,54.3634,54.3956,65640.0
2017-12-04 15:30:00,67.73,67.77,67.61,67.63,75440.0,54.3875,54.4197,54.2912,54.3072,75440.0
2017-12-04 15:40:00,67.61,67.64,67.55,67.59,75314.0,54.2912,54.3153,54.243,54.2751,75314.0
2017-12-04 15:50:00,67.59,67.69,67.58,67.6,205595.0,54.2751,54.3554,54.2671,54.2831,205595.0
2017-12-05 09:30:00,67.71,68.32,67.62,67.72,66067.0,54.3715,54.8613,54.2992,54.3795,66067.0
2017-12-05 09:40:00,67.7,68.2,67.66,68.19,74640.0,54.3634,54.7649,54.3313,54.7569,74640.0
2017-12-05 09:50:00,68.19,68.34,67.98,67.98,111110.0,54.7569,54.8774,54.5883,54.5883,111110.0
2017-12-05 10:00:00,67.97,67.99,67.78,67.84,40410.0,54.5803,54.5963,54.4277,54.4759,40410.0
2017-12-05 10:10:00,67.85,68.11,67.85,68.11,60276.0,54.4839,54.6927,54.4839,54.6927,60276.0
2017-12-05 10:20:00,68.13,68.13,68.03,68.07,40992.0,54.7087,54.7087,54.6284,54.6606,40992.0
2017-12-05 10:30:00,68.06,68.07,67.9,67.99,50873.0,54.6525,54.6606,54.524,54.5963,50873.0
2017-12-05 10:40:00,67.99,68.2,67.99,68.18,65242.0,54.5963,54.7649,54.5963,54.7489,65242.0
2017-12-05 10:50:00,68.17,68.29,68.13,68.24,52516.0,54.7409,54.8372,54.7087,54.7971,52516.0
2017-12-05 11:00:00,68.24,68.29,68.15,68.25,168831.0,54.7971,54.8372,54.7248,54.8051,168831.0
2017-12-05 11:10:00,68.25,68.3,68.22,68.24,24334.0,54.8051,54.8453,54.781,54.7971,24334.0
2017-12-05 11:20:00,68.24,68.36,68.21,68.28,81284.0,54.7971,54.8934,54.773,54.8292,81284.0
2017-12-05 11:30:00,68.29,68.38,68.29,68.37,36536.0,54.8372,54.9095,54.8372,54.9015,36536.0
2017-12-05 11:40:00,68.37,68.47,68.36,68.41,121516.0,54.9015,54.9818,54.8934,54.9336,121516.0
2017-12-05 11:50:00,68.41,68.52,68.41,68.48,206354.0,54.9336,55.0219,54.9336,54.9898,206354.0
2017-12-05 12:00:00,68.48,68.49,68.29,68.33,56519.0,54.9898,54.9978,54.8372,54.8693,56519.0
2017-12-05 12:10:00,68.34,68.38,68.34,68.37,33247.0,54.8774,54.9095,54.8774,54.9015,33247.0
2017-12-05 12:20:00,68.36,68.42,68.27,68.36,81136.0,54.8934,54.9416,54.8212,54.8934,81136.0
2017-12-05 12:30:00,68.37,68.4,68.03,68.08,81004.0,54.9015,54.9256,54.6284,54.6686,81004.0
2017-12-05 12:40:00,68.09,68.12,68.01,68.03,13427.0,54.6766,54.7007,54.6124,54.6284,13427.0
2017-12-05 12:50:00,68.02,68.02,67.79,67.8,29746.0,54.6204,54.6204,54.4357,54.4437,29746.0
2017-12-05 13:00:00,67.81,67.84,67.77,67.84,20793.0,54.4518,54.4759,54.4197,54.4759,20793.0
2017-12-05 13:10:00,67.81,67.9,67.81,67.86,20322.0,54.4518,54.524,54.4518,54.4919,20322.0
2017-12-05 13:20:00,67.87,67.99,67.86,67.95,11465.0,54.5,54.5963,54.4919,54.5642,11465.0
2017-12-05 13:30:00,67.96,68.04,67.88,67.88,68750.0,54.5722,54.6365,54.508,54.508,68750.0
2017-12-05 13:40:00,67.91,67.96,67.86,67.92,17085.0,54.5321,54.5722,54.4919,54.5401,17085.0
2017-12-05 13:50:00,67.92,67.98,67.92,67.97,12656.0,54.5401,54.5883,54.5401,54.5803,12656.0
2017-12-05 14:00:00,67.98,68.03,67.96,68.02,13844.0,54.5883,54.6284,54.5722,54.6204,13844.0
2017-12-05 14:10:00,68.01,68.03,67.92,67.92,13393.0,54.6124,54.6284,54.5401,54.5401,13393.0
2017-12-05 14:20:00,67.95,67.98,67.87,67.95,18314.0,54.5642,54.5883,54.5,54.5642,18314.0
2017-12-05 14:30:00,67.94,67.99,67.9,67.9,18696.0,54.5562,54.5963,54.524,54.524,18696.0
2017-12-05 14:40:00,67.9,67.94,67.86,67.87,14144.0,54.524,54.5562,54.4919,54.5,14144.0
2017-12-05 14:50:00,67.86,67.96,67.86,67.94,33557.0,54.4919,54.5722,54.4919,54.5562,33557.0
2017-12-05 15:00:00,67.94,68.0,67.9,67.97,28488.0,54.5562,54.6043,54.524,54.5803,28488.0
2017-12-05 15:10:00,67.97,67.97,67.81,67.83,34967.0,54.5803,54.5803,54.4518,54.4678,34967.0
2017-12-05 15:20:00,67.83,67.96,67.81,67.94,46527.0,54.4678,54.5722,54.4518,54.5562,46527.0
2017-12-05 15:30:00,67.95,68.0,67.85,67.95,51764.0,54.5642,54.6043,54.4839,54.5642,51764.0
2017-12-05 15:40:00,67.95,68.06,67.94,67.99,65666.0,54.5642,54.6525,54.5562,54.5963,65666.0
2017-12-05 15:50:00,68.0,68.0,67.89,67.94,174525.0,54.6043,54.6043,54.516,54.5562,174525.0
2017-12-06 09:30:00,68.02,68.45,67.94,68.4,34503.0,54.6204,54.9657,54.5562,54.9256,34503.0
2017-12-06 09:40:00,68.39,68.62,68.32,68.61,32055.0,54.9175,55.1022,54.8613,55.0942,32055.0
2017-12-06 09:50:00,68.63,68.67,68.41,68.48,32086.0,55.1102,55.1424,54.9336,54.9898,32086.0
2017-12-06 10:00:00,68.48,68.53,68.34,68.53,30150.0,54.9898,55.0299,54.8774,55.0299,30150.0
2017-12-06 10:10:00,68.52,68.54,68.32,68.4,30429.0,55.0219,55.038,54.8613,54.9256,30429.0
2017-12-06 10:20:00,68.39,68.39,68.04,68.04,38545.0,54.9175,54.9175,54.6365,54.6365,38545.0
2017-12-06 10:30:00,68.04,68.21,68.02,68.12,36377.0,54.6365,54.773,54.6204,54.7007,36377.0
2017-12-06 10:40:00,68.13,68.4,68.13,68.38,37230.0,54.7087,54.9256,54.7087,54.9095,37230.0
2017-12-06 10:50:00,68.39,68.49,68.37,68.46,53214.0,54.9175,54.9978,54.9015,54.9737,53214.0
2017-12-06 11:00:00,68.49,68.49,68.32,68.35,29342.0,54.9978,54.9978,54.8613,54.8854,29342.0
2017-12-06 11:10:00,68.34,68.34,68.14,68.17,13263.0,54.8774,54.8774,54.7168,54.7409,13263.0
2017-12-06 11:20:00,68.17,68.3,67.98,67.98,24668.0,54.7409,54.8453,54.5883,54.5883,24668.0
2017-12-06 11:30:00,68.0,68.0,67.87,67.92,21133.0,54.6043,54.6043,54.5,54.5401,21133.0
2017-12-06 11:40:00,67.93,68.0,67.85,67.99,20901.0,54.5481,54.6043,54.4839,54.5963,20901.0
2017-12-06 11:50:00,68.0,68.09,67.97,68.07,17618.0,54.6043,54.6766,54.5803,54.6606,17618.0
2017-12-06 12:00:00,68.11,68.11,67.96,68.02,10262.0,54.6927,54.6927,54.5722,54.6204,10262.0
2017-12-06 12:10:00,68.04,68.05,67.92,67.92,7829.0,54.6365,54.6445,54.5401,54.5401,7829.0
2017-12-06 12:20:00,67.91,67.97,67.88,67.97,13113.0,54.5321,54.5803,54.508,54.5803,13113.0
2017-12-06 12:30:00,67.96,68.14,67.96,68.11,24346.0,54.5722,54.7168,54.5722,54.6927,24346.0
2017-12-06 12:40:00,68.11,68.19,68.07,68.07,8556.0,54.6927,54.7569,54.6606,54.6606,8556.0
2017-12-06 12:50:00,68.1,68.15,68.07,68.1,16870.0,54.6846,54.7248,54.6606,54.6846,16870.0
2017-12-06 13:00:00,68.08,68.11,68.02,68.07,12956.0,54.6686,54.6927,54.6204,54.6606,12956.0
2017-12-06 13:10:00,68.05,68.11,68.03,68.09,6032.0,54.6445,54.6927,54.6284,54.6766,6032.0
2017-12-06 13:20:00,68.08,68.12,68.03,68.06,13717.0,54.6686,54.7007,54.6284,54.6525,13717.0
2017-12-06 13:30:00,68.07,68.12,68.01,68.1,10477.0,54.6606,54.7007,54.6124,54.6846,10477.0
2017-12-06 13:40:00,68.1,68.13,68.08,68.1,9648.0,54.6846,54.7087,54.6686,54.6846,9648.0
2017-12-06 13:50:00,68.11,68.11,68.05,68.09,10616.0,54.6927,54.6927,54.6445,54.6766,10616.0
2017-12-06 14:00:00,68.09,68.19,68.08,68.08,15577.0,54.6766,54.7569,54.6686,54.6686,15577.0
2017-12-06 14:10:00,68.08,68.11,68.03,68.08,18065.0,54.6686,54.6927,54.6284,54.6686,18065.0
2017-12-06 14:20:00,68.07,68.08,68.02,68.03,11753.0,54.6606,54.6686,54.6204,54.6284,11753.0
2017-12-06 14:30:00,68.03,68.55,68.03,68.46,80938.0,54.6284,55.046,54.6284,54.9737,80938.0
2017-12-06 14:40:00,68.45,68.67,68.44,68.57,114862.0,54.9657,55.1424,54.9577,55.0621,114862.0
2017-12-06 14:50:00,68.55,68.63,68.52,68.59,90151.0,55.046,55.1102,55.0219,55.0781,90151.0
2017-12-06 15:00:00,68.61,68.63,68.53,68.53,34302.0,55.0942,55.1102,55.0299,55.0299,34302.0
2017-12-06 15:10:00,68.53,68.56,68.44,68.55,53954.0,55.0299,55.054,54.9577,55.046,53954.0
2017-12-06 15:20:00,68.55,68.6,68.53,68.55,42067.0,55.046,55.0862,55.0299,55.046,42067.0
2017-12-06 15:30:00,68.55,68.57,68.41,68.46,46449.0,55.046,55.0621,54.9336,54.9737,46449.0
2017-12-06 15:40:00,68.46,68.49,68.38,68.41,57770.0,54.9737,54.9978,54.9095,54.9336,57770.0
2017-12-06 15:50:00,68.4,68.48,68.24,68.43,232302.0,54.9256,54.9898,54.7971,54.9496,232302.0
2017-12-07 09:30:00,68.28,68.7,68.28,68.53,37685.0,54.8292,55.1665,54.8292,55.0299,37685.0
2017-12-07 09:40:00,68.52,68.62,68.35,68.35,24428.0,55.0219,55.1022,54.8854,54.8854,24428.0
2017-12-07 09:50:00,68.36,68.43,68.28,68.43,15163.0,54.8934,54.9496,54.8292,54.9496,15163.0
2017-12-07 10:00:00,68.41,68.41,68.3,68.31,11997.0,54.9336,54.9336,54.8453,54.8533,11997.0
2017-12-07 10:10:00,68.28,68.36,68.23,68.25,19424.0,54.8292,54.8934,54.789,54.8051,19424.0
2017-12-07 10:20:00,68.23,68.38,68.23,68.36,6857.0,54.789,54.9095,54.789,54.8934,6857.0
2017-12-07 10:30:00,68.32,68.54,68.32,68.51,7109.0,54.8613,55.038,54.8613,55.0139,7109.0
2017-12-07 10:40:00,68.54,68.58,68.48,68.57,5847.0,55.038,55.0701,54.9898,55.0621,5847.0
2017-12-07 10:50:00,68.55,68.55,68.41,68.5,13445.0,55.046,55.046,54.9336,55.0059,13445.0
2017-12-07 11:00:00,68.5,68.59,68.45,68.45,23096.0,55.0059,55.0781,54.9657,54.9657,23096.0
2017-12-07 11:10:00,68.42,68.5,68.4,68.48,14738.0,54.9416,55.0059,54.9256,54.9898,14738.0
2017-12-07 11:20:00,68.47,68.55,68.45,68.55,9444.0,54.9818,55.046,54.9657,55.046,9444.0
2017-12-07 11:30:00,68.55,68.62,68.42,68.42,33114.0,55.046,55.1022,54.9416,54.9416,33114.0
2017-12-07 11:40:00,68.42,68.47,68.4,68.45,9468.0,54.9416,54.9818,54.9256,54.9657,9468.0
2017-12-07 11:50:00,68.44,68.45,68.32,68.34,62992.0,54.9577,54.9657,54.8613,54.8774,62992.0
2017-12-07 12:00:00,68.34,68.37,68.25,68.36,94768.0,54.8774,54.9015,54.8051,54.8934,94768.0
2017-12-07 12:10:00,68.36,68.49,68.35,68.4,24363.0,54.8934,54.9978,54.8854,54.9256,24363.0
2017-12-07 12:20:00,68.38,68.38,68.22,68.32,86553.0,54.9095,54.9095,54.781,54.8613,86553.0
2017-12-07 12:30:00,68.34,68.5,68.29,68.42,89777.0,54.8774,55.0059,54.8372,54.9416,89777.0
2017-12-07 12:40:00,68.42,68.57,68.42,68.54,12571.0,54.9416,55.0621,54.9416,55.038,12571.0
2017-12-07 12:50:00,68.53,68.56,68.52,68.54,8466.0,55.0299,55.054,55.0219,55.038,8466.0
2017-12-07 13:00:00,68.54,68.61,68.5,68.54,15399.0,55.038,55.0942,55.0059,55.038,15399.0
2017-12-07 13:10:00,68.53,68.53,68.46,68.47,16432.0,55.0299,55.0299,54.9737,54.9818,16432.0
2017-12-07 13:20:00,68.46,68.55,68.4,68.54,14234.0,54.9737,55.046,54.9256,55.038,14234.0
2017-12-07 13:30:00,68.54,68.59,68.52,68.58,11247.0,55.038,55.0781,55.0219,55.0701,11247.0
2017-12-07 13:40:00,68.56,68.59,68.46,68.49,20173.0,55.054,55.0781,54.9737,54.9978,20173.0
2017-12-07 13:50:00,68.47,68.54,68.44,68.54,21024.0,54.9818,55.038,54.9577,55.038,21024.0
2017-12-07 14:00:00,68.55,68.58,68.52,68.53,24154.0,55.046,55.0701,55.0219,55.0299,24154.0
2017-12-07 14:10:00,68.53,68.63,68.46,68.57,49538.0,55.0299,55.1102,54.9737,55.0621,49538.0
2017-12-07 14:20:00,68.58,68.62,68.49,68.56,40192.0,55.0701,55.1022,54.9978,55.054,40192.0
2017-12-07 14:30:00,68.55,68.63,68.53,68.59,119199.0,55.046,55.1102,55.0299,55.0781,119199.0
2017-12-07 14:40:00,68.6,68.63,68.55,68.61,46005.0,55.0862,55.1102,55.046,55.0942,46005.0
2017-12-07 14:50:00,68.61,68.72,68.61,68.7,28563.0,55.0942,55.1825,55.0942,55.1665,28563.0
2017-12-07 15:00:00,68.71,68.71,68.63,68.65,18984.0,55.1745,55.1745,55.1102,55.1263,18984.0
2017-12-07 15:10:00,68.64,68.7,68.64,68.66,19501.0,55.1183,55.1665,55.1183,55.1343,19501.0
2017-12-07 15:20:00,68.66,68.75,68.65,68.71,22931.0,55.1343,55.2066,55.1263,55.1745,22931.0
2017-12-07 15:30:00,68.7,68.75,68.69,68.71,29140.0,55.1665,55.2066,55.1584,55.1745,29140.0
2017-12-07 15:40:00,68.71,68.71,68.64,68.65,43446.0,55.1745,55.1745,55.1183,55.1263,43446.0
2017-12-07 15:50:00,68.65,68.65,68.48,68.54,170165.0,55.1263,55.1263,54.9898,55.038,170165.0
2017-12-08 09:30:00,68.94,68.99,68.68,68.68,34904.0,55.3592,55.3993,55.1504,55.1504,34904.0
2017-12-08 09:40:00,68.75,68.75,68.56,68.59,13145.0,55.2066,55.2066,55.054,55.0781,13145.0
2017-12-08 09:50:00,68.64,68.72,68.58,68.72,9291.0,55.1183,55.1825,55.0701,55.1825,9291.0
2017-12-08 10:00:00,68.67,68.72,68.52,68.53,31462.0,55.1424,55.1825,55.0219,55.0299,31462.0
2017-12-08 10:10:00,68.55,68.58,68.44,68.58,17830.0,55.046,55.0701,54.9577,55.0701,17830.0
2017-12-08 10:20:00,68.58,68.84,68.54,68.74,96526.0,55.0701,55.2789,55.038,55.1986,96526.0
2017-12-08 10:30:00,68.77,68.9,68.69,68.88,38791.0,55.2227,55.3271,55.1584,55.311,38791.0
2017-12-08 10:40:00,68.87,69.01,68.86,68.94,78507.0,55.303,55.4154,55.2949,55.3592,78507.0
2017-12-08 10:50:00,68.95,69.14,68.82,68.82,64604.0,55.3672,55.5198,55.2628,55.2628,64604.0
2017-12-08 11:00:00,68.84,68.9,68.83,68.87,14567.0,55.2789,55.3271,55.2708,55.303,14567.0
2017-12-08 11:10:00,68.85,68.93,68.8,68.84,24626.0,55.2869,55.3511,55.2468,55.2789,24626.0
2017-12-08 11:20:00,68.88,68.89,68.72,68.74,8986.0,55.311,55.319,55.1825,55.1986,8986.0
2017-12-08 11:30:00,68.72,68.75,68.7,68.72,7299.0,55.1825,55.2066,55.1665,55.1825,7299.0
2017-12-08 11:40:00,68.73,68.76,68.7,68.76,5737.0,55.1905,55.2146,55.1665,55.2146,5737.0
2017-12-08 11:50:00,68.75,68.98,68.74,68.98,61129.0,55.2066,55.3913,55.1986,55.3913,61129.0
2017-12-08 12:00:00,68.97,68.98,68.88,68.97,22171.0,55.3833,55.3913,55.311,55.3833,22171.0
2017-12-08 12:10:00,68.99,69.03,68.95,68.95,12544.0,55.3993,55.4314,55.3672,55.3672,12544.0
2017-12-08 12:20:00,68.95,69.04,68.95,69.02,10357.0,55.3672,55.4395,55.3672,55.4234,10357.0
2017-12-08 12:30:00,69.02,69.06,68.97,68.99,9469.0,55.4234,55.4555,55.3833,55.3993,9469.0
2017-12-08 12:40:00,69.0,69.02,68.98,69.02,12001.0,55.4074,55.4234,55.3913,55.4234,12001.0
2017-12-08 12:50:00,69.04,69.09,69.0,69.03,9489.0,55.4395,55.4796,55.4074,55.4314,9489.0
2017-12-08 13:00:00,69.04,69.05,68.98,69.0,4671.0,55.4395,55.4475,55.3913,55.4074,4671.0
2017-12-08 13:10:00,69.01,69.04,68.99,69.03,9200.0,55.4154,55.4395,55.3993,55.4314,9200.0
2017-12-08 13:20:00,69.03,69.06,69.01,69.01,7614.0,55.4314,55.4555,55.4154,55.4154,7614.0
2017-12-08 13:30:00,69.03,69.07,68.99,69.0,9131.0,55.4314,55.4636,55.3993,55.4074,9131.0
2017-12-08 13:40:00,69.01,69.01,68.98,68.99,6893.0,55.4154,55.4154,55.3913,55.3993,6893.0
2017-12-08 13:50:00,68.99,69.06,68.95,69.01,13868.0,55.3993,55.4555,55.3672,55.4154,13868.0
2017-12-08 14:00:00,69.02,69.05,68.99,69.03,21697.0,55.4234,55.4475,55.3993,55.4314,21697.0
2017-12-08 14:10:00,69.02,69.02,68.96,68.99,15545.0,55.4234,55.4234,55.3752,55.3993,15545.0
2017-12-08 14:20:00,68.99,68.99,68.85,68.88,17071.0,55.3993,55.3993,55.2869,55.311,17071.0
2017-12-08 14:30:00,68.89,68.92,68.87,68.9,16919.0,55.319,55.3431,55.303,55.3271,16919.0
2017-12-08 14:40:00,68.9,68.94,68.89,68.92,13317.0,55.3271,55.3592,55.319,55.3431,13317.0
2017-12-08 14:50:00,68.92,68.97,68.87,68.91,16252.0,55.3431,55.3833,55.303,55.3351,16252.0
2017-12-08 15:00:00,68.92,68.96,68.91,68.95,11425.0,55.3431,55.3752,55.3351,55.3672,11425.0
2017-12-08 15:10:00,68.95,68.95,68.89,68.89,15565.0,55.3672,55.3672,55.319,55.319,15565.0
2017-12-08 15:20:00,68.91,68.93,68.9,68.92,15674.0,55.3351,55.3511,55.3271,55.3431,15674.0
2017-12-08 15:30:00,68.91,68.92,68.83,68.86,32127.0,55.3351,55.3431,55.2708,55.2949,32127.0
2017-12-08 15:40:00,68.87,68.87,68.76,68.79,39016.0,55.303,55.303,55.2146,55.2387,39016.0
2017-12-08 15:50:00,68.8,69.05,68.8,69.01,181425.0,55.2468,55.4475,55.2468,55.4154,181425.0
2017-12-11 09:30:00,68.85,69.21,68.84,68.87,38760.0,55.2869,55.576,55.2789,55.303,38760.0
2017-12-11 09:40:00,68.86,68.98,68.77,68.85,20830.0,55.2949,55.3913,55.2227,55.2869,20830.0
2017-12-11 09:50:00,68.81,69.09,68.81,69.0,14224.0,55.2548,55.4796,55.2548,55.4074,14224.0
2017-12-11 10:00:00,69.0,69.06,68.81,68.88,10990.0,55.4074,55.4555,55.2548,55.311,10990.0
2017-12-11 10:10:00,68.88,68.92,68.8,68.81,14611.0,55.311,55.3431,55.2468,55.2548,14611.0
2017-12-11 10:20:00,68.8,68.95,68.74,68.9,31963.0,55.2468,55.3672,55.1986,55.3271,31963.0
2017-12-11 10:30:00,68.91,69.05,68.88,69.01,63420.0,55.3351,55.4475,55.311,55.4154,63420.0
2017-12-11 10:40:00,69.01,69.11,68.98,69.03,66289.0,55.4154,55.4957,55.3913,55.4314,66289.0
2017-12-11 10:50:00,69.02,69.16,69.02,69.14,48110.0,55.4234,55.5358,55.4234,55.5198,48110.0
2017-12-11 11:00:00,69.13,69.23,69.06,69.21,63540.0,55.5117,55.592,55.4555,55.576,63540.0
2017-12-11 11:10:00,69.18,69.25,69.09,69.14,94126.0,55.5519,55.6081,55.4796,55.5198,94126.0
2017-12-11 11:20:00,69.17,69.26,69.04,69.1,40204.0,55.5439,55.6161,55.4395,55.4877,40204.0
2017-12-11 11:30:00,69.1,69.24,69.02,69.16,37584.0,55.4877,55.6001,55.4234,55.5358,37584.0
2017-12-11 11:40:00,69.15,69.2,69.15,69.17,15182.0,55.5278,55.568,55.5278,55.5439,15182.0
2017-12-11 11:50:00,69.16,69.17,69.05,69.08,16659.0,55.5358,55.5439,55.4475,55.4716,16659.0
2017-12-11 12:00:00,69.07,69.15,69.05,69.14,11540.0,55.4636,55.5278,55.4475,55.5198,11540.0
2017-12-11 12:10:00,69.12,69.14,69.08,69.11,6234.0,55.5037,55.5198,55.4716,55.4957,6234.0
2017-12-11 12:20:00,69.09,69.12,69.03,69.09,11298.0,55.4796,55.5037,55.4314,55.4796,11298.0
2017-12-11 12:30:00,69.08,69.11,69.03,69.04,11969.0,55.4716,55.4957,55.4314,55.4395,11969.0
2017-12-11 12:40:00,69.03,69.06,69.0,69.03,10285.0,55.4314,55.4555,55.4074,55.4314,10285.0
2017-12-11 12:50:00,69.03,69.07,68.97,68.97,12865.0,55.4314,55.4636,55.3833,55.3833,12865.0
2017-12-11 13:00:00,68.96,69.1,68.92,69.07,14371.0,55.3752,55.4877,55.3431,55.4636,14371.0
2017-12-11 13:10:00,69.06,69.06,68.94,68.94,8432.0,55.4555,55.4555,55.3592,55.3592,8432.0
2017-12-11 13:20:00,68.95,68.95,68.88,68.92,9627.0,55.3672,55.3672,55.311,55.3431,9627.0
2017-12-11 13:30:00,68.92,68.97,68.91,68.94,11300.0,55.3431,55.3833,55.3351,55.3592,11300.0
2017-12-11 13:40:00,68.94,69.01,68.9,68.95,14831.0,55.3592,55.4154,55.3271,55.3672,14831.0
2017-12-11 13:50:00,68.96,69.03,68.94,69.01,13532.0,55.3752,55.4314,55.3592,55.4154,13532.0
2017-12-11 14:00:00,69.02,69.09,69.01,69.09,14607.0,55.4234,55.4796,55.4154,55.4796,14607.0
2017-12-11 14:10:00,69.1,69.11,69.0,69.02,22773.0,55.4877,55.4957,55.4074,55.4234,22773.0
2017-12-11 14:20:00,69.02,69.02,68.95,68.95,10062.0,55.4234,55.4234,55.3672,55.3672,10062.0
2017-12-11 14:30:00,68.97,68.99,68.95,68.95,21608.0,55.3833,55.3993,55.3672,55.3672,21608.0
2017-12-11 14:40:00,68.94,68.95,68.83,68.88,25607.0,55.3592,55.3672,55.2708,55.311,25607.0
2017-12-11 14:50:00,68.87,68.94,68.86,68.89,16532.0,55.303,55.3592,55.2949,55.319,16532.0
2017-12-11 15:00:00,68.88,68.96,68.87,68.94,31044.0,55.311,55.3752,55.303,55.3592,31044.0
2017-12-11 15:10:00,68.94,69.03,68.94,68.98,37013.0,55.3592,55.4314,55.3592,55.3913,37013.0
2017-12-11 15:20:00,68.98,69.0,68.92,68.93,32131.0,55.3913,55.4074,55.3431,55.3511,32131.0
2017-12-11 15:30:00,68.93,68.95,68.91,68.94,40896.0,55.3511,55.3672,55.3351,55.3592,40896.0
2017-12-11 15:40:00,68.95,69.02,68.93,69.02,47592.0,55.3672,55.4234,55.3511,55.4234,47592.0
2017-12-11 15:50:00,69.02,69.04,68.99,69.02,89758.0,55.4234,55.4395,55.3993,55.4234,89758.0
2017-12-12 09:30:00,68.9,69.13,68.89,68.95,24949.0,55.3271,55.5117,55.319,55.3672,24949.0
2017-12-12 09:40:00,68.95,69.0,68.79,68.82,10679.0,55.3672,55.4074,55.2387,55.2628,10679.0
2017-12-12 09:50:00,68.81,68.99,68.76,68.99,29615.0,55.2548,55.3993,55.2146,55.3993,29615.0
2017-12-12 10:00:00,68.97,69.03,68.94,69.02,25037.0,55.3833,55.4314,55.3592,55.4234,25037.0
2017-12-12 10:10:00,69.02,69.02,68.76,68.76,13733.0,55.4234,55.4234,55.2146,55.2146,13733.0
2017-12-12 10:20:00,68.77,68.79,68.7,68.72,20219.0,55.2227,55.2387,55.1665,55.1825,20219.0
2017-12-12 10:30:00,68.72,68.73,68.66,68.71,21375.0,55.1825,55.1905,55.1343,55.1745,21375.0
2017-12-12 10:40:00,68.7,68.73,68.63,68.72,20770.0,55.1665,55.1905,55.1102,55.1825,20770.0
2017-12-12 10:50:00,68.71,68.78,68.69,68.72,12889.0,55.1745,55.2307,55.1584,55.1825,12889.0
2017-12-12 11:00:00,68.72,68.82,68.72,68.77,15096.0,55.1825,55.2628,55.1825,55.2227,15096.0
2017-12-12 11:10:00,68.78,68.84,68.78,68.82,9612.0,55.2307,55.2789,55.2307,55.2628,9612.0
2017-12-12 11:20:00,68.82,68.91,68.81,68.88,14896.0,55.2628,55.3351,55.2548,55.311,14896.0
2017-12-12 11:30:00,68.9,68.96,68.88,68.94,16949.0,55.3271,55.3752,55.311,55.3592,16949.0
2017-12-12 11:40:00,68.93,68.97,68.88,68.95,17602.0,55.3511,55.3833,55.311,55.3672,17602.0
2017-12-12 11:50:00,68.95,68.96,68.88,68.91,9485.0,55.3672,55.3752,55.311,55.3351,9485.0
2017-12-12 12:00:00,68.89,68.94,68.87,68.88,8145.0,55.319,55.3592,55.303,55.311,8145.0
2017-12-12 12:10:00,68.87,68.95,68.87,68.94,9923.0,55.303,55.3672,55.303,55.3592,9923.0
2017-12-12 12:20:00,68.94,69.01,68.89,68.89,16338.0,55.3592,55.4154,55.319,55.319,16338.0
2017-12-12 12:30:00,68.89,68.96,68.89,68.94,6810.0,55.319,55.3752,55.319,55.3592,6810.0
2017-12-12 12:40:00,68.94,68.98,68.9,68.91,12388.0,55.3592,55.3913,55.3271,55.3351,12388.0
2017-12-12 12:50:00,68.9,69.01,68.9,68.99,6867.0,55.3271,55.4154,55.3271,55.3993,6867.0
2017-12-12 13:00:00,68.98,69.0,68.94,68.98,12096.0,55.3913,55.4074,55.3592,55.3913,12096.0
2017-12-12 13:10:00,68.97,68.99,68.96,68.97,8806.0,55.3833,55.3993,55.3752,55.3833,8806.0
2017-12-12 13:20:00,68.98,68.99,68.93,68.94,8687.0,55.3913,55.3993,55.3511,55.3592,8687.0
2017-12-12 13:30:00,68.94,68.97,68.92,68.94,12097.0,55.3592,55.3833,55.3431,55.3592,12097.0
2017-12-12 13:40:00,68.92,68.97,68.9,68.92,16790.0,55.3431,55.3833,55.3271,55.3431,16790.0
2017-12-12 13:50:00,68.92,68.95,68.88,68.9,11110.0,55.3431,55.3672,55.311,55.3271,11110.0
2017-12-12 14:00:00,68.91,68.97,68.9,68.94,15552.0,55.3351,55.3833,55.3271,55.3592,15552.0
2017-12-12 14:10:00,68.94,68.99,68.93,68.98,6287.0,55.3592,55.3993,55.3511,55.3913,6287.0
2017-12-12 14:20:00,68.97,69.0,68.96,68.98,12199.0,55.3833,55.4074,55.3752,55.3913,12199.0
2017-12-12 14:30:00,68.97,69.01,68.97,68.98,8621.0,55.3833,55.4154,55.3833,55.3913,8621.0
2017-12-12 14:40:00,68.98,68.99,68.91,68.95,16276.0,55.3913,55.3993,55.3351,55.3672,16276.0
2017-12-12 14:50:00,68.94,68.99,68.94,68.95,13894.0,55.3592,55.3993,55.3592,55.3672,13894.0
2017-12-12 15:00:00,68.95,68.99,68.92,68.92,22381.0,55.3672,55.3993,55.3431,55.3431,22381.0
2017-12-12 15:10:00,68.92,68.92,68.89,68.9,13926.0,55.3431,55.3431,55.319,55.3271,13926.0
2017-12-12 15:20:00,68.91,68.91,68.87,68.87,15992.0,55.3351,55.3351,55.303,55.303,15992.0
2017-12-12 15:30:00,68.87,68.89,68.83,68.84,21798.0,55.303,55.319,55.2708,55.2789,21798.0
2017-12-12 15:40:00,68.84,68.85,68.78,68.78,38276.0,55.2789,55.2869,55.2307,55.2307,38276.0
2017-12-12 15:50:00,68.78,68.78,68.63,68.73,149760.0,55.2307,55.2307,55.1102,55.1905,149760.0
2017-12-13 09:30:00,68.9,69.1,68.74,69.1,37269.0,55.3271,55.4877,55.1986,55.4877,37269.0
2017-12-13 09:40:00,69.09,69.12,68.77,68.77,17341.0,55.4796,55.5037,55.2227,55.2227,17341.0
2017-12-13 09:50:00,68.77,68.9,68.74,68.75,20065.0,55.2227,55.3271,55.1986,55.2066,20065.0
2017-12-13 10:00:00,68.74,68.88,68.73,68.84,12990.0,55.1986,55.311,55.1905,55.2789,12990.0
2017-12-13 10:10:00,68.85,68.89,68.83,68.83,13331.0,55.2869,55.319,55.2708,55.2708,13331.0
2017-12-13 10:20:00,68.84,68.84,68.7,68.7,16666.0,55.2789,55.2789,55.1665,55.1665,16666.0
2017-12-13 10:30:00,68.72,68.9,68.7,68.9,15892.0,55.1825,55.3271,55.1665,55.3271,15892.0
2017-12-13 10:40:00,68.9,68.92,68.81,68.81,18530.0,55.3271,55.3431,55.2548,55.2548,18530.0
2017-12-13 10:50:00,68.82,68.89,68.81,68.84,13333.0,55.2628,55.319,55.2548,55.2789,13333.0
2017-12-13 11:00:00,68.83,68.88,68.77,68.84,14776.0,55.2708,55.311,55.2227,55.2789,14776.0
2017-12-13 11:10:00,68.84,68.86,68.77,68.77,11549.0,55.2789,55.2949,55.2227,55.2227,11549.0
2017-12-13 11:20:00,68.77,68.78,68.71,68.73,18804.0,55.2227,55.2307,55.1745,55.1905,18804.0
2017-12-13 11:30:00,68.73,68.76,68.67,68.67,13497.0,55.1905,55.2146,55.1424,55.1424,13497.0
2017-12-13 11:40:00,68.68,68.71,68.65,68.71,13160.0,55.1504,55.1745,55.1263,55.1745,13160.0
2017-12-13 11:50:00,68.71,68.73,68.67,68.7,15683.0,55.1745,55.1905,55.1424,55.1665,15683.0
2017-12-13 12:00:00,68.7,68.71,68.59,68.68,26552.0,55.1665,55.1745,55.0781,55.1504,26552.0
2017-12-13 12:10:00,68.68,68.69,68.57,68.61,10588.0,55.1504,55.1584,55.0621,55.0942,10588.0
2017-12-13 12:20:00,68.61,68.65,68.61,68.65,7999.0,55.0942,55.1263,55.0942,55.1263,7999.0
2017-12-13 12:30:00,68.65,68.66,68.48,68.53,27772.0,55.1263,55.1343,54.9898,55.0299,27772.0
2017-12-13 12:40:00,68.54,68.57,68.53,68.53,26499.0,55.038,55.0621,55.0299,55.0299,26499.0
2017-12-13 12:50:00,68.53,68.67,68.52,68.63,44791.0,55.0299,55.1424,55.0219,55.1102,44791.0
2017-12-13 13:00:00,68.64,68.8,68.62,68.7,73462.0,55.1183,55.2468,55.1022,55.1665,73462.0
2017-12-13 13:10:00,68.7,68.77,68.69,68.74,16110.0,55.1665,55.2227,55.1584,55.1986,16110.0
2017-12-13 13:20:00,68.74,68.83,68.74,68.78,26125.0,55.1986,55.2708,55.1986,55.2307,26125.0
2017-12-13 13:30:00,68.79,68.8,68.67,68.68,17915.0,55.2387,55.2468,55.1424,55.1504,17915.0
2017-12-13 13:40:00,68.68,68.72,68.62,68.72,20235.0,55.1504,55.1825,55.1022,55.1825,20235.0
2017-12-13 13:50:00,68.73,68.83,68.73,68.83,21846.0,55.1905,55.2708,55.1905,55.2708,21846.0
2017-12-13 14:00:00,68.84,69.05,68.82,68.99,36091.0,55.2789,55.4475,55.2628,55.3993,36091.0
2017-12-13 14:10:00,68.97,69.05,68.97,69.04,19376.0,55.3833,55.4475,55.3833,55.4395,19376.0
2017-12-13 14:20:00,69.06,69.07,69.0,69.01,13863.0,55.4555,55.4636,55.4074,55.4154,13863.0
2017-12-13 14:30:00,69.01,69.07,68.99,69.0,17199.0,55.4154,55.4636,55.3993,55.4074,17199.0
2017-12-13 14:40:00,69.01,69.05,68.99,69.04,18937.0,55.4154,55.4475,55.3993,55.4395,18937.0
2017-12-13 14:50:00,69.03,69.09,69.03,69.07,18656.0,55.4314,55.4796,55.4314,55.4636,18656.0
2017-12-13 15:00:00,69.07,69.08,68.95,68.97,19794.0,55.4636,55.4716,55.3672,55.3833,19794.0
2017-12-13 15:10:00,68.96,69.03,68.96,69.03,13278.0,55.3752,55.4314,55.3752,55.4314,13278.0
2017-12-13 15:20:00,69.03,69.07,68.92,68.94,29548.0,55.4314,55.4636,55.3431,55.3592,29548.0
2017-12-13 15:30:00,68.95,69.0,68.93,68.93,49187.0,55.3672,55.4074,55.3511,55.3511,49187.0
2017-12-13 15:40:00,68.93,68.94,68.82,68.87,67327.0,55.3511,55.3592,55.2628,55.303,67327.0
2017-12-13 15:50:00,68.87,69.02,68.74,68.81,313056.0,55.303,55.4234,55.1986,55.2548,313056.0
2017-12-14 09:30:00,68.9,69.0,68.8,68.95,22726.0,55.3271,55.4074,55.2468,55.3672,22726.0
2017-12-14 09:40:00,68.97,68.99,68.76,68.76,19565.0,55.3833,55.3993,55.2146,55.2146,19565.0
2017-12-14 09:50:00,68.78,68.81,68.7,68.78,12006.0,55.2307,55.2548,55.1665,55.2307,12006.0
2017-12-14 10:00:00,68.8,68.91,68.79,68.85,7072.0,55.2468,55.3351,55.2387,55.2869,7072.0
2017-12-14 10:10:00,68.85,68.88,68.66,68.68,15468.0,55.2869,55.311,55.1343,55.1504,15468.0
2017-12-14 10:20:00,68.7,68.71,68.6,68.67,9073.0,55.1665,55.1745,55.0862,55.1424,9073.0
2017-12-14 10:30:00,68.67,68.67,68.41,68.41,24715.0,55.1424,55.1424,54.9336,54.9336,24715.0
2017-12-14 10:40:00,68.42,68.6,68.38,68.53,52545.0,54.9416,55.0862,54.9095,55.0299,52545.0
2017-12-14 10:50:00,68.53,68.55,68.38,68.38,18767.0,55.0299,55.046,54.9095,54.9095,18767.0
2017-12-14 11:00:00,68.37,68.49,68.37,68.45,19117.0,54.9015,54.9978,54.9015,54.9657,19117.0
2017-12-14 11:10:00,68.45,68.49,68.42,68.47,11148.0,54.9657,54.9978,54.9416,54.9818,11148.0
2017-12-14 11:20:00,68.48,68.56,68.44,68.56,9847.0,54.9898,55.054,54.9577,55.054,9847.0
2017-12-14 11:30:00,68.56,68.63,68.51,68.63,17583.0,55.054,55.1102,55.0139,55.1102,17583.0
2017-12-14 11:40:00,68.63,68.65,68.53,68.55,7794.0,55.1102,55.1263,55.0299,55.046,7794.0
2017-12-14 11:50:00,68.57,68.59,68.52,68.52,7755.0,55.0621,55.0781,55.0219,55.0219,7755.0
2017-12-14 12:00:00,68.53,68.57,68.52,68.53,10900.0,55.0299,55.0621,55.0219,55.0299,10900.0
2017-12-14 12:10:00,68.53,68.58,68.45,68.56,8329.0,55.0299,55.0701,54.9657,55.054,8329.0
2017-12-14 12:20:00,68.58,68.6,68.49,68.49,6757.0,55.0701,55.0862,54.9978,54.9978,6757.0
2017-12-14 12:30:00,68.51,68.52,68.48,68.51,8664.0,55.0139,55.0219,54.9898,55.0139,8664.0
2017-12-14 12:40:00,68.51,68.53,68.48,68.48,6628.0,55.0139,55.0299,54.9898,54.9898,6628.0
2017-12-14 12:50:00,68.5,68.5,68.43,68.49,7690.0,55.0059,55.0059,54.9496,54.9978,7690.0
2017-12-14 13:00:00,68.47,68.54,68.46,68.52,7316.0,54.9818,55.038,54.9737,55.0219,7316.0
2017-12-14 13:10:00,68.53,68.53,68.43,68.43,11037.0,55.0299,55.0299,54.9496,54.9496,11037.0
2017-12-14 13:20:00,68.43,68.53,68.43,68.5,8869.0,54.9496,55.0299,54.9496,55.0059,8869.0
2017-12-14 13:30:00,68.48,68.49,68.45,68.47,7770.0,54.9898,54.9978,54.9657,54.9818,7770.0
2017-12-14 13:40:00,68.47,68.49,68.41,68.48,11095.0,54.9818,54.9978,54.9336,54.9898,11095.0
2017-12-14 13:50:00,68.5,68.5,68.42,68.43,21937.0,55.0059,55.0059,54.9416,54.9496,21937.0
2017-12-14 14:00:00,68.42,68.5,68.39,68.48,12449.0,54.9416,55.0059,54.9175,54.9898,12449.0
2017-12-14 14:10:00,68.48,68.56,68.48,68.55,10793.0,54.9898,55.054,54.9898,55.046,10793.0
2017-12-14 14:20:00,68.55,68.56,68.37,68.37,15053.0,55.046,55.054,54.9015,54.9015,15053.0
2017-12-14 14:30:00,68.38,68.47,68.35,68.4,13283.0,54.9095,54.9818,54.8854,54.9256,13283.0
2017-12-14 14:40:00,68.4,68.47,68.31,68.34,29258.0,54.9256,54.9818,54.8533,54.8774,29258.0
2017-12-14 14:50:00,68.32,68.57,68.32,68.55,21526.0,54.8613,55.0621,54.8613,55.046,21526.0
2017-12-14 15:00:00,68.54,68.54,68.41,68.43,15774.0,55.038,55.038,54.9336,54.9496,15774.0
2017-12-14 15:10:00,68.44,68.49,68.43,68.43,20944.0,54.9577,54.9978,54.9496,54.9496,20944.0
2017-12-14 15:20:00,68.42,68.55,68.41,68.52,24933.0,54.9416,55.046,54.9336,55.0219,24933.0
2017-12-14 15:30:00,68.51,68.62,68.51,68.61,28146.0,55.0139,55.1022,55.0139,55.0942,28146.0
2017-12-14 15:40:00,68.62,68.64,68.46,68.5,44740.0,55.1022,55.1183,54.9737,55.0059,44740.0
2017-12-14 15:50:00,68.5,68.5,68.32,68.34,165531.0,55.0059,55.0059,54.8613,54.8774,165531.0
2017-12-15 09:30:00,68.89,68.89,68.51,68.62,507960.0,55.319,55.319,55.0139,55.1022,507960.0
2017-12-15 09:40:00,68.66,68.85,68.65,68.85,27068.0,55.1343,55.2869,55.1263,55.2869,27068.0
2017-12-15 09:50:00,68.85,68.86,68.69,68.73,15199.0,55.2869,55.2949,55.1584,55.1905,15199.0
2017-12-15 10:00:00,68.72,68.87,68.71,68.75,27094.0,55.1825,55.303,55.1745,55.2066,27094.0
2017-12-15 10:10:00,68.77,69.01,68.73,69.0,21634.0,55.2227,55.4154,55.1905,55.4074,21634.0
2017-12-15 10:20:00,69.0,69.14,68.98,69.11,27535.0,55.4074,55.5198,55.3913,55.4957,27535.0
2017-12-15 10:30:00,69.09,69.09,68.96,69.04,11222.0,55.4796,55.4796,55.3752,55.4395,11222.0
2017-12-15 10:40:00,69.06,69.1,69.02,69.06,14691.0,55.4555,55.4877,55.4234,55.4555,14691.0
2017-12-15 10:50:00,69.04,69.13,69.03,69.08,21475.0,55.4395,55.5117,55.4314,55.4716,21475.0
2017-12-15 11:00:00,69.09,69.3,69.09,69.29,24532.0,55.4796,55.6483,55.4796,55.6402,24532.0
2017-12-15 11:10:00,69.28,69.46,69.27,69.44,27305.0,55.6322,55.7767,55.6242,55.7607,27305.0
2017-12-15 11:20:00,69.44,69.62,69.4,69.62,24438.0,55.7607,55.9052,55.7286,55.9052,24438.0
2017-12-15 11:30:00,69.62,69.72,69.6,69.65,45042.0,55.9052,55.9855,55.8892,55.9293,45042.0
2017-12-15 11:40:00,69.65,69.73,69.63,69.73,51230.0,55.9293,55.9935,55.9132,55.9935,51230.0
2017-12-15 11:50:00,69.73,69.75,69.6,69.69,19925.0,55.9935,56.0096,55.8892,55.9614,19925.0
2017-12-15 12:00:00,69.69,69.69,69.61,69.61,18571.0,55.9614,55.9614,55.8972,55.8972,18571.0
2017-12-15 12:10:00,69.62,69.75,69.58,69.74,41253.0,55.9052,56.0096,55.8731,56.0016,41253.0
2017-12-15 12:20:00,69.74,69.8,69.71,69.78,21955.0,56.0016,56.0498,55.9775,56.0337,21955.0
2017-12-15 12:30:00,69.78,69.86,69.76,69.81,42677.0,56.0337,56.0979,56.0176,56.0578,42677.0
2017-12-15 12:40:00,69.8,70.0,69.79,69.92,46836.0,56.0498,56.2104,56.0417,56.1461,46836.0
2017-12-15 12:50:00,69.93,69.99,69.86,69.9,68491.0,56.1541,56.2023,56.0979,56.1301,68491.0
2017-12-15 13:00:00,69.9,69.9,69.77,69.87,21906.0,56.1301,56.1301,56.0257,56.106,21906.0
2017-12-15 13:10:00,69.87,69.9,69.81,69.81,16615.0,56.106,56.1301,56.0578,56.0578,16615.0
2017-12-15 13:20:00,69.81,69.85,69.71,69.85,13982.0,56.0578,56.0899,55.9775,56.0899,13982.0
2017-12-15 13:30:00,69.84,69.84,69.71,69.79,45654.0,56.0819,56.0819,55.9775,56.0417,45654.0
2017-12-15 13:40:00,69.78,69.8,69.71,69.75,14987.0,56.0337,56.0498,55.9775,56.0096,14987.0
2017-12-15 13:50:00,69.75,69.84,69.72,69.77,25966.0,56.0096,56.0819,55.9855,56.0257,25966.0
2017-12-15 14:00:00,69.77,69.97,69.75,69.96,109151.0,56.0257,56.1863,56.0096,56.1782,109151.0
2017-12-15 14:10:00,69.97,70.03,69.95,70.02,33898.0,56.1863,56.2344,56.1702,56.2264,33898.0
2017-12-15 14:20:00,70.01,70.07,69.98,70.03,40240.0,56.2184,56.2666,56.1943,56.2344,40240.0
2017-12-15 14:30:00,70.02,70.08,70.0,70.07,29648.0,56.2264,56.2746,56.2104,56.2666,29648.0
2017-12-15 14:40:00,70.06,70.09,70.04,70.05,23938.0,56.2585,56.2826,56.2425,56.2505,23938.0
2017-12-15 14:50:00,70.06,70.06,69.87,69.87,33460.0,56.2585,56.2585,56.106,56.106,33460.0
2017-12-15 15:00:00,69.87,69.99,69.82,69.99,28615.0,56.106,56.2023,56.0658,56.2023,28615.0
2017-12-15 15:10:00,69.99,70.07,69.96,70.06,73965.0,56.2023,56.2666,56.1782,56.2585,73965.0
2017-12-15 15:20:00,70.07,70.17,70.06,70.07,48577.0,56.2666,56.3469,56.2585,56.2666,48577.0
2017-12-15 15:30:00,70.07,70.09,69.95,70.0,65166.0,56.2666,56.2826,56.1702,56.2104,65166.0
2017-12-15 15:40:00,70.0,70.06,69.76,69.77,82622.0,56.2104,56.2585,56.0176,56.0257,82622.0
2017-12-15 15:50:00,69.77,69.85,69.68,69.78,221646.0,56.0257,56.0899,55.9534,56.0337,221646.0
2017-12-18 09:30:00,70.09,70.3,69.88,70.22,42858.0,56.2826,56.4513,56.114,56.387,42858.0
2017-12-18 09:40:00,70.26,70.3,69.85,69.86,32887.0,56.4191,56.4513,56.0899,56.0979,32887.0
2017-12-18 09:50:00,69.86,69.95,69.77,69.87,17760.0,56.0979,56.1702,56.0257,56.106,17760.0
2017-12-18 10:00:00,69.87,69.88,69.7,69.73,23746.0,56.106,56.114,55.9695,55.9935,23746.0
2017-12-18 10:10:00,69.73,69.85,69.72,69.77,22509.0,55.9935,56.0899,55.9855,56.0257,22509.0
2017-12-18 10:20:00,69.77,69.81,69.65,69.77,35024.0,56.0257,56.0578,55.9293,56.0257,35024.0
2017-12-18 10:30:00,69.77,69.88,69.73,69.87,20957.0,56.0257,56.114,55.9935,56.106,20957.0
2017-12-18 10:40:00,69.88,70.1,69.85,70.0,37207.0,56.114,56.2907,56.0899,56.2104,37207.0
2017-12-18 10:50:00,70.02,70.06,69.95,69.96,22832.0,56.2264,56.2585,56.1702,56.1782,22832.0
2017-12-18 11:00:00,69.95,70.04,69.91,70.04,50910.0,56.1702,56.2425,56.1381,56.2425,50910.0
2017-12-18 11:10:00,70.02,70.02,69.85,69.89,41900.0,56.2264,56.2264,56.0899,56.122,41900.0
2017-12-18 11:20:00,69.9,69.97,69.87,69.9,17680.0,56.1301,56.1863,56.106,56.1301,17680.0
2017-12-18 11:30:00,69.9,69.95,69.86,69.9,35208.0,56.1301,56.1702,56.0979,56.1301,35208.0
2017-12-18 11:40:00,69.9,69.93,69.87,69.9,13615.0,56.1301,56.1541,56.106,56.1301,13615.0
2017-12-18 11:50:00,69.91,70.03,69.9,70.03,12350.0,56.1381,56.2344,56.1301,56.2344,12350.0
2017-12-18 12:00:00,70.02,70.06,70.01,70.02,18431.0,56.2264,56.2585,56.2184,56.2264,18431.0
2017-12-18 12:10:00,70.04,70.14,70.02,70.07,18331.0,56.2425,56.3228,56.2264,56.2666,18331.0
2017-12-18 12:20:00,70.08,70.13,70.02,70.1,15623.0,56.2746,56.3147,56.2264,56.2907,15623.0
2017-12-18 12:30:00,70.1,70.16,70.05,70.06,24148.0,56.2907,56.3388,56.2505,56.2585,24148.0
2017-12-18 12:40:00,70.06,70.12,70.04,70.09,12524.0,56.2585,56.3067,56.2425,56.2826,12524.0
2017-12-18 12:50:00,70.11,70.2,70.09,70.13,23786.0,56.2987,56.371,56.2826,56.3147,23786.0
2017-12-18 13:00:00,70.14,70.16,70.07,70.12,26981.0,56.3228,56.3388,56.2666,56.3067,26981.0
2017-12-18 13:10:00,70.11,70.19,70.0,70.07,59765.0,56.2987,56.3629,56.2104,56.2666,59765.0
2017-12-18 13:20:00,70.05,70.13,70.02,70.1,37066.0,56.2505,56.3147,56.2264,56.2907,37066.0
2017-12-18 13:30:00,70.11,70.11,70.0,70.08,30559.0,56.2987,56.2987,56.2104,56.2746,30559.0
2017-12-18 13:40:00,70.06,70.09,70.01,70.08,52791.0,56.2585,56.2826,56.2184,56.2746,52791.0
2017-12-18 13:50:00,70.07,70.12,70.05,70.06,14728.0,56.2666,56.3067,56.2505,56.2585,14728.0
2017-12-18 14:00:00,70.07,70.13,70.05,70.07,13874.0,56.2666,56.3147,56.2505,56.2666,13874.0
2017-12-18 14:10:00,70.05,70.09,70.04,70.08,13773.0,56.2505,56.2826,56.2425,56.2746,13773.0
2017-12-18 14:20:00,70.09,70.1,70.01,70.06,15780.0,56.2826,56.2907,56.2184,56.2585,15780.0
2017-12-18 14:30:00,70.08,70.15,70.07,70.1,16918.0,56.2746,56.3308,56.2666,56.2907,16918.0
2017-12-18 14:40:00,70.1,70.15,70.09,70.14,18587.0,56.2907,56.3308,56.2826,56.3228,18587.0
2017-12-18 14:50:00,70.14,70.23,70.11,70.2,22929.0,56.3228,56.3951,56.2987,56.371,22929.0
2017-12-18 15:00:00,70.18,70.2,70.11,70.12,20455.0,56.3549,56.371,56.2987,56.3067,20455.0
2017-12-18 15:10:00,70.11,70.17,70.11,70.14,27851.0,56.2987,56.3469,56.2987,56.3228,27851.0
2017-12-18 15:20:00,70.13,70.14,70.09,70.09,32314.0,56.3147,56.3228,56.2826,56.2826,32314.0
2017-12-18 15:30:00,70.09,70.23,70.07,70.2,79861.0,56.2826,56.3951,56.2666,56.371,79861.0
2017-12-18 15:40:00,70.2,70.22,70.16,70.17,44153.0,56.371,56.387,56.3388,56.3469,44153.0
2017-12-18 15:50:00,70.18,70.26,70.14,70.24,135886.0,56.3549,56.4191,56.3228,56.4031,135886.0
2017-12-19 09:30:00,70.35,70.39,69.97,69.98,49018.0,56.4914,56.5235,56.1863,56.1943,49018.0
2017-12-19 09:40:00,70.0,70.02,69.69,69.8,27248.0,56.2104,56.2264,55.9614,56.0498,27248.0
2017-12-19 09:50:00,69.84,69.91,69.74,69.74,21367.0,56.0819,56.1381,56.0016,56.0016,21367.0
2017-12-19 10:00:00,69.78,69.82,69.74,69.79,10392.0,56.0337,56.0658,56.0016,56.0417,10392.0
2017-12-19 10:10:00,69.8,70.0,69.76,69.94,63394.0,56.0498,56.2104,56.0176,56.1622,63394.0
2017-12-19 10:20:00,69.94,69.99,69.71,69.71,40926.0,56.1622,56.2023,55.9775,55.9775,40926.0
2017-12-19 10:30:00,69.69,69.75,69.65,69.65,23955.0,55.9614,56.0096,55.9293,55.9293,23955.0
2017-12-19 10:40:00,69.66,69.75,69.62,69.7,20652.0,55.9373,56.0096,55.9052,55.9695,20652.0
2017-12-19 10:50:00,69.7,69.73,69.67,69.72,10007.0,55.9695,55.9935,55.9454,55.9855,10007.0
2017-12-19 11:00:00,69.74,69.82,69.66,69.8,23216.0,56.0016,56.0658,55.9373,56.0498,23216.0
2017-12-19 11:10:00,69.78,69.91,69.69,69.79,35183.0,56.0337,56.1381,55.9614,56.0417,35183.0
2017-12-19 11:20:00,69.81,69.87,69.76,69.78,10420.0,56.0578,56.106,56.0176,56.0337,10420.0
2017-12-19 11:30:00,69.79,69.79,69.69,69.74,14075.0,56.0417,56.0417,55.9614,56.0016,14075.0
2017-12-19 11:40:00,69.77,69.77,69.65,69.67,10541.0,56.0257,56.0257,55.9293,55.9454,10541.0
2017-12-19 11:50:00,69.7,69.72,69.57,69.58,15351.0,55.9695,55.9855,55.8651,55.8731,15351.0
2017-12-19 12:00:00,69.58,69.64,69.57,69.57,17701.0,55.8731,55.9213,55.8651,55.8651,17701.0
2017-12-19 12:10:00,69.56,69.66,69.55,69.63,13280.0,55.857,55.9373,55.849,55.9132,13280.0
2017-12-19 12:20:00,69.63,69.67,69.54,69.65,10076.0,55.9132,55.9454,55.841,55.9293,10076.0
2017-12-19 12:30:00,69.66,69.67,69.6,69.65,7705.0,55.9373,55.9454,55.8892,55.9293,7705.0
2017-12-19 12:40:00,69.65,69.66,69.52,69.56,6324.0,55.9293,55.9373,55.8249,55.857,6324.0
2017-12-19 12:50:00,69.52,69.65,69.52,69.64,15815.0,55.8249,55.9293,55.8249,55.9213,15815.0
2017-12-19 13:00:00,69.65,69.73,69.61,69.72,37985.0,55.9293,55.9935,55.8972,55.9855,37985.0
2017-12-19 13:10:00,69.73,69.73,69.63,69.69,12053.0,55.9935,55.9935,55.9132,55.9614,12053.0
2017-12-19 13:20:00,69.67,69.67,69.64,69.67,7854.0,55.9454,55.9454,55.9213,55.9454,7854.0
2017-12-19 13:30:00,69.67,69.74,69.63,69.69,20978.0,55.9454,56.0016,55.9132,55.9614,20978.0
2017-12-19 13:40:00,69.69,69.71,69.62,69.68,11618.0,55.9614,55.9775,55.9052,55.9534,11618.0
2017-12-19 13:50:00,69.68,69.79,69.66,69.77,26595.0,55.9534,56.0417,55.9373,56.0257,26595.0
2017-12-19 14:00:00,69.78,69.95,69.78,69.93,30779.0,56.0337,56.1702,56.0337,56.1541,30779.0
2017-12-19 14:10:00,69.91,69.91,69.74,69.77,19962.0,56.1381,56.1381,56.0016,56.0257,19962.0
2017-12-19 14:20:00,69.75,69.8,69.68,69.68,27996.0,56.0096,56.0498,55.9534,55.9534,27996.0
2017-12-19 14:30:00,69.7,69.71,69.49,69.5,68797.0,55.9695,55.9775,55.8008,55.8089,68797.0
2017-12-19 14:40:00,69.5,69.53,69.42,69.45,59332.0,55.8089,55.8329,55.7446,55.7687,59332.0
2017-12-19 14:50:00,69.46,69.53,69.41,69.46,64101.0,55.7767,55.8329,55.7366,55.7767,64101.0
2017-12-19 15:00:00,69.45,69.48,69.36,69.41,43309.0,55.7687,55.7928,55.6964,55.7366,43309.0
2017-12-19 15:10:00,69.41,69.48,69.41,69.44,29691.0,55.7366,55.7928,55.7366,55.7607,29691.0
2017-12-19 15:20:00,69.44,69.51,69.43,69.43,33494.0,55.7607,55.8169,55.7526,55.7526,33494.0
2017-12-19 15:30:00,69.44,69.47,69.41,69.43,42848.0,55.7607,55.7848,55.7366,55.7526,42848.0
2017-12-19 15:40:00,69.43,69.44,69.28,69.28,59255.0,55.7526,55.7607,55.6322,55.6322,59255.0
2017-12-19 15:50:00,69.28,69.34,69.25,69.26,161217.0,55.6322,55.6804,55.6081,55.6161,161217.0
2017-12-20 09:30:00,70.0,70.0,69.55,69.57,55271.0,56.2104,56.2104,55.849,55.8651,55271.0
2017-12-20 09:40:00,69.51,69.72,69.36,69.69,47115.0,55.8169,55.9855,55.6964,55.9614,47115.0
2017-12-20 09:50:00,69.7,69.8,69.58,69.63,84284.0,55.9695,56.0498,55.8731,55.9132,84284.0
2017-12-20 10:00:00,69.64,69.66,69.43,69.43,56573.0,55.9213,55.9373,55.7526,55.7526,56573.0
2017-12-20 10:10:00,69.45,69.48,69.31,69.31,24645.0,55.7687,55.7928,55.6563,55.6563,24645.0
2017-12-20 10:20:00,69.31,69.34,69.13,69.24,42638.0,55.6563,55.6804,55.5117,55.6001,42638.0
2017-12-20 10:30:00,69.25,69.3,69.16,69.19,19307.0,55.6081,55.6483,55.5358,55.5599,19307.0
2017-12-20 10:40:00,69.17,69.23,69.08,69.19,17227.0,55.5439,55.592,55.4716,55.5599,17227.0
2017-12-20 10:50:00,69.22,69.3,69.05,69.08,30834.0,55.584,55.6483,55.4475,55.4716,30834.0
2017-12-20 11:00:00,69.1,69.21,69.06,69.19,23378.0,55.4877,55.576,55.4555,55.5599,23378.0
2017-12-20 11:10:00,69.18,69.18,69.1,69.1,17572.0,55.5519,55.5519,55.4877,55.4877,17572.0
2017-12-20 11:20:00,69.09,69.21,69.04,69.21,13800.0,55.4796,55.576,55.4395,55.576,13800.0
2017-12-20 11:30:00,69.21,69.27,69.17,69.18,20016.0,55.576,55.6242,55.5439,55.5519,20016.0
2017-12-20 11:40:00,69.17,69.23,69.15,69.17,25004.0,55.5439,55.592,55.5278,55.5439,25004.0
2017-12-20 11:50:00,69.19,69.29,69.17,69.21,17096.0,55.5599,55.6402,55.5439,55.576,17096.0
2017-12-20 12:00:00,69.21,69.24,69.12,69.14,30271.0,55.576,55.6001,55.5037,55.5198,30271.0
2017-12-20 12:10:00,69.14,69.26,69.13,69.2,17508.0,55.5198,55.6161,55.5117,55.568,17508.0
2017-12-20 12:20:00,69.21,69.4,69.18,69.38,26834.0,55.576,55.7286,55.5519,55.7125,26834.0
2017-12-20 12:30:00,69.38,69.39,69.27,69.31,13591.0,55.7125,55.7205,55.6242,55.6563,13591.0
2017-12-20 12:40:00,69.33,69.41,69.31,69.39,11496.0,55.6723,55.7366,55.6563,55.7205,11496.0
2017-12-20 12:50:00,69.38,69.42,69.31,69.33,14992.0,55.7125,55.7446,55.6563,55.6723,14992.0
2017-12-20 13:00:00,69.32,69.35,69.27,69.31,16836.0,55.6643,55.6884,55.6242,55.6563,16836.0
2017-12-20 13:10:00,69.32,69.34,69.26,69.28,21181.0,55.6643,55.6804,55.6161,55.6322,21181.0
2017-12-20 13:20:00,69.28,69.37,69.26,69.35,15250.0,55.6322,55.7045,55.6161,55.6884,15250.0
2017-12-20 13:30:00,69.35,69.4,69.26,69.32,46649.0,55.6884,55.7286,55.6161,55.6643,46649.0
2017-12-20 13:40:00,69.33,69.33,69.23,69.26,14097.0,55.6723,55.6723,55.592,55.6161,14097.0
2017-12-20 13:50:00,69.25,69.28,69.23,69.24,13113.0,55.6081,55.6322,55.592,55.6001,13113.0
2017-12-20 14:00:00,69.25,69.27,69.16,69.19,16866.0,55.6081,55.6242,55.5358,55.5599,16866.0
2017-12-20 14:10:00,69.2,69.25,69.13,69.25,24229.0,55.568,55.6081,55.5117,55.6081,24229.0
2017-12-20 14:20:00,69.25,69.27,69.13,69.18,16832.0,55.6081,55.6242,55.5117,55.5519,16832.0
2017-12-20 14:30:00,69.18,69.24,69.18,69.19,25533.0,55.5519,55.6001,55.5519,55.5599,25533.0
2017-12-20 14:40:00,69.19,69.21,69.15,69.18,18897.0,55.5599,55.576,55.5278,55.5519,18897.0
2017-12-20 14:50:00,69.18,69.24,69.14,69.23,36978.0,55.5519,55.6001,55.5198,55.592,36978.0
2017-12-20 15:00:00,69.23,69.36,69.23,69.34,41672.0,55.592,55.6964,55.592,55.6804,41672.0
2017-12-20 15:10:00,69.35,69.36,69.24,69.29,27374.0,55.6884,55.6964,55.6001,55.6402,27374.0
2017-12-20 15:20:00,69.29,69.29,69.16,69.17,35260.0,55.6402,55.6402,55.5358,55.5439,35260.0
2017-12-20 15:30:00,69.16,69.22,69.08,69.22,63831.0,55.5358,55.584,55.4716,55.584,63831.0
2017-12-20 15:40:00,69.21,69.3,69.18,69.24,89141.0,55.576,55.6483,55.5519,55.6001,89141.0
2017-12-20 15:50:00,69.24,69.32,69.18,69.2,145619.0,55.6001,55.6643,55.5519,55.568,145619.0
2017-12-21 09:30:00,67.38,67.95,67.03,67.8,214743.0,54.1065,54.5642,53.8254,54.4437,214743.0
2017-12-21 09:40:00,67.72,67.85,67.33,67.53,110331.0,54.3795,54.4839,54.0663,54.2269,110331.0
2017-12-21 09:50:00,67.5,67.71,67.21,67.22,136943.0,54.2028,54.3715,53.97,53.978,136943.0
2017-12-21 10:00:00,67.27,67.42,66.92,67.23,262390.0,54.0182,54.1386,53.7371,53.986,262390.0
2017-12-21 10:10:00,67.25,67.3,67.01,67.04,185320.0,54.0021,54.0422,53.8094,53.8335,185320.0
2017-12-21 10:20:00,67.04,67.63,67.03,67.63,102142.0,53.8335,54.3072,53.8254,54.3072,102142.0
2017-12-21 10:30:00,67.67,67.7,67.32,67.43,55654.0,54.3394,54.3634,54.0583,54.1466,55654.0
2017-12-21 10:40:00,67.43,67.58,67.34,67.41,61043.0,54.1466,54.2671,54.0744,54.1306,61043.0
2017-12-21 10:50:00,67.41,67.5,67.31,67.4,44458.0,54.1306,54.2028,54.0503,54.1225,44458.0
2017-12-21 11:00:00,67.42,67.42,67.25,67.31,64227.0,54.1386,54.1386,54.0021,54.0503,64227.0
2017-12-21 11:10:00,67.31,67.5,67.3,67.44,55708.0,54.0503,54.2028,54.0422,54.1547,55708.0
2017-12-21 11:20:00,67.46,67.74,67.44,67.74,59314.0,54.1707,54.3956,54.1547,54.3956,59314.0
2017-12-21 11:30:00,67.74,67.92,67.68,67.87,46353.0,54.3956,54.5401,54.3474,54.5,46353.0
2017-12-21 11:40:00,67.86,67.96,67.75,67.94,26103.0,54.4919,54.5722,54.4036,54.5562,26103.0
2017-12-21 11:50:00,67.95,67.95,67.79,67.9,25592.0,54.5642,54.5642,54.4357,54.524,25592.0
2017-12-21 12:00:00,67.93,67.96,67.79,67.95,26138.0,54.5481,54.5722,54.4357,54.5642,26138.0
2017-12-21 12:10:00,67.95,67.98,67.77,67.81,28970.0,54.5642,54.5883,54.4197,54.4518,28970.0
2017-12-21 12:20:00,67.79,67.83,67.72,67.77,19987.0,54.4357,54.4678,54.3795,54.4197,19987.0
2017-12-21 12:30:00,67.77,67.78,67.54,67.54,30212.0,54.4197,54.4277,54.235,54.235,30212.0
2017-12-21 12:40:00,67.54,67.56,67.41,67.41,24061.0,54.235,54.251,54.1306,54.1306,24061.0
2017-12-21 12:50:00,67.41,67.53,67.41,67.51,20088.0,54.1306,54.2269,54.1306,54.2109,20088.0
2017-12-21 13:00:00,67.52,67.55,67.45,67.46,25976.0,54.2189,54.243,54.1627,54.1707,25976.0
2017-12-21 13:10:00,67.46,67.52,67.44,67.51,26307.0,54.1707,54.2189,54.1547,54.2109,26307.0
2017-12-21 13:20:00,67.52,67.71,67.49,67.67,63944.0,54.2189,54.3715,54.1948,54.3394,63944.0
2017-12-21 13:30:00,67.66,67.67,67.55,67.62,37208.0,54.3313,54.3394,54.243,54.2992,37208.0
2017-12-21 13:40:00,67.62,67.89,67.62,67.87,38666.0,54.2992,54.516,54.2992,54.5,38666.0
2017-12-21 13:50:00,67.87,67.89,67.73,67.77,59013.0,54.5,54.516,54.3875,54.4197,59013.0
2017-12-21 14:00:00,67.78,67.78,67.62,67.65,51671.0,54.4277,54.4277,54.2992,54.3233,51671.0
2017-12-21 14:10:00,67.65,67.83,67.64,67.81,120849.0,54.3233,54.4678,54.3153,54.4518,120849.0
2017-12-21 14:20:00,67.81,67.99,67.76,67.97,55570.0,54.4518,54.5963,54.4116,54.5803,55570.0
2017-12-21 14:30:00,67.99,68.03,67.91,68.0,69069.0,54.5963,54.6284,54.5321,54.6043,69069.0
2017-12-21 14:40:00,68.0,68.0,67.83,67.91,68910.0,54.6043,54.6043,54.4678,54.5321,68910.0
2017-12-21 14:50:00,67.91,68.0,67.89,67.96,69174.0,54.5321,54.6043,54.516,54.5722,69174.0
2017-12-21 15:00:00,67.95,68.01,67.72,67.72,72297.0,54.5642,54.6124,54.3795,54.3795,72297.0
2017-12-21 15:10:00,67.75,67.87,67.74,67.81,82728.0,54.4036,54.5,54.3956,54.4518,82728.0
2017-12-21 15:20:00,67.81,67.87,67.69,67.74,107823.0,54.4518,54.5,54.3554,54.3956,107823.0
2017-12-21 15:30:00,67.76,67.88,67.65,67.87,116673.0,54.4116,54.508,54.3233,54.5,116673.0
2017-12-21 15:40:00,67.86,68.39,67.83,68.38,207810.0,54.4919,54.9175,54.4678,54.9095,207810.0
2017-12-21 15:50:00,68.39,68.75,68.35,68.64,596527.0,54.9175,55.2066,54.8854,55.1183,596527.0
2017-12-22 09:30:00,68.78,69.54,68.76,69.53,143317.0,55.2307,55.841,55.2146,55.8329,143317.0
2017-12-22 09:40:00,69.54,69.74,69.34,69.39,110264.0,55.841,56.0016,55.6804,55.7205,110264.0
2017-12-22 09:50:00,69.38,69.48,69.25,69.3,64161.0,55.7125,55.7928,55.6081,55.6483,64161.0
2017-12-22 10:00:00,69.29,69.29,69.05,69.09,64316.0,55.6402,55.6402,55.4475,55.4796,64316.0
2017-12-22 10:10:00,69.09,69.12,68.63,68.83,74763.0,55.4796,55.5037,55.1102,55.2708,74763.0
2017-12-22 10:20:00,68.82,68.92,68.72,68.91,53084.0,55.2628,55.3431,55.1825,55.3351,53084.0
2017-12-22 10:30:00,68.9,69.03,68.71,68.73,54639.0,55.3271,55.4314,55.1745,55.1905,54639.0
2017-12-22 10:40:00,68.74,68.88,68.64,68.88,54142.0,55.1986,55.311,55.1183,55.311,54142.0
2017-12-22 10:50:00,68.88,68.94,68.79,68.84,51627.0,55.311,55.3592,55.2387,55.2789,51627.0
2017-12-22 11:00:00,68.86,68.86,68.66,68.72,52860.0,55.2949,55.2949,55.1343,55.1825,52860.0
2017-12-22 11:10:00,68.72,68.76,68.62,68.73,59207.0,55.1825,55.2146,55.1022,55.1905,59207.0
2017-12-22 11:20:00,68.73,68.73,68.65,68.65,49790.0,55.1905,55.1905,55.1263,55.1263,49790.0
2017-12-22 11:30:00,68.65,68.67,68.44,68.51,93140.0,55.1263,55.1424,54.9577,55.0139,93140.0
2017-12-22 11:40:00,68.52,68.62,68.5,68.61,73668.0,55.0219,55.1022,55.0059,55.0942,73668.0
2017-12-22 11:50:00,68.62,68.63,68.33,68.35,74019.0,55.1022,55.1102,54.8693,54.8854,74019.0
2017-12-22 12:00:00,68.35,68.56,68.35,68.56,79956.0,54.8854,55.054,54.8854,55.054,79956.0
2017-12-22 12:10:00,68.57,68.6,68.5,68.56,37324.0,55.0621,55.0862,55.0059,55.054,37324.0
2017-12-22 12:20:00,68.56,68.67,68.55,68.64,49485.0,55.054,55.1424,55.046,55.1183,49485.0
2017-12-22 12:30:00,68.65,68.67,68.52,68.53,43003.0,55.1263,55.1424,55.0219,55.0299,43003.0
2017-12-22 12:40:00,68.53,68.55,68.48,68.5,44350.0,55.0299,55.046,54.9898,55.0059,44350.0
2017-12-22 12:50:00,68.51,68.52,68.39,68.41,51653.0,55.0139,55.0219,54.9175,54.9336,51653.0
2017-12-22 13:00:00,68.42,68.53,68.39,68.53,37528.0,54.9416,55.0299,54.9175,55.0299,37528.0
2017-12-22 13:10:00,68.53,68.62,68.52,68.59,41064.0,55.0299,55.1022,55.0219,55.0781,41064.0
2017-12-22 13:20:00,68.59,68.64,68.51,68.51,44791.0,55.0781,55.1183,55.0139,55.0139,44791.0
2017-12-22 13:30:00,68.52,68.55,68.51,68.53,26983.0,55.0219,55.046,55.0139,55.0299,26983.0
2017-12-22 13:40:00,68.54,68.6,68.53,68.56,46847.0,55.038,55.0862,55.0299,55.054,46847.0
2017-12-22 13:50:00,68.57,68.59,68.4,68.42,46296.0,55.0621,55.0781,54.9256,54.9416,46296.0
2017-12-22 14:00:00,68.42,68.45,68.36,68.4,61108.0,54.9416,54.9657,54.8934,54.9256,61108.0
2017-12-22 14:10:00,68.41,68.5,68.41,68.5,32636.0,54.9336,55.0059,54.9336,55.0059,32636.0
2017-12-22 14:20:00,68.5,68.51,68.41,68.44,45646.0,55.0059,55.0139,54.9336,54.9577,45646.0
2017-12-22 14:30:00,68.45,68.5,68.35,68.35,47431.0,54.9657,55.0059,54.8854,54.8854,47431.0
2017-12-22 14:40:00,68.36,68.45,68.36,68.42,42697.0,54.8934,54.9657,54.8934,54.9416,42697.0
2017-12-22 14:50:00,68.42,68.43,68.31,68.32,55416.0,54.9416,54.9496,54.8533,54.8613,55416.0
2017-12-22 15:00:00,68.32,68.36,68.18,68.18,62203.0,54.8613,54.8934,54.7489,54.7489,62203.0
2017-12-22 15:10:00,68.18,68.26,68.18,68.23,64269.0,54.7489,54.8131,54.7489,54.789,64269.0
2017-12-22 15:20:00,68.23,68.24,68.17,68.19,48620.0,54.789,54.7971,54.7409,54.7569,48620.0
2017-12-22 15:30:00,68.2,68.34,68.2,68.28,82476.0,54.7649,54.8774,54.7649,54.8292,82476.0
2017-12-22 15:40:00,68.28,68.29,68.16,68.24,93142.0,54.8292,54.8372,54.7328,54.7971,93142.0
2017-12-22 15:50:00,68.23,68.28,68.17,68.27,274762.0,54.789,54.8292,54.7409,54.8212,274762.0
2017-12-26 09:30:00,68.24,68.55,68.06,68.52,47894.0,54.7971,55.046,54.6525,55.0219,47894.0
2017-12-26 09:40:00,68.53,68.9,68.49,68.59,15798.0,55.0299,55.3271,54.9978,55.0781,15798.0
2017-12-26 09:50:00,68.59,68.77,68.59,68.7,22666.0,55.0781,55.2227,55.0781,55.1665,22666.0
2017-12-26 10:00:00,68.72,68.79,68.58,68.73,24743.0,55.1825,55.2387,55.0701,55.1905,24743.0
2017-12-26 10:10:00,68.75,68.75,68.59,68.65,32430.0,55.2066,55.2066,55.0781,55.1263,32430.0
2017-12-26 10:20:00,68.66,68.77,68.65,68.7,36268.0,55.1343,55.2227,55.1263,55.1665,36268.0
2017-12-26 10:30:00,68.7,68.77,68.69,68.7,27150.0,55.1665,55.2227,55.1584,55.1665,27150.0
2017-12-26 10:40:00,68.7,68.74,68.6,68.7,28349.0,55.1665,55.1986,55.0862,55.1665,28349.0
2017-12-26 10:50:00,68.69,68.74,68.66,68.7,29503.0,55.1584,55.1986,55.1343,55.1665,29503.0
2017-12-26 11:00:00,68.71,68.72,68.55,68.56,52964.0,55.1745,55.1825,55.046,55.054,52964.0
2017-12-26 11:10:00,68.56,68.62,68.53,68.57,23168.0,55.054,55.1022,55.0299,55.0621,23168.0
2017-12-26 11:20:00,68.57,68.64,68.57,68.64,23615.0,55.0621,55.1183,55.0621,55.1183,23615.0
2017-12-26 11:30:00,68.65,68.66,68.58,68.63,24053.0,55.1263,55.1343,55.0701,55.1102,24053.0
2017-12-26 11:40:00,68.64,68.64,68.58,68.61,21838.0,55.1183,55.1183,55.0701,55.0942,21838.0
2017-12-26 11:50:00,68.61,68.67,68.58,68.65,29663.0,55.0942,55.1424,55.0701,55.1263,29663.0
2017-12-26 12:00:00,68.65,68.72,68.64,68.7,17402.0,55.1263,55.1825,55.1183,55.1665,17402.0
2017-12-26 12:10:00,68.7,68.75,68.7,68.72,18789.0,55.1665,55.2066,55.1665,55.1825,18789.0
2017-12-26 12:20:00,68.74,68.78,68.73,68.76,29590.0,55.1986,55.2307,55.1905,55.2146,29590.0
2017-12-26 12:30:00,68.76,68.83,68.75,68.8,35718.0,55.2146,55.2708,55.2066,55.2468,35718.0
2017-12-26 12:40:00,68.79,68.81,68.71,68.71,16048.0,55.2387,55.2548,55.1745,55.1745,16048.0
2017-12-26 12:50:00,68.73,68.84,68.71,68.84,13257.0,55.1905,55.2789,55.1745,55.2789,13257.0
2017-12-26 13:00:00,68.86,68.87,68.8,68.83,19760.0,55.2949,55.303,55.2468,55.2708,19760.0
2017-12-26 13:10:00,68.82,68.87,68.81,68.87,12233.0,55.2628,55.303,55.2548,55.303,12233.0
2017-12-26 13:20:00,68.86,68.87,68.8,68.8,20324.0,55.2949,55.303,55.2468,55.2468,20324.0
2017-12-26 13:30:00,68.8,68.8,68.75,68.76,15769.0,55.2468,55.2468,55.2066,55.2146,15769.0
2017-12-26 13:40:00,68.76,68.77,68.66,68.67,21781.0,55.2146,55.2227,55.1343,55.1424,21781.0
2017-12-26 13:50:00,68.67,68.68,68.64,68.64,15181.0,55.1424,55.1504,55.1183,55.1183,15181.0
2017-12-26 14:00:00,68.64,68.64,68.6,68.62,17229.0,55.1183,55.1183,55.0862,55.1022,17229.0
2017-12-26 14:10:00,68.62,68.66,68.6,68.65,17682.0,55.1022,55.1343,55.0862,55.1263,17682.0
2017-12-26 14:20:00,68.65,68.71,68.65,68.7,30196.0,55.1263,55.1745,55.1263,55.1665,30196.0
2017-12-26 14:30:00,68.7,68.81,68.7,68.81,35070.0,55.1665,55.2548,55.1665,55.2548,35070.0
2017-12-26 14:40:00,68.81,68.82,68.71,68.72,32576.0,55.2548,55.2628,55.1745,55.1825,32576.0
2017-12-26 14:50:00,68.73,68.84,68.72,68.81,20328.0,55.1905,55.2789,55.1825,55.2548,20328.0
2017-12-26 15:00:00,68.82,68.9,68.82,68.84,34962.0,55.2628,55.3271,55.2628,55.2789,34962.0
2017-12-26 15:10:00,68.83,68.92,68.79,68.81,58331.0,55.2708,55.3431,55.2387,55.2548,58331.0
2017-12-26 15:20:00,68.8,68.87,68.78,68.8,39592.0,55.2468,55.303,55.2307,55.2468,39592.0
2017-12-26 15:30:00,68.79,68.83,68.75,68.75,42753.0,55.2387,55.2708,55.2066,55.2066,42753.0
2017-12-26 15:40:00,68.75,68.77,68.73,68.73,81637.0,55.2066,55.2227,55.1905,55.1905,81637.0
2017-12-26 15:50:00,68.74,68.87,68.74,68.85,257070.0,55.1986,55.303,55.1986,55.2869,257070.0
2017-12-27 09:30:00,69.06,69.06,68.7,68.8,21409.0,55.4555,55.4555,55.1665,55.2468,21409.0
2017-12-27 09:40:00,68.84,68.89,68.8,68.83,5695.0,55.2789,55.319,55.2468,55.2708,5695.0
2017-12-27 09:50:00,68.85,68.85,68.64,68.68,10430.0,55.2869,55.2869,55.1183,55.1504,10430.0
2017-12-27 10:00:00,68.72,68.76,68.63,68.75,21024.0,55.1825,55.2146,55.1102,55.2066,21024.0
2017-12-27 10:10:00,68.72,68.77,68.67,68.67,12635.0,55.1825,55.2227,55.1424,55.1424,12635.0
2017-12-27 10:20:00,68.68,68.76,68.66,68.67,16686.0,55.1504,55.2146,55.1343,55.1424,16686.0
2017-12-27 10:30:00,68.67,68.73,68.64,68.69,11698.0,55.1424,55.1905,55.1183,55.1584,11698.0
2017-12-27 10:40:00,68.7,68.79,68.7,68.79,7311.0,55.1665,55.2387,55.1665,55.2387,7311.0
2017-12-27 10:50:00,68.78,68.9,68.77,68.88,9193.0,55.2307,55.3271,55.2227,55.311,9193.0
2017-12-27 11:00:00,68.89,68.9,68.82,68.84,8568.0,55.319,55.3271,55.2628,55.2789,8568.0
2017-12-27 11:10:00,68.83,68.87,68.82,68.85,8132.0,55.2708,55.303,55.2628,55.2869,8132.0
2017-12-27 11:20:00,68.84,68.87,68.82,68.85,7081.0,55.2789,55.303,55.2628,55.2869,7081.0
2017-12-27 11:30:00,68.84,68.86,68.78,68.8,5656.0,55.2789,55.2949,55.2307,55.2468,5656.0
2017-12-27 11:40:00,68.81,68.82,68.71,68.72,10677.0,55.2548,55.2628,55.1745,55.1825,10677.0
2017-12-27 11:50:00,68.71,68.72,68.55,68.68,55921.0,55.1745,55.1825,55.046,55.1504,55921.0
2017-12-27 12:00:00,68.68,68.7,68.58,68.65,18700.0,55.1504,55.1665,55.0701,55.1263,18700.0
2017-12-27 12:10:00,68.65,68.73,68.64,68.68,10169.0,55.1263,55.1905,55.1183,55.1504,10169.0
2017-12-27 12:20:00,68.65,68.72,68.65,68.65,8793.0,55.1263,55.1825,55.1263,55.1263,8793.0
2017-12-27 12:30:00,68.66,68.66,68.56,68.61,14104.0,55.1343,55.1343,55.054,55.0942,14104.0
2017-12-27 12:40:00,68.62,68.74,68.6,68.72,10686.0,55.1022,55.1986,55.0862,55.1825,10686.0
2017-12-27 12:50:00,68.72,68.74,68.67,68.69,13777.0,55.1825,55.1986,55.1424,55.1584,13777.0
2017-12-27 13:00:00,68.7,68.77,68.68,68.76,10059.0,55.1665,55.2227,55.1504,55.2146,10059.0
2017-12-27 13:10:00,68.74,68.76,68.7,68.71,7674.0,55.1986,55.2146,55.1665,55.1745,7674.0
2017-12-27 13:20:00,68.71,68.72,68.66,68.66,9735.0,55.1745,55.1825,55.1343,55.1343,9735.0
2017-12-27 13:30:00,68.66,68.74,68.65,68.73,6905.0,55.1343,55.1986,55.1263,55.1905,6905.0
2017-12-27 13:40:00,68.73,68.73,68.68,68.7,7751.0,55.1905,55.1905,55.1504,55.1665,7751.0
2017-12-27 13:50:00,68.7,68.74,68.68,68.72,12764.0,55.1665,55.1986,55.1504,55.1825,12764.0
2017-12-27 14:00:00,68.72,68.75,68.66,68.69,16649.0,55.1825,55.2066,55.1343,55.1584,16649.0
2017-12-27 14:10:00,68.7,68.71,68.63,68.64,24352.0,55.1665,55.1745,55.1102,55.1183,24352.0
2017-12-27 14:20:00,68.63,68.65,68.58,68.64,15614.0,55.1102,55.1263,55.0701,55.1183,15614.0
2017-12-27 14:30:00,68.64,68.64,68.57,68.63,17416.0,55.1183,55.1183,55.0621,55.1102,17416.0
2017-12-27 14:40:00,68.62,68.63,68.5,68.52,14367.0,55.1022,55.1102,55.0059,55.0219,14367.0
2017-12-27 14:50:00,68.53,68.55,68.48,68.52,23697.0,55.0299,55.046,54.9898,55.0219,23697.0
2017-12-27 15:00:00,68.52,68.57,68.44,68.5,15584.0,55.0219,55.0621,54.9577,55.0059,15584.0
2017-12-27 15:10:00,68.5,68.51,68.45,68.47,16031.0,55.0059,55.0139,54.9657,54.9818,16031.0
2017-12-27 15:20:00,68.47,68.53,68.45,68.45,22353.0,54.9818,55.0299,54.9657,54.9657,22353.0
2017-12-27 15:30:00,68.45,68.49,68.39,68.39,29043.0,54.9657,54.9978,54.9175,54.9175,29043.0
2017-12-27 15:40:00,68.39,68.44,68.36,68.4,38565.0,54.9175,54.9577,54.8934,54.9256,38565.0
2017-12-27 15:50:00,68.41,68.47,68.35,68.4,121839.0,54.9336,54.9818,54.8854,54.9256,121839.0
2017-12-28 09:30:00,68.71,68.73,68.29,68.33,34699.0,55.1745,55.1905,54.8372,54.8693,34699.0
2017-12-28 09:40:00,68.3,68.31,68.21,68.26,9806.0,54.8453,54.8533,54.773,54.8131,9806.0
2017-12-28 09:50:00,68.27,68.32,68.19,68.23,8445.0,54.8212,54.8613,54.7569,54.789,8445.0
2017-12-28 10:00:00,68.23,68.24,68.15,68.19,14259.0,54.789,54.7971,54.7248,54.7569,14259.0
2017-12-28 10:10:00,68.18,68.18,68.14,68.18,8649.0,54.7489,54.7489,54.7168,54.7489,8649.0
2017-12-28 10:20:00,68.17,68.17,68.09,68.12,10103.0,54.7409,54.7409,54.6766,54.7007,10103.0
2017-12-28 10:30:00,68.12,68.17,68.09,68.15,10791.0,54.7007,54.7409,54.6766,54.7248,10791.0
2017-12-28 10:40:00,68.15,68.18,68.12,68.13,7774.0,54.7248,54.7489,54.7007,54.7087,7774.0
2017-12-28 10:50:00,68.14,68.18,68.13,68.16,23097.0,54.7168,54.7489,54.7087,54.7328,23097.0
2017-12-28 11:00:00,68.17,68.23,68.15,68.2,42508.0,54.7409,54.789,54.7248,54.7649,42508.0
2017-12-28 11:10:00,68.2,68.24,68.19,68.24,9753.0,54.7649,54.7971,54.7569,54.7971,9753.0
2017-12-28 11:20:00,68.24,68.25,68.14,68.14,8567.0,54.7971,54.8051,54.7168,54.7168,8567.0
2017-12-28 11:30:00,68.14,68.16,68.1,68.1,8912.0,54.7168,54.7328,54.6846,54.6846,8912.0
2017-12-28 11:40:00,68.09,68.13,68.06,68.06,11353.0,54.6766,54.7087,54.6525,54.6525,11353.0
2017-12-28 11:50:00,68.07,68.09,68.05,68.06,11290.0,54.6606,54.6766,54.6445,54.6525,11290.0
2017-12-28 12:00:00,68.07,68.07,68.01,68.01,10713.0,54.6606,54.6606,54.6124,54.6124,10713.0
2017-12-28 12:10:00,68.02,68.03,67.99,68.01,9042.0,54.6204,54.6284,54.5963,54.6124,9042.0
2017-12-28 12:20:00,68.02,68.03,67.99,68.01,6010.0,54.6204,54.6284,54.5963,54.6124,6010.0
2017-12-28 12:30:00,68.0,68.05,67.98,68.04,10830.0,54.6043,54.6445,54.5883,54.6365,10830.0
2017-12-28 12:40:00,68.03,68.09,68.03,68.08,6281.0,54.6284,54.6766,54.6284,54.6686,6281.0
2017-12-28 12:50:00,68.09,68.1,68.08,68.08,7479.0,54.6766,54.6846,54.6686,54.6686,7479.0
2017-12-28 13:00:00,68.08,68.09,68.02,68.02,8633.0,54.6686,54.6766,54.6204,54.6204,8633.0
2017-12-28 13:10:00,68.03,68.04,68.01,68.04,6873.0,54.6284,54.6365,54.6124,54.6365,6873.0
2017-12-28 13:20:00,68.03,68.05,68.0,68.02,8275.0,54.6284,54.6445,54.6043,54.6204,8275.0
2017-12-28 13:30:00,68.0,68.04,68.0,68.04,11202.0,54.6043,54.6365,54.6043,54.6365,11202.0
2017-12-28 13:40:00,68.03,68.05,68.03,68.03,7825.0,54.6284,54.6445,54.6284,54.6284,7825.0
2017-12-28 13:50:00,68.05,68.1,68.04,68.08,9984.0,54.6445,54.6846,54.6365,54.6686,9984.0
2017-12-28 14:00:00,68.09,68.09,68.03,68.05,8589.0,54.6766,54.6766,54.6284,54.6445,8589.0
2017-12-28 14:10:00,68.05,68.07,68.02,68.07,10860.0,54.6445,54.6606,54.6204,54.6606,10860.0
2017-12-28 14:20:00,68.08,68.11,68.06,68.06,12778.0,54.6686,54.6927,54.6525,54.6525,12778.0
2017-12-28 14:30:00,68.05,68.1,68.05,68.09,9974.0,54.6445,54.6846,54.6445,54.6766,9974.0
2017-12-28 14:40:00,68.1,68.19,68.09,68.17,13704.0,54.6846,54.7569,54.6766,54.7409,13704.0
2017-12-28 14:50:00,68.18,68.19,68.13,68.16,10892.0,54.7489,54.7569,54.7087,54.7328,10892.0
2017-12-28 15:00:00,68.16,68.21,68.15,68.21,14976.0,54.7328,54.773,54.7248,54.773,14976.0
2017-12-28 15:10:00,68.21,68.26,68.21,68.25,17494.0,54.773,54.8131,54.773,54.8051,17494.0
2017-12-28 15:20:00,68.26,68.27,68.23,68.24,17834.0,54.8131,54.8212,54.789,54.7971,17834.0
2017-12-28 15:30:00,68.23,68.3,68.21,68.3,23092.0,54.789,54.8453,54.773,54.8453,23092.0
2017-12-28 15:40:00,68.3,68.3,68.24,68.28,65011.0,54.8453,54.8453,54.7971,54.8292,65011.0
2017-12-28 15:50:00,68.28,68.39,68.28,68.34,166338.0,54.8292,54.9175,54.8292,54.8774,166338.0
2017-12-29 09:30:00,67.9,68.44,67.9,68.42,49913.0,54.524,54.9577,54.524,54.9416,49913.0
2017-12-29 09:40:00,68.45,68.45,68.38,68.42,8159.0,54.9657,54.9657,54.9095,54.9416,8159.0
2017-12-29 09:50:00,68.44,68.44,68.33,68.42,7683.0,54.9577,54.9577,54.8693,54.9416,7683.0
2017-12-29 10:00:00,68.43,68.44,68.18,68.23,11296.0,54.9496,54.9577,54.7489,54.789,11296.0
2017-12-29 10:10:00,68.22,68.24,68.13,68.19,7392.0,54.781,54.7971,54.7087,54.7569,7392.0
2017-12-29 10:20:00,68.19,68.31,68.19,68.27,8388.0,54.7569,54.8533,54.7569,54.8212,8388.0
2017-12-29 10:30:00,68.3,68.38,68.3,68.33,9820.0,54.8453,54.9095,54.8453,54.8693,9820.0
2017-12-29 10:40:00,68.32,68.39,68.29,68.34,8524.0,54.8613,54.9175,54.8372,54.8774,8524.0
2017-12-29 10:50:00,68.31,68.33,68.2,68.22,13975.0,54.8533,54.8693,54.7649,54.781,13975.0
2017-12-29 11:00:00,68.22,68.24,68.12,68.16,13021.0,54.781,54.7971,54.7007,54.7328,13021.0
2017-12-29 11:10:00,68.17,68.22,68.17,68.18,9658.0,54.7409,54.781,54.7409,54.7489,9658.0
2017-12-29 11:20:00,68.17,68.28,68.17,68.27,6866.0,54.7409,54.8292,54.7409,54.8212,6866.0
2017-12-29 11:30:00,68.27,68.28,68.17,68.24,5085.0,54.8212,54.8292,54.7409,54.7971,5085.0
2017-12-29 11:40:00,68.26,68.32,68.23,68.31,5530.0,54.8131,54.8613,54.789,54.8533,5530.0
2017-12-29 11:50:00,68.3,68.31,68.21,68.25,10262.0,54.8453,54.8533,54.773,54.8051,10262.0
2017-12-29 12:00:00,68.26,68.31,68.25,68.31,5681.0,54.8131,54.8533,54.8051,54.8533,5681.0
2017-12-29 12:10:00,68.32,68.35,68.31,68.34,3334.0,54.8613,54.8854,54.8533,54.8774,3334.0
2017-12-29 12:20:00,68.34,68.43,68.31,68.31,8075.0,54.8774,54.9496,54.8533,54.8533,8075.0
2017-12-29 12:30:00,68.3,68.35,68.3,68.35,6817.0,54.8453,54.8854,54.8453,54.8854,6817.0
2017-12-29 12:40:00,68.33,68.35,68.27,68.29,6095.0,54.8693,54.8854,54.8212,54.8372,6095.0
2017-12-29 12:50:00,68.27,68.28,68.24,68.26,5870.0,54.8212,54.8292,54.7971,54.8131,5870.0
2017-12-29 13:00:00,68.25,68.26,68.2,68.2,6507.0,54.8051,54.8131,54.7649,54.7649,6507.0
2017-12-29 13:10:00,68.2,68.24,68.18,68.22,6496.0,54.7649,54.7971,54.7489,54.781,6496.0
2017-12-29 13:20:00,68.22,68.27,68.22,68.23,6420.0,54.781,54.8212,54.781,54.789,6420.0
2017-12-29 13:30:00,68.22,68.22,68.18,68.21,6013.0,54.781,54.781,54.7489,54.773,6013.0
2017-12-29 13:40:00,68.23,68.23,68.18,68.19,7593.0,54.789,54.789,54.7489,54.7569,7593.0
2017-12-29 13:50:00,68.2,68.21,68.14,68.17,9181.0,54.7649,54.773,54.7168,54.7409,9181.0
2017-12-29 14:00:00,68.17,68.25,68.17,68.25,6715.0,54.7409,54.8051,54.7409,54.8051,6715.0
2017-12-29 14:10:00,68.24,68.27,68.23,68.26,5580.0,54.7971,54.8212,54.789,54.8131,5580.0
2017-12-29 14:20:00,68.26,68.28,68.23,68.27,9575.0,54.8131,54.8292,54.789,54.8212,9575.0
2017-12-29 14:30:00,68.27,68.28,68.2,68.24,6811.0,54.8212,54.8292,54.7649,54.7971,6811.0
2017-12-29 14:40:00,68.23,68.25,68.19,68.2,7774.0,54.789,54.8051,54.7569,54.7649,7774.0
2017-12-29 14:50:00,68.19,68.27,68.19,68.27,16212.0,54.7569,54.8212,54.7569,54.8212,16212.0
2017-12-29 15:00:00,68.27,68.27,68.23,68.26,15251.0,54.8212,54.8212,54.789,54.8131,15251.0
2017-12-29 15:10:00,68.27,68.28,68.24,68.27,37120.0,54.8212,54.8292,54.7971,54.8212,37120.0
2017-12-29 15:20:00,68.27,68.36,68.26,68.35,24504.0,54.8212,54.8934,54.8131,54.8854,24504.0
2017-12-29 15:30:00,68.35,68.36,68.23,68.25,23131.0,54.8854,54.8934,54.789,54.8051,23131.0
2017-12-29 15:40:00,68.25,68.25,68.17,68.2,37001.0,54.8051,54.8051,54.7409,54.7649,37001.0
2017-12-29 15:50:00,68.21,68.21,68.05,68.08,184607.0,54.773,54.773,54.6445,54.6686,184607.0
2018-01-02 09:30:00,68.34,68.34,67.88,68.03,38806.0,54.8774,54.8774,54.508,54.6284,38806.0
2018-01-02 09:40:00,68.05,68.22,67.93,68.11,16729.0,54.6445,54.781,54.5481,54.6927,16729.0
2018-01-02 09:50:00,68.07,68.15,67.98,68.15,19711.0,54.6606,54.7248,54.5883,54.7248,19711.0
2018-01-02 10:00:00,68.15,68.18,68.01,68.03,17822.0,54.7248,54.7489,54.6124,54.6284,17822.0
2018-01-02 10:10:00,68.04,68.15,68.03,68.08,39820.0,54.6365,54.7248,54.6284,54.6686,39820.0
2018-01-02 10:20:00,68.09,68.15,68.02,68.15,37661.0,54.6766,54.7248,54.6204,54.7248,37661.0
2018-01-02 10:30:00,68.15,68.18,67.99,68.01,20562.0,54.7248,54.7489,54.5963,54.6124,20562.0
2018-01-02 10:40:00,68.02,68.04,67.93,67.96,23762.0,54.6204,54.6365,54.5481,54.5722,23762.0
2018-01-02 10:50:00,67.98,67.99,67.88,67.92,20125.0,54.5883,54.5963,54.508,54.5401,20125.0
2018-01-02 11:00:00,67.9,67.96,67.81,67.81,29609.0,54.524,54.5722,54.4518,54.4518,29609.0
2018-01-02 11:10:00,67.82,67.99,67.75,67.99,80054.0,54.4598,54.5963,54.4036,54.5963,80054.0
2018-01-02 11:20:00,67.98,68.0,67.89,67.94,43426.0,54.5883,54.6043,54.516,54.5562,43426.0
2018-01-02 11:30:00,67.94,68.04,67.67,67.74,96257.0,54.5562,54.6365,54.3394,54.3956,96257.0
2018-01-02 11:40:00,67.74,67.79,67.58,67.61,32149.0,54.3956,54.4357,54.2671,54.2912,32149.0
2018-01-02 11:50:00,67.63,67.68,67.51,67.55,38349.0,54.3072,54.3474,54.2109,54.243,38349.0
2018-01-02 12:00:00,67.56,67.56,67.42,67.44,41350.0,54.251,54.251,54.1386,54.1547,41350.0
2018-01-02 12:10:00,67.44,67.45,67.32,67.35,33059.0,54.1547,54.1627,54.0583,54.0824,33059.0
2018-01-02 12:20:00,67.36,67.38,67.25,67.3,33486.0,54.0904,54.1065,54.0021,54.0422,33486.0
2018-01-02 12:30:00,67.28,67.39,67.27,67.33,23483.0,54.0262,54.1145,54.0182,54.0663,23483.0
2018-01-02 12:40:00,67.35,67.41,67.33,67.41,20271.0,54.0824,54.1306,54.0663,54.1306,20271.0
2018-01-02 12:50:00,67.42,67.43,67.31,67.31,14480.0,54.1386,54.1466,54.0503,54.0503,14480.0
2018-01-02 13:00:00,67.32,67.45,67.31,67.42,22698.0,54.0583,54.1627,54.0503,54.1386,22698.0
2018-01-02 13:10:00,67.44,67.44,67.39,67.42,14092.0,54.1547,54.1547,54.1145,54.1386,14092.0
2018-01-02 13:20:00,67.42,67.42,67.38,67.42,22722.0,54.1386,54.1386,54.1065,54.1386,22722.0
2018-01-02 13:30:00,67.43,67.5,67.4,67.49,27244.0,54.1466,54.2028,54.1225,54.1948,27244.0
2018-01-02 13:40:00,67.48,67.5,67.42,67.44,20707.0,54.1868,54.2028,54.1386,54.1547,20707.0
2018-01-02 13:50:00,67.44,67.48,67.4,67.41,24751.0,54.1547,54.1868,54.1225,54.1306,24751.0
2018-01-02 14:00:00,67.41,67.43,67.31,67.34,30452.0,54.1306,54.1466,54.0503,54.0744,30452.0
2018-01-02 14:10:00,67.35,67.38,67.3,67.3,23930.0,54.0824,54.1065,54.0422,54.0422,23930.0
2018-01-02 14:20:00,67.3,67.34,67.27,67.34,33744.0,54.0422,54.0744,54.0182,54.0744,33744.0
2018-01-02 14:30:00,67.33,67.4,67.32,67.32,35053.0,54.0663,54.1225,54.0583,54.0583,35053.0
2018-01-02 14:40:00,67.32,67.34,67.26,67.26,15440.0,54.0583,54.0744,54.0101,54.0101,15440.0
2018-01-02 14:50:00,67.26,67.31,67.2,67.28,38928.0,54.0101,54.0503,53.9619,54.0262,38928.0
2018-01-02 15:00:00,67.29,67.3,67.24,67.28,31673.0,54.0342,54.0422,53.9941,54.0262,31673.0
2018-01-02 15:10:00,67.28,67.3,67.24,67.28,30410.0,54.0262,54.0422,53.9941,54.0262,30410.0
2018-01-02 15:20:00,67.28,67.28,67.22,67.23,45963.0,54.0262,54.0262,53.978,53.986,45963.0
2018-01-02 15:30:00,67.24,67.24,67.16,67.2,56453.0,53.9941,53.9941,53.9298,53.9619,56453.0
2018-01-02 15:40:00,67.21,67.23,67.16,67.22,78770.0,53.97,53.986,53.9298,53.978,78770.0
2018-01-02 15:50:00,67.22,67.35,67.22,67.3,260824.0,53.978,54.0824,53.978,54.0422,260824.0
2018-01-03 09:30:00,67.45,67.66,67.23,67.56,81308.0,54.1627,54.3313,53.986,54.251,81308.0
2018-01-03 09:40:00,67.59,67.61,67.37,67.58,49436.0,54.2751,54.2912,54.0985,54.2671,49436.0
2018-01-03 09:50:00,67.6,67.68,67.48,67.58,58942.0,54.2831,54.3474,54.1868,54.2671,58942.0
2018-01-03 10:00:00,67.57,67.68,67.54,67.65,31079.0,54.2591,54.3474,54.235,54.3233,31079.0
2018-01-03 10:10:00,67.63,67.67,67.56,67.58,18665.0,54.3072,54.3394,54.251,54.2671,18665.0
2018-01-03 10:20:00,67.58,67.62,67.52,67.61,48807.0,54.2671,54.2992,54.2189,54.2912,48807.0
2018-01-03 10:30:00,67.61,67.76,67.61,67.73,164327.0,54.2912,54.4116,54.2912,54.3875,164327.0
2018-01-03 10:40:00,67.71,67.72,67.64,67.64,18555.0,54.3715,54.3795,54.3153,54.3153,18555.0
2018-01-03 10:50:00,67.64,67.65,67.56,67.6,31151.0,54.3153,54.3233,54.251,54.2831,31151.0
2018-01-03 11:00:00,67.59,67.83,67.57,67.83,42617.0,54.2751,54.4678,54.2591,54.4678,42617.0
2018-01-03 11:10:00,67.83,68.14,67.79,68.1,71574.0,54.4678,54.7168,54.4357,54.6846,71574.0
2018-01-03 11:20:00,68.1,68.17,68.06,68.15,74318.0,54.6846,54.7409,54.6525,54.7248,74318.0
2018-01-03 11:30:00,68.14,68.35,68.14,68.33,40846.0,54.7168,54.8854,54.7168,54.8693,40846.0
2018-01-03 11:40:00,68.33,68.38,68.28,68.35,26388.0,54.8693,54.9095,54.8292,54.8854,26388.0
2018-01-03 11:50:00,68.35,68.38,68.28,68.28,18286.0,54.8854,54.9095,54.8292,54.8292,18286.0
2018-01-03 12:00:00,68.28,68.31,68.18,68.19,10073.0,54.8292,54.8533,54.7489,54.7569,10073.0
2018-01-03 12:10:00,68.17,68.17,68.05,68.1,11136.0,54.7409,54.7409,54.6445,54.6846,11136.0
2018-01-03 12:20:00,68.11,68.24,68.09,68.24,20427.0,54.6927,54.7971,54.6766,54.7971,20427.0
2018-01-03 12:30:00,68.22,68.29,68.19,68.26,36802.0,54.781,54.8372,54.7569,54.8131,36802.0
2018-01-03 12:40:00,68.26,68.35,68.25,68.35,19175.0,54.8131,54.8854,54.8051,54.8854,19175.0
2018-01-03 12:50:00,68.34,68.42,68.34,68.42,15580.0,54.8774,54.9416,54.8774,54.9416,15580.0
2018-01-03 13:00:00,68.43,68.45,68.34,68.36,41655.0,54.9496,54.9657,54.8774,54.8934,41655.0
2018-01-03 13:10:00,68.36,68.42,68.31,68.37,71981.0,54.8934,54.9416,54.8533,54.9015,71981.0
2018-01-03 13:20:00,68.37,68.37,68.28,68.28,11948.0,54.9015,54.9015,54.8292,54.8292,11948.0
2018-01-03 13:30:00,68.29,68.29,68.19,68.24,22841.0,54.8372,54.8372,54.7569,54.7971,22841.0
2018-01-03 13:40:00,68.24,68.35,68.18,68.34,24637.0,54.7971,54.8854,54.7489,54.8774,24637.0
2018-01-03 13:50:00,68.34,68.42,68.27,68.29,40864.0,54.8774,54.9416,54.8212,54.8372,40864.0
2018-01-03 14:00:00,68.3,68.31,68.25,68.29,17247.0,54.8453,54.8533,54.8051,54.8372,17247.0
2018-01-03 14:10:00,68.28,68.31,68.23,68.24,14444.0,54.8292,54.8533,54.789,54.7971,14444.0
2018-01-03 14:20:00,68.24,68.28,68.2,68.27,22871.0,54.7971,54.8292,54.7649,54.8212,22871.0
2018-01-03 14:30:00,68.27,68.28,68.17,68.18,26160.0,54.8212,54.8292,54.7409,54.7489,26160.0
2018-01-03 14:40:00,68.16,68.16,68.07,68.1,21207.0,54.7328,54.7328,54.6606,54.6846,21207.0
2018-01-03 14:50:00,68.1,68.19,68.05,68.19,50184.0,54.6846,54.7569,54.6445,54.7569,50184.0
2018-01-03 15:00:00,68.19,68.19,68.1,68.13,31441.0,54.7569,54.7569,54.6846,54.7087,31441.0
2018-01-03 15:10:00,68.14,68.14,68.1,68.1,20189.0,54.7168,54.7168,54.6846,54.6846,20189.0
2018-01-03 15:20:00,68.1,68.11,68.06,68.11,40820.0,54.6846,54.6927,54.6525,54.6927,40820.0
2018-01-03 15:30:00,68.11,68.28,68.1,68.23,66869.0,54.6927,54.8292,54.6846,54.789,66869.0
2018-01-03 15:40:00,68.24,68.34,68.23,68.25,82174.0,54.7971,54.8774,54.789,54.8051,82174.0
2018-01-03 15:50:00,68.25,68.68,68.24,68.25,230824.0,54.8051,55.1504,54.7971,54.8051,230824.0
2018-01-04 09:30:00,68.35,68.68,68.35,68.66,39622.0,54.8854,55.1504,54.8854,55.1343,39622.0
2018-01-04 09:40:00,68.66,68.75,68.54,68.69,25580.0,55.1343,55.2066,55.038,55.1584,25580.0
2018-01-04 09:50:00,68.7,68.83,68.65,68.81,47199.0,55.1665,55.2708,55.1263,55.2548,47199.0
2018-01-04 10:00:00,68.84,68.92,68.79,68.86,29315.0,55.2789,55.3431,55.2387,55.2949,29315.0
2018-01-04 10:10:00,68.86,68.94,68.83,68.83,36550.0,55.2949,55.3592,55.2708,55.2708,36550.0
2018-01-04 10:20:00,68.83,68.98,68.83,68.95,88831.0,55.2708,55.3913,55.2708,55.3672,88831.0
2018-01-04 10:30:00,68.97,69.02,68.92,69.01,20334.0,55.3833,55.4234,55.3431,55.4154,20334.0
2018-01-04 10:40:00,69.02,69.12,68.93,68.93,54208.0,55.4234,55.5037,55.3511,55.3511,54208.0
2018-01-04 10:50:00,68.94,68.99,68.9,68.91,11960.0,55.3592,55.3993,55.3271,55.3351,11960.0
2018-01-04 11:00:00,68.91,69.03,68.91,68.97,22678.0,55.3351,55.4314,55.3351,55.3833,22678.0
2018-01-04 11:10:00,68.98,69.09,68.96,68.98,24217.0,55.3913,55.4796,55.3752,55.3913,24217.0
2018-01-04 11:20:00,68.98,69.05,68.95,69.0,13870.0,55.3913,55.4475,55.3672,55.4074,13870.0
2018-01-04 11:30:00,69.0,69.04,68.95,68.96,7179.0,55.4074,55.4395,55.3672,55.3752,7179.0
2018-01-04 11:40:00,68.98,68.99,68.9,68.91,10578.0,55.3913,55.3993,55.3271,55.3351,10578.0
2018-01-04 11:50:00,68.94,68.95,68.85,68.93,9940.0,55.3592,55.3672,55.2869,55.3511,9940.0
2018-01-04 12:00:00,68.93,69.03,68.9,69.0,22492.0,55.3511,55.4314,55.3271,55.4074,22492.0
2018-01-04 12:10:00,68.98,69.04,68.94,68.99,7679.0,55.3913,55.4395,55.3592,55.3993,7679.0
2018-01-04 12:20:00,68.99,69.0,68.9,68.97,8400.0,55.3993,55.4074,55.3271,55.3833,8400.0
2018-01-04 12:30:00,68.96,69.0,68.93,68.99,7914.0,55.3752,55.4074,55.3511,55.3993,7914.0
2018-01-04 12:40:00,68.99,69.03,68.95,69.0,11895.0,55.3993,55.4314,55.3672,55.4074,11895.0
2018-01-04 12:50:00,69.01,69.03,68.98,69.01,5239.0,55.4154,55.4314,55.3913,55.4154,5239.0
2018-01-04 13:00:00,69.03,69.04,68.98,68.98,7148.0,55.4314,55.4395,55.3913,55.3913,7148.0
2018-01-04 13:10:00,69.0,69.04,68.98,69.03,11376.0,55.4074,55.4395,55.3913,55.4314,11376.0
2018-01-04 13:20:00,69.03,69.07,68.99,69.05,8795.0,55.4314,55.4636,55.3993,55.4475,8795.0
2018-01-04 13:30:00,69.08,69.08,69.01,69.01,11125.0,55.4716,55.4716,55.4154,55.4154,11125.0
2018-01-04 13:40:00,69.0,69.03,68.99,68.99,5428.0,55.4074,55.4314,55.3993,55.3993,5428.0
2018-01-04 13:50:00,68.99,69.0,68.9,68.91,10301.0,55.3993,55.4074,55.3271,55.3351,10301.0
2018-01-04 14:00:00,68.92,68.97,68.89,68.95,8940.0,55.3431,55.3833,55.319,55.3672,8940.0
2018-01-04 14:10:00,68.95,68.97,68.92,68.94,7451.0,55.3672,55.3833,55.3431,55.3592,7451.0
2018-01-04 14:20:00,68.93,68.95,68.89,68.91,7458.0,55.3511,55.3672,55.319,55.3351,7458.0
2018-01-04 14:30:00,68.89,68.91,68.82,68.82,19875.0,55.319,55.3351,55.2628,55.2628,19875.0
2018-01-04 14:40:00,68.8,68.86,68.8,68.84,16069.0,55.2468,55.2949,55.2468,55.2789,16069.0
2018-01-04 14:50:00,68.84,68.84,68.79,68.79,9006.0,55.2789,55.2789,55.2387,55.2387,9006.0
2018-01-04 15:00:00,68.8,68.88,68.8,68.84,21973.0,55.2468,55.311,55.2468,55.2789,21973.0
2018-01-04 15:10:00,68.84,68.84,68.78,68.78,13498.0,55.2789,55.2789,55.2307,55.2307,13498.0
2018-01-04 15:20:00,68.77,68.8,68.75,68.78,19262.0,55.2227,55.2468,55.2066,55.2307,19262.0
2018-01-04 15:30:00,68.77,68.83,68.76,68.79,27227.0,55.2227,55.2708,55.2146,55.2387,27227.0
2018-01-04 15:40:00,68.8,68.8,68.76,68.8,37047.0,55.2468,55.2468,55.2146,55.2468,37047.0
2018-01-04 15:50:00,68.79,68.97,68.78,68.92,175748.0,55.2387,55.3833,55.2307,55.3431,175748.0
2018-01-05 09:30:00,69.21,69.27,69.02,69.21,77062.0,55.576,55.6242,55.4234,55.576,77062.0
2018-01-05 09:40:00,69.17,69.18,69.0,69.01,10825.0,55.5439,55.5519,55.4074,55.4154,10825.0
2018-01-05 09:50:00,69.02,69.02,68.78,68.78,12323.0,55.4234,55.4234,55.2307,55.2307,12323.0
2018-01-05 10:00:00,68.8,68.88,68.63,68.63,28497.0,55.2468,55.311,55.1102,55.1102,28497.0
2018-01-05 10:10:00,68.61,68.73,68.57,68.7,21068.0,55.0942,55.1905,55.0621,55.1665,21068.0
2018-01-05 10:20:00,68.68,68.68,68.48,68.52,35637.0,55.1504,55.1504,54.9898,55.0219,35637.0
2018-01-05 10:30:00,68.53,68.56,68.46,68.52,8269.0,55.0299,55.054,54.9737,55.0219,8269.0
2018-01-05 10:40:00,68.5,68.6,68.49,68.57,8998.0,55.0059,55.0862,54.9978,55.0621,8998.0
2018-01-05 10:50:00,68.55,68.73,68.54,68.68,36134.0,55.046,55.1905,55.038,55.1504,36134.0
2018-01-05 11:00:00,68.68,68.73,68.64,68.7,16324.0,55.1504,55.1905,55.1183,55.1665,16324.0
2018-01-05 11:10:00,68.7,68.73,68.64,68.7,21669.0,55.1665,55.1905,55.1183,55.1665,21669.0
2018-01-05 11:20:00,68.68,68.7,68.63,68.67,21778.0,55.1504,55.1665,55.1102,55.1424,21778.0
2018-01-05 11:30:00,68.67,68.71,68.63,68.68,8862.0,55.1424,55.1745,55.1102,55.1504,8862.0
2018-01-05 11:40:00,68.67,68.68,68.59,68.59,5039.0,55.1424,55.1504,55.0781,55.0781,5039.0
2018-01-05 11:50:00,68.57,68.65,68.56,68.59,11376.0,55.0621,55.1263,55.054,55.0781,11376.0
2018-01-05 12:00:00,68.59,68.63,68.54,68.6,10071.0,55.0781,55.1102,55.038,55.0862,10071.0
2018-01-05 12:10:00,68.6,68.67,68.58,68.67,11885.0,55.0862,55.1424,55.0701,55.1424,11885.0
2018-01-05 12:20:00,68.67,68.71,68.62,68.67,42634.0,55.1424,55.1745,55.1022,55.1424,42634.0
2018-01-05 12:30:00,68.67,68.67,68.53,68.54,16290.0,55.1424,55.1424,55.0299,55.038,16290.0
2018-01-05 12:40:00,68.54,68.59,68.51,68.52,11412.0,55.038,55.0781,55.0139,55.0219,11412.0
2018-01-05 12:50:00,68.52,68.56,68.45,68.5,17822.0,55.0219,55.054,54.9657,55.0059,17822.0
2018-01-05 13:00:00,68.5,68.52,68.45,68.45,8564.0,55.0059,55.0219,54.9657,54.9657,8564.0
2018-01-05 13:10:00,68.46,68.57,68.46,68.55,8652.0,54.9737,55.0621,54.9737,55.046,8652.0
2018-01-05 13:20:00,68.54,68.56,68.47,68.51,13824.0,55.038,55.054,54.9818,55.0139,13824.0
2018-01-05 13:30:00,68.5,68.51,68.45,68.45,9615.0,55.0059,55.0139,54.9657,54.9657,9615.0
2018-01-05 13:40:00,68.45,68.52,68.44,68.46,10185.0,54.9657,55.0219,54.9577,54.9737,10185.0
2018-01-05 13:50:00,68.45,68.49,68.42,68.43,9213.0,54.9657,54.9978,54.9416,54.9496,9213.0
2018-01-05 14:00:00,68.45,68.51,68.45,68.51,10659.0,54.9657,55.0139,54.9657,55.0139,10659.0
2018-01-05 14:10:00,68.48,68.51,68.45,68.47,10315.0,54.9898,55.0139,54.9657,54.9818,10315.0
2018-01-05 14:20:00,68.47,68.56,68.46,68.53,18402.0,54.9818,55.054,54.9737,55.0299,18402.0
2018-01-05 14:30:00,68.54,68.56,68.49,68.54,17642.0,55.038,55.054,54.9978,55.038,17642.0
2018-01-05 14:40:00,68.54,68.58,68.48,68.49,38211.0,55.038,55.0701,54.9898,54.9978,38211.0
2018-01-05 14:50:00,68.48,68.49,68.42,68.48,77504.0,54.9898,54.9978,54.9416,54.9898,77504.0
2018-01-05 15:00:00,68.48,68.53,68.44,68.5,22906.0,54.9898,55.0299,54.9577,55.0059,22906.0
2018-01-05 15:10:00,68.5,68.51,68.42,68.47,27445.0,55.0059,55.0139,54.9416,54.9818,27445.0
2018-01-05 15:20:00,68.47,68.58,68.47,68.58,16580.0,54.9818,55.0701,54.9818,55.0701,16580.0
2018-01-05 15:30:00,68.58,68.63,68.55,68.56,45927.0,55.0701,55.1102,55.046,55.054,45927.0
2018-01-05 15:40:00,68.56,68.56,68.46,68.54,159580.0,55.054,55.054,54.9737,55.038,159580.0
2018-01-05 15:50:00,68.54,68.79,68.54,68.69,300898.0,55.038,55.2387,55.038,55.1584,300898.0
2018-01-08 09:30:00,68.5,68.52,68.13,68.23,58672.0,55.0059,55.0219,54.7087,54.789,58672.0
2018-01-08 09:40:00,68.25,68.37,68.19,68.35,35788.0,54.8051,54.9015,54.7569,54.8854,35788.0
2018-01-08 09:50:00,68.37,68.39,68.19,68.24,46988.0,54.9015,54.9175,54.7569,54.7971,46988.0
2018-01-08 10:00:00,68.24,68.28,68.04,68.16,104023.0,54.7971,54.8292,54.6365,54.7328,104023.0
2018-01-08 10:10:00,68.16,68.2,68.0,68.05,163813.0,54.7328,54.7649,54.6043,54.6445,163813.0
2018-01-08 10:20:00,68.03,68.32,68.0,68.28,106759.0,54.6284,54.8613,54.6043,54.8292,106759.0
2018-01-08 10:30:00,68.28,68.44,68.25,68.38,23292.0,54.8292,54.9577,54.8051,54.9095,23292.0
2018-01-08 10:40:00,68.4,68.49,68.32,68.46,25022.0,54.9256,54.9978,54.8613,54.9737,25022.0
2018-01-08 10:50:00,68.47,68.47,68.39,68.4,10404.0,54.9818,54.9818,54.9175,54.9256,10404.0
2018-01-08 11:00:00,68.4,68.4,68.23,68.24,17148.0,54.9256,54.9256,54.789,54.7971,17148.0
2018-01-08 11:10:00,68.23,68.35,68.22,68.28,17831.0,54.789,54.8854,54.781,54.8292,17831.0
2018-01-08 11:20:00,68.29,68.29,68.12,68.26,152410.0,54.8372,54.8372,54.7007,54.8131,152410.0
2018-01-08 11:30:00,68.25,68.25,68.17,68.22,15175.0,54.8051,54.8051,54.7409,54.781,15175.0
2018-01-08 11:40:00,68.22,68.22,68.13,68.16,11105.0,54.781,54.781,54.7087,54.7328,11105.0
2018-01-08 11:50:00,68.15,68.16,68.12,68.14,14823.0,54.7248,54.7328,54.7007,54.7168,14823.0
2018-01-08 12:00:00,68.14,68.14,68.08,68.14,23336.0,54.7168,54.7168,54.6686,54.7168,23336.0
2018-01-08 12:10:00,68.13,68.14,68.08,68.14,14822.0,54.7087,54.7168,54.6686,54.7168,14822.0
2018-01-08 12:20:00,68.13,68.27,68.13,68.27,14332.0,54.7087,54.8212,54.7087,54.8212,14332.0
2018-01-08 12:30:00,68.27,68.41,68.22,68.39,13077.0,54.8212,54.9336,54.781,54.9175,13077.0
2018-01-08 12:40:00,68.39,68.54,68.38,68.54,15190.0,54.9175,55.038,54.9095,55.038,15190.0
2018-01-08 12:50:00,68.54,68.57,68.45,68.45,14356.0,55.038,55.0621,54.9657,54.9657,14356.0
2018-01-08 13:00:00,68.46,68.5,68.38,68.5,13568.0,54.9737,55.0059,54.9095,55.0059,13568.0
2018-01-08 13:10:00,68.51,68.54,68.45,68.52,14288.0,55.0139,55.038,54.9657,55.0219,14288.0
2018-01-08 13:20:00,68.51,68.52,68.41,68.45,33452.0,55.0139,55.0219,54.9336,54.9657,33452.0
2018-01-08 13:30:00,68.44,68.46,68.38,68.39,13010.0,54.9577,54.9737,54.9095,54.9175,13010.0
2018-01-08 13:40:00,68.41,68.41,68.32,68.34,12798.0,54.9336,54.9336,54.8613,54.8774,12798.0
2018-01-08 13:50:00,68.34,68.37,68.29,68.37,13232.0,54.8774,54.9015,54.8372,54.9015,13232.0
2018-01-08 14:00:00,68.37,68.39,68.28,68.29,16732.0,54.9015,54.9175,54.8292,54.8372,16732.0
2018-01-08 14:10:00,68.3,68.36,68.28,68.33,18172.0,54.8453,54.8934,54.8292,54.8693,18172.0
2018-01-08 14:20:00,68.33,68.35,68.3,68.34,10739.0,54.8693,54.8854,54.8453,54.8774,10739.0
2018-01-08 14:30:00,68.34,68.36,68.26,68.26,15589.0,54.8774,54.8934,54.8131,54.8131,15589.0
2018-01-08 14:40:00,68.28,68.35,68.26,68.3,18955.0,54.8292,54.8854,54.8131,54.8453,18955.0
2018-01-08 14:50:00,68.3,68.4,68.28,68.38,23428.0,54.8453,54.9256,54.8292,54.9095,23428.0
2018-01-08 15:00:00,68.37,68.41,68.35,68.41,24114.0,54.9015,54.9336,54.8854,54.9336,24114.0
2018-01-08 15:10:00,68.4,68.4,68.31,68.31,38661.0,54.9256,54.9256,54.8533,54.8533,38661.0
2018-01-08 15:20:00,68.31,68.31,68.19,68.22,29935.0,54.8533,54.8533,54.7569,54.781,29935.0
2018-01-08 15:30:00,68.22,68.33,68.22,68.29,37669.0,54.781,54.8693,54.781,54.8372,37669.0
2018-01-08 15:40:00,68.29,68.34,68.24,68.25,65918.0,54.8372,54.8774,54.7971,54.8051,65918.0
2018-01-08 15:50:00,68.25,68.4,68.24,68.26,205973.0,54.8051,54.9256,54.7971,54.8131,205973.0
2018-01-09 09:30:00,67.7,68.1,67.51,68.1,83367.0,54.3634,54.6846,54.2109,54.6846,83367.0
2018-01-09 09:40:00,68.11,68.22,68.05,68.19,53754.0,54.6927,54.781,54.6445,54.7569,53754.0
2018-01-09 09:50:00,68.21,68.21,67.72,67.72,54075.0,54.773,54.773,54.3795,54.3795,54075.0
2018-01-09 10:00:00,67.74,68.01,67.71,67.94,55181.0,54.3956,54.6124,54.3715,54.5562,55181.0
2018-01-09 10:10:00,67.93,68.01,67.85,67.94,46404.0,54.5481,54.6124,54.4839,54.5562,46404.0
2018-01-09 10:20:00,67.93,68.11,67.93,68.02,49125.0,54.5481,54.6927,54.5481,54.6204,49125.0
2018-01-09 10:30:00,68.04,68.1,67.98,67.98,25662.0,54.6365,54.6846,54.5883,54.5883,25662.0
2018-01-09 10:40:00,68.01,68.23,67.98,68.19,28783.0,54.6124,54.789,54.5883,54.7569,28783.0
2018-01-09 10:50:00,68.18,68.31,68.17,68.3,22766.0,54.7489,54.8533,54.7409,54.8453,22766.0
2018-01-09 11:00:00,68.32,68.48,68.31,68.43,24059.0,54.8613,54.9898,54.8533,54.9496,24059.0
2018-01-09 11:10:00,68.44,68.6,68.44,68.45,50216.0,54.9577,55.0862,54.9577,54.9657,50216.0
2018-01-09 11:20:00,68.47,68.53,68.39,68.44,18277.0,54.9818,55.0299,54.9175,54.9577,18277.0
2018-01-09 11:30:00,68.47,68.52,68.45,68.45,19582.0,54.9818,55.0219,54.9657,54.9657,19582.0
2018-01-09 11:40:00,68.44,68.45,68.36,68.45,18120.0,54.9577,54.9657,54.8934,54.9657,18120.0
2018-01-09 11:50:00,68.44,68.44,68.38,68.41,16475.0,54.9577,54.9577,54.9095,54.9336,16475.0
2018-01-09 12:00:00,68.4,68.48,68.38,68.42,15396.0,54.9256,54.9898,54.9095,54.9416,15396.0
2018-01-09 12:10:00,68.44,68.44,68.37,68.38,19525.0,54.9577,54.9577,54.9015,54.9095,19525.0
2018-01-09 12:20:00,68.38,68.45,68.31,68.43,20412.0,54.9095,54.9657,54.8533,54.9496,20412.0
2018-01-09 12:30:00,68.41,68.43,68.31,68.33,11255.0,54.9336,54.9496,54.8533,54.8693,11255.0
2018-01-09 12:40:00,68.31,68.4,68.29,68.39,14524.0,54.8533,54.9256,54.8372,54.9175,14524.0
2018-01-09 12:50:00,68.4,68.41,68.33,68.36,10524.0,54.9256,54.9336,54.8693,54.8934,10524.0
2018-01-09 13:00:00,68.37,68.46,68.37,68.43,16962.0,54.9015,54.9737,54.9015,54.9496,16962.0
2018-01-09 13:10:00,68.43,68.44,68.37,68.43,27404.0,54.9496,54.9577,54.9015,54.9496,27404.0
2018-01-09 13:20:00,68.42,68.49,68.4,68.44,16819.0,54.9416,54.9978,54.9256,54.9577,16819.0
2018-01-09 13:30:00,68.45,68.45,68.3,68.31,54530.0,54.9657,54.9657,54.8453,54.8533,54530.0
2018-01-09 13:40:00,68.3,68.33,68.2,68.2,30109.0,54.8453,54.8693,54.7649,54.7649,30109.0
2018-01-09 13:50:00,68.21,68.33,68.19,68.33,57296.0,54.773,54.8693,54.7569,54.8693,57296.0
2018-01-09 14:00:00,68.31,68.32,68.21,68.23,36235.0,54.8533,54.8613,54.773,54.789,36235.0
2018-01-09 14:10:00,68.23,68.24,68.08,68.11,32734.0,54.789,54.7971,54.6686,54.6927,32734.0
2018-01-09 14:20:00,68.12,68.15,68.02,68.05,73524.0,54.7007,54.7248,54.6204,54.6445,73524.0
2018-01-09 14:30:00,68.05,68.05,67.94,67.94,154931.0,54.6445,54.6445,54.5562,54.5562,154931.0
2018-01-09 14:40:00,67.95,67.97,67.87,67.92,149569.0,54.5642,54.5803,54.5,54.5401,149569.0
2018-01-09 14:50:00,67.92,67.96,67.84,67.87,81647.0,54.5401,54.5722,54.4759,54.5,81647.0
2018-01-09 15:00:00,67.85,67.86,67.81,67.82,52116.0,54.4839,54.4919,54.4518,54.4598,52116.0
2018-01-09 15:10:00,67.81,67.83,67.71,67.77,83100.0,54.4518,54.4678,54.3715,54.4197,83100.0
2018-01-09 15:20:00,67.77,67.9,67.66,67.9,133529.0,54.4197,54.524,54.3313,54.524,133529.0
2018-01-09 15:30:00,67.89,68.02,67.89,68.0,103926.0,54.516,54.6204,54.516,54.6043,103926.0
2018-01-09 15:40:00,68.0,68.01,67.73,67.84,153022.0,54.6043,54.6124,54.3875,54.4759,153022.0
2018-01-09 15:50:00,67.84,67.94,67.72,67.82,321935.0,54.4759,54.5562,54.3795,54.4598,321935.0
2018-01-10 09:30:00,67.66,67.92,67.41,67.54,42179.0,54.3313,54.5401,54.1306,54.235,42179.0
2018-01-10 09:40:00,67.52,67.56,67.38,67.46,35129.0,54.2189,54.251,54.1065,54.1707,35129.0
2018-01-10 09:50:00,67.42,67.74,67.41,67.71,29123.0,54.1386,54.3956,54.1306,54.3715,29123.0
2018-01-10 10:00:00,67.73,67.78,67.52,67.52,94514.0,54.3875,54.4277,54.2189,54.2189,94514.0
2018-01-10 10:10:00,67.53,67.62,67.43,67.56,167442.0,54.2269,54.2992,54.1466,54.251,167442.0
2018-01-10 10:20:00,67.54,67.61,67.49,67.49,56865.0,54.235,54.2912,54.1948,54.1948,56865.0
2018-01-10 10:30:00,67.46,67.52,67.43,67.45,53111.0,54.1707,54.2189,54.1466,54.1627,53111.0
2018-01-10 10:40:00,67.47,67.58,67.39,67.54,127790.0,54.1788,54.2671,54.1145,54.235,127790.0
2018-01-10 10:50:00,67.53,67.56,67.42,67.44,35083.0,54.2269,54.251,54.1386,54.1547,35083.0
2018-01-10 11:00:00,67.42,67.43,67.33,67.37,41993.0,54.1386,54.1466,54.0663,54.0985,41993.0
2018-01-10 11:10:00,67.37,67.39,67.29,67.33,17390.0,54.0985,54.1145,54.0342,54.0663,17390.0
2018-01-10 11:20:00,67.33,67.33,67.25,67.25,15358.0,54.0663,54.0663,54.0021,54.0021,15358.0
2018-01-10 11:30:00,67.27,67.27,67.12,67.19,23711.0,54.0182,54.0182,53.8977,53.9539,23711.0
2018-01-10 11:40:00,67.17,67.3,67.15,67.27,17350.0,53.9379,54.0422,53.9218,54.0182,17350.0
2018-01-10 11:50:00,67.26,67.36,67.25,67.31,18632.0,54.0101,54.0904,54.0021,54.0503,18632.0
2018-01-10 12:00:00,67.31,67.32,67.26,67.29,9178.0,54.0503,54.0583,54.0101,54.0342,9178.0
2018-01-10 12:10:00,67.28,67.37,67.27,67.35,9875.0,54.0262,54.0985,54.0182,54.0824,9875.0
2018-01-10 12:20:00,67.37,67.49,67.35,67.44,23946.0,54.0985,54.1948,54.0824,54.1547,23946.0
2018-01-10 12:30:00,67.41,67.46,67.41,67.43,6085.0,54.1306,54.1707,54.1306,54.1466,6085.0
2018-01-10 12:40:00,67.44,67.44,67.37,67.42,9337.0,54.1547,54.1547,54.0985,54.1386,9337.0
2018-01-10 12:50:00,67.41,67.42,67.34,67.37,39749.0,54.1306,54.1386,54.0744,54.0985,39749.0
2018-01-10 13:00:00,67.38,67.49,67.33,67.48,22605.0,54.1065,54.1948,54.0663,54.1868,22605.0
2018-01-10 13:10:00,67.48,67.51,67.42,67.47,8801.0,54.1868,54.2109,54.1386,54.1788,8801.0
2018-01-10 13:20:00,67.46,67.47,67.38,67.46,25628.0,54.1707,54.1788,54.1065,54.1707,25628.0
2018-01-10 13:30:00,67.45,67.51,67.42,67.48,22710.0,54.1627,54.2109,54.1386,54.1868,22710.0
2018-01-10 13:40:00,67.48,67.58,67.44,67.58,47253.0,54.1868,54.2671,54.1547,54.2671,47253.0
2018-01-10 13:50:00,67.57,67.7,67.57,67.58,16635.0,54.2591,54.3634,54.2591,54.2671,16635.0
2018-01-10 14:00:00,67.57,67.62,67.52,67.56,28964.0,54.2591,54.2992,54.2189,54.251,28964.0
2018-01-10 14:10:00,67.55,67.58,67.5,67.51,11417.0,54.243,54.2671,54.2028,54.2109,11417.0
2018-01-10 14:20:00,67.5,67.53,67.44,67.48,21310.0,54.2028,54.2269,54.1547,54.1868,21310.0
2018-01-10 14:30:00,67.46,67.52,67.45,67.45,19622.0,54.1707,54.2189,54.1627,54.1627,19622.0
2018-01-10 14:40:00,67.46,67.52,67.45,67.51,21832.0,54.1707,54.2189,54.1627,54.2109,21832.0
2018-01-10 14:50:00,67.5,67.59,67.5,67.55,16133.0,54.2028,54.2751,54.2028,54.243,16133.0
2018-01-10 15:00:00,67.55,67.64,67.55,67.59,17981.0,54.243,54.3153,54.243,54.2751,17981.0
2018-01-10 15:10:00,67.59,67.6,67.52,67.53,15436.0,54.2751,54.2831,54.2189,54.2269,15436.0
2018-01-10 15:20:00,67.53,67.59,67.5,67.58,13878.0,54.2269,54.2751,54.2028,54.2671,13878.0
2018-01-10 15:30:00,67.58,67.63,67.54,67.61,33060.0,54.2671,54.3072,54.235,54.2912,33060.0
2018-01-10 15:40:00,67.6,67.66,67.59,67.64,43685.0,54.2831,54.3313,54.2751,54.3153,43685.0
2018-01-10 15:50:00,67.64,67.67,67.48,67.54,167924.0,54.3153,54.3394,54.1868,54.235,167924.0
2018-01-11 09:30:00,67.51,67.51,67.09,67.17,40962.0,54.2109,54.2109,53.8736,53.9379,40962.0
2018-01-11 09:40:00,67.16,67.18,66.71,66.87,67103.0,53.9298,53.9459,53.5685,53.697,67103.0
2018-01-11 09:50:00,66.87,66.91,66.74,66.89,26175.0,53.697,53.7291,53.5926,53.713,26175.0
2018-01-11 10:00:00,66.89,66.91,66.78,66.8,29028.0,53.713,53.7291,53.6247,53.6407,29028.0
2018-01-11 10:10:00,66.8,66.8,66.57,66.57,60651.0,53.6407,53.6407,53.4561,53.4561,60651.0
2018-01-11 10:20:00,66.57,66.69,66.4,66.59,130878.0,53.4561,53.5524,53.3195,53.4721,130878.0
2018-01-11 10:30:00,66.61,66.61,66.4,66.42,29108.0,53.4882,53.4882,53.3195,53.3356,29108.0
2018-01-11 10:40:00,66.42,66.49,66.4,66.41,31993.0,53.3356,53.3918,53.3195,53.3276,31993.0
2018-01-11 10:50:00,66.41,66.54,66.4,66.5,35847.0,53.3276,53.432,53.3195,53.3998,35847.0
2018-01-11 11:00:00,66.5,66.51,66.4,66.46,31186.0,53.3998,53.4079,53.3195,53.3677,31186.0
2018-01-11 11:10:00,66.47,66.55,66.45,66.54,26637.0,53.3758,53.44,53.3597,53.432,26637.0
2018-01-11 11:20:00,66.54,66.59,66.52,66.52,40426.0,53.432,53.4721,53.4159,53.4159,40426.0
2018-01-11 11:30:00,66.52,66.55,66.36,66.4,97935.0,53.4159,53.44,53.2874,53.3195,97935.0
2018-01-11 11:40:00,66.39,66.57,66.29,66.53,71351.0,53.3115,53.4561,53.2312,53.4239,71351.0
2018-01-11 11:50:00,66.53,66.71,66.53,66.7,33907.0,53.4239,53.5685,53.4239,53.5604,33907.0
2018-01-11 12:00:00,66.7,66.79,66.65,66.77,38693.0,53.5604,53.6327,53.5203,53.6167,38693.0
2018-01-11 12:10:00,66.78,66.83,66.75,66.81,16435.0,53.6247,53.6648,53.6006,53.6488,16435.0
2018-01-11 12:20:00,66.81,66.92,66.81,66.85,30430.0,53.6488,53.7371,53.6488,53.6809,30430.0
2018-01-11 12:30:00,66.85,66.92,66.84,66.92,18546.0,53.6809,53.7371,53.6729,53.7371,18546.0
2018-01-11 12:40:00,66.93,66.93,66.86,66.87,30904.0,53.7451,53.7451,53.6889,53.697,30904.0
2018-01-11 12:50:00,66.87,66.9,66.8,66.85,16834.0,53.697,53.721,53.6407,53.6809,16834.0
2018-01-11 13:00:00,66.83,66.85,66.77,66.81,19618.0,53.6648,53.6809,53.6167,53.6488,19618.0
2018-01-11 13:10:00,66.81,66.87,66.8,66.83,17078.0,53.6488,53.697,53.6407,53.6648,17078.0
2018-01-11 13:20:00,66.84,66.87,66.81,66.86,11155.0,53.6729,53.697,53.6488,53.6889,11155.0
2018-01-11 13:30:00,66.86,66.88,66.81,66.81,22566.0,53.6889,53.705,53.6488,53.6488,22566.0
2018-01-11 13:40:00,66.81,66.85,66.79,66.79,17860.0,53.6488,53.6809,53.6327,53.6327,17860.0
2018-01-11 13:50:00,66.79,66.79,66.74,66.77,17259.0,53.6327,53.6327,53.5926,53.6167,17259.0
2018-01-11 14:00:00,66.77,66.78,66.73,66.75,15416.0,53.6167,53.6247,53.5845,53.6006,15416.0
2018-01-11 14:10:00,66.75,66.81,66.73,66.76,43984.0,53.6006,53.6488,53.5845,53.6086,43984.0
2018-01-11 14:20:00,66.77,66.8,66.77,66.78,16812.0,53.6167,53.6407,53.6167,53.6247,16812.0
2018-01-11 14:30:00,66.78,66.79,66.73,66.75,35136.0,53.6247,53.6327,53.5845,53.6006,35136.0
2018-01-11 14:40:00,66.74,66.75,66.67,66.67,36155.0,53.5926,53.6006,53.5364,53.5364,36155.0
2018-01-11 14:50:00,66.67,66.76,66.66,66.75,41005.0,53.5364,53.6086,53.5283,53.6006,41005.0
2018-01-11 15:00:00,66.74,66.8,66.73,66.75,34991.0,53.5926,53.6407,53.5845,53.6006,34991.0
2018-01-11 15:10:00,66.75,66.75,66.67,66.75,43663.0,53.6006,53.6006,53.5364,53.6006,43663.0
2018-01-11 15:20:00,66.74,66.76,66.66,66.71,39939.0,53.5926,53.6086,53.5283,53.5685,39939.0
2018-01-11 15:30:00,66.7,66.7,66.63,66.66,42574.0,53.5604,53.5604,53.5042,53.5283,42574.0
2018-01-11 15:40:00,66.67,66.7,66.63,66.63,72973.0,53.5364,53.5604,53.5042,53.5042,72973.0
2018-01-11 15:50:00,66.63,66.9,66.62,66.86,265033.0,53.5042,53.721,53.4962,53.6889,265033.0
2018-01-12 09:30:00,66.99,67.0,66.62,66.92,55016.0,53.7933,53.8013,53.4962,53.7371,55016.0
2018-01-12 09:40:00,66.92,67.06,66.74,67.06,46991.0,53.7371,53.8495,53.5926,53.8495,46991.0
2018-01-12 09:50:00,67.06,67.2,67.03,67.13,42694.0,53.8495,53.9619,53.8254,53.9057,42694.0
2018-01-12 10:00:00,67.12,67.12,67.0,67.09,32268.0,53.8977,53.8977,53.8013,53.8736,32268.0
2018-01-12 10:10:00,67.1,67.47,67.1,67.43,40717.0,53.8816,54.1788,53.8816,54.1466,40717.0
2018-01-12 10:20:00,67.43,67.62,67.41,67.61,53870.0,54.1466,54.2992,54.1306,54.2912,53870.0
2018-01-12 10:30:00,67.61,67.67,67.56,67.61,41777.0,54.2912,54.3394,54.251,54.2912,41777.0
2018-01-12 10:40:00,67.61,67.78,67.61,67.76,29274.0,54.2912,54.4277,54.2912,54.4116,29274.0
2018-01-12 10:50:00,67.78,67.89,67.77,67.79,57997.0,54.4277,54.516,54.4197,54.4357,57997.0
2018-01-12 11:00:00,67.77,67.85,67.72,67.72,30955.0,54.4197,54.4839,54.3795,54.3795,30955.0
2018-01-12 11:10:00,67.72,67.79,67.6,67.63,36811.0,54.3795,54.4357,54.2831,54.3072,36811.0
2018-01-12 11:20:00,67.61,67.72,67.59,67.72,22296.0,54.2912,54.3795,54.2751,54.3795,22296.0
2018-01-12 11:30:00,67.72,67.72,67.52,67.57,28325.0,54.3795,54.3795,54.2189,54.2591,28325.0
2018-01-12 11:40:00,67.59,67.69,67.58,67.66,21467.0,54.2751,54.3554,54.2671,54.3313,21467.0
2018-01-12 11:50:00,67.67,67.74,67.66,67.74,23788.0,54.3394,54.3956,54.3313,54.3956,23788.0
2018-01-12 12:00:00,67.73,67.74,67.61,67.64,21366.0,54.3875,54.3956,54.2912,54.3153,21366.0
2018-01-12 12:10:00,67.62,67.63,67.47,67.48,17995.0,54.2992,54.3072,54.1788,54.1868,17995.0
2018-01-12 12:20:00,67.48,67.59,67.48,67.53,19188.0,54.1868,54.2751,54.1868,54.2269,19188.0
2018-01-12 12:30:00,67.54,67.62,67.53,67.59,17917.0,54.235,54.2992,54.2269,54.2751,17917.0
2018-01-12 12:40:00,67.59,67.63,67.58,67.59,15863.0,54.2751,54.3072,54.2671,54.2751,15863.0
2018-01-12 12:50:00,67.59,67.68,67.59,67.68,21013.0,54.2751,54.3474,54.2751,54.3474,21013.0
2018-01-12 13:00:00,67.66,67.72,67.62,67.62,25433.0,54.3313,54.3795,54.2992,54.2992,25433.0
2018-01-12 13:10:00,67.61,67.64,67.57,67.62,24833.0,54.2912,54.3153,54.2591,54.2992,24833.0
2018-01-12 13:20:00,67.62,67.69,67.59,67.69,20663.0,54.2992,54.3554,54.2751,54.3554,20663.0
2018-01-12 13:30:00,67.68,67.69,67.63,67.63,28441.0,54.3474,54.3554,54.3072,54.3072,28441.0
2018-01-12 13:40:00,67.64,67.72,67.64,67.7,19369.0,54.3153,54.3795,54.3153,54.3634,19369.0
2018-01-12 13:50:00,67.69,67.73,67.69,67.7,23614.0,54.3554,54.3875,54.3554,54.3634,23614.0
2018-01-12 14:00:00,67.69,67.69,67.46,67.46,24980.0,54.3554,54.3554,54.1707,54.1707,24980.0
2018-01-12 14:10:00,67.47,67.56,67.41,67.54,24986.0,54.1788,54.251,54.1306,54.235,24986.0
2018-01-12 14:20:00,67.55,67.61,67.54,67.57,24264.0,54.243,54.2912,54.235,54.2591,24264.0
2018-01-12 14:30:00,67.58,67.59,67.48,67.52,30570.0,54.2671,54.2751,54.1868,54.2189,30570.0
2018-01-12 14:40:00,67.52,67.52,67.48,67.52,25972.0,54.2189,54.2189,54.1868,54.2189,25972.0
2018-01-12 14:50:00,67.51,67.52,67.45,67.46,22011.0,54.2109,54.2189,54.1627,54.1707,22011.0
2018-01-12 15:00:00,67.47,67.54,67.39,67.4,58717.0,54.1788,54.235,54.1145,54.1225,58717.0
2018-01-12 15:10:00,67.39,67.48,67.33,67.47,32273.0,54.1145,54.1868,54.0663,54.1788,32273.0
2018-01-12 15:20:00,67.46,67.58,67.46,67.55,28368.0,54.1707,54.2671,54.1707,54.243,28368.0
2018-01-12 15:30:00,67.56,67.66,67.56,67.63,55031.0,54.251,54.3313,54.251,54.3072,55031.0
2018-01-12 15:40:00,67.63,67.67,67.58,67.64,67694.0,54.3072,54.3394,54.2671,54.3153,67694.0
2018-01-12 15:50:00,67.64,67.81,67.58,67.63,248613.0,54.3153,54.4518,54.2671,54.3072,248613.0
2018-01-16 09:30:00,67.92,68.11,67.75,68.05,69505.0,54.5401,54.6927,54.4036,54.6445,69505.0
2018-01-16 09:40:00,68.07,68.44,68.07,68.28,60101.0,54.6606,54.9577,54.6606,54.8292,60101.0
2018-01-16 09:50:00,68.3,68.39,68.18,68.23,38597.0,54.8453,54.9175,54.7489,54.789,38597.0
2018-01-16 10:00:00,68.22,68.22,68.05,68.12,41155.0,54.781,54.781,54.6445,54.7007,41155.0
2018-01-16 10:10:00,68.13,68.3,68.12,68.25,40754.0,54.7087,54.8453,54.7007,54.8051,40754.0
2018-01-16 10:20:00,68.25,68.36,68.22,68.35,31820.0,54.8051,54.8934,54.781,54.8854,31820.0
2018-01-16 10:30:00,68.31,68.38,68.14,68.2,50207.0,54.8533,54.9095,54.7168,54.7649,50207.0
2018-01-16 10:40:00,68.21,68.27,68.18,68.22,25176.0,54.773,54.8212,54.7489,54.781,25176.0
2018-01-16 10:50:00,68.21,68.23,68.08,68.1,17249.0,54.773,54.789,54.6686,54.6846,17249.0
2018-01-16 11:00:00,68.11,68.16,68.02,68.06,22673.0,54.6927,54.7328,54.6204,54.6525,22673.0
2018-01-16 11:10:00,68.07,68.18,68.01,68.15,24787.0,54.6606,54.7489,54.6124,54.7248,24787.0
2018-01-16 11:20:00,68.16,68.24,68.08,68.24,27830.0,54.7328,54.7971,54.6686,54.7971,27830.0
2018-01-16 11:30:00,68.23,68.25,68.18,68.23,27017.0,54.789,54.8051,54.7489,54.789,27017.0
2018-01-16 11:40:00,68.23,68.23,68.07,68.18,32562.0,54.789,54.789,54.6606,54.7489,32562.0
2018-01-16 11:50:00,68.17,68.17,68.06,68.12,27210.0,54.7409,54.7409,54.6525,54.7007,27210.0
2018-01-16 12:00:00,68.12,68.28,68.1,68.28,61326.0,54.7007,54.8292,54.6846,54.8292,61326.0
2018-01-16 12:10:00,68.29,68.35,68.26,68.3,28703.0,54.8372,54.8854,54.8131,54.8453,28703.0
2018-01-16 12:20:00,68.3,68.34,68.21,68.27,19102.0,54.8453,54.8774,54.773,54.8212,19102.0
2018-01-16 12:30:00,68.28,68.29,68.16,68.27,21533.0,54.8292,54.8372,54.7328,54.8212,21533.0
2018-01-16 12:40:00,68.28,68.31,68.17,68.3,21107.0,54.8292,54.8533,54.7409,54.8453,21107.0
2018-01-16 12:50:00,68.29,68.3,68.22,68.28,23590.0,54.8372,54.8453,54.781,54.8292,23590.0
2018-01-16 13:00:00,68.28,68.4,68.28,68.36,23981.0,54.8292,54.9256,54.8292,54.8934,23981.0
2018-01-16 13:10:00,68.36,68.4,68.34,68.35,18488.0,54.8934,54.9256,54.8774,54.8854,18488.0
2018-01-16 13:20:00,68.35,68.36,68.28,68.34,20553.0,54.8854,54.8934,54.8292,54.8774,20553.0
2018-01-16 13:30:00,68.34,68.38,68.26,68.29,24343.0,54.8774,54.9095,54.8131,54.8372,24343.0
2018-01-16 13:40:00,68.3,68.35,68.29,68.3,30607.0,54.8453,54.8854,54.8372,54.8453,30607.0
2018-01-16 13:50:00,68.3,68.31,68.17,68.2,22557.0,54.8453,54.8533,54.7409,54.7649,22557.0
2018-01-16 14:00:00,68.2,68.25,68.14,68.21,34573.0,54.7649,54.8051,54.7168,54.773,34573.0
2018-01-16 14:10:00,68.22,68.24,68.14,68.2,36581.0,54.781,54.7971,54.7168,54.7649,36581.0
2018-01-16 14:20:00,68.19,68.39,68.19,68.32,53525.0,54.7569,54.9175,54.7569,54.8613,53525.0
2018-01-16 14:30:00,68.32,68.35,68.15,68.15,51694.0,54.8613,54.8854,54.7248,54.7248,51694.0
2018-01-16 14:40:00,68.15,68.19,68.03,68.14,61673.0,54.7248,54.7569,54.6284,54.7168,61673.0
2018-01-16 14:50:00,68.15,68.31,68.14,68.23,53019.0,54.7248,54.8533,54.7168,54.789,53019.0
2018-01-16 15:00:00,68.23,68.48,68.23,68.47,56547.0,54.789,54.9898,54.789,54.9818,56547.0
2018-01-16 15:10:00,68.47,68.47,68.24,68.28,41901.0,54.9818,54.9818,54.7971,54.8292,41901.0
2018-01-16 15:20:00,68.28,68.33,68.23,68.32,44089.0,54.8292,54.8693,54.789,54.8613,44089.0
2018-01-16 15:30:00,68.31,68.35,68.23,68.27,70442.0,54.8533,54.8854,54.789,54.8212,70442.0
2018-01-16 15:40:00,68.27,68.28,68.19,68.24,109716.0,54.8212,54.8292,54.7569,54.7971,109716.0
2018-01-16 15:50:00,68.25,68.46,68.21,68.25,358318.0,54.8051,54.9737,54.773,54.8051,358318.0
2018-01-17 09:30:00,68.71,68.81,68.41,68.54,45671.0,55.1745,55.2548,54.9336,55.038,45671.0
2018-01-17 09:40:00,68.52,68.67,68.46,68.61,25724.0,55.0219,55.1424,54.9737,55.0942,25724.0
2018-01-17 09:50:00,68.59,68.83,68.57,68.82,27377.0,55.0781,55.2708,55.0621,55.2628,27377.0
2018-01-17 10:00:00,68.79,69.02,68.72,69.02,32060.0,55.2387,55.4234,55.1825,55.4234,32060.0
2018-01-17 10:10:00,69.01,69.23,68.99,69.15,79121.0,55.4154,55.592,55.3993,55.5278,79121.0
2018-01-17 10:20:00,69.15,69.25,68.92,69.0,68002.0,55.5278,55.6081,55.3431,55.4074,68002.0
2018-01-17 10:30:00,69.0,69.26,69.0,69.2,31817.0,55.4074,55.6161,55.4074,55.568,31817.0
2018-01-17 10:40:00,69.2,69.38,69.2,69.36,44633.0,55.568,55.7125,55.568,55.6964,44633.0
2018-01-17 10:50:00,69.37,69.4,69.15,69.17,27268.0,55.7045,55.7286,55.5278,55.5439,27268.0
2018-01-17 11:00:00,69.16,69.21,68.99,69.14,30424.0,55.5358,55.576,55.3993,55.5198,30424.0
2018-01-17 11:10:00,69.16,69.33,69.15,69.24,38750.0,55.5358,55.6723,55.5278,55.6001,38750.0
2018-01-17 11:20:00,69.23,69.24,69.16,69.19,25772.0,55.592,55.6001,55.5358,55.5599,25772.0
2018-01-17 11:30:00,69.2,69.23,69.14,69.17,22248.0,55.568,55.592,55.5198,55.5439,22248.0
2018-01-17 11:40:00,69.17,69.25,69.13,69.23,25165.0,55.5439,55.6081,55.5117,55.592,25165.0
2018-01-17 11:50:00,69.23,69.28,69.2,69.24,31343.0,55.592,55.6322,55.568,55.6001,31343.0
2018-01-17 12:00:00,69.24,69.24,69.14,69.2,19927.0,55.6001,55.6001,55.5198,55.568,19927.0
2018-01-17 12:10:00,69.2,69.31,69.17,69.31,23837.0,55.568,55.6563,55.5439,55.6563,23837.0
2018-01-17 12:20:00,69.31,69.41,69.29,69.4,26558.0,55.6563,55.7366,55.6402,55.7286,26558.0
2018-01-17 12:30:00,69.4,69.51,69.36,69.48,32405.0,55.7286,55.8169,55.6964,55.7928,32405.0
2018-01-17 12:40:00,69.48,69.5,69.36,69.44,46409.0,55.7928,55.8089,55.6964,55.7607,46409.0
2018-01-17 12:50:00,69.44,69.53,69.42,69.52,25240.0,55.7607,55.8329,55.7446,55.8249,25240.0
2018-01-17 13:00:00,69.51,69.56,69.47,69.52,30945.0,55.8169,55.857,55.7848,55.8249,30945.0
2018-01-17 13:10:00,69.52,69.56,69.42,69.46,51788.0,55.8249,55.857,55.7446,55.7767,51788.0
2018-01-17 13:20:00,69.46,69.57,69.46,69.54,40869.0,55.7767,55.8651,55.7767,55.841,40869.0
2018-01-17 13:30:00,69.53,69.57,69.51,69.56,24064.0,55.8329,55.8651,55.8169,55.857,24064.0
2018-01-17 13:40:00,69.55,69.59,69.48,69.51,28061.0,55.849,55.8811,55.7928,55.8169,28061.0
2018-01-17 13:50:00,69.51,69.58,69.51,69.53,28837.0,55.8169,55.8731,55.8169,55.8329,28837.0
2018-01-17 14:00:00,69.53,69.6,69.49,69.51,26054.0,55.8329,55.8892,55.8008,55.8169,26054.0
2018-01-17 14:10:00,69.51,69.52,69.41,69.43,25853.0,55.8169,55.8249,55.7366,55.7526,25853.0
2018-01-17 14:20:00,69.43,69.46,69.37,69.37,55851.0,55.7526,55.7767,55.7045,55.7045,55851.0
2018-01-17 14:30:00,69.37,69.42,69.35,69.41,31530.0,55.7045,55.7446,55.6884,55.7366,31530.0
2018-01-17 14:40:00,69.42,69.47,69.38,69.46,36731.0,55.7446,55.7848,55.7125,55.7767,36731.0
2018-01-17 14:50:00,69.45,69.45,69.37,69.38,36567.0,55.7687,55.7687,55.7045,55.7125,36567.0
2018-01-17 15:00:00,69.39,69.52,69.39,69.5,51553.0,55.7205,55.8249,55.7205,55.8089,51553.0
2018-01-17 15:10:00,69.5,69.56,69.45,69.54,32981.0,55.8089,55.857,55.7687,55.841,32981.0
2018-01-17 15:20:00,69.54,69.73,69.51,69.72,111998.0,55.841,55.9935,55.8169,55.9855,111998.0
2018-01-17 15:30:00,69.72,69.74,69.63,69.65,116583.0,55.9855,56.0016,55.9132,55.9293,116583.0
2018-01-17 15:40:00,69.65,69.71,69.64,69.69,96069.0,55.9293,55.9775,55.9213,55.9614,96069.0
2018-01-17 15:50:00,69.69,69.85,69.54,69.62,351417.0,55.9614,56.0899,55.841,55.9052,351417.0
2018-01-18 09:30:00,69.61,69.69,69.4,69.68,68817.0,55.8972,55.9614,55.7286,55.9534,68817.0
2018-01-18 09:40:00,69.71,69.92,69.68,69.87,32133.0,55.9775,56.1461,55.9534,56.106,32133.0
2018-01-18 09:50:00,69.87,69.91,69.72,69.72,29584.0,56.106,56.1381,55.9855,55.9855,29584.0
2018-01-18 10:00:00,69.73,69.83,69.64,69.8,42107.0,55.9935,56.0738,55.9213,56.0498,42107.0
2018-01-18 10:10:00,69.81,69.82,69.6,69.62,35025.0,56.0578,56.0658,55.8892,55.9052,35025.0
2018-01-18 10:20:00,69.63,69.63,69.2,69.28,36609.0,55.9132,55.9132,55.568,55.6322,36609.0
2018-01-18 10:30:00,69.3,69.4,69.27,69.4,22751.0,55.6483,55.7286,55.6242,55.7286,22751.0
2018-01-18 10:40:00,69.38,69.38,69.14,69.15,34965.0,55.7125,55.7125,55.5198,55.5278,34965.0
2018-01-18 10:50:00,69.15,69.23,69.12,69.13,52330.0,55.5278,55.592,55.5037,55.5117,52330.0
2018-01-18 11:00:00,69.1,69.13,69.01,69.01,22212.0,55.4877,55.5117,55.4154,55.4154,22212.0
2018-01-18 11:10:00,69.0,69.13,68.99,69.06,24688.0,55.4074,55.5117,55.3993,55.4555,24688.0
2018-01-18 11:20:00,69.08,69.09,68.89,68.92,16254.0,55.4716,55.4796,55.319,55.3431,16254.0
2018-01-18 11:30:00,68.92,69.0,68.88,68.88,11702.0,55.3431,55.4074,55.311,55.311,11702.0
2018-01-18 11:40:00,68.87,68.92,68.78,68.88,16763.0,55.303,55.3431,55.2307,55.311,16763.0
2018-01-18 11:50:00,68.9,68.96,68.84,68.89,44831.0,55.3271,55.3752,55.2789,55.319,44831.0
2018-01-18 12:00:00,68.93,68.93,68.74,68.74,21539.0,55.3511,55.3511,55.1986,55.1986,21539.0
2018-01-18 12:10:00,68.73,68.81,68.68,68.8,16670.0,55.1905,55.2548,55.1504,55.2468,16670.0
2018-01-18 12:20:00,68.8,68.85,68.71,68.74,57299.0,55.2468,55.2869,55.1745,55.1986,57299.0
2018-01-18 12:30:00,68.76,68.8,68.74,68.74,25194.0,55.2146,55.2468,55.1986,55.1986,25194.0
2018-01-18 12:40:00,68.74,68.83,68.72,68.76,62102.0,55.1986,55.2708,55.1825,55.2146,62102.0
2018-01-18 12:50:00,68.76,68.81,68.69,68.71,34069.0,55.2146,55.2548,55.1584,55.1745,34069.0
2018-01-18 13:00:00,68.72,68.8,68.66,68.74,27610.0,55.1825,55.2468,55.1343,55.1986,27610.0
2018-01-18 13:10:00,68.77,68.82,68.71,68.76,25022.0,55.2227,55.2628,55.1745,55.2146,25022.0
2018-01-18 13:20:00,68.75,68.75,68.67,68.68,8037.0,55.2066,55.2066,55.1424,55.1504,8037.0
2018-01-18 13:30:00,68.66,68.71,68.65,68.7,10892.0,55.1343,55.1745,55.1263,55.1665,10892.0
2018-01-18 13:40:00,68.7,68.72,68.67,68.69,9313.0,55.1665,55.1825,55.1424,55.1584,9313.0
2018-01-18 13:50:00,68.69,68.79,68.65,68.75,10826.0,55.1584,55.2387,55.1263,55.2066,10826.0
2018-01-18 14:00:00,68.77,68.93,68.76,68.91,34814.0,55.2227,55.3511,55.2146,55.3351,34814.0
2018-01-18 14:10:00,68.92,69.02,68.9,68.97,25318.0,55.3431,55.4234,55.3271,55.3833,25318.0
2018-01-18 14:20:00,68.99,69.08,68.96,69.07,13816.0,55.3993,55.4716,55.3752,55.4636,13816.0
2018-01-18 14:30:00,69.07,69.16,69.05,69.11,20974.0,55.4636,55.5358,55.4475,55.4957,20974.0
2018-01-18 14:40:00,69.11,69.12,69.03,69.04,23521.0,55.4957,55.5037,55.4314,55.4395,23521.0
2018-01-18 14:50:00,69.04,69.05,69.01,69.04,15956.0,55.4395,55.4475,55.4154,55.4395,15956.0
2018-01-18 15:00:00,69.03,69.09,68.96,69.07,26750.0,55.4314,55.4796,55.3752,55.4636,26750.0
2018-01-18 15:10:00,69.08,69.12,69.05,69.1,26290.0,55.4716,55.5037,55.4475,55.4877,26290.0
2018-01-18 15:20:00,69.1,69.11,68.9,68.93,25843.0,55.4877,55.4957,55.3271,55.3511,25843.0
2018-01-18 15:30:00,68.94,68.94,68.84,68.88,28912.0,55.3592,55.3592,55.2789,55.311,28912.0
2018-01-18 15:40:00,68.87,68.92,68.83,68.9,45553.0,55.303,55.3431,55.2708,55.3271,45553.0
2018-01-18 15:50:00,68.89,68.97,68.87,68.92,123572.0,55.319,55.3833,55.303,55.3431,123572.0
2018-01-19 09:30:00,68.89,69.56,68.75,69.42,183967.0,55.319,55.857,55.2066,55.7446,183967.0
2018-01-19 09:40:00,69.38,69.47,69.28,69.44,23330.0,55.7125,55.7848,55.6322,55.7607,23330.0
2018-01-19 09:50:00,69.42,69.47,69.24,69.28,21151.0,55.7446,55.7848,55.6001,55.6322,21151.0
2018-01-19 10:00:00,69.27,69.27,69.02,69.08,17940.0,55.6242,55.6242,55.4234,55.4716,17940.0
2018-01-19 10:10:00,69.1,69.16,69.01,69.13,19484.0,55.4877,55.5358,55.4154,55.5117,19484.0
2018-01-19 10:20:00,69.13,69.26,69.05,69.26,29670.0,55.5117,55.6161,55.4475,55.6161,29670.0
2018-01-19 10:30:00,69.25,69.41,69.23,69.41,20656.0,55.6081,55.7366,55.592,55.7366,20656.0
2018-01-19 10:40:00,69.42,69.48,69.33,69.34,24281.0,55.7446,55.7928,55.6723,55.6804,24281.0
2018-01-19 10:50:00,69.34,69.34,69.17,69.22,36784.0,55.6804,55.6804,55.5439,55.584,36784.0
2018-01-19 11:00:00,69.24,69.26,69.18,69.2,16849.0,55.6001,55.6161,55.5519,55.568,16849.0
2018-01-19 11:10:00,69.22,69.23,69.12,69.16,10250.0,55.584,55.592,55.5037,55.5358,10250.0
2018-01-19 11:20:00,69.17,69.37,69.15,69.36,15380.0,55.5439,55.7045,55.5278,55.6964,15380.0
2018-01-19 11:30:00,69.36,69.44,69.34,69.34,11575.0,55.6964,55.7607,55.6804,55.6804,11575.0
2018-01-19 11:40:00,69.36,69.38,69.29,69.3,13485.0,55.6964,55.7125,55.6402,55.6483,13485.0
2018-01-19 11:50:00,69.31,69.32,69.24,69.27,11557.0,55.6563,55.6643,55.6001,55.6242,11557.0
2018-01-19 12:00:00,69.27,69.29,69.24,69.29,7243.0,55.6242,55.6402,55.6001,55.6402,7243.0
2018-01-19 12:10:00,69.29,69.49,69.28,69.48,34591.0,55.6402,55.8008,55.6322,55.7928,34591.0
2018-01-19 12:20:00,69.5,69.69,69.47,69.65,45500.0,55.8089,55.9614,55.7848,55.9293,45500.0
2018-01-19 12:30:00,69.64,69.66,69.56,69.58,14008.0,55.9213,55.9373,55.857,55.8731,14008.0
2018-01-19 12:40:00,69.57,69.63,69.55,69.63,11215.0,55.8651,55.9132,55.849,55.9132,11215.0
2018-01-19 12:50:00,69.6,69.61,69.49,69.54,7584.0,55.8892,55.8972,55.8008,55.841,7584.0
2018-01-19 13:00:00,69.57,69.57,69.47,69.53,16736.0,55.8651,55.8651,55.7848,55.8329,16736.0
2018-01-19 13:10:00,69.53,69.59,69.52,69.54,10028.0,55.8329,55.8811,55.8249,55.841,10028.0
2018-01-19 13:20:00,69.54,69.56,69.5,69.51,16983.0,55.841,55.857,55.8089,55.8169,16983.0
2018-01-19 13:30:00,69.51,69.53,69.5,69.5,8188.0,55.8169,55.8329,55.8089,55.8089,8188.0
2018-01-19 13:40:00,69.5,69.55,69.49,69.5,8137.0,55.8089,55.849,55.8008,55.8089,8137.0
2018-01-19 13:50:00,69.52,69.56,69.5,69.53,17497.0,55.8249,55.857,55.8089,55.8329,17497.0
2018-01-19 14:00:00,69.53,69.6,69.52,69.59,23864.0,55.8329,55.8892,55.8249,55.8811,23864.0
2018-01-19 14:10:00,69.57,69.65,69.57,69.65,15655.0,55.8651,55.9293,55.8651,55.9293,15655.0
2018-01-19 14:20:00,69.66,69.69,69.62,69.67,20880.0,55.9373,55.9614,55.9052,55.9454,20880.0
2018-01-19 14:30:00,69.67,69.69,69.63,69.64,24638.0,55.9454,55.9614,55.9132,55.9213,24638.0
2018-01-19 14:40:00,69.64,69.69,69.62,69.63,20809.0,55.9213,55.9614,55.9052,55.9132,20809.0
2018-01-19 14:50:00,69.64,69.7,69.63,69.64,14014.0,55.9213,55.9695,55.9132,55.9213,14014.0
2018-01-19 15:00:00,69.64,69.66,69.57,69.58,28208.0,55.9213,55.9373,55.8651,55.8731,28208.0
2018-01-19 15:10:00,69.57,69.57,69.49,69.54,20528.0,55.8651,55.8651,55.8008,55.841,20528.0
2018-01-19 15:20:00,69.54,69.57,69.5,69.54,48515.0,55.841,55.8651,55.8089,55.841,48515.0
2018-01-19 15:30:00,69.57,69.62,69.51,69.51,57084.0,55.8651,55.9052,55.8169,55.8169,57084.0
2018-01-19 15:40:00,69.52,69.54,69.37,69.39,210379.0,55.8249,55.841,55.7045,55.7205,210379.0
2018-01-19 15:50:00,69.39,69.54,69.32,69.49,338559.0,55.7205,55.841,55.6643,55.8008,338559.0
2018-01-22 09:30:00,69.62,70.15,69.5,69.5,54887.0,55.9052,56.3308,55.8089,55.8089,54887.0
2018-01-22 09:40:00,69.56,69.72,69.56,69.71,11380.0,55.857,55.9855,55.857,55.9775,11380.0
2018-01-22 09:50:00,69.75,69.75,69.58,69.7,10740.0,56.0096,56.0096,55.8731,55.9695,10740.0
2018-01-22 10:00:00,69.61,69.73,69.56,69.73,15476.0,55.8972,55.9935,55.857,55.9935,15476.0
2018-01-22 10:10:00,69.73,69.94,69.71,69.88,13397.0,55.9935,56.1622,55.9775,56.114,13397.0
2018-01-22 10:20:00,69.88,69.89,69.62,69.62,21630.0,56.114,56.122,55.9052,55.9052,21630.0
2018-01-22 10:30:00,69.64,69.79,69.6,69.63,44337.0,55.9213,56.0417,55.8892,55.9132,44337.0
2018-01-22 10:40:00,69.65,69.71,69.53,69.66,77445.0,55.9293,55.9775,55.8329,55.9373,77445.0
2018-01-22 10:50:00,69.69,69.75,69.6,69.6,18256.0,55.9614,56.0096,55.8892,55.8892,18256.0
2018-01-22 11:00:00,69.59,69.64,69.51,69.51,17934.0,55.8811,55.9213,55.8169,55.8169,17934.0
2018-01-22 11:10:00,69.51,69.58,69.45,69.47,32910.0,55.8169,55.8731,55.7687,55.7848,32910.0
2018-01-22 11:20:00,69.46,69.52,69.29,69.29,36986.0,55.7767,55.8249,55.6402,55.6402,36986.0
2018-01-22 11:30:00,69.3,69.38,69.27,69.36,23655.0,55.6483,55.7125,55.6242,55.6964,23655.0
2018-01-22 11:40:00,69.39,69.41,69.32,69.36,14933.0,55.7205,55.7366,55.6643,55.6964,14933.0
2018-01-22 11:50:00,69.37,69.41,69.34,69.41,13667.0,55.7045,55.7366,55.6804,55.7366,13667.0
2018-01-22 12:00:00,69.43,69.53,69.42,69.49,15644.0,55.7526,55.8329,55.7446,55.8008,15644.0
2018-01-22 12:10:00,69.48,69.49,69.41,69.46,16409.0,55.7928,55.8008,55.7366,55.7767,16409.0
2018-01-22 12:20:00,69.48,69.49,69.33,69.38,22215.0,55.7928,55.8008,55.6723,55.7125,22215.0
2018-01-22 12:30:00,69.4,69.43,69.39,69.42,20685.0,55.7286,55.7526,55.7205,55.7446,20685.0
2018-01-22 12:40:00,69.42,69.58,69.41,69.58,20572.0,55.7446,55.8731,55.7366,55.8731,20572.0
2018-01-22 12:50:00,69.6,69.66,69.53,69.56,15840.0,55.8892,55.9373,55.8329,55.857,15840.0
2018-01-22 13:00:00,69.55,69.56,69.48,69.49,17957.0,55.849,55.857,55.7928,55.8008,17957.0
2018-01-22 13:10:00,69.49,69.5,69.44,69.47,19955.0,55.8008,55.8089,55.7607,55.7848,19955.0
2018-01-22 13:20:00,69.45,69.46,69.41,69.41,9101.0,55.7687,55.7767,55.7366,55.7366,9101.0
2018-01-22 13:30:00,69.42,69.43,69.36,69.41,18127.0,55.7446,55.7526,55.6964,55.7366,18127.0
2018-01-22 13:40:00,69.41,69.47,69.39,69.39,14402.0,55.7366,55.7848,55.7205,55.7205,14402.0
2018-01-22 13:50:00,69.39,69.4,69.31,69.32,15260.0,55.7205,55.7286,55.6563,55.6643,15260.0
2018-01-22 14:00:00,69.33,69.33,69.26,69.29,21469.0,55.6723,55.6723,55.6161,55.6402,21469.0
2018-01-22 14:10:00,69.29,69.35,69.27,69.34,24763.0,55.6402,55.6884,55.6242,55.6804,24763.0
2018-01-22 14:20:00,69.34,69.36,69.23,69.26,49557.0,55.6804,55.6964,55.592,55.6161,49557.0
2018-01-22 14:30:00,69.27,69.29,69.25,69.29,30918.0,55.6242,55.6402,55.6081,55.6402,30918.0
2018-01-22 14:40:00,69.29,69.43,69.28,69.41,19174.0,55.6402,55.7526,55.6322,55.7366,19174.0
2018-01-22 14:50:00,69.42,69.47,69.4,69.47,12837.0,55.7446,55.7848,55.7286,55.7848,12837.0
2018-01-22 15:00:00,69.45,69.5,69.42,69.46,25785.0,55.7687,55.8089,55.7446,55.7767,25785.0
2018-01-22 15:10:00,69.45,69.55,69.45,69.48,33672.0,55.7687,55.849,55.7687,55.7928,33672.0
2018-01-22 15:20:00,69.47,69.54,69.47,69.5,25392.0,55.7848,55.841,55.7848,55.8089,25392.0
2018-01-22 15:30:00,69.51,69.57,69.5,69.57,23001.0,55.8169,55.8651,55.8089,55.8651,23001.0
2018-01-22 15:40:00,69.56,69.59,69.51,69.56,49082.0,55.857,55.8811,55.8169,55.857,49082.0
2018-01-22 15:50:00,69.57,69.72,69.56,69.7,151558.0,55.8651,55.9855,55.857,55.9695,151558.0
2018-01-23 09:30:00,69.69,69.73,69.29,69.32,33816.0,55.9614,55.9935,55.6402,55.6643,33816.0
2018-01-23 09:40:00,69.32,69.62,69.32,69.6,13892.0,55.6643,55.9052,55.6643,55.8892,13892.0
2018-01-23 09:50:00,69.58,69.61,69.33,69.51,119739.0,55.8731,55.8972,55.6723,55.8169,119739.0
2018-01-23 10:00:00,69.48,69.71,69.31,69.7,49958.0,55.7928,55.9775,55.6563,55.9695,49958.0
2018-01-23 10:10:00,69.72,69.77,69.61,69.7,24763.0,55.9855,56.0257,55.8972,55.9695,24763.0
2018-01-23 10:20:00,69.7,69.73,69.57,69.68,25629.0,55.9695,55.9935,55.8651,55.9534,25629.0
2018-01-23 10:30:00,69.67,69.7,69.61,69.65,14882.0,55.9454,55.9695,55.8972,55.9293,14882.0
2018-01-23 10:40:00,69.63,69.64,69.5,69.52,13178.0,55.9132,55.9213,55.8089,55.8249,13178.0
2018-01-23 10:50:00,69.5,69.56,69.47,69.49,17701.0,55.8089,55.857,55.7848,55.8008,17701.0
2018-01-23 11:00:00,69.48,69.56,69.41,69.43,26934.0,55.7928,55.857,55.7366,55.7526,26934.0
2018-01-23 11:10:00,69.43,69.44,69.37,69.37,13689.0,55.7526,55.7607,55.7045,55.7045,13689.0
2018-01-23 11:20:00,69.36,69.41,69.27,69.4,24721.0,55.6964,55.7366,55.6242,55.7286,24721.0
2018-01-23 11:30:00,69.37,69.41,69.3,69.3,13835.0,55.7045,55.7366,55.6483,55.6483,13835.0
2018-01-23 11:40:00,69.29,69.33,69.18,69.25,18435.0,55.6402,55.6723,55.5519,55.6081,18435.0
2018-01-23 11:50:00,69.25,69.3,69.22,69.24,12918.0,55.6081,55.6483,55.584,55.6001,12918.0
2018-01-23 12:00:00,69.26,69.3,69.16,69.17,14841.0,55.6161,55.6483,55.5358,55.5439,14841.0
2018-01-23 12:10:00,69.17,69.22,69.15,69.18,93060.0,55.5439,55.584,55.5278,55.5519,93060.0
2018-01-23 12:20:00,69.17,69.22,69.11,69.13,68831.0,55.5439,55.584,55.4957,55.5117,68831.0
2018-01-23 12:30:00,69.13,69.21,69.13,69.14,10124.0,55.5117,55.576,55.5117,55.5198,10124.0
2018-01-23 12:40:00,69.14,69.15,69.1,69.13,15919.0,55.5198,55.5278,55.4877,55.5117,15919.0
2018-01-23 12:50:00,69.15,69.23,69.13,69.22,15502.0,55.5278,55.592,55.5117,55.584,15502.0
2018-01-23 13:00:00,69.23,69.34,69.19,69.29,13284.0,55.592,55.6804,55.5599,55.6402,13284.0
2018-01-23 13:10:00,69.28,69.38,69.28,69.33,23557.0,55.6322,55.7125,55.6322,55.6723,23557.0
2018-01-23 13:20:00,69.33,69.66,69.29,69.66,300311.0,55.6723,55.9373,55.6402,55.9373,300311.0
2018-01-23 13:30:00,69.63,73.1,69.63,72.67,1122322.0,55.9132,58.6997,55.9132,58.3544,1122322.0
2018-01-23 13:40:00,72.67,72.7,71.25,71.67,1100716.0,58.3544,58.3785,57.2141,57.5514,1100716.0
2018-01-23 13:50:00,71.67,71.75,70.76,70.77,541779.0,57.5514,57.6156,56.8206,56.8287,541779.0
2018-01-23 14:00:00,70.77,71.25,70.72,71.09,189001.0,56.8287,57.2141,56.7885,57.0856,189001.0
2018-01-23 14:10:00,71.09,71.12,70.75,70.78,139728.0,57.0856,57.1097,56.8126,56.8367,139728.0
2018-01-23 14:20:00,70.78,70.79,70.44,70.51,186225.0,56.8367,56.8447,56.5637,56.6199,186225.0
2018-01-23 14:30:00,70.5,71.13,70.43,70.76,148119.0,56.6119,57.1178,56.5557,56.8206,148119.0
2018-01-23 14:40:00,70.73,70.78,70.29,70.33,116066.0,56.7966,56.8367,56.4432,56.4754,116066.0
2018-01-23 14:50:00,70.34,70.41,69.94,70.0,182545.0,56.4834,56.5396,56.1622,56.2104,182545.0
2018-01-23 15:00:00,70.0,70.25,69.99,70.08,129326.0,56.2104,56.4111,56.2023,56.2746,129326.0
2018-01-23 15:10:00,70.08,70.17,69.58,70.04,374187.0,56.2746,56.3469,55.8731,56.2425,374187.0
2018-01-23 15:20:00,70.04,70.13,69.87,69.97,151397.0,56.2425,56.3147,56.106,56.1863,151397.0
2018-01-23 15:30:00,69.98,70.01,69.82,70.0,87128.0,56.1943,56.2184,56.0658,56.2104,87128.0
2018-01-23 15:40:00,70.03,70.08,69.89,70.05,91403.0,56.2344,56.2746,56.122,56.2505,91403.0
2018-01-23 15:50:00,70.05,70.07,69.92,69.99,223338.0,56.2505,56.2666,56.1461,56.2023,223338.0
2018-01-24 09:30:00,70.11,70.16,69.24,69.36,85081.0,56.2987,56.3388,55.6001,55.6964,85081.0
2018-01-24 09:40:00,69.37,69.5,69.23,69.47,46710.0,55.7045,55.8089,55.592,55.7848,46710.0
2018-01-24 09:50:00,69.5,69.77,69.5,69.61,38079.0,55.8089,56.0257,55.8089,55.8972,38079.0
2018-01-24 10:00:00,69.63,69.64,69.21,69.21,63984.0,55.9132,55.9213,55.576,55.576,63984.0
2018-01-24 10:10:00,69.21,69.27,69.03,69.07,50457.0,55.576,55.6242,55.4314,55.4636,50457.0
2018-01-24 10:20:00,69.09,69.21,69.04,69.06,85870.0,55.4796,55.576,55.4395,55.4555,85870.0
2018-01-24 10:30:00,69.08,69.28,69.07,69.15,45391.0,55.4716,55.6322,55.4636,55.5278,45391.0
2018-01-24 10:40:00,69.17,69.2,69.05,69.1,26122.0,55.5439,55.568,55.4475,55.4877,26122.0
2018-01-24 10:50:00,69.08,69.08,68.95,68.99,62275.0,55.4716,55.4716,55.3672,55.3993,62275.0
2018-01-24 11:00:00,69.01,69.01,68.74,68.83,84727.0,55.4154,55.4154,55.1986,55.2708,84727.0
2018-01-24 11:10:00,68.83,68.83,68.56,68.56,43102.0,55.2708,55.2708,55.054,55.054,43102.0
2018-01-24 11:20:00,68.6,68.8,68.54,68.63,42112.0,55.0862,55.2468,55.038,55.1102,42112.0
2018-01-24 11:30:00,68.58,68.58,68.27,68.39,67372.0,55.0701,55.0701,54.8212,54.9175,67372.0
2018-01-24 11:40:00,68.38,68.42,68.27,68.32,42228.0,54.9095,54.9416,54.8212,54.8613,42228.0
2018-01-24 11:50:00,68.33,68.45,68.3,68.35,36138.0,54.8693,54.9657,54.8453,54.8854,36138.0
2018-01-24 12:00:00,68.33,68.35,68.17,68.18,26097.0,54.8693,54.8854,54.7409,54.7489,26097.0
2018-01-24 12:10:00,68.22,68.32,68.15,68.16,28231.0,54.781,54.8613,54.7248,54.7328,28231.0
2018-01-24 12:20:00,68.16,68.18,68.05,68.1,39064.0,54.7328,54.7489,54.6445,54.6846,39064.0
2018-01-24 12:30:00,68.1,68.24,68.08,68.08,19939.0,54.6846,54.7971,54.6686,54.6686,19939.0
2018-01-24 12:40:00,68.07,68.19,68.02,68.19,19428.0,54.6606,54.7569,54.6204,54.7569,19428.0
2018-01-24 12:50:00,68.19,68.31,68.19,68.3,50694.0,54.7569,54.8533,54.7569,54.8453,50694.0
2018-01-24 13:00:00,68.3,68.3,68.11,68.14,55600.0,54.8453,54.8453,54.6927,54.7168,55600.0
2018-01-24 13:10:00,68.11,68.17,68.07,68.12,21290.0,54.6927,54.7409,54.6606,54.7007,21290.0
2018-01-24 13:20:00,68.12,68.23,68.07,68.2,17735.0,54.7007,54.789,54.6606,54.7649,17735.0
2018-01-24 13:30:00,68.21,68.31,68.14,68.28,27636.0,54.773,54.8533,54.7168,54.8292,27636.0
2018-01-24 13:40:00,68.25,68.37,68.19,68.29,26638.0,54.8051,54.9015,54.7569,54.8372,26638.0
2018-01-24 13:50:00,68.28,68.36,68.24,68.28,70770.0,54.8292,54.8934,54.7971,54.8292,70770.0
2018-01-24 14:00:00,68.28,68.42,68.23,68.24,36757.0,54.8292,54.9416,54.789,54.7971,36757.0
2018-01-24 14:10:00,68.25,68.33,68.11,68.33,76988.0,54.8051,54.8693,54.6927,54.8693,76988.0
2018-01-24 14:20:00,68.34,68.35,68.21,68.31,41405.0,54.8774,54.8854,54.773,54.8533,41405.0
2018-01-24 14:30:00,68.3,68.35,68.22,68.34,29223.0,54.8453,54.8854,54.781,54.8774,29223.0
2018-01-24 14:40:00,68.34,68.53,68.32,68.49,126310.0,54.8774,55.0299,54.8613,54.9978,126310.0
2018-01-24 14:50:00,68.49,68.51,68.3,68.41,107864.0,54.9978,55.0139,54.8453,54.9336,107864.0
2018-01-24 15:00:00,68.42,68.42,68.24,68.31,47164.0,54.9416,54.9416,54.7971,54.8533,47164.0
2018-01-24 15:10:00,68.3,68.3,68.12,68.13,61442.0,54.8453,54.8453,54.7007,54.7087,61442.0
2018-01-24 15:20:00,68.14,68.27,68.05,68.26,116819.0,54.7168,54.8212,54.6445,54.8131,116819.0
2018-01-24 15:30:00,68.25,68.27,67.95,68.09,127887.0,54.8051,54.8212,54.5642,54.6766,127887.0
2018-01-24 15:40:00,68.09,68.23,68.06,68.12,135515.0,54.6766,54.789,54.6525,54.7007,135515.0
2018-01-24 15:50:00,68.11,68.11,67.97,68.0,335987.0,54.6927,54.6927,54.5803,54.6043,335987.0
2018-01-25 09:30:00,68.22,68.36,67.98,67.99,51116.0,54.781,54.8934,54.5883,54.5963,51116.0
2018-01-25 09:40:00,68.01,68.07,67.85,67.85,30576.0,54.6124,54.6606,54.4839,54.4839,30576.0
2018-01-25 09:50:00,67.84,67.86,67.63,67.74,37600.0,54.4759,54.4919,54.3072,54.3956,37600.0
2018-01-25 10:00:00,67.75,68.04,67.68,67.86,30670.0,54.4036,54.6365,54.3474,54.4919,30670.0
2018-01-25 10:10:00,67.82,67.84,67.66,67.8,30207.0,54.4598,54.4759,54.3313,54.4437,30207.0
2018-01-25 10:20:00,67.78,67.87,67.63,67.68,34105.0,54.4277,54.5,54.3072,54.3474,34105.0
2018-01-25 10:30:00,67.7,67.8,67.66,67.7,15596.0,54.3634,54.4437,54.3313,54.3634,15596.0
2018-01-25 10:40:00,67.7,67.85,67.7,67.79,20954.0,54.3634,54.4839,54.3634,54.4357,20954.0
2018-01-25 10:50:00,67.78,67.99,67.77,67.97,37879.0,54.4277,54.5963,54.4197,54.5803,37879.0
2018-01-25 11:00:00,67.98,68.01,67.89,67.95,44259.0,54.5883,54.6124,54.516,54.5642,44259.0
2018-01-25 11:10:00,67.96,68.0,67.91,67.92,17974.0,54.5722,54.6043,54.5321,54.5401,17974.0
2018-01-25 11:20:00,67.93,68.17,67.93,68.14,26435.0,54.5481,54.7409,54.5481,54.7168,26435.0
2018-01-25 11:30:00,68.15,68.19,68.08,68.18,17848.0,54.7248,54.7569,54.6686,54.7489,17848.0
2018-01-25 11:40:00,68.17,68.32,68.13,68.28,46855.0,54.7409,54.8613,54.7087,54.8292,46855.0
2018-01-25 11:50:00,68.28,68.39,68.21,68.27,28240.0,54.8292,54.9175,54.773,54.8212,28240.0
2018-01-25 12:00:00,68.28,68.45,68.26,68.41,16517.0,54.8292,54.9657,54.8131,54.9336,16517.0
2018-01-25 12:10:00,68.4,68.55,68.4,68.5,29396.0,54.9256,55.046,54.9256,55.0059,29396.0
2018-01-25 12:20:00,68.51,68.59,68.48,68.54,27841.0,55.0139,55.0781,54.9898,55.038,27841.0
2018-01-25 12:30:00,68.55,68.57,68.48,68.51,44144.0,55.046,55.0621,54.9898,55.0139,44144.0
2018-01-25 12:40:00,68.51,68.52,68.4,68.46,24824.0,55.0139,55.0219,54.9256,54.9737,24824.0
2018-01-25 12:50:00,68.45,68.46,68.36,68.41,21547.0,54.9657,54.9737,54.8934,54.9336,21547.0
2018-01-25 13:00:00,68.4,68.43,68.34,68.41,23722.0,54.9256,54.9496,54.8774,54.9336,23722.0
2018-01-25 13:10:00,68.41,68.45,68.34,68.45,16716.0,54.9336,54.9657,54.8774,54.9657,16716.0
2018-01-25 13:20:00,68.45,68.46,68.33,68.41,18165.0,54.9657,54.9737,54.8693,54.9336,18165.0
2018-01-25 13:30:00,68.41,68.49,68.31,68.48,28604.0,54.9336,54.9978,54.8533,54.9898,28604.0
2018-01-25 13:40:00,68.49,68.58,68.43,68.54,29063.0,54.9978,55.0701,54.9496,55.038,29063.0
2018-01-25 13:50:00,68.53,68.61,68.52,68.56,20529.0,55.0299,55.0942,55.0219,55.054,20529.0
2018-01-25 14:00:00,68.57,68.7,68.47,68.67,29411.0,55.0621,55.1665,54.9818,55.1424,29411.0
2018-01-25 14:10:00,68.66,68.69,68.39,68.54,33609.0,55.1343,55.1584,54.9175,55.038,33609.0
2018-01-25 14:20:00,68.55,68.62,68.5,68.56,25917.0,55.046,55.1022,55.0059,55.054,25917.0
2018-01-25 14:30:00,68.56,68.64,68.45,68.47,37658.0,55.054,55.1183,54.9657,54.9818,37658.0
2018-01-25 14:40:00,68.48,68.56,68.46,68.56,30946.0,54.9898,55.054,54.9737,55.054,30946.0
2018-01-25 14:50:00,68.55,68.59,68.47,68.47,35943.0,55.046,55.0781,54.9818,54.9818,35943.0
2018-01-25 15:00:00,68.48,68.58,68.45,68.49,38836.0,54.9898,55.0701,54.9657,54.9978,38836.0
2018-01-25 15:10:00,68.48,68.54,68.39,68.49,38155.0,54.9898,55.038,54.9175,54.9978,38155.0
2018-01-25 15:20:00,68.51,68.59,68.48,68.51,46075.0,55.0139,55.0781,54.9898,55.0139,46075.0
2018-01-25 15:30:00,68.51,68.55,68.45,68.51,43567.0,55.0139,55.046,54.9657,55.0139,43567.0
2018-01-25 15:40:00,68.5,68.64,68.49,68.63,66277.0,55.0059,55.1183,54.9978,55.1102,66277.0
2018-01-25 15:50:00,68.63,68.67,68.59,68.62,141427.0,55.1102,55.1424,55.0781,55.1022,141427.0
2018-01-26 09:30:00,68.93,68.99,68.8,68.87,30086.0,55.3511,55.3993,55.2468,55.303,30086.0
2018-01-26 09:40:00,68.87,68.89,68.6,68.76,13608.0,55.303,55.319,55.0862,55.2146,13608.0
2018-01-26 09:50:00,68.79,68.9,68.73,68.86,11499.0,55.2387,55.3271,55.1905,55.2949,11499.0
2018-01-26 10:00:00,68.86,68.88,68.75,68.86,15449.0,55.2949,55.311,55.2066,55.2949,15449.0
2018-01-26 10:10:00,68.87,68.91,68.76,68.83,12600.0,55.303,55.3351,55.2146,55.2708,12600.0
2018-01-26 10:20:00,68.84,69.04,68.84,69.0,14458.0,55.2789,55.4395,55.2789,55.4074,14458.0
2018-01-26 10:30:00,68.98,69.11,68.97,69.05,13176.0,55.3913,55.4957,55.3833,55.4475,13176.0
2018-01-26 10:40:00,69.03,69.11,68.95,68.99,53752.0,55.4314,55.4957,55.3672,55.3993,53752.0
2018-01-26 10:50:00,69.02,69.15,69.02,69.06,8738.0,55.4234,55.5278,55.4234,55.4555,8738.0
2018-01-26 11:00:00,69.05,69.08,69.02,69.05,7350.0,55.4475,55.4716,55.4234,55.4475,7350.0
2018-01-26 11:10:00,69.05,69.08,69.01,69.06,10367.0,55.4475,55.4716,55.4154,55.4555,10367.0
2018-01-26 11:20:00,69.04,69.12,69.02,69.1,13231.0,55.4395,55.5037,55.4234,55.4877,13231.0
2018-01-26 11:30:00,69.11,69.18,69.08,69.18,8146.0,55.4957,55.5519,55.4716,55.5519,8146.0
2018-01-26 11:40:00,69.16,69.17,69.09,69.1,10621.0,55.5358,55.5439,55.4796,55.4877,10621.0
2018-01-26 11:50:00,69.1,69.15,69.08,69.14,13860.0,55.4877,55.5278,55.4716,55.5198,13860.0
2018-01-26 12:00:00,69.16,69.17,69.06,69.08,12265.0,55.5358,55.5439,55.4555,55.4716,12265.0
2018-01-26 12:10:00,69.06,69.15,69.06,69.15,15862.0,55.4555,55.5278,55.4555,55.5278,15862.0
2018-01-26 12:20:00,69.14,69.23,69.1,69.2,10172.0,55.5198,55.592,55.4877,55.568,10172.0
2018-01-26 12:30:00,69.2,69.24,69.17,69.22,11158.0,55.568,55.6001,55.5439,55.584,11158.0
2018-01-26 12:40:00,69.21,69.35,69.21,69.34,8910.0,55.576,55.6884,55.576,55.6804,8910.0
2018-01-26 12:50:00,69.33,69.37,69.25,69.26,10149.0,55.6723,55.7045,55.6081,55.6161,10149.0
2018-01-26 13:00:00,69.26,69.35,69.25,69.34,12214.0,55.6161,55.6884,55.6081,55.6804,12214.0
2018-01-26 13:10:00,69.33,69.45,69.31,69.42,13977.0,55.6723,55.7687,55.6563,55.7446,13977.0
2018-01-26 13:20:00,69.42,69.51,69.42,69.51,10565.0,55.7446,55.8169,55.7446,55.8169,10565.0
2018-01-26 13:30:00,69.5,69.58,69.38,69.38,30456.0,55.8089,55.8731,55.7125,55.7125,30456.0
2018-01-26 13:40:00,69.34,69.58,69.34,69.55,18314.0,55.6804,55.8731,55.6804,55.849,18314.0
2018-01-26 13:50:00,69.55,69.69,69.55,69.68,26409.0,55.849,55.9614,55.849,55.9534,26409.0
2018-01-26 14:00:00,69.65,69.77,69.59,69.66,32573.0,55.9293,56.0257,55.8811,55.9373,32573.0
2018-01-26 14:10:00,69.66,69.75,69.66,69.72,19511.0,55.9373,56.0096,55.9373,55.9855,19511.0
2018-01-26 14:20:00,69.73,69.76,69.67,69.73,22546.0,55.9935,56.0176,55.9454,55.9935,22546.0
2018-01-26 14:30:00,69.72,69.83,69.7,69.82,25377.0,55.9855,56.0738,55.9695,56.0658,25377.0
2018-01-26 14:40:00,69.82,69.89,69.75,69.83,26696.0,56.0658,56.122,56.0096,56.0738,26696.0
2018-01-26 14:50:00,69.83,69.84,69.76,69.78,21418.0,56.0738,56.0819,56.0176,56.0337,21418.0
2018-01-26 15:00:00,69.78,69.94,69.78,69.93,42103.0,56.0337,56.1622,56.0337,56.1541,42103.0
2018-01-26 15:10:00,69.94,70.01,69.92,70.0,37371.0,56.1622,56.2184,56.1461,56.2104,37371.0
2018-01-26 15:20:00,70.0,70.02,69.82,69.83,34635.0,56.2104,56.2264,56.0658,56.0738,34635.0
2018-01-26 15:30:00,69.83,69.97,69.82,69.95,41453.0,56.0738,56.1863,56.0658,56.1702,41453.0
2018-01-26 15:40:00,69.95,69.98,69.9,69.94,60701.0,56.1702,56.1943,56.1301,56.1622,60701.0
2018-01-26 15:50:00,69.94,70.24,69.94,70.01,332457.0,56.1622,56.4031,56.1622,56.2184,332457.0
2018-01-29 09:30:00,69.81,69.86,69.59,69.73,38597.0,56.0578,56.0979,55.8811,55.9935,38597.0
2018-01-29 09:40:00,69.74,69.88,69.63,69.63,13014.0,56.0016,56.114,55.9132,55.9132,13014.0
2018-01-29 09:50:00,69.64,69.66,69.43,69.48,13916.0,55.9213,55.9373,55.7526,55.7928,13916.0
2018-01-29 10:00:00,69.48,69.54,69.23,69.23,19757.0,55.7928,55.841,55.592,55.592,19757.0
2018-01-29 10:10:00,69.23,69.3,69.06,69.18,18773.0,55.592,55.6483,55.4555,55.5519,18773.0
2018-01-29 10:20:00,69.16,69.33,69.14,69.26,13192.0,55.5358,55.6723,55.5198,55.6161,13192.0
2018-01-29 10:30:00,69.29,69.29,69.0,69.04,20764.0,55.6402,55.6402,55.4074,55.4395,20764.0
2018-01-29 10:40:00,69.06,69.09,68.95,69.01,10596.0,55.4555,55.4796,55.3672,55.4154,10596.0
2018-01-29 10:50:00,69.0,69.12,68.94,69.08,18501.0,55.4074,55.5037,55.3592,55.4716,18501.0
2018-01-29 11:00:00,69.08,69.1,68.96,69.03,18150.0,55.4716,55.4877,55.3752,55.4314,18150.0
2018-01-29 11:10:00,69.02,69.12,68.97,69.07,16579.0,55.4234,55.5037,55.3833,55.4636,16579.0
2018-01-29 11:20:00,69.08,69.12,68.95,69.01,38160.0,55.4716,55.5037,55.3672,55.4154,38160.0
2018-01-29 11:30:00,69.01,69.3,69.01,69.24,28232.0,55.4154,55.6483,55.4154,55.6001,28232.0
2018-01-29 11:40:00,69.21,69.36,69.15,69.33,8809.0,55.576,55.6964,55.5278,55.6723,8809.0
2018-01-29 11:50:00,69.35,69.37,69.18,69.18,7782.0,55.6884,55.7045,55.5519,55.5519,7782.0
2018-01-29 12:00:00,69.22,69.22,69.09,69.12,9483.0,55.584,55.584,55.4796,55.5037,9483.0
2018-01-29 12:10:00,69.15,69.27,69.12,69.25,5750.0,55.5278,55.6242,55.5037,55.6081,5750.0
2018-01-29 12:20:00,69.24,69.26,69.18,69.21,6908.0,55.6001,55.6161,55.5519,55.576,6908.0
2018-01-29 12:30:00,69.2,69.25,69.14,69.24,7974.0,55.568,55.6081,55.5198,55.6001,7974.0
2018-01-29 12:40:00,69.22,69.24,69.12,69.12,10020.0,55.584,55.6001,55.5037,55.5037,10020.0
2018-01-29 12:50:00,69.14,69.22,69.12,69.21,14384.0,55.5198,55.584,55.5037,55.576,14384.0
2018-01-29 13:00:00,69.2,69.21,69.16,69.17,8356.0,55.568,55.576,55.5358,55.5439,8356.0
2018-01-29 13:10:00,69.19,69.28,69.17,69.24,9870.0,55.5599,55.6322,55.5439,55.6001,9870.0
2018-01-29 13:20:00,69.26,69.3,69.23,69.27,9130.0,55.6161,55.6483,55.592,55.6242,9130.0
2018-01-29 13:30:00,69.27,69.31,69.23,69.28,9908.0,55.6242,55.6563,55.592,55.6322,9908.0
2018-01-29 13:40:00,69.3,69.32,69.24,69.27,9825.0,55.6483,55.6643,55.6001,55.6242,9825.0
2018-01-29 13:50:00,69.27,69.31,69.23,69.23,14422.0,55.6242,55.6563,55.592,55.592,14422.0
2018-01-29 14:00:00,69.26,69.36,69.24,69.27,9588.0,55.6161,55.6964,55.6001,55.6242,9588.0
2018-01-29 14:10:00,69.26,69.32,69.24,69.27,9180.0,55.6161,55.6643,55.6001,55.6242,9180.0
2018-01-29 14:20:00,69.27,69.34,69.26,69.27,7135.0,55.6242,55.6804,55.6161,55.6242,7135.0
2018-01-29 14:30:00,69.28,69.28,69.18,69.18,12462.0,55.6322,55.6322,55.5519,55.5519,12462.0
2018-01-29 14:40:00,69.16,69.19,69.13,69.16,21724.0,55.5358,55.5599,55.5117,55.5358,21724.0
2018-01-29 14:50:00,69.16,69.17,69.13,69.15,10575.0,55.5358,55.5439,55.5117,55.5278,10575.0
2018-01-29 15:00:00,69.15,69.17,69.12,69.12,16860.0,55.5278,55.5439,55.5037,55.5037,16860.0
2018-01-29 15:10:00,69.14,69.18,69.14,69.14,22260.0,55.5198,55.5519,55.5198,55.5198,22260.0
2018-01-29 15:20:00,69.13,69.13,68.92,68.93,31663.0,55.5117,55.5117,55.3431,55.3511,31663.0
2018-01-29 15:30:00,68.93,69.02,68.93,68.94,29903.0,55.3511,55.4234,55.3511,55.3592,29903.0
2018-01-29 15:40:00,68.93,68.99,68.86,68.86,52924.0,55.3511,55.3993,55.2949,55.2949,52924.0
2018-01-29 15:50:00,68.86,68.97,68.74,68.83,191345.0,55.2949,55.3833,55.1986,55.2708,191345.0
2018-01-30 09:30:00,68.67,69.27,68.67,69.13,60719.0,55.1424,55.6242,55.1424,55.5117,60719.0
2018-01-30 09:40:00,69.14,69.14,68.88,68.89,52158.0,55.5198,55.5198,55.311,55.319,52158.0
2018-01-30 09:50:00,68.94,69.04,68.52,68.52,22284.0,55.3592,55.4395,55.0219,55.0219,22284.0
2018-01-30 10:00:00,68.55,68.57,68.24,68.34,43024.0,55.046,55.0621,54.7971,54.8774,43024.0
2018-01-30 10:10:00,68.35,68.38,68.17,68.17,12411.0,54.8854,54.9095,54.7409,54.7409,12411.0
2018-01-30 10:20:00,68.21,68.41,68.14,68.33,19119.0,54.773,54.9336,54.7168,54.8693,19119.0
2018-01-30 10:30:00,68.32,68.78,68.32,68.76,16144.0,54.8613,55.2307,54.8613,55.2146,16144.0
2018-01-30 10:40:00,68.73,68.73,68.55,68.56,11577.0,55.1905,55.1905,55.046,55.054,11577.0
2018-01-30 10:50:00,68.58,68.79,68.57,68.75,13373.0,55.0701,55.2387,55.0621,55.2066,13373.0
2018-01-30 11:00:00,68.79,68.81,68.58,68.67,7185.0,55.2387,55.2548,55.0701,55.1424,7185.0
2018-01-30 11:10:00,68.69,68.71,68.59,68.71,10368.0,55.1584,55.1745,55.0781,55.1745,10368.0
2018-01-30 11:20:00,68.71,68.83,68.71,68.74,8384.0,55.1745,55.2708,55.1745,55.1986,8384.0
2018-01-30 11:30:00,68.76,68.92,68.73,68.83,11476.0,55.2146,55.3431,55.1905,55.2708,11476.0
2018-01-30 11:40:00,68.86,69.0,68.82,68.84,13041.0,55.2949,55.4074,55.2628,55.2789,13041.0
2018-01-30 11:50:00,68.82,68.92,68.73,68.74,13404.0,55.2628,55.3431,55.1905,55.1986,13404.0
2018-01-30 12:00:00,68.75,68.79,68.68,68.76,12832.0,55.2066,55.2387,55.1504,55.2146,12832.0
2018-01-30 12:10:00,68.75,68.84,68.73,68.82,15269.0,55.2066,55.2789,55.1905,55.2628,15269.0
2018-01-30 12:20:00,68.84,68.94,68.78,68.81,15092.0,55.2789,55.3592,55.2307,55.2548,15092.0
2018-01-30 12:30:00,68.83,68.93,68.81,68.84,13668.0,55.2708,55.3511,55.2548,55.2789,13668.0
2018-01-30 12:40:00,68.86,68.97,68.84,68.84,11004.0,55.2949,55.3833,55.2789,55.2789,11004.0
2018-01-30 12:50:00,68.87,68.99,68.86,68.94,12862.0,55.303,55.3993,55.2949,55.3592,12862.0
2018-01-30 13:00:00,68.92,68.95,68.79,68.85,12842.0,55.3431,55.3672,55.2387,55.2869,12842.0
2018-01-30 13:10:00,68.84,68.96,68.84,68.89,8577.0,55.2789,55.3752,55.2789,55.319,8577.0
2018-01-30 13:20:00,68.87,68.9,68.82,68.83,10027.0,55.303,55.3271,55.2628,55.2708,10027.0
2018-01-30 13:30:00,68.81,68.93,68.8,68.91,10427.0,55.2548,55.3511,55.2468,55.3351,10427.0
2018-01-30 13:40:00,68.91,68.97,68.88,68.93,15213.0,55.3351,55.3833,55.311,55.3511,15213.0
2018-01-30 13:50:00,68.97,69.02,68.93,68.93,10376.0,55.3833,55.4234,55.3511,55.3511,10376.0
2018-01-30 14:00:00,68.96,69.0,68.89,68.9,14790.0,55.3752,55.4074,55.319,55.3271,14790.0
2018-01-30 14:10:00,68.87,68.99,68.85,68.9,9087.0,55.303,55.3993,55.2869,55.3271,9087.0
2018-01-30 14:20:00,68.92,68.94,68.82,68.86,10039.0,55.3431,55.3592,55.2628,55.2949,10039.0
2018-01-30 14:30:00,68.89,68.89,68.72,68.76,21426.0,55.319,55.319,55.1825,55.2146,21426.0
2018-01-30 14:40:00,68.75,68.78,68.68,68.77,15316.0,55.2066,55.2307,55.1504,55.2227,15316.0
2018-01-30 14:50:00,68.76,68.82,68.67,68.69,26132.0,55.2146,55.2628,55.1424,55.1584,26132.0
2018-01-30 15:00:00,68.67,68.75,68.65,68.71,19946.0,55.1424,55.2066,55.1263,55.1745,19946.0
2018-01-30 15:10:00,68.72,68.81,68.72,68.8,16618.0,55.1825,55.2548,55.1825,55.2468,16618.0
2018-01-30 15:20:00,68.8,68.89,68.77,68.84,23769.0,55.2468,55.319,55.2227,55.2789,23769.0
2018-01-30 15:30:00,68.85,68.9,68.77,68.82,38138.0,55.2869,55.3271,55.2227,55.2628,38138.0
2018-01-30 15:40:00,68.83,68.87,68.76,68.8,35764.0,55.2708,55.303,55.2146,55.2468,35764.0
2018-01-30 15:50:00,68.8,68.8,68.54,68.56,202069.0,55.2468,55.2468,55.038,55.054,202069.0
2018-01-31 09:30:00,68.61,68.77,68.16,68.52,52675.0,55.4978,55.6272,55.1338,55.425,52675.0
2018-01-31 09:40:00,68.52,68.57,68.35,68.49,34115.0,55.425,55.4654,55.2875,55.4007,34115.0
2018-01-31 09:50:00,68.58,68.8,68.35,68.73,24391.0,55.4735,55.6515,55.2875,55.5949,24391.0
2018-01-31 10:00:00,68.69,68.76,68.49,68.5,25211.0,55.5625,55.6191,55.4007,55.4088,25211.0
2018-01-31 10:10:00,68.51,68.75,68.51,68.62,18892.0,55.4169,55.611,55.4169,55.5059,18892.0
2018-01-31 10:20:00,68.61,68.61,68.4,68.6,24038.0,55.4978,55.4978,55.3279,55.4897,24038.0
2018-01-31 10:30:00,68.62,68.64,68.44,68.44,23656.0,55.5059,55.5221,55.3603,55.3603,23656.0
2018-01-31 10:40:00,68.44,68.56,68.34,68.56,13420.0,55.3603,55.4574,55.2794,55.4574,13420.0
2018-01-31 10:50:00,68.57,68.61,68.36,68.52,24315.0,55.4654,55.4978,55.2956,55.425,24315.0
2018-01-31 11:00:00,68.54,68.57,68.37,68.41,17298.0,55.4412,55.4654,55.3037,55.336,17298.0
2018-01-31 11:10:00,68.42,68.52,68.38,68.47,16445.0,55.3441,55.425,55.3118,55.3846,16445.0
2018-01-31 11:20:00,68.42,68.5,68.3,68.3,14954.0,55.3441,55.4088,55.247,55.247,14954.0
2018-01-31 11:30:00,68.31,68.42,68.29,68.37,16886.0,55.2551,55.3441,55.239,55.3037,16886.0
2018-01-31 11:40:00,68.37,68.44,68.32,68.36,11570.0,55.3037,55.3603,55.2632,55.2956,11570.0
2018-01-31 11:50:00,68.35,68.35,68.25,68.25,12392.0,55.2875,55.2875,55.2066,55.2066,12392.0
2018-01-31 12:00:00,68.25,68.25,68.14,68.14,14328.0,55.2066,55.2066,55.1176,55.1176,14328.0
2018-01-31 12:10:00,68.13,68.22,68.13,68.21,9422.0,55.1095,55.1823,55.1095,55.1742,9422.0
2018-01-31 12:20:00,68.21,68.33,68.19,68.33,13266.0,55.1742,55.2713,55.1581,55.2713,13266.0
2018-01-31 12:30:00,68.31,68.31,68.22,68.24,24499.0,55.2551,55.2551,55.1823,55.1985,24499.0
2018-01-31 12:40:00,68.24,68.29,68.2,68.27,24162.0,55.1985,55.239,55.1662,55.2228,24162.0
2018-01-31 12:50:00,68.29,68.37,68.29,68.37,12889.0,55.239,55.3037,55.239,55.3037,12889.0
2018-01-31 13:00:00,68.37,68.49,68.36,68.45,10043.0,55.3037,55.4007,55.2956,55.3684,10043.0
2018-01-31 13:10:00,68.45,68.47,68.34,68.34,10415.0,55.3684,55.3846,55.2794,55.2794,10415.0
2018-01-31 13:20:00,68.36,68.52,68.36,68.45,15129.0,55.2956,55.425,55.2956,55.3684,15129.0
2018-01-31 13:30:00,68.43,68.47,68.39,68.39,11946.0,55.3522,55.3846,55.3198,55.3198,11946.0
2018-01-31 13:40:00,68.41,68.54,68.39,68.47,27807.0,55.336,55.4412,55.3198,55.3846,27807.0
2018-01-31 13:50:00,68.48,68.5,68.39,68.39,8573.0,55.3926,55.4088,55.3198,55.3198,8573.0
2018-01-31 14:00:00,68.42,68.54,68.22,68.31,29901.0,55.3441,55.4412,55.1823,55.2551,29901.0
2018-01-31 14:10:00,68.31,68.32,68.19,68.23,23605.0,55.2551,55.2632,55.1581,55.1904,23605.0
2018-01-31 14:20:00,68.22,68.23,67.97,67.98,33650.0,55.1823,55.1904,54.9801,54.9882,33650.0
2018-01-31 14:30:00,67.99,68.05,67.85,67.91,38135.0,54.9963,55.0448,54.883,54.9316,38135.0
2018-01-31 14:40:00,67.91,67.98,67.79,67.82,20039.0,54.9316,54.9882,54.8345,54.8588,20039.0
2018-01-31 14:50:00,67.8,68.0,67.8,67.98,25379.0,54.8426,55.0044,54.8426,54.9882,25379.0
2018-01-31 15:00:00,68.0,68.06,67.88,67.99,33951.0,55.0044,55.0529,54.9073,54.9963,33951.0
2018-01-31 15:10:00,68.0,68.05,67.94,68.03,29125.0,55.0044,55.0448,54.9558,55.0286,29125.0
2018-01-31 15:20:00,68.05,68.17,68.03,68.15,29039.0,55.0448,55.1419,55.0286,55.1257,29039.0
2018-01-31 15:30:00,68.17,68.25,68.09,68.22,46925.0,55.1419,55.2066,55.0772,55.1823,46925.0
2018-01-31 15:40:00,68.22,68.42,68.22,68.27,76596.0,55.1823,55.3441,55.1823,55.2228,76596.0
2018-01-31 15:50:00,68.26,68.29,68.11,68.26,211561.0,55.2147,55.239,55.0934,55.2147,211561.0
2018-02-01 09:30:00,68.09,68.49,67.71,67.71,77044.0,55.0772,55.4007,54.7698,54.7698,77044.0
2018-02-01 09:40:00,67.81,67.81,67.54,67.74,45797.0,54.8507,54.8507,54.6323,54.7941,45797.0
2018-02-01 09:50:00,67.73,67.84,67.58,67.65,35098.0,54.786,54.875,54.6646,54.7213,35098.0
2018-02-01 10:00:00,67.6,67.69,67.31,67.37,34277.0,54.6808,54.7536,54.4462,54.4948,34277.0
2018-02-01 10:10:00,67.38,67.38,67.21,67.25,85162.0,54.5029,54.5029,54.3654,54.3977,85162.0
2018-02-01 10:20:00,67.27,67.55,67.26,67.43,42032.0,54.4139,54.6404,54.4058,54.5433,42032.0
2018-02-01 10:30:00,67.43,67.45,67.2,67.22,52131.0,54.5433,54.5595,54.3573,54.3734,52131.0
2018-02-01 10:40:00,67.23,67.27,66.86,66.93,85256.0,54.3815,54.4139,54.0822,54.1389,85256.0
2018-02-01 10:50:00,66.97,67.2,66.91,67.07,298227.0,54.1712,54.3573,54.1227,54.2521,298227.0
2018-02-01 11:00:00,67.05,67.2,66.91,67.0,29847.0,54.2359,54.3573,54.1227,54.1955,29847.0
2018-02-01 11:10:00,67.04,67.05,66.93,67.01,43124.0,54.2278,54.2359,54.1389,54.2036,43124.0
2018-02-01 11:20:00,66.98,67.04,66.77,67.03,55656.0,54.1793,54.2278,54.0094,54.2198,55656.0
2018-02-01 11:30:00,67.05,67.42,67.03,67.38,31343.0,54.2359,54.5352,54.2198,54.5029,31343.0
2018-02-01 11:40:00,67.35,67.46,67.32,67.42,33199.0,54.4786,54.5676,54.4543,54.5352,33199.0
2018-02-01 11:50:00,67.41,67.57,67.4,67.47,20651.0,54.5271,54.6566,54.519,54.5757,20651.0
2018-02-01 12:00:00,67.47,67.51,67.3,67.45,19276.0,54.5757,54.608,54.4382,54.5595,19276.0
2018-02-01 12:10:00,67.42,67.49,67.37,67.38,34265.0,54.5352,54.5918,54.4948,54.5029,34265.0
2018-02-01 12:20:00,67.38,67.4,67.27,67.3,30001.0,54.5029,54.519,54.4139,54.4382,30001.0
2018-02-01 12:30:00,67.32,67.38,67.25,67.35,56122.0,54.4543,54.5029,54.3977,54.4786,56122.0
2018-02-01 12:40:00,67.37,67.39,67.26,67.39,32491.0,54.4948,54.511,54.4058,54.511,32491.0
2018-02-01 12:50:00,67.39,67.45,67.3,67.3,20229.0,54.511,54.5595,54.4382,54.4382,20229.0
2018-02-01 13:00:00,67.29,67.37,67.19,67.26,34744.0,54.4301,54.4948,54.3492,54.4058,34744.0
2018-02-01 13:10:00,67.3,67.39,67.25,67.36,16447.0,54.4382,54.511,54.3977,54.4867,16447.0
2018-02-01 13:20:00,67.34,67.48,67.34,67.45,16121.0,54.4705,54.5838,54.4705,54.5595,16121.0
2018-02-01 13:30:00,67.42,67.48,67.25,67.28,27850.0,54.5352,54.5838,54.3977,54.422,27850.0
2018-02-01 13:40:00,67.3,67.32,67.18,67.2,17948.0,54.4382,54.4543,54.3411,54.3573,17948.0
2018-02-01 13:50:00,67.22,67.24,67.13,67.17,25353.0,54.3734,54.3896,54.3006,54.333,25353.0
2018-02-01 14:00:00,67.18,67.33,67.17,67.28,28712.0,54.3411,54.4624,54.333,54.422,28712.0
2018-02-01 14:10:00,67.27,67.42,67.2,67.22,37675.0,54.4139,54.5352,54.3573,54.3734,37675.0
2018-02-01 14:20:00,67.23,67.25,67.0,67.12,54979.0,54.3815,54.3977,54.1955,54.2926,54979.0
2018-02-01 14:30:00,67.12,67.16,67.01,67.14,43192.0,54.2926,54.3249,54.2036,54.3087,43192.0
2018-02-01 14:40:00,67.13,67.23,67.1,67.17,52664.0,54.3006,54.3815,54.2764,54.333,52664.0
2018-02-01 14:50:00,67.2,67.2,67.09,67.14,27699.0,54.3573,54.3573,54.2683,54.3087,27699.0
2018-02-01 15:00:00,67.15,67.15,67.03,67.11,44189.0,54.3168,54.3168,54.2198,54.2845,44189.0
2018-02-01 15:10:00,67.12,67.15,66.96,66.96,37517.0,54.2926,54.3168,54.1631,54.1631,37517.0
2018-02-01 15:20:00,66.96,67.01,66.92,66.93,45849.0,54.1631,54.2036,54.1308,54.1389,45849.0
2018-02-01 15:30:00,66.94,66.96,66.83,66.9,68710.0,54.147,54.1631,54.058,54.1146,68710.0
2018-02-01 15:40:00,66.9,66.98,66.77,66.97,83410.0,54.1146,54.1793,54.0094,54.1712,83410.0
2018-02-01 15:50:00,66.98,67.08,66.85,67.03,232499.0,54.1793,54.2602,54.0742,54.2198,232499.0
2018-02-02 09:30:00,66.65,67.16,66.51,66.57,74550.0,53.9124,54.3249,53.7991,53.8477,74550.0
2018-02-02 09:40:00,66.56,67.17,66.55,67.17,48420.0,53.8396,54.333,53.8315,54.333,48420.0
2018-02-02 09:50:00,67.16,67.2,66.85,66.92,26660.0,54.3249,54.3573,54.0742,54.1308,26660.0
2018-02-02 10:00:00,66.92,66.93,66.62,66.84,42435.0,54.1308,54.1389,53.8881,54.0661,42435.0
2018-02-02 10:10:00,66.84,67.19,66.78,67.14,67982.0,54.0661,54.3492,54.0175,54.3087,67982.0
2018-02-02 10:20:00,67.15,67.39,67.13,67.27,57833.0,54.3168,54.511,54.3006,54.4139,57833.0
2018-02-02 10:30:00,67.27,67.39,67.23,67.35,48248.0,54.4139,54.511,54.3815,54.4786,48248.0
2018-02-02 10:40:00,67.37,67.45,67.25,67.26,25026.0,54.4948,54.5595,54.3977,54.4058,25026.0
2018-02-02 10:50:00,67.28,67.29,67.16,67.26,35035.0,54.422,54.4301,54.3249,54.4058,35035.0
2018-02-02 11:00:00,67.25,67.26,67.11,67.17,38212.0,54.3977,54.4058,54.2845,54.333,38212.0
2018-02-02 11:10:00,67.15,67.23,66.98,67.09,43880.0,54.3168,54.3815,54.1793,54.2683,43880.0
2018-02-02 11:20:00,67.06,67.18,67.0,67.03,54682.0,54.244,54.3411,54.1955,54.2198,54682.0
2018-02-02 11:30:00,67.03,67.11,66.98,67.07,32702.0,54.2198,54.2845,54.1793,54.2521,32702.0
2018-02-02 11:40:00,67.09,67.1,66.97,67.04,94087.0,54.2683,54.2764,54.1712,54.2278,94087.0
2018-02-02 11:50:00,67.02,67.16,66.98,67.07,118153.0,54.2117,54.3249,54.1793,54.2521,118153.0
2018-02-02 12:00:00,67.01,67.17,67.0,67.12,19067.0,54.2036,54.333,54.1955,54.2926,19067.0
2018-02-02 12:10:00,67.11,67.15,67.05,67.08,17226.0,54.2845,54.3168,54.2359,54.2602,17226.0
2018-02-02 12:20:00,67.07,67.41,67.05,67.37,20267.0,54.2521,54.5271,54.2359,54.4948,20267.0
2018-02-02 12:30:00,67.38,67.38,67.28,67.28,17055.0,54.5029,54.5029,54.422,54.422,17055.0
2018-02-02 12:40:00,67.3,67.4,67.26,67.31,20660.0,54.4382,54.519,54.4058,54.4462,20660.0
2018-02-02 12:50:00,67.3,67.3,67.16,67.19,28929.0,54.4382,54.4382,54.3249,54.3492,28929.0
2018-02-02 13:00:00,67.18,67.2,67.12,67.16,19660.0,54.3411,54.3573,54.2926,54.3249,19660.0
2018-02-02 13:10:00,67.16,67.21,67.06,67.07,28872.0,54.3249,54.3654,54.244,54.2521,28872.0
2018-02-02 13:20:00,67.05,67.2,66.97,67.2,82396.0,54.2359,54.3573,54.1712,54.3573,82396.0
2018-02-02 13:30:00,67.19,67.28,67.11,67.13,19335.0,54.3492,54.422,54.2845,54.3006,19335.0
2018-02-02 13:40:00,67.13,67.16,66.97,66.98,95163.0,54.3006,54.3249,54.1712,54.1793,95163.0
2018-02-02 13:50:00,66.97,67.02,66.85,66.86,103951.0,54.1712,54.2117,54.0742,54.0822,103951.0
2018-02-02 14:00:00,66.84,67.0,66.81,66.9,42480.0,54.0661,54.1955,54.0418,54.1146,42480.0
2018-02-02 14:10:00,66.87,66.94,66.81,66.87,66521.0,54.0903,54.147,54.0418,54.0903,66521.0
2018-02-02 14:20:00,66.87,66.97,66.76,66.84,71439.0,54.0903,54.1712,54.0014,54.0661,71439.0
2018-02-02 14:30:00,66.83,67.07,66.83,66.89,109411.0,54.058,54.2521,54.058,54.1065,109411.0
2018-02-02 14:40:00,66.92,67.03,66.85,66.9,42710.0,54.1308,54.2198,54.0742,54.1146,42710.0
2018-02-02 14:50:00,66.91,67.07,66.85,66.92,144505.0,54.1227,54.2521,54.0742,54.1308,144505.0
2018-02-02 15:00:00,66.91,66.98,66.76,66.85,66232.0,54.1227,54.1793,54.0014,54.0742,66232.0
2018-02-02 15:10:00,66.84,67.1,66.82,67.02,97438.0,54.0661,54.2764,54.0499,54.2117,97438.0
2018-02-02 15:20:00,67.03,67.1,67.01,67.02,34157.0,54.2198,54.2764,54.2036,54.2117,34157.0
2018-02-02 15:30:00,67.02,67.06,66.89,67.0,66450.0,54.2117,54.244,54.1065,54.1955,66450.0
2018-02-02 15:40:00,66.99,66.99,66.77,66.85,150762.0,54.1874,54.1874,54.0094,54.0742,150762.0
2018-02-02 15:50:00,66.84,66.86,66.52,66.6,350657.0,54.0661,54.0822,53.8072,53.8719,350657.0
2018-02-05 09:30:00,66.42,67.13,66.25,66.82,103907.0,53.7263,54.3006,53.5888,54.0499,103907.0
2018-02-05 09:40:00,66.81,67.01,66.74,67.01,47327.0,54.0418,54.2036,53.9852,54.2036,47327.0
2018-02-05 09:50:00,67.01,67.03,66.69,66.73,21499.0,54.2036,54.2198,53.9447,53.9771,21499.0
2018-02-05 10:00:00,66.71,66.92,66.66,66.87,45366.0,53.9609,54.1308,53.9205,54.0903,45366.0
2018-02-05 10:10:00,66.84,67.02,66.74,66.97,56030.0,54.0661,54.2117,53.9852,54.1712,56030.0
2018-02-05 10:20:00,66.99,67.06,66.89,67.04,25698.0,54.1874,54.244,54.1065,54.2278,25698.0
2018-02-05 10:30:00,67.0,67.14,66.89,67.1,24096.0,54.1955,54.3087,54.1065,54.2764,24096.0
2018-02-05 10:40:00,67.13,67.18,67.0,67.08,37637.0,54.3006,54.3411,54.1955,54.2602,37637.0
2018-02-05 10:50:00,67.06,67.14,66.92,66.98,24747.0,54.244,54.3087,54.1308,54.1793,24747.0
2018-02-05 11:00:00,67.0,67.08,66.89,67.0,21231.0,54.1955,54.2602,54.1065,54.1955,21231.0
2018-02-05 11:10:00,67.01,67.17,66.98,67.13,23814.0,54.2036,54.333,54.1793,54.3006,23814.0
2018-02-05 11:20:00,67.13,67.36,67.12,67.17,37688.0,54.3006,54.4867,54.2926,54.333,37688.0
2018-02-05 11:30:00,67.16,67.26,67.1,67.21,28356.0,54.3249,54.4058,54.2764,54.3654,28356.0
2018-02-05 11:40:00,67.19,67.2,67.12,67.12,12888.0,54.3492,54.3573,54.2926,54.2926,12888.0
2018-02-05 11:50:00,67.16,67.23,67.1,67.17,50315.0,54.3249,54.3815,54.2764,54.333,50315.0
2018-02-05 12:00:00,67.17,67.22,67.09,67.12,29582.0,54.333,54.3734,54.2683,54.2926,29582.0
2018-02-05 12:10:00,67.11,67.19,67.06,67.06,20388.0,54.2845,54.3492,54.244,54.244,20388.0
2018-02-05 12:20:00,67.06,67.13,66.97,67.09,23554.0,54.244,54.3006,54.1712,54.2683,23554.0
2018-02-05 12:30:00,67.07,67.19,67.04,67.13,18161.0,54.2521,54.3492,54.2278,54.3006,18161.0
2018-02-05 12:40:00,67.14,67.18,67.07,67.1,18061.0,54.3087,54.3411,54.2521,54.2764,18061.0
2018-02-05 12:50:00,67.09,67.18,66.99,67.01,17425.0,54.2683,54.3411,54.1874,54.2036,17425.0
2018-02-05 13:00:00,67.0,67.0,66.75,66.89,107983.0,54.1955,54.1955,53.9933,54.1065,107983.0
2018-02-05 13:10:00,66.88,66.92,66.68,66.74,49141.0,54.0984,54.1308,53.9366,53.9852,49141.0
2018-02-05 13:20:00,66.72,66.78,66.67,66.7,17534.0,53.969,54.0175,53.9286,53.9528,17534.0
2018-02-05 13:30:00,66.69,66.81,66.64,66.65,26551.0,53.9447,54.0418,53.9043,53.9124,26551.0
2018-02-05 13:40:00,66.64,66.74,66.62,66.74,25417.0,53.9043,53.9852,53.8881,53.9852,25417.0
2018-02-05 13:50:00,66.69,66.76,66.66,66.73,26932.0,53.9447,54.0014,53.9205,53.9771,26932.0
2018-02-05 14:00:00,66.73,66.76,66.61,66.64,38033.0,53.9771,54.0014,53.88,53.9043,38033.0
2018-02-05 14:10:00,66.61,66.69,66.36,66.61,117098.0,53.88,53.9447,53.6778,53.88,117098.0
2018-02-05 14:20:00,66.58,66.77,66.42,66.47,92337.0,53.8558,54.0094,53.7263,53.7668,92337.0
2018-02-05 14:30:00,66.47,66.58,66.36,66.45,72886.0,53.7668,53.8558,53.6778,53.7506,72886.0
2018-02-05 14:40:00,66.45,66.5,66.22,66.28,31998.0,53.7506,53.791,53.5646,53.6131,31998.0
2018-02-05 14:50:00,66.21,66.27,65.95,66.03,42790.0,53.5565,53.605,53.3462,53.4109,42790.0
2018-02-05 15:00:00,66.04,66.06,65.0,65.07,76864.0,53.419,53.4351,52.5777,52.6343,76864.0
2018-02-05 15:10:00,65.0,65.74,64.72,65.49,114115.0,52.5777,53.1763,52.3512,52.9741,114115.0
2018-02-05 15:20:00,65.44,65.85,65.33,65.73,68400.0,52.9336,53.2653,52.8446,53.1682,68400.0
2018-02-05 15:30:00,65.75,65.76,65.25,65.25,73489.0,53.1844,53.1925,52.7799,52.7799,73489.0
2018-02-05 15:40:00,65.23,65.44,64.98,65.2,176867.0,52.7638,52.9336,52.5615,52.7395,176867.0
2018-02-05 15:50:00,65.19,65.2,64.5,64.52,621249.0,52.7314,52.7395,52.1733,52.1895,621249.0
2018-02-06 09:30:00,63.3,63.98,62.61,63.29,154592.0,51.2026,51.7527,50.6445,51.1945,154592.0
2018-02-06 09:40:00,63.24,63.5,63.04,63.25,71225.0,51.1541,51.3644,50.9923,51.1622,71225.0
2018-02-06 09:50:00,63.23,63.75,62.97,63.13,96608.0,51.146,51.5666,50.9357,51.0651,96608.0
2018-02-06 10:00:00,63.21,63.87,63.21,63.32,93040.0,51.1298,51.6637,51.1298,51.2188,93040.0
2018-02-06 10:10:00,63.38,63.58,63.13,63.35,140909.0,51.2673,51.4291,51.0651,51.2431,140909.0
2018-02-06 10:20:00,63.32,63.6,63.0,63.14,81273.0,51.2188,51.4453,50.9599,51.0732,81273.0
2018-02-06 10:30:00,63.12,63.12,62.63,62.8,59280.0,51.057,51.057,50.6607,50.7982,59280.0
2018-02-06 10:40:00,62.81,63.3,62.76,63.17,94358.0,50.8063,51.2026,50.7658,51.0975,94358.0
2018-02-06 10:50:00,63.26,63.8,63.16,63.59,73303.0,51.1703,51.6071,51.0894,51.4372,73303.0
2018-02-06 11:00:00,63.6,63.65,63.35,63.49,65710.0,51.4453,51.4857,51.2431,51.3563,65710.0
2018-02-06 11:10:00,63.46,63.64,63.35,63.5,57325.0,51.332,51.4776,51.2431,51.3644,57325.0
2018-02-06 11:20:00,63.51,63.51,63.28,63.4,55484.0,51.3725,51.3725,51.1864,51.2835,55484.0
2018-02-06 11:30:00,63.43,63.43,63.06,63.25,57418.0,51.3078,51.3078,51.0085,51.1622,57418.0
2018-02-06 11:40:00,63.26,63.41,63.22,63.4,34682.0,51.1703,51.2916,51.1379,51.2835,34682.0
2018-02-06 11:50:00,63.41,63.53,63.3,63.36,40678.0,51.2916,51.3887,51.2026,51.2511,40678.0
2018-02-06 12:00:00,63.37,63.56,63.36,63.53,26624.0,51.2592,51.4129,51.2511,51.3887,26624.0
2018-02-06 12:10:00,63.5,63.68,63.43,63.52,22855.0,51.3644,51.51,51.3078,51.3806,22855.0
2018-02-06 12:20:00,63.52,63.71,63.4,63.65,25536.0,51.3806,51.5343,51.2835,51.4857,25536.0
2018-02-06 12:30:00,63.68,63.98,63.5,63.98,48710.0,51.51,51.7527,51.3644,51.7527,48710.0
2018-02-06 12:40:00,63.98,63.98,63.58,63.68,49306.0,51.7527,51.7527,51.4291,51.51,49306.0
2018-02-06 12:50:00,63.68,63.73,63.52,63.73,31835.0,51.51,51.5504,51.3806,51.5504,31835.0
2018-02-06 13:00:00,63.7,63.72,63.35,63.38,40057.0,51.5262,51.5423,51.2431,51.2673,40057.0
2018-02-06 13:10:00,63.33,63.58,63.33,63.54,24953.0,51.2269,51.4291,51.2269,51.3967,24953.0
2018-02-06 13:20:00,63.52,63.56,63.37,63.47,26799.0,51.3806,51.4129,51.2592,51.3401,26799.0
2018-02-06 13:30:00,63.42,63.44,63.18,63.36,28960.0,51.2997,51.3159,51.1055,51.2511,28960.0
2018-02-06 13:40:00,63.35,63.36,63.02,63.05,40240.0,51.2431,51.2511,50.9761,51.0004,40240.0
2018-02-06 13:50:00,63.07,63.07,62.83,62.84,41468.0,51.0166,51.0166,50.8224,50.8305,41468.0
2018-02-06 14:00:00,62.83,62.95,62.57,62.61,56331.0,50.8224,50.9195,50.6121,50.6445,56331.0
2018-02-06 14:10:00,62.61,62.97,62.6,62.75,128163.0,50.6445,50.9357,50.6364,50.7577,128163.0
2018-02-06 14:20:00,62.72,62.88,62.68,62.7,38738.0,50.7335,50.8629,50.7011,50.7173,38738.0
2018-02-06 14:30:00,62.73,63.09,62.69,62.96,37880.0,50.7415,51.0327,50.7092,50.9276,37880.0
2018-02-06 14:40:00,62.93,63.32,62.92,63.26,39187.0,50.9033,51.2188,50.8952,51.1703,39187.0
2018-02-06 14:50:00,63.25,63.84,63.17,63.84,74658.0,51.1622,51.6394,51.0975,51.6394,74658.0
2018-02-06 15:00:00,63.84,64.35,63.76,64.35,68007.0,51.6394,52.0519,51.5747,52.0519,68007.0
2018-02-06 15:10:00,64.38,64.38,63.88,63.9,69421.0,52.0762,52.0762,51.6718,51.6879,69421.0
2018-02-06 15:20:00,63.91,64.16,63.81,64.14,72260.0,51.696,51.8983,51.6151,51.8821,72260.0
2018-02-06 15:30:00,64.1,64.4,63.95,64.39,73520.0,51.8497,52.0924,51.7284,52.0843,73520.0
2018-02-06 15:40:00,64.39,64.49,64.01,64.02,99329.0,52.0843,52.1652,51.7769,51.785,99329.0
2018-02-06 15:50:00,64.01,64.24,63.89,64.23,355894.0,51.7769,51.963,51.6799,51.9549,355894.0
2018-02-07 09:30:00,63.9,64.3,63.68,64.11,73673.0,51.6879,52.0115,51.51,51.8578,73673.0
2018-02-07 09:40:00,64.11,64.48,64.04,64.09,41710.0,51.8578,52.1571,51.8012,51.8416,41710.0
2018-02-07 09:50:00,64.08,64.26,63.97,64.26,23593.0,51.8335,51.9791,51.7446,51.9791,23593.0
2018-02-07 10:00:00,64.24,64.67,64.22,64.65,28921.0,51.963,52.3108,51.9468,52.2946,28921.0
2018-02-07 10:10:00,64.64,64.85,64.52,64.81,39149.0,52.2865,52.4564,52.1895,52.424,39149.0
2018-02-07 10:20:00,64.81,64.97,64.66,64.9,37450.0,52.424,52.5534,52.3027,52.4968,37450.0
2018-02-07 10:30:00,64.9,65.12,64.83,65.11,48405.0,52.4968,52.6748,52.4402,52.6667,48405.0
2018-02-07 10:40:00,65.13,65.22,65.06,65.2,40545.0,52.6829,52.7557,52.6262,52.7395,40545.0
2018-02-07 10:50:00,65.22,65.53,65.22,65.5,69869.0,52.7557,53.0064,52.7557,52.9822,69869.0
2018-02-07 11:00:00,65.51,65.75,65.47,65.73,26220.0,52.9902,53.1844,52.9579,53.1682,26220.0
2018-02-07 11:10:00,65.73,65.79,65.56,65.6,23781.0,53.1682,53.2167,53.0307,53.063,23781.0
2018-02-07 11:20:00,65.61,65.67,65.54,65.61,28298.0,53.0711,53.1197,53.0145,53.0711,28298.0
2018-02-07 11:30:00,65.61,65.61,65.42,65.47,23056.0,53.0711,53.0711,52.9174,52.9579,23056.0
2018-02-07 11:40:00,65.54,65.72,65.49,65.57,21004.0,53.0145,53.1601,52.9741,53.0388,21004.0
2018-02-07 11:50:00,65.55,65.67,65.48,65.59,27523.0,53.0226,53.1197,52.966,53.055,27523.0
2018-02-07 12:00:00,65.6,65.71,65.56,65.61,24491.0,53.063,53.152,53.0307,53.0711,24491.0
2018-02-07 12:10:00,65.61,65.74,65.6,65.74,34053.0,53.0711,53.1763,53.063,53.1763,34053.0
2018-02-07 12:20:00,65.72,65.94,65.6,65.9,38991.0,53.1601,53.3381,53.063,53.3057,38991.0
2018-02-07 12:30:00,65.92,65.95,65.68,65.68,27831.0,53.3219,53.3462,53.1278,53.1278,27831.0
2018-02-07 12:40:00,65.69,65.72,65.45,65.49,26848.0,53.1358,53.1601,52.9417,52.9741,26848.0
2018-02-07 12:50:00,65.48,65.62,65.42,65.42,16580.0,52.966,53.0792,52.9174,52.9174,16580.0
2018-02-07 13:00:00,65.45,65.56,65.25,65.33,34484.0,52.9417,53.0307,52.7799,52.8446,34484.0
2018-02-07 13:10:00,65.34,65.45,65.06,65.45,74702.0,52.8527,52.9417,52.6262,52.9417,74702.0
2018-02-07 13:20:00,65.45,65.45,65.18,65.43,49014.0,52.9417,52.9417,52.7233,52.9255,49014.0
2018-02-07 13:30:00,65.41,65.7,65.33,65.56,38495.0,52.9094,53.1439,52.8446,53.0307,38495.0
2018-02-07 13:40:00,65.58,65.73,65.55,65.59,29315.0,53.0469,53.1682,53.0226,53.055,29315.0
2018-02-07 13:50:00,65.58,65.63,65.5,65.57,25538.0,53.0469,53.0873,52.9822,53.0388,25538.0
2018-02-07 14:00:00,65.53,65.53,65.23,65.26,34588.0,53.0064,53.0064,52.7638,52.788,34588.0
2018-02-07 14:10:00,65.27,65.35,65.22,65.32,28082.0,52.7961,52.8608,52.7557,52.8366,28082.0
2018-02-07 14:20:00,65.29,65.36,65.22,65.28,30655.0,52.8123,52.8689,52.7557,52.8042,30655.0
2018-02-07 14:30:00,65.31,65.46,65.28,65.32,26507.0,52.8285,52.9498,52.8042,52.8366,26507.0
2018-02-07 14:40:00,65.34,65.35,64.98,65.02,39495.0,52.8527,52.8608,52.5615,52.5939,39495.0
2018-02-07 14:50:00,65.01,65.1,64.77,65.07,66745.0,52.5858,52.6586,52.3917,52.6343,66745.0
2018-02-07 15:00:00,65.11,65.3,65.08,65.19,37548.0,52.6667,52.8204,52.6424,52.7314,37548.0
2018-02-07 15:10:00,65.2,65.47,65.19,65.35,44396.0,52.7395,52.9579,52.7314,52.8608,44396.0
2018-02-07 15:20:00,65.35,65.52,65.32,65.45,37558.0,52.8608,52.9983,52.8366,52.9417,37558.0
2018-02-07 15:30:00,65.44,65.5,65.38,65.43,71431.0,52.9336,52.9822,52.8851,52.9255,71431.0
2018-02-07 15:40:00,65.43,65.55,65.19,65.23,140156.0,52.9255,53.0226,52.7314,52.7638,140156.0
2018-02-07 15:50:00,65.23,65.23,64.7,64.73,362789.0,52.7638,52.7638,52.3351,52.3593,362789.0
2018-02-08 09:30:00,64.6,64.6,63.62,64.1,125910.0,52.2542,52.2542,51.4615,51.8497,125910.0
2018-02-08 09:40:00,64.12,64.12,63.65,63.92,92560.0,51.8659,51.8659,51.4857,51.7041,92560.0
2018-02-08 09:50:00,63.88,64.14,63.73,63.99,41323.0,51.6718,51.8821,51.5504,51.7607,41323.0
2018-02-08 10:00:00,64.01,64.09,63.74,64.02,35108.0,51.7769,51.8416,51.5585,51.785,35108.0
2018-02-08 10:10:00,64.03,64.03,63.53,63.53,25439.0,51.7931,51.7931,51.3887,51.3887,25439.0
2018-02-08 10:20:00,63.56,63.62,63.41,63.48,37416.0,51.4129,51.4615,51.2916,51.3482,37416.0
2018-02-08 10:30:00,63.46,63.56,63.36,63.55,40169.0,51.332,51.4129,51.2511,51.4048,40169.0
2018-02-08 10:40:00,63.55,63.6,63.29,63.38,38215.0,51.4048,51.4453,51.1945,51.2673,38215.0
2018-02-08 10:50:00,63.38,63.43,63.22,63.39,84702.0,51.2673,51.3078,51.1379,51.2754,84702.0
2018-02-08 11:00:00,63.41,63.51,63.33,63.39,63979.0,51.2916,51.3725,51.2269,51.2754,63979.0
2018-02-08 11:10:00,63.39,63.5,63.23,63.32,64621.0,51.2754,51.3644,51.146,51.2188,64621.0
2018-02-08 11:20:00,63.33,63.41,63.18,63.36,39592.0,51.2269,51.2916,51.1055,51.2511,39592.0
2018-02-08 11:30:00,63.35,63.58,63.26,63.52,26922.0,51.2431,51.4291,51.1703,51.3806,26922.0
2018-02-08 11:40:00,63.51,63.53,63.28,63.37,37812.0,51.3725,51.3887,51.1864,51.2592,37812.0
2018-02-08 11:50:00,63.39,63.77,63.39,63.61,34707.0,51.2754,51.5828,51.2754,51.4534,34707.0
2018-02-08 12:00:00,63.64,63.75,63.58,63.61,15758.0,51.4776,51.5666,51.4291,51.4534,15758.0
2018-02-08 12:10:00,63.63,63.65,63.4,63.4,24652.0,51.4695,51.4857,51.2835,51.2835,24652.0
2018-02-08 12:20:00,63.39,63.43,62.94,63.02,57940.0,51.2754,51.3078,50.9114,50.9761,57940.0
2018-02-08 12:30:00,63.02,63.17,62.94,63.11,49466.0,50.9761,51.0975,50.9114,51.0489,49466.0
2018-02-08 12:40:00,63.13,63.4,62.95,63.0,36523.0,51.0651,51.2835,50.9195,50.9599,36523.0
2018-02-08 12:50:00,62.99,62.99,62.71,62.98,33337.0,50.9519,50.9519,50.7254,50.9438,33337.0
2018-02-08 13:00:00,62.92,63.08,62.8,62.99,30679.0,50.8952,51.0247,50.7982,50.9519,30679.0
2018-02-08 13:10:00,63.01,63.13,62.86,63.03,42791.0,50.968,51.0651,50.8467,50.9842,42791.0
2018-02-08 13:20:00,63.04,63.15,62.87,62.9,37585.0,50.9923,51.0813,50.8548,50.8791,37585.0
2018-02-08 13:30:00,62.86,63.13,62.79,63.13,26223.0,50.8467,51.0651,50.7901,51.0651,26223.0
2018-02-08 13:40:00,63.14,63.38,63.04,63.31,37458.0,51.0732,51.2673,50.9923,51.2107,37458.0
2018-02-08 13:50:00,63.32,63.44,63.19,63.32,30321.0,51.2188,51.3159,51.1136,51.2188,30321.0
2018-02-08 14:00:00,63.3,63.31,63.1,63.26,21816.0,51.2026,51.2107,51.0408,51.1703,21816.0
2018-02-08 14:10:00,63.27,63.47,63.23,63.4,20733.0,51.1783,51.3401,51.146,51.2835,20733.0
2018-02-08 14:20:00,63.41,63.44,63.14,63.16,29268.0,51.2916,51.3159,51.0732,51.0894,29268.0
2018-02-08 14:30:00,63.15,63.15,62.93,63.12,25746.0,51.0813,51.0813,50.9033,51.057,25746.0
2018-02-08 14:40:00,63.09,63.15,62.98,63.06,33081.0,51.0327,51.0813,50.9438,51.0085,33081.0
2018-02-08 14:50:00,63.05,63.06,62.78,63.04,34640.0,51.0004,51.0085,50.782,50.9923,34640.0
2018-02-08 15:00:00,63.04,63.3,62.96,62.96,58368.0,50.9923,51.2026,50.9276,50.9276,58368.0
2018-02-08 15:10:00,62.95,62.97,62.79,62.79,32279.0,50.9195,50.9357,50.7901,50.7901,32279.0
2018-02-08 15:20:00,62.8,63.06,62.72,62.92,48614.0,50.7982,51.0085,50.7335,50.8952,48614.0
2018-02-08 15:30:00,62.9,62.94,62.54,62.65,64064.0,50.8791,50.9114,50.5879,50.6768,64064.0
2018-02-08 15:40:00,62.64,62.83,62.45,62.53,117622.0,50.6687,50.8224,50.5151,50.5798,117622.0
2018-02-08 15:50:00,62.52,62.52,61.8,61.85,509553.0,50.5717,50.5717,49.9893,50.0297,509553.0
2018-02-09 09:30:00,62.59,62.9,62.11,62.7,105705.0,50.6283,50.8791,50.24,50.7173,105705.0
2018-02-09 09:40:00,62.66,63.04,62.49,62.92,41962.0,50.6849,50.9923,50.5474,50.8952,41962.0
2018-02-09 09:50:00,62.96,63.31,62.87,63.06,43948.0,50.9276,51.2107,50.8548,51.0085,43948.0
2018-02-09 10:00:00,63.09,63.17,62.81,63.05,48446.0,51.0327,51.0975,50.8063,51.0004,48446.0
2018-02-09 10:10:00,63.03,63.13,62.82,63.11,32944.0,50.9842,51.0651,50.8143,51.0489,32944.0
2018-02-09 10:20:00,63.14,63.34,63.02,63.18,53236.0,51.0732,51.235,50.9761,51.1055,53236.0
2018-02-09 10:30:00,63.16,63.23,62.86,62.89,47198.0,51.0894,51.146,50.8467,50.871,47198.0
2018-02-09 10:40:00,62.88,62.89,62.34,62.43,47427.0,50.8629,50.871,50.4261,50.4989,47427.0
2018-02-09 10:50:00,62.4,63.03,62.4,62.86,56519.0,50.4746,50.9842,50.4746,50.8467,56519.0
2018-02-09 11:00:00,62.91,63.33,62.91,63.26,39343.0,50.8871,51.2269,50.8871,51.1703,39343.0
2018-02-09 11:10:00,63.23,63.47,63.2,63.46,64979.0,51.146,51.3401,51.1217,51.332,64979.0
2018-02-09 11:20:00,63.43,63.64,63.19,63.34,75545.0,51.3078,51.4776,51.1136,51.235,75545.0
2018-02-09 11:30:00,63.36,63.53,63.26,63.32,28578.0,51.2511,51.3887,51.1703,51.2188,28578.0
2018-02-09 11:40:00,63.32,63.34,63.22,63.26,71904.0,51.2188,51.235,51.1379,51.1703,71904.0
2018-02-09 11:50:00,63.26,63.28,62.97,63.0,29041.0,51.1703,51.1864,50.9357,50.9599,29041.0
2018-02-09 12:00:00,63.0,63.03,62.62,62.62,31819.0,50.9599,50.9842,50.6526,50.6526,31819.0
2018-02-09 12:10:00,62.62,62.83,62.54,62.68,33227.0,50.6526,50.8224,50.5879,50.7011,33227.0
2018-02-09 12:20:00,62.66,62.95,62.56,62.59,39803.0,50.6849,50.9195,50.604,50.6283,39803.0
2018-02-09 12:30:00,62.6,62.68,62.4,62.44,26473.0,50.6364,50.7011,50.4746,50.507,26473.0
2018-02-09 12:40:00,62.4,62.48,62.33,62.35,25814.0,50.4746,50.5393,50.418,50.4342,25814.0
2018-02-09 12:50:00,62.36,62.85,62.31,62.83,31373.0,50.4423,50.8386,50.4018,50.8224,31373.0
2018-02-09 13:00:00,62.85,62.85,62.48,62.54,87588.0,50.8386,50.8386,50.5393,50.5879,87588.0
2018-02-09 13:10:00,62.54,62.55,62.14,62.44,55829.0,50.5879,50.5959,50.2643,50.507,55829.0
2018-02-09 13:20:00,62.44,62.54,62.16,62.26,173467.0,50.507,50.5879,50.2805,50.3614,173467.0
2018-02-09 13:30:00,62.24,62.37,62.03,62.09,25848.0,50.3452,50.4503,50.1753,50.2239,25848.0
2018-02-09 13:40:00,62.1,62.52,62.1,62.47,22731.0,50.2319,50.5717,50.2319,50.5312,22731.0
2018-02-09 13:50:00,62.47,62.88,62.45,62.58,36068.0,50.5312,50.8629,50.5151,50.6202,36068.0
2018-02-09 14:00:00,62.58,63.19,62.57,63.08,48199.0,50.6202,51.1136,50.6121,51.0247,48199.0
2018-02-09 14:10:00,63.1,63.53,63.02,63.45,55680.0,51.0408,51.3887,50.9761,51.3239,55680.0
2018-02-09 14:20:00,63.41,63.85,63.38,63.48,54371.0,51.2916,51.6475,51.2673,51.3482,54371.0
2018-02-09 14:30:00,63.48,63.52,63.29,63.46,37895.0,51.3482,51.3806,51.1945,51.332,37895.0
2018-02-09 14:40:00,63.45,63.57,63.34,63.48,44940.0,51.3239,51.421,51.235,51.3482,44940.0
2018-02-09 14:50:00,63.44,63.61,63.33,63.33,37298.0,51.3159,51.4534,51.2269,51.2269,37298.0
2018-02-09 15:00:00,63.32,63.32,62.87,63.01,46726.0,51.2188,51.2188,50.8548,50.968,46726.0
2018-02-09 15:10:00,62.98,63.43,62.87,63.38,53977.0,50.9438,51.3078,50.8548,51.2673,53977.0
2018-02-09 15:20:00,63.39,63.66,63.38,63.52,58708.0,51.2754,51.4938,51.2673,51.3806,58708.0
2018-02-09 15:30:00,63.53,63.74,63.5,63.64,72409.0,51.3887,51.5585,51.3644,51.4776,72409.0
2018-02-09 15:40:00,63.65,64.41,63.62,64.29,120759.0,51.4857,52.1005,51.4615,52.0034,120759.0
2018-02-09 15:50:00,64.29,64.61,64.08,64.12,472220.0,52.0034,52.2623,51.8335,51.8659,472220.0
2018-02-12 09:30:00,64.58,65.03,64.27,64.95,49251.0,52.238,52.602,51.9872,52.5373,49251.0
2018-02-12 09:40:00,64.97,65.05,64.67,64.72,29099.0,52.5534,52.6182,52.3108,52.3512,29099.0
2018-02-12 09:50:00,64.75,64.76,64.39,64.52,39051.0,52.3755,52.3836,52.0843,52.1895,39051.0
2018-02-12 10:00:00,64.55,64.76,64.47,64.49,38388.0,52.2137,52.3836,52.149,52.1652,38388.0
2018-02-12 10:10:00,64.49,64.51,64.31,64.37,28825.0,52.1652,52.1814,52.0196,52.0681,28825.0
2018-02-12 10:20:00,64.31,64.44,64.21,64.42,32614.0,52.0196,52.1247,51.9387,52.1086,32614.0
2018-02-12 10:30:00,64.42,64.66,64.29,64.51,29861.0,52.1086,52.3027,52.0034,52.1814,29861.0
2018-02-12 10:40:00,64.53,64.63,64.33,64.61,27641.0,52.1975,52.2784,52.0358,52.2623,27641.0
2018-02-12 10:50:00,64.64,64.68,64.4,64.54,30506.0,52.2865,52.3189,52.0924,52.2056,30506.0
2018-02-12 11:00:00,64.58,64.67,64.41,64.64,23645.0,52.238,52.3108,52.1005,52.2865,23645.0
2018-02-12 11:10:00,64.64,64.76,64.54,64.7,25933.0,52.2865,52.3836,52.2056,52.3351,25933.0
2018-02-12 11:20:00,64.7,64.74,64.64,64.71,26927.0,52.3351,52.3674,52.2865,52.3431,26927.0
2018-02-12 11:30:00,64.7,64.72,64.46,64.68,22842.0,52.3351,52.3512,52.1409,52.3189,22842.0
2018-02-12 11:40:00,64.7,64.78,64.64,64.77,21691.0,52.3351,52.3998,52.2865,52.3917,21691.0
2018-02-12 11:50:00,64.77,64.91,64.62,64.84,23881.0,52.3917,52.5049,52.2703,52.4483,23881.0
2018-02-12 12:00:00,64.84,64.86,64.69,64.83,15526.0,52.4483,52.4645,52.327,52.4402,15526.0
2018-02-12 12:10:00,64.85,65.03,64.76,64.98,20352.0,52.4564,52.602,52.3836,52.5615,20352.0
2018-02-12 12:20:00,64.98,64.98,64.84,64.89,20160.0,52.5615,52.5615,52.4483,52.4887,20160.0
2018-02-12 12:30:00,64.9,64.92,64.79,64.86,22479.0,52.4968,52.513,52.4079,52.4645,22479.0
2018-02-12 12:40:00,64.83,64.83,64.66,64.66,13482.0,52.4402,52.4402,52.3027,52.3027,13482.0
2018-02-12 12:50:00,64.68,64.86,64.68,64.86,21737.0,52.3189,52.4645,52.3189,52.4645,21737.0
2018-02-12 13:00:00,64.87,64.91,64.7,64.76,17317.0,52.4726,52.5049,52.3351,52.3836,17317.0
2018-02-12 13:10:00,64.76,64.84,64.71,64.71,12947.0,52.3836,52.4483,52.3431,52.3431,12947.0
2018-02-12 13:20:00,64.69,64.76,64.63,64.74,17880.0,52.327,52.3836,52.2784,52.3674,17880.0
2018-02-12 13:30:00,64.75,64.77,64.6,64.65,14422.0,52.3755,52.3917,52.2542,52.2946,14422.0
2018-02-12 13:40:00,64.66,64.7,64.62,64.67,12000.0,52.3027,52.3351,52.2703,52.3108,12000.0
2018-02-12 13:50:00,64.68,64.96,64.68,64.85,15204.0,52.3189,52.5454,52.3189,52.4564,15204.0
2018-02-12 14:00:00,64.86,64.92,64.74,64.76,18180.0,52.4645,52.513,52.3674,52.3836,18180.0
2018-02-12 14:10:00,64.77,64.87,64.73,64.73,32303.0,52.3917,52.4726,52.3593,52.3593,32303.0
2018-02-12 14:20:00,64.73,64.92,64.72,64.92,18355.0,52.3593,52.513,52.3512,52.513,18355.0
2018-02-12 14:30:00,64.92,64.98,64.84,64.88,20314.0,52.513,52.5615,52.4483,52.4807,20314.0
2018-02-12 14:40:00,64.89,64.98,64.73,64.73,142451.0,52.4887,52.5615,52.3593,52.3593,142451.0
2018-02-12 14:50:00,64.72,64.83,64.69,64.79,19048.0,52.3512,52.4402,52.327,52.4079,19048.0
2018-02-12 15:00:00,64.78,64.85,64.74,64.83,17541.0,52.3998,52.4564,52.3674,52.4402,17541.0
2018-02-12 15:10:00,64.81,64.98,64.79,64.89,25056.0,52.424,52.5615,52.4079,52.4887,25056.0
2018-02-12 15:20:00,64.89,64.97,64.8,64.81,46018.0,52.4887,52.5534,52.4159,52.424,46018.0
2018-02-12 15:30:00,64.81,64.9,64.73,64.82,73442.0,52.424,52.4968,52.3593,52.4321,73442.0
2018-02-12 15:40:00,64.83,64.94,64.55,64.61,116890.0,52.4402,52.5292,52.2137,52.2623,116890.0
2018-02-12 15:50:00,64.61,64.85,64.34,64.7,287695.0,52.2623,52.4564,52.0439,52.3351,287695.0
2018-02-13 09:30:00,64.3,64.89,64.11,64.63,49104.0,52.0115,52.4887,51.8578,52.2784,49104.0
2018-02-13 09:40:00,64.61,64.68,64.28,64.33,22529.0,52.2623,52.3189,51.9953,52.0358,22529.0
2018-02-13 09:50:00,64.31,64.45,64.24,64.36,16700.0,52.0196,52.1328,51.963,52.06,16700.0
2018-02-13 10:00:00,64.33,64.55,64.21,64.21,18635.0,52.0358,52.2137,51.9387,51.9387,18635.0
2018-02-13 10:10:00,64.19,64.3,64.17,64.22,18548.0,51.9225,52.0115,51.9063,51.9468,18548.0
2018-02-13 10:20:00,64.22,64.29,64.11,64.11,12730.0,51.9468,52.0034,51.8578,51.8578,12730.0
2018-02-13 10:30:00,64.1,64.18,64.0,64.18,23768.0,51.8497,51.9144,51.7688,51.9144,23768.0
2018-02-13 10:40:00,64.2,64.34,64.19,64.34,15592.0,51.9306,52.0439,51.9225,52.0439,15592.0
2018-02-13 10:50:00,64.35,64.38,64.25,64.3,11544.0,52.0519,52.0762,51.9711,52.0115,11544.0
2018-02-13 11:00:00,64.28,64.32,64.14,64.17,12412.0,51.9953,52.0277,51.8821,51.9063,12412.0
2018-02-13 11:10:00,64.2,64.22,64.11,64.19,21619.0,51.9306,51.9468,51.8578,51.9225,21619.0
2018-02-13 11:20:00,64.19,64.24,64.13,64.17,10726.0,51.9225,51.963,51.874,51.9063,10726.0
2018-02-13 11:30:00,64.16,64.24,64.1,64.24,13008.0,51.8983,51.963,51.8497,51.963,13008.0
2018-02-13 11:40:00,64.23,64.36,64.23,64.36,12536.0,51.9549,52.06,51.9549,52.06,12536.0
2018-02-13 11:50:00,64.38,64.47,64.32,64.4,13077.0,52.0762,52.149,52.0277,52.0924,13077.0
2018-02-13 12:00:00,64.39,64.43,64.29,64.33,17311.0,52.0843,52.1167,52.0034,52.0358,17311.0
2018-02-13 12:10:00,64.34,64.43,64.32,64.37,17593.0,52.0439,52.1167,52.0277,52.0681,17593.0
2018-02-13 12:20:00,64.37,64.37,64.27,64.28,8757.0,52.0681,52.0681,51.9872,51.9953,8757.0
2018-02-13 12:30:00,64.3,64.3,64.16,64.21,12360.0,52.0115,52.0115,51.8983,51.9387,12360.0
2018-02-13 12:40:00,64.2,64.3,64.2,64.29,9610.0,51.9306,52.0115,51.9306,52.0034,9610.0
2018-02-13 12:50:00,64.3,64.31,64.17,64.17,8101.0,52.0115,52.0196,51.9063,51.9063,8101.0
2018-02-13 13:00:00,64.16,64.25,64.15,64.21,8086.0,51.8983,51.9711,51.8902,51.9387,8086.0
2018-02-13 13:10:00,64.23,64.38,64.2,64.35,10705.0,51.9549,52.0762,51.9306,52.0519,10705.0
2018-02-13 13:20:00,64.38,64.57,64.37,64.49,10815.0,52.0762,52.2299,52.0681,52.1652,10815.0
2018-02-13 13:30:00,64.5,64.64,64.45,64.64,13748.0,52.1733,52.2865,52.1328,52.2865,13748.0
2018-02-13 13:40:00,64.63,64.63,64.52,64.52,12582.0,52.2784,52.2784,52.1895,52.1895,12582.0
2018-02-13 13:50:00,64.53,64.57,64.48,64.52,7984.0,52.1975,52.2299,52.1571,52.1895,7984.0
2018-02-13 14:00:00,64.52,64.69,64.51,64.69,11103.0,52.1895,52.327,52.1814,52.327,11103.0
2018-02-13 14:10:00,64.66,64.76,64.66,64.67,9824.0,52.3027,52.3836,52.3027,52.3108,9824.0
2018-02-13 14:20:00,64.66,64.7,64.57,64.59,13865.0,52.3027,52.3351,52.2299,52.2461,13865.0
2018-02-13 14:30:00,64.59,64.59,64.53,64.54,11765.0,52.2461,52.2461,52.1975,52.2056,11765.0
2018-02-13 14:40:00,64.54,64.59,64.52,64.56,13973.0,52.2056,52.2461,52.1895,52.2218,13973.0
2018-02-13 14:50:00,64.56,64.7,64.56,64.67,19764.0,52.2218,52.3351,52.2218,52.3108,19764.0
2018-02-13 15:00:00,64.66,64.66,64.56,64.64,18039.0,52.3027,52.3027,52.2218,52.2865,18039.0
2018-02-13 15:10:00,64.64,64.74,64.58,64.72,27391.0,52.2865,52.3674,52.238,52.3512,27391.0
2018-02-13 15:20:00,64.71,64.76,64.68,64.71,23167.0,52.3431,52.3836,52.3189,52.3431,23167.0
2018-02-13 15:30:00,64.7,64.75,64.67,64.71,34903.0,52.3351,52.3755,52.3108,52.3431,34903.0
2018-02-13 15:40:00,64.71,64.73,64.55,64.61,47892.0,52.3431,52.3593,52.2137,52.2623,47892.0
2018-02-13 15:50:00,64.62,64.7,64.58,64.64,137680.0,52.2703,52.3351,52.238,52.2865,137680.0
2018-02-14 09:30:00,64.27,64.72,64.02,64.1,73885.0,51.9872,52.3512,51.785,51.8497,73885.0
2018-02-14 09:40:00,64.12,64.18,63.93,64.1,27725.0,51.8659,51.9144,51.7122,51.8497,27725.0
2018-02-14 09:50:00,64.08,64.34,63.99,64.03,29269.0,51.8335,52.0439,51.7607,51.7931,29269.0
2018-02-14 10:00:00,64.08,64.55,64.03,64.52,18802.0,51.8335,52.2137,51.7931,52.1895,18802.0
2018-02-14 10:10:00,64.5,64.7,64.47,64.62,25272.0,52.1733,52.3351,52.149,52.2703,25272.0
2018-02-14 10:20:00,64.6,64.78,64.47,64.58,63658.0,52.2542,52.3998,52.149,52.238,63658.0
2018-02-14 10:30:00,64.59,64.71,64.45,64.71,19898.0,52.2461,52.3431,52.1328,52.3431,19898.0
2018-02-14 10:40:00,64.71,64.75,64.58,64.59,17905.0,52.3431,52.3755,52.238,52.2461,17905.0
2018-02-14 10:50:00,64.6,64.74,64.58,64.66,12692.0,52.2542,52.3674,52.238,52.3027,12692.0
2018-02-14 11:00:00,64.68,64.78,64.63,64.75,15901.0,52.3189,52.3998,52.2784,52.3755,15901.0
2018-02-14 11:10:00,64.77,64.89,64.77,64.87,11661.0,52.3917,52.4887,52.3917,52.4726,11661.0
2018-02-14 11:20:00,64.88,64.91,64.78,64.83,16596.0,52.4807,52.5049,52.3998,52.4402,16596.0
2018-02-14 11:30:00,64.83,64.84,64.63,64.83,15179.0,52.4402,52.4483,52.2784,52.4402,15179.0
2018-02-14 11:40:00,64.81,64.89,64.64,64.65,13300.0,52.424,52.4887,52.2865,52.2946,13300.0
2018-02-14 11:50:00,64.63,64.7,64.58,64.64,10296.0,52.2784,52.3351,52.238,52.2865,10296.0
2018-02-14 12:00:00,64.65,64.75,64.65,64.68,10963.0,52.2946,52.3755,52.2946,52.3189,10963.0
2018-02-14 12:10:00,64.67,64.81,64.67,64.72,19432.0,52.3108,52.424,52.3108,52.3512,19432.0
2018-02-14 12:20:00,64.72,64.87,64.67,64.87,10271.0,52.3512,52.4726,52.3108,52.4726,10271.0
2018-02-14 12:30:00,64.87,64.95,64.8,64.92,11444.0,52.4726,52.5373,52.4159,52.513,11444.0
2018-02-14 12:40:00,64.94,64.95,64.74,64.74,14244.0,52.5292,52.5373,52.3674,52.3674,14244.0
2018-02-14 12:50:00,64.75,64.95,64.72,64.95,11991.0,52.3755,52.5373,52.3512,52.5373,11991.0
2018-02-14 13:00:00,64.95,65.15,64.95,65.1,16505.0,52.5373,52.699,52.5373,52.6586,16505.0
2018-02-14 13:10:00,65.09,65.2,65.08,65.1,12403.0,52.6505,52.7395,52.6424,52.6586,12403.0
2018-02-14 13:20:00,65.09,65.2,65.05,65.05,9129.0,52.6505,52.7395,52.6182,52.6182,9129.0
2018-02-14 13:30:00,65.05,65.17,65.05,65.16,6930.0,52.6182,52.7152,52.6182,52.7071,6930.0
2018-02-14 13:40:00,65.15,65.22,65.12,65.17,9967.0,52.699,52.7557,52.6748,52.7152,9967.0
2018-02-14 13:50:00,65.17,65.18,65.06,65.08,16240.0,52.7152,52.7233,52.6262,52.6424,16240.0
2018-02-14 14:00:00,65.09,65.21,65.09,65.17,20544.0,52.6505,52.7476,52.6505,52.7152,20544.0
2018-02-14 14:10:00,65.18,65.24,65.14,65.24,22843.0,52.7233,52.7718,52.691,52.7718,22843.0
2018-02-14 14:20:00,65.25,65.25,65.09,65.1,22498.0,52.7799,52.7799,52.6505,52.6586,22498.0
2018-02-14 14:30:00,65.08,65.25,65.07,65.25,11440.0,52.6424,52.7799,52.6343,52.7799,11440.0
2018-02-14 14:40:00,65.24,65.27,65.17,65.22,16249.0,52.7718,52.7961,52.7152,52.7557,16249.0
2018-02-14 14:50:00,65.23,65.26,65.2,65.23,20416.0,52.7638,52.788,52.7395,52.7638,20416.0
2018-02-14 15:00:00,65.25,65.46,65.25,65.4,37033.0,52.7799,52.9498,52.7799,52.9013,37033.0
2018-02-14 15:10:00,65.39,65.53,65.37,65.51,30090.0,52.8932,53.0064,52.877,52.9902,30090.0
2018-02-14 15:20:00,65.5,65.5,65.34,65.39,30554.0,52.9822,52.9822,52.8527,52.8932,30554.0
2018-02-14 15:30:00,65.39,65.43,65.32,65.38,44926.0,52.8932,52.9255,52.8366,52.8851,44926.0
2018-02-14 15:40:00,65.39,65.4,65.25,65.39,53645.0,52.8932,52.9013,52.7799,52.8932,53645.0
2018-02-14 15:50:00,65.39,65.44,65.33,65.36,150908.0,52.8932,52.9336,52.8446,52.8689,150908.0
2018-02-15 09:30:00,65.92,65.96,65.6,65.74,90023.0,53.3219,53.3542,53.063,53.1763,90023.0
2018-02-15 09:40:00,65.74,65.89,65.59,65.75,36860.0,53.1763,53.2976,53.055,53.1844,36860.0
2018-02-15 09:50:00,65.75,65.89,65.7,65.8,18310.0,53.1844,53.2976,53.1439,53.2248,18310.0
2018-02-15 10:00:00,65.81,65.95,65.69,65.7,35774.0,53.2329,53.3462,53.1358,53.1439,35774.0
2018-02-15 10:10:00,65.71,65.79,65.61,65.78,21505.0,53.152,53.2167,53.0711,53.2086,21505.0
2018-02-15 10:20:00,65.77,65.98,65.77,65.89,21771.0,53.2006,53.3704,53.2006,53.2976,21771.0
2018-02-15 10:30:00,65.91,65.93,65.65,65.65,25495.0,53.3138,53.33,53.1035,53.1035,25495.0
2018-02-15 10:40:00,65.66,65.72,65.49,65.51,33364.0,53.1116,53.1601,52.9741,52.9902,33364.0
2018-02-15 10:50:00,65.51,65.58,65.37,65.41,22408.0,52.9902,53.0469,52.877,52.9094,22408.0
2018-02-15 11:00:00,65.39,65.57,65.36,65.49,28245.0,52.8932,53.0388,52.8689,52.9741,28245.0
2018-02-15 11:10:00,65.49,65.53,65.38,65.4,13527.0,52.9741,53.0064,52.8851,52.9013,13527.0
2018-02-15 11:20:00,65.39,65.48,65.31,65.48,23766.0,52.8932,52.966,52.8285,52.966,23766.0
2018-02-15 11:30:00,65.49,65.63,65.47,65.63,25156.0,52.9741,53.0873,52.9579,53.0873,25156.0
2018-02-15 11:40:00,65.64,65.77,65.61,65.77,16365.0,53.0954,53.2006,53.0711,53.2006,16365.0
2018-02-15 11:50:00,65.76,65.85,65.62,65.7,27136.0,53.1925,53.2653,53.0792,53.1439,27136.0
2018-02-15 12:00:00,65.71,65.84,65.68,65.84,20286.0,53.152,53.2572,53.1278,53.2572,20286.0
2018-02-15 12:10:00,65.83,65.93,65.82,65.92,9663.0,53.2491,53.33,53.241,53.3219,9663.0
2018-02-15 12:20:00,65.91,65.94,65.83,65.84,12439.0,53.3138,53.3381,53.2491,53.2572,12439.0
2018-02-15 12:30:00,65.84,65.92,65.84,65.88,14592.0,53.2572,53.3219,53.2572,53.2895,14592.0
2018-02-15 12:40:00,65.88,65.9,65.81,65.86,19057.0,53.2895,53.3057,53.2329,53.2734,19057.0
2018-02-15 12:50:00,65.87,65.93,65.84,65.93,9017.0,53.2814,53.33,53.2572,53.33,9017.0
2018-02-15 13:00:00,65.93,66.09,65.93,66.02,17418.0,53.33,53.4594,53.33,53.4028,17418.0
2018-02-15 13:10:00,66.01,66.17,66.0,66.12,12613.0,53.3947,53.5241,53.3866,53.4837,12613.0
2018-02-15 13:20:00,66.1,66.2,66.01,66.12,25793.0,53.4675,53.5484,53.3947,53.4837,25793.0
2018-02-15 13:30:00,66.12,66.12,65.99,66.03,15120.0,53.4837,53.4837,53.3785,53.4109,15120.0
2018-02-15 13:40:00,66.02,66.18,66.01,66.16,15145.0,53.4028,53.5322,53.3947,53.516,15145.0
2018-02-15 13:50:00,66.19,66.24,66.15,66.24,10781.0,53.5403,53.5807,53.5079,53.5807,10781.0
2018-02-15 14:00:00,66.24,66.37,66.21,66.31,15417.0,53.5807,53.6859,53.5565,53.6374,15417.0
2018-02-15 14:10:00,66.3,66.31,66.22,66.23,18950.0,53.6293,53.6374,53.5646,53.5726,18950.0
2018-02-15 14:20:00,66.23,66.36,66.18,66.34,15712.0,53.5726,53.6778,53.5322,53.6616,15712.0
2018-02-15 14:30:00,66.33,66.38,66.29,66.35,13766.0,53.6535,53.694,53.6212,53.6697,13766.0
2018-02-15 14:40:00,66.34,66.36,66.28,66.31,18892.0,53.6616,53.6778,53.6131,53.6374,18892.0
2018-02-15 14:50:00,66.31,66.31,66.13,66.13,29099.0,53.6374,53.6374,53.4918,53.4918,29099.0
2018-02-15 15:00:00,66.1,66.46,66.09,66.36,43121.0,53.4675,53.7587,53.4594,53.6778,43121.0
2018-02-15 15:10:00,66.37,66.39,66.25,66.3,43917.0,53.6859,53.7021,53.5888,53.6293,43917.0
2018-02-15 15:20:00,66.3,66.32,66.12,66.16,45646.0,53.6293,53.6454,53.4837,53.516,45646.0
2018-02-15 15:30:00,66.16,66.16,65.99,66.13,40014.0,53.516,53.516,53.3785,53.4918,40014.0
2018-02-15 15:40:00,66.13,66.23,66.09,66.21,67368.0,53.4918,53.5726,53.4594,53.5565,67368.0
2018-02-15 15:50:00,66.22,66.47,66.21,66.47,259464.0,53.5646,53.7668,53.5565,53.7668,259464.0
2018-02-16 09:30:00,66.48,66.97,66.48,66.76,130623.0,53.7749,54.1712,53.7749,54.0014,130623.0
2018-02-16 09:40:00,66.73,66.9,66.65,66.77,28635.0,53.9771,54.1146,53.9124,54.0094,28635.0
2018-02-16 09:50:00,66.76,66.84,66.64,66.64,21976.0,54.0014,54.0661,53.9043,53.9043,21976.0
2018-02-16 10:00:00,66.66,66.78,66.55,66.75,40126.0,53.9205,54.0175,53.8315,53.9933,40126.0
2018-02-16 10:10:00,66.77,66.93,66.67,66.88,24031.0,54.0094,54.1389,53.9286,54.0984,24031.0
2018-02-16 10:20:00,66.89,67.16,66.89,67.16,23436.0,54.1065,54.3249,54.1065,54.3249,23436.0
2018-02-16 10:30:00,67.15,67.32,67.12,67.23,22025.0,54.3168,54.4543,54.2926,54.3815,22025.0
2018-02-16 10:40:00,67.22,67.4,67.21,67.29,25672.0,54.3734,54.519,54.3654,54.4301,25672.0
2018-02-16 10:50:00,67.3,67.3,67.05,67.1,25472.0,54.4382,54.4382,54.2359,54.2764,25472.0
2018-02-16 11:00:00,67.09,67.12,66.86,66.92,24372.0,54.2683,54.2926,54.0822,54.1308,24372.0
2018-02-16 11:10:00,66.91,66.96,66.86,66.86,18107.0,54.1227,54.1631,54.0822,54.0822,18107.0
2018-02-16 11:20:00,66.86,66.93,66.76,66.76,18650.0,54.0822,54.1389,54.0014,54.0014,18650.0
2018-02-16 11:30:00,66.75,66.87,66.75,66.86,14113.0,53.9933,54.0903,53.9933,54.0822,14113.0
2018-02-16 11:40:00,66.87,66.94,66.85,66.94,11158.0,54.0903,54.147,54.0742,54.147,11158.0
2018-02-16 11:50:00,66.94,67.06,66.94,67.02,11110.0,54.147,54.244,54.147,54.2117,11110.0
2018-02-16 12:00:00,67.0,67.01,66.92,67.0,10447.0,54.1955,54.2036,54.1308,54.1955,10447.0
2018-02-16 12:10:00,67.03,67.12,67.02,67.06,15933.0,54.2198,54.2926,54.2117,54.244,15933.0
2018-02-16 12:20:00,67.06,67.06,66.95,67.03,15055.0,54.244,54.244,54.155,54.2198,15055.0
2018-02-16 12:30:00,67.03,67.13,67.0,67.11,11057.0,54.2198,54.3006,54.1955,54.2845,11057.0
2018-02-16 12:40:00,67.09,67.09,66.95,66.95,9965.0,54.2683,54.2683,54.155,54.155,9965.0
2018-02-16 12:50:00,66.94,66.95,66.76,66.9,14542.0,54.147,54.155,54.0014,54.1146,14542.0
2018-02-16 13:00:00,66.92,67.01,66.84,66.89,12312.0,54.1308,54.2036,54.0661,54.1065,12312.0
2018-02-16 13:10:00,66.9,66.93,66.75,66.8,12212.0,54.1146,54.1389,53.9933,54.0337,12212.0
2018-02-16 13:20:00,66.82,66.89,66.72,66.77,9650.0,54.0499,54.1065,53.969,54.0094,9650.0
2018-02-16 13:30:00,66.78,66.94,66.61,66.87,14990.0,54.0175,54.147,53.88,54.0903,14990.0
2018-02-16 13:40:00,66.91,66.96,66.86,66.88,7800.0,54.1227,54.1631,54.0822,54.0984,7800.0
2018-02-16 13:50:00,66.89,66.89,66.71,66.72,10259.0,54.1065,54.1065,53.9609,53.969,10259.0
2018-02-16 14:00:00,66.74,66.87,66.73,66.8,12424.0,53.9852,54.0903,53.9771,54.0337,12424.0
2018-02-16 14:10:00,66.77,66.83,66.55,66.68,19916.0,54.0094,54.058,53.8315,53.9366,19916.0
2018-02-16 14:20:00,66.67,66.68,66.49,66.67,16338.0,53.9286,53.9366,53.783,53.9286,16338.0
2018-02-16 14:30:00,66.66,66.68,66.55,66.55,74791.0,53.9205,53.9366,53.8315,53.8315,74791.0
2018-02-16 14:40:00,66.55,66.62,66.51,66.57,38826.0,53.8315,53.8881,53.7991,53.8477,38826.0
2018-02-16 14:50:00,66.6,66.74,66.49,66.74,27394.0,53.8719,53.9852,53.783,53.9852,27394.0
2018-02-16 15:00:00,66.73,66.79,66.67,66.77,20002.0,53.9771,54.0256,53.9286,54.0094,20002.0
2018-02-16 15:10:00,66.8,66.83,66.67,66.73,20580.0,54.0337,54.058,53.9286,53.9771,20580.0
2018-02-16 15:20:00,66.73,66.83,66.66,66.76,17659.0,53.9771,54.058,53.9205,54.0014,17659.0
2018-02-16 15:30:00,66.78,66.85,66.68,66.83,37794.0,54.0175,54.0742,53.9366,54.058,37794.0
2018-02-16 15:40:00,66.83,66.93,66.77,66.89,79906.0,54.058,54.1389,54.0094,54.1065,79906.0
2018-02-16 15:50:00,66.89,67.06,66.78,66.8,377450.0,54.1065,54.244,54.0175,54.0337,377450.0
2018-02-20 09:30:00,66.67,66.9,65.9,65.97,61371.0,53.9286,54.1146,53.3057,53.3623,61371.0
2018-02-20 09:40:00,65.97,66.29,65.95,66.27,41464.0,53.3623,53.6212,53.3462,53.605,41464.0
2018-02-20 09:50:00,66.27,66.31,65.79,65.81,28066.0,53.605,53.6374,53.2167,53.2329,28066.0
2018-02-20 10:00:00,65.82,65.88,65.65,65.74,67118.0,53.241,53.2895,53.1035,53.1763,67118.0
2018-02-20 10:10:00,65.74,65.78,65.48,65.5,57449.0,53.1763,53.2086,52.966,52.9822,57449.0
2018-02-20 10:20:00,65.53,65.59,65.43,65.55,37913.0,53.0064,53.055,52.9255,53.0226,37913.0
2018-02-20 10:30:00,65.54,65.56,65.39,65.45,41722.0,53.0145,53.0307,52.8932,52.9417,41722.0
2018-02-20 10:40:00,65.45,65.71,65.45,65.65,31064.0,52.9417,53.152,52.9417,53.1035,31064.0
2018-02-20 10:50:00,65.66,65.74,65.59,65.71,23271.0,53.1116,53.1763,53.055,53.152,23271.0
2018-02-20 11:00:00,65.71,65.93,65.69,65.88,39121.0,53.152,53.33,53.1358,53.2895,39121.0
2018-02-20 11:10:00,65.89,65.92,65.79,65.83,28548.0,53.2976,53.3219,53.2167,53.2491,28548.0
2018-02-20 11:20:00,65.83,66.11,65.83,66.11,21074.0,53.2491,53.4756,53.2491,53.4756,21074.0
2018-02-20 11:30:00,66.13,66.2,65.96,65.96,19171.0,53.4918,53.5484,53.3542,53.3542,19171.0
2018-02-20 11:40:00,65.96,66.03,65.93,65.98,14189.0,53.3542,53.4109,53.33,53.3704,14189.0
2018-02-20 11:50:00,65.98,66.09,65.95,66.09,19214.0,53.3704,53.4594,53.3462,53.4594,19214.0
2018-02-20 12:00:00,66.09,66.1,65.96,66.01,22527.0,53.4594,53.4675,53.3542,53.3947,22527.0
2018-02-20 12:10:00,66.01,66.11,66.0,66.09,17667.0,53.3947,53.4756,53.3866,53.4594,17667.0
2018-02-20 12:20:00,66.08,66.09,66.02,66.05,18070.0,53.4513,53.4594,53.4028,53.427,18070.0
2018-02-20 12:30:00,66.05,66.13,66.0,66.11,24522.0,53.427,53.4918,53.3866,53.4756,24522.0
2018-02-20 12:40:00,66.1,66.11,65.99,66.02,16695.0,53.4675,53.4756,53.3785,53.4028,16695.0
2018-02-20 12:50:00,66.01,66.05,65.97,66.01,20972.0,53.3947,53.427,53.3623,53.3947,20972.0
2018-02-20 13:00:00,66.01,66.01,65.77,65.77,16703.0,53.3947,53.3947,53.2006,53.2006,16703.0
2018-02-20 13:10:00,65.77,65.9,65.75,65.88,13512.0,53.2006,53.3057,53.1844,53.2895,13512.0
2018-02-20 13:20:00,65.87,65.89,65.72,65.8,15839.0,53.2814,53.2976,53.1601,53.2248,15839.0
2018-02-20 13:30:00,65.78,65.92,65.78,65.83,14184.0,53.2086,53.3219,53.2086,53.2491,14184.0
2018-02-20 13:40:00,65.83,65.96,65.82,65.96,10211.0,53.2491,53.3542,53.241,53.3542,10211.0
2018-02-20 13:50:00,65.97,66.01,65.85,65.92,14857.0,53.3623,53.3947,53.2653,53.3219,14857.0
2018-02-20 14:00:00,65.93,65.94,65.72,65.75,20437.0,53.33,53.3381,53.1601,53.1844,20437.0
2018-02-20 14:10:00,65.75,65.75,65.41,65.48,49771.0,53.1844,53.1844,52.9094,52.966,49771.0
2018-02-20 14:20:00,65.47,65.54,65.42,65.43,51605.0,52.9579,53.0145,52.9174,52.9255,51605.0
2018-02-20 14:30:00,65.43,65.7,65.39,65.68,33352.0,52.9255,53.1439,52.8932,53.1278,33352.0
2018-02-20 14:40:00,65.7,65.71,65.57,65.57,21545.0,53.1439,53.152,53.0388,53.0388,21545.0
2018-02-20 14:50:00,65.56,65.6,65.44,65.45,23873.0,53.0307,53.063,52.9336,52.9417,23873.0
2018-02-20 15:00:00,65.47,65.58,65.42,65.44,20441.0,52.9579,53.0469,52.9174,52.9336,20441.0
2018-02-20 15:10:00,65.44,65.53,65.41,65.44,25447.0,52.9336,53.0064,52.9094,52.9336,25447.0
2018-02-20 15:20:00,65.43,65.52,65.3,65.46,45523.0,52.9255,52.9983,52.8204,52.9498,45523.0
2018-02-20 15:30:00,65.45,65.63,65.44,65.56,55824.0,52.9417,53.0873,52.9336,53.0307,55824.0
2018-02-20 15:40:00,65.57,65.63,65.43,65.6,58780.0,53.0388,53.0873,52.9255,53.063,58780.0
2018-02-20 15:50:00,65.6,65.6,65.36,65.41,388740.0,53.063,53.063,52.8689,52.9094,388740.0
2018-02-21 09:30:00,65.64,65.87,65.32,65.76,42822.0,53.0954,53.2814,52.8366,53.1925,42822.0
2018-02-21 09:40:00,65.78,65.95,65.76,65.89,25259.0,53.2086,53.3462,53.1925,53.2976,25259.0
2018-02-21 09:50:00,65.89,65.98,65.85,65.92,21024.0,53.2976,53.3704,53.2653,53.3219,21024.0
2018-02-21 10:00:00,65.93,66.0,65.69,65.76,17238.0,53.33,53.3866,53.1358,53.1925,17238.0
2018-02-21 10:10:00,65.76,65.86,65.66,65.86,9589.0,53.1925,53.2734,53.1116,53.2734,9589.0
2018-02-21 10:20:00,65.87,65.87,65.71,65.75,16716.0,53.2814,53.2814,53.152,53.1844,16716.0
2018-02-21 10:30:00,65.75,65.78,65.67,65.75,13975.0,53.1844,53.2086,53.1197,53.1844,13975.0
2018-02-21 10:40:00,65.74,65.91,65.71,65.84,22022.0,53.1763,53.3138,53.152,53.2572,22022.0
2018-02-21 10:50:00,65.85,65.9,65.76,65.82,14813.0,53.2653,53.3057,53.1925,53.241,14813.0
2018-02-21 11:00:00,65.85,65.87,65.79,65.8,15188.0,53.2653,53.2814,53.2167,53.2248,15188.0
2018-02-21 11:10:00,65.79,65.81,65.75,65.78,13146.0,53.2167,53.2329,53.1844,53.2086,13146.0
2018-02-21 11:20:00,65.79,65.92,65.79,65.92,21469.0,53.2167,53.3219,53.2167,53.3219,21469.0
2018-02-21 11:30:00,65.9,66.0,65.88,65.95,21285.0,53.3057,53.3866,53.2895,53.3462,21285.0
2018-02-21 11:40:00,65.95,66.02,65.87,65.92,9839.0,53.3462,53.4028,53.2814,53.3219,9839.0
2018-02-21 11:50:00,65.92,65.97,65.9,65.92,13858.0,53.3219,53.3623,53.3057,53.3219,13858.0
2018-02-21 12:00:00,65.93,65.93,65.84,65.86,6700.0,53.33,53.33,53.2572,53.2734,6700.0
2018-02-21 12:10:00,65.86,65.93,65.82,65.87,9604.0,53.2734,53.33,53.241,53.2814,9604.0
2018-02-21 12:20:00,65.84,65.84,65.73,65.75,6570.0,53.2572,53.2572,53.1682,53.1844,6570.0
2018-02-21 12:30:00,65.74,65.79,65.69,65.77,6924.0,53.1763,53.2167,53.1358,53.2006,6924.0
2018-02-21 12:40:00,65.77,65.82,65.76,65.79,9020.0,53.2006,53.241,53.1925,53.2167,9020.0
2018-02-21 12:50:00,65.81,65.85,65.79,65.8,8373.0,53.2329,53.2653,53.2167,53.2248,8373.0
2018-02-21 13:00:00,65.81,65.82,65.78,65.78,5078.0,53.2329,53.241,53.2086,53.2086,5078.0
2018-02-21 13:10:00,65.81,65.84,65.76,65.82,8662.0,53.2329,53.2572,53.1925,53.241,8662.0
2018-02-21 13:20:00,65.83,65.83,65.7,65.73,15384.0,53.2491,53.2491,53.1439,53.1682,15384.0
2018-02-21 13:30:00,65.73,65.79,65.7,65.7,7892.0,53.1682,53.2167,53.1439,53.1439,7892.0
2018-02-21 13:40:00,65.71,65.79,65.67,65.78,8405.0,53.152,53.2167,53.1197,53.2086,8405.0
2018-02-21 13:50:00,65.78,65.88,65.74,65.83,18483.0,53.2086,53.2895,53.1763,53.2491,18483.0
2018-02-21 14:00:00,65.82,66.1,65.78,66.03,57036.0,53.241,53.4675,53.2086,53.4109,57036.0
2018-02-21 14:10:00,66.03,66.2,66.03,66.12,25490.0,53.4109,53.5484,53.4109,53.4837,25490.0
2018-02-21 14:20:00,66.12,66.24,66.04,66.07,23059.0,53.4837,53.5807,53.419,53.4432,23059.0
2018-02-21 14:30:00,66.06,66.12,65.98,66.06,23294.0,53.4351,53.4837,53.3704,53.4351,23294.0
2018-02-21 14:40:00,66.08,66.12,65.82,65.82,37401.0,53.4513,53.4837,53.241,53.241,37401.0
2018-02-21 14:50:00,65.82,65.91,65.74,65.82,36788.0,53.241,53.3138,53.1763,53.241,36788.0
2018-02-21 15:00:00,65.82,65.83,65.56,65.58,33256.0,53.241,53.2491,53.0307,53.0469,33256.0
2018-02-21 15:10:00,65.58,65.65,65.43,65.61,39583.0,53.0469,53.1035,52.9255,53.0711,39583.0
2018-02-21 15:20:00,65.61,65.72,65.52,65.7,36322.0,53.0711,53.1601,52.9983,53.1439,36322.0
2018-02-21 15:30:00,65.66,65.77,65.51,65.51,49642.0,53.1116,53.2006,52.9902,52.9902,49642.0
2018-02-21 15:40:00,65.51,65.64,65.41,65.51,69567.0,52.9902,53.0954,52.9094,52.9902,69567.0
2018-02-21 15:50:00,65.51,65.51,65.08,65.08,260888.0,52.9902,52.9902,52.6424,52.6424,260888.0
2018-02-22 09:30:00,65.32,65.73,65.16,65.56,27077.0,52.8366,53.1682,52.7071,53.0307,27077.0
2018-02-22 09:40:00,65.58,65.66,65.37,65.38,20937.0,53.0469,53.1116,52.877,52.8851,20937.0
2018-02-22 09:50:00,65.37,65.49,65.18,65.44,88344.0,52.877,52.9741,52.7233,52.9336,88344.0
2018-02-22 10:00:00,65.47,65.5,65.31,65.42,20453.0,52.9579,52.9822,52.8285,52.9174,20453.0
2018-02-22 10:10:00,65.4,65.42,65.16,65.17,16280.0,52.9013,52.9174,52.7071,52.7152,16280.0
2018-02-22 10:20:00,65.19,65.34,65.19,65.32,12428.0,52.7314,52.8527,52.7314,52.8366,12428.0
2018-02-22 10:30:00,65.34,65.46,65.27,65.46,13825.0,52.8527,52.9498,52.7961,52.9498,13825.0
2018-02-22 10:40:00,65.46,65.57,65.4,65.53,11250.0,52.9498,53.0388,52.9013,53.0064,11250.0
2018-02-22 10:50:00,65.54,65.59,65.44,65.44,12038.0,53.0145,53.055,52.9336,52.9336,12038.0
2018-02-22 11:00:00,65.46,65.51,65.42,65.51,8198.0,52.9498,52.9902,52.9174,52.9902,8198.0
2018-02-22 11:10:00,65.5,65.62,65.47,65.55,11793.0,52.9822,53.0792,52.9579,53.0226,11793.0
2018-02-22 11:20:00,65.55,65.62,65.51,65.55,9517.0,53.0226,53.0792,52.9902,53.0226,9517.0
2018-02-22 11:30:00,65.54,65.54,65.4,65.46,8566.0,53.0145,53.0145,52.9013,52.9498,8566.0
2018-02-22 11:40:00,65.48,65.59,65.48,65.57,9023.0,52.966,53.055,52.966,53.0388,9023.0
2018-02-22 11:50:00,65.56,65.66,65.55,65.66,7054.0,53.0307,53.1116,53.0226,53.1116,7054.0
2018-02-22 12:00:00,65.66,65.75,65.66,65.71,6401.0,53.1116,53.1844,53.1116,53.152,6401.0
2018-02-22 12:10:00,65.71,65.78,65.61,65.75,16928.0,53.152,53.2086,53.0711,53.1844,16928.0
2018-02-22 12:20:00,65.76,65.83,65.72,65.74,11184.0,53.1925,53.2491,53.1601,53.1763,11184.0
2018-02-22 12:30:00,65.74,65.74,65.64,65.68,10384.0,53.1763,53.1763,53.0954,53.1278,10384.0
2018-02-22 12:40:00,65.71,65.76,65.62,65.64,28996.0,53.152,53.1925,53.0792,53.0954,28996.0
2018-02-22 12:50:00,65.65,65.68,65.56,65.56,12432.0,53.1035,53.1278,53.0307,53.0307,12432.0
2018-02-22 13:00:00,65.56,65.64,65.56,65.58,8223.0,53.0307,53.0954,53.0307,53.0469,8223.0
2018-02-22 13:10:00,65.56,65.59,65.36,65.37,5903.0,53.0307,53.055,52.8689,52.877,5903.0
2018-02-22 13:20:00,65.38,65.4,65.24,65.36,17344.0,52.8851,52.9013,52.7718,52.8689,17344.0
2018-02-22 13:30:00,65.37,65.4,65.26,65.33,10646.0,52.877,52.9013,52.788,52.8446,10646.0
2018-02-22 13:40:00,65.33,65.34,65.21,65.23,10763.0,52.8446,52.8527,52.7476,52.7638,10763.0
2018-02-22 13:50:00,65.2,65.37,65.19,65.3,12841.0,52.7395,52.877,52.7314,52.8204,12841.0
2018-02-22 14:00:00,65.28,65.4,65.28,65.31,14480.0,52.8042,52.9013,52.8042,52.8285,14480.0
2018-02-22 14:10:00,65.3,65.39,65.3,65.38,12842.0,52.8204,52.8932,52.8204,52.8851,12842.0
2018-02-22 14:20:00,65.36,65.48,65.31,65.48,14795.0,52.8689,52.966,52.8285,52.966,14795.0
2018-02-22 14:30:00,65.46,65.51,65.39,65.42,13841.0,52.9498,52.9902,52.8932,52.9174,13841.0
2018-02-22 14:40:00,65.39,65.4,65.28,65.32,13161.0,52.8932,52.9013,52.8042,52.8366,13161.0
2018-02-22 14:50:00,65.29,65.3,65.04,65.07,28920.0,52.8123,52.8204,52.6101,52.6343,28920.0
2018-02-22 15:00:00,65.05,65.15,64.99,65.01,20089.0,52.6182,52.699,52.5696,52.5858,20089.0
2018-02-22 15:10:00,65.01,65.18,65.01,65.18,14684.0,52.5858,52.7233,52.5858,52.7233,14684.0
2018-02-22 15:20:00,65.18,65.23,65.12,65.15,45397.0,52.7233,52.7638,52.6748,52.699,45397.0
2018-02-22 15:30:00,65.15,65.15,65.02,65.05,32006.0,52.699,52.699,52.5939,52.6182,32006.0
2018-02-22 15:40:00,65.06,65.17,64.88,64.9,45905.0,52.6262,52.7152,52.4807,52.4968,45905.0
2018-02-22 15:50:00,64.91,65.16,64.9,65.04,118880.0,52.5049,52.7071,52.4968,52.6101,118880.0
2018-02-23 09:30:00,65.53,65.53,65.21,65.25,30878.0,53.0064,53.0064,52.7476,52.7799,30878.0
2018-02-23 09:40:00,65.27,65.39,65.25,65.33,12741.0,52.7961,52.8932,52.7799,52.8446,12741.0
2018-02-23 09:50:00,65.34,65.5,65.33,65.46,8055.0,52.8527,52.9822,52.8446,52.9498,8055.0
2018-02-23 10:00:00,65.46,65.7,65.42,65.66,11941.0,52.9498,53.1439,52.9174,53.1116,11941.0
2018-02-23 10:10:00,65.67,65.67,65.51,65.56,8144.0,53.1197,53.1197,52.9902,53.0307,8144.0
2018-02-23 10:20:00,65.57,65.57,65.45,65.48,16948.0,53.0388,53.0388,52.9417,52.966,16948.0
2018-02-23 10:30:00,65.48,65.57,65.46,65.56,9077.0,52.966,53.0388,52.9498,53.0307,9077.0
2018-02-23 10:40:00,65.57,65.62,65.48,65.48,8556.0,53.0388,53.0792,52.966,52.966,8556.0
2018-02-23 10:50:00,65.48,65.65,65.47,65.62,11658.0,52.966,53.1035,52.9579,53.0792,11658.0
2018-02-23 11:00:00,65.62,65.78,65.61,65.77,10390.0,53.0792,53.2086,53.0711,53.2006,10390.0
2018-02-23 11:10:00,65.74,65.86,65.73,65.76,13998.0,53.1763,53.2734,53.1682,53.1925,13998.0
2018-02-23 11:20:00,65.78,65.91,65.78,65.9,9999.0,53.2086,53.3138,53.2086,53.3057,9999.0
2018-02-23 11:30:00,65.89,65.9,65.84,65.88,10252.0,53.2976,53.3057,53.2572,53.2895,10252.0
2018-02-23 11:40:00,65.86,65.87,65.73,65.73,7944.0,53.2734,53.2814,53.1682,53.1682,7944.0
2018-02-23 11:50:00,65.74,65.95,65.71,65.94,14800.0,53.1763,53.3462,53.152,53.3381,14800.0
2018-02-23 12:00:00,65.94,65.95,65.88,65.89,9558.0,53.3381,53.3462,53.2895,53.2976,9558.0
2018-02-23 12:10:00,65.87,65.94,65.84,65.87,10407.0,53.2814,53.3381,53.2572,53.2814,10407.0
2018-02-23 12:20:00,65.91,65.91,65.76,65.76,6631.0,53.3138,53.3138,53.1925,53.1925,6631.0
2018-02-23 12:30:00,65.78,65.83,65.76,65.79,10498.0,53.2086,53.2491,53.1925,53.2167,10498.0
2018-02-23 12:40:00,65.81,65.85,65.75,65.84,12792.0,53.2329,53.2653,53.1844,53.2572,12792.0
2018-02-23 12:50:00,65.82,65.9,65.79,65.87,11575.0,53.241,53.3057,53.2167,53.2814,11575.0
2018-02-23 13:00:00,65.87,65.88,65.8,65.81,11276.0,53.2814,53.2895,53.2248,53.2329,11276.0
2018-02-23 13:10:00,65.82,65.84,65.78,65.83,10304.0,53.241,53.2572,53.2086,53.2491,10304.0
2018-02-23 13:20:00,65.84,65.89,65.81,65.86,18206.0,53.2572,53.2976,53.2329,53.2734,18206.0
2018-02-23 13:30:00,65.87,65.95,65.87,65.9,7362.0,53.2814,53.3462,53.2814,53.3057,7362.0
2018-02-23 13:40:00,65.9,65.93,65.88,65.9,8476.0,53.3057,53.33,53.2895,53.3057,8476.0
2018-02-23 13:50:00,65.9,65.9,65.82,65.86,7807.0,53.3057,53.3057,53.241,53.2734,7807.0
2018-02-23 14:00:00,65.86,65.9,65.75,65.76,12085.0,53.2734,53.3057,53.1844,53.1925,12085.0
2018-02-23 14:10:00,65.78,65.85,65.75,65.79,11335.0,53.2086,53.2653,53.1844,53.2167,11335.0
2018-02-23 14:20:00,65.78,65.86,65.76,65.84,9776.0,53.2086,53.2734,53.1925,53.2572,9776.0
2018-02-23 14:30:00,65.83,65.88,65.7,65.72,30405.0,53.2491,53.2895,53.1439,53.1601,30405.0
2018-02-23 14:40:00,65.72,65.91,65.71,65.9,18589.0,53.1601,53.3138,53.152,53.3057,18589.0
2018-02-23 14:50:00,65.91,66.02,65.9,65.99,16685.0,53.3138,53.4028,53.3057,53.3785,16685.0
2018-02-23 15:00:00,65.98,66.15,65.98,66.11,23852.0,53.3704,53.5079,53.3704,53.4756,23852.0
2018-02-23 15:10:00,66.1,66.19,66.07,66.17,16839.0,53.4675,53.5403,53.4432,53.5241,16839.0
2018-02-23 15:20:00,66.16,66.26,66.16,66.25,21488.0,53.516,53.5969,53.516,53.5888,21488.0
2018-02-23 15:30:00,66.25,66.28,66.16,66.21,32656.0,53.5888,53.6131,53.516,53.5565,32656.0
2018-02-23 15:40:00,66.21,66.3,66.19,66.22,43042.0,53.5565,53.6293,53.5403,53.5646,43042.0
2018-02-23 15:50:00,66.21,66.49,66.2,66.47,284410.0,53.5565,53.783,53.5484,53.7668,284410.0
2018-02-26 09:30:00,66.52,66.84,66.45,66.84,114005.0,53.8072,54.0661,53.7506,54.0661,114005.0
2018-02-26 09:40:00,66.84,66.85,66.65,66.82,9504.0,54.0661,54.0742,53.9124,54.0499,9504.0
2018-02-26 09:50:00,66.84,66.92,66.59,66.7,11573.0,54.0661,54.1308,53.8638,53.9528,11573.0
2018-02-26 10:00:00,66.74,66.75,66.63,66.67,27979.0,53.9852,53.9933,53.8962,53.9286,27979.0
2018-02-26 10:10:00,66.66,66.66,66.47,66.59,9623.0,53.9205,53.9205,53.7668,53.8638,9623.0
2018-02-26 10:20:00,66.57,66.68,66.5,66.66,20003.0,53.8477,53.9366,53.791,53.9205,20003.0
2018-02-26 10:30:00,66.67,66.7,66.46,66.6,21668.0,53.9286,53.9528,53.7587,53.8719,21668.0
2018-02-26 10:40:00,66.59,66.62,66.48,66.52,18792.0,53.8638,53.8881,53.7749,53.8072,18792.0
2018-02-26 10:50:00,66.49,66.5,66.41,66.5,13427.0,53.783,53.791,53.7182,53.791,13427.0
2018-02-26 11:00:00,66.49,66.59,66.45,66.59,13693.0,53.783,53.8638,53.7506,53.8638,13693.0
2018-02-26 11:10:00,66.57,66.59,66.47,66.57,10844.0,53.8477,53.8638,53.7668,53.8477,10844.0
2018-02-26 11:20:00,66.59,66.66,66.54,66.62,12929.0,53.8638,53.9205,53.8234,53.8881,12929.0
2018-02-26 11:30:00,66.62,66.71,66.6,66.66,12561.0,53.8881,53.9609,53.8719,53.9205,12561.0
2018-02-26 11:40:00,66.65,66.68,66.61,66.66,11213.0,53.9124,53.9366,53.88,53.9205,11213.0
2018-02-26 11:50:00,66.66,66.71,66.62,66.62,10718.0,53.9205,53.9609,53.8881,53.8881,10718.0
2018-02-26 12:00:00,66.62,66.77,66.61,66.74,16198.0,53.8881,54.0094,53.88,53.9852,16198.0
2018-02-26 12:10:00,66.77,66.8,66.67,66.69,13968.0,54.0094,54.0337,53.9286,53.9447,13968.0
2018-02-26 12:20:00,66.69,66.7,66.59,66.7,23172.0,53.9447,53.9528,53.8638,53.9528,23172.0
2018-02-26 12:30:00,66.7,66.71,66.61,66.66,10567.0,53.9528,53.9609,53.88,53.9205,10567.0
2018-02-26 12:40:00,66.65,66.7,66.6,66.69,20129.0,53.9124,53.9528,53.8719,53.9447,20129.0
2018-02-26 12:50:00,66.68,66.75,66.63,66.72,24524.0,53.9366,53.9933,53.8962,53.969,24524.0
2018-02-26 13:00:00,66.72,66.81,66.72,66.81,13715.0,53.969,54.0418,53.969,54.0418,13715.0
2018-02-26 13:10:00,66.8,66.8,66.71,66.71,10184.0,54.0337,54.0337,53.9609,53.9609,10184.0
2018-02-26 13:20:00,66.71,66.77,66.68,66.77,10866.0,53.9609,54.0094,53.9366,54.0094,10866.0
2018-02-26 13:30:00,66.77,66.85,66.75,66.84,24351.0,54.0094,54.0742,53.9933,54.0661,24351.0
2018-02-26 13:40:00,66.84,66.87,66.83,66.84,19015.0,54.0661,54.0903,54.058,54.0661,19015.0
2018-02-26 13:50:00,66.82,66.85,66.8,66.83,20660.0,54.0499,54.0742,54.0337,54.058,20660.0
2018-02-26 14:00:00,66.84,66.91,66.82,66.89,27494.0,54.0661,54.1227,54.0499,54.1065,27494.0
2018-02-26 14:10:00,66.89,66.9,66.85,66.86,22960.0,54.1065,54.1146,54.0742,54.0822,22960.0
2018-02-26 14:20:00,66.85,66.86,66.74,66.76,19344.0,54.0742,54.0822,53.9852,54.0014,19344.0
2018-02-26 14:30:00,66.75,66.81,66.72,66.72,28716.0,53.9933,54.0418,53.969,53.969,28716.0
2018-02-26 14:40:00,66.72,66.74,66.66,66.67,26616.0,53.969,53.9852,53.9205,53.9286,26616.0
2018-02-26 14:50:00,66.66,66.71,66.59,66.63,34816.0,53.9205,53.9609,53.8638,53.8962,34816.0
2018-02-26 15:00:00,66.63,66.72,66.58,66.71,26368.0,53.8962,53.969,53.8558,53.9609,26368.0
2018-02-26 15:10:00,66.71,66.73,66.64,66.72,30511.0,53.9609,53.9771,53.9043,53.969,30511.0
2018-02-26 15:20:00,66.72,66.74,66.66,66.68,39620.0,53.969,53.9852,53.9205,53.9366,39620.0
2018-02-26 15:30:00,66.67,66.71,66.63,66.67,40043.0,53.9286,53.9609,53.8962,53.9286,40043.0
2018-02-26 15:40:00,66.66,66.67,66.53,66.53,56387.0,53.9205,53.9286,53.8153,53.8153,56387.0
2018-02-26 15:50:00,66.53,66.85,66.52,66.83,301040.0,53.8153,54.0742,53.8072,54.058,301040.0
2018-02-27 09:30:00,67.03,67.19,66.94,67.14,44386.0,54.2198,54.3492,54.147,54.3087,44386.0
2018-02-27 09:40:00,67.12,67.37,67.06,67.27,18007.0,54.2926,54.4948,54.244,54.4139,18007.0
2018-02-27 09:50:00,67.25,67.45,67.24,67.41,25397.0,54.3977,54.5595,54.3896,54.5271,25397.0
2018-02-27 10:00:00,67.41,67.66,67.38,67.66,41916.0,54.5271,54.7294,54.5029,54.7294,41916.0
2018-02-27 10:10:00,67.67,67.77,67.65,67.72,44808.0,54.7374,54.8183,54.7213,54.7779,44808.0
2018-02-27 10:20:00,67.72,67.87,67.68,67.71,36578.0,54.7779,54.8992,54.7455,54.7698,36578.0
2018-02-27 10:30:00,67.7,67.72,67.31,67.34,26906.0,54.7617,54.7779,54.4462,54.4705,26906.0
2018-02-27 10:40:00,67.33,67.36,67.11,67.12,15971.0,54.4624,54.4867,54.2845,54.2926,15971.0
2018-02-27 10:50:00,67.1,67.21,66.76,66.93,32893.0,54.2764,54.3654,54.0014,54.1389,32893.0
2018-02-27 11:00:00,66.93,67.03,66.84,67.01,24188.0,54.1389,54.2198,54.0661,54.2036,24188.0
2018-02-27 11:10:00,67.0,67.05,66.91,66.95,22099.0,54.1955,54.2359,54.1227,54.155,22099.0
2018-02-27 11:20:00,66.92,66.99,66.82,66.88,24651.0,54.1308,54.1874,54.0499,54.0984,24651.0
2018-02-27 11:30:00,66.86,66.96,66.79,66.8,26264.0,54.0822,54.1631,54.0256,54.0337,26264.0
2018-02-27 11:40:00,66.79,66.88,66.71,66.88,10969.0,54.0256,54.0984,53.9609,54.0984,10969.0
2018-02-27 11:50:00,66.86,66.91,66.66,66.7,13741.0,54.0822,54.1227,53.9205,53.9528,13741.0
2018-02-27 12:00:00,66.67,66.86,66.67,66.81,14022.0,53.9286,54.0822,53.9286,54.0418,14022.0
2018-02-27 12:10:00,66.8,66.81,66.46,66.49,16440.0,54.0337,54.0418,53.7587,53.783,16440.0
2018-02-27 12:20:00,66.49,66.52,66.38,66.5,17552.0,53.783,53.8072,53.694,53.791,17552.0
2018-02-27 12:30:00,66.47,66.6,66.47,66.58,10641.0,53.7668,53.8719,53.7668,53.8558,10641.0
2018-02-27 12:40:00,66.59,66.65,66.53,66.57,18076.0,53.8638,53.9124,53.8153,53.8477,18076.0
2018-02-27 12:50:00,66.58,66.67,66.58,66.67,11363.0,53.8558,53.9286,53.8558,53.9286,11363.0
2018-02-27 13:00:00,66.65,66.65,66.48,66.54,22860.0,53.9124,53.9124,53.7749,53.8234,22860.0
2018-02-27 13:10:00,66.56,66.58,66.44,66.48,14440.0,53.8396,53.8558,53.7425,53.7749,14440.0
2018-02-27 13:20:00,66.5,66.57,66.48,66.5,15548.0,53.791,53.8477,53.7749,53.791,15548.0
2018-02-27 13:30:00,66.49,66.51,66.23,66.34,32603.0,53.783,53.7991,53.5726,53.6616,32603.0
2018-02-27 13:40:00,66.33,66.51,66.32,66.41,22298.0,53.6535,53.7991,53.6454,53.7182,22298.0
2018-02-27 13:50:00,66.37,66.43,66.34,66.34,8286.0,53.6859,53.7344,53.6616,53.6616,8286.0
2018-02-27 14:00:00,66.37,66.4,66.23,66.34,17620.0,53.6859,53.7102,53.5726,53.6616,17620.0
2018-02-27 14:10:00,66.34,66.36,66.26,66.27,15785.0,53.6616,53.6778,53.5969,53.605,15785.0
2018-02-27 14:20:00,66.28,66.36,66.24,66.33,14541.0,53.6131,53.6778,53.5807,53.6535,14541.0
2018-02-27 14:30:00,66.34,66.49,66.34,66.45,15989.0,53.6616,53.783,53.6616,53.7506,15989.0
2018-02-27 14:40:00,66.45,66.46,66.31,66.33,21688.0,53.7506,53.7587,53.6374,53.6535,21688.0
2018-02-27 14:50:00,66.32,66.44,66.31,66.4,16939.0,53.6454,53.7425,53.6374,53.7102,16939.0
2018-02-27 15:00:00,66.37,66.39,66.19,66.19,17168.0,53.6859,53.7021,53.5403,53.5403,17168.0
2018-02-27 15:10:00,66.19,66.26,66.16,66.17,23444.0,53.5403,53.5969,53.516,53.5241,23444.0
2018-02-27 15:20:00,66.17,66.24,66.11,66.2,35976.0,53.5241,53.5807,53.4756,53.5484,35976.0
2018-02-27 15:30:00,66.2,66.25,66.09,66.22,58162.0,53.5484,53.5888,53.4594,53.5646,58162.0
2018-02-27 15:40:00,66.21,66.42,66.19,66.41,63031.0,53.5565,53.7263,53.5403,53.7182,63031.0
2018-02-27 15:50:00,66.39,66.39,65.92,65.92,332042.0,53.7021,53.7021,53.3219,53.3219,332042.0
2018-02-28 09:30:00,66.4,66.72,66.2,66.37,32105.0,53.7102,53.969,53.5484,53.6859,32105.0
2018-02-28 09:40:00,66.34,66.37,66.08,66.12,13459.0,53.6616,53.6859,53.4513,53.4837,13459.0
2018-02-28 09:50:00,66.13,66.26,66.08,66.19,15757.0,53.4918,53.5969,53.4513,53.5403,15757.0
2018-02-28 10:00:00,66.17,66.29,66.11,66.13,21092.0,53.5241,53.6212,53.4756,53.4918,21092.0
2018-02-28 10:10:00,66.1,66.21,66.08,66.18,43952.0,53.4675,53.5565,53.4513,53.5322,43952.0
2018-02-28 10:20:00,66.17,66.25,66.09,66.12,26649.0,53.5241,53.5888,53.4594,53.4837,26649.0
2018-02-28 10:30:00,66.13,66.24,66.09,66.17,15561.0,53.4918,53.5807,53.4594,53.5241,15561.0
2018-02-28 10:40:00,66.17,66.19,66.02,66.07,20574.0,53.5241,53.5403,53.4028,53.4432,20574.0
2018-02-28 10:50:00,66.06,66.09,65.79,65.86,25584.0,53.4351,53.4594,53.2167,53.2734,25584.0
2018-02-28 11:00:00,65.86,65.88,65.74,65.75,15496.0,53.2734,53.2895,53.1763,53.1844,15496.0
2018-02-28 11:10:00,65.72,65.87,65.6,65.84,28858.0,53.1601,53.2814,53.063,53.2572,28858.0
2018-02-28 11:20:00,65.85,65.85,65.69,65.79,24246.0,53.2653,53.2653,53.1358,53.2167,24246.0
2018-02-28 11:30:00,65.77,65.77,65.56,65.56,16336.0,53.2006,53.2006,53.0307,53.0307,16336.0
2018-02-28 11:40:00,65.55,65.65,65.53,65.62,14207.0,53.0226,53.1035,53.0064,53.0792,14207.0
2018-02-28 11:50:00,65.63,65.68,65.56,65.67,20426.0,53.0873,53.1278,53.0307,53.1197,20426.0
2018-02-28 12:00:00,65.69,65.82,65.64,65.8,18717.0,53.1358,53.241,53.0954,53.2248,18717.0
2018-02-28 12:10:00,65.8,65.86,65.76,65.77,38270.0,53.2248,53.2734,53.1925,53.2006,38270.0
2018-02-28 12:20:00,65.77,65.79,65.71,65.72,15399.0,53.2006,53.2167,53.152,53.1601,15399.0
2018-02-28 12:30:00,65.72,65.92,65.68,65.92,13565.0,53.1601,53.3219,53.1278,53.3219,13565.0
2018-02-28 12:40:00,65.92,66.08,65.88,66.08,11163.0,53.3219,53.4513,53.2895,53.4513,11163.0
2018-02-28 12:50:00,66.1,66.18,66.06,66.14,10722.0,53.4675,53.5322,53.4351,53.4998,10722.0
2018-02-28 13:00:00,66.13,66.13,66.04,66.09,10110.0,53.4918,53.4918,53.419,53.4594,10110.0
2018-02-28 13:10:00,66.09,66.12,66.04,66.09,9901.0,53.4594,53.4837,53.419,53.4594,9901.0
2018-02-28 13:20:00,66.09,66.18,66.07,66.18,10801.0,53.4594,53.5322,53.4432,53.5322,10801.0
2018-02-28 13:30:00,66.16,66.18,66.09,66.1,12377.0,53.516,53.5322,53.4594,53.4675,12377.0
2018-02-28 13:40:00,66.11,66.19,66.11,66.14,11476.0,53.4756,53.5403,53.4756,53.4998,11476.0
2018-02-28 13:50:00,66.12,66.36,66.11,66.33,10036.0,53.4837,53.6778,53.4756,53.6535,10036.0
2018-02-28 14:00:00,66.35,66.42,66.28,66.3,16985.0,53.6697,53.7263,53.6131,53.6293,16985.0
2018-02-28 14:10:00,66.3,66.31,66.21,66.23,13174.0,53.6293,53.6374,53.5565,53.5726,13174.0
2018-02-28 14:20:00,66.21,66.29,66.2,66.21,15370.0,53.5565,53.6212,53.5484,53.5565,15370.0
2018-02-28 14:30:00,66.2,66.21,66.0,66.01,17913.0,53.5484,53.5565,53.3866,53.3947,17913.0
2018-02-28 14:40:00,66.01,66.03,65.84,65.86,24735.0,53.3947,53.4109,53.2572,53.2734,24735.0
2018-02-28 14:50:00,65.86,65.86,65.7,65.71,30339.0,53.2734,53.2734,53.1439,53.152,30339.0
2018-02-28 15:00:00,65.73,65.77,65.64,65.76,31055.0,53.1682,53.2006,53.0954,53.1925,31055.0
2018-02-28 15:10:00,65.77,65.8,65.66,65.69,24263.0,53.2006,53.2248,53.1116,53.1358,24263.0
2018-02-28 15:20:00,65.67,65.78,65.58,65.76,63098.0,53.1197,53.2086,53.0469,53.1925,63098.0
2018-02-28 15:30:00,65.76,65.86,65.65,65.86,34022.0,53.1925,53.2734,53.1035,53.2734,34022.0
2018-02-28 15:40:00,65.85,65.87,65.37,65.39,66631.0,53.2653,53.2814,52.877,52.8932,66631.0
2018-02-28 15:50:00,65.39,65.39,65.11,65.13,438272.0,52.8932,52.8932,52.6667,52.6829,438272.0
2018-03-01 09:30:00,63.65,65.73,63.65,65.07,62688.0,51.4857,53.1682,51.4857,52.6343,62688.0
2018-03-01 09:40:00,65.04,65.04,64.73,64.81,42193.0,52.6101,52.6101,52.3593,52.424,42193.0
2018-03-01 09:50:00,64.81,64.85,64.43,64.56,50559.0,52.424,52.4564,52.1167,52.2218,50559.0
2018-03-01 10:00:00,64.54,64.77,64.44,64.75,51297.0,52.2056,52.3917,52.1247,52.3755,51297.0
2018-03-01 10:10:00,64.75,64.79,64.54,64.73,41469.0,52.3755,52.4079,52.2056,52.3593,41469.0
2018-03-01 10:20:00,64.75,64.9,64.52,64.9,51208.0,52.3755,52.4968,52.1895,52.4968,51208.0
2018-03-01 10:30:00,64.92,65.13,64.77,64.93,130760.0,52.513,52.6829,52.3917,52.5211,130760.0
2018-03-01 10:40:00,64.94,65.07,64.73,64.79,31965.0,52.5292,52.6343,52.3593,52.4079,31965.0
2018-03-01 10:50:00,64.77,64.85,64.64,64.65,19700.0,52.3917,52.4564,52.2865,52.2946,19700.0
2018-03-01 11:00:00,64.66,64.77,64.63,64.76,17039.0,52.3027,52.3917,52.2784,52.3836,17039.0
2018-03-01 11:10:00,64.76,64.76,64.55,64.72,27059.0,52.3836,52.3836,52.2137,52.3512,27059.0
2018-03-01 11:20:00,64.75,64.76,64.47,64.53,20931.0,52.3755,52.3836,52.149,52.1975,20931.0
2018-03-01 11:30:00,64.54,64.58,64.48,64.54,15114.0,52.2056,52.238,52.1571,52.2056,15114.0
2018-03-01 11:40:00,64.55,64.73,64.52,64.65,28647.0,52.2137,52.3593,52.1895,52.2946,28647.0
2018-03-01 11:50:00,64.62,64.87,64.62,64.78,20415.0,52.2703,52.4726,52.2703,52.3998,20415.0
2018-03-01 12:00:00,64.78,64.79,64.47,64.51,17890.0,52.3998,52.4079,52.149,52.1814,17890.0
2018-03-01 12:10:00,64.5,64.59,64.41,64.43,17283.0,52.1733,52.2461,52.1005,52.1167,17283.0
2018-03-01 12:20:00,64.42,64.49,64.27,64.34,20417.0,52.1086,52.1652,51.9872,52.0439,20417.0
2018-03-01 12:30:00,64.35,64.35,64.15,64.26,23042.0,52.0519,52.0519,51.8902,51.9791,23042.0
2018-03-01 12:40:00,64.27,64.38,64.19,64.27,46688.0,51.9872,52.0762,51.9225,51.9872,46688.0
2018-03-01 12:50:00,64.29,64.3,64.09,64.15,31777.0,52.0034,52.0115,51.8416,51.8902,31777.0
2018-03-01 13:00:00,64.13,64.13,63.8,63.87,45136.0,51.874,51.874,51.6071,51.6637,45136.0
2018-03-01 13:10:00,63.86,63.99,63.81,63.94,21727.0,51.6556,51.7607,51.6151,51.7203,21727.0
2018-03-01 13:20:00,63.94,64.03,63.87,63.92,39391.0,51.7203,51.7931,51.6637,51.7041,39391.0
2018-03-01 13:30:00,63.91,64.02,63.77,63.83,21047.0,51.696,51.785,51.5828,51.6313,21047.0
2018-03-01 13:40:00,63.79,63.85,63.61,63.69,22204.0,51.599,51.6475,51.4534,51.5181,22204.0
2018-03-01 13:50:00,63.71,63.79,63.57,63.6,18880.0,51.5343,51.599,51.421,51.4453,18880.0
2018-03-01 14:00:00,63.62,63.64,63.36,63.39,70750.0,51.4615,51.4776,51.2511,51.2754,70750.0
2018-03-01 14:10:00,63.37,63.43,63.16,63.36,72818.0,51.2592,51.3078,51.0894,51.2511,72818.0
2018-03-01 14:20:00,63.36,63.51,63.3,63.4,73946.0,51.2511,51.3725,51.2026,51.2835,73946.0
2018-03-01 14:30:00,63.41,63.43,63.19,63.22,63687.0,51.2916,51.3078,51.1136,51.1379,63687.0
2018-03-01 14:40:00,63.24,63.38,63.19,63.19,46624.0,51.1541,51.2673,51.1136,51.1136,46624.0
2018-03-01 14:50:00,63.2,63.26,63.09,63.2,39895.0,51.1217,51.1703,51.0327,51.1217,39895.0
2018-03-01 15:00:00,63.21,63.49,63.1,63.47,59450.0,51.1298,51.3563,51.0408,51.3401,59450.0
2018-03-01 15:10:00,63.47,63.77,63.4,63.76,58703.0,51.3401,51.5828,51.2835,51.5747,58703.0
2018-03-01 15:20:00,63.76,63.85,63.68,63.78,76914.0,51.5747,51.6475,51.51,51.5909,76914.0
2018-03-01 15:30:00,63.78,63.84,63.61,63.63,85166.0,51.5909,51.6394,51.4534,51.4695,85166.0
2018-03-01 15:40:00,63.63,63.8,63.55,63.75,93457.0,51.4695,51.6071,51.4048,51.5666,93457.0
2018-03-01 15:50:00,63.75,63.78,63.52,63.54,283008.0,51.5666,51.5909,51.3806,51.3967,283008.0
2018-03-02 09:30:00,63.24,63.66,63.16,63.16,47769.0,51.1541,51.4938,51.0894,51.0894,47769.0
2018-03-02 09:40:00,63.19,63.38,63.14,63.2,21318.0,51.1136,51.2673,51.0732,51.1217,21318.0
2018-03-02 09:50:00,63.24,63.3,63.06,63.16,24134.0,51.1541,51.2026,51.0085,51.0894,24134.0
2018-03-02 10:00:00,63.15,63.33,63.14,63.15,33177.0,51.0813,51.2269,51.0732,51.0813,33177.0
2018-03-02 10:10:00,63.14,63.14,63.04,63.04,18498.0,51.0732,51.0732,50.9923,50.9923,18498.0
2018-03-02 10:20:00,63.07,63.35,63.0,63.35,18028.0,51.0166,51.2431,50.9599,51.2431,18028.0
2018-03-02 10:30:00,63.32,63.66,63.32,63.58,19197.0,51.2188,51.4938,51.2188,51.4291,19197.0
2018-03-02 10:40:00,63.62,63.77,63.62,63.68,11722.0,51.4615,51.5828,51.4615,51.51,11722.0
2018-03-02 10:50:00,63.71,63.71,63.55,63.57,40584.0,51.5343,51.5343,51.4048,51.421,40584.0
2018-03-02 11:00:00,63.6,63.63,63.44,63.45,19767.0,51.4453,51.4695,51.3159,51.3239,19767.0
2018-03-02 11:10:00,63.43,63.54,63.32,63.34,21738.0,51.3078,51.3967,51.2188,51.235,21738.0
2018-03-02 11:20:00,63.33,63.59,63.3,63.59,14422.0,51.2269,51.4372,51.2026,51.4372,14422.0
2018-03-02 11:30:00,63.55,63.66,63.55,63.58,41939.0,51.4048,51.4938,51.4048,51.4291,41939.0
2018-03-02 11:40:00,63.59,63.8,63.58,63.75,22422.0,51.4372,51.6071,51.4291,51.5666,22422.0
2018-03-02 11:50:00,63.74,63.84,63.69,63.77,25773.0,51.5585,51.6394,51.5181,51.5828,25773.0
2018-03-02 12:00:00,63.76,63.91,63.75,63.78,27102.0,51.5747,51.696,51.5666,51.5909,27102.0
2018-03-02 12:10:00,63.79,63.8,63.66,63.68,14975.0,51.599,51.6071,51.4938,51.51,14975.0
2018-03-02 12:20:00,63.68,63.81,63.62,63.8,22901.0,51.51,51.6151,51.4615,51.6071,22901.0
2018-03-02 12:30:00,63.8,63.82,63.53,63.55,23981.0,51.6071,51.6232,51.3887,51.4048,23981.0
2018-03-02 12:40:00,63.54,63.72,63.54,63.69,10518.0,51.3967,51.5423,51.3967,51.5181,10518.0
2018-03-02 12:50:00,63.72,63.77,63.65,63.71,12570.0,51.5423,51.5828,51.4857,51.5343,12570.0
2018-03-02 13:00:00,63.69,63.7,63.53,63.54,11474.0,51.5181,51.5262,51.3887,51.3967,11474.0
2018-03-02 13:10:00,63.51,63.54,63.29,63.41,19982.0,51.3725,51.3967,51.1945,51.2916,19982.0
2018-03-02 13:20:00,63.4,63.45,63.3,63.37,14866.0,51.2835,51.3239,51.2026,51.2592,14866.0
2018-03-02 13:30:00,63.35,63.39,63.15,63.32,15333.0,51.2431,51.2754,51.0813,51.2188,15333.0
2018-03-02 13:40:00,63.32,63.45,63.29,63.45,11532.0,51.2188,51.3239,51.1945,51.3239,11532.0
2018-03-02 13:50:00,63.45,63.5,63.28,63.32,12953.0,51.3239,51.3644,51.1864,51.2188,12953.0
2018-03-02 14:00:00,63.35,63.48,63.34,63.4,14816.0,51.2431,51.3482,51.235,51.2835,14816.0
2018-03-02 14:10:00,63.41,63.53,63.41,63.45,10048.0,51.2916,51.3887,51.2916,51.3239,10048.0
2018-03-02 14:20:00,63.44,63.46,63.35,63.42,15917.0,51.3159,51.332,51.2431,51.2997,15917.0
2018-03-02 14:30:00,63.44,63.49,63.34,63.49,23456.0,51.3159,51.3563,51.235,51.3563,23456.0
2018-03-02 14:40:00,63.49,63.53,63.44,63.53,18614.0,51.3563,51.3887,51.3159,51.3887,18614.0
2018-03-02 14:50:00,63.51,63.63,63.44,63.46,21953.0,51.3725,51.4695,51.3159,51.332,21953.0
2018-03-02 15:00:00,63.45,63.46,63.32,63.45,22685.0,51.3239,51.332,51.2188,51.3239,22685.0
2018-03-02 15:10:00,63.45,63.51,63.34,63.45,16113.0,51.3239,51.3725,51.235,51.3239,16113.0
2018-03-02 15:20:00,63.45,63.57,63.43,63.5,29987.0,51.3239,51.421,51.3078,51.3644,29987.0
2018-03-02 15:30:00,63.49,63.7,63.42,63.7,94177.0,51.3563,51.5262,51.2997,51.5262,94177.0
2018-03-02 15:40:00,63.69,63.84,63.63,63.74,53533.0,51.5181,51.6394,51.4695,51.5585,53533.0
2018-03-02 15:50:00,63.76,63.95,63.76,63.77,155060.0,51.5747,51.7284,51.5747,51.5828,155060.0
2018-03-05 09:30:00,63.35,63.82,63.33,63.82,33624.0,51.2431,51.6232,51.2269,51.6232,33624.0
2018-03-05 09:40:00,63.87,63.99,63.79,63.82,18188.0,51.6637,51.7607,51.599,51.6232,18188.0
2018-03-05 09:50:00,63.81,63.98,63.81,63.91,13834.0,51.6151,51.7527,51.6151,51.696,13834.0
2018-03-05 10:00:00,63.93,63.96,63.75,63.89,14713.0,51.7122,51.7365,51.5666,51.6799,14713.0
2018-03-05 10:10:00,63.9,63.92,63.77,63.79,15240.0,51.6879,51.7041,51.5828,51.599,15240.0
2018-03-05 10:20:00,63.8,63.84,63.71,63.79,16403.0,51.6071,51.6394,51.5343,51.599,16403.0
2018-03-05 10:30:00,63.79,64.08,63.74,64.07,54335.0,51.599,51.8335,51.5585,51.8255,54335.0
2018-03-05 10:40:00,64.06,64.16,64.01,64.08,16407.0,51.8174,51.8983,51.7769,51.8335,16407.0
2018-03-05 10:50:00,64.1,64.4,64.08,64.4,21306.0,51.8497,52.0924,51.8335,52.0924,21306.0
2018-03-05 11:00:00,64.39,64.61,64.35,64.56,19224.0,52.0843,52.2623,52.0519,52.2218,19224.0
2018-03-05 11:10:00,64.56,64.56,64.42,64.48,16556.0,52.2218,52.2218,52.1086,52.1571,16556.0
2018-03-05 11:20:00,64.51,64.73,64.51,64.7,17535.0,52.1814,52.3593,52.1814,52.3351,17535.0
2018-03-05 11:30:00,64.7,64.89,64.69,64.89,34445.0,52.3351,52.4887,52.327,52.4887,34445.0
2018-03-05 11:40:00,64.88,65.03,64.81,64.92,43592.0,52.4807,52.602,52.424,52.513,43592.0
2018-03-05 11:50:00,64.94,65.0,64.86,64.99,28868.0,52.5292,52.5777,52.4645,52.5696,28868.0
2018-03-05 12:00:00,64.96,65.12,64.96,65.04,20422.0,52.5454,52.6748,52.5454,52.6101,20422.0
2018-03-05 12:10:00,65.07,65.11,65.0,65.09,23717.0,52.6343,52.6667,52.5777,52.6505,23717.0
2018-03-05 12:20:00,65.09,65.1,64.95,65.0,25365.0,52.6505,52.6586,52.5373,52.5777,25365.0
2018-03-05 12:30:00,65.01,65.14,65.0,65.1,20574.0,52.5858,52.691,52.5777,52.6586,20574.0
2018-03-05 12:40:00,65.11,65.14,64.99,65.03,15019.0,52.6667,52.691,52.5696,52.602,15019.0
2018-03-05 12:50:00,65.04,65.09,65.01,65.07,15114.0,52.6101,52.6505,52.5858,52.6343,15114.0
2018-03-05 13:00:00,65.07,65.14,65.05,65.1,13981.0,52.6343,52.691,52.6182,52.6586,13981.0
2018-03-05 13:10:00,65.11,65.18,65.09,65.11,10987.0,52.6667,52.7233,52.6505,52.6667,10987.0
2018-03-05 13:20:00,65.12,65.2,65.1,65.16,14621.0,52.6748,52.7395,52.6586,52.7071,14621.0
2018-03-05 13:30:00,65.16,65.23,65.08,65.11,29422.0,52.7071,52.7638,52.6424,52.6667,29422.0
2018-03-05 13:40:00,65.11,65.16,64.95,65.0,25660.0,52.6667,52.7071,52.5373,52.5777,25660.0
2018-03-05 13:50:00,64.98,65.03,64.91,65.01,32925.0,52.5615,52.602,52.5049,52.5858,32925.0
2018-03-05 14:00:00,65.0,65.01,64.79,64.79,21330.0,52.5777,52.5858,52.4079,52.4079,21330.0
2018-03-05 14:10:00,64.82,64.82,64.58,64.59,20087.0,52.4321,52.4321,52.238,52.2461,20087.0
2018-03-05 14:20:00,64.59,64.8,64.57,64.73,27700.0,52.2461,52.4159,52.2299,52.3593,27700.0
2018-03-05 14:30:00,64.72,64.95,64.72,64.92,16072.0,52.3512,52.5373,52.3512,52.513,16072.0
2018-03-05 14:40:00,64.95,64.97,64.86,64.95,23274.0,52.5373,52.5534,52.4645,52.5373,23274.0
2018-03-05 14:50:00,64.96,64.97,64.89,64.94,32884.0,52.5454,52.5534,52.4887,52.5292,32884.0
2018-03-05 15:00:00,64.94,65.03,64.9,64.9,36806.0,52.5292,52.602,52.4968,52.4968,36806.0
2018-03-05 15:10:00,64.9,64.98,64.9,64.95,35038.0,52.4968,52.5615,52.4968,52.5373,35038.0
2018-03-05 15:20:00,64.95,65.01,64.87,64.9,36205.0,52.5373,52.5858,52.4726,52.4968,36205.0
2018-03-05 15:30:00,64.9,65.01,64.85,65.0,47517.0,52.4968,52.5858,52.4564,52.5777,47517.0
2018-03-05 15:40:00,64.99,65.08,64.96,65.0,50180.0,52.5696,52.6424,52.5454,52.5777,50180.0
2018-03-05 15:50:00,64.99,65.16,64.99,65.03,174459.0,52.5696,52.7071,52.5696,52.602,174459.0
2018-03-06 09:30:00,65.24,65.24,64.79,64.9,35151.0,52.7718,52.7718,52.4079,52.4968,35151.0
2018-03-06 09:40:00,64.97,64.97,64.76,64.81,11121.0,52.5534,52.5534,52.3836,52.424,11121.0
2018-03-06 09:50:00,64.81,64.83,64.52,64.52,30392.0,52.424,52.4402,52.1895,52.1895,30392.0
2018-03-06 10:00:00,64.54,64.74,64.53,64.63,51466.0,52.2056,52.3674,52.1975,52.2784,51466.0
2018-03-06 10:10:00,64.64,64.67,64.58,64.65,19143.0,52.2865,52.3108,52.238,52.2946,19143.0
2018-03-06 10:20:00,64.65,64.75,64.61,64.7,21669.0,52.2946,52.3755,52.2623,52.3351,21669.0
2018-03-06 10:30:00,64.71,64.8,64.6,64.74,13646.0,52.3431,52.4159,52.2542,52.3674,13646.0
2018-03-06 10:40:00,64.73,64.73,64.5,64.55,14042.0,52.3593,52.3593,52.1733,52.2137,14042.0
2018-03-06 10:50:00,64.54,64.57,64.36,64.43,14797.0,52.2056,52.2299,52.06,52.1167,14797.0
2018-03-06 11:00:00,64.44,64.7,64.38,64.62,30844.0,52.1247,52.3351,52.0762,52.2703,30844.0
2018-03-06 11:10:00,64.64,64.64,64.47,64.6,12745.0,52.2865,52.2865,52.149,52.2542,12745.0
2018-03-06 11:20:00,64.56,64.63,64.39,64.58,18262.0,52.2218,52.2784,52.0843,52.238,18262.0
2018-03-06 11:30:00,64.56,64.62,64.45,64.46,6940.0,52.2218,52.2703,52.1328,52.1409,6940.0
2018-03-06 11:40:00,64.42,64.55,64.39,64.52,11273.0,52.1086,52.2137,52.0843,52.1895,11273.0
2018-03-06 11:50:00,64.52,64.68,64.52,64.63,11243.0,52.1895,52.3189,52.1895,52.2784,11243.0
2018-03-06 12:00:00,64.69,64.69,64.59,64.66,8087.0,52.327,52.327,52.2461,52.3027,8087.0
2018-03-06 12:10:00,64.67,64.68,64.63,64.68,5635.0,52.3108,52.3189,52.2784,52.3189,5635.0
2018-03-06 12:20:00,64.66,64.67,64.49,64.52,8580.0,52.3027,52.3108,52.1652,52.1895,8580.0
2018-03-06 12:30:00,64.51,64.55,64.48,64.55,6762.0,52.1814,52.2137,52.1571,52.2137,6762.0
2018-03-06 12:40:00,64.55,64.66,64.55,64.63,7753.0,52.2137,52.3027,52.2137,52.2784,7753.0
2018-03-06 12:50:00,64.64,64.8,64.62,64.8,7207.0,52.2865,52.4159,52.2703,52.4159,7207.0
2018-03-06 13:00:00,64.79,64.87,64.77,64.78,11749.0,52.4079,52.4726,52.3917,52.3998,11749.0
2018-03-06 13:10:00,64.79,64.87,64.79,64.84,13952.0,52.4079,52.4726,52.4079,52.4483,13952.0
2018-03-06 13:20:00,64.81,64.83,64.75,64.8,5360.0,52.424,52.4402,52.3755,52.4159,5360.0
2018-03-06 13:30:00,64.82,64.84,64.74,64.78,8857.0,52.4321,52.4483,52.3674,52.3998,8857.0
2018-03-06 13:40:00,64.8,64.85,64.65,64.66,9390.0,52.4159,52.4564,52.2946,52.3027,9390.0
2018-03-06 13:50:00,64.64,64.69,64.6,64.64,7166.0,52.2865,52.327,52.2542,52.2865,7166.0
2018-03-06 14:00:00,64.66,64.69,64.56,64.62,9808.0,52.3027,52.327,52.2218,52.2703,9808.0
2018-03-06 14:10:00,64.63,64.64,64.54,64.63,20273.0,52.2784,52.2865,52.2056,52.2784,20273.0
2018-03-06 14:20:00,64.62,64.68,64.61,64.63,11926.0,52.2703,52.3189,52.2623,52.2784,11926.0
2018-03-06 14:30:00,64.61,64.79,64.61,64.79,12380.0,52.2623,52.4079,52.2623,52.4079,12380.0
2018-03-06 14:40:00,64.8,64.85,64.78,64.85,13692.0,52.4159,52.4564,52.3998,52.4564,13692.0
2018-03-06 14:50:00,64.86,64.9,64.84,64.86,19859.0,52.4645,52.4968,52.4483,52.4645,19859.0
2018-03-06 15:00:00,64.85,64.86,64.73,64.8,12420.0,52.4564,52.4645,52.3593,52.4159,12420.0
2018-03-06 15:10:00,64.79,64.79,64.68,64.7,13678.0,52.4079,52.4079,52.3189,52.3351,13678.0
2018-03-06 15:20:00,64.71,64.85,64.69,64.84,24171.0,52.3431,52.4564,52.327,52.4483,24171.0
2018-03-06 15:30:00,64.83,64.97,64.81,64.93,22387.0,52.4402,52.5534,52.424,52.5211,22387.0
2018-03-06 15:40:00,64.92,64.97,64.84,64.88,43246.0,52.513,52.5534,52.4483,52.4807,43246.0
2018-03-06 15:50:00,64.88,65.11,64.87,65.09,212673.0,52.4807,52.6667,52.4726,52.6505,212673.0
2018-03-07 09:30:00,64.68,64.95,64.62,64.9,31537.0,52.3189,52.5373,52.2703,52.4968,31537.0
2018-03-07 09:40:00,64.9,65.05,64.83,64.86,15529.0,52.4968,52.6182,52.4402,52.4645,15529.0
2018-03-07 09:50:00,64.9,64.97,64.86,64.89,20728.0,52.4968,52.5534,52.4645,52.4887,20728.0
2018-03-07 10:00:00,64.88,64.98,64.81,64.82,17126.0,52.4807,52.5615,52.424,52.4321,17126.0
2018-03-07 10:10:00,64.82,64.96,64.82,64.96,12132.0,52.4321,52.5454,52.4321,52.5454,12132.0
2018-03-07 10:20:00,64.92,65.09,64.92,64.97,15450.0,52.513,52.6505,52.513,52.5534,15450.0
2018-03-07 10:30:00,64.94,64.98,64.78,64.78,9728.0,52.5292,52.5615,52.3998,52.3998,9728.0
2018-03-07 10:40:00,64.77,64.9,64.76,64.89,14894.0,52.3917,52.4968,52.3836,52.4887,14894.0
2018-03-07 10:50:00,64.91,64.93,64.82,64.92,12056.0,52.5049,52.5211,52.4321,52.513,12056.0
2018-03-07 11:00:00,64.92,64.92,64.8,64.86,8188.0,52.513,52.513,52.4159,52.4645,8188.0
2018-03-07 11:10:00,64.84,64.88,64.78,64.82,16180.0,52.4483,52.4807,52.3998,52.4321,16180.0
2018-03-07 11:20:00,64.82,64.83,64.67,64.69,23610.0,52.4321,52.4402,52.3108,52.327,23610.0
2018-03-07 11:30:00,64.7,64.77,64.65,64.76,12867.0,52.3351,52.3917,52.2946,52.3836,12867.0
2018-03-07 11:40:00,64.75,64.82,64.69,64.69,10336.0,52.3755,52.4321,52.327,52.327,10336.0
2018-03-07 11:50:00,64.7,64.7,64.56,64.56,11210.0,52.3351,52.3351,52.2218,52.2218,11210.0
2018-03-07 12:00:00,64.57,64.57,64.49,64.51,31502.0,52.2299,52.2299,52.1652,52.1814,31502.0
2018-03-07 12:10:00,64.51,64.54,64.34,64.54,54999.0,52.1814,52.2056,52.0439,52.2056,54999.0
2018-03-07 12:20:00,64.54,64.57,64.47,64.57,10159.0,52.2056,52.2299,52.149,52.2299,10159.0
2018-03-07 12:30:00,64.57,64.59,64.49,64.49,8717.0,52.2299,52.2461,52.1652,52.1652,8717.0
2018-03-07 12:40:00,64.49,64.58,64.42,64.56,4974.0,52.1652,52.238,52.1086,52.2218,4974.0
2018-03-07 12:50:00,64.56,64.61,64.53,64.6,6635.0,52.2218,52.2623,52.1975,52.2542,6635.0
2018-03-07 13:00:00,64.57,64.58,64.45,64.45,8538.0,52.2299,52.238,52.1328,52.1328,8538.0
2018-03-07 13:10:00,64.47,64.49,64.38,64.45,13076.0,52.149,52.1652,52.0762,52.1328,13076.0
2018-03-07 13:20:00,64.45,64.61,64.42,64.61,6718.0,52.1328,52.2623,52.1086,52.2623,6718.0
2018-03-07 13:30:00,64.63,64.69,64.61,64.66,7892.0,52.2784,52.327,52.2623,52.3027,7892.0
2018-03-07 13:40:00,64.66,64.7,64.6,64.62,13677.0,52.3027,52.3351,52.2542,52.2703,13677.0
2018-03-07 13:50:00,64.62,64.69,64.6,64.62,13632.0,52.2703,52.327,52.2542,52.2703,13632.0
2018-03-07 14:00:00,64.63,64.66,64.54,64.58,10405.0,52.2784,52.3027,52.2056,52.238,10405.0
2018-03-07 14:10:00,64.57,64.69,64.57,64.67,15032.0,52.2299,52.327,52.2299,52.3108,15032.0
2018-03-07 14:20:00,64.66,64.69,64.63,64.64,20771.0,52.3027,52.327,52.2784,52.2865,20771.0
2018-03-07 14:30:00,64.65,64.84,64.65,64.81,36346.0,52.2946,52.4483,52.2946,52.424,36346.0
2018-03-07 14:40:00,64.8,64.84,64.69,64.75,28113.0,52.4159,52.4483,52.327,52.3755,28113.0
2018-03-07 14:50:00,64.76,64.79,64.69,64.72,27285.0,52.3836,52.4079,52.327,52.3512,27285.0
2018-03-07 15:00:00,64.72,64.91,64.71,64.88,26186.0,52.3512,52.5049,52.3431,52.4807,26186.0
2018-03-07 15:10:00,64.88,64.93,64.84,64.88,33145.0,52.4807,52.5211,52.4483,52.4807,33145.0
2018-03-07 15:20:00,64.88,64.98,64.83,64.93,34323.0,52.4807,52.5615,52.4402,52.5211,34323.0
2018-03-07 15:30:00,64.93,65.01,64.93,64.98,37747.0,52.5211,52.5858,52.5211,52.5615,37747.0
2018-03-07 15:40:00,64.98,65.07,64.98,65.03,29194.0,52.5615,52.6343,52.5615,52.602,29194.0
2018-03-07 15:50:00,65.03,65.03,64.79,64.82,277407.0,52.602,52.602,52.4079,52.4321,277407.0
2018-03-08 09:30:00,65.06,65.41,64.97,65.39,28439.0,52.6262,52.9094,52.5534,52.8932,28439.0
2018-03-08 09:40:00,65.4,65.54,65.39,65.43,21604.0,52.9013,53.0145,52.8932,52.9255,21604.0
2018-03-08 09:50:00,65.43,65.62,65.41,65.48,12200.0,52.9255,53.0792,52.9094,52.966,12200.0
2018-03-08 10:00:00,65.46,65.67,65.45,65.67,17748.0,52.9498,53.1197,52.9417,53.1197,17748.0
2018-03-08 10:10:00,65.67,65.8,65.64,65.73,18768.0,53.1197,53.2248,53.0954,53.1682,18768.0
2018-03-08 10:20:00,65.74,65.82,65.67,65.67,15042.0,53.1763,53.241,53.1197,53.1197,15042.0
2018-03-08 10:30:00,65.65,65.65,65.4,65.47,62939.0,53.1035,53.1035,52.9013,52.9579,62939.0
2018-03-08 10:40:00,65.47,65.62,65.43,65.55,16826.0,52.9579,53.0792,52.9255,53.0226,16826.0
2018-03-08 10:50:00,65.54,65.55,65.41,65.46,34150.0,53.0145,53.0226,52.9094,52.9498,34150.0
2018-03-08 11:00:00,65.48,65.57,65.43,65.49,39310.0,52.966,53.0388,52.9255,52.9741,39310.0
2018-03-08 11:10:00,65.5,65.7,65.47,65.69,70518.0,52.9822,53.1439,52.9579,53.1358,70518.0
2018-03-08 11:20:00,65.71,65.8,65.59,65.62,24252.0,53.152,53.2248,53.055,53.0792,24252.0
2018-03-08 11:30:00,65.61,65.78,65.59,65.68,35524.0,53.0711,53.2086,53.055,53.1278,35524.0
2018-03-08 11:40:00,65.68,65.78,65.66,65.76,78154.0,53.1278,53.2086,53.1116,53.1925,78154.0
2018-03-08 11:50:00,65.76,65.78,65.69,65.74,48879.0,53.1925,53.2086,53.1358,53.1763,48879.0
2018-03-08 12:00:00,65.74,65.76,65.65,65.67,19827.0,53.1763,53.1925,53.1035,53.1197,19827.0
2018-03-08 12:10:00,65.63,65.63,65.47,65.48,88533.0,53.0873,53.0873,52.9579,52.966,88533.0
2018-03-08 12:20:00,65.49,65.61,65.42,65.58,36848.0,52.9741,53.0711,52.9174,53.0469,36848.0
2018-03-08 12:30:00,65.58,65.58,65.39,65.45,36077.0,53.0469,53.0469,52.8932,52.9417,36077.0
2018-03-08 12:40:00,65.44,65.5,65.34,65.5,43692.0,52.9336,52.9822,52.8527,52.9822,43692.0
2018-03-08 12:50:00,65.49,65.53,65.25,65.36,41017.0,52.9741,53.0064,52.7799,52.8689,41017.0
2018-03-08 13:00:00,65.36,65.61,65.33,65.56,175749.0,52.8689,53.0711,52.8446,53.0307,175749.0
2018-03-08 13:10:00,65.59,65.62,65.47,65.49,24464.0,53.055,53.0792,52.9579,52.9741,24464.0
2018-03-08 13:20:00,65.5,65.51,65.26,65.26,17481.0,52.9822,52.9902,52.788,52.788,17481.0
2018-03-08 13:30:00,65.26,65.26,65.17,65.17,13782.0,52.788,52.788,52.7152,52.7152,13782.0
2018-03-08 13:40:00,65.17,65.23,65.11,65.16,25811.0,52.7152,52.7638,52.6667,52.7071,25811.0
2018-03-08 13:50:00,65.16,65.28,65.14,65.26,42956.0,52.7071,52.8042,52.691,52.788,42956.0
2018-03-08 14:00:00,65.26,65.3,65.24,65.25,24888.0,52.788,52.8204,52.7718,52.7799,24888.0
2018-03-08 14:10:00,65.26,65.3,65.22,65.27,18517.0,52.788,52.8204,52.7557,52.7961,18517.0
2018-03-08 14:20:00,65.29,65.29,65.23,65.24,23448.0,52.8123,52.8123,52.7638,52.7718,23448.0
2018-03-08 14:30:00,65.24,65.32,65.15,65.31,20103.0,52.7718,52.8366,52.699,52.8285,20103.0
2018-03-08 14:40:00,65.31,65.41,65.25,65.39,20996.0,52.8285,52.9094,52.7799,52.8932,20996.0
2018-03-08 14:50:00,65.41,65.49,65.4,65.46,19783.0,52.9094,52.9741,52.9013,52.9498,19783.0
2018-03-08 15:00:00,65.47,65.57,65.47,65.49,21211.0,52.9579,53.0388,52.9579,52.9741,21211.0
2018-03-08 15:10:00,65.5,65.52,65.43,65.5,48916.0,52.9822,52.9983,52.9255,52.9822,48916.0
2018-03-08 15:20:00,65.51,65.51,65.33,65.42,24638.0,52.9902,52.9902,52.8446,52.9174,24638.0
2018-03-08 15:30:00,65.42,65.46,65.33,65.35,37156.0,52.9174,52.9498,52.8446,52.8608,37156.0
2018-03-08 15:40:00,65.35,65.39,65.22,65.3,36181.0,52.8608,52.8932,52.7557,52.8204,36181.0
2018-03-08 15:50:00,65.3,65.43,65.23,65.39,156184.0,52.8204,52.9255,52.7638,52.8932,156184.0
2018-03-09 09:30:00,65.5,65.89,65.5,65.72,33933.0,52.9822,53.2976,52.9822,53.1601,33933.0
2018-03-09 09:40:00,65.66,65.76,65.56,65.69,6326.0,53.1116,53.1925,53.0307,53.1358,6326.0
2018-03-09 09:50:00,65.68,65.71,65.5,65.5,12680.0,53.1278,53.152,52.9822,52.9822,12680.0
2018-03-09 10:00:00,65.51,65.72,65.47,65.7,15644.0,52.9902,53.1601,52.9579,53.1439,15644.0
2018-03-09 10:10:00,65.69,65.88,65.65,65.86,22978.0,53.1358,53.2895,53.1035,53.2734,22978.0
2018-03-09 10:20:00,65.84,65.96,65.8,65.8,13253.0,53.2572,53.3542,53.2248,53.2248,13253.0
2018-03-09 10:30:00,65.77,65.94,65.71,65.85,19959.0,53.2006,53.3381,53.152,53.2653,19959.0
2018-03-09 10:40:00,65.87,65.99,65.84,65.94,22936.0,53.2814,53.3785,53.2572,53.3381,22936.0
2018-03-09 10:50:00,65.95,65.97,65.8,65.82,16493.0,53.3462,53.3623,53.2248,53.241,16493.0
2018-03-09 11:00:00,65.82,65.88,65.8,65.86,8062.0,53.241,53.2895,53.2248,53.2734,8062.0
2018-03-09 11:10:00,65.87,65.89,65.79,65.85,15843.0,53.2814,53.2976,53.2167,53.2653,15843.0
2018-03-09 11:20:00,65.84,65.91,65.81,65.83,10157.0,53.2572,53.3138,53.2329,53.2491,10157.0
2018-03-09 11:30:00,65.84,65.97,65.82,65.97,16517.0,53.2572,53.3623,53.241,53.3623,16517.0
2018-03-09 11:40:00,65.97,65.99,65.81,65.89,22353.0,53.3623,53.3785,53.2329,53.2976,22353.0
2018-03-09 11:50:00,65.9,65.92,65.77,65.83,21113.0,53.3057,53.3219,53.2006,53.2491,21113.0
2018-03-09 12:00:00,65.85,65.95,65.83,65.88,19408.0,53.2653,53.3462,53.2491,53.2895,19408.0
2018-03-09 12:10:00,65.88,65.98,65.87,65.97,22521.0,53.2895,53.3704,53.2814,53.3623,22521.0
2018-03-09 12:20:00,65.97,65.98,65.92,65.97,13214.0,53.3623,53.3704,53.3219,53.3623,13214.0
2018-03-09 12:30:00,65.99,66.01,65.96,65.99,27248.0,53.3785,53.3947,53.3542,53.3785,27248.0
2018-03-09 12:40:00,65.99,66.01,65.95,65.99,12344.0,53.3785,53.3947,53.3462,53.3785,12344.0
2018-03-09 12:50:00,66.0,66.0,65.93,65.94,17279.0,53.3866,53.3866,53.33,53.3381,17279.0
2018-03-09 13:00:00,65.95,66.01,65.94,65.99,15919.0,53.3462,53.3947,53.3381,53.3785,15919.0
2018-03-09 13:10:00,66.0,66.04,65.93,65.95,26597.0,53.3866,53.419,53.33,53.3462,26597.0
2018-03-09 13:20:00,65.95,65.98,65.94,65.94,8345.0,53.3462,53.3704,53.3381,53.3381,8345.0
2018-03-09 13:30:00,65.93,65.96,65.9,65.93,12740.0,53.33,53.3542,53.3057,53.33,12740.0
2018-03-09 13:40:00,65.94,66.07,65.92,66.04,14622.0,53.3381,53.4432,53.3219,53.419,14622.0
2018-03-09 13:50:00,66.05,66.09,66.04,66.08,9184.0,53.427,53.4594,53.419,53.4513,9184.0
2018-03-09 14:00:00,66.1,66.17,66.1,66.15,15092.0,53.4675,53.5241,53.4675,53.5079,15092.0
2018-03-09 14:10:00,66.16,66.29,66.16,66.26,28899.0,53.516,53.6212,53.516,53.5969,28899.0
2018-03-09 14:20:00,66.26,66.28,66.1,66.18,21216.0,53.5969,53.6131,53.4675,53.5322,21216.0
2018-03-09 14:30:00,66.18,66.34,66.18,66.34,11943.0,53.5322,53.6616,53.5322,53.6616,11943.0
2018-03-09 14:40:00,66.34,66.39,66.3,66.33,9858.0,53.6616,53.7021,53.6293,53.6535,9858.0
2018-03-09 14:50:00,66.32,66.34,66.27,66.3,15740.0,53.6454,53.6616,53.605,53.6293,15740.0
2018-03-09 15:00:00,66.31,66.35,66.27,66.32,17424.0,53.6374,53.6697,53.605,53.6454,17424.0
2018-03-09 15:10:00,66.32,66.37,66.29,66.31,26233.0,53.6454,53.6859,53.6212,53.6374,26233.0
2018-03-09 15:20:00,66.33,66.49,66.29,66.49,69970.0,53.6535,53.783,53.6212,53.783,69970.0
2018-03-09 15:30:00,66.49,66.56,66.44,66.5,33338.0,53.783,53.8396,53.7425,53.791,33338.0
2018-03-09 15:40:00,66.5,66.52,66.42,66.43,57263.0,53.791,53.8072,53.7263,53.7344,57263.0
2018-03-09 15:50:00,66.43,66.7,66.43,66.52,252859.0,53.7344,53.9528,53.7344,53.8072,252859.0
2018-03-12 09:30:00,66.67,66.67,66.48,66.62,19226.0,53.9286,53.9286,53.7749,53.8881,19226.0
2018-03-12 09:40:00,66.58,66.73,66.54,66.73,6173.0,53.8558,53.9771,53.8234,53.9771,6173.0
2018-03-12 09:50:00,66.73,66.81,66.65,66.75,8381.0,53.9771,54.0418,53.9124,53.9933,8381.0
2018-03-12 10:00:00,66.72,66.86,66.71,66.73,17390.0,53.969,54.0822,53.9609,53.9771,17390.0
2018-03-12 10:10:00,66.7,66.76,66.63,66.73,12568.0,53.9528,54.0014,53.8962,53.9771,12568.0
2018-03-12 10:20:00,66.74,66.78,66.63,66.72,15346.0,53.9852,54.0175,53.8962,53.969,15346.0
2018-03-12 10:30:00,66.72,66.72,66.59,66.64,7341.0,53.969,53.969,53.8638,53.9043,7341.0
2018-03-12 10:40:00,66.64,66.79,66.6,66.79,13545.0,53.9043,54.0256,53.8719,54.0256,13545.0
2018-03-12 10:50:00,66.8,66.84,66.52,66.57,29314.0,54.0337,54.0661,53.8072,53.8477,29314.0
2018-03-12 11:00:00,66.54,66.59,66.45,66.48,17095.0,53.8234,53.8638,53.7506,53.7749,17095.0
2018-03-12 11:10:00,66.48,66.66,66.48,66.66,29590.0,53.7749,53.9205,53.7749,53.9205,29590.0
2018-03-12 11:20:00,66.66,66.67,66.46,66.56,19290.0,53.9205,53.9286,53.7587,53.8396,19290.0
2018-03-12 11:30:00,66.59,66.71,66.57,66.68,22394.0,53.8638,53.9609,53.8477,53.9366,22394.0
2018-03-12 11:40:00,66.68,66.75,66.61,66.67,11426.0,53.9366,53.9933,53.88,53.9286,11426.0
2018-03-12 11:50:00,66.67,66.81,66.65,66.75,19282.0,53.9286,54.0418,53.9124,53.9933,19282.0
2018-03-12 12:00:00,66.76,66.82,66.73,66.8,18527.0,54.0014,54.0499,53.9771,54.0337,18527.0
2018-03-12 12:10:00,66.79,66.81,66.72,66.76,9562.0,54.0256,54.0418,53.969,54.0014,9562.0
2018-03-12 12:20:00,66.75,66.84,66.73,66.84,16913.0,53.9933,54.0661,53.9771,54.0661,16913.0
2018-03-12 12:30:00,66.82,66.87,66.75,66.78,12546.0,54.0499,54.0903,53.9933,54.0175,12546.0
2018-03-12 12:40:00,66.82,66.85,66.78,66.79,14641.0,54.0499,54.0742,54.0175,54.0256,14641.0
2018-03-12 12:50:00,66.8,66.88,66.79,66.83,11845.0,54.0337,54.0984,54.0256,54.058,11845.0
2018-03-12 13:00:00,66.84,66.93,66.82,66.84,11864.0,54.0661,54.1389,54.0499,54.0661,11864.0
2018-03-12 13:10:00,66.83,66.84,66.79,66.8,10782.0,54.058,54.0661,54.0256,54.0337,10782.0
2018-03-12 13:20:00,66.79,66.84,66.72,66.72,8828.0,54.0256,54.0661,53.969,53.969,8828.0
2018-03-12 13:30:00,66.7,66.73,66.66,66.7,9910.0,53.9528,53.9771,53.9205,53.9528,9910.0
2018-03-12 13:40:00,66.7,66.79,66.66,66.79,9917.0,53.9528,54.0256,53.9205,54.0256,9917.0
2018-03-12 13:50:00,66.78,66.78,66.66,66.66,8361.0,54.0175,54.0175,53.9205,53.9205,8361.0
2018-03-12 14:00:00,66.67,66.71,66.67,66.68,8333.0,53.9286,53.9609,53.9286,53.9366,8333.0
2018-03-12 14:10:00,66.67,66.67,66.54,66.55,10287.0,53.9286,53.9286,53.8234,53.8315,10287.0
2018-03-12 14:20:00,66.55,66.55,66.43,66.43,8454.0,53.8315,53.8315,53.7344,53.7344,8454.0
2018-03-12 14:30:00,66.44,66.48,66.39,66.41,8293.0,53.7425,53.7749,53.7021,53.7182,8293.0
2018-03-12 14:40:00,66.43,66.44,66.31,66.36,14236.0,53.7344,53.7425,53.6374,53.6778,14236.0
2018-03-12 14:50:00,66.37,66.39,66.34,66.37,11069.0,53.6859,53.7021,53.6616,53.6859,11069.0
2018-03-12 15:00:00,66.37,66.45,66.36,66.43,13981.0,53.6859,53.7506,53.6778,53.7344,13981.0
2018-03-12 15:10:00,66.42,66.44,66.37,66.39,15401.0,53.7263,53.7425,53.6859,53.7021,15401.0
2018-03-12 15:20:00,66.38,66.53,66.38,66.52,19833.0,53.694,53.8153,53.694,53.8072,19833.0
2018-03-12 15:30:00,66.52,66.62,66.51,66.54,20284.0,53.8072,53.8881,53.7991,53.8234,20284.0
2018-03-12 15:40:00,66.55,66.71,66.55,66.69,31246.0,53.8315,53.9609,53.8315,53.9447,31246.0
2018-03-12 15:50:00,66.69,66.69,66.51,66.51,114648.0,53.9447,53.9447,53.7991,53.7991,114648.0
2018-03-13 09:30:00,66.96,67.03,66.81,66.88,23648.0,54.1631,54.2198,54.0418,54.0984,23648.0
2018-03-13 09:40:00,66.84,67.0,66.81,66.94,13130.0,54.0661,54.1955,54.0418,54.147,13130.0
2018-03-13 09:50:00,66.92,67.03,66.8,66.8,14369.0,54.1308,54.2198,54.0337,54.0337,14369.0
2018-03-13 10:00:00,66.79,66.88,66.64,66.88,29683.0,54.0256,54.0984,53.9043,54.0984,29683.0
2018-03-13 10:10:00,66.87,66.92,66.71,66.92,20765.0,54.0903,54.1308,53.9609,54.1308,20765.0
2018-03-13 10:20:00,66.93,67.21,66.93,67.19,22381.0,54.1389,54.3654,54.1389,54.3492,22381.0
2018-03-13 10:30:00,67.2,67.28,66.97,67.28,31544.0,54.3573,54.422,54.1712,54.422,31544.0
2018-03-13 10:40:00,67.28,67.36,67.24,67.36,28650.0,54.422,54.4867,54.3896,54.4867,28650.0
2018-03-13 10:50:00,67.36,67.46,67.29,67.35,23182.0,54.4867,54.5676,54.4301,54.4786,23182.0
2018-03-13 11:00:00,67.34,67.38,67.21,67.28,45261.0,54.4705,54.5029,54.3654,54.422,45261.0
2018-03-13 11:10:00,67.31,67.34,67.21,67.32,27481.0,54.4462,54.4705,54.3654,54.4543,27481.0
2018-03-13 11:20:00,67.33,67.33,67.11,67.16,21426.0,54.4624,54.4624,54.2845,54.3249,21426.0
2018-03-13 11:30:00,67.17,67.2,67.06,67.13,19526.0,54.333,54.3573,54.244,54.3006,19526.0
2018-03-13 11:40:00,67.12,67.19,67.06,67.15,19867.0,54.2926,54.3492,54.244,54.3168,19867.0
2018-03-13 11:50:00,67.14,67.18,67.04,67.06,16005.0,54.3087,54.3411,54.2278,54.244,16005.0
2018-03-13 12:00:00,67.05,67.11,66.76,66.82,22249.0,54.2359,54.2845,54.0014,54.0499,22249.0
2018-03-13 12:10:00,66.82,66.95,66.79,66.92,14429.0,54.0499,54.155,54.0256,54.1308,14429.0
2018-03-13 12:20:00,66.91,66.96,66.83,66.95,10042.0,54.1227,54.1631,54.058,54.155,10042.0
2018-03-13 12:30:00,66.95,67.11,66.95,67.09,16834.0,54.155,54.2845,54.155,54.2683,16834.0
2018-03-13 12:40:00,67.08,67.14,67.03,67.09,19343.0,54.2602,54.3087,54.2198,54.2683,19343.0
2018-03-13 12:50:00,67.09,67.11,66.95,67.01,25753.0,54.2683,54.2845,54.155,54.2036,25753.0
2018-03-13 13:00:00,67.01,67.05,66.93,66.94,8280.0,54.2036,54.2359,54.1389,54.147,8280.0
2018-03-13 13:10:00,66.92,66.97,66.84,66.84,10797.0,54.1308,54.1712,54.0661,54.0661,10797.0
2018-03-13 13:20:00,66.82,66.82,66.72,66.77,10119.0,54.0499,54.0499,53.969,54.0094,10119.0
2018-03-13 13:30:00,66.77,66.8,66.74,66.76,9359.0,54.0094,54.0337,53.9852,54.0014,9359.0
2018-03-13 13:40:00,66.76,66.79,66.64,66.68,10227.0,54.0014,54.0256,53.9043,53.9366,10227.0
2018-03-13 13:50:00,66.66,66.7,66.64,66.64,6609.0,53.9205,53.9528,53.9043,53.9043,6609.0
2018-03-13 14:00:00,66.63,66.69,66.62,66.64,7619.0,53.8962,53.9447,53.8881,53.9043,7619.0
2018-03-13 14:10:00,66.61,66.64,66.51,66.6,21575.0,53.88,53.9043,53.7991,53.8719,21575.0
2018-03-13 14:20:00,66.61,66.61,66.45,66.48,37812.0,53.88,53.88,53.7506,53.7749,37812.0
2018-03-13 14:30:00,66.49,66.74,66.49,66.67,40764.0,53.783,53.9852,53.783,53.9286,40764.0
2018-03-13 14:40:00,66.67,66.68,66.51,66.54,18913.0,53.9286,53.9366,53.7991,53.8234,18913.0
2018-03-13 14:50:00,66.53,66.6,66.51,66.59,20966.0,53.8153,53.8719,53.7991,53.8638,20966.0
2018-03-13 15:00:00,66.6,66.64,66.42,66.55,21340.0,53.8719,53.9043,53.7263,53.8315,21340.0
2018-03-13 15:10:00,66.54,66.6,66.48,66.51,24600.0,53.8234,53.8719,53.7749,53.7991,24600.0
2018-03-13 15:20:00,66.51,66.53,66.39,66.4,33412.0,53.7991,53.8153,53.7021,53.7102,33412.0
2018-03-13 15:30:00,66.39,66.48,66.38,66.41,40141.0,53.7021,53.7749,53.694,53.7182,40141.0
2018-03-13 15:40:00,66.4,66.4,66.34,66.35,45900.0,53.7102,53.7102,53.6616,53.6697,45900.0
2018-03-13 15:50:00,66.35,66.76,66.35,66.71,289967.0,53.6697,54.0014,53.6697,53.9609,289967.0
2018-03-14 09:30:00,66.99,66.99,66.51,66.55,22879.0,54.1874,54.1874,53.7991,53.8315,22879.0
2018-03-14 09:40:00,66.54,66.56,66.27,66.35,16632.0,53.8234,53.8396,53.605,53.6697,16632.0
2018-03-14 09:50:00,66.32,66.37,66.16,66.17,12883.0,53.6454,53.6859,53.516,53.5241,12883.0
2018-03-14 10:00:00,66.2,66.37,66.2,66.23,13169.0,53.5484,53.6859,53.5484,53.5726,13169.0
2018-03-14 10:10:00,66.24,66.28,65.92,65.93,37937.0,53.5807,53.6131,53.3219,53.33,37937.0
2018-03-14 10:20:00,65.91,66.19,65.89,66.05,28978.0,53.3138,53.5403,53.2976,53.427,28978.0
2018-03-14 10:30:00,66.06,66.19,66.02,66.06,29939.0,53.4351,53.5403,53.4028,53.4351,29939.0
2018-03-14 10:40:00,66.07,66.18,66.07,66.12,13021.0,53.4432,53.5322,53.4432,53.4837,13021.0
2018-03-14 10:50:00,66.11,66.12,66.01,66.02,12591.0,53.4756,53.4837,53.3947,53.4028,12591.0
2018-03-14 11:00:00,66.03,66.05,65.89,65.9,9030.0,53.4109,53.427,53.2976,53.3057,9030.0
2018-03-14 11:10:00,65.92,66.0,65.84,65.98,12432.0,53.3219,53.3866,53.2572,53.3704,12432.0
2018-03-14 11:20:00,66.0,66.09,65.94,66.08,13876.0,53.3866,53.4594,53.3381,53.4513,13876.0
2018-03-14 11:30:00,66.07,66.09,65.79,65.79,14883.0,53.4432,53.4594,53.2167,53.2167,14883.0
2018-03-14 11:40:00,65.8,65.83,65.69,65.7,35425.0,53.2248,53.2491,53.1358,53.1439,35425.0
2018-03-14 11:50:00,65.71,65.78,65.59,65.6,44262.0,53.152,53.2086,53.055,53.063,44262.0
2018-03-14 12:00:00,65.59,65.74,65.57,65.59,37489.0,53.055,53.1763,53.0388,53.055,37489.0
2018-03-14 12:10:00,65.6,65.78,65.59,65.77,14448.0,53.063,53.2086,53.055,53.2006,14448.0
2018-03-14 12:20:00,65.76,65.87,65.73,65.75,11393.0,53.1925,53.2814,53.1682,53.1844,11393.0
2018-03-14 12:30:00,65.77,65.98,65.67,65.94,23268.0,53.2006,53.3704,53.1197,53.3381,23268.0
2018-03-14 12:40:00,65.94,66.02,65.86,65.86,15623.0,53.3381,53.4028,53.2734,53.2734,15623.0
2018-03-14 12:50:00,65.85,65.89,65.84,65.86,5440.0,53.2653,53.2976,53.2572,53.2734,5440.0
2018-03-14 13:00:00,65.87,65.89,65.74,65.87,7095.0,53.2814,53.2976,53.1763,53.2814,7095.0
2018-03-14 13:10:00,65.83,65.85,65.77,65.82,6695.0,53.2491,53.2653,53.2006,53.241,6695.0
2018-03-14 13:20:00,65.81,65.86,65.75,65.75,7918.0,53.2329,53.2734,53.1844,53.1844,7918.0
2018-03-14 13:30:00,65.79,65.9,65.79,65.9,8875.0,53.2167,53.3057,53.2167,53.3057,8875.0
2018-03-14 13:40:00,65.91,66.05,65.88,66.0,12652.0,53.3138,53.427,53.2895,53.3866,12652.0
2018-03-14 13:50:00,66.04,66.14,66.04,66.09,29178.0,53.419,53.4998,53.419,53.4594,29178.0
2018-03-14 14:00:00,66.1,66.16,66.04,66.14,30478.0,53.4675,53.516,53.419,53.4998,30478.0
2018-03-14 14:10:00,66.14,66.14,65.99,65.99,23809.0,53.4998,53.4998,53.3785,53.3785,23809.0
2018-03-14 14:20:00,65.99,66.06,65.96,66.04,19412.0,53.3785,53.4351,53.3542,53.419,19412.0
2018-03-14 14:30:00,66.04,66.08,65.83,65.85,17698.0,53.419,53.4513,53.2491,53.2653,17698.0
2018-03-14 14:40:00,65.84,65.84,65.67,65.83,25171.0,53.2572,53.2572,53.1197,53.2491,25171.0
2018-03-14 14:50:00,65.83,65.89,65.74,65.89,46744.0,53.2491,53.2976,53.1763,53.2976,46744.0
2018-03-14 15:00:00,65.89,65.89,65.75,65.75,18853.0,53.2976,53.2976,53.1844,53.1844,18853.0
2018-03-14 15:10:00,65.75,65.8,65.63,65.7,34295.0,53.1844,53.2248,53.0873,53.1439,34295.0
2018-03-14 15:20:00,65.7,65.84,65.63,65.71,37855.0,53.1439,53.2572,53.0873,53.152,37855.0
2018-03-14 15:30:00,65.7,65.78,65.67,65.75,37233.0,53.1439,53.2086,53.1197,53.1844,37233.0
2018-03-14 15:40:00,65.75,65.89,65.7,65.89,62263.0,53.1844,53.2976,53.1439,53.2976,62263.0
2018-03-14 15:50:00,65.89,65.9,65.81,65.9,145505.0,53.2976,53.3057,53.2329,53.3057,145505.0
2018-03-15 09:30:00,65.97,66.12,65.71,66.09,26587.0,53.3623,53.4837,53.152,53.4594,26587.0
2018-03-15 09:40:00,66.05,66.18,66.05,66.15,22303.0,53.427,53.5322,53.427,53.5079,22303.0
2018-03-15 09:50:00,66.16,66.28,66.15,66.23,13849.0,53.516,53.6131,53.5079,53.5726,13849.0
2018-03-15 10:00:00,66.25,66.51,66.25,66.46,24083.0,53.5888,53.7991,53.5888,53.7587,24083.0
2018-03-15 10:10:00,66.48,66.56,66.46,66.53,20108.0,53.7749,53.8396,53.7587,53.8153,20108.0
2018-03-15 10:20:00,66.53,66.65,66.53,66.64,13970.0,53.8153,53.9124,53.8153,53.9043,13970.0
2018-03-15 10:30:00,66.64,66.74,66.46,66.47,16045.0,53.9043,53.9852,53.7587,53.7668,16045.0
2018-03-15 10:40:00,66.47,66.51,66.36,66.47,21152.0,53.7668,53.7991,53.6778,53.7668,21152.0
2018-03-15 10:50:00,66.47,66.51,66.33,66.38,27330.0,53.7668,53.7991,53.6535,53.694,27330.0
2018-03-15 11:00:00,66.4,66.54,66.38,66.47,17863.0,53.7102,53.8234,53.694,53.7668,17863.0
2018-03-15 11:10:00,66.48,66.52,66.43,66.49,27730.0,53.7749,53.8072,53.7344,53.783,27730.0
2018-03-15 11:20:00,66.49,66.64,66.49,66.59,13700.0,53.783,53.9043,53.783,53.8638,13700.0
2018-03-15 11:30:00,66.59,66.6,66.42,66.6,25905.0,53.8638,53.8719,53.7263,53.8719,25905.0
2018-03-15 11:40:00,66.59,66.69,66.56,66.64,19250.0,53.8638,53.9447,53.8396,53.9043,19250.0
2018-03-15 11:50:00,66.63,66.63,66.42,66.42,11996.0,53.8962,53.8962,53.7263,53.7263,11996.0
2018-03-15 12:00:00,66.44,66.47,66.35,66.43,11334.0,53.7425,53.7668,53.6697,53.7344,11334.0
2018-03-15 12:10:00,66.41,66.41,66.29,66.34,18112.0,53.7182,53.7182,53.6212,53.6616,18112.0
2018-03-15 12:20:00,66.34,66.35,66.26,66.31,10110.0,53.6616,53.6697,53.5969,53.6374,10110.0
2018-03-15 12:30:00,66.29,66.31,66.15,66.18,17094.0,53.6212,53.6374,53.5079,53.5322,17094.0
2018-03-15 12:40:00,66.19,66.31,66.16,66.22,8067.0,53.5403,53.6374,53.516,53.5646,8067.0
2018-03-15 12:50:00,66.24,66.31,66.23,66.31,8217.0,53.5807,53.6374,53.5726,53.6374,8217.0
2018-03-15 13:00:00,66.29,66.37,66.28,66.33,9382.0,53.6212,53.6859,53.6131,53.6535,9382.0
2018-03-15 13:10:00,66.33,66.33,66.16,66.16,10200.0,53.6535,53.6535,53.516,53.516,10200.0
2018-03-15 13:20:00,66.16,66.34,66.12,66.34,15443.0,53.516,53.6616,53.4837,53.6616,15443.0
2018-03-15 13:30:00,66.35,66.38,66.3,66.35,8900.0,53.6697,53.694,53.6293,53.6697,8900.0
2018-03-15 13:40:00,66.37,66.37,66.24,66.28,23585.0,53.6859,53.6859,53.5807,53.6131,23585.0
2018-03-15 13:50:00,66.29,66.29,66.15,66.16,17611.0,53.6212,53.6212,53.5079,53.516,17611.0
2018-03-15 14:00:00,66.16,66.32,66.13,66.31,11449.0,53.516,53.6454,53.4918,53.6374,11449.0
2018-03-15 14:10:00,66.31,66.32,66.24,66.3,13619.0,53.6374,53.6454,53.5807,53.6293,13619.0
2018-03-15 14:20:00,66.32,66.34,66.26,66.28,18144.0,53.6454,53.6616,53.5969,53.6131,18144.0
2018-03-15 14:30:00,66.26,66.35,66.25,66.27,26094.0,53.5969,53.6697,53.5888,53.605,26094.0
2018-03-15 14:40:00,66.29,66.3,66.2,66.27,18720.0,53.6212,53.6293,53.5484,53.605,18720.0
2018-03-15 14:50:00,66.26,66.44,66.23,66.43,37313.0,53.5969,53.7425,53.5726,53.7344,37313.0
2018-03-15 15:00:00,66.43,66.48,66.39,66.44,17914.0,53.7344,53.7749,53.7021,53.7425,17914.0
2018-03-15 15:10:00,66.44,66.47,66.35,66.37,20204.0,53.7425,53.7668,53.6697,53.6859,20204.0
2018-03-15 15:20:00,66.39,66.47,66.39,66.47,18759.0,53.7021,53.7668,53.7021,53.7668,18759.0
2018-03-15 15:30:00,66.48,66.48,66.39,66.4,30900.0,53.7749,53.7749,53.7021,53.7102,30900.0
2018-03-15 15:40:00,66.41,66.5,66.4,66.48,36716.0,53.7182,53.791,53.7102,53.7749,36716.0
2018-03-15 15:50:00,66.48,66.48,66.4,66.4,77696.0,53.7749,53.7749,53.7102,53.7102,77696.0
2018-03-16 09:30:00,66.5,66.65,66.29,66.57,318658.0,53.791,53.9124,53.6212,53.8477,318658.0
2018-03-16 09:40:00,66.52,66.6,66.42,66.56,10811.0,53.8072,53.8719,53.7263,53.8396,10811.0
2018-03-16 09:50:00,66.6,66.6,66.41,66.5,14351.0,53.8719,53.8719,53.7182,53.791,14351.0
2018-03-16 10:00:00,66.53,66.61,66.43,66.57,17919.0,53.8153,53.88,53.7344,53.8477,17919.0
2018-03-16 10:10:00,66.58,66.62,66.5,66.55,14897.0,53.8558,53.8881,53.791,53.8315,14897.0
2018-03-16 10:20:00,66.57,66.67,66.52,66.53,13775.0,53.8477,53.9286,53.8072,53.8153,13775.0
2018-03-16 10:30:00,66.5,66.6,66.5,66.57,11233.0,53.791,53.8719,53.791,53.8477,11233.0
2018-03-16 10:40:00,66.56,66.58,66.38,66.42,12613.0,53.8396,53.8558,53.694,53.7263,12613.0
2018-03-16 10:50:00,66.41,66.51,66.39,66.49,12552.0,53.7182,53.7991,53.7021,53.783,12552.0
2018-03-16 11:00:00,66.48,66.48,66.38,66.48,18763.0,53.7749,53.7749,53.694,53.7749,18763.0
2018-03-16 11:10:00,66.48,66.59,66.46,66.59,16565.0,53.7749,53.8638,53.7587,53.8638,16565.0
2018-03-16 11:20:00,66.6,66.62,66.41,66.45,14720.0,53.8719,53.8881,53.7182,53.7506,14720.0
2018-03-16 11:30:00,66.47,66.49,66.4,66.44,44371.0,53.7668,53.783,53.7102,53.7425,44371.0
2018-03-16 11:40:00,66.45,66.48,66.37,66.4,58505.0,53.7506,53.7749,53.6859,53.7102,58505.0
2018-03-16 11:50:00,66.4,66.42,66.17,66.17,41539.0,53.7102,53.7263,53.5241,53.5241,41539.0
2018-03-16 12:00:00,66.15,66.19,66.12,66.13,9467.0,53.5079,53.5403,53.4837,53.4918,9467.0
2018-03-16 12:10:00,66.13,66.14,66.04,66.09,14720.0,53.4918,53.4998,53.419,53.4594,14720.0
2018-03-16 12:20:00,66.1,66.1,66.01,66.05,11511.0,53.4675,53.4675,53.3947,53.427,11511.0
2018-03-16 12:30:00,66.09,66.09,65.94,66.05,19087.0,53.4594,53.4594,53.3381,53.427,19087.0
2018-03-16 12:40:00,66.07,66.17,66.02,66.17,11129.0,53.4432,53.5241,53.4028,53.5241,11129.0
2018-03-16 12:50:00,66.18,66.21,66.14,66.15,10282.0,53.5322,53.5565,53.4998,53.5079,10282.0
2018-03-16 13:00:00,66.19,66.26,66.18,66.21,8464.0,53.5403,53.5969,53.5322,53.5565,8464.0
2018-03-16 13:10:00,66.2,66.31,66.19,66.23,13842.0,53.5484,53.6374,53.5403,53.5726,13842.0
2018-03-16 13:20:00,66.25,66.25,66.13,66.21,34400.0,53.5888,53.5888,53.4918,53.5565,34400.0
2018-03-16 13:30:00,66.2,66.28,66.18,66.23,30619.0,53.5484,53.6131,53.5322,53.5726,30619.0
2018-03-16 13:40:00,66.22,66.24,66.11,66.12,13138.0,53.5646,53.5807,53.4756,53.4837,13138.0
2018-03-16 13:50:00,66.13,66.18,66.1,66.13,19999.0,53.4918,53.5322,53.4675,53.4918,19999.0
2018-03-16 14:00:00,66.14,66.15,66.08,66.11,24528.0,53.4998,53.5079,53.4513,53.4756,24528.0
2018-03-16 14:10:00,66.11,66.16,66.03,66.12,15485.0,53.4756,53.516,53.4109,53.4837,15485.0
2018-03-16 14:20:00,66.14,66.19,66.14,66.16,7335.0,53.4998,53.5403,53.4998,53.516,7335.0
2018-03-16 14:30:00,66.16,66.27,66.1,66.23,15037.0,53.516,53.605,53.4675,53.5726,15037.0
2018-03-16 14:40:00,66.23,66.26,66.18,66.21,12744.0,53.5726,53.5969,53.5322,53.5565,12744.0
2018-03-16 14:50:00,66.21,66.23,66.17,66.2,14589.0,53.5565,53.5726,53.5241,53.5484,14589.0
2018-03-16 15:00:00,66.19,66.2,66.07,66.1,29215.0,53.5403,53.5484,53.4432,53.4675,29215.0
2018-03-16 15:10:00,66.09,66.18,66.09,66.12,43142.0,53.4594,53.5322,53.4594,53.4837,43142.0
2018-03-16 15:20:00,66.12,66.25,66.1,66.2,41039.0,53.4837,53.5888,53.4675,53.5484,41039.0
2018-03-16 15:30:00,66.2,66.31,66.19,66.3,54471.0,53.5484,53.6374,53.5403,53.6293,54471.0
2018-03-16 15:40:00,66.29,66.39,66.28,66.39,56728.0,53.6212,53.7021,53.6131,53.7021,56728.0
2018-03-16 15:50:00,66.4,66.42,66.15,66.15,227425.0,53.7102,53.7263,53.5079,53.5079,227425.0
2018-03-19 09:30:00,65.77,66.11,65.5,66.11,35989.0,53.2006,53.4756,52.9822,53.4756,35989.0
2018-03-19 09:40:00,66.12,66.13,65.82,66.09,27478.0,53.4837,53.4918,53.241,53.4594,27478.0
2018-03-19 09:50:00,66.1,66.26,65.99,66.01,24496.0,53.4675,53.5969,53.3785,53.3947,24496.0
2018-03-19 10:00:00,65.97,66.04,65.88,65.95,27333.0,53.3623,53.419,53.2895,53.3462,27333.0
2018-03-19 10:10:00,65.96,65.98,65.85,65.88,31475.0,53.3542,53.3704,53.2653,53.2895,31475.0
2018-03-19 10:20:00,65.85,65.91,65.81,65.91,14431.0,53.2653,53.3138,53.2329,53.3138,14431.0
2018-03-19 10:30:00,65.89,65.92,65.73,65.78,12997.0,53.2976,53.3219,53.1682,53.2086,12997.0
2018-03-19 10:40:00,65.78,65.82,65.64,65.66,13687.0,53.2086,53.241,53.0954,53.1116,13687.0
2018-03-19 10:50:00,65.66,65.76,65.64,65.67,10059.0,53.1116,53.1925,53.0954,53.1197,10059.0
2018-03-19 11:00:00,65.67,65.71,65.59,65.6,26195.0,53.1197,53.152,53.055,53.063,26195.0
2018-03-19 11:10:00,65.61,65.64,65.4,65.46,13797.0,53.0711,53.0954,52.9013,52.9498,13797.0
2018-03-19 11:20:00,65.45,65.61,65.45,65.6,21451.0,52.9417,53.0711,52.9417,53.063,21451.0
2018-03-19 11:30:00,65.6,65.62,65.48,65.51,8808.0,53.063,53.0792,52.966,52.9902,8808.0
2018-03-19 11:40:00,65.5,65.52,65.34,65.34,14395.0,52.9822,52.9983,52.8527,52.8527,14395.0
2018-03-19 11:50:00,65.35,65.37,65.18,65.23,19269.0,52.8608,52.877,52.7233,52.7638,19269.0
2018-03-19 12:00:00,65.23,65.4,65.23,65.31,22061.0,52.7638,52.9013,52.7638,52.8285,22061.0
2018-03-19 12:10:00,65.29,65.3,65.21,65.23,10150.0,52.8123,52.8204,52.7476,52.7638,10150.0
2018-03-19 12:20:00,65.26,65.35,65.2,65.31,13794.0,52.788,52.8608,52.7395,52.8285,13794.0
2018-03-19 12:30:00,65.32,65.35,65.22,65.31,16181.0,52.8366,52.8608,52.7557,52.8285,16181.0
2018-03-19 12:40:00,65.27,65.32,65.15,65.19,19898.0,52.7961,52.8366,52.699,52.7314,19898.0
2018-03-19 12:50:00,65.19,65.33,65.19,65.31,13585.0,52.7314,52.8446,52.7314,52.8285,13585.0
2018-03-19 13:00:00,65.29,65.32,65.12,65.13,28359.0,52.8123,52.8366,52.6748,52.6829,28359.0
2018-03-19 13:10:00,65.14,65.27,65.12,65.26,19704.0,52.691,52.7961,52.6748,52.788,19704.0
2018-03-19 13:20:00,65.25,65.27,65.13,65.19,26134.0,52.7799,52.7961,52.6829,52.7314,26134.0
2018-03-19 13:30:00,65.15,65.21,65.09,65.19,8391.0,52.699,52.7476,52.6505,52.7314,8391.0
2018-03-19 13:40:00,65.22,65.23,65.16,65.16,12294.0,52.7557,52.7638,52.7071,52.7071,12294.0
2018-03-19 13:50:00,65.16,65.18,65.1,65.15,18065.0,52.7071,52.7233,52.6586,52.699,18065.0
2018-03-19 14:00:00,65.14,65.28,65.14,65.2,24998.0,52.691,52.8042,52.691,52.7395,24998.0
2018-03-19 14:10:00,65.19,65.2,65.06,65.06,18054.0,52.7314,52.7395,52.6262,52.6262,18054.0
2018-03-19 14:20:00,65.06,65.08,64.98,65.05,25957.0,52.6262,52.6424,52.5615,52.6182,25957.0
2018-03-19 14:30:00,65.04,65.04,64.78,64.81,35585.0,52.6101,52.6101,52.3998,52.424,35585.0
2018-03-19 14:40:00,64.81,64.99,64.73,64.94,22720.0,52.424,52.5696,52.3593,52.5292,22720.0
2018-03-19 14:50:00,64.93,65.04,64.88,64.99,26004.0,52.5211,52.6101,52.4807,52.5696,26004.0
2018-03-19 15:00:00,64.99,65.02,64.9,64.93,23342.0,52.5696,52.5939,52.4968,52.5211,23342.0
2018-03-19 15:10:00,64.91,65.16,64.89,65.14,24728.0,52.5049,52.7071,52.4887,52.691,24728.0
2018-03-19 15:20:00,65.15,65.2,65.05,65.12,30681.0,52.699,52.7395,52.6182,52.6748,30681.0
2018-03-19 15:30:00,65.12,65.15,65.03,65.13,49062.0,52.6748,52.699,52.602,52.6829,49062.0
2018-03-19 15:40:00,65.12,65.28,65.09,65.23,56923.0,52.6748,52.8042,52.6505,52.7638,56923.0
2018-03-19 15:50:00,65.22,65.4,65.18,65.34,152680.0,52.7557,52.9013,52.7233,52.8527,152680.0
2018-03-20 09:30:00,65.69,65.95,65.35,65.73,47908.0,53.1358,53.3462,52.8608,53.1682,47908.0
2018-03-20 09:40:00,65.81,65.93,65.72,65.81,79507.0,53.2329,53.33,53.1601,53.2329,79507.0
2018-03-20 09:50:00,65.8,65.93,65.73,65.83,30428.0,53.2248,53.33,53.1682,53.2491,30428.0
2018-03-20 10:00:00,65.84,65.89,65.52,65.56,33449.0,53.2572,53.2976,52.9983,53.0307,33449.0
2018-03-20 10:10:00,65.54,65.55,65.42,65.44,59083.0,53.0145,53.0226,52.9174,52.9336,59083.0
2018-03-20 10:20:00,65.45,65.7,65.4,65.63,26595.0,52.9417,53.1439,52.9013,53.0873,26595.0
2018-03-20 10:30:00,65.63,65.72,65.49,65.54,13480.0,53.0873,53.1601,52.9741,53.0145,13480.0
2018-03-20 10:40:00,65.54,65.57,65.44,65.49,9376.0,53.0145,53.0388,52.9336,52.9741,9376.0
2018-03-20 10:50:00,65.47,65.57,65.45,65.51,9446.0,52.9579,53.0388,52.9417,52.9902,9446.0
2018-03-20 11:00:00,65.52,65.63,65.49,65.6,8684.0,52.9983,53.0873,52.9741,53.063,8684.0
2018-03-20 11:10:00,65.58,65.63,65.5,65.61,16334.0,53.0469,53.0873,52.9822,53.0711,16334.0
2018-03-20 11:20:00,65.61,65.68,65.56,65.61,15642.0,53.0711,53.1278,53.0307,53.0711,15642.0
2018-03-20 11:30:00,65.62,65.67,65.58,65.67,12691.0,53.0792,53.1197,53.0469,53.1197,12691.0
2018-03-20 11:40:00,65.66,65.66,65.48,65.54,23395.0,53.1116,53.1116,52.966,53.0145,23395.0
2018-03-20 11:50:00,65.55,65.57,65.41,65.5,13477.0,53.0226,53.0388,52.9094,52.9822,13477.0
2018-03-20 12:00:00,65.5,65.5,65.37,65.37,11221.0,52.9822,52.9822,52.877,52.877,11221.0
2018-03-20 12:10:00,65.36,65.48,65.36,65.47,7188.0,52.8689,52.966,52.8689,52.9579,7188.0
2018-03-20 12:20:00,65.46,65.59,65.46,65.57,21584.0,52.9498,53.055,52.9498,53.0388,21584.0
2018-03-20 12:30:00,65.56,65.64,65.53,65.53,15604.0,53.0307,53.0954,53.0064,53.0064,15604.0
2018-03-20 12:40:00,65.52,65.53,65.44,65.44,13020.0,52.9983,53.0064,52.9336,52.9336,13020.0
2018-03-20 12:50:00,65.45,65.5,65.42,65.45,14016.0,52.9417,52.9822,52.9174,52.9417,14016.0
2018-03-20 13:00:00,65.43,65.51,65.42,65.43,19377.0,52.9255,52.9902,52.9174,52.9255,19377.0
2018-03-20 13:10:00,65.45,65.48,65.42,65.48,17997.0,52.9417,52.966,52.9174,52.966,17997.0
2018-03-20 13:20:00,65.46,65.51,65.42,65.42,11980.0,52.9498,52.9902,52.9174,52.9174,11980.0
2018-03-20 13:30:00,65.42,65.49,65.38,65.38,8155.0,52.9174,52.9741,52.8851,52.8851,8155.0
2018-03-20 13:40:00,65.4,65.47,65.4,65.45,10414.0,52.9013,52.9579,52.9013,52.9417,10414.0
2018-03-20 13:50:00,65.45,65.49,65.41,65.41,10798.0,52.9417,52.9741,52.9094,52.9094,10798.0
2018-03-20 14:00:00,65.42,65.58,65.36,65.55,14595.0,52.9174,53.0469,52.8689,53.0226,14595.0
2018-03-20 14:10:00,65.55,65.58,65.51,65.51,23490.0,53.0226,53.0469,52.9902,52.9902,23490.0
2018-03-20 14:20:00,65.51,65.53,65.48,65.51,27098.0,52.9902,53.0064,52.966,52.9902,27098.0
2018-03-20 14:30:00,65.52,65.54,65.51,65.52,28493.0,52.9983,53.0145,52.9902,52.9983,28493.0
2018-03-20 14:40:00,65.52,65.54,65.5,65.54,19468.0,52.9983,53.0145,52.9822,53.0145,19468.0
2018-03-20 14:50:00,65.54,65.7,65.53,65.7,29778.0,53.0145,53.1439,53.0064,53.1439,29778.0
2018-03-20 15:00:00,65.71,65.85,65.67,65.82,16024.0,53.152,53.2653,53.1197,53.241,16024.0
2018-03-20 15:10:00,65.83,65.89,65.8,65.8,17102.0,53.2491,53.2976,53.2248,53.2248,17102.0
2018-03-20 15:20:00,65.81,65.83,65.68,65.7,42470.0,53.2329,53.2491,53.1278,53.1439,42470.0
2018-03-20 15:30:00,65.7,65.77,65.63,65.7,32117.0,53.1439,53.2006,53.0873,53.1439,32117.0
2018-03-20 15:40:00,65.71,65.71,65.52,65.55,81803.0,53.152,53.152,52.9983,53.0226,81803.0
2018-03-20 15:50:00,65.55,65.55,65.4,65.52,159662.0,53.0226,53.0226,52.9013,52.9983,159662.0
2018-03-21 09:30:00,65.51,65.71,65.34,65.63,20264.0,52.9902,53.152,52.8527,53.0873,20264.0
2018-03-21 09:40:00,65.63,65.63,65.3,65.45,24257.0,53.0873,53.0873,52.8204,52.9417,24257.0
2018-03-21 09:50:00,65.46,65.61,65.38,65.54,33146.0,52.9498,53.0711,52.8851,53.0145,33146.0
2018-03-21 10:00:00,65.51,65.58,65.34,65.42,28861.0,52.9902,53.0469,52.8527,52.9174,28861.0
2018-03-21 10:10:00,65.44,65.61,65.44,65.49,18677.0,52.9336,53.0711,52.9336,52.9741,18677.0
2018-03-21 10:20:00,65.48,65.52,65.35,65.37,56837.0,52.966,52.9983,52.8608,52.877,56837.0
2018-03-21 10:30:00,65.41,65.41,65.26,65.3,28031.0,52.9094,52.9094,52.788,52.8204,28031.0
2018-03-21 10:40:00,65.33,65.41,65.31,65.36,121568.0,52.8446,52.9094,52.8285,52.8689,121568.0
2018-03-21 10:50:00,65.38,65.62,65.35,65.55,31864.0,52.8851,53.0792,52.8608,53.0226,31864.0
2018-03-21 11:00:00,65.56,65.56,65.47,65.55,36182.0,53.0307,53.0307,52.9579,53.0226,36182.0
2018-03-21 11:10:00,65.54,65.69,65.51,65.69,37919.0,53.0145,53.1358,52.9902,53.1358,37919.0
2018-03-21 11:20:00,65.68,65.7,65.58,65.67,12791.0,53.1278,53.1439,53.0469,53.1197,12791.0
2018-03-21 11:30:00,65.68,65.81,65.65,65.81,28718.0,53.1278,53.2329,53.1035,53.2329,28718.0
2018-03-21 11:40:00,65.79,65.82,65.6,65.61,32622.0,53.2167,53.241,53.063,53.0711,32622.0
2018-03-21 11:50:00,65.61,65.79,65.58,65.79,22553.0,53.0711,53.2167,53.0469,53.2167,22553.0
2018-03-21 12:00:00,65.77,65.78,65.62,65.65,12468.0,53.2006,53.2086,53.0792,53.1035,12468.0
2018-03-21 12:10:00,65.62,65.65,65.58,65.62,6707.0,53.0792,53.1035,53.0469,53.0792,6707.0
2018-03-21 12:20:00,65.64,65.66,65.55,65.58,29118.0,53.0954,53.1116,53.0226,53.0469,29118.0
2018-03-21 12:30:00,65.58,65.72,65.56,65.71,13225.0,53.0469,53.1601,53.0307,53.152,13225.0
2018-03-21 12:40:00,65.7,65.76,65.69,65.75,50894.0,53.1439,53.1925,53.1358,53.1844,50894.0
2018-03-21 12:50:00,65.75,65.86,65.73,65.84,28309.0,53.1844,53.2734,53.1682,53.2572,28309.0
2018-03-21 13:00:00,65.84,65.85,65.67,65.69,17860.0,53.2572,53.2653,53.1197,53.1358,17860.0
2018-03-21 13:10:00,65.68,65.7,65.62,65.65,9575.0,53.1278,53.1439,53.0792,53.1035,9575.0
2018-03-21 13:20:00,65.68,65.68,65.53,65.54,10123.0,53.1278,53.1278,53.0064,53.0145,10123.0
2018-03-21 13:30:00,65.53,65.56,65.49,65.51,14978.0,53.0064,53.0307,52.9741,52.9902,14978.0
2018-03-21 13:40:00,65.5,65.73,65.49,65.71,22903.0,52.9822,53.1682,52.9741,53.152,22903.0
2018-03-21 13:50:00,65.68,65.82,65.68,65.82,20600.0,53.1278,53.241,53.1278,53.241,20600.0
2018-03-21 14:00:00,65.82,66.29,65.55,66.02,73730.0,53.241,53.6212,53.0226,53.4028,73730.0
2018-03-21 14:10:00,65.95,66.03,65.85,65.85,39586.0,53.3462,53.4109,53.2653,53.2653,39586.0
2018-03-21 14:20:00,65.88,65.88,65.63,65.68,26785.0,53.2895,53.2895,53.0873,53.1278,26785.0
2018-03-21 14:30:00,65.71,65.75,65.53,65.54,35092.0,53.152,53.1844,53.0064,53.0145,35092.0
2018-03-21 14:40:00,65.54,65.63,65.43,65.43,60171.0,53.0145,53.0873,52.9255,52.9255,60171.0
2018-03-21 14:50:00,65.42,65.6,65.31,65.56,85859.0,52.9174,53.063,52.8285,53.0307,85859.0
2018-03-21 15:00:00,65.56,65.8,65.54,65.78,53294.0,53.0307,53.2248,53.0145,53.2086,53294.0
2018-03-21 15:10:00,65.77,66.0,65.75,65.9,111519.0,53.2006,53.3866,53.1844,53.3057,111519.0
2018-03-21 15:20:00,65.9,66.01,65.83,65.91,205906.0,53.3057,53.3947,53.2491,53.3138,205906.0
2018-03-21 15:30:00,65.9,66.1,65.87,66.01,144852.0,53.3057,53.4675,53.2814,53.3947,144852.0
2018-03-21 15:40:00,66.0,66.03,65.8,65.8,163465.0,53.3866,53.4109,53.2248,53.2248,163465.0
2018-03-21 15:50:00,65.78,65.84,65.47,65.56,400374.0,53.2086,53.2572,52.9579,53.0307,400374.0
2018-03-22 09:30:00,65.11,65.25,64.79,64.91,36843.0,52.6667,52.7799,52.4079,52.5049,36843.0
2018-03-22 09:40:00,64.92,65.13,64.55,64.74,26140.0,52.513,52.6829,52.2137,52.3674,26140.0
2018-03-22 09:50:00,64.77,64.9,64.64,64.7,39626.0,52.3917,52.4968,52.2865,52.3351,39626.0
2018-03-22 10:00:00,64.66,64.87,64.55,64.87,37531.0,52.3027,52.4726,52.2137,52.4726,37531.0
2018-03-22 10:10:00,64.87,65.17,64.79,64.95,44468.0,52.4726,52.7152,52.4079,52.5373,44468.0
2018-03-22 10:20:00,64.94,64.99,64.84,64.89,15988.0,52.5292,52.5696,52.4483,52.4887,15988.0
2018-03-22 10:30:00,64.87,64.91,64.71,64.83,22484.0,52.4726,52.5049,52.3431,52.4402,22484.0
2018-03-22 10:40:00,64.83,64.89,64.56,64.58,26036.0,52.4402,52.4887,52.2218,52.238,26036.0
2018-03-22 10:50:00,64.57,64.6,64.41,64.49,13247.0,52.2299,52.2542,52.1005,52.1652,13247.0
2018-03-22 11:00:00,64.48,64.57,64.44,64.49,12339.0,52.1571,52.2299,52.1247,52.1652,12339.0
2018-03-22 11:10:00,64.51,64.61,64.43,64.6,27730.0,52.1814,52.2623,52.1167,52.2542,27730.0
2018-03-22 11:20:00,64.6,64.6,64.27,64.38,40062.0,52.2542,52.2542,51.9872,52.0762,40062.0
2018-03-22 11:30:00,64.38,64.38,64.2,64.25,73427.0,52.0762,52.0762,51.9306,51.9711,73427.0
2018-03-22 11:40:00,64.24,64.28,64.03,64.06,54215.0,51.963,51.9953,51.7931,51.8174,54215.0
2018-03-22 11:50:00,64.06,64.21,63.97,64.08,32846.0,51.8174,51.9387,51.7446,51.8335,32846.0
2018-03-22 12:00:00,64.09,64.25,63.97,64.17,48920.0,51.8416,51.9711,51.7446,51.9063,48920.0
2018-03-22 12:10:00,64.18,64.47,64.14,64.4,28683.0,51.9144,52.149,51.8821,52.0924,28683.0
2018-03-22 12:20:00,64.4,64.7,64.38,64.65,56375.0,52.0924,52.3351,52.0762,52.2946,56375.0
2018-03-22 12:30:00,64.62,64.65,64.49,64.5,17852.0,52.2703,52.2946,52.1652,52.1733,17852.0
2018-03-22 12:40:00,64.48,64.53,64.33,64.4,31474.0,52.1571,52.1975,52.0358,52.0924,31474.0
2018-03-22 12:50:00,64.41,64.53,64.3,64.3,24443.0,52.1005,52.1975,52.0115,52.0115,24443.0
2018-03-22 13:00:00,64.29,64.32,64.16,64.26,45508.0,52.0034,52.0277,51.8983,51.9791,45508.0
2018-03-22 13:10:00,64.27,64.4,64.22,64.35,14303.0,51.9872,52.0924,51.9468,52.0519,14303.0
2018-03-22 13:20:00,64.35,64.62,64.31,64.6,18606.0,52.0519,52.2703,52.0196,52.2542,18606.0
2018-03-22 13:30:00,64.62,64.69,64.56,64.63,11281.0,52.2703,52.327,52.2218,52.2784,11281.0
2018-03-22 13:40:00,64.65,64.67,64.5,64.56,60954.0,52.2946,52.3108,52.1733,52.2218,60954.0
2018-03-22 13:50:00,64.57,64.64,64.52,64.62,28345.0,52.2299,52.2865,52.1895,52.2703,28345.0
2018-03-22 14:00:00,64.61,64.63,64.52,64.52,39719.0,52.2623,52.2784,52.1895,52.1895,39719.0
2018-03-22 14:10:00,64.51,64.6,64.47,64.5,36945.0,52.1814,52.2542,52.149,52.1733,36945.0
2018-03-22 14:20:00,64.51,64.52,64.27,64.32,41355.0,52.1814,52.1895,51.9872,52.0277,41355.0
2018-03-22 14:30:00,64.31,64.48,64.26,64.45,61300.0,52.0196,52.1571,51.9791,52.1328,61300.0
2018-03-22 14:40:00,64.46,64.56,64.44,64.53,23316.0,52.1409,52.2218,52.1247,52.1975,23316.0
2018-03-22 14:50:00,64.5,64.53,64.32,64.33,41230.0,52.1733,52.1975,52.0277,52.0358,41230.0
2018-03-22 15:00:00,64.33,64.53,64.32,64.35,30642.0,52.0358,52.1975,52.0277,52.0519,30642.0
2018-03-22 15:10:00,64.36,64.38,64.15,64.19,49255.0,52.06,52.0762,51.8902,51.9225,49255.0
2018-03-22 15:20:00,64.17,64.43,64.17,64.23,61642.0,51.9063,52.1167,51.9063,51.9549,61642.0
2018-03-22 15:30:00,64.23,64.24,64.0,64.06,59834.0,51.9549,51.963,51.7688,51.8174,59834.0
2018-03-22 15:40:00,64.06,64.06,63.64,63.74,86061.0,51.8174,51.8174,51.4776,51.5585,86061.0
2018-03-22 15:50:00,63.75,63.75,63.45,63.49,327687.0,51.5666,51.5666,51.3239,51.3563,327687.0
2018-03-23 09:30:00,63.51,63.86,63.29,63.79,62900.0,51.3725,51.6556,51.1945,51.599,62900.0
2018-03-23 09:40:00,63.78,63.87,63.46,63.49,137522.0,51.5909,51.6637,51.332,51.3563,137522.0
2018-03-23 09:50:00,63.5,63.74,63.43,63.48,61617.0,51.3644,51.5585,51.3078,51.3482,61617.0
2018-03-23 10:00:00,63.52,63.58,63.05,63.25,113473.0,51.3806,51.4291,51.0004,51.1622,113473.0
2018-03-23 10:10:00,63.23,63.4,62.96,63.02,36774.0,51.146,51.2835,50.9276,50.9761,36774.0
2018-03-23 10:20:00,63.04,63.1,62.81,62.98,53192.0,50.9923,51.0408,50.8063,50.9438,53192.0
2018-03-23 10:30:00,62.98,63.14,62.9,62.96,24671.0,50.9438,51.0732,50.8791,50.9276,24671.0
2018-03-23 10:40:00,62.98,63.09,62.92,62.99,74554.0,50.9438,51.0327,50.8952,50.9519,74554.0
2018-03-23 10:50:00,62.99,63.28,62.97,63.28,105358.0,50.9519,51.1864,50.9357,51.1864,105358.0
2018-03-23 11:00:00,63.3,63.33,63.07,63.21,38534.0,51.2026,51.2269,51.0166,51.1298,38534.0
2018-03-23 11:10:00,63.23,63.28,63.12,63.17,16782.0,51.146,51.1864,51.057,51.0975,16782.0
2018-03-23 11:20:00,63.18,63.18,62.88,62.9,52508.0,51.1055,51.1055,50.8629,50.8791,52508.0
2018-03-23 11:30:00,62.93,62.93,62.63,62.69,63554.0,50.9033,50.9033,50.6607,50.7092,63554.0
2018-03-23 11:40:00,62.71,62.78,62.58,62.58,48030.0,50.7254,50.782,50.6202,50.6202,48030.0
2018-03-23 11:50:00,62.59,62.71,62.42,62.42,93724.0,50.6283,50.7254,50.4908,50.4908,93724.0
2018-03-23 12:00:00,62.44,62.78,62.44,62.71,35144.0,50.507,50.782,50.507,50.7254,35144.0
2018-03-23 12:10:00,62.71,62.71,62.29,62.29,49709.0,50.7254,50.7254,50.3856,50.3856,49709.0
2018-03-23 12:20:00,62.3,62.53,62.29,62.5,57259.0,50.3937,50.5798,50.3856,50.5555,57259.0
2018-03-23 12:30:00,62.5,62.5,62.26,62.28,46130.0,50.5555,50.5555,50.3614,50.3775,46130.0
2018-03-23 12:40:00,62.29,62.38,62.17,62.32,36075.0,50.3856,50.4584,50.2886,50.4099,36075.0
2018-03-23 12:50:00,62.33,62.43,62.26,62.26,19504.0,50.418,50.4989,50.3614,50.3614,19504.0
2018-03-23 13:00:00,62.26,62.63,62.19,62.6,32568.0,50.3614,50.6607,50.3047,50.6364,32568.0
2018-03-23 13:10:00,62.62,62.66,62.47,62.49,18888.0,50.6526,50.6849,50.5312,50.5474,18888.0
2018-03-23 13:20:00,62.48,62.62,62.44,62.53,26723.0,50.5393,50.6526,50.507,50.5798,26723.0
2018-03-23 13:30:00,62.54,62.62,62.42,62.44,25723.0,50.5879,50.6526,50.4908,50.507,25723.0
2018-03-23 13:40:00,62.44,62.6,62.43,62.6,50277.0,50.507,50.6364,50.4989,50.6364,50277.0
2018-03-23 13:50:00,62.61,62.82,62.6,62.73,35937.0,50.6445,50.8143,50.6364,50.7415,35937.0
2018-03-23 14:00:00,62.72,62.79,62.54,62.55,43415.0,50.7335,50.7901,50.5879,50.5959,43415.0
2018-03-23 14:10:00,62.54,62.55,62.31,62.33,57308.0,50.5879,50.5959,50.4018,50.418,57308.0
2018-03-23 14:20:00,62.33,62.43,62.23,62.39,55419.0,50.418,50.4989,50.3371,50.4665,55419.0
2018-03-23 14:30:00,62.37,62.38,62.22,62.28,49724.0,50.4503,50.4584,50.329,50.3775,49724.0
2018-03-23 14:40:00,62.27,62.32,62.06,62.07,58624.0,50.3695,50.4099,50.1996,50.2077,58624.0
2018-03-23 14:50:00,62.07,62.09,61.57,61.68,100591.0,50.2077,50.2239,49.8032,49.8922,100591.0
2018-03-23 15:00:00,61.71,61.85,61.61,61.71,114136.0,49.9165,50.0297,49.8356,49.9165,114136.0
2018-03-23 15:10:00,61.72,62.11,61.72,62.1,112148.0,49.9246,50.24,49.9246,50.2319,112148.0
2018-03-23 15:20:00,62.1,62.36,62.05,62.31,180919.0,50.2319,50.4423,50.1915,50.4018,180919.0
2018-03-23 15:30:00,62.3,62.33,62.04,62.2,258731.0,50.3937,50.418,50.1834,50.3128,258731.0
2018-03-23 15:40:00,62.19,62.26,61.93,62.08,200332.0,50.3047,50.3614,50.0944,50.2158,200332.0
2018-03-23 15:50:00,62.09,62.15,61.72,61.74,599915.0,50.2239,50.2724,49.9246,49.9407,599915.0
2018-03-26 09:30:00,63.4,64.58,63.21,63.82,173490.0,51.2835,52.238,51.1298,51.6232,173490.0
2018-03-26 09:40:00,63.85,64.25,63.79,64.13,171345.0,51.6475,51.9711,51.599,51.874,171345.0
2018-03-26 09:50:00,64.13,64.3,63.04,63.1,374867.0,51.874,52.0115,50.9923,51.0408,374867.0
2018-03-26 10:00:00,63.13,63.18,60.27,60.55,761381.0,51.0651,51.1055,48.7517,48.9782,761381.0
2018-03-26 10:10:00,60.62,61.17,59.95,60.34,462057.0,49.0348,49.4797,48.4928,48.8083,462057.0
2018-03-26 10:20:00,60.35,60.95,60.28,60.87,141337.0,48.8164,49.3017,48.7598,49.237,141337.0
2018-03-26 10:30:00,60.77,61.29,60.73,61.08,134932.0,49.1561,49.5767,49.1238,49.4069,134932.0
2018-03-26 10:40:00,61.09,61.42,61.02,61.29,104732.0,49.415,49.6819,49.3583,49.5767,104732.0
2018-03-26 10:50:00,61.29,61.68,61.14,61.25,83550.0,49.5767,49.8922,49.4554,49.5444,83550.0
2018-03-26 11:00:00,61.25,61.31,60.71,60.77,87986.0,49.5444,49.5929,49.1076,49.1561,87986.0
2018-03-26 11:10:00,60.77,61.07,60.53,60.68,73216.0,49.1561,49.3988,48.962,49.0833,73216.0
2018-03-26 11:20:00,60.67,61.12,60.63,60.9,81024.0,49.0752,49.4392,49.0429,49.2613,81024.0
2018-03-26 11:30:00,60.92,61.23,60.85,61.0,87145.0,49.2775,49.5282,49.2208,49.3422,87145.0
2018-03-26 11:40:00,61.03,61.15,60.64,60.64,81698.0,49.3664,49.4635,49.051,49.051,81698.0
2018-03-26 11:50:00,60.7,61.15,60.68,60.79,70554.0,49.0995,49.4635,49.0833,49.1723,70554.0
2018-03-26 12:00:00,60.79,60.86,60.46,60.83,77903.0,49.1723,49.2289,48.9054,49.2047,77903.0
2018-03-26 12:10:00,60.83,60.93,60.57,60.6,77089.0,49.2047,49.2855,48.9943,49.0186,77089.0
2018-03-26 12:20:00,60.58,60.8,60.57,60.6,72398.0,49.0024,49.1804,48.9943,49.0186,72398.0
2018-03-26 12:30:00,60.61,60.83,60.54,60.62,99596.0,49.0267,49.2047,48.9701,49.0348,99596.0
2018-03-26 12:40:00,60.62,60.69,60.38,60.4,106790.0,49.0348,49.0914,48.8407,48.8568,106790.0
2018-03-26 12:50:00,60.42,60.83,60.41,60.7,99079.0,48.873,49.2047,48.8649,49.0995,99079.0
2018-03-26 13:00:00,60.66,61.02,60.54,60.92,93701.0,49.0671,49.3583,48.9701,49.2775,93701.0
2018-03-26 13:10:00,60.91,61.47,60.81,61.12,78628.0,49.2694,49.7223,49.1885,49.4392,78628.0
2018-03-26 13:20:00,61.14,61.23,60.93,61.23,44927.0,49.4554,49.5282,49.2855,49.5282,44927.0
2018-03-26 13:30:00,61.23,61.33,61.04,61.16,78567.0,49.5282,49.6091,49.3745,49.4716,78567.0
2018-03-26 13:40:00,61.19,61.25,60.8,60.95,80996.0,49.4959,49.5444,49.1804,49.3017,80996.0
2018-03-26 13:50:00,60.95,61.07,60.88,61.0,59206.0,49.3017,49.3988,49.2451,49.3422,59206.0
2018-03-26 14:00:00,60.99,61.28,60.98,61.08,57498.0,49.3341,49.5687,49.326,49.4069,57498.0
2018-03-26 14:10:00,61.08,61.23,61.07,61.23,73397.0,49.4069,49.5282,49.3988,49.5282,73397.0
2018-03-26 14:20:00,61.23,61.42,61.1,61.25,80233.0,49.5282,49.6819,49.4231,49.5444,80233.0
2018-03-26 14:30:00,61.32,61.47,61.25,61.4,76123.0,49.601,49.7223,49.5444,49.6657,76123.0
2018-03-26 14:40:00,61.4,61.43,61.22,61.26,57056.0,49.6657,49.69,49.5201,49.5525,57056.0
2018-03-26 14:50:00,61.27,61.64,61.25,61.37,116580.0,49.5606,49.8599,49.5444,49.6415,116580.0
2018-03-26 15:00:00,61.4,61.5,61.33,61.48,69815.0,49.6657,49.7466,49.6091,49.7304,69815.0
2018-03-26 15:10:00,61.5,61.69,61.44,61.48,65667.0,49.7466,49.9003,49.6981,49.7304,65667.0
2018-03-26 15:20:00,61.5,61.65,61.43,61.62,72151.0,49.7466,49.8679,49.69,49.8437,72151.0
2018-03-26 15:30:00,61.63,61.7,61.42,61.56,121334.0,49.8518,49.9084,49.6819,49.7951,121334.0
2018-03-26 15:40:00,61.55,61.57,61.36,61.51,170685.0,49.7871,49.8032,49.6334,49.7547,170685.0
2018-03-26 15:50:00,61.51,61.7,61.06,61.21,723575.0,49.7547,49.9084,49.3907,49.512,723575.0
2018-03-27 09:30:00,61.21,61.54,60.76,61.26,149747.0,49.512,49.779,49.148,49.5525,149747.0
2018-03-27 09:40:00,61.2,61.36,60.86,61.14,79237.0,49.5039,49.6334,49.2289,49.4554,79237.0
2018-03-27 09:50:00,61.14,61.2,60.9,61.08,96465.0,49.4554,49.5039,49.2613,49.4069,96465.0
2018-03-27 10:00:00,61.09,61.14,60.9,61.02,86348.0,49.415,49.4554,49.2613,49.3583,86348.0
2018-03-27 10:10:00,60.99,61.0,60.68,60.7,62479.0,49.3341,49.3422,49.0833,49.0995,62479.0
2018-03-27 10:20:00,60.71,60.9,60.7,60.84,80454.0,49.1076,49.2613,49.0995,49.2127,80454.0
2018-03-27 10:30:00,60.83,60.85,60.6,60.82,74920.0,49.2047,49.2208,49.0186,49.1966,74920.0
2018-03-27 10:40:00,60.84,61.06,60.84,60.86,90927.0,49.2127,49.3907,49.2127,49.2289,90927.0
2018-03-27 10:50:00,60.88,60.91,60.72,60.81,42111.0,49.2451,49.2694,49.1157,49.1885,42111.0
2018-03-27 11:00:00,60.81,60.88,60.64,60.67,43495.0,49.1885,49.2451,49.051,49.0752,43495.0
2018-03-27 11:10:00,60.67,60.76,60.49,60.56,111835.0,49.0752,49.148,48.9296,48.9863,111835.0
2018-03-27 11:20:00,60.56,60.73,60.55,60.65,69877.0,48.9863,49.1238,48.9782,49.0591,69877.0
2018-03-27 11:30:00,60.65,60.91,60.57,60.63,101770.0,49.0591,49.2694,48.9943,49.0429,101770.0
2018-03-27 11:40:00,60.63,60.85,60.57,60.82,78004.0,49.0429,49.2208,48.9943,49.1966,78004.0
2018-03-27 11:50:00,60.84,60.91,60.73,60.79,74957.0,49.2127,49.2694,49.1238,49.1723,74957.0
2018-03-27 12:00:00,60.8,60.97,60.73,60.73,78299.0,49.1804,49.3179,49.1238,49.1238,78299.0
2018-03-27 12:10:00,60.73,60.95,60.7,60.95,90950.0,49.1238,49.3017,49.0995,49.3017,90950.0
2018-03-27 12:20:00,60.94,60.98,60.73,60.83,63062.0,49.2936,49.326,49.1238,49.2047,63062.0
2018-03-27 12:30:00,60.83,60.83,60.55,60.57,54504.0,49.2047,49.2047,48.9782,48.9943,54504.0
2018-03-27 12:40:00,60.58,60.8,60.56,60.74,59601.0,49.0024,49.1804,48.9863,49.1319,59601.0
2018-03-27 12:50:00,60.76,61.0,60.75,60.99,40153.0,49.148,49.3422,49.1399,49.3341,40153.0
2018-03-27 13:00:00,61.0,61.04,60.9,60.93,46710.0,49.3422,49.3745,49.2613,49.2855,46710.0
2018-03-27 13:10:00,60.94,61.13,60.89,61.09,76538.0,49.2936,49.4473,49.2532,49.415,76538.0
2018-03-27 13:20:00,61.08,61.08,60.83,61.0,32264.0,49.4069,49.4069,49.2047,49.3422,32264.0
2018-03-27 13:30:00,61.01,61.16,61.0,61.02,40253.0,49.3503,49.4716,49.3422,49.3583,40253.0
2018-03-27 13:40:00,61.02,61.17,60.96,60.96,31864.0,49.3583,49.4797,49.3098,49.3098,31864.0
2018-03-27 13:50:00,60.96,61.06,60.85,61.05,71866.0,49.3098,49.3907,49.2208,49.3826,71866.0
2018-03-27 14:00:00,61.02,61.02,60.71,60.77,34513.0,49.3583,49.3583,49.1076,49.1561,34513.0
2018-03-27 14:10:00,60.78,61.07,60.77,61.04,24821.0,49.1642,49.3988,49.1561,49.3745,24821.0
2018-03-27 14:20:00,61.02,61.02,60.74,60.77,30456.0,49.3583,49.3583,49.1319,49.1561,30456.0
2018-03-27 14:30:00,60.78,60.97,60.74,60.97,31573.0,49.1642,49.3179,49.1319,49.3179,31573.0
2018-03-27 14:40:00,60.98,60.99,60.63,60.63,30598.0,49.326,49.3341,49.0429,49.0429,30598.0
2018-03-27 14:50:00,60.65,60.73,60.53,60.54,33964.0,49.0591,49.1238,48.962,48.9701,33964.0
2018-03-27 15:00:00,60.54,60.55,60.07,60.2,58129.0,48.9701,48.9782,48.5899,48.6951,58129.0
2018-03-27 15:10:00,60.22,60.31,60.06,60.16,63446.0,48.7112,48.784,48.5818,48.6627,63446.0
2018-03-27 15:20:00,60.15,60.25,59.94,59.94,49372.0,48.6546,48.7355,48.4847,48.4847,49372.0
2018-03-27 15:30:00,59.93,60.01,59.47,59.84,135939.0,48.4767,48.5414,48.1046,48.4039,135939.0
2018-03-27 15:40:00,59.84,59.85,59.36,59.59,180159.0,48.4039,48.4119,48.0156,48.2016,180159.0
2018-03-27 15:50:00,59.66,59.93,59.59,59.84,276812.0,48.2583,48.4767,48.2016,48.4039,276812.0
2018-03-28 09:30:00,59.92,60.19,59.79,59.84,65806.0,48.4686,48.687,48.3634,48.4039,65806.0
2018-03-28 09:40:00,59.84,59.88,59.4,59.83,61481.0,48.4039,48.4362,48.0479,48.3958,61481.0
2018-03-28 09:50:00,59.83,60.01,59.68,59.97,43607.0,48.3958,48.5414,48.2744,48.509,43607.0
2018-03-28 10:00:00,59.98,60.36,59.93,60.36,76278.0,48.5171,48.8245,48.4767,48.8245,76278.0
2018-03-28 10:10:00,60.35,60.35,60.06,60.15,46698.0,48.8164,48.8164,48.5818,48.6546,46698.0
2018-03-28 10:20:00,60.17,60.4,60.01,60.15,74983.0,48.6708,48.8568,48.5414,48.6546,74983.0
2018-03-28 10:30:00,60.18,60.24,59.87,59.95,54631.0,48.6789,48.7274,48.4281,48.4928,54631.0
2018-03-28 10:40:00,59.92,59.92,59.69,59.91,60295.0,48.4686,48.4686,48.2825,48.4605,60295.0
2018-03-28 10:50:00,59.87,60.1,59.81,60.1,60095.0,48.4281,48.6142,48.3796,48.6142,60095.0
2018-03-28 11:00:00,60.11,60.42,60.11,60.39,73245.0,48.6223,48.873,48.6223,48.8487,73245.0
2018-03-28 11:10:00,60.39,60.52,60.12,60.33,66934.0,48.8487,48.9539,48.6303,48.8002,66934.0
2018-03-28 11:20:00,60.33,60.33,60.1,60.16,38415.0,48.8002,48.8002,48.6142,48.6627,38415.0
2018-03-28 11:30:00,60.16,60.33,59.94,60.22,41405.0,48.6627,48.8002,48.4847,48.7112,41405.0
2018-03-28 11:40:00,60.24,60.41,60.23,60.27,32708.0,48.7274,48.8649,48.7193,48.7517,32708.0
2018-03-28 11:50:00,60.28,60.47,60.23,60.33,32406.0,48.7598,48.9135,48.7193,48.8002,32406.0
2018-03-28 12:00:00,60.36,60.57,60.28,60.51,42907.0,48.8245,48.9943,48.7598,48.9458,42907.0
2018-03-28 12:10:00,60.54,60.85,60.53,60.85,50871.0,48.9701,49.2208,48.962,49.2208,50871.0
2018-03-28 12:20:00,60.83,60.91,60.61,60.72,64604.0,49.2047,49.2694,49.0267,49.1157,64604.0
2018-03-28 12:30:00,60.72,60.75,60.48,60.58,94677.0,49.1157,49.1399,48.9215,49.0024,94677.0
2018-03-28 12:40:00,60.56,60.76,60.54,60.57,34139.0,48.9863,49.148,48.9701,48.9943,34139.0
2018-03-28 12:50:00,60.55,60.58,60.41,60.41,64414.0,48.9782,49.0024,48.8649,48.8649,64414.0
2018-03-28 13:00:00,60.39,60.54,60.21,60.54,46555.0,48.8487,48.9701,48.7031,48.9701,46555.0
2018-03-28 13:10:00,60.51,60.53,60.32,60.36,32066.0,48.9458,48.962,48.7921,48.8245,32066.0
2018-03-28 13:20:00,60.4,60.65,60.39,60.58,36315.0,48.8568,49.0591,48.8487,49.0024,36315.0
2018-03-28 13:30:00,60.59,60.59,60.38,60.55,42845.0,49.0105,49.0105,48.8407,48.9782,42845.0
2018-03-28 13:40:00,60.53,60.72,60.47,60.61,28332.0,48.962,49.1157,48.9135,49.0267,28332.0
2018-03-28 13:50:00,60.59,60.59,60.51,60.55,26584.0,49.0105,49.0105,48.9458,48.9782,26584.0
2018-03-28 14:00:00,60.57,60.61,60.32,60.34,64117.0,48.9943,49.0267,48.7921,48.8083,64117.0
2018-03-28 14:10:00,60.33,60.55,60.23,60.49,38789.0,48.8002,48.9782,48.7193,48.9296,38789.0
2018-03-28 14:20:00,60.5,60.6,60.37,60.4,59634.0,48.9377,49.0186,48.8326,48.8568,59634.0
2018-03-28 14:30:00,60.4,60.67,60.36,60.67,55045.0,48.8568,49.0752,48.8245,49.0752,55045.0
2018-03-28 14:40:00,60.67,60.76,60.51,60.62,46083.0,49.0752,49.148,48.9458,49.0348,46083.0
2018-03-28 14:50:00,60.63,60.68,60.54,60.58,50801.0,49.0429,49.0833,48.9701,49.0024,50801.0
2018-03-28 15:00:00,60.54,60.61,60.29,60.31,138167.0,48.9701,49.0267,48.7679,48.784,138167.0
2018-03-28 15:10:00,60.32,60.62,60.31,60.52,90245.0,48.7921,49.0348,48.784,48.9539,90245.0
2018-03-28 15:20:00,60.53,60.61,60.38,60.59,74238.0,48.962,49.0267,48.8407,49.0105,74238.0
2018-03-28 15:30:00,60.58,60.76,60.48,60.69,87066.0,49.0024,49.148,48.9215,49.0914,87066.0
2018-03-28 15:40:00,60.69,60.69,60.5,60.68,184559.0,49.0914,49.0914,48.9377,49.0833,184559.0
2018-03-28 15:50:00,60.69,60.75,60.58,60.6,365129.0,49.0914,49.1399,49.0024,49.0186,365129.0
2018-03-29 09:30:00,60.88,61.05,60.79,60.83,33117.0,49.2451,49.3826,49.1723,49.2047,33117.0
2018-03-29 09:40:00,60.83,60.84,60.57,60.61,27530.0,49.2047,49.2127,48.9943,49.0267,27530.0
2018-03-29 09:50:00,60.61,60.8,60.58,60.69,44574.0,49.0267,49.1804,49.0024,49.0914,44574.0
2018-03-29 10:00:00,60.69,60.86,60.65,60.77,47780.0,49.0914,49.2289,49.0591,49.1561,47780.0
2018-03-29 10:10:00,60.78,61.17,60.78,61.17,57788.0,49.1642,49.4797,49.1642,49.4797,57788.0
2018-03-29 10:20:00,61.17,61.35,61.08,61.22,80181.0,49.4797,49.6253,49.4069,49.5201,80181.0
2018-03-29 10:30:00,61.24,61.34,61.18,61.26,37543.0,49.5363,49.6172,49.4878,49.5525,37543.0
2018-03-29 10:40:00,61.27,61.51,61.27,61.44,53334.0,49.5606,49.7547,49.5606,49.6981,53334.0
2018-03-29 10:50:00,61.43,61.6,61.4,61.6,38022.0,49.69,49.8275,49.6657,49.8275,38022.0
2018-03-29 11:00:00,61.63,61.69,61.52,61.65,33996.0,49.8518,49.9003,49.7628,49.8679,33996.0
2018-03-29 11:10:00,61.65,61.77,61.45,61.46,93033.0,49.8679,49.965,49.7062,49.7143,93033.0
2018-03-29 11:20:00,61.45,61.51,61.32,61.37,55283.0,49.7062,49.7547,49.601,49.6415,55283.0
2018-03-29 11:30:00,61.38,61.41,61.24,61.39,35925.0,49.6495,49.6738,49.5363,49.6576,35925.0
2018-03-29 11:40:00,61.38,61.56,61.38,61.55,38319.0,49.6495,49.7951,49.6495,49.7871,38319.0
2018-03-29 11:50:00,61.54,61.63,61.52,61.58,35719.0,49.779,49.8518,49.7628,49.8113,35719.0
2018-03-29 12:00:00,61.58,61.62,61.35,61.44,35857.0,49.8113,49.8437,49.6253,49.6981,35857.0
2018-03-29 12:10:00,61.4,61.5,61.31,61.48,37293.0,49.6657,49.7466,49.5929,49.7304,37293.0
2018-03-29 12:20:00,61.49,61.64,61.43,61.61,162578.0,49.7385,49.8599,49.69,49.8356,162578.0
2018-03-29 12:30:00,61.6,61.6,61.48,61.54,39227.0,49.8275,49.8275,49.7304,49.779,39227.0
2018-03-29 12:40:00,61.53,61.63,61.49,61.63,39201.0,49.7709,49.8518,49.7385,49.8518,39201.0
2018-03-29 12:50:00,61.62,61.64,61.53,61.57,98476.0,49.8437,49.8599,49.7709,49.8032,98476.0
2018-03-29 13:00:00,61.57,61.63,61.47,61.48,83499.0,49.8032,49.8518,49.7223,49.7304,83499.0
2018-03-29 13:10:00,61.48,61.74,61.48,61.68,99923.0,49.7304,49.9407,49.7304,49.8922,99923.0
2018-03-29 13:20:00,61.68,61.76,61.68,61.76,20919.0,49.8922,49.9569,49.8922,49.9569,20919.0
2018-03-29 13:30:00,61.76,61.78,61.68,61.76,35892.0,49.9569,49.9731,49.8922,49.9569,35892.0
2018-03-29 13:40:00,61.72,61.87,61.72,61.87,21738.0,49.9246,50.0459,49.9246,50.0459,21738.0
2018-03-29 13:50:00,61.86,62.06,61.85,61.93,49032.0,50.0378,50.1996,50.0297,50.0944,49032.0
2018-03-29 14:00:00,61.91,61.93,61.72,61.84,38873.0,50.0783,50.0944,49.9246,50.0216,38873.0
2018-03-29 14:10:00,61.85,62.04,61.79,61.85,33377.0,50.0297,50.1834,49.9812,50.0297,33377.0
2018-03-29 14:20:00,61.84,61.94,61.75,61.85,43285.0,50.0216,50.1025,49.9488,50.0297,43285.0
2018-03-29 14:30:00,61.85,61.95,61.8,61.9,43329.0,50.0297,50.1106,49.9893,50.0702,43329.0
2018-03-29 14:40:00,61.89,62.04,61.83,62.02,50242.0,50.0621,50.1834,50.0135,50.1672,50242.0
2018-03-29 14:50:00,62.0,62.05,61.9,61.95,43948.0,50.1511,50.1915,50.0702,50.1106,43948.0
2018-03-29 15:00:00,61.93,62.15,61.89,62.1,47332.0,50.0944,50.2724,50.0621,50.2319,47332.0
2018-03-29 15:10:00,62.1,62.13,61.96,61.98,42033.0,50.2319,50.2562,50.1187,50.1349,42033.0
2018-03-29 15:20:00,61.98,61.99,61.74,61.82,46778.0,50.1349,50.143,49.9407,50.0055,46778.0
2018-03-29 15:30:00,61.82,61.83,61.52,61.63,63858.0,50.0055,50.0135,49.7628,49.8518,63858.0
2018-03-29 15:40:00,61.62,61.86,61.52,61.84,89078.0,49.8437,50.0378,49.7628,50.0216,89078.0
2018-03-29 15:50:00,61.84,62.06,61.53,61.58,301660.0,50.0216,50.1996,49.7709,49.8113,301660.0
2018-04-02 09:30:00,61.5,61.69,61.19,61.23,113957.0,49.7466,49.9003,49.4959,49.5282,113957.0
2018-04-02 09:40:00,61.24,61.56,61.04,61.1,71149.0,49.5363,49.7951,49.3745,49.4231,71149.0
2018-04-02 09:50:00,61.12,61.12,60.89,60.94,58043.0,49.4392,49.4392,49.2532,49.2936,58043.0
2018-04-02 10:00:00,60.95,61.0,60.72,60.9,70559.0,49.3017,49.3422,49.1157,49.2613,70559.0
2018-04-02 10:10:00,60.88,61.05,60.78,61.0,50062.0,49.2451,49.3826,49.1642,49.3422,50062.0
2018-04-02 10:20:00,61.01,61.16,60.87,61.01,48539.0,49.3503,49.4716,49.237,49.3503,48539.0
2018-04-02 10:30:00,60.98,61.01,60.77,60.88,35807.0,49.326,49.3503,49.1561,49.2451,35807.0
2018-04-02 10:40:00,60.92,60.96,60.71,60.84,32776.0,49.2775,49.3098,49.1076,49.2127,32776.0
2018-04-02 10:50:00,60.85,60.85,60.67,60.72,47577.0,49.2208,49.2208,49.0752,49.1157,47577.0
2018-04-02 11:00:00,60.72,60.73,60.38,60.55,63906.0,49.1157,49.1238,48.8407,48.9782,63906.0
2018-04-02 11:10:00,60.54,60.73,60.42,60.64,44470.0,48.9701,49.1238,48.873,49.051,44470.0
2018-04-02 11:20:00,60.63,60.73,60.48,60.73,38386.0,49.0429,49.1238,48.9215,49.1238,38386.0
2018-04-02 11:30:00,60.72,60.72,60.21,60.27,40057.0,49.1157,49.1157,48.7031,48.7517,40057.0
2018-04-02 11:40:00,60.27,60.51,60.09,60.47,40037.0,48.7517,48.9458,48.6061,48.9135,40037.0
2018-04-02 11:50:00,60.46,60.62,60.33,60.43,37350.0,48.9054,49.0348,48.8002,48.8811,37350.0
2018-04-02 12:00:00,60.43,60.45,60.25,60.34,48304.0,48.8811,48.8973,48.7355,48.8083,48304.0
2018-04-02 12:10:00,60.37,60.42,60.21,60.36,35721.0,48.8326,48.873,48.7031,48.8245,35721.0
2018-04-02 12:20:00,60.35,60.48,60.28,60.46,20235.0,48.8164,48.9215,48.7598,48.9054,20235.0
2018-04-02 12:30:00,60.46,60.64,60.43,60.52,29027.0,48.9054,49.051,48.8811,48.9539,29027.0
2018-04-02 12:40:00,60.5,60.63,60.42,60.55,32126.0,48.9377,49.0429,48.873,48.9782,32126.0
2018-04-02 12:50:00,60.55,60.55,60.37,60.43,41317.0,48.9782,48.9782,48.8326,48.8811,41317.0
2018-04-02 13:00:00,60.44,60.52,60.26,60.34,37705.0,48.8892,48.9539,48.7436,48.8083,37705.0
2018-04-02 13:10:00,60.34,60.36,60.17,60.26,44193.0,48.8083,48.8245,48.6708,48.7436,44193.0
2018-04-02 13:20:00,60.27,60.28,60.15,60.19,90832.0,48.7517,48.7598,48.6546,48.687,90832.0
2018-04-02 13:30:00,60.19,60.33,60.16,60.18,63177.0,48.687,48.8002,48.6627,48.6789,63177.0
2018-04-02 13:40:00,60.19,60.19,59.98,59.99,58456.0,48.687,48.687,48.5171,48.5252,58456.0
2018-04-02 13:50:00,59.99,60.01,59.9,59.94,35375.0,48.5252,48.5414,48.4524,48.4847,35375.0
2018-04-02 14:00:00,59.93,59.93,59.67,59.84,57545.0,48.4767,48.4767,48.2663,48.4039,57545.0
2018-04-02 14:10:00,59.84,60.01,59.76,59.99,38610.0,48.4039,48.5414,48.3391,48.5252,38610.0
2018-04-02 14:20:00,60.0,60.09,59.85,59.89,67506.0,48.5333,48.6061,48.4119,48.4443,67506.0
2018-04-02 14:30:00,59.88,60.01,59.77,59.82,66085.0,48.4362,48.5414,48.3472,48.3877,66085.0
2018-04-02 14:40:00,59.8,59.83,59.65,59.83,33886.0,48.3715,48.3958,48.2502,48.3958,33886.0
2018-04-02 14:50:00,59.82,60.02,59.82,60.01,39221.0,48.3877,48.5495,48.3877,48.5414,39221.0
2018-04-02 15:00:00,60.01,60.09,59.91,59.96,79647.0,48.5414,48.6061,48.4605,48.5009,79647.0
2018-04-02 15:10:00,59.96,60.13,59.94,60.13,52368.0,48.5009,48.6384,48.4847,48.6384,52368.0
2018-04-02 15:20:00,60.14,60.17,59.94,60.02,66517.0,48.6465,48.6708,48.4847,48.5495,66517.0
2018-04-02 15:30:00,60.02,60.08,59.88,59.96,102539.0,48.5495,48.598,48.4362,48.5009,102539.0
2018-04-02 15:40:00,59.95,60.3,59.89,60.28,98352.0,48.4928,48.7759,48.4443,48.7598,98352.0
2018-04-02 15:50:00,60.29,60.51,60.29,60.31,238024.0,48.7679,48.9458,48.7679,48.784,238024.0
2018-04-03 09:30:00,60.74,60.84,60.09,60.36,65190.0,49.1319,49.2127,48.6061,48.8245,65190.0
2018-04-03 09:40:00,60.36,60.38,60.14,60.27,32319.0,48.8245,48.8407,48.6465,48.7517,32319.0
2018-04-03 09:50:00,60.25,60.32,60.11,60.12,22223.0,48.7355,48.7921,48.6223,48.6303,22223.0
2018-04-03 10:00:00,60.15,60.22,60.07,60.21,25665.0,48.6546,48.7112,48.5899,48.7031,25665.0
2018-04-03 10:10:00,60.21,60.3,60.08,60.13,31968.0,48.7031,48.7759,48.598,48.6384,31968.0
2018-04-03 10:20:00,60.12,60.44,60.08,60.43,26533.0,48.6303,48.8892,48.598,48.8811,26533.0
2018-04-03 10:30:00,60.46,60.51,60.37,60.37,26765.0,48.9054,48.9458,48.8326,48.8326,26765.0
2018-04-03 10:40:00,60.37,60.64,60.37,60.5,41043.0,48.8326,49.051,48.8326,48.9377,41043.0
2018-04-03 10:50:00,60.51,60.74,60.41,60.69,32559.0,48.9458,49.1319,48.8649,49.0914,32559.0
2018-04-03 11:00:00,60.67,60.99,60.64,60.92,24324.0,49.0752,49.3341,49.051,49.2775,24324.0
2018-04-03 11:10:00,60.92,60.96,60.57,60.66,26678.0,49.2775,49.3098,48.9943,49.0671,26678.0
2018-04-03 11:20:00,60.66,60.71,60.51,60.61,25217.0,49.0671,49.1076,48.9458,49.0267,25217.0
2018-04-03 11:30:00,60.6,60.63,60.46,60.53,24317.0,49.0186,49.0429,48.9054,48.962,24317.0
2018-04-03 11:40:00,60.54,60.66,60.48,60.6,23327.0,48.9701,49.0671,48.9215,49.0186,23327.0
2018-04-03 11:50:00,60.58,60.64,60.45,60.48,33026.0,49.0024,49.051,48.8973,48.9215,33026.0
2018-04-03 12:00:00,60.47,60.61,60.46,60.58,20353.0,48.9135,49.0267,48.9054,49.0024,20353.0
2018-04-03 12:10:00,60.58,60.64,60.47,60.48,30897.0,49.0024,49.051,48.9135,48.9215,30897.0
2018-04-03 12:20:00,60.48,60.55,60.36,60.44,20068.0,48.9215,48.9782,48.8245,48.8892,20068.0
2018-04-03 12:30:00,60.43,60.54,60.39,60.45,15136.0,48.8811,48.9701,48.8487,48.8973,15136.0
2018-04-03 12:40:00,60.44,60.6,60.37,60.41,20285.0,48.8892,49.0186,48.8326,48.8649,20285.0
2018-04-03 12:50:00,60.41,60.47,60.36,60.39,16270.0,48.8649,48.9135,48.8245,48.8487,16270.0
2018-04-03 13:00:00,60.39,60.44,60.3,60.37,15857.0,48.8487,48.8892,48.7759,48.8326,15857.0
2018-04-03 13:10:00,60.38,60.44,60.28,60.39,14255.0,48.8407,48.8892,48.7598,48.8487,14255.0
2018-04-03 13:20:00,60.39,60.55,60.39,60.45,21693.0,48.8487,48.9782,48.8487,48.8973,21693.0
2018-04-03 13:30:00,60.46,60.49,60.43,60.45,15506.0,48.9054,48.9296,48.8811,48.8973,15506.0
2018-04-03 13:40:00,60.42,60.47,60.32,60.33,15681.0,48.873,48.9135,48.7921,48.8002,15681.0
2018-04-03 13:50:00,60.34,60.53,60.33,60.5,22358.0,48.8083,48.962,48.8002,48.9377,22358.0
2018-04-03 14:00:00,60.49,60.57,60.42,60.47,26629.0,48.9296,48.9943,48.873,48.9135,26629.0
2018-04-03 14:10:00,60.47,60.48,60.31,60.36,20134.0,48.9135,48.9215,48.784,48.8245,20134.0
2018-04-03 14:20:00,60.35,60.4,60.26,60.31,31869.0,48.8164,48.8568,48.7436,48.784,31869.0
2018-04-03 14:30:00,60.3,60.38,60.22,60.37,31701.0,48.7759,48.8407,48.7112,48.8326,31701.0
2018-04-03 14:40:00,60.37,60.64,60.27,60.59,45739.0,48.8326,49.051,48.7517,49.0105,45739.0
2018-04-03 14:50:00,60.58,60.83,60.53,60.75,31591.0,49.0024,49.2047,48.962,49.1399,31591.0
2018-04-03 15:00:00,60.75,61.06,60.69,61.03,88486.0,49.1399,49.3907,49.0914,49.3664,88486.0
2018-04-03 15:10:00,61.02,61.07,60.76,60.95,59843.0,49.3583,49.3988,49.148,49.3017,59843.0
2018-04-03 15:20:00,60.96,61.14,60.89,61.12,51970.0,49.3098,49.4554,49.2532,49.4392,51970.0
2018-04-03 15:30:00,61.13,61.13,60.81,60.89,46665.0,49.4473,49.4473,49.1885,49.2532,46665.0
2018-04-03 15:40:00,60.89,61.07,60.88,60.9,69762.0,49.2532,49.3988,49.2451,49.2613,69762.0
2018-04-03 15:50:00,60.91,61.05,60.86,61.04,166714.0,49.2694,49.3826,49.2289,49.3745,166714.0
2018-04-04 09:30:00,60.44,60.79,60.07,60.68,51036.0,48.8892,49.1723,48.5899,49.0833,51036.0
2018-04-04 09:40:00,60.68,60.92,60.62,60.76,28303.0,49.0833,49.2775,49.0348,49.148,28303.0
2018-04-04 09:50:00,60.77,60.9,60.7,60.81,28742.0,49.1561,49.2613,49.0995,49.1885,28742.0
2018-04-04 10:00:00,60.79,60.92,60.62,60.89,28748.0,49.1723,49.2775,49.0348,49.2532,28748.0
2018-04-04 10:10:00,60.87,61.07,60.84,60.93,35923.0,49.237,49.3988,49.2127,49.2855,35923.0
2018-04-04 10:20:00,60.94,60.96,60.81,60.88,32913.0,49.2936,49.3098,49.1885,49.2451,32913.0
2018-04-04 10:30:00,60.9,60.94,60.78,60.9,28914.0,49.2613,49.2936,49.1642,49.2613,28914.0
2018-04-04 10:40:00,60.93,61.21,60.86,61.21,28132.0,49.2855,49.512,49.2289,49.512,28132.0
2018-04-04 10:50:00,61.21,61.36,61.2,61.26,54889.0,49.512,49.6334,49.5039,49.5525,54889.0
2018-04-04 11:00:00,61.26,61.26,61.08,61.09,39423.0,49.5525,49.5525,49.4069,49.415,39423.0
2018-04-04 11:10:00,61.09,61.31,61.08,61.12,37149.0,49.415,49.5929,49.4069,49.4392,37149.0
2018-04-04 11:20:00,61.15,61.21,61.02,61.04,22194.0,49.4635,49.512,49.3583,49.3745,22194.0
2018-04-04 11:30:00,61.02,61.25,60.98,61.15,18504.0,49.3583,49.5444,49.326,49.4635,18504.0
2018-04-04 11:40:00,61.14,61.15,61.01,61.06,18608.0,49.4554,49.4635,49.3503,49.3907,18608.0
2018-04-04 11:50:00,61.04,61.14,61.02,61.13,16016.0,49.3745,49.4554,49.3583,49.4473,16016.0
2018-04-04 12:00:00,61.1,61.23,61.05,61.19,14410.0,49.4231,49.5282,49.3826,49.4959,14410.0
2018-04-04 12:10:00,61.21,61.33,61.21,61.26,14065.0,49.512,49.6091,49.512,49.5525,14065.0
2018-04-04 12:20:00,61.22,61.37,61.22,61.27,14495.0,49.5201,49.6415,49.5201,49.5606,14495.0
2018-04-04 12:30:00,61.29,61.36,61.17,61.32,13107.0,49.5767,49.6334,49.4797,49.601,13107.0
2018-04-04 12:40:00,61.32,61.42,61.29,61.4,11440.0,49.601,49.6819,49.5767,49.6657,11440.0
2018-04-04 12:50:00,61.38,61.45,61.32,61.34,15683.0,49.6495,49.7062,49.601,49.6172,15683.0
2018-04-04 13:00:00,61.33,61.39,61.3,61.3,10282.0,49.6091,49.6576,49.5848,49.5848,10282.0
2018-04-04 13:10:00,61.3,61.3,61.17,61.17,16690.0,49.5848,49.5848,49.4797,49.4797,16690.0
2018-04-04 13:20:00,61.15,61.2,61.06,61.14,20541.0,49.4635,49.5039,49.3907,49.4554,20541.0
2018-04-04 13:30:00,61.14,61.18,61.08,61.15,15155.0,49.4554,49.4878,49.4069,49.4635,15155.0
2018-04-04 13:40:00,61.14,61.23,61.09,61.15,15498.0,49.4554,49.5282,49.415,49.4635,15498.0
2018-04-04 13:50:00,61.12,61.24,61.07,61.23,22585.0,49.4392,49.5363,49.3988,49.5282,22585.0
2018-04-04 14:00:00,61.24,61.36,61.19,61.31,21565.0,49.5363,49.6334,49.4959,49.5929,21565.0
2018-04-04 14:10:00,61.33,61.53,61.29,61.49,24601.0,49.6091,49.7709,49.5767,49.7385,24601.0
2018-04-04 14:20:00,61.5,61.61,61.47,61.57,18631.0,49.7466,49.8356,49.7223,49.8032,18631.0
2018-04-04 14:30:00,61.58,61.62,61.49,61.51,21510.0,49.8113,49.8437,49.7385,49.7547,21510.0
2018-04-04 14:40:00,61.51,61.73,61.46,61.69,24254.0,49.7547,49.9327,49.7143,49.9003,24254.0
2018-04-04 14:50:00,61.7,61.75,61.6,61.68,22172.0,49.9084,49.9488,49.8275,49.8922,22172.0
2018-04-04 15:00:00,61.67,61.82,61.66,61.8,24361.0,49.8841,50.0055,49.876,49.9893,24361.0
2018-04-04 15:10:00,61.8,61.8,61.6,61.63,21015.0,49.9893,49.9893,49.8275,49.8518,21015.0
2018-04-04 15:20:00,61.64,61.87,61.63,61.83,43378.0,49.8599,50.0459,49.8518,50.0135,43378.0
2018-04-04 15:30:00,61.82,61.88,61.73,61.79,41110.0,50.0055,50.054,49.9327,49.9812,41110.0
2018-04-04 15:40:00,61.79,61.84,61.7,61.81,66052.0,49.9812,50.0216,49.9084,49.9974,66052.0
2018-04-04 15:50:00,61.81,62.02,61.79,61.8,183239.0,49.9974,50.1672,49.9812,49.9893,183239.0
2018-04-05 09:30:00,62.25,62.44,61.92,62.01,31089.0,50.3533,50.507,50.0863,50.1591,31089.0
2018-04-05 09:40:00,61.92,62.03,61.78,61.86,16633.0,50.0863,50.1753,49.9731,50.0378,16633.0
2018-04-05 09:50:00,61.83,62.01,61.82,62.01,12520.0,50.0135,50.1591,50.0055,50.1591,12520.0
2018-04-05 10:00:00,62.03,62.13,61.97,61.97,29814.0,50.1753,50.2562,50.1268,50.1268,29814.0
2018-04-05 10:10:00,62.01,62.09,61.91,61.95,17176.0,50.1591,50.2239,50.0783,50.1106,17176.0
2018-04-05 10:20:00,61.94,62.13,61.89,62.13,12071.0,50.1025,50.2562,50.0621,50.2562,12071.0
2018-04-05 10:30:00,62.11,62.12,61.91,61.98,11987.0,50.24,50.2481,50.0783,50.1349,11987.0
2018-04-05 10:40:00,61.94,61.95,61.77,61.82,11358.0,50.1025,50.1106,49.965,50.0055,11358.0
2018-04-05 10:50:00,61.79,61.98,61.77,61.84,18179.0,49.9812,50.1349,49.965,50.0216,18179.0
2018-04-05 11:00:00,61.85,62.1,61.84,62.08,11035.0,50.0297,50.2319,50.0216,50.2158,11035.0
2018-04-05 11:10:00,62.07,62.24,62.07,62.2,10352.0,50.2077,50.3452,50.2077,50.3128,10352.0
2018-04-05 11:20:00,62.2,62.26,62.19,62.2,13640.0,50.3128,50.3614,50.3047,50.3128,13640.0
2018-04-05 11:30:00,62.17,62.33,62.16,62.29,13720.0,50.2886,50.418,50.2805,50.3856,13720.0
2018-04-05 11:40:00,62.3,62.32,62.21,62.23,16494.0,50.3937,50.4099,50.3209,50.3371,16494.0
2018-04-05 11:50:00,62.21,62.32,62.15,62.24,17011.0,50.3209,50.4099,50.2724,50.3452,17011.0
2018-04-05 12:00:00,62.22,62.26,62.12,62.12,10223.0,50.329,50.3614,50.2481,50.2481,10223.0
2018-04-05 12:10:00,62.1,62.2,61.97,61.99,18011.0,50.2319,50.3128,50.1268,50.143,18011.0
2018-04-05 12:20:00,61.99,62.01,61.92,61.92,8518.0,50.143,50.1591,50.0863,50.0863,8518.0
2018-04-05 12:30:00,61.92,62.05,61.85,62.04,17145.0,50.0863,50.1915,50.0297,50.1834,17145.0
2018-04-05 12:40:00,62.07,62.08,61.97,62.06,7007.0,50.2077,50.2158,50.1268,50.1996,7007.0
2018-04-05 12:50:00,62.06,62.11,61.99,62.1,26107.0,50.1996,50.24,50.143,50.2319,26107.0
2018-04-05 13:00:00,62.1,62.18,62.09,62.12,8906.0,50.2319,50.2967,50.2239,50.2481,8906.0
2018-04-05 13:10:00,62.14,62.14,62.03,62.13,14030.0,50.2643,50.2643,50.1753,50.2562,14030.0
2018-04-05 13:20:00,62.11,62.12,61.97,62.04,13131.0,50.24,50.2481,50.1268,50.1834,13131.0
2018-04-05 13:30:00,62.02,62.11,61.99,62.03,16329.0,50.1672,50.24,50.143,50.1753,16329.0
2018-04-05 13:40:00,62.03,62.05,61.92,62.02,13816.0,50.1753,50.1915,50.0863,50.1672,13816.0
2018-04-05 13:50:00,62.03,62.1,62.02,62.09,13781.0,50.1753,50.2319,50.1672,50.2239,13781.0
2018-04-05 14:00:00,62.12,62.21,62.05,62.05,25809.0,50.2481,50.3209,50.1915,50.1915,25809.0
2018-04-05 14:10:00,62.05,62.14,62.02,62.1,13022.0,50.1915,50.2643,50.1672,50.2319,13022.0
2018-04-05 14:20:00,62.11,62.15,62.04,62.09,9221.0,50.24,50.2724,50.1834,50.2239,9221.0
2018-04-05 14:30:00,62.12,62.23,62.08,62.19,10177.0,50.2481,50.3371,50.2158,50.3047,10177.0
2018-04-05 14:40:00,62.21,62.3,62.13,62.21,9877.0,50.3209,50.3937,50.2562,50.3209,9877.0
2018-04-05 14:50:00,62.21,62.45,62.21,62.41,18089.0,50.3209,50.5151,50.3209,50.4827,18089.0
2018-04-05 15:00:00,62.42,62.45,62.31,62.44,13335.0,50.4908,50.5151,50.4018,50.507,13335.0
2018-04-05 15:10:00,62.44,62.44,62.34,62.36,13319.0,50.507,50.507,50.4261,50.4423,13319.0
2018-04-05 15:20:00,62.36,62.41,62.29,62.33,18215.0,50.4423,50.4827,50.3856,50.418,18215.0
2018-04-05 15:30:00,62.31,62.34,62.1,62.13,33286.0,50.4018,50.4261,50.2319,50.2562,33286.0
2018-04-05 15:40:00,62.13,62.3,62.13,62.29,38051.0,50.2562,50.3937,50.2562,50.3856,38051.0
2018-04-05 15:50:00,62.28,62.32,62.14,62.15,129046.0,50.3775,50.4099,50.2643,50.2724,129046.0
2018-04-06 09:30:00,61.72,61.83,61.52,61.83,24296.0,49.9246,50.0135,49.7628,50.0135,24296.0
2018-04-06 09:40:00,61.79,61.79,61.52,61.63,6435.0,49.9812,49.9812,49.7628,49.8518,6435.0
2018-04-06 09:50:00,61.72,61.8,61.69,61.73,13019.0,49.9246,49.9893,49.9003,49.9327,13019.0
2018-04-06 10:00:00,61.73,61.98,61.73,61.94,30518.0,49.9327,50.1349,49.9327,50.1025,30518.0
2018-04-06 10:10:00,61.92,61.98,61.82,61.85,12687.0,50.0863,50.1349,50.0055,50.0297,12687.0
2018-04-06 10:20:00,61.88,61.94,61.74,61.77,13950.0,50.054,50.1025,49.9407,49.965,13950.0
2018-04-06 10:30:00,61.8,61.8,61.57,61.64,7330.0,49.9893,49.9893,49.8032,49.8599,7330.0
2018-04-06 10:40:00,61.61,61.63,61.37,61.43,12513.0,49.8356,49.8518,49.6415,49.69,12513.0
2018-04-06 10:50:00,61.44,61.56,61.37,61.42,15913.0,49.6981,49.7951,49.6415,49.6819,15913.0
2018-04-06 11:00:00,61.44,61.44,61.15,61.22,15822.0,49.6981,49.6981,49.4635,49.5201,15822.0
2018-04-06 11:10:00,61.2,61.32,61.13,61.22,11882.0,49.5039,49.601,49.4473,49.5201,11882.0
2018-04-06 11:20:00,61.25,61.3,61.11,61.29,18645.0,49.5444,49.5848,49.4311,49.5767,18645.0
2018-04-06 11:30:00,61.28,61.5,61.28,61.5,12076.0,49.5687,49.7466,49.5687,49.7466,12076.0
2018-04-06 11:40:00,61.49,61.56,61.4,61.4,6452.0,49.7385,49.7951,49.6657,49.6657,6452.0
2018-04-06 11:50:00,61.39,61.56,61.39,61.54,18897.0,49.6576,49.7951,49.6576,49.779,18897.0
2018-04-06 12:00:00,61.52,61.53,61.34,61.41,6342.0,49.7628,49.7709,49.6172,49.6738,6342.0
2018-04-06 12:10:00,61.39,61.41,61.25,61.27,9420.0,49.6576,49.6738,49.5444,49.5606,9420.0
2018-04-06 12:20:00,61.25,61.3,61.18,61.18,7312.0,49.5444,49.5848,49.4878,49.4878,7312.0
2018-04-06 12:30:00,61.24,61.39,61.17,61.34,9516.0,49.5363,49.6576,49.4797,49.6172,9516.0
2018-04-06 12:40:00,61.33,61.46,61.33,61.38,6652.0,49.6091,49.7143,49.6091,49.6495,6652.0
2018-04-06 12:50:00,61.37,61.57,61.37,61.55,5446.0,49.6415,49.8032,49.6415,49.7871,5446.0
2018-04-06 13:00:00,61.52,61.55,61.35,61.35,9676.0,49.7628,49.7871,49.6253,49.6253,9676.0
2018-04-06 13:10:00,61.34,61.37,61.26,61.34,9564.0,49.6172,49.6415,49.5525,49.6172,9564.0
2018-04-06 13:20:00,61.31,61.47,61.31,61.41,7718.0,49.5929,49.7223,49.5929,49.6738,7718.0
2018-04-06 13:30:00,61.42,61.52,61.23,61.23,12464.0,49.6819,49.7628,49.5282,49.5282,12464.0
2018-04-06 13:40:00,61.22,61.29,61.11,61.11,21099.0,49.5201,49.5767,49.4311,49.4311,21099.0
2018-04-06 13:50:00,61.13,61.13,60.94,60.95,21578.0,49.4473,49.4473,49.2936,49.3017,21578.0
2018-04-06 14:00:00,60.96,60.97,60.71,60.81,20837.0,49.3098,49.3179,49.1076,49.1885,20837.0
2018-04-06 14:10:00,60.8,60.9,60.7,60.7,18208.0,49.1804,49.2613,49.0995,49.0995,18208.0
2018-04-06 14:20:00,60.7,60.78,60.55,60.56,11249.0,49.0995,49.1642,48.9782,48.9863,11249.0
2018-04-06 14:30:00,60.52,60.69,60.41,60.45,27134.0,48.9539,49.0914,48.8649,48.8973,27134.0
2018-04-06 14:40:00,60.44,60.69,60.37,60.53,44318.0,48.8892,49.0914,48.8326,48.962,44318.0
2018-04-06 14:50:00,60.52,60.55,60.27,60.35,49584.0,48.9539,48.9782,48.7517,48.8164,49584.0
2018-04-06 15:00:00,60.37,60.54,60.28,60.37,39259.0,48.8326,48.9701,48.7598,48.8326,39259.0
2018-04-06 15:10:00,60.36,60.61,60.34,60.51,30104.0,48.8245,49.0267,48.8083,48.9458,30104.0
2018-04-06 15:20:00,60.5,60.59,60.45,60.47,41741.0,48.9377,49.0105,48.8973,48.9135,41741.0
2018-04-06 15:30:00,60.45,60.65,60.41,60.65,48016.0,48.8973,49.0591,48.8649,49.0591,48016.0
2018-04-06 15:40:00,60.66,60.73,60.54,60.58,61643.0,49.0671,49.1238,48.9701,49.0024,61643.0
2018-04-06 15:50:00,60.59,60.98,60.58,60.72,301735.0,49.0105,49.326,49.0024,49.1157,301735.0
2018-04-09 09:30:00,61.05,61.31,60.84,60.85,30806.0,49.3826,49.5929,49.2127,49.2208,30806.0
2018-04-09 09:40:00,60.85,61.09,60.75,61.05,15261.0,49.2208,49.415,49.1399,49.3826,15261.0
2018-04-09 09:50:00,61.04,61.33,61.04,61.28,25590.0,49.3745,49.6091,49.3745,49.5687,25590.0
2018-04-09 10:00:00,61.29,61.36,61.14,61.15,35049.0,49.5767,49.6334,49.4554,49.4635,35049.0
2018-04-09 10:10:00,61.15,61.31,61.15,61.28,23066.0,49.4635,49.5929,49.4635,49.5687,23066.0
2018-04-09 10:20:00,61.29,61.48,61.25,61.46,24881.0,49.5767,49.7304,49.5444,49.7143,24881.0
2018-04-09 10:30:00,61.47,61.56,61.32,61.38,17960.0,49.7223,49.7951,49.601,49.6495,17960.0
2018-04-09 10:40:00,61.37,61.44,61.28,61.43,24922.0,49.6415,49.6981,49.5687,49.69,24922.0
2018-04-09 10:50:00,61.43,61.5,61.39,61.41,16828.0,49.69,49.7466,49.6576,49.6738,16828.0
2018-04-09 11:00:00,61.42,61.44,61.33,61.39,11008.0,49.6819,49.6981,49.6091,49.6576,11008.0
2018-04-09 11:10:00,61.42,61.6,61.42,61.58,17312.0,49.6819,49.8275,49.6819,49.8113,17312.0
2018-04-09 11:20:00,61.56,61.68,61.52,61.67,25058.0,49.7951,49.8922,49.7628,49.8841,25058.0
2018-04-09 11:30:00,61.66,61.83,61.65,61.81,31866.0,49.876,50.0135,49.8679,49.9974,31866.0
2018-04-09 11:40:00,61.8,61.96,61.79,61.93,25425.0,49.9893,50.1187,49.9812,50.0944,25425.0
2018-04-09 11:50:00,61.94,61.94,61.73,61.8,32464.0,50.1025,50.1025,49.9327,49.9893,32464.0
2018-04-09 12:00:00,61.8,61.92,61.79,61.87,21667.0,49.9893,50.0863,49.9812,50.0459,21667.0
2018-04-09 12:10:00,61.89,62.03,61.88,61.92,21094.0,50.0621,50.1753,50.054,50.0863,21094.0
2018-04-09 12:20:00,61.9,61.94,61.75,61.84,16625.0,50.0702,50.1025,49.9488,50.0216,16625.0
2018-04-09 12:30:00,61.84,61.91,61.79,61.79,23236.0,50.0216,50.0783,49.9812,49.9812,23236.0
2018-04-09 12:40:00,61.78,61.87,61.73,61.87,12845.0,49.9731,50.0459,49.9327,50.0459,12845.0
2018-04-09 12:50:00,61.88,61.91,61.81,61.9,13586.0,50.054,50.0783,49.9974,50.0702,13586.0
2018-04-09 13:00:00,61.92,62.02,61.87,61.98,31960.0,50.0863,50.1672,50.0459,50.1349,31960.0
2018-04-09 13:10:00,61.99,62.02,61.9,61.93,9949.0,50.143,50.1672,50.0702,50.0944,9949.0
2018-04-09 13:20:00,61.92,61.93,61.82,61.93,18914.0,50.0863,50.0944,50.0055,50.0944,18914.0
2018-04-09 13:30:00,61.93,61.97,61.83,61.88,14683.0,50.0944,50.1268,50.0135,50.054,14683.0
2018-04-09 13:40:00,61.89,61.9,61.83,61.88,14913.0,50.0621,50.0702,50.0135,50.054,14913.0
2018-04-09 13:50:00,61.89,61.97,61.87,61.95,11234.0,50.0621,50.1268,50.0459,50.1106,11234.0
2018-04-09 14:00:00,61.95,61.95,61.7,61.72,20170.0,50.1106,50.1106,49.9084,49.9246,20170.0
2018-04-09 14:10:00,61.71,61.81,61.68,61.81,12015.0,49.9165,49.9974,49.8922,49.9974,12015.0
2018-04-09 14:20:00,61.79,61.79,61.66,61.73,17434.0,49.9812,49.9812,49.876,49.9327,17434.0
2018-04-09 14:30:00,61.72,61.78,61.63,61.69,20855.0,49.9246,49.9731,49.8518,49.9003,20855.0
2018-04-09 14:40:00,61.72,61.72,61.59,61.68,27894.0,49.9246,49.9246,49.8194,49.8922,27894.0
2018-04-09 14:50:00,61.68,61.72,61.66,61.69,15055.0,49.8922,49.9246,49.876,49.9003,15055.0
2018-04-09 15:00:00,61.67,61.68,61.58,61.63,22466.0,49.8841,49.8922,49.8113,49.8518,22466.0
2018-04-09 15:10:00,61.64,61.65,61.38,61.38,28282.0,49.8599,49.8679,49.6495,49.6495,28282.0
2018-04-09 15:20:00,61.38,61.45,61.3,61.43,29956.0,49.6495,49.7062,49.5848,49.69,29956.0
2018-04-09 15:30:00,61.42,61.44,61.26,61.32,34334.0,49.6819,49.6981,49.5525,49.601,34334.0
2018-04-09 15:40:00,61.32,61.32,61.08,61.08,39142.0,49.601,49.601,49.4069,49.4069,39142.0
2018-04-09 15:50:00,61.02,61.14,60.88,60.95,157362.0,49.3583,49.4554,49.2451,49.3017,157362.0
2018-04-10 09:30:00,61.82,62.19,61.66,61.75,41084.0,50.0055,50.3047,49.876,49.9488,41084.0
2018-04-10 09:40:00,61.72,61.8,61.57,61.8,11074.0,49.9246,49.9893,49.8032,49.9893,11074.0
2018-04-10 09:50:00,61.8,62.0,61.78,61.94,27805.0,49.9893,50.1511,49.9731,50.1025,27805.0
2018-04-10 10:00:00,61.96,62.02,61.91,61.98,27494.0,50.1187,50.1672,50.0783,50.1349,27494.0
2018-04-10 10:10:00,61.98,62.12,61.97,62.01,20783.0,50.1349,50.2481,50.1268,50.1591,20783.0
2018-04-10 10:20:00,62.01,62.15,61.93,62.05,18437.0,50.1591,50.2724,50.0944,50.1915,18437.0
2018-04-10 10:30:00,62.06,62.2,62.06,62.13,19033.0,50.1996,50.3128,50.1996,50.2562,19033.0
2018-04-10 10:40:00,62.12,62.3,62.11,62.28,15183.0,50.2481,50.3937,50.24,50.3775,15183.0
2018-04-10 10:50:00,62.27,62.31,62.19,62.25,13194.0,50.3695,50.4018,50.3047,50.3533,13194.0
2018-04-10 11:00:00,62.24,62.39,62.24,62.26,15039.0,50.3452,50.4665,50.3452,50.3614,15039.0
2018-04-10 11:10:00,62.24,62.36,62.21,62.31,30876.0,50.3452,50.4423,50.3209,50.4018,30876.0
2018-04-10 11:20:00,62.32,62.42,62.22,62.29,23460.0,50.4099,50.4908,50.329,50.3856,23460.0
2018-04-10 11:30:00,62.28,62.43,62.24,62.41,18738.0,50.3775,50.4989,50.3452,50.4827,18738.0
2018-04-10 11:40:00,62.43,62.49,62.0,62.09,21821.0,50.4989,50.5474,50.1511,50.2239,21821.0
2018-04-10 11:50:00,62.07,62.32,62.03,62.22,12950.0,50.2077,50.4099,50.1753,50.329,12950.0
2018-04-10 12:00:00,62.27,62.32,62.19,62.24,17711.0,50.3695,50.4099,50.3047,50.3452,17711.0
2018-04-10 12:10:00,62.24,62.25,62.08,62.16,31961.0,50.3452,50.3533,50.2158,50.2805,31961.0
2018-04-10 12:20:00,62.15,62.22,61.69,61.85,68157.0,50.2724,50.329,49.9003,50.0297,68157.0
2018-04-10 12:30:00,61.83,62.07,61.83,62.03,17975.0,50.0135,50.2077,50.0135,50.1753,17975.0
2018-04-10 12:40:00,62.08,62.08,61.88,62.03,12741.0,50.2158,50.2158,50.054,50.1753,12741.0
2018-04-10 12:50:00,62.01,62.08,61.92,61.94,29623.0,50.1591,50.2158,50.0863,50.1025,29623.0
2018-04-10 13:00:00,61.95,62.03,61.89,62.0,41889.0,50.1106,50.1753,50.0621,50.1511,41889.0
2018-04-10 13:10:00,62.0,62.06,61.9,61.93,21977.0,50.1511,50.1996,50.0702,50.0944,21977.0
2018-04-10 13:20:00,61.93,62.1,61.93,62.02,19174.0,50.0944,50.2319,50.0944,50.1672,19174.0
2018-04-10 13:30:00,62.02,62.1,61.95,62.07,40571.0,50.1672,50.2319,50.1106,50.2077,40571.0
2018-04-10 13:40:00,62.05,62.05,61.59,61.64,101504.0,50.1915,50.1915,49.8194,49.8599,101504.0
2018-04-10 13:50:00,61.64,61.89,61.63,61.88,64134.0,49.8599,50.0621,49.8518,50.054,64134.0
2018-04-10 14:00:00,61.92,62.04,61.89,62.02,12903.0,50.0863,50.1834,50.0621,50.1672,12903.0
2018-04-10 14:10:00,62.04,62.1,61.86,61.89,21068.0,50.1834,50.2319,50.0378,50.0621,21068.0
2018-04-10 14:20:00,61.88,61.92,61.78,61.78,12443.0,50.054,50.0863,49.9731,49.9731,12443.0
2018-04-10 14:30:00,61.81,61.91,61.65,61.75,15668.0,49.9974,50.0783,49.8679,49.9488,15668.0
2018-04-10 14:40:00,61.75,61.83,61.62,61.72,27937.0,49.9488,50.0135,49.8437,49.9246,27937.0
2018-04-10 14:50:00,61.74,61.93,61.74,61.93,17817.0,49.9407,50.0944,49.9407,50.0944,17817.0
2018-04-10 15:00:00,61.94,62.05,61.84,62.03,16328.0,50.1025,50.1915,50.0216,50.1753,16328.0
2018-04-10 15:10:00,62.04,62.11,61.98,62.1,17858.0,50.1834,50.24,50.1349,50.2319,17858.0
2018-04-10 15:20:00,62.1,62.13,61.92,62.06,21819.0,50.2319,50.2562,50.0863,50.1996,21819.0
2018-04-10 15:30:00,62.05,62.07,61.94,62.01,22447.0,50.1915,50.2077,50.1025,50.1591,22447.0
2018-04-10 15:40:00,62.02,62.06,61.97,62.0,35827.0,50.1672,50.1996,50.1268,50.1511,35827.0
2018-04-10 15:50:00,62.01,62.11,61.94,61.96,129994.0,50.1591,50.24,50.1025,50.1187,129994.0
2018-04-11 09:30:00,61.36,61.46,61.14,61.16,35863.0,49.6334,49.7143,49.4554,49.4716,35863.0
2018-04-11 09:40:00,61.13,61.51,61.11,61.33,68518.0,49.4473,49.7547,49.4311,49.6091,68518.0
2018-04-11 09:50:00,61.32,61.47,61.3,61.37,18351.0,49.601,49.7223,49.5848,49.6415,18351.0
2018-04-11 10:00:00,61.37,61.37,61.17,61.28,19045.0,49.6415,49.6415,49.4797,49.5687,19045.0
2018-04-11 10:10:00,61.28,61.3,61.14,61.27,13626.0,49.5687,49.5848,49.4554,49.5606,13626.0
2018-04-11 10:20:00,61.29,61.39,61.2,61.38,13855.0,49.5767,49.6576,49.5039,49.6495,13855.0
2018-04-11 10:30:00,61.4,61.48,61.36,61.48,13987.0,49.6657,49.7304,49.6334,49.7304,13987.0
2018-04-11 10:40:00,61.48,61.55,61.43,61.54,21692.0,49.7304,49.7871,49.69,49.779,21692.0
2018-04-11 10:50:00,61.54,61.55,61.39,61.4,20945.0,49.779,49.7871,49.6576,49.6657,20945.0
2018-04-11 11:00:00,61.41,61.44,61.25,61.36,26381.0,49.6738,49.6981,49.5444,49.6334,26381.0
2018-04-11 11:10:00,61.35,61.44,61.33,61.42,11492.0,49.6253,49.6981,49.6091,49.6819,11492.0
2018-04-11 11:20:00,61.43,61.53,61.38,61.45,12112.0,49.69,49.7709,49.6495,49.7062,12112.0
2018-04-11 11:30:00,61.47,61.52,61.45,61.51,12294.0,49.7223,49.7628,49.7062,49.7547,12294.0
2018-04-11 11:40:00,61.5,61.64,61.49,61.62,26775.0,49.7466,49.8599,49.7385,49.8437,26775.0
2018-04-11 11:50:00,61.63,61.72,61.58,61.65,14980.0,49.8518,49.9246,49.8113,49.8679,14980.0
2018-04-11 12:00:00,61.62,61.8,61.62,61.76,13049.0,49.8437,49.9893,49.8437,49.9569,13049.0
2018-04-11 12:10:00,61.76,61.94,61.74,61.86,38707.0,49.9569,50.1025,49.9407,50.0378,38707.0
2018-04-11 12:20:00,61.87,61.97,61.82,61.84,21716.0,50.0459,50.1268,50.0055,50.0216,21716.0
2018-04-11 12:30:00,61.82,61.9,61.79,61.79,19749.0,50.0055,50.0702,49.9812,49.9812,19749.0
2018-04-11 12:40:00,61.79,61.84,61.71,61.75,19800.0,49.9812,50.0216,49.9165,49.9488,19800.0
2018-04-11 12:50:00,61.74,61.82,61.67,61.78,23197.0,49.9407,50.0055,49.8841,49.9731,23197.0
2018-04-11 13:00:00,61.77,61.87,61.7,61.76,17483.0,49.965,50.0459,49.9084,49.9569,17483.0
2018-04-11 13:10:00,61.76,61.8,61.62,61.78,15181.0,49.9569,49.9893,49.8437,49.9731,15181.0
2018-04-11 13:20:00,61.8,61.85,61.71,61.72,21253.0,49.9893,50.0297,49.9165,49.9246,21253.0
2018-04-11 13:30:00,61.71,61.74,61.58,61.72,16907.0,49.9165,49.9407,49.8113,49.9246,16907.0
2018-04-11 13:40:00,61.74,61.76,61.66,61.76,13294.0,49.9407,49.9569,49.876,49.9569,13294.0
2018-04-11 13:50:00,61.75,61.84,61.75,61.78,11963.0,49.9488,50.0216,49.9488,49.9731,11963.0
2018-04-11 14:00:00,61.79,61.86,61.63,61.63,25244.0,49.9812,50.0378,49.8518,49.8518,25244.0
2018-04-11 14:10:00,61.64,61.81,61.62,61.81,14762.0,49.8599,49.9974,49.8437,49.9974,14762.0
2018-04-11 14:20:00,61.81,61.87,61.79,61.79,15374.0,49.9974,50.0459,49.9812,49.9812,15374.0
2018-04-11 14:30:00,61.79,61.95,61.78,61.79,19248.0,49.9812,50.1106,49.9731,49.9812,19248.0
2018-04-11 14:40:00,61.78,61.85,61.68,61.72,18619.0,49.9731,50.0297,49.8922,49.9246,18619.0
2018-04-11 14:50:00,61.74,61.82,61.65,61.75,22234.0,49.9407,50.0055,49.8679,49.9488,22234.0
2018-04-11 15:00:00,61.77,61.84,61.64,61.67,21442.0,49.965,50.0216,49.8599,49.8841,21442.0
2018-04-11 15:10:00,61.68,61.72,61.6,61.69,25074.0,49.8922,49.9246,49.8275,49.9003,25074.0
2018-04-11 15:20:00,61.67,61.71,61.61,61.65,22194.0,49.8841,49.9165,49.8356,49.8679,22194.0
2018-04-11 15:30:00,61.66,61.81,61.65,61.77,30868.0,49.876,49.9974,49.8679,49.965,30868.0
2018-04-11 15:40:00,61.78,61.82,61.74,61.74,42219.0,49.9731,50.0055,49.9407,49.9407,42219.0
2018-04-11 15:50:00,61.73,61.73,61.52,61.68,125505.0,49.9327,49.9327,49.7628,49.8922,125505.0
2018-04-12 09:30:00,61.93,61.93,61.66,61.67,30849.0,50.0944,50.0944,49.876,49.8841,30849.0
2018-04-12 09:40:00,61.71,61.75,61.53,61.59,105677.0,49.9165,49.9488,49.7709,49.8194,105677.0
2018-04-12 09:50:00,61.58,61.62,61.41,61.53,68214.0,49.8113,49.8437,49.6738,49.7709,68214.0
2018-04-12 10:00:00,61.54,61.58,61.4,61.49,36906.0,49.779,49.8113,49.6657,49.7385,36906.0
2018-04-12 10:10:00,61.48,61.54,61.42,61.5,17778.0,49.7304,49.779,49.6819,49.7466,17778.0
2018-04-12 10:20:00,61.52,61.6,61.47,61.6,11342.0,49.7628,49.8275,49.7223,49.8275,11342.0
2018-04-12 10:30:00,61.58,61.63,61.52,61.55,26433.0,49.8113,49.8518,49.7628,49.7871,26433.0
2018-04-12 10:40:00,61.57,61.58,61.41,61.5,11530.0,49.8032,49.8113,49.6738,49.7466,11530.0
2018-04-12 10:50:00,61.46,61.54,61.44,61.5,9442.0,49.7143,49.779,49.6981,49.7466,9442.0
2018-04-12 11:00:00,61.5,61.85,61.5,61.84,21230.0,49.7466,50.0297,49.7466,50.0216,21230.0
2018-04-12 11:10:00,61.85,61.92,61.78,61.86,25142.0,50.0297,50.0863,49.9731,50.0378,25142.0
2018-04-12 11:20:00,61.84,61.93,61.77,61.78,17082.0,50.0216,50.0944,49.965,49.9731,17082.0
2018-04-12 11:30:00,61.74,61.79,61.62,61.65,14313.0,49.9407,49.9812,49.8437,49.8679,14313.0
2018-04-12 11:40:00,61.65,61.72,61.64,61.7,13116.0,49.8679,49.9246,49.8599,49.9084,13116.0
2018-04-12 11:50:00,61.72,61.74,61.61,61.73,9957.0,49.9246,49.9407,49.8356,49.9327,9957.0
2018-04-12 12:00:00,61.74,61.76,61.71,61.72,7518.0,49.9407,49.9569,49.9165,49.9246,7518.0
2018-04-12 12:10:00,61.74,61.77,61.65,61.77,8046.0,49.9407,49.965,49.8679,49.965,8046.0
2018-04-12 12:20:00,61.76,61.76,61.71,61.73,7500.0,49.9569,49.9569,49.9165,49.9327,7500.0
2018-04-12 12:30:00,61.73,61.74,61.7,61.71,6219.0,49.9327,49.9407,49.9084,49.9165,6219.0
2018-04-12 12:40:00,61.73,61.77,61.7,61.76,8217.0,49.9327,49.965,49.9084,49.9569,8217.0
2018-04-12 12:50:00,61.76,61.82,61.74,61.77,7529.0,49.9569,50.0055,49.9407,49.965,7529.0
2018-04-12 13:00:00,61.77,61.79,61.64,61.68,11505.0,49.965,49.9812,49.8599,49.8922,11505.0
2018-04-12 13:10:00,61.7,61.72,61.57,61.62,8275.0,49.9084,49.9246,49.8032,49.8437,8275.0
2018-04-12 13:20:00,61.62,61.63,61.46,61.48,11001.0,49.8437,49.8518,49.7143,49.7304,11001.0
2018-04-12 13:30:00,61.46,61.59,61.43,61.58,11410.0,49.7143,49.8194,49.69,49.8113,11410.0
2018-04-12 13:40:00,61.57,61.62,61.51,61.55,5758.0,49.8032,49.8437,49.7547,49.7871,5758.0
2018-04-12 13:50:00,61.55,61.65,61.51,61.54,10738.0,49.7871,49.8679,49.7547,49.779,10738.0
2018-04-12 14:00:00,61.53,61.65,61.52,61.61,10097.0,49.7709,49.8679,49.7628,49.8356,10097.0
2018-04-12 14:10:00,61.61,61.68,61.6,61.67,11058.0,49.8356,49.8922,49.8275,49.8841,11058.0
2018-04-12 14:20:00,61.68,61.74,61.68,61.72,15080.0,49.8922,49.9407,49.8922,49.9246,15080.0
2018-04-12 14:30:00,61.72,61.74,61.69,61.73,17102.0,49.9246,49.9407,49.9003,49.9327,17102.0
2018-04-12 14:40:00,61.75,61.76,61.67,61.69,9403.0,49.9488,49.9569,49.8841,49.9003,9403.0
2018-04-12 14:50:00,61.69,61.8,61.69,61.8,19926.0,49.9003,49.9893,49.9003,49.9893,19926.0
2018-04-12 15:00:00,61.8,61.84,61.75,61.75,17803.0,49.9893,50.0216,49.9488,49.9488,17803.0
2018-04-12 15:10:00,61.76,61.89,61.75,61.89,17997.0,49.9569,50.0621,49.9488,50.0621,17997.0
2018-04-12 15:20:00,61.88,61.98,61.88,61.95,27089.0,50.054,50.1349,50.054,50.1106,27089.0
2018-04-12 15:30:00,61.95,61.97,61.9,61.95,26494.0,50.1106,50.1268,50.0702,50.1106,26494.0
2018-04-12 15:40:00,61.96,61.96,61.69,61.71,60341.0,50.1187,50.1187,49.9003,49.9165,60341.0
2018-04-12 15:50:00,61.72,61.74,61.64,61.65,126568.0,49.9246,49.9407,49.8599,49.8679,126568.0
2018-04-13 09:30:00,62.0,62.16,61.78,62.16,48085.0,50.1511,50.2805,49.9731,50.2805,48085.0
2018-04-13 09:40:00,62.15,62.18,61.92,61.98,11870.0,50.2724,50.2967,50.0863,50.1349,11870.0
2018-04-13 09:50:00,61.96,62.0,61.89,61.9,14428.0,50.1187,50.1511,50.0621,50.0702,14428.0
2018-04-13 10:00:00,61.88,62.01,61.82,61.97,19649.0,50.054,50.1591,50.0055,50.1268,19649.0
2018-04-13 10:10:00,61.94,62.0,61.87,61.92,10115.0,50.1025,50.1511,50.0459,50.0863,10115.0
2018-04-13 10:20:00,61.9,61.9,61.68,61.71,14473.0,50.0702,50.0702,49.8922,49.9165,14473.0
2018-04-13 10:30:00,61.71,61.79,61.62,61.73,15417.0,49.9165,49.9812,49.8437,49.9327,15417.0
2018-04-13 10:40:00,61.76,61.92,61.71,61.87,16552.0,49.9569,50.0863,49.9165,50.0459,16552.0
2018-04-13 10:50:00,61.88,61.93,61.71,61.71,18096.0,50.054,50.0944,49.9165,49.9165,18096.0
2018-04-13 11:00:00,61.69,61.74,61.57,61.67,49167.0,49.9003,49.9407,49.8032,49.8841,49167.0
2018-04-13 11:10:00,61.66,61.78,61.66,61.7,20116.0,49.876,49.9731,49.876,49.9084,20116.0
2018-04-13 11:20:00,61.71,61.85,61.66,61.85,2793.0,49.9165,50.0297,49.876,50.0297,2793.0
2018-04-13 11:30:00,61.82,61.9,61.7,61.7,8332.0,50.0055,50.0702,49.9084,49.9084,8332.0
2018-04-13 11:40:00,61.7,61.78,61.66,61.74,10950.0,49.9084,49.9731,49.876,49.9407,10950.0
2018-04-13 11:50:00,61.75,61.75,61.66,61.7,8339.0,49.9488,49.9488,49.876,49.9084,8339.0
2018-04-13 12:00:00,61.71,61.83,61.67,61.69,11151.0,49.9165,50.0135,49.8841,49.9003,11151.0
2018-04-13 12:10:00,61.7,61.77,61.69,61.76,10376.0,49.9084,49.965,49.9003,49.9569,10376.0
2018-04-13 12:20:00,61.77,61.81,61.69,61.81,5477.0,49.965,49.9974,49.9003,49.9974,5477.0
2018-04-13 12:30:00,61.82,61.82,61.67,61.67,7447.0,50.0055,50.0055,49.8841,49.8841,7447.0
2018-04-13 12:40:00,61.69,61.72,61.64,61.67,7163.0,49.9003,49.9246,49.8599,49.8841,7163.0
2018-04-13 12:50:00,61.71,61.77,61.69,61.71,6042.0,49.9165,49.965,49.9003,49.9165,6042.0
2018-04-13 13:00:00,61.71,61.8,61.7,61.73,15474.0,49.9165,49.9893,49.9084,49.9327,15474.0
2018-04-13 13:10:00,61.74,61.8,61.71,61.79,10963.0,49.9407,49.9893,49.9165,49.9812,10963.0
2018-04-13 13:20:00,61.82,61.84,61.75,61.8,26330.0,50.0055,50.0216,49.9488,49.9893,26330.0
2018-04-13 13:30:00,61.79,61.82,61.74,61.75,7736.0,49.9812,50.0055,49.9407,49.9488,7736.0
2018-04-13 13:40:00,61.76,61.8,61.74,61.75,8163.0,49.9569,49.9893,49.9407,49.9488,8163.0
2018-04-13 13:50:00,61.78,61.8,61.72,61.76,9101.0,49.9731,49.9893,49.9246,49.9569,9101.0
2018-04-13 14:00:00,61.78,61.78,61.69,61.73,11376.0,49.9731,49.9731,49.9003,49.9327,11376.0
2018-04-13 14:10:00,61.74,61.76,61.62,61.64,16554.0,49.9407,49.9569,49.8437,49.8599,16554.0
2018-04-13 14:20:00,61.64,61.67,61.6,61.64,16875.0,49.8599,49.8841,49.8275,49.8599,16875.0
2018-04-13 14:30:00,61.63,61.76,61.61,61.68,18299.0,49.8518,49.9569,49.8356,49.8922,18299.0
2018-04-13 14:40:00,61.67,61.74,61.62,61.64,7174.0,49.8841,49.9407,49.8437,49.8599,7174.0
2018-04-13 14:50:00,61.63,61.66,61.56,61.58,12816.0,49.8518,49.876,49.7951,49.8113,12816.0
2018-04-13 15:00:00,61.57,61.57,61.39,61.48,19528.0,49.8032,49.8032,49.6576,49.7304,19528.0
2018-04-13 15:10:00,61.47,61.52,61.26,61.26,17248.0,49.7223,49.7628,49.5525,49.5525,17248.0
2018-04-13 15:20:00,61.28,61.36,61.26,61.34,24605.0,49.5687,49.6334,49.5525,49.6172,24605.0
2018-04-13 15:30:00,61.33,61.41,61.28,61.41,25059.0,49.6091,49.6738,49.5687,49.6738,25059.0
2018-04-13 15:40:00,61.4,61.51,61.36,61.44,103272.0,49.6657,49.7547,49.6334,49.6981,103272.0
2018-04-13 15:50:00,61.45,61.59,61.44,61.48,124484.0,49.7062,49.8194,49.6981,49.7304,124484.0
2018-04-16 09:30:00,61.93,62.14,61.5,62.13,29174.0,50.0944,50.2643,49.7466,50.2562,29174.0
2018-04-16 09:40:00,62.1,62.1,61.86,61.89,15207.0,50.2319,50.2319,50.0378,50.0621,15207.0
2018-04-16 09:50:00,61.88,62.03,61.81,62.0,22975.0,50.054,50.1753,49.9974,50.1511,22975.0
2018-04-16 10:00:00,62.05,62.08,61.86,61.96,22288.0,50.1915,50.2158,50.0378,50.1187,22288.0
2018-04-16 10:10:00,61.96,61.96,61.8,61.81,11785.0,50.1187,50.1187,49.9893,49.9974,11785.0
2018-04-16 10:20:00,61.8,61.95,61.79,61.95,17176.0,49.9893,50.1106,49.9812,50.1106,17176.0
2018-04-16 10:30:00,61.94,61.97,61.89,61.89,11763.0,50.1025,50.1268,50.0621,50.0621,11763.0
2018-04-16 10:40:00,61.9,61.9,61.7,61.7,20796.0,50.0702,50.0702,49.9084,49.9084,20796.0
2018-04-16 10:50:00,61.71,62.01,61.7,61.95,16150.0,49.9165,50.1591,49.9084,50.1106,16150.0
2018-04-16 11:00:00,61.96,62.15,61.96,62.03,17737.0,50.1187,50.2724,50.1187,50.1753,17737.0
2018-04-16 11:10:00,62.06,62.06,61.89,61.96,16364.0,50.1996,50.1996,50.0621,50.1187,16364.0
2018-04-16 11:20:00,61.95,62.07,61.95,62.04,11170.0,50.1106,50.2077,50.1106,50.1834,11170.0
2018-04-16 11:30:00,62.04,62.18,61.98,62.18,31425.0,50.1834,50.2967,50.1349,50.2967,31425.0
2018-04-16 11:40:00,62.19,62.2,62.11,62.14,14599.0,50.3047,50.3128,50.24,50.2643,14599.0
2018-04-16 11:50:00,62.14,62.24,62.1,62.22,9687.0,50.2643,50.3452,50.2319,50.329,9687.0
2018-04-16 12:00:00,62.21,62.33,62.2,62.28,12027.0,50.3209,50.418,50.3128,50.3775,12027.0
2018-04-16 12:10:00,62.28,62.36,62.26,62.28,15230.0,50.3775,50.4423,50.3614,50.3775,15230.0
2018-04-16 12:20:00,62.28,62.29,62.13,62.13,20670.0,50.3775,50.3856,50.2562,50.2562,20670.0
2018-04-16 12:30:00,62.13,62.24,62.13,62.21,10725.0,50.2562,50.3452,50.2562,50.3209,10725.0
2018-04-16 12:40:00,62.2,62.29,62.2,62.28,15725.0,50.3128,50.3856,50.3128,50.3775,15725.0
2018-04-16 12:50:00,62.29,62.39,62.29,62.35,16126.0,50.3856,50.4665,50.3856,50.4342,16126.0
2018-04-16 13:00:00,62.37,62.46,62.37,62.45,9750.0,50.4503,50.5231,50.4503,50.5151,9750.0
2018-04-16 13:10:00,62.48,62.48,62.4,62.42,9254.0,50.5393,50.5393,50.4746,50.4908,9254.0
2018-04-16 13:20:00,62.43,62.45,62.37,62.38,5893.0,50.4989,50.5151,50.4503,50.4584,5893.0
2018-04-16 13:30:00,62.38,62.44,62.36,62.44,29939.0,50.4584,50.507,50.4423,50.507,29939.0
2018-04-16 13:40:00,62.45,62.47,62.35,62.35,9355.0,50.5151,50.5312,50.4342,50.4342,9355.0
2018-04-16 13:50:00,62.36,62.38,62.28,62.38,6502.0,50.4423,50.4584,50.3775,50.4584,6502.0
2018-04-16 14:00:00,62.37,62.37,62.25,62.28,14363.0,50.4503,50.4503,50.3533,50.3775,14363.0
2018-04-16 14:10:00,62.3,62.33,62.26,62.3,16954.0,50.3937,50.418,50.3614,50.3937,16954.0
2018-04-16 14:20:00,62.3,62.38,62.2,62.28,21507.0,50.3937,50.4584,50.3128,50.3775,21507.0
2018-04-16 14:30:00,62.25,62.37,62.23,62.36,10011.0,50.3533,50.4503,50.3371,50.4423,10011.0
2018-04-16 14:40:00,62.35,62.38,62.3,62.32,15324.0,50.4342,50.4584,50.3937,50.4099,15324.0
2018-04-16 14:50:00,62.32,62.33,62.22,62.28,22940.0,50.4099,50.418,50.329,50.3775,22940.0
2018-04-16 15:00:00,62.29,62.34,62.26,62.28,15335.0,50.3856,50.4261,50.3614,50.3775,15335.0
2018-04-16 15:10:00,62.28,62.28,62.13,62.16,15419.0,50.3775,50.3775,50.2562,50.2805,15419.0
2018-04-16 15:20:00,62.15,62.15,62.09,62.15,49445.0,50.2724,50.2724,50.2239,50.2724,49445.0
2018-04-16 15:30:00,62.15,62.24,62.15,62.22,21545.0,50.2724,50.3452,50.2724,50.329,21545.0
2018-04-16 15:40:00,62.23,62.31,62.2,62.25,49084.0,50.3371,50.4018,50.3128,50.3533,49084.0
2018-04-16 15:50:00,62.25,62.34,62.2,62.22,80285.0,50.3533,50.4261,50.3128,50.329,80285.0
2018-04-17 09:30:00,60.33,61.7,60.32,61.15,227896.0,48.8002,49.9084,48.7921,49.4635,227896.0
2018-04-17 09:40:00,61.15,61.26,60.9,61.05,222085.0,49.4635,49.5525,49.2613,49.3826,222085.0
2018-04-17 09:50:00,61.06,61.11,60.84,61.1,192919.0,49.3907,49.4311,49.2127,49.4231,192919.0
2018-04-17 10:00:00,61.1,61.15,61.0,61.09,137709.0,49.4231,49.4635,49.3422,49.415,137709.0
2018-04-17 10:10:00,61.08,61.29,61.07,61.25,321924.0,49.4069,49.5767,49.3988,49.5444,321924.0
2018-04-17 10:20:00,61.25,61.36,61.1,61.15,153442.0,49.5444,49.6334,49.4231,49.4635,153442.0
2018-04-17 10:30:00,61.18,61.26,61.09,61.13,58680.0,49.4878,49.5525,49.415,49.4473,58680.0
2018-04-17 10:40:00,61.13,61.13,61.03,61.1,113309.0,49.4473,49.4473,49.3664,49.4231,113309.0
2018-04-17 10:50:00,61.1,61.12,61.03,61.1,92254.0,49.4231,49.4392,49.3664,49.4231,92254.0
2018-04-17 11:00:00,61.1,61.1,60.95,60.95,42469.0,49.4231,49.4231,49.3017,49.3017,42469.0
2018-04-17 11:10:00,60.95,61.06,60.88,60.89,75450.0,49.3017,49.3907,49.2451,49.2532,75450.0
2018-04-17 11:20:00,60.89,61.0,60.86,60.9,81413.0,49.2532,49.3422,49.2289,49.2613,81413.0
2018-04-17 11:30:00,60.91,60.93,60.73,60.84,53137.0,49.2694,49.2855,49.1238,49.2127,53137.0
2018-04-17 11:40:00,60.84,60.98,60.77,60.94,73191.0,49.2127,49.326,49.1561,49.2936,73191.0
2018-04-17 11:50:00,60.93,61.05,60.89,61.04,49654.0,49.2855,49.3826,49.2532,49.3745,49654.0
2018-04-17 12:00:00,61.06,61.11,61.0,61.1,178279.0,49.3907,49.4311,49.3422,49.4231,178279.0
2018-04-17 12:10:00,61.1,61.19,61.09,61.19,126839.0,49.4231,49.4959,49.415,49.4959,126839.0
2018-04-17 12:20:00,61.2,61.2,61.11,61.12,112761.0,49.5039,49.5039,49.4311,49.4392,112761.0
2018-04-17 12:30:00,61.12,61.2,61.11,61.15,80328.0,49.4392,49.5039,49.4311,49.4635,80328.0
2018-04-17 12:40:00,61.15,61.16,61.09,61.13,69333.0,49.4635,49.4716,49.415,49.4473,69333.0
2018-04-17 12:50:00,61.13,61.2,61.1,61.2,84951.0,49.4473,49.5039,49.4231,49.5039,84951.0
2018-04-17 13:00:00,61.2,61.2,61.09,61.09,106008.0,49.5039,49.5039,49.415,49.415,106008.0
2018-04-17 13:10:00,61.11,61.13,61.0,61.07,65986.0,49.4311,49.4473,49.3422,49.3988,65986.0
2018-04-17 13:20:00,61.07,61.2,61.04,61.2,61017.0,49.3988,49.5039,49.3745,49.5039,61017.0
2018-04-17 13:30:00,61.2,61.21,61.13,61.16,53153.0,49.5039,49.512,49.4473,49.4716,53153.0
2018-04-17 13:40:00,61.15,61.2,61.13,61.17,112688.0,49.4635,49.5039,49.4473,49.4797,112688.0
2018-04-17 13:50:00,61.17,61.18,61.09,61.12,78576.0,49.4797,49.4878,49.415,49.4392,78576.0
2018-04-17 14:00:00,61.11,61.18,61.1,61.12,69550.0,49.4311,49.4878,49.4231,49.4392,69550.0
2018-04-17 14:10:00,61.11,61.13,61.03,61.08,43351.0,49.4311,49.4473,49.3664,49.4069,43351.0
2018-04-17 14:20:00,61.07,61.1,61.0,61.1,46459.0,49.3988,49.4231,49.3422,49.4231,46459.0
2018-04-17 14:30:00,61.1,61.15,61.06,61.15,35865.0,49.4231,49.4635,49.3907,49.4635,35865.0
2018-04-17 14:40:00,61.14,61.2,61.11,61.13,122393.0,49.4554,49.5039,49.4311,49.4473,122393.0
2018-04-17 14:50:00,61.13,61.21,61.1,61.2,133110.0,49.4473,49.512,49.4231,49.5039,133110.0
2018-04-17 15:00:00,61.19,61.21,61.11,61.2,168801.0,49.4959,49.512,49.4311,49.5039,168801.0
2018-04-17 15:10:00,61.2,61.26,61.19,61.25,81384.0,49.5039,49.5525,49.4959,49.5444,81384.0
2018-04-17 15:20:00,61.26,61.28,61.2,61.22,84011.0,49.5525,49.5687,49.5039,49.5201,84011.0
2018-04-17 15:30:00,61.23,61.24,61.12,61.16,166262.0,49.5282,49.5363,49.4392,49.4716,166262.0
2018-04-17 15:40:00,61.17,61.2,61.16,61.18,141268.0,49.4797,49.5039,49.4716,49.4878,141268.0
2018-04-17 15:50:00,61.19,61.29,61.11,61.12,449906.0,49.4959,49.5767,49.4311,49.4392,449906.0
2018-04-18 09:30:00,61.29,61.34,61.03,61.12,107481.0,49.5767,49.6172,49.3664,49.4392,107481.0
2018-04-18 09:40:00,61.15,61.35,61.13,61.29,112355.0,49.4635,49.6253,49.4473,49.5767,112355.0
2018-04-18 09:50:00,61.29,61.36,61.21,61.33,151191.0,49.5767,49.6334,49.512,49.6091,151191.0
2018-04-18 10:00:00,61.33,61.35,61.26,61.3,66992.0,49.6091,49.6253,49.5525,49.5848,66992.0
2018-04-18 10:10:00,61.3,61.3,61.15,61.22,67148.0,49.5848,49.5848,49.4635,49.5201,67148.0
2018-04-18 10:20:00,61.22,61.27,61.15,61.25,65953.0,49.5201,49.5606,49.4635,49.5444,65953.0
2018-04-18 10:30:00,61.25,61.31,61.19,61.26,103273.0,49.5444,49.5929,49.4959,49.5525,103273.0
2018-04-18 10:40:00,61.28,61.3,61.23,61.28,142247.0,49.5687,49.5848,49.5282,49.5687,142247.0
2018-04-18 10:50:00,61.3,61.41,61.29,61.38,76675.0,49.5848,49.6738,49.5767,49.6495,76675.0
2018-04-18 11:00:00,61.38,61.4,61.32,61.35,50559.0,49.6495,49.6657,49.601,49.6253,50559.0
2018-04-18 11:10:00,61.35,61.35,61.2,61.28,76609.0,49.6253,49.6253,49.5039,49.5687,76609.0
2018-04-18 11:20:00,61.28,61.31,61.23,61.3,30907.0,49.5687,49.5929,49.5282,49.5848,30907.0
2018-04-18 11:30:00,61.3,61.3,61.23,61.26,32699.0,49.5848,49.5848,49.5282,49.5525,32699.0
2018-04-18 11:40:00,61.27,61.3,61.24,61.28,26544.0,49.5606,49.5848,49.5363,49.5687,26544.0
2018-04-18 11:50:00,61.29,61.3,61.2,61.21,18381.0,49.5767,49.5848,49.5039,49.512,18381.0
2018-04-18 12:00:00,61.22,61.28,61.22,61.22,20071.0,49.5201,49.5687,49.5201,49.5201,20071.0
2018-04-18 12:10:00,61.24,61.33,61.2,61.26,31574.0,49.5363,49.6091,49.5039,49.5525,31574.0
2018-04-18 12:20:00,61.26,61.28,61.19,61.26,30248.0,49.5525,49.5687,49.4959,49.5525,30248.0
2018-04-18 12:30:00,61.25,61.27,61.18,61.19,39998.0,49.5444,49.5606,49.4878,49.4959,39998.0
2018-04-18 12:40:00,61.2,61.23,61.18,61.21,29078.0,49.5039,49.5282,49.4878,49.512,29078.0
2018-04-18 12:50:00,61.21,61.23,61.19,61.22,131324.0,49.512,49.5282,49.4959,49.5201,131324.0
2018-04-18 13:00:00,61.23,61.25,61.2,61.21,51397.0,49.5282,49.5444,49.5039,49.512,51397.0
2018-04-18 13:10:00,61.21,61.26,61.18,61.23,167472.0,49.512,49.5525,49.4878,49.5282,167472.0
2018-04-18 13:20:00,61.25,61.26,61.18,61.2,57989.0,49.5444,49.5525,49.4878,49.5039,57989.0
2018-04-18 13:30:00,61.2,61.25,61.19,61.23,35192.0,49.5039,49.5444,49.4959,49.5282,35192.0
2018-04-18 13:40:00,61.23,61.25,61.01,61.19,97132.0,49.5282,49.5444,49.3503,49.4959,97132.0
2018-04-18 13:50:00,61.19,61.2,61.09,61.12,39955.0,49.4959,49.5039,49.415,49.4392,39955.0
2018-04-18 14:00:00,61.14,61.15,61.01,61.14,47708.0,49.4554,49.4635,49.3503,49.4554,47708.0
2018-04-18 14:10:00,61.15,61.19,61.1,61.17,50189.0,49.4635,49.4959,49.4231,49.4797,50189.0
2018-04-18 14:20:00,61.17,61.18,61.09,61.16,46220.0,49.4797,49.4878,49.415,49.4716,46220.0
2018-04-18 14:30:00,61.17,61.19,61.03,61.05,48261.0,49.4797,49.4959,49.3664,49.3826,48261.0
2018-04-18 14:40:00,61.04,61.05,60.98,60.99,78510.0,49.3745,49.3826,49.326,49.3341,78510.0
2018-04-18 14:50:00,61.01,61.1,60.93,60.94,91576.0,49.3503,49.4231,49.2855,49.2936,91576.0
2018-04-18 15:00:00,60.93,61.06,60.92,61.03,61844.0,49.2855,49.3907,49.2775,49.3664,61844.0
2018-04-18 15:10:00,61.04,61.1,61.04,61.1,36037.0,49.3745,49.4231,49.3745,49.4231,36037.0
2018-04-18 15:20:00,61.1,61.1,61.03,61.04,60477.0,49.4231,49.4231,49.3664,49.3745,60477.0
2018-04-18 15:30:00,61.04,61.08,61.0,61.06,88893.0,49.3745,49.4069,49.3422,49.3907,88893.0
2018-04-18 15:40:00,61.06,61.1,61.03,61.04,94648.0,49.3907,49.4231,49.3664,49.3745,94648.0
2018-04-18 15:50:00,61.04,61.16,61.0,61.02,398641.0,49.3745,49.4716,49.3422,49.3583,398641.0
2018-04-19 09:30:00,61.01,61.02,60.81,60.94,65476.0,49.3503,49.3583,49.1885,49.2936,65476.0
2018-04-19 09:40:00,60.91,60.94,60.81,60.89,17410.0,49.2694,49.2936,49.1885,49.2532,17410.0
2018-04-19 09:50:00,60.89,61.0,60.84,60.97,25455.0,49.2532,49.3422,49.2127,49.3179,25455.0
2018-04-19 10:00:00,60.96,61.06,60.95,61.02,62169.0,49.3098,49.3907,49.3017,49.3583,62169.0
2018-04-19 10:10:00,61.02,61.11,60.97,61.11,157759.0,49.3583,49.4311,49.3179,49.4311,157759.0
2018-04-19 10:20:00,61.11,61.16,61.02,61.16,179871.0,49.4311,49.4716,49.3583,49.4716,179871.0
2018-04-19 10:30:00,61.16,61.26,61.07,61.23,221301.0,49.4716,49.5525,49.3988,49.5282,221301.0
2018-04-19 10:40:00,61.24,61.24,61.06,61.09,39270.0,49.5363,49.5363,49.3907,49.415,39270.0
2018-04-19 10:50:00,61.07,61.07,60.94,61.03,30642.0,49.3988,49.3988,49.2936,49.3664,30642.0
2018-04-19 11:00:00,61.04,61.04,60.83,60.83,32177.0,49.3745,49.3745,49.2047,49.2047,32177.0
2018-04-19 11:10:00,60.83,60.95,60.82,60.95,20868.0,49.2047,49.3017,49.1966,49.3017,20868.0
2018-04-19 11:20:00,60.94,60.97,60.83,60.92,67809.0,49.2936,49.3179,49.2047,49.2775,67809.0
2018-04-19 11:30:00,60.94,60.95,60.77,60.77,35605.0,49.2936,49.3017,49.1561,49.1561,35605.0
2018-04-19 11:40:00,60.79,60.84,60.76,60.81,20334.0,49.1723,49.2127,49.148,49.1885,20334.0
2018-04-19 11:50:00,60.8,60.82,60.67,60.69,35164.0,49.1804,49.1966,49.0752,49.0914,35164.0
2018-04-19 12:00:00,60.69,60.77,60.65,60.76,22050.0,49.0914,49.1561,49.0591,49.148,22050.0
2018-04-19 12:10:00,60.74,60.83,60.73,60.81,46520.0,49.1319,49.2047,49.1238,49.1885,46520.0
2018-04-19 12:20:00,60.8,60.83,60.7,60.71,21335.0,49.1804,49.2047,49.0995,49.1076,21335.0
2018-04-19 12:30:00,60.72,60.85,60.71,60.83,23692.0,49.1157,49.2208,49.1076,49.2047,23692.0
2018-04-19 12:40:00,60.83,60.89,60.8,60.86,16325.0,49.2047,49.2532,49.1804,49.2289,16325.0
2018-04-19 12:50:00,60.87,60.91,60.76,60.77,24964.0,49.237,49.2694,49.148,49.1561,24964.0
2018-04-19 13:00:00,60.77,60.82,60.73,60.74,21689.0,49.1561,49.1966,49.1238,49.1319,21689.0
2018-04-19 13:10:00,60.72,60.78,60.72,60.76,18946.0,49.1157,49.1642,49.1157,49.148,18946.0
2018-04-19 13:20:00,60.75,60.87,60.75,60.87,64771.0,49.1399,49.237,49.1399,49.237,64771.0
2018-04-19 13:30:00,60.86,60.94,60.83,60.89,28606.0,49.2289,49.2936,49.2047,49.2532,28606.0
2018-04-19 13:40:00,60.9,60.9,60.86,60.9,14178.0,49.2613,49.2613,49.2289,49.2613,14178.0
2018-04-19 13:50:00,60.9,60.94,60.8,60.82,40118.0,49.2613,49.2936,49.1804,49.1966,40118.0
2018-04-19 14:00:00,60.82,60.87,60.8,60.87,64546.0,49.1966,49.237,49.1804,49.237,64546.0
2018-04-19 14:10:00,60.87,60.9,60.8,60.88,36330.0,49.237,49.2613,49.1804,49.2451,36330.0
2018-04-19 14:20:00,60.9,60.9,60.84,60.9,20501.0,49.2613,49.2613,49.2127,49.2613,20501.0
2018-04-19 14:30:00,60.89,60.97,60.87,60.94,40163.0,49.2532,49.3179,49.237,49.2936,40163.0
2018-04-19 14:40:00,60.93,60.96,60.89,60.91,36726.0,49.2855,49.3098,49.2532,49.2694,36726.0
2018-04-19 14:50:00,60.9,60.95,60.86,60.94,39336.0,49.2613,49.3017,49.2289,49.2936,39336.0
2018-04-19 15:00:00,60.95,60.97,60.9,60.92,74500.0,49.3017,49.3179,49.2613,49.2775,74500.0
2018-04-19 15:10:00,60.92,60.95,60.88,60.94,147931.0,49.2775,49.3017,49.2451,49.2936,147931.0
2018-04-19 15:20:00,60.94,60.95,60.86,60.91,49416.0,49.2936,49.3017,49.2289,49.2694,49416.0
2018-04-19 15:30:00,60.91,61.07,60.9,60.98,152985.0,49.2694,49.3988,49.2613,49.326,152985.0
2018-04-19 15:40:00,60.98,61.0,60.91,60.92,80933.0,49.326,49.3422,49.2694,49.2775,80933.0
2018-04-19 15:50:00,60.92,60.95,60.9,60.93,333626.0,49.2775,49.3017,49.2613,49.2855,333626.0
2018-04-20 09:30:00,60.88,61.0,60.71,60.96,146610.0,49.2451,49.3422,49.1076,49.3098,146610.0
2018-04-20 09:40:00,60.98,61.03,60.89,60.99,25859.0,49.326,49.3664,49.2532,49.3341,25859.0
2018-04-20 09:50:00,60.99,61.07,60.88,60.98,79261.0,49.3341,49.3988,49.2451,49.326,79261.0
2018-04-20 10:00:00,61.0,61.0,60.77,60.77,35123.0,49.3422,49.3422,49.1561,49.1561,35123.0
2018-04-20 10:10:00,60.76,60.9,60.75,60.87,13640.0,49.148,49.2613,49.1399,49.237,13640.0
2018-04-20 10:20:00,60.87,60.88,60.78,60.85,16213.0,49.237,49.2451,49.1642,49.2208,16213.0
2018-04-20 10:30:00,60.85,60.85,60.68,60.68,49201.0,49.2208,49.2208,49.0833,49.0833,49201.0
2018-04-20 10:40:00,60.68,60.69,60.54,60.55,21883.0,49.0833,49.0914,48.9701,48.9782,21883.0
2018-04-20 10:50:00,60.54,60.58,60.41,60.49,95276.0,48.9701,49.0024,48.8649,48.9296,95276.0
2018-04-20 11:00:00,60.49,60.55,60.39,60.41,47142.0,48.9296,48.9782,48.8487,48.8649,47142.0
2018-04-20 11:10:00,60.41,60.46,60.32,60.44,77586.0,48.8649,48.9054,48.7921,48.8892,77586.0
2018-04-20 11:20:00,60.46,60.47,60.3,60.33,46993.0,48.9054,48.9135,48.7759,48.8002,46993.0
2018-04-20 11:30:00,60.33,60.59,60.32,60.59,12373.0,48.8002,49.0105,48.7921,49.0105,12373.0
2018-04-20 11:40:00,60.59,60.66,60.55,60.64,31724.0,49.0105,49.0671,48.9782,49.051,31724.0
2018-04-20 11:50:00,60.64,60.68,60.63,60.66,28400.0,49.051,49.0833,49.0429,49.0671,28400.0
2018-04-20 12:00:00,60.64,60.65,60.56,60.62,102168.0,49.051,49.0591,48.9863,49.0348,102168.0
2018-04-20 12:10:00,60.61,60.61,60.46,60.47,60556.0,49.0267,49.0267,48.9054,48.9135,60556.0
2018-04-20 12:20:00,60.47,60.58,60.46,60.48,68974.0,48.9135,49.0024,48.9054,48.9215,68974.0
2018-04-20 12:30:00,60.49,60.51,60.37,60.39,92755.0,48.9296,48.9458,48.8326,48.8487,92755.0
2018-04-20 12:40:00,60.38,60.46,60.36,60.39,33566.0,48.8407,48.9054,48.8245,48.8487,33566.0
2018-04-20 12:50:00,60.4,60.45,60.36,60.39,17475.0,48.8568,48.8973,48.8245,48.8487,17475.0
2018-04-20 13:00:00,60.37,60.42,60.32,60.38,26989.0,48.8326,48.873,48.7921,48.8407,26989.0
2018-04-20 13:10:00,60.4,60.52,60.4,60.47,47016.0,48.8568,48.9539,48.8568,48.9135,47016.0
2018-04-20 13:20:00,60.48,60.6,60.43,60.58,74603.0,48.9215,49.0186,48.8811,49.0024,74603.0
2018-04-20 13:30:00,60.59,60.6,60.51,60.58,68359.0,49.0105,49.0186,48.9458,49.0024,68359.0
2018-04-20 13:40:00,60.58,60.65,60.55,60.64,132144.0,49.0024,49.0591,48.9782,49.051,132144.0
2018-04-20 13:50:00,60.62,60.65,60.59,60.61,22621.0,49.0348,49.0591,49.0105,49.0267,22621.0
2018-04-20 14:00:00,60.6,60.61,60.56,60.6,13530.0,49.0186,49.0267,48.9863,49.0186,13530.0
2018-04-20 14:10:00,60.59,60.6,60.52,60.53,15780.0,49.0105,49.0186,48.9539,48.962,15780.0
2018-04-20 14:20:00,60.52,60.6,60.49,60.6,54289.0,48.9539,49.0186,48.9296,49.0186,54289.0
2018-04-20 14:30:00,60.6,60.6,60.5,60.54,28483.0,49.0186,49.0186,48.9377,48.9701,28483.0
2018-04-20 14:40:00,60.55,60.56,60.51,60.52,14748.0,48.9782,48.9863,48.9458,48.9539,14748.0
2018-04-20 14:50:00,60.52,60.58,60.5,60.56,29333.0,48.9539,49.0024,48.9377,48.9863,29333.0
2018-04-20 15:00:00,60.55,60.57,60.38,60.39,70050.0,48.9782,48.9943,48.8407,48.8487,70050.0
2018-04-20 15:10:00,60.38,60.43,60.34,60.34,24060.0,48.8407,48.8811,48.8083,48.8083,24060.0
2018-04-20 15:20:00,60.35,60.41,60.33,60.36,56152.0,48.8164,48.8649,48.8002,48.8245,56152.0
2018-04-20 15:30:00,60.37,60.39,60.31,60.37,47736.0,48.8326,48.8487,48.784,48.8326,47736.0
2018-04-20 15:40:00,60.38,60.41,60.27,60.3,99117.0,48.8407,48.8649,48.7517,48.7759,99117.0
2018-04-20 15:50:00,60.31,60.35,60.23,60.35,404918.0,48.784,48.8164,48.7193,48.8164,404918.0
2018-04-23 09:30:00,60.5,60.63,60.33,60.52,33372.0,48.9377,49.0429,48.8002,48.9539,33372.0
2018-04-23 09:40:00,60.51,60.57,60.24,60.24,26755.0,48.9458,48.9943,48.7274,48.7274,26755.0
2018-04-23 09:50:00,60.23,60.47,60.22,60.47,31434.0,48.7193,48.9135,48.7112,48.9135,31434.0
2018-04-23 10:00:00,60.49,60.49,60.35,60.36,34665.0,48.9296,48.9296,48.8164,48.8245,34665.0
2018-04-23 10:10:00,60.37,60.4,60.27,60.3,91416.0,48.8326,48.8568,48.7517,48.7759,91416.0
2018-04-23 10:20:00,60.3,60.35,60.28,60.31,33756.0,48.7759,48.8164,48.7598,48.784,33756.0
2018-04-23 10:30:00,60.32,60.36,60.17,60.27,43186.0,48.7921,48.8245,48.6708,48.7517,43186.0
2018-04-23 10:40:00,60.26,60.28,60.17,60.25,73539.0,48.7436,48.7598,48.6708,48.7355,73539.0
2018-04-23 10:50:00,60.25,60.28,60.15,60.16,37304.0,48.7355,48.7598,48.6546,48.6627,37304.0
2018-04-23 11:00:00,60.17,60.3,60.14,60.28,18629.0,48.6708,48.7759,48.6465,48.7598,18629.0
2018-04-23 11:10:00,60.29,60.31,60.25,60.26,54273.0,48.7679,48.784,48.7355,48.7436,54273.0
2018-04-23 11:20:00,60.26,60.3,60.25,60.29,39549.0,48.7436,48.7759,48.7355,48.7679,39549.0
2018-04-23 11:30:00,60.29,60.3,60.11,60.13,52168.0,48.7679,48.7759,48.6223,48.6384,52168.0
2018-04-23 11:40:00,60.14,60.3,60.14,60.19,62548.0,48.6465,48.7759,48.6465,48.687,62548.0
2018-04-23 11:50:00,60.18,60.3,60.17,60.3,16392.0,48.6789,48.7759,48.6708,48.7759,16392.0
2018-04-23 12:00:00,60.3,60.34,60.24,60.3,26945.0,48.7759,48.8083,48.7274,48.7759,26945.0
2018-04-23 12:10:00,60.3,60.34,60.2,60.21,18429.0,48.7759,48.8083,48.6951,48.7031,18429.0
2018-04-23 12:20:00,60.21,60.26,60.17,60.18,38004.0,48.7031,48.7436,48.6708,48.6789,38004.0
2018-04-23 12:30:00,60.19,60.23,60.14,60.18,19425.0,48.687,48.7193,48.6465,48.6789,19425.0
2018-04-23 12:40:00,60.19,60.19,60.06,60.06,23744.0,48.687,48.687,48.5818,48.5818,23744.0
2018-04-23 12:50:00,60.06,60.12,59.99,60.02,51972.0,48.5818,48.6303,48.5252,48.5495,51972.0
2018-04-23 13:00:00,60.02,60.07,59.99,60.0,30529.0,48.5495,48.5899,48.5252,48.5333,30529.0
2018-04-23 13:10:00,60.01,60.06,59.98,60.01,19453.0,48.5414,48.5818,48.5171,48.5414,19453.0
2018-04-23 13:20:00,60.02,60.1,60.0,60.07,10473.0,48.5495,48.6142,48.5333,48.5899,10473.0
2018-04-23 13:30:00,60.07,60.18,60.07,60.16,17797.0,48.5899,48.6789,48.5899,48.6627,17797.0
2018-04-23 13:40:00,60.15,60.19,60.07,60.15,40827.0,48.6546,48.687,48.5899,48.6546,40827.0
2018-04-23 13:50:00,60.17,60.21,60.11,60.11,53749.0,48.6708,48.7031,48.6223,48.6223,53749.0
2018-04-23 14:00:00,60.11,60.16,59.97,59.99,21765.0,48.6223,48.6627,48.509,48.5252,21765.0
2018-04-23 14:10:00,59.99,59.99,59.76,59.76,50153.0,48.5252,48.5252,48.3391,48.3391,50153.0
2018-04-23 14:20:00,59.77,59.8,59.68,59.73,85943.0,48.3472,48.3715,48.2744,48.3149,85943.0
2018-04-23 14:30:00,59.72,59.79,59.7,59.78,28223.0,48.3068,48.3634,48.2906,48.3553,28223.0
2018-04-23 14:40:00,59.78,59.79,59.71,59.72,44058.0,48.3553,48.3634,48.2987,48.3068,44058.0
2018-04-23 14:50:00,59.71,59.72,59.56,59.65,41872.0,48.2987,48.3068,48.1774,48.2502,41872.0
2018-04-23 15:00:00,59.65,59.77,59.63,59.73,28684.0,48.2502,48.3472,48.234,48.3149,28684.0
2018-04-23 15:10:00,59.73,59.76,59.71,59.74,31900.0,48.3149,48.3391,48.2987,48.323,31900.0
2018-04-23 15:20:00,59.75,59.77,59.72,59.73,61807.0,48.3311,48.3472,48.3068,48.3149,61807.0
2018-04-23 15:30:00,59.74,59.74,59.69,59.72,93892.0,48.323,48.323,48.2825,48.3068,93892.0
2018-04-23 15:40:00,59.72,59.76,59.7,59.75,110857.0,48.3068,48.3391,48.2906,48.3311,110857.0
2018-04-23 15:50:00,59.74,59.87,59.73,59.84,501126.0,48.323,48.4281,48.3149,48.4039,501126.0
2018-04-24 09:30:00,60.27,60.28,60.11,60.19,47761.0,48.7517,48.7598,48.6223,48.687,47761.0
2018-04-24 09:40:00,60.22,60.46,60.2,60.41,127848.0,48.7112,48.9054,48.6951,48.8649,127848.0
2018-04-24 09:50:00,60.43,60.45,60.26,60.38,107924.0,48.8811,48.8973,48.7436,48.8407,107924.0
2018-04-24 10:00:00,60.38,60.5,60.36,60.47,226229.0,48.8407,48.9377,48.8245,48.9135,226229.0
2018-04-24 10:10:00,60.47,60.48,60.38,60.42,75281.0,48.9135,48.9215,48.8407,48.873,75281.0
2018-04-24 10:20:00,60.42,60.56,60.42,60.49,277355.0,48.873,48.9863,48.873,48.9296,277355.0
2018-04-24 10:30:00,60.48,60.51,60.27,60.49,143334.0,48.9215,48.9458,48.7517,48.9296,143334.0
2018-04-24 10:40:00,60.49,60.56,60.44,60.55,51059.0,48.9296,48.9863,48.8892,48.9782,51059.0
2018-04-24 10:50:00,60.54,60.56,60.36,60.36,55292.0,48.9701,48.9863,48.8245,48.8245,55292.0
2018-04-24 11:00:00,60.37,60.47,60.25,60.3,57327.0,48.8326,48.9135,48.7355,48.7759,57327.0
2018-04-24 11:10:00,60.3,60.3,60.17,60.23,32200.0,48.7759,48.7759,48.6708,48.7193,32200.0
2018-04-24 11:20:00,60.24,60.35,60.18,60.29,22527.0,48.7274,48.8164,48.6789,48.7679,22527.0
2018-04-24 11:30:00,60.29,60.36,60.24,60.31,27715.0,48.7679,48.8245,48.7274,48.784,27715.0
2018-04-24 11:40:00,60.32,60.42,60.26,60.27,15461.0,48.7921,48.873,48.7436,48.7517,15461.0
2018-04-24 11:50:00,60.26,60.29,60.08,60.09,36795.0,48.7436,48.7679,48.598,48.6061,36795.0
2018-04-24 12:00:00,60.08,60.14,60.0,60.04,17017.0,48.598,48.6465,48.5333,48.5656,17017.0
2018-04-24 12:10:00,60.03,60.07,59.88,59.91,21836.0,48.5575,48.5899,48.4362,48.4605,21836.0
2018-04-24 12:20:00,59.93,60.04,59.91,59.98,25829.0,48.4767,48.5656,48.4605,48.5171,25829.0
2018-04-24 12:30:00,59.97,60.01,59.82,59.9,87818.0,48.509,48.5414,48.3877,48.4524,87818.0
2018-04-24 12:40:00,59.9,60.07,59.89,60.07,45031.0,48.4524,48.5899,48.4443,48.5899,45031.0
2018-04-24 12:50:00,60.08,60.09,59.89,59.9,62203.0,48.598,48.6061,48.4443,48.4524,62203.0
2018-04-24 13:00:00,59.89,60.01,59.89,59.99,39093.0,48.4443,48.5414,48.4443,48.5252,39093.0
2018-04-24 13:10:00,59.99,60.12,59.97,60.03,49485.0,48.5252,48.6303,48.509,48.5575,49485.0
2018-04-24 13:20:00,60.03,60.11,59.97,60.07,53803.0,48.5575,48.6223,48.509,48.5899,53803.0
2018-04-24 13:30:00,60.07,60.16,60.04,60.1,54980.0,48.5899,48.6627,48.5656,48.6142,54980.0
2018-04-24 13:40:00,60.1,60.12,60.05,60.06,57742.0,48.6142,48.6303,48.5737,48.5818,57742.0
2018-04-24 13:50:00,60.07,60.07,59.89,59.97,35699.0,48.5899,48.5899,48.4443,48.509,35699.0
2018-04-24 14:00:00,59.98,59.98,59.85,59.89,107773.0,48.5171,48.5171,48.4119,48.4443,107773.0
2018-04-24 14:10:00,59.89,60.02,59.88,59.92,30745.0,48.4443,48.5495,48.4362,48.4686,30745.0
2018-04-24 14:20:00,59.92,60.0,59.79,59.8,35605.0,48.4686,48.5333,48.3634,48.3715,35605.0
2018-04-24 14:30:00,59.79,59.85,59.63,59.64,42572.0,48.3634,48.4119,48.234,48.2421,42572.0
2018-04-24 14:40:00,59.65,59.86,59.65,59.77,53397.0,48.2502,48.42,48.2502,48.3472,53397.0
2018-04-24 14:50:00,59.79,59.91,59.73,59.8,36921.0,48.3634,48.4605,48.3149,48.3715,36921.0
2018-04-24 15:00:00,59.8,60.01,59.8,59.96,58897.0,48.3715,48.5414,48.3715,48.5009,58897.0
2018-04-24 15:10:00,59.97,60.07,59.9,59.94,61623.0,48.509,48.5899,48.4524,48.4847,61623.0
2018-04-24 15:20:00,59.94,60.1,59.93,59.98,53602.0,48.4847,48.6142,48.4767,48.5171,53602.0
2018-04-24 15:30:00,59.98,59.98,59.75,59.82,99571.0,48.5171,48.5171,48.3311,48.3877,99571.0
2018-04-24 15:40:00,59.81,60.0,59.7,59.97,100148.0,48.3796,48.5333,48.2906,48.509,100148.0
2018-04-24 15:50:00,59.98,60.0,59.8,59.96,307726.0,48.5171,48.5333,48.3715,48.5009,307726.0
2018-04-25 09:30:00,60.03,60.22,59.77,59.9,54818.0,48.5575,48.7112,48.3472,48.4524,54818.0
2018-04-25 09:40:00,59.92,59.93,59.67,59.8,25210.0,48.4686,48.4767,48.2663,48.3715,25210.0
2018-04-25 09:50:00,59.79,59.97,59.72,59.76,22052.0,48.3634,48.509,48.3068,48.3391,22052.0
2018-04-25 10:00:00,59.76,59.9,59.71,59.85,26432.0,48.3391,48.4524,48.2987,48.4119,26432.0
2018-04-25 10:10:00,59.84,59.93,59.79,59.8,39718.0,48.4039,48.4767,48.3634,48.3715,39718.0
2018-04-25 10:20:00,59.77,59.98,59.74,59.88,27702.0,48.3472,48.5171,48.323,48.4362,27702.0
2018-04-25 10:30:00,59.88,60.01,59.86,59.91,151098.0,48.4362,48.5414,48.42,48.4605,151098.0
2018-04-25 10:40:00,59.91,60.05,59.91,59.92,158214.0,48.4605,48.5737,48.4605,48.4686,158214.0
2018-04-25 10:50:00,59.94,59.98,59.84,59.89,23252.0,48.4847,48.5171,48.4039,48.4443,23252.0
2018-04-25 11:00:00,59.89,59.97,59.76,59.81,35359.0,48.4443,48.509,48.3391,48.3796,35359.0
2018-04-25 11:10:00,59.8,59.86,59.73,59.73,19779.0,48.3715,48.42,48.3149,48.3149,19779.0
2018-04-25 11:20:00,59.72,59.79,59.71,59.76,20679.0,48.3068,48.3634,48.2987,48.3391,20679.0
2018-04-25 11:30:00,59.77,59.77,59.65,59.72,15503.0,48.3472,48.3472,48.2502,48.3068,15503.0
2018-04-25 11:40:00,59.71,59.72,59.58,59.59,35294.0,48.2987,48.3068,48.1935,48.2016,35294.0
2018-04-25 11:50:00,59.57,59.79,59.55,59.73,87426.0,48.1855,48.3634,48.1693,48.3149,87426.0
2018-04-25 12:00:00,59.73,59.77,59.66,59.7,34345.0,48.3149,48.3472,48.2583,48.2906,34345.0
2018-04-25 12:10:00,59.67,59.83,59.65,59.83,19729.0,48.2663,48.3958,48.2502,48.3958,19729.0
2018-04-25 12:20:00,59.83,59.98,59.82,59.93,29291.0,48.3958,48.5171,48.3877,48.4767,29291.0
2018-04-25 12:30:00,59.92,60.0,59.91,60.0,23930.0,48.4686,48.5333,48.4605,48.5333,23930.0
2018-04-25 12:40:00,60.0,60.05,59.96,59.98,145577.0,48.5333,48.5737,48.5009,48.5171,145577.0
2018-04-25 12:50:00,60.01,60.04,59.98,60.0,89525.0,48.5414,48.5656,48.5171,48.5333,89525.0
2018-04-25 13:00:00,60.02,60.07,59.97,59.97,173467.0,48.5495,48.5899,48.509,48.509,173467.0
2018-04-25 13:10:00,59.96,60.01,59.9,59.93,52315.0,48.5009,48.5414,48.4524,48.4767,52315.0
2018-04-25 13:20:00,59.94,60.0,59.92,60.0,28701.0,48.4847,48.5333,48.4686,48.5333,28701.0
2018-04-25 13:30:00,60.0,60.04,59.92,60.0,53284.0,48.5333,48.5656,48.4686,48.5333,53284.0
2018-04-25 13:40:00,60.0,60.0,59.87,59.88,49189.0,48.5333,48.5333,48.4281,48.4362,49189.0
2018-04-25 13:50:00,59.88,60.01,59.88,59.96,36117.0,48.4362,48.5414,48.4362,48.5009,36117.0
2018-04-25 14:00:00,59.98,60.0,59.89,59.9,37529.0,48.5171,48.5333,48.4443,48.4524,37529.0
2018-04-25 14:10:00,59.89,59.92,59.81,59.86,24479.0,48.4443,48.4686,48.3796,48.42,24479.0
2018-04-25 14:20:00,59.85,59.99,59.84,59.91,38917.0,48.4119,48.5252,48.4039,48.4605,38917.0
2018-04-25 14:30:00,59.91,60.02,59.89,59.98,82675.0,48.4605,48.5495,48.4443,48.5171,82675.0
2018-04-25 14:40:00,59.97,60.05,59.95,60.03,42605.0,48.509,48.5737,48.4928,48.5575,42605.0
2018-04-25 14:50:00,60.02,60.05,59.97,60.01,124956.0,48.5495,48.5737,48.509,48.5414,124956.0
2018-04-25 15:00:00,60.01,60.04,59.98,59.99,71088.0,48.5414,48.5656,48.5171,48.5252,71088.0
2018-04-25 15:10:00,60.0,60.0,59.91,59.91,39956.0,48.5333,48.5333,48.4605,48.4605,39956.0
2018-04-25 15:20:00,59.91,60.0,59.91,59.96,41161.0,48.4605,48.5333,48.4605,48.5009,41161.0
2018-04-25 15:30:00,59.96,60.0,59.9,59.93,95601.0,48.5009,48.5333,48.4524,48.4767,95601.0
2018-04-25 15:40:00,59.93,59.98,59.86,59.91,91608.0,48.4767,48.5171,48.42,48.4605,91608.0
2018-04-25 15:50:00,59.91,60.03,59.89,60.01,206121.0,48.4605,48.5575,48.4443,48.5414,206121.0
2018-04-26 09:30:00,60.29,60.33,60.03,60.2,42506.0,48.7679,48.8002,48.5575,48.6951,42506.0
2018-04-26 09:40:00,60.2,60.2,60.1,60.13,17553.0,48.6951,48.6951,48.6142,48.6384,17553.0
2018-04-26 09:50:00,60.12,60.17,60.03,60.13,41461.0,48.6303,48.6708,48.5575,48.6384,41461.0
2018-04-26 10:00:00,60.14,60.25,60.12,60.25,52878.0,48.6465,48.7355,48.6303,48.7355,52878.0
2018-04-26 10:10:00,60.28,60.63,60.28,60.6,56163.0,48.7598,49.0429,48.7598,49.0186,56163.0
2018-04-26 10:20:00,60.6,60.75,60.57,60.75,52760.0,49.0186,49.1399,48.9943,49.1399,52760.0
2018-04-26 10:30:00,60.76,60.9,60.74,60.78,42529.0,49.148,49.2613,49.1319,49.1642,42529.0
2018-04-26 10:40:00,60.77,60.79,60.65,60.7,34441.0,49.1561,49.1723,49.0591,49.0995,34441.0
2018-04-26 10:50:00,60.72,60.88,60.71,60.84,18297.0,49.1157,49.2451,49.1076,49.2127,18297.0
2018-04-26 11:00:00,60.86,60.9,60.77,60.77,39418.0,49.2289,49.2613,49.1561,49.1561,39418.0
2018-04-26 11:10:00,60.77,60.81,60.65,60.67,23597.0,49.1561,49.1885,49.0591,49.0752,23597.0
2018-04-26 11:20:00,60.67,60.67,60.52,60.64,21674.0,49.0752,49.0752,48.9539,49.051,21674.0
2018-04-26 11:30:00,60.63,60.71,60.57,60.67,22336.0,49.0429,49.1076,48.9943,49.0752,22336.0
2018-04-26 11:40:00,60.66,60.67,60.55,60.63,6500.0,49.0671,49.0752,48.9782,49.0429,6500.0
2018-04-26 11:50:00,60.63,60.72,60.57,60.6,21788.0,49.0429,49.1157,48.9943,49.0186,21788.0
2018-04-26 12:00:00,60.62,60.64,60.57,60.63,10544.0,49.0348,49.051,48.9943,49.0429,10544.0
2018-04-26 12:10:00,60.62,60.64,60.53,60.55,19136.0,49.0348,49.051,48.962,48.9782,19136.0
2018-04-26 12:20:00,60.53,60.57,60.53,60.54,12433.0,48.962,48.9943,48.962,48.9701,12433.0
2018-04-26 12:30:00,60.54,60.54,60.45,60.5,14413.0,48.9701,48.9701,48.8973,48.9377,14413.0
2018-04-26 12:40:00,60.51,60.51,60.4,60.41,11049.0,48.9458,48.9458,48.8568,48.8649,11049.0
2018-04-26 12:50:00,60.42,60.48,60.41,60.44,8618.0,48.873,48.9215,48.8649,48.8892,8618.0
2018-04-26 13:00:00,60.44,60.53,60.44,60.49,14757.0,48.8892,48.962,48.8892,48.9296,14757.0
2018-04-26 13:10:00,60.49,60.55,60.46,60.52,12040.0,48.9296,48.9782,48.9054,48.9539,12040.0
2018-04-26 13:20:00,60.51,60.62,60.51,60.56,10879.0,48.9458,49.0348,48.9458,48.9863,10879.0
2018-04-26 13:30:00,60.56,60.57,60.41,60.45,17165.0,48.9863,48.9943,48.8649,48.8973,17165.0
2018-04-26 13:40:00,60.47,60.54,60.46,60.5,14600.0,48.9135,48.9701,48.9054,48.9377,14600.0
2018-04-26 13:50:00,60.49,60.58,60.49,60.58,11739.0,48.9296,49.0024,48.9296,49.0024,11739.0
2018-04-26 14:00:00,60.56,60.63,60.55,60.58,14273.0,48.9863,49.0429,48.9782,49.0024,14273.0
2018-04-26 14:10:00,60.59,60.68,60.53,60.57,20921.0,49.0105,49.0833,48.962,48.9943,20921.0
2018-04-26 14:20:00,60.57,60.6,60.54,60.6,16379.0,48.9943,49.0186,48.9701,49.0186,16379.0
2018-04-26 14:30:00,60.6,60.67,60.59,60.65,20665.0,49.0186,49.0752,49.0105,49.0591,20665.0
2018-04-26 14:40:00,60.65,60.77,60.65,60.74,23047.0,49.0591,49.1561,49.0591,49.1319,23047.0
2018-04-26 14:50:00,60.73,60.84,60.73,60.8,21810.0,49.1238,49.2127,49.1238,49.1804,21810.0
2018-04-26 15:00:00,60.8,60.91,60.78,60.79,31394.0,49.1804,49.2694,49.1642,49.1723,31394.0
2018-04-26 15:10:00,60.79,60.85,60.76,60.82,28457.0,49.1723,49.2208,49.148,49.1966,28457.0
2018-04-26 15:20:00,60.82,60.82,60.76,60.78,27753.0,49.1966,49.1966,49.148,49.1642,27753.0
2018-04-26 15:30:00,60.78,60.79,60.72,60.74,40570.0,49.1642,49.1723,49.1157,49.1319,40570.0
2018-04-26 15:40:00,60.73,60.74,60.67,60.71,52718.0,49.1238,49.1319,49.0752,49.1076,52718.0
2018-04-26 15:50:00,60.7,60.78,60.69,60.75,171928.0,49.0995,49.1642,49.0914,49.1399,171928.0
2018-04-27 09:30:00,60.82,61.31,60.75,61.23,52866.0,49.1966,49.5929,49.1399,49.5282,52866.0
2018-04-27 09:40:00,61.24,61.62,61.22,61.5,35720.0,49.5363,49.8437,49.5201,49.7466,35720.0
2018-04-27 09:50:00,61.55,61.55,61.33,61.33,22326.0,49.7871,49.7871,49.6091,49.6091,22326.0
2018-04-27 10:00:00,61.31,61.58,61.29,61.51,75091.0,49.5929,49.8113,49.5767,49.7547,75091.0
2018-04-27 10:10:00,61.48,61.63,61.4,61.6,29122.0,49.7304,49.8518,49.6657,49.8275,29122.0
2018-04-27 10:20:00,61.58,61.61,61.48,61.56,33330.0,49.8113,49.8356,49.7304,49.7951,33330.0
2018-04-27 10:30:00,61.56,61.56,61.4,61.48,24411.0,49.7951,49.7951,49.6657,49.7304,24411.0
2018-04-27 10:40:00,61.47,61.51,61.23,61.23,26669.0,49.7223,49.7547,49.5282,49.5282,26669.0
2018-04-27 10:50:00,61.22,61.26,61.11,61.12,174634.0,49.5201,49.5525,49.4311,49.4392,174634.0
2018-04-27 11:00:00,61.12,61.44,61.1,61.44,45030.0,49.4392,49.6981,49.4231,49.6981,45030.0
2018-04-27 11:10:00,61.46,61.63,61.43,61.62,83682.0,49.7143,49.8518,49.69,49.8437,83682.0
2018-04-27 11:20:00,61.61,61.68,61.57,61.68,26621.0,49.8356,49.8922,49.8032,49.8922,26621.0
2018-04-27 11:30:00,61.68,61.76,61.6,61.75,34760.0,49.8922,49.9569,49.8275,49.9488,34760.0
2018-04-27 11:40:00,61.74,61.85,61.7,61.83,64162.0,49.9407,50.0297,49.9084,50.0135,64162.0
2018-04-27 11:50:00,61.81,61.81,61.7,61.73,24882.0,49.9974,49.9974,49.9084,49.9327,24882.0
2018-04-27 12:00:00,61.74,61.83,61.74,61.78,18810.0,49.9407,50.0135,49.9407,49.9731,18810.0
2018-04-27 12:10:00,61.77,61.81,61.74,61.78,20135.0,49.965,49.9974,49.9407,49.9731,20135.0
2018-04-27 12:20:00,61.8,61.82,61.75,61.78,16713.0,49.9893,50.0055,49.9488,49.9731,16713.0
2018-04-27 12:30:00,61.79,61.79,61.69,61.74,30774.0,49.9812,49.9812,49.9003,49.9407,30774.0
2018-04-27 12:40:00,61.75,61.83,61.73,61.82,18415.0,49.9488,50.0135,49.9327,50.0055,18415.0
2018-04-27 12:50:00,61.84,61.92,61.8,61.88,17213.0,50.0216,50.0863,49.9893,50.054,17213.0
2018-04-27 13:00:00,61.88,61.88,61.76,61.8,26024.0,50.054,50.054,49.9569,49.9893,26024.0
2018-04-27 13:10:00,61.8,61.83,61.76,61.82,17248.0,49.9893,50.0135,49.9569,50.0055,17248.0
2018-04-27 13:20:00,61.81,61.83,61.77,61.79,13422.0,49.9974,50.0135,49.965,49.9812,13422.0
2018-04-27 13:30:00,61.79,61.8,61.73,61.76,19064.0,49.9812,49.9893,49.9327,49.9569,19064.0
2018-04-27 13:40:00,61.76,61.78,61.74,61.78,19091.0,49.9569,49.9731,49.9407,49.9731,19091.0
2018-04-27 13:50:00,61.78,61.87,61.78,61.81,27015.0,49.9731,50.0459,49.9731,49.9974,27015.0
2018-04-27 14:00:00,61.81,61.84,61.72,61.78,49116.0,49.9974,50.0216,49.9246,49.9731,49116.0
2018-04-27 14:10:00,61.79,61.86,61.78,61.84,14161.0,49.9812,50.0378,49.9731,50.0216,14161.0
2018-04-27 14:20:00,61.84,61.85,61.79,61.83,15614.0,50.0216,50.0297,49.9812,50.0135,15614.0
2018-04-27 14:30:00,61.83,61.83,61.74,61.75,17692.0,50.0135,50.0135,49.9407,49.9488,17692.0
2018-04-27 14:40:00,61.75,61.8,61.72,61.75,28871.0,49.9488,49.9893,49.9246,49.9488,28871.0
2018-04-27 14:50:00,61.75,61.83,61.73,61.83,33575.0,49.9488,50.0135,49.9327,50.0135,33575.0
2018-04-27 15:00:00,61.81,61.83,61.75,61.76,40116.0,49.9974,50.0135,49.9488,49.9569,40116.0
2018-04-27 15:10:00,61.76,61.76,61.69,61.73,66987.0,49.9569,49.9569,49.9003,49.9327,66987.0
2018-04-27 15:20:00,61.72,61.72,61.55,61.58,39505.0,49.9246,49.9246,49.7871,49.8113,39505.0
2018-04-27 15:30:00,61.57,61.61,61.53,61.57,58996.0,49.8032,49.8356,49.7709,49.8032,58996.0
2018-04-27 15:40:00,61.57,61.65,61.52,61.63,69526.0,49.8032,49.8679,49.7628,49.8518,69526.0
2018-04-27 15:50:00,61.64,61.67,61.54,61.58,189007.0,49.8599,49.8841,49.779,49.8113,189007.0
2018-04-30 09:30:00,61.89,61.92,61.66,61.73,27984.0,50.0621,50.0863,49.876,49.9327,27984.0
2018-04-30 09:40:00,61.69,61.81,61.42,61.44,34664.0,49.9003,49.9974,49.6819,49.6981,34664.0
2018-04-30 09:50:00,61.43,61.47,61.29,61.34,23073.0,49.69,49.7223,49.5767,49.6172,23073.0
2018-04-30 10:00:00,61.34,61.38,61.16,61.25,29368.0,49.6172,49.6495,49.4716,49.5444,29368.0
2018-04-30 10:10:00,61.25,61.26,61.11,61.15,44958.0,49.5444,49.5525,49.4311,49.4635,44958.0
2018-04-30 10:20:00,61.14,61.18,60.99,61.08,29494.0,49.4554,49.4878,49.3341,49.4069,29494.0
2018-04-30 10:30:00,61.1,61.11,60.95,61.01,19650.0,49.4231,49.4311,49.3017,49.3503,19650.0
2018-04-30 10:40:00,61.01,61.1,61.01,61.07,25379.0,49.3503,49.4231,49.3503,49.3988,25379.0
2018-04-30 10:50:00,61.08,61.17,61.05,61.13,22516.0,49.4069,49.4797,49.3826,49.4473,22516.0
2018-04-30 11:00:00,61.13,61.32,61.12,61.29,50801.0,49.4473,49.601,49.4392,49.5767,50801.0
2018-04-30 11:10:00,61.29,61.39,61.29,61.32,38051.0,49.5767,49.6576,49.5767,49.601,38051.0
2018-04-30 11:20:00,61.32,61.36,61.27,61.32,17267.0,49.601,49.6334,49.5606,49.601,17267.0
2018-04-30 11:30:00,61.32,61.4,61.23,61.25,21780.0,49.601,49.6657,49.5282,49.5444,21780.0
2018-04-30 11:40:00,61.26,61.27,61.1,61.1,69213.0,49.5525,49.5606,49.4231,49.4231,69213.0
2018-04-30 11:50:00,61.12,61.17,61.05,61.05,16056.0,49.4392,49.4797,49.3826,49.3826,16056.0
2018-04-30 12:00:00,61.06,61.06,60.86,60.86,15502.0,49.3907,49.3907,49.2289,49.2289,15502.0
2018-04-30 12:10:00,60.85,60.91,60.8,60.85,17742.0,49.2208,49.2694,49.1804,49.2208,17742.0
2018-04-30 12:20:00,60.87,60.93,60.86,60.93,9081.0,49.237,49.2855,49.2289,49.2855,9081.0
2018-04-30 12:30:00,60.93,60.94,60.84,60.86,16292.0,49.2855,49.2936,49.2127,49.2289,16292.0
2018-04-30 12:40:00,60.89,60.95,60.87,60.87,9486.0,49.2532,49.3017,49.237,49.237,9486.0
2018-04-30 12:50:00,60.88,60.91,60.8,60.91,13238.0,49.2451,49.2694,49.1804,49.2694,13238.0
2018-04-30 13:00:00,60.91,60.93,60.85,60.93,14202.0,49.2694,49.2855,49.2208,49.2855,14202.0
2018-04-30 13:10:00,60.92,60.92,60.76,60.77,19879.0,49.2775,49.2775,49.148,49.1561,19879.0
2018-04-30 13:20:00,60.76,60.82,60.68,60.82,57823.0,49.148,49.1966,49.0833,49.1966,57823.0
2018-04-30 13:30:00,60.8,60.94,60.76,60.91,40174.0,49.1804,49.2936,49.148,49.2694,40174.0
2018-04-30 13:40:00,60.91,60.96,60.89,60.95,13996.0,49.2694,49.3098,49.2532,49.3017,13996.0
2018-04-30 13:50:00,60.96,61.04,60.96,60.99,13456.0,49.3098,49.3745,49.3098,49.3341,13456.0
2018-04-30 14:00:00,60.99,60.99,60.81,60.82,23739.0,49.3341,49.3341,49.1885,49.1966,23739.0
2018-04-30 14:10:00,60.81,60.95,60.8,60.89,40270.0,49.1885,49.3017,49.1804,49.2532,40270.0
2018-04-30 14:20:00,60.9,61.0,60.9,60.96,18645.0,49.2613,49.3422,49.2613,49.3098,18645.0
2018-04-30 14:30:00,60.95,60.99,60.91,60.94,15184.0,49.3017,49.3341,49.2694,49.2936,15184.0
2018-04-30 14:40:00,60.94,60.96,60.84,60.9,20325.0,49.2936,49.3098,49.2127,49.2613,20325.0
2018-04-30 14:50:00,60.91,60.94,60.84,60.85,18576.0,49.2694,49.2936,49.2127,49.2208,18576.0
2018-04-30 15:00:00,60.84,60.87,60.81,60.86,19955.0,49.2127,49.237,49.1885,49.2289,19955.0
2018-04-30 15:10:00,60.87,60.91,60.81,60.85,25949.0,49.237,49.2694,49.1885,49.2208,25949.0
2018-04-30 15:20:00,60.85,60.85,60.73,60.78,36776.0,49.2208,49.2208,49.1238,49.1642,36776.0
2018-04-30 15:30:00,60.77,60.9,60.77,60.9,32329.0,49.1561,49.2613,49.1561,49.2613,32329.0
2018-04-30 15:40:00,60.9,60.94,60.87,60.92,51567.0,49.2613,49.2936,49.237,49.2775,51567.0
2018-04-30 15:50:00,60.91,60.92,60.56,60.58,287378.0,49.2694,49.2775,48.9863,49.0024,287378.0
2018-05-01 09:30:00,60.59,60.65,60.13,60.65,47550.0,49.0105,49.0591,48.6384,49.0591,47550.0
2018-05-01 09:40:00,60.65,60.84,60.61,60.82,25106.0,49.0591,49.2127,49.0267,49.1966,25106.0
2018-05-01 09:50:00,60.84,61.0,60.81,60.89,39805.0,49.2127,49.3422,49.1885,49.2532,39805.0
2018-05-01 10:00:00,60.85,60.88,60.8,60.87,22241.0,49.2208,49.2451,49.1804,49.237,22241.0
2018-05-01 10:10:00,60.87,60.96,60.87,60.93,27710.0,49.237,49.3098,49.237,49.2855,27710.0
2018-05-01 10:20:00,60.93,60.97,60.84,60.9,31129.0,49.2855,49.3179,49.2127,49.2613,31129.0
2018-05-01 10:30:00,60.89,61.04,60.88,60.99,27727.0,49.2532,49.3745,49.2451,49.3341,27727.0
2018-05-01 10:40:00,61.02,61.14,61.01,61.05,28243.0,49.3583,49.4554,49.3503,49.3826,28243.0
2018-05-01 10:50:00,61.05,61.05,60.85,60.88,35477.0,49.3826,49.3826,49.2208,49.2451,35477.0
2018-05-01 11:00:00,60.87,60.87,60.7,60.75,15695.0,49.237,49.237,49.0995,49.1399,15695.0
2018-05-01 11:10:00,60.76,60.85,60.73,60.81,22735.0,49.148,49.2208,49.1238,49.1885,22735.0
2018-05-01 11:20:00,60.82,60.85,60.78,60.78,11645.0,49.1966,49.2208,49.1642,49.1642,11645.0
2018-05-01 11:30:00,60.77,60.85,60.77,60.83,14801.0,49.1561,49.2208,49.1561,49.2047,14801.0
2018-05-01 11:40:00,60.83,60.94,60.81,60.85,45971.0,49.2047,49.2936,49.1885,49.2208,45971.0
2018-05-01 11:50:00,60.86,60.93,60.72,60.72,17455.0,49.2289,49.2855,49.1157,49.1157,17455.0
2018-05-01 12:00:00,60.72,60.79,60.7,60.78,11829.0,49.1157,49.1723,49.0995,49.1642,11829.0
2018-05-01 12:10:00,60.75,60.83,60.72,60.83,10510.0,49.1399,49.2047,49.1157,49.2047,10510.0
2018-05-01 12:20:00,60.81,60.86,60.72,60.85,14153.0,49.1885,49.2289,49.1157,49.2208,14153.0
2018-05-01 12:30:00,60.86,60.89,60.83,60.84,11575.0,49.2289,49.2532,49.2047,49.2127,11575.0
2018-05-01 12:40:00,60.83,60.85,60.75,60.77,16472.0,49.2047,49.2208,49.1399,49.1561,16472.0
2018-05-01 12:50:00,60.77,60.83,60.75,60.76,11917.0,49.1561,49.2047,49.1399,49.148,11917.0
2018-05-01 13:00:00,60.75,60.75,60.59,60.6,17822.0,49.1399,49.1399,49.0105,49.0186,17822.0
2018-05-01 13:10:00,60.61,60.68,60.59,60.68,15228.0,49.0267,49.0833,49.0105,49.0833,15228.0
2018-05-01 13:20:00,60.69,60.7,60.66,60.68,10430.0,49.0914,49.0995,49.0671,49.0833,10430.0
2018-05-01 13:30:00,60.69,60.77,60.69,60.75,19893.0,49.0914,49.1561,49.0914,49.1399,19893.0
2018-05-01 13:40:00,60.75,60.98,60.74,60.96,28357.0,49.1399,49.326,49.1319,49.3098,28357.0
2018-05-01 13:50:00,60.96,61.0,60.88,60.98,18196.0,49.3098,49.3422,49.2451,49.326,18196.0
2018-05-01 14:00:00,60.98,61.04,60.95,60.95,20265.0,49.326,49.3745,49.3017,49.3017,20265.0
2018-05-01 14:10:00,60.95,60.98,60.93,60.94,24070.0,49.3017,49.326,49.2855,49.2936,24070.0
2018-05-01 14:20:00,60.95,61.16,60.94,61.15,46466.0,49.3017,49.4716,49.2936,49.4635,46466.0
2018-05-01 14:30:00,61.16,61.18,61.0,61.06,52738.0,49.4716,49.4878,49.3422,49.3907,52738.0
2018-05-01 14:40:00,61.04,61.22,61.04,61.21,44226.0,49.3745,49.5201,49.3745,49.512,44226.0
2018-05-01 14:50:00,61.2,61.23,61.15,61.2,21531.0,49.5039,49.5282,49.4635,49.5039,21531.0
2018-05-01 15:00:00,61.21,61.24,61.16,61.24,25847.0,49.512,49.5363,49.4716,49.5363,25847.0
2018-05-01 15:10:00,61.23,61.23,61.13,61.17,22294.0,49.5282,49.5282,49.4473,49.4797,22294.0
2018-05-01 15:20:00,61.17,61.21,61.11,61.16,36411.0,49.4797,49.512,49.4311,49.4716,36411.0
2018-05-01 15:30:00,61.16,61.22,61.12,61.14,39314.0,49.4716,49.5201,49.4392,49.4554,39314.0
2018-05-01 15:40:00,61.14,61.23,61.14,61.19,52701.0,49.4554,49.5282,49.4554,49.4959,52701.0
2018-05-01 15:50:00,61.19,61.32,61.19,61.21,139817.0,49.4959,49.601,49.4959,49.512,139817.0
2018-05-02 09:30:00,61.45,62.09,61.0,61.34,178097.0,49.7062,50.2239,49.3422,49.6172,178097.0
2018-05-02 09:40:00,61.35,61.73,61.35,61.63,78297.0,49.6253,49.9327,49.6253,49.8518,78297.0
2018-05-02 09:50:00,61.64,61.64,61.4,61.49,114848.0,49.8599,49.8599,49.6657,49.7385,114848.0
2018-05-02 10:00:00,61.49,61.62,61.44,61.53,83165.0,49.7385,49.8437,49.6981,49.7709,83165.0
2018-05-02 10:10:00,61.52,61.69,61.45,61.46,71214.0,49.7628,49.9003,49.7062,49.7143,71214.0
2018-05-02 10:20:00,61.44,61.65,61.35,61.44,73834.0,49.6981,49.8679,49.6253,49.6981,73834.0
2018-05-02 10:30:00,61.44,61.5,61.33,61.48,116282.0,49.6981,49.7466,49.6091,49.7304,116282.0
2018-05-02 10:40:00,61.49,61.49,61.26,61.29,144485.0,49.7385,49.7385,49.5525,49.5767,144485.0
2018-05-02 10:50:00,61.29,61.31,61.25,61.25,62428.0,49.5767,49.5929,49.5444,49.5444,62428.0
2018-05-02 11:00:00,61.26,61.28,61.14,61.18,57710.0,49.5525,49.5687,49.4554,49.4878,57710.0
2018-05-02 11:10:00,61.18,61.3,61.18,61.2,49655.0,49.4878,49.5848,49.4878,49.5039,49655.0
2018-05-02 11:20:00,61.2,61.24,61.16,61.17,45088.0,49.5039,49.5363,49.4716,49.4797,45088.0
2018-05-02 11:30:00,61.15,61.15,61.02,61.09,40482.0,49.4635,49.4635,49.3583,49.415,40482.0
2018-05-02 11:40:00,61.08,61.12,60.88,60.99,60735.0,49.4069,49.4392,49.2451,49.3341,60735.0
2018-05-02 11:50:00,60.99,60.99,60.77,60.94,66198.0,49.3341,49.3341,49.1561,49.2936,66198.0
2018-05-02 12:00:00,60.94,60.94,60.81,60.9,27661.0,49.2936,49.2936,49.1885,49.2613,27661.0
2018-05-02 12:10:00,60.93,60.94,60.74,60.91,85539.0,49.2855,49.2936,49.1319,49.2694,85539.0
2018-05-02 12:20:00,60.91,60.99,60.89,60.94,26668.0,49.2694,49.3341,49.2532,49.2936,26668.0
2018-05-02 12:30:00,60.94,60.97,60.83,60.86,42875.0,49.2936,49.3179,49.2047,49.2289,42875.0
2018-05-02 12:40:00,60.86,60.92,60.84,60.92,41154.0,49.2289,49.2775,49.2127,49.2775,41154.0
2018-05-02 12:50:00,60.92,60.98,60.86,60.89,36802.0,49.2775,49.326,49.2289,49.2532,36802.0
2018-05-02 13:00:00,60.89,60.96,60.83,60.86,48684.0,49.2532,49.3098,49.2047,49.2289,48684.0
2018-05-02 13:10:00,60.86,61.04,60.86,61.02,21148.0,49.2289,49.3745,49.2289,49.3583,21148.0
2018-05-02 13:20:00,61.02,61.06,60.97,61.01,35216.0,49.3583,49.3907,49.3179,49.3503,35216.0
2018-05-02 13:30:00,61.01,61.03,60.96,61.02,29540.0,49.3503,49.3664,49.3098,49.3583,29540.0
2018-05-02 13:40:00,61.01,61.07,61.01,61.02,41790.0,49.3503,49.3988,49.3503,49.3583,41790.0
2018-05-02 13:50:00,61.02,61.09,61.01,61.07,41571.0,49.3583,49.415,49.3503,49.3988,41571.0
2018-05-02 14:00:00,61.06,61.33,61.06,61.28,62379.0,49.3907,49.6091,49.3907,49.5687,62379.0
2018-05-02 14:10:00,61.29,61.3,61.15,61.17,172867.0,49.5767,49.5848,49.4635,49.4797,172867.0
2018-05-02 14:20:00,61.16,61.34,61.11,61.31,90297.0,49.4716,49.6172,49.4311,49.5929,90297.0
2018-05-02 14:30:00,61.3,61.3,61.17,61.28,69332.0,49.5848,49.5848,49.4797,49.5687,69332.0
2018-05-02 14:40:00,61.28,61.28,61.2,61.23,54384.0,49.5687,49.5687,49.5039,49.5282,54384.0
2018-05-02 14:50:00,61.24,61.31,61.01,61.03,126171.0,49.5363,49.5929,49.3503,49.3664,126171.0
2018-05-02 15:00:00,61.06,61.26,60.98,61.25,73236.0,49.3907,49.5525,49.326,49.5444,73236.0
2018-05-02 15:10:00,61.26,61.3,61.15,61.18,81059.0,49.5525,49.5848,49.4635,49.4878,81059.0
2018-05-02 15:20:00,61.18,61.2,60.95,61.06,122383.0,49.4878,49.5039,49.3017,49.3907,122383.0
2018-05-02 15:30:00,61.06,61.07,60.9,60.94,122272.0,49.3907,49.3988,49.2613,49.2936,122272.0
2018-05-02 15:40:00,60.94,60.96,60.79,60.79,151188.0,49.2936,49.3098,49.1723,49.1723,151188.0
2018-05-02 15:50:00,60.79,60.84,60.71,60.82,350226.0,49.1723,49.2127,49.1076,49.1966,350226.0
2018-05-03 09:30:00,60.52,60.73,60.38,60.68,52828.0,48.9539,49.1238,48.8407,49.0833,52828.0
2018-05-03 09:40:00,60.65,60.82,60.51,60.77,19230.0,49.0591,49.1966,48.9458,49.1561,19230.0
2018-05-03 09:50:00,60.71,60.99,60.7,60.97,32088.0,49.1076,49.3341,49.0995,49.3179,32088.0
2018-05-03 10:00:00,61.0,61.04,60.79,60.93,34220.0,49.3422,49.3745,49.1723,49.2855,34220.0
2018-05-03 10:10:00,60.94,60.95,60.71,60.75,35564.0,49.2936,49.3017,49.1076,49.1399,35564.0
2018-05-03 10:20:00,60.75,60.84,60.65,60.79,49163.0,49.1399,49.2127,49.0591,49.1723,49163.0
2018-05-03 10:30:00,60.8,60.81,60.56,60.66,37389.0,49.1804,49.1885,48.9863,49.0671,37389.0
2018-05-03 10:40:00,60.66,60.73,60.59,60.73,54017.0,49.0671,49.1238,49.0105,49.1238,54017.0
2018-05-03 10:50:00,60.72,60.79,60.54,60.73,35402.0,49.1157,49.1723,48.9701,49.1238,35402.0
2018-05-03 11:00:00,60.73,61.0,60.68,60.99,49567.0,49.1238,49.3422,49.0833,49.3341,49567.0
2018-05-03 11:10:00,60.98,61.09,60.97,61.0,39236.0,49.326,49.415,49.3179,49.3422,39236.0
2018-05-03 11:20:00,61.0,61.01,60.91,61.01,62188.0,49.3422,49.3503,49.2694,49.3503,62188.0
2018-05-03 11:30:00,61.0,61.08,60.92,61.05,53840.0,49.3422,49.4069,49.2775,49.3826,53840.0
2018-05-03 11:40:00,61.06,61.21,60.97,61.2,43088.0,49.3907,49.512,49.3179,49.5039,43088.0
2018-05-03 11:50:00,61.21,61.23,61.07,61.09,46458.0,49.512,49.5282,49.3988,49.415,46458.0
2018-05-03 12:00:00,61.09,61.21,61.01,61.18,41288.0,49.415,49.512,49.3503,49.4878,41288.0
2018-05-03 12:10:00,61.19,61.2,61.09,61.14,22684.0,49.4959,49.5039,49.415,49.4554,22684.0
2018-05-03 12:20:00,61.15,61.17,61.06,61.06,23047.0,49.4635,49.4797,49.3907,49.3907,23047.0
2018-05-03 12:30:00,61.06,61.33,61.05,61.28,54989.0,49.3907,49.6091,49.3826,49.5687,54989.0
2018-05-03 12:40:00,61.27,61.45,61.25,61.42,41683.0,49.5606,49.7062,49.5444,49.6819,41683.0
2018-05-03 12:50:00,61.43,61.68,61.41,61.64,80226.0,49.69,49.8922,49.6738,49.8599,80226.0
2018-05-03 13:00:00,61.65,61.7,61.52,61.66,55904.0,49.8679,49.9084,49.7628,49.876,55904.0
2018-05-03 13:10:00,61.64,61.82,61.64,61.71,77771.0,49.8599,50.0055,49.8599,49.9165,77771.0
2018-05-03 13:20:00,61.72,61.79,61.64,61.75,112639.0,49.9246,49.9812,49.8599,49.9488,112639.0
2018-05-03 13:30:00,61.76,61.98,61.76,61.91,43432.0,49.9569,50.1349,49.9569,50.0783,43432.0
2018-05-03 13:40:00,61.93,61.96,61.78,61.86,37776.0,50.0944,50.1187,49.9731,50.0378,37776.0
2018-05-03 13:50:00,61.87,62.01,61.84,61.9,50004.0,50.0459,50.1591,50.0216,50.0702,50004.0
2018-05-03 14:00:00,61.9,61.91,61.8,61.87,32081.0,50.0702,50.0783,49.9893,50.0459,32081.0
2018-05-03 14:10:00,61.87,61.92,61.75,61.75,80205.0,50.0459,50.0863,49.9488,49.9488,80205.0
2018-05-03 14:20:00,61.75,61.84,61.68,61.84,74272.0,49.9488,50.0216,49.8922,50.0216,74272.0
2018-05-03 14:30:00,61.85,61.87,61.68,61.8,96988.0,50.0297,50.0459,49.8922,49.9893,96988.0
2018-05-03 14:40:00,61.8,61.88,61.76,61.8,38196.0,49.9893,50.054,49.9569,49.9893,38196.0
2018-05-03 14:50:00,61.8,61.83,61.76,61.78,41707.0,49.9893,50.0135,49.9569,49.9731,41707.0
2018-05-03 15:00:00,61.78,61.85,61.73,61.75,53311.0,49.9731,50.0297,49.9327,49.9488,53311.0
2018-05-03 15:10:00,61.74,61.81,61.68,61.74,55578.0,49.9407,49.9974,49.8922,49.9407,55578.0
2018-05-03 15:20:00,61.74,61.83,61.69,61.83,59636.0,49.9407,50.0135,49.9003,50.0135,59636.0
2018-05-03 15:30:00,61.82,61.85,61.62,61.65,83497.0,50.0055,50.0297,49.8437,49.8679,83497.0
2018-05-03 15:40:00,61.65,61.73,61.6,61.67,104613.0,49.8679,49.9327,49.8275,49.8841,104613.0
2018-05-03 15:50:00,61.67,61.75,61.53,61.67,210438.0,49.8841,49.9488,49.7709,49.8841,210438.0
2018-05-04 09:30:00,61.36,61.49,61.19,61.32,48668.0,49.6334,49.7385,49.4959,49.601,48668.0
2018-05-04 09:40:00,61.3,61.4,61.16,61.36,15952.0,49.5848,49.6657,49.4716,49.6334,15952.0
2018-05-04 09:50:00,61.39,61.48,61.34,61.42,23825.0,49.6576,49.7304,49.6172,49.6819,23825.0
2018-05-04 10:00:00,61.42,61.64,61.38,61.63,54963.0,49.6819,49.8599,49.6495,49.8518,54963.0
2018-05-04 10:10:00,61.65,61.68,61.52,61.63,32698.0,49.8679,49.8922,49.7628,49.8518,32698.0
2018-05-04 10:20:00,61.64,61.81,61.6,61.81,16921.0,49.8599,49.9974,49.8275,49.9974,16921.0
2018-05-04 10:30:00,61.83,62.04,61.75,62.04,28450.0,50.0135,50.1834,49.9488,50.1834,28450.0
2018-05-04 10:40:00,62.05,62.15,61.98,62.08,34045.0,50.1915,50.2724,50.1349,50.2158,34045.0
2018-05-04 10:50:00,62.08,62.15,62.03,62.06,27235.0,50.2158,50.2724,50.1753,50.1996,27235.0
2018-05-04 11:00:00,62.07,62.22,62.05,62.2,27088.0,50.2077,50.329,50.1915,50.3128,27088.0
2018-05-04 11:10:00,62.21,62.27,62.13,62.27,29668.0,50.3209,50.3695,50.2562,50.3695,29668.0
2018-05-04 11:20:00,62.29,62.49,62.28,62.48,32235.0,50.3856,50.5474,50.3775,50.5393,32235.0
2018-05-04 11:30:00,62.49,62.61,62.45,62.45,52977.0,50.5474,50.6445,50.5151,50.5151,52977.0
2018-05-04 11:40:00,62.46,62.48,62.26,62.28,30833.0,50.5231,50.5393,50.3614,50.3775,30833.0
2018-05-04 11:50:00,62.28,62.3,62.21,62.29,13261.0,50.3775,50.3937,50.3209,50.3856,13261.0
2018-05-04 12:00:00,62.29,62.37,62.25,62.26,45308.0,50.3856,50.4503,50.3533,50.3614,45308.0
2018-05-04 12:10:00,62.26,62.31,62.18,62.2,15516.0,50.3614,50.4018,50.2967,50.3128,15516.0
2018-05-04 12:20:00,62.19,62.3,62.18,62.24,20100.0,50.3047,50.3937,50.2967,50.3452,20100.0
2018-05-04 12:30:00,62.24,62.32,62.24,62.29,12015.0,50.3452,50.4099,50.3452,50.3856,12015.0
2018-05-04 12:40:00,62.28,62.29,62.15,62.21,20305.0,50.3775,50.3856,50.2724,50.3209,20305.0
2018-05-04 12:50:00,62.22,62.29,62.22,62.24,19395.0,50.329,50.3856,50.329,50.3452,19395.0
2018-05-04 13:00:00,62.24,62.32,62.23,62.32,26220.0,50.3452,50.4099,50.3371,50.4099,26220.0
2018-05-04 13:10:00,62.34,62.38,62.31,62.36,13049.0,50.4261,50.4584,50.4018,50.4423,13049.0
2018-05-04 13:20:00,62.37,62.44,62.37,62.39,22551.0,50.4503,50.507,50.4503,50.4665,22551.0
2018-05-04 13:30:00,62.38,62.4,62.3,62.32,26523.0,50.4584,50.4746,50.3937,50.4099,26523.0
2018-05-04 13:40:00,62.31,62.37,62.31,62.33,18864.0,50.4018,50.4503,50.4018,50.418,18864.0
2018-05-04 13:50:00,62.32,62.44,62.31,62.44,12082.0,50.4099,50.507,50.4018,50.507,12082.0
2018-05-04 14:00:00,62.43,62.43,62.35,62.39,32901.0,50.4989,50.4989,50.4342,50.4665,32901.0
2018-05-04 14:10:00,62.38,62.4,62.3,62.3,23304.0,50.4584,50.4746,50.3937,50.3937,23304.0
2018-05-04 14:20:00,62.3,62.41,62.3,62.41,36265.0,50.3937,50.4827,50.3937,50.4827,36265.0
2018-05-04 14:30:00,62.42,62.45,62.4,62.45,15981.0,50.4908,50.5151,50.4746,50.5151,15981.0
2018-05-04 14:40:00,62.46,62.59,62.46,62.52,18069.0,50.5231,50.6283,50.5231,50.5717,18069.0
2018-05-04 14:50:00,62.53,62.56,62.48,62.5,17725.0,50.5798,50.604,50.5393,50.5555,17725.0
2018-05-04 15:00:00,62.5,62.58,62.45,62.48,19796.0,50.5555,50.6202,50.5151,50.5393,19796.0
2018-05-04 15:10:00,62.48,62.54,62.47,62.5,15781.0,50.5393,50.5879,50.5312,50.5555,15781.0
2018-05-04 15:20:00,62.49,62.53,62.45,62.52,17633.0,50.5474,50.5798,50.5151,50.5717,17633.0
2018-05-04 15:30:00,62.51,62.53,62.46,62.47,51067.0,50.5636,50.5798,50.5231,50.5312,51067.0
2018-05-04 15:40:00,62.47,62.5,62.39,62.4,47517.0,50.5312,50.5555,50.4665,50.4746,47517.0
2018-05-04 15:50:00,62.4,62.42,62.28,62.42,94248.0,50.4746,50.4908,50.3775,50.4908,94248.0
2018-05-07 09:30:00,62.39,62.55,62.3,62.31,74541.0,50.4665,50.5959,50.3937,50.4018,74541.0
2018-05-07 09:40:00,62.31,62.74,62.28,62.65,47824.0,50.4018,50.7496,50.3775,50.6768,47824.0
2018-05-07 09:50:00,62.69,62.71,62.54,62.67,28844.0,50.7092,50.7254,50.5879,50.693,28844.0
2018-05-07 10:00:00,62.66,62.67,62.36,62.37,54922.0,50.6849,50.693,50.4423,50.4503,54922.0
2018-05-07 10:10:00,62.35,62.38,62.21,62.22,30054.0,50.4342,50.4584,50.3209,50.329,30054.0
2018-05-07 10:20:00,62.22,62.29,62.13,62.28,36641.0,50.329,50.3856,50.2562,50.3775,36641.0
2018-05-07 10:30:00,62.27,62.3,61.9,61.92,80010.0,50.3695,50.3937,50.0702,50.0863,80010.0
2018-05-07 10:40:00,61.92,61.93,61.76,61.91,73611.0,50.0863,50.0944,49.9569,50.0783,73611.0
2018-05-07 10:50:00,61.91,62.03,61.85,62.03,38086.0,50.0783,50.1753,50.0297,50.1753,38086.0
2018-05-07 11:00:00,62.02,62.1,61.88,62.01,52783.0,50.1672,50.2319,50.054,50.1591,52783.0
2018-05-07 11:10:00,62.0,62.12,61.96,62.08,27261.0,50.1511,50.2481,50.1187,50.2158,27261.0
2018-05-07 11:20:00,62.08,62.13,62.01,62.13,25251.0,50.2158,50.2562,50.1591,50.2562,25251.0
2018-05-07 11:30:00,62.12,62.22,62.09,62.17,33077.0,50.2481,50.329,50.2239,50.2886,33077.0
2018-05-07 11:40:00,62.18,62.2,62.09,62.14,19097.0,50.2967,50.3128,50.2239,50.2643,19097.0
2018-05-07 11:50:00,62.16,62.37,62.15,62.3,61843.0,50.2805,50.4503,50.2724,50.3937,61843.0
2018-05-07 12:00:00,62.3,62.37,62.27,62.35,25262.0,50.3937,50.4503,50.3695,50.4342,25262.0
2018-05-07 12:10:00,62.35,62.45,62.34,62.43,26279.0,50.4342,50.5151,50.4261,50.4989,26279.0
2018-05-07 12:20:00,62.44,62.49,62.34,62.49,22045.0,50.507,50.5474,50.4261,50.5474,22045.0
2018-05-07 12:30:00,62.49,62.57,62.47,62.53,28100.0,50.5474,50.6121,50.5312,50.5798,28100.0
2018-05-07 12:40:00,62.53,62.54,62.47,62.48,17755.0,50.5798,50.5879,50.5312,50.5393,17755.0
2018-05-07 12:50:00,62.47,62.55,62.46,62.53,15587.0,50.5312,50.5959,50.5231,50.5798,15587.0
2018-05-07 13:00:00,62.51,62.55,62.44,62.45,21102.0,50.5636,50.5959,50.507,50.5151,21102.0
2018-05-07 13:10:00,62.45,62.5,62.44,62.49,18759.0,50.5151,50.5555,50.507,50.5474,18759.0
2018-05-07 13:20:00,62.48,62.54,62.48,62.5,12017.0,50.5393,50.5879,50.5393,50.5555,12017.0
2018-05-07 13:30:00,62.51,62.56,62.5,62.55,17655.0,50.5636,50.604,50.5555,50.5959,17655.0
2018-05-07 13:40:00,62.56,62.65,62.56,62.6,26101.0,50.604,50.6768,50.604,50.6364,26101.0
2018-05-07 13:50:00,62.59,62.63,62.53,62.55,23834.0,50.6283,50.6607,50.5798,50.5959,23834.0
2018-05-07 14:00:00,62.53,62.6,62.52,62.55,21482.0,50.5798,50.6364,50.5717,50.5959,21482.0
2018-05-07 14:10:00,62.55,62.57,62.5,62.55,26450.0,50.5959,50.6121,50.5555,50.5959,26450.0
2018-05-07 14:20:00,62.55,62.75,62.55,62.74,36723.0,50.5959,50.7577,50.5959,50.7496,36723.0
2018-05-07 14:30:00,62.74,62.81,62.7,62.7,37487.0,50.7496,50.8063,50.7173,50.7173,37487.0
2018-05-07 14:40:00,62.71,62.75,62.62,62.62,20895.0,50.7254,50.7577,50.6526,50.6526,20895.0
2018-05-07 14:50:00,62.62,62.71,62.57,62.69,34872.0,50.6526,50.7254,50.6121,50.7092,34872.0
2018-05-07 15:00:00,62.68,62.74,62.67,62.72,30332.0,50.7011,50.7496,50.693,50.7335,30332.0
2018-05-07 15:10:00,62.73,62.73,62.47,62.48,44750.0,50.7415,50.7415,50.5312,50.5393,44750.0
2018-05-07 15:20:00,62.47,62.49,62.38,62.43,45906.0,50.5312,50.5474,50.4584,50.4989,45906.0
2018-05-07 15:30:00,62.44,62.54,62.42,62.53,40017.0,50.507,50.5879,50.4908,50.5798,40017.0
2018-05-07 15:40:00,62.53,62.61,62.5,62.59,53846.0,50.5798,50.6445,50.5555,50.6283,53846.0
2018-05-07 15:50:00,62.6,62.67,62.5,62.55,114552.0,50.6364,50.693,50.5555,50.5959,114552.0
2018-05-08 09:30:00,61.55,61.87,61.51,61.53,61482.0,50.2397,50.5009,50.2071,50.2234,61482.0
2018-05-08 09:40:00,61.55,61.65,61.46,61.5,23787.0,50.2397,50.3214,50.1663,50.1989,23787.0
2018-05-08 09:50:00,61.49,61.51,61.29,61.44,26811.0,50.1908,50.2071,50.0275,50.1499,26811.0
2018-05-08 10:00:00,61.41,61.51,61.39,61.49,21887.0,50.1255,50.2071,50.1091,50.1908,21887.0
2018-05-08 10:10:00,61.45,61.48,61.36,61.43,25495.0,50.1581,50.1826,50.0847,50.1418,25495.0
2018-05-08 10:20:00,61.42,61.43,61.3,61.42,26262.0,50.1336,50.1418,50.0357,50.1336,26262.0
2018-05-08 10:30:00,61.43,61.71,61.43,61.59,23077.0,50.1418,50.3703,50.1418,50.2724,23077.0
2018-05-08 10:40:00,61.61,61.66,61.57,61.57,26519.0,50.2887,50.3295,50.2561,50.2561,26519.0
2018-05-08 10:50:00,61.57,61.68,61.55,61.6,23522.0,50.2561,50.3458,50.2397,50.2805,23522.0
2018-05-08 11:00:00,61.6,61.68,61.56,61.64,23325.0,50.2805,50.3458,50.2479,50.3132,23325.0
2018-05-08 11:10:00,61.65,61.92,61.65,61.82,17819.0,50.3214,50.5417,50.3214,50.4601,17819.0
2018-05-08 11:20:00,61.82,61.91,61.75,61.84,26886.0,50.4601,50.5336,50.403,50.4764,26886.0
2018-05-08 11:30:00,61.83,61.83,61.64,61.64,16451.0,50.4683,50.4683,50.3132,50.3132,16451.0
2018-05-08 11:40:00,61.66,61.75,61.66,61.7,14618.0,50.3295,50.403,50.3295,50.3622,14618.0
2018-05-08 11:50:00,61.69,61.75,61.62,61.64,36280.0,50.354,50.403,50.2969,50.3132,36280.0
2018-05-08 12:00:00,61.65,61.68,61.58,61.64,14103.0,50.3214,50.3458,50.2642,50.3132,14103.0
2018-05-08 12:10:00,61.62,61.67,61.59,61.64,13285.0,50.2969,50.3377,50.2724,50.3132,13285.0
2018-05-08 12:20:00,61.65,61.69,61.58,61.62,15365.0,50.3214,50.354,50.2642,50.2969,15365.0
2018-05-08 12:30:00,61.6,61.67,61.6,61.61,13170.0,50.2805,50.3377,50.2805,50.2887,13170.0
2018-05-08 12:40:00,61.6,61.65,61.6,61.64,8520.0,50.2805,50.3214,50.2805,50.3132,8520.0
2018-05-08 12:50:00,61.64,61.65,61.5,61.55,29098.0,50.3132,50.3214,50.1989,50.2397,29098.0
2018-05-08 13:00:00,61.54,61.65,61.54,61.59,11915.0,50.2316,50.3214,50.2316,50.2724,11915.0
2018-05-08 13:10:00,61.58,61.6,61.55,61.55,11258.0,50.2642,50.2805,50.2397,50.2397,11258.0
2018-05-08 13:20:00,61.57,61.65,61.54,61.62,6093.0,50.2561,50.3214,50.2316,50.2969,6093.0
2018-05-08 13:30:00,61.62,61.67,61.62,61.66,9530.0,50.2969,50.3377,50.2969,50.3295,9530.0
2018-05-08 13:40:00,61.65,61.69,61.63,61.67,8319.0,50.3214,50.354,50.305,50.3377,8319.0
2018-05-08 13:50:00,61.66,61.68,61.63,61.64,11090.0,50.3295,50.3458,50.305,50.3132,11090.0
2018-05-08 14:00:00,61.65,61.71,61.63,61.65,20625.0,50.3214,50.3703,50.305,50.3214,20625.0
2018-05-08 14:10:00,61.62,61.64,61.48,61.54,15611.0,50.2969,50.3132,50.1826,50.2316,15611.0
2018-05-08 14:20:00,61.54,61.7,61.5,61.64,23947.0,50.2316,50.3622,50.1989,50.3132,23947.0
2018-05-08 14:30:00,61.63,61.64,61.47,61.47,14479.0,50.305,50.3132,50.1744,50.1744,14479.0
2018-05-08 14:40:00,61.46,61.46,61.33,61.45,28459.0,50.1663,50.1663,50.0602,50.1581,28459.0
2018-05-08 14:50:00,61.44,61.55,61.42,61.45,19732.0,50.1499,50.2397,50.1336,50.1581,19732.0
2018-05-08 15:00:00,61.46,61.59,61.41,61.59,31258.0,50.1663,50.2724,50.1255,50.2724,31258.0
2018-05-08 15:10:00,61.58,61.64,61.55,61.6,24923.0,50.2642,50.3132,50.2397,50.2805,24923.0
2018-05-08 15:20:00,61.6,61.64,61.57,61.6,23536.0,50.2805,50.3132,50.2561,50.2805,23536.0
2018-05-08 15:30:00,61.6,61.66,61.59,61.64,28815.0,50.2805,50.3295,50.2724,50.3132,28815.0
2018-05-08 15:40:00,61.65,61.68,61.54,61.54,44734.0,50.3214,50.3458,50.2316,50.2316,44734.0
2018-05-08 15:50:00,61.55,61.59,61.41,61.58,173426.0,50.2397,50.2724,50.1255,50.2642,173426.0
2018-05-09 09:30:00,61.75,62.01,61.6,61.88,42079.0,50.403,50.6152,50.2805,50.5091,42079.0
2018-05-09 09:40:00,61.84,62.04,61.8,62.04,27185.0,50.4764,50.6397,50.4438,50.6397,27185.0
2018-05-09 09:50:00,62.05,62.12,61.96,62.09,34089.0,50.6479,50.705,50.5744,50.6805,34089.0
2018-05-09 10:00:00,62.09,62.09,61.92,61.98,17671.0,50.6805,50.6805,50.5417,50.5907,17671.0
2018-05-09 10:10:00,61.97,61.97,61.85,61.91,12530.0,50.5826,50.5826,50.4846,50.5336,12530.0
2018-05-09 10:20:00,61.93,61.93,61.8,61.81,12177.0,50.5499,50.5499,50.4438,50.452,12177.0
2018-05-09 10:30:00,61.83,61.88,61.74,61.81,14230.0,50.4683,50.5091,50.3948,50.452,14230.0
2018-05-09 10:40:00,61.8,61.87,61.8,61.83,13903.0,50.4438,50.5009,50.4438,50.4683,13903.0
2018-05-09 10:50:00,61.83,61.83,61.6,61.61,23049.0,50.4683,50.4683,50.2805,50.2887,23049.0
2018-05-09 11:00:00,61.61,61.62,61.51,61.6,15198.0,50.2887,50.2969,50.2071,50.2805,15198.0
2018-05-09 11:10:00,61.6,61.61,61.51,61.54,30138.0,50.2805,50.2887,50.2071,50.2316,30138.0
2018-05-09 11:20:00,61.55,61.7,61.55,61.63,20237.0,50.2397,50.3622,50.2397,50.305,20237.0
2018-05-09 11:30:00,61.63,61.68,61.6,61.63,8464.0,50.305,50.3458,50.2805,50.305,8464.0
2018-05-09 11:40:00,61.63,61.67,61.58,61.63,4893.0,50.305,50.3377,50.2642,50.305,4893.0
2018-05-09 11:50:00,61.62,61.68,61.6,61.63,13891.0,50.2969,50.3458,50.2805,50.305,13891.0
2018-05-09 12:00:00,61.63,61.67,61.59,61.6,7987.0,50.305,50.3377,50.2724,50.2805,7987.0
2018-05-09 12:10:00,61.59,61.68,61.59,61.66,5160.0,50.2724,50.3458,50.2724,50.3295,5160.0
2018-05-09 12:20:00,61.67,61.89,61.66,61.88,18198.0,50.3377,50.5173,50.3295,50.5091,18198.0
2018-05-09 12:30:00,61.86,61.96,61.79,61.79,35055.0,50.4928,50.5744,50.4356,50.4356,35055.0
2018-05-09 12:40:00,61.8,61.93,61.78,61.93,28228.0,50.4438,50.5499,50.4275,50.5499,28228.0
2018-05-09 12:50:00,61.91,62.02,61.91,61.98,12471.0,50.5336,50.6234,50.5336,50.5907,12471.0
2018-05-09 13:00:00,61.99,62.1,61.97,62.06,10288.0,50.5989,50.6887,50.5826,50.656,10288.0
2018-05-09 13:10:00,62.07,62.12,62.04,62.09,23259.0,50.6642,50.705,50.6397,50.6805,23259.0
2018-05-09 13:20:00,62.12,62.18,62.06,62.15,11238.0,50.705,50.754,50.656,50.7295,11238.0
2018-05-09 13:30:00,62.16,62.3,62.15,62.3,14089.0,50.7376,50.8519,50.7295,50.8519,14089.0
2018-05-09 13:40:00,62.29,62.31,62.23,62.3,25430.0,50.8438,50.8601,50.7948,50.8519,25430.0
2018-05-09 13:50:00,62.29,62.29,62.22,62.28,14579.0,50.8438,50.8438,50.7866,50.8356,14579.0
2018-05-09 14:00:00,62.29,62.29,62.18,62.24,14426.0,50.8438,50.8438,50.754,50.8029,14426.0
2018-05-09 14:10:00,62.27,62.29,62.23,62.25,16903.0,50.8274,50.8438,50.7948,50.8111,16903.0
2018-05-09 14:20:00,62.26,62.29,62.19,62.25,18566.0,50.8193,50.8438,50.7621,50.8111,18566.0
2018-05-09 14:30:00,62.25,62.3,62.21,62.26,35075.0,50.8111,50.8519,50.7785,50.8193,35075.0
2018-05-09 14:40:00,62.29,62.34,62.25,62.33,30287.0,50.8438,50.8846,50.8111,50.8764,30287.0
2018-05-09 14:50:00,62.32,62.37,62.24,62.3,29762.0,50.8682,50.9091,50.8029,50.8519,29762.0
2018-05-09 15:00:00,62.29,62.29,62.19,62.19,29517.0,50.8438,50.8438,50.7621,50.7621,29517.0
2018-05-09 15:10:00,62.17,62.21,62.09,62.11,28148.0,50.7458,50.7785,50.6805,50.6968,28148.0
2018-05-09 15:20:00,62.11,62.16,62.1,62.12,43315.0,50.6968,50.7376,50.6887,50.705,43315.0
2018-05-09 15:30:00,62.12,62.16,62.07,62.11,34200.0,50.705,50.7376,50.6642,50.6968,34200.0
2018-05-09 15:40:00,62.1,62.18,62.07,62.18,70230.0,50.6887,50.754,50.6642,50.754,70230.0
2018-05-09 15:50:00,62.18,62.27,62.18,62.21,197734.0,50.754,50.8274,50.754,50.7785,197734.0
2018-05-10 09:30:00,62.39,62.53,61.92,62.52,33567.0,50.9254,51.0397,50.5417,51.0315,33567.0
2018-05-10 09:40:00,62.48,62.5,62.35,62.43,11507.0,50.9988,51.0152,50.8927,50.958,11507.0
2018-05-10 09:50:00,62.45,62.49,62.43,62.45,8962.0,50.9744,51.007,50.958,50.9744,8962.0
2018-05-10 10:00:00,62.43,62.44,62.37,62.39,9619.0,50.958,50.9662,50.9091,50.9254,9619.0
2018-05-10 10:10:00,62.41,62.47,62.33,62.37,15207.0,50.9417,50.9907,50.8764,50.9091,15207.0
2018-05-10 10:20:00,62.37,62.45,62.33,62.44,14062.0,50.9091,50.9744,50.8764,50.9662,14062.0
2018-05-10 10:30:00,62.44,62.48,62.4,62.47,22546.0,50.9662,50.9988,50.9335,50.9907,22546.0
2018-05-10 10:40:00,62.46,62.61,62.46,62.61,22587.0,50.9825,51.105,50.9825,51.105,22587.0
2018-05-10 10:50:00,62.62,62.69,62.52,62.68,31280.0,51.1131,51.1703,51.0315,51.1621,31280.0
2018-05-10 11:00:00,62.7,62.72,62.63,62.65,13525.0,51.1784,51.1947,51.1213,51.1376,13525.0
2018-05-10 11:10:00,62.65,62.69,62.64,62.66,17910.0,51.1376,51.1703,51.1294,51.1458,17910.0
2018-05-10 11:20:00,62.67,62.73,62.65,62.7,30434.0,51.1539,51.2029,51.1376,51.1784,30434.0
2018-05-10 11:30:00,62.7,62.76,62.69,62.73,14543.0,51.1784,51.2274,51.1703,51.2029,14543.0
2018-05-10 11:40:00,62.73,62.77,62.71,62.76,12032.0,51.2029,51.2356,51.1866,51.2274,12032.0
2018-05-10 11:50:00,62.77,62.79,62.66,62.68,21145.0,51.2356,51.2519,51.1458,51.1621,21145.0
2018-05-10 12:00:00,62.68,62.7,62.66,62.69,11776.0,51.1621,51.1784,51.1458,51.1703,11776.0
2018-05-10 12:10:00,62.7,62.77,62.68,62.74,14829.0,51.1784,51.2356,51.1621,51.2111,14829.0
2018-05-10 12:20:00,62.74,62.79,62.72,62.79,15673.0,51.2111,51.2519,51.1947,51.2519,15673.0
2018-05-10 12:30:00,62.79,62.83,62.77,62.83,13284.0,51.2519,51.2845,51.2356,51.2845,13284.0
2018-05-10 12:40:00,62.81,62.87,62.8,62.87,15652.0,51.2682,51.3172,51.26,51.3172,15652.0
2018-05-10 12:50:00,62.87,63.08,62.85,63.02,107569.0,51.3172,51.4886,51.3009,51.4396,107569.0
2018-05-10 13:00:00,63.02,63.14,63.02,63.11,21711.0,51.4396,51.5376,51.4396,51.5131,21711.0
2018-05-10 13:10:00,63.12,63.14,63.08,63.1,11726.0,51.5212,51.5376,51.4886,51.5049,11726.0
2018-05-10 13:20:00,63.1,63.13,63.08,63.09,19892.0,51.5049,51.5294,51.4886,51.4967,19892.0
2018-05-10 13:30:00,63.08,63.13,63.04,63.05,21190.0,51.4886,51.5294,51.4559,51.4641,21190.0
2018-05-10 13:40:00,63.04,63.06,62.98,62.98,24219.0,51.4559,51.4723,51.407,51.407,24219.0
2018-05-10 13:50:00,62.97,63.04,62.96,63.04,11823.0,51.3988,51.4559,51.3906,51.4559,11823.0
2018-05-10 14:00:00,63.04,63.05,62.96,63.0,29863.0,51.4559,51.4641,51.3906,51.4233,29863.0
2018-05-10 14:10:00,62.99,63.05,62.96,62.99,17278.0,51.4151,51.4641,51.3906,51.4151,17278.0
2018-05-10 14:20:00,62.99,63.03,62.94,62.98,18494.0,51.4151,51.4478,51.3743,51.407,18494.0
2018-05-10 14:30:00,62.98,62.99,62.87,62.89,14000.0,51.407,51.4151,51.3172,51.3335,14000.0
2018-05-10 14:40:00,62.9,63.0,62.87,63.0,16834.0,51.3417,51.4233,51.3172,51.4233,16834.0
2018-05-10 14:50:00,62.99,63.0,62.92,62.97,17817.0,51.4151,51.4233,51.358,51.3988,17817.0
2018-05-10 15:00:00,62.98,63.01,62.89,62.92,26793.0,51.407,51.4315,51.3335,51.358,26793.0
2018-05-10 15:10:00,62.91,62.94,62.82,62.91,29730.0,51.3498,51.3743,51.2764,51.3498,29730.0
2018-05-10 15:20:00,62.91,62.96,62.89,62.94,24776.0,51.3498,51.3906,51.3335,51.3743,24776.0
2018-05-10 15:30:00,62.94,62.97,62.89,62.95,29871.0,51.3743,51.3988,51.3335,51.3825,29871.0
2018-05-10 15:40:00,62.95,62.97,62.93,62.96,61852.0,51.3825,51.3988,51.3662,51.3906,61852.0
2018-05-10 15:50:00,62.96,63.03,62.94,62.99,115605.0,51.3906,51.4478,51.3743,51.4151,115605.0
2018-05-11 09:30:00,62.93,63.01,62.74,62.87,24006.0,51.3662,51.4315,51.2111,51.3172,24006.0
2018-05-11 09:40:00,62.89,62.99,62.78,62.97,6398.0,51.3335,51.4151,51.2437,51.3988,6398.0
2018-05-11 09:50:00,62.96,63.18,62.96,63.18,113906.0,51.3906,51.5702,51.3906,51.5702,113906.0
2018-05-11 10:00:00,63.21,63.21,63.11,63.19,18147.0,51.5947,51.5947,51.5131,51.5784,18147.0
2018-05-11 10:10:00,63.2,63.25,63.14,63.19,16133.0,51.5865,51.6273,51.5376,51.5784,16133.0
2018-05-11 10:20:00,63.19,63.33,63.18,63.33,26231.0,51.5784,51.6926,51.5702,51.6926,26231.0
2018-05-11 10:30:00,63.34,63.41,63.28,63.33,26905.0,51.7008,51.7579,51.6518,51.6926,26905.0
2018-05-11 10:40:00,63.33,63.43,63.32,63.4,21438.0,51.6926,51.7743,51.6845,51.7498,21438.0
2018-05-11 10:50:00,63.4,63.51,63.39,63.5,34908.0,51.7498,51.8396,51.7416,51.8314,34908.0
2018-05-11 11:00:00,63.5,63.51,63.31,63.31,19275.0,51.8314,51.8396,51.6763,51.6763,19275.0
2018-05-11 11:10:00,63.32,63.34,63.26,63.26,12617.0,51.6845,51.7008,51.6355,51.6355,12617.0
2018-05-11 11:20:00,63.25,63.42,63.25,63.36,13891.0,51.6273,51.7661,51.6273,51.7171,13891.0
2018-05-11 11:30:00,63.36,63.38,63.3,63.34,43785.0,51.7171,51.7335,51.6682,51.7008,43785.0
2018-05-11 11:40:00,63.35,63.4,63.35,63.38,10415.0,51.709,51.7498,51.709,51.7335,10415.0
2018-05-11 11:50:00,63.39,63.41,63.37,63.41,6363.0,51.7416,51.7579,51.7253,51.7579,6363.0
2018-05-11 12:00:00,63.41,63.41,63.35,63.35,18889.0,51.7579,51.7579,51.709,51.709,18889.0
2018-05-11 12:10:00,63.35,63.37,63.27,63.32,26318.0,51.709,51.7253,51.6437,51.6845,26318.0
2018-05-11 12:20:00,63.33,63.34,63.14,63.2,17219.0,51.6926,51.7008,51.5376,51.5865,17219.0
2018-05-11 12:30:00,63.19,63.27,63.15,63.24,10845.0,51.5784,51.6437,51.5457,51.6192,10845.0
2018-05-11 12:40:00,63.25,63.3,63.24,63.28,7426.0,51.6273,51.6682,51.6192,51.6518,7426.0
2018-05-11 12:50:00,63.31,63.44,63.29,63.42,14860.0,51.6763,51.7824,51.66,51.7661,14860.0
2018-05-11 13:00:00,63.42,63.44,63.39,63.4,13361.0,51.7661,51.7824,51.7416,51.7498,13361.0
2018-05-11 13:10:00,63.4,63.41,63.3,63.31,39162.0,51.7498,51.7579,51.6682,51.6763,39162.0
2018-05-11 13:20:00,63.3,63.33,63.22,63.28,17186.0,51.6682,51.6926,51.6029,51.6518,17186.0
2018-05-11 13:30:00,63.27,63.28,63.19,63.2,18941.0,51.6437,51.6518,51.5784,51.5865,18941.0
2018-05-11 13:40:00,63.2,63.23,63.12,63.2,47486.0,51.5865,51.611,51.5212,51.5865,47486.0
2018-05-11 13:50:00,63.2,63.29,63.19,63.27,11710.0,51.5865,51.66,51.5784,51.6437,11710.0
2018-05-11 14:00:00,63.27,63.28,63.16,63.2,15132.0,51.6437,51.6518,51.5539,51.5865,15132.0
2018-05-11 14:10:00,63.2,63.26,63.16,63.25,11958.0,51.5865,51.6355,51.5539,51.6273,11958.0
2018-05-11 14:20:00,63.24,63.32,63.24,63.3,13385.0,51.6192,51.6845,51.6192,51.6682,13385.0
2018-05-11 14:30:00,63.31,63.34,63.26,63.33,15131.0,51.6763,51.7008,51.6355,51.6926,15131.0
2018-05-11 14:40:00,63.33,63.33,63.23,63.28,13732.0,51.6926,51.6926,51.611,51.6518,13732.0
2018-05-11 14:50:00,63.29,63.32,63.21,63.31,16883.0,51.66,51.6845,51.5947,51.6763,16883.0
2018-05-11 15:00:00,63.31,63.33,63.23,63.3,21863.0,51.6763,51.6926,51.611,51.6682,21863.0
2018-05-11 15:10:00,63.3,63.32,63.24,63.25,17745.0,51.6682,51.6845,51.6192,51.6273,17745.0
2018-05-11 15:20:00,63.26,63.27,63.24,63.26,17204.0,51.6355,51.6437,51.6192,51.6355,17204.0
2018-05-11 15:30:00,63.26,63.36,63.25,63.34,31208.0,51.6355,51.7171,51.6273,51.7008,31208.0
2018-05-11 15:40:00,63.33,63.34,63.29,63.33,40697.0,51.6926,51.7008,51.66,51.6926,40697.0
2018-05-11 15:50:00,63.34,63.38,63.3,63.35,139061.0,51.7008,51.7335,51.6682,51.709,139061.0
2018-05-14 09:30:00,63.24,63.43,63.1,63.1,71933.0,51.6192,51.7743,51.5049,51.5049,71933.0
2018-05-14 09:40:00,63.11,63.35,63.09,63.29,30003.0,51.5131,51.709,51.4967,51.66,30003.0
2018-05-14 09:50:00,63.3,63.45,63.28,63.44,41460.0,51.6682,51.7906,51.6518,51.7824,41460.0
2018-05-14 10:00:00,63.44,63.61,63.43,63.57,43373.0,51.7824,51.9212,51.7743,51.8885,43373.0
2018-05-14 10:10:00,63.58,63.69,63.57,63.68,55694.0,51.8967,51.9865,51.8885,51.9783,55694.0
2018-05-14 10:20:00,63.67,63.72,63.65,63.72,50482.0,51.9702,52.011,51.9538,52.011,50482.0
2018-05-14 10:30:00,63.71,64.0,63.71,63.95,79808.0,52.0028,52.2395,52.0028,52.1987,79808.0
2018-05-14 10:40:00,63.95,63.95,63.72,63.78,39774.0,52.1987,52.1987,52.011,52.06,39774.0
2018-05-14 10:50:00,63.79,63.83,63.64,63.64,41156.0,52.0681,52.1008,51.9457,51.9457,41156.0
2018-05-14 11:00:00,63.61,63.69,63.57,63.62,22995.0,51.9212,51.9865,51.8885,51.9294,22995.0
2018-05-14 11:10:00,63.61,63.61,63.5,63.56,15240.0,51.9212,51.9212,51.8314,51.8804,15240.0
2018-05-14 11:20:00,63.56,63.62,63.54,63.55,24509.0,51.8804,51.9294,51.8641,51.8722,24509.0
2018-05-14 11:30:00,63.55,63.64,63.54,63.55,33140.0,51.8722,51.9457,51.8641,51.8722,33140.0
2018-05-14 11:40:00,63.56,63.59,63.54,63.59,34795.0,51.8804,51.9049,51.8641,51.9049,34795.0
2018-05-14 11:50:00,63.59,63.61,63.46,63.54,32901.0,51.9049,51.9212,51.7988,51.8641,32901.0
2018-05-14 12:00:00,63.54,63.65,63.52,63.56,19437.0,51.8641,51.9538,51.8477,51.8804,19437.0
2018-05-14 12:10:00,63.56,63.62,63.53,63.57,23884.0,51.8804,51.9294,51.8559,51.8885,23884.0
2018-05-14 12:20:00,63.57,63.67,63.55,63.67,61221.0,51.8885,51.9702,51.8722,51.9702,61221.0
2018-05-14 12:30:00,63.65,63.72,63.57,63.58,34984.0,51.9538,52.011,51.8885,51.8967,34984.0
2018-05-14 12:40:00,63.58,63.59,63.51,63.53,19398.0,51.8967,51.9049,51.8396,51.8559,19398.0
2018-05-14 12:50:00,63.53,63.55,63.41,63.45,35997.0,51.8559,51.8722,51.7579,51.7906,35997.0
2018-05-14 13:00:00,63.45,63.46,63.38,63.43,37195.0,51.7906,51.7988,51.7335,51.7743,37195.0
2018-05-14 13:10:00,63.43,63.44,63.3,63.32,45076.0,51.7743,51.7824,51.6682,51.6845,45076.0
2018-05-14 13:20:00,63.33,63.39,63.32,63.39,24780.0,51.6926,51.7416,51.6845,51.7416,24780.0
2018-05-14 13:30:00,63.38,63.43,63.33,63.42,19983.0,51.7335,51.7743,51.6926,51.7661,19983.0
2018-05-14 13:40:00,63.43,63.45,63.37,63.38,12894.0,51.7743,51.7906,51.7253,51.7335,12894.0
2018-05-14 13:50:00,63.38,63.4,63.35,63.4,14516.0,51.7335,51.7498,51.709,51.7498,14516.0
2018-05-14 14:00:00,63.39,63.46,63.35,63.36,23469.0,51.7416,51.7988,51.709,51.7171,23469.0
2018-05-14 14:10:00,63.36,63.39,63.32,63.37,28857.0,51.7171,51.7416,51.6845,51.7253,28857.0
2018-05-14 14:20:00,63.37,63.5,63.36,63.49,30211.0,51.7253,51.8314,51.7171,51.8232,30211.0
2018-05-14 14:30:00,63.49,63.52,63.46,63.51,31135.0,51.8232,51.8477,51.7988,51.8396,31135.0
2018-05-14 14:40:00,63.51,63.51,63.47,63.48,29992.0,51.8396,51.8396,51.8069,51.8151,29992.0
2018-05-14 14:50:00,63.48,63.56,63.47,63.55,29955.0,51.8151,51.8804,51.8069,51.8722,29955.0
2018-05-14 15:00:00,63.55,63.58,63.51,63.57,44443.0,51.8722,51.8967,51.8396,51.8885,44443.0
2018-05-14 15:10:00,63.56,63.64,63.55,63.62,38860.0,51.8804,51.9457,51.8722,51.9294,38860.0
2018-05-14 15:20:00,63.62,63.62,63.5,63.51,41559.0,51.9294,51.9294,51.8314,51.8396,41559.0
2018-05-14 15:30:00,63.5,63.5,63.47,63.47,40284.0,51.8314,51.8314,51.8069,51.8069,40284.0
2018-05-14 15:40:00,63.48,63.53,63.46,63.49,54250.0,51.8151,51.8559,51.7988,51.8232,54250.0
2018-05-14 15:50:00,63.48,63.54,63.44,63.54,159418.0,51.8151,51.8641,51.7824,51.8641,159418.0
2018-05-15 09:30:00,63.31,63.34,62.99,63.19,79207.0,51.6763,51.7008,51.4151,51.5784,79207.0
2018-05-15 09:40:00,63.21,63.27,63.02,63.04,21806.0,51.5947,51.6437,51.4396,51.4559,21806.0
2018-05-15 09:50:00,63.04,63.18,62.97,63.18,42878.0,51.4559,51.5702,51.3988,51.5702,42878.0
2018-05-15 10:00:00,63.15,63.23,63.1,63.11,34685.0,51.5457,51.611,51.5049,51.5131,34685.0
2018-05-15 10:10:00,63.11,63.21,63.07,63.17,40790.0,51.5131,51.5947,51.4804,51.562,40790.0
2018-05-15 10:20:00,63.16,63.32,63.16,63.29,28610.0,51.5539,51.6845,51.5539,51.66,28610.0
2018-05-15 10:30:00,63.28,63.46,63.27,63.4,25089.0,51.6518,51.7988,51.6437,51.7498,25089.0
2018-05-15 10:40:00,63.39,63.47,63.33,63.44,44448.0,51.7416,51.8069,51.6926,51.7824,44448.0
2018-05-15 10:50:00,63.43,63.47,63.33,63.36,30529.0,51.7743,51.8069,51.6926,51.7171,30529.0
2018-05-15 11:00:00,63.36,63.5,63.35,63.48,49550.0,51.7171,51.8314,51.709,51.8151,49550.0
2018-05-15 11:10:00,63.5,63.57,63.48,63.54,29567.0,51.8314,51.8885,51.8151,51.8641,29567.0
2018-05-15 11:20:00,63.53,63.61,63.5,63.58,33030.0,51.8559,51.9212,51.8314,51.8967,33030.0
2018-05-15 11:30:00,63.59,63.63,63.55,63.58,116606.0,51.9049,51.9375,51.8722,51.8967,116606.0
2018-05-15 11:40:00,63.58,63.69,63.54,63.69,61058.0,51.8967,51.9865,51.8641,51.9865,61058.0
2018-05-15 11:50:00,63.7,63.7,63.58,63.59,27669.0,51.9947,51.9947,51.8967,51.9049,27669.0
2018-05-15 12:00:00,63.6,63.66,63.56,63.66,34994.0,51.913,51.962,51.8804,51.962,34994.0
2018-05-15 12:10:00,63.65,63.71,63.63,63.63,40819.0,51.9538,52.0028,51.9375,51.9375,40819.0
2018-05-15 12:20:00,63.62,63.7,63.59,63.69,50112.0,51.9294,51.9947,51.9049,51.9865,50112.0
2018-05-15 12:30:00,63.69,63.77,63.68,63.76,20288.0,51.9865,52.0518,51.9783,52.0436,20288.0
2018-05-15 12:40:00,63.74,63.83,63.68,63.79,25559.0,52.0273,52.1008,51.9783,52.0681,25559.0
2018-05-15 12:50:00,63.79,63.84,63.77,63.79,26862.0,52.0681,52.1089,52.0518,52.0681,26862.0
2018-05-15 13:00:00,63.79,63.87,63.71,63.82,171389.0,52.0681,52.1334,52.0028,52.0926,171389.0
2018-05-15 13:10:00,63.83,63.94,63.82,63.93,66382.0,52.1008,52.1906,52.0926,52.1824,66382.0
2018-05-15 13:20:00,63.95,64.01,63.93,64.0,69766.0,52.1987,52.2477,52.1824,52.2395,69766.0
2018-05-15 13:30:00,64.0,64.0,63.88,63.93,74957.0,52.2395,52.2395,52.1416,52.1824,74957.0
2018-05-15 13:40:00,63.93,64.05,63.88,64.03,23930.0,52.1824,52.2803,52.1416,52.264,23930.0
2018-05-15 13:50:00,64.03,64.03,63.87,63.91,58306.0,52.264,52.264,52.1334,52.1661,58306.0
2018-05-15 14:00:00,63.92,63.93,63.79,63.87,34472.0,52.1742,52.1824,52.0681,52.1334,34472.0
2018-05-15 14:10:00,63.86,63.9,63.83,63.84,25634.0,52.1253,52.1579,52.1008,52.1089,25634.0
2018-05-15 14:20:00,63.85,63.95,63.81,63.91,75602.0,52.1171,52.1987,52.0844,52.1661,75602.0
2018-05-15 14:30:00,63.91,64.08,63.9,63.98,79440.0,52.1661,52.3048,52.1579,52.2232,79440.0
2018-05-15 14:40:00,63.98,63.99,63.89,63.93,38383.0,52.2232,52.2314,52.1497,52.1824,38383.0
2018-05-15 14:50:00,63.94,64.03,63.93,63.97,41291.0,52.1906,52.264,52.1824,52.215,41291.0
2018-05-15 15:00:00,63.98,64.02,63.94,64.0,39750.0,52.2232,52.2559,52.1906,52.2395,39750.0
2018-05-15 15:10:00,63.99,64.19,63.98,64.03,104500.0,52.2314,52.3946,52.2232,52.264,104500.0
2018-05-15 15:20:00,64.03,64.04,63.96,63.99,76752.0,52.264,52.2722,52.2069,52.2314,76752.0
2018-05-15 15:30:00,63.98,64.09,63.97,64.07,63059.0,52.2232,52.313,52.215,52.2967,63059.0
2018-05-15 15:40:00,64.07,64.21,63.98,64.2,151915.0,52.2967,52.4109,52.2232,52.4028,151915.0
2018-05-15 15:50:00,64.21,64.32,64.21,64.27,282168.0,52.4109,52.5007,52.4109,52.4599,282168.0
2018-05-16 09:30:00,64.35,64.57,64.14,64.36,47221.0,52.5252,52.7048,52.3538,52.5334,47221.0
2018-05-16 09:40:00,64.36,64.45,64.28,64.36,23746.0,52.5334,52.6068,52.4681,52.5334,23746.0
2018-05-16 09:50:00,64.36,64.49,64.35,64.44,22801.0,52.5334,52.6395,52.5252,52.5987,22801.0
2018-05-16 10:00:00,64.45,64.46,64.33,64.38,24035.0,52.6068,52.615,52.5089,52.5497,24035.0
2018-05-16 10:10:00,64.37,64.38,64.23,64.33,27593.0,52.5415,52.5497,52.4273,52.5089,27593.0
2018-05-16 10:20:00,64.34,64.44,64.28,64.4,66965.0,52.5171,52.5987,52.4681,52.566,66965.0
2018-05-16 10:30:00,64.41,64.47,64.33,64.45,35063.0,52.5742,52.6232,52.5089,52.6068,35063.0
2018-05-16 10:40:00,64.45,64.56,64.45,64.56,30867.0,52.6068,52.6966,52.6068,52.6966,30867.0
2018-05-16 10:50:00,64.55,64.69,64.54,64.67,39816.0,52.6885,52.8027,52.6803,52.7864,39816.0
2018-05-16 11:00:00,64.64,64.66,64.54,64.57,31740.0,52.7619,52.7783,52.6803,52.7048,31740.0
2018-05-16 11:10:00,64.58,64.69,64.55,64.68,30094.0,52.713,52.8027,52.6885,52.7946,30094.0
2018-05-16 11:20:00,64.68,64.78,64.67,64.69,38069.0,52.7946,52.8762,52.7864,52.8027,38069.0
2018-05-16 11:30:00,64.69,64.73,64.6,64.72,32553.0,52.8027,52.8354,52.7293,52.8272,32553.0
2018-05-16 11:40:00,64.72,64.85,64.71,64.83,39074.0,52.8272,52.9333,52.8191,52.917,39074.0
2018-05-16 11:50:00,64.83,64.91,64.82,64.9,32810.0,52.917,52.9823,52.9088,52.9741,32810.0
2018-05-16 12:00:00,64.9,65.04,64.87,65.01,45622.0,52.9741,53.0884,52.9497,53.0639,45622.0
2018-05-16 12:10:00,65.03,65.05,64.99,65.04,22031.0,53.0803,53.0966,53.0476,53.0884,22031.0
2018-05-16 12:20:00,65.02,65.11,64.99,65.09,35744.0,53.0721,53.1456,53.0476,53.1292,35744.0
2018-05-16 12:30:00,65.1,65.15,65.01,65.03,23143.0,53.1374,53.1782,53.0639,53.0803,23143.0
2018-05-16 12:40:00,65.02,65.05,64.97,65.01,24062.0,53.0721,53.0966,53.0313,53.0639,24062.0
2018-05-16 12:50:00,65.02,65.06,64.97,65.0,23556.0,53.0721,53.1047,53.0313,53.0558,23556.0
2018-05-16 13:00:00,65.0,65.07,65.0,65.06,19142.0,53.0558,53.1129,53.0558,53.1047,19142.0
2018-05-16 13:10:00,65.05,65.08,65.02,65.07,21089.0,53.0966,53.1211,53.0721,53.1129,21089.0
2018-05-16 13:20:00,65.08,65.14,65.08,65.13,25227.0,53.1211,53.17,53.1211,53.1619,25227.0
2018-05-16 13:30:00,65.14,65.19,65.12,65.19,32972.0,53.17,53.2109,53.1537,53.2109,32972.0
2018-05-16 13:40:00,65.18,65.24,65.18,65.22,30590.0,53.2027,53.2517,53.2027,53.2353,30590.0
2018-05-16 13:50:00,65.21,65.26,65.18,65.26,27541.0,53.2272,53.268,53.2027,53.268,27541.0
2018-05-16 14:00:00,65.25,65.29,65.22,65.22,23953.0,53.2598,53.2925,53.2353,53.2353,23953.0
2018-05-16 14:10:00,65.23,65.25,65.22,65.23,19652.0,53.2435,53.2598,53.2353,53.2435,19652.0
2018-05-16 14:20:00,65.24,65.27,65.21,65.27,31935.0,53.2517,53.2762,53.2272,53.2762,31935.0
2018-05-16 14:30:00,65.27,65.27,65.2,65.21,31751.0,53.2762,53.2762,53.219,53.2272,31751.0
2018-05-16 14:40:00,65.22,65.24,65.2,65.21,47772.0,53.2353,53.2517,53.219,53.2272,47772.0
2018-05-16 14:50:00,65.21,65.22,65.13,65.2,72514.0,53.2272,53.2353,53.1619,53.219,72514.0
2018-05-16 15:00:00,65.2,65.2,65.13,65.17,51827.0,53.219,53.219,53.1619,53.1945,51827.0
2018-05-16 15:10:00,65.17,65.2,65.12,65.16,60716.0,53.1945,53.219,53.1537,53.1864,60716.0
2018-05-16 15:20:00,65.16,65.23,65.15,65.22,68488.0,53.1864,53.2435,53.1782,53.2353,68488.0
2018-05-16 15:30:00,65.23,65.23,65.08,65.09,109969.0,53.2435,53.2435,53.1211,53.1292,109969.0
2018-05-16 15:40:00,65.09,65.1,64.92,64.93,100056.0,53.1292,53.1374,52.9905,52.9986,100056.0
2018-05-16 15:50:00,64.93,64.97,64.88,64.96,187599.0,52.9986,53.0313,52.9578,53.0231,187599.0
2018-05-17 09:30:00,64.82,64.93,64.5,64.61,30445.0,52.9088,52.9986,52.6477,52.7374,30445.0
2018-05-17 09:40:00,64.56,64.6,64.39,64.41,24976.0,52.6966,52.7293,52.5579,52.5742,24976.0
2018-05-17 09:50:00,64.42,64.61,64.42,64.56,36168.0,52.5824,52.7374,52.5824,52.6966,36168.0
2018-05-17 10:00:00,64.57,64.8,64.56,64.73,29899.0,52.7048,52.8925,52.6966,52.8354,29899.0
2018-05-17 10:10:00,64.73,64.78,64.67,64.69,42375.0,52.8354,52.8762,52.7864,52.8027,42375.0
2018-05-17 10:20:00,64.7,64.7,64.6,64.64,27671.0,52.8109,52.8109,52.7293,52.7619,27671.0
2018-05-17 10:30:00,64.62,64.91,64.61,64.91,32167.0,52.7456,52.9823,52.7374,52.9823,32167.0
2018-05-17 10:40:00,64.9,65.03,64.83,64.92,53101.0,52.9741,53.0803,52.917,52.9905,53101.0
2018-05-17 10:50:00,64.93,65.13,64.91,65.08,30111.0,52.9986,53.1619,52.9823,53.1211,30111.0
2018-05-17 11:00:00,65.08,65.1,64.8,64.8,52758.0,53.1211,53.1374,52.8925,52.8925,52758.0
2018-05-17 11:10:00,64.81,64.84,64.75,64.84,53004.0,52.9007,52.9252,52.8517,52.9252,53004.0
2018-05-17 11:20:00,64.86,64.89,64.79,64.81,23198.0,52.9415,52.966,52.8844,52.9007,23198.0
2018-05-17 11:30:00,64.81,64.81,64.71,64.74,13187.0,52.9007,52.9007,52.8191,52.8436,13187.0
2018-05-17 11:40:00,64.74,64.86,64.72,64.82,18271.0,52.8436,52.9415,52.8272,52.9088,18271.0
2018-05-17 11:50:00,64.82,64.89,64.78,64.81,21018.0,52.9088,52.966,52.8762,52.9007,21018.0
2018-05-17 12:00:00,64.82,64.84,64.76,64.8,17678.0,52.9088,52.9252,52.8599,52.8925,17678.0
2018-05-17 12:10:00,64.79,64.85,64.79,64.83,13904.0,52.8844,52.9333,52.8844,52.917,13904.0
2018-05-17 12:20:00,64.84,64.88,64.76,64.78,18132.0,52.9252,52.9578,52.8599,52.8762,18132.0
2018-05-17 12:30:00,64.77,64.77,64.68,64.7,38840.0,52.868,52.868,52.7946,52.8109,38840.0
2018-05-17 12:40:00,64.7,64.7,64.57,64.62,65535.0,52.8109,52.8109,52.7048,52.7456,65535.0
2018-05-17 12:50:00,64.63,64.7,64.59,64.68,64916.0,52.7538,52.8109,52.7211,52.7946,64916.0
2018-05-17 13:00:00,64.68,64.72,64.63,64.67,17963.0,52.7946,52.8272,52.7538,52.7864,17963.0
2018-05-17 13:10:00,64.68,64.7,64.64,64.68,21366.0,52.7946,52.8109,52.7619,52.7946,21366.0
2018-05-17 13:20:00,64.68,64.75,64.67,64.7,17932.0,52.7946,52.8517,52.7864,52.8109,17932.0
2018-05-17 13:30:00,64.7,64.72,64.66,64.7,14485.0,52.8109,52.8272,52.7783,52.8109,14485.0
2018-05-17 13:40:00,64.7,64.7,64.52,64.52,17928.0,52.8109,52.8109,52.664,52.664,17928.0
2018-05-17 13:50:00,64.53,64.53,64.23,64.28,37344.0,52.6721,52.6721,52.4273,52.4681,37344.0
2018-05-17 14:00:00,64.28,64.34,64.19,64.32,38135.0,52.4681,52.5171,52.3946,52.5007,38135.0
2018-05-17 14:10:00,64.33,64.35,64.28,64.34,16732.0,52.5089,52.5252,52.4681,52.5171,16732.0
2018-05-17 14:20:00,64.34,64.46,64.33,64.41,17361.0,52.5171,52.615,52.5089,52.5742,17361.0
2018-05-17 14:30:00,64.43,64.46,64.36,64.4,50259.0,52.5905,52.615,52.5334,52.566,50259.0
2018-05-17 14:40:00,64.41,64.47,64.41,64.43,17664.0,52.5742,52.6232,52.5742,52.5905,17664.0
2018-05-17 14:50:00,64.42,64.48,64.41,64.48,26901.0,52.5824,52.6313,52.5742,52.6313,26901.0
2018-05-17 15:00:00,64.47,64.55,64.46,64.48,31727.0,52.6232,52.6885,52.615,52.6313,31727.0
2018-05-17 15:10:00,64.49,64.5,64.36,64.4,43910.0,52.6395,52.6477,52.5334,52.566,43910.0
2018-05-17 15:20:00,64.4,64.41,64.29,64.3,44277.0,52.566,52.5742,52.4762,52.4844,44277.0
2018-05-17 15:30:00,64.3,64.32,64.28,64.31,48429.0,52.4844,52.5007,52.4681,52.4926,48429.0
2018-05-17 15:40:00,64.32,64.36,64.31,64.34,130546.0,52.5007,52.5334,52.4926,52.5171,130546.0
2018-05-17 15:50:00,64.34,64.45,64.3,64.43,199324.0,52.5171,52.6068,52.4844,52.5905,199324.0
2018-05-18 09:30:00,64.49,64.57,64.21,64.54,108511.0,52.6395,52.7048,52.4109,52.6803,108511.0
2018-05-18 09:40:00,64.53,64.56,64.41,64.5,17437.0,52.6721,52.6966,52.5742,52.6477,17437.0
2018-05-18 09:50:00,64.49,64.52,64.31,64.41,53611.0,52.6395,52.664,52.4926,52.5742,53611.0
2018-05-18 10:00:00,64.42,64.46,64.25,64.31,27217.0,52.5824,52.615,52.4436,52.4926,27217.0
2018-05-18 10:10:00,64.29,64.39,64.23,64.27,37946.0,52.4762,52.5579,52.4273,52.4599,37946.0
2018-05-18 10:20:00,64.28,64.46,64.28,64.31,41168.0,52.4681,52.615,52.4681,52.4926,41168.0
2018-05-18 10:30:00,64.29,64.32,64.13,64.26,36728.0,52.4762,52.5007,52.3456,52.4518,36728.0
2018-05-18 10:40:00,64.26,64.56,64.2,64.55,25057.0,52.4518,52.6966,52.4028,52.6885,25057.0
2018-05-18 10:50:00,64.55,64.72,64.53,64.69,27404.0,52.6885,52.8272,52.6721,52.8027,27404.0
2018-05-18 11:00:00,64.7,64.92,64.66,64.91,23695.0,52.8109,52.9905,52.7783,52.9823,23695.0
2018-05-18 11:10:00,64.89,64.93,64.88,64.93,24038.0,52.966,52.9986,52.9578,52.9986,24038.0
2018-05-18 11:20:00,64.95,64.99,64.88,64.91,17690.0,53.015,53.0476,52.9578,52.9823,17690.0
2018-05-18 11:30:00,64.91,64.99,64.91,64.99,18444.0,52.9823,53.0476,52.9823,53.0476,18444.0
2018-05-18 11:40:00,64.98,65.06,64.98,65.03,18535.0,53.0394,53.1047,53.0394,53.0803,18535.0
2018-05-18 11:50:00,65.02,65.12,64.97,65.12,21316.0,53.0721,53.1537,53.0313,53.1537,21316.0
2018-05-18 12:00:00,65.12,65.12,64.99,65.04,23405.0,53.1537,53.1537,53.0476,53.0884,23405.0
2018-05-18 12:10:00,65.03,65.09,65.01,65.06,13592.0,53.0803,53.1292,53.0639,53.1047,13592.0
2018-05-18 12:20:00,65.05,65.07,64.98,64.99,16690.0,53.0966,53.1129,53.0394,53.0476,16690.0
2018-05-18 12:30:00,65.0,65.0,64.94,64.99,23787.0,53.0558,53.0558,53.0068,53.0476,23787.0
2018-05-18 12:40:00,64.99,65.0,64.95,64.99,21229.0,53.0476,53.0558,53.015,53.0476,21229.0
2018-05-18 12:50:00,64.99,65.04,64.96,65.03,16029.0,53.0476,53.0884,53.0231,53.0803,16029.0
2018-05-18 13:00:00,65.02,65.02,64.96,65.0,15281.0,53.0721,53.0721,53.0231,53.0558,15281.0
2018-05-18 13:10:00,65.01,65.08,64.96,65.06,26871.0,53.0639,53.1211,53.0231,53.1047,26871.0
2018-05-18 13:20:00,65.05,65.1,65.01,65.02,17849.0,53.0966,53.1374,53.0639,53.0721,17849.0
2018-05-18 13:30:00,65.02,65.03,64.96,64.97,13891.0,53.0721,53.0803,53.0231,53.0313,13891.0
2018-05-18 13:40:00,64.97,65.01,64.94,64.97,12954.0,53.0313,53.0639,53.0068,53.0313,12954.0
2018-05-18 13:50:00,64.97,64.97,64.87,64.87,15947.0,53.0313,53.0313,52.9497,52.9497,15947.0
2018-05-18 14:00:00,64.87,64.87,64.78,64.84,12238.0,52.9497,52.9497,52.8762,52.9252,12238.0
2018-05-18 14:10:00,64.84,64.89,64.82,64.89,17471.0,52.9252,52.966,52.9088,52.966,17471.0
2018-05-18 14:20:00,64.89,64.91,64.78,64.87,21620.0,52.966,52.9823,52.8762,52.9497,21620.0
2018-05-18 14:30:00,64.87,64.94,64.85,64.89,19577.0,52.9497,53.0068,52.9333,52.966,19577.0
2018-05-18 14:40:00,64.89,64.91,64.87,64.88,13375.0,52.966,52.9823,52.9497,52.9578,13375.0
2018-05-18 14:50:00,64.88,64.92,64.85,64.85,19635.0,52.9578,52.9905,52.9333,52.9333,19635.0
2018-05-18 15:00:00,64.86,64.86,64.79,64.79,27481.0,52.9415,52.9415,52.8844,52.8844,27481.0
2018-05-18 15:10:00,64.79,64.8,64.75,64.79,20392.0,52.8844,52.8925,52.8517,52.8844,20392.0
2018-05-18 15:20:00,64.78,64.85,64.78,64.83,15620.0,52.8762,52.9333,52.8762,52.917,15620.0
2018-05-18 15:30:00,64.83,64.89,64.82,64.88,24008.0,52.917,52.966,52.9088,52.9578,24008.0
2018-05-18 15:40:00,64.87,64.88,64.76,64.84,38623.0,52.9497,52.9578,52.8599,52.9252,38623.0
2018-05-18 15:50:00,64.83,64.86,64.81,64.82,105082.0,52.917,52.9415,52.9007,52.9088,105082.0
2018-05-21 09:30:00,65.13,65.19,64.94,64.97,48484.0,53.1619,53.2109,53.0068,53.0313,48484.0
2018-05-21 09:40:00,64.97,65.17,64.93,65.14,18812.0,53.0313,53.1945,52.9986,53.17,18812.0
2018-05-21 09:50:00,65.11,65.23,65.01,65.03,46882.0,53.1456,53.2435,53.0639,53.0803,46882.0
2018-05-21 10:00:00,65.04,65.17,64.96,65.12,44278.0,53.0884,53.1945,53.0231,53.1537,44278.0
2018-05-21 10:10:00,65.13,65.24,65.05,65.21,24878.0,53.1619,53.2517,53.0966,53.2272,24878.0
2018-05-21 10:20:00,65.21,65.22,65.05,65.12,26015.0,53.2272,53.2353,53.0966,53.1537,26015.0
2018-05-21 10:30:00,65.11,65.27,65.1,65.14,27799.0,53.1456,53.2762,53.1374,53.17,27799.0
2018-05-21 10:40:00,65.15,65.32,65.14,65.22,24941.0,53.1782,53.317,53.17,53.2353,24941.0
2018-05-21 10:50:00,65.21,65.28,65.18,65.19,18361.0,53.2272,53.2843,53.2027,53.2109,18361.0
2018-05-21 11:00:00,65.22,65.25,65.09,65.14,24245.0,53.2353,53.2598,53.1292,53.17,24245.0
2018-05-21 11:10:00,65.17,65.18,64.94,64.96,17896.0,53.1945,53.2027,53.0068,53.0231,17896.0
2018-05-21 11:20:00,64.97,65.04,64.84,64.87,20923.0,53.0313,53.0884,52.9252,52.9497,20923.0
2018-05-21 11:30:00,64.87,64.94,64.81,64.9,17297.0,52.9497,53.0068,52.9007,52.9741,17297.0
2018-05-21 11:40:00,64.91,65.0,64.9,64.98,12592.0,52.9823,53.0558,52.9741,53.0394,12592.0
2018-05-21 11:50:00,64.98,65.04,64.98,64.99,8655.0,53.0394,53.0884,53.0394,53.0476,8655.0
2018-05-21 12:00:00,65.01,65.15,65.0,65.12,29776.0,53.0639,53.1782,53.0558,53.1537,29776.0
2018-05-21 12:10:00,65.14,65.29,65.14,65.24,11573.0,53.17,53.2925,53.17,53.2517,11573.0
2018-05-21 12:20:00,65.24,65.25,65.11,65.14,9508.0,53.2517,53.2598,53.1456,53.17,9508.0
2018-05-21 12:30:00,65.13,65.22,65.12,65.19,16585.0,53.1619,53.2353,53.1537,53.2109,16585.0
2018-05-21 12:40:00,65.19,65.21,65.15,65.17,22707.0,53.2109,53.2272,53.1782,53.1945,22707.0
2018-05-21 12:50:00,65.18,65.2,65.13,65.16,19370.0,53.2027,53.219,53.1619,53.1864,19370.0
2018-05-21 13:00:00,65.17,65.17,65.1,65.16,9780.0,53.1945,53.1945,53.1374,53.1864,9780.0
2018-05-21 13:10:00,65.15,65.21,65.12,65.18,16315.0,53.1782,53.2272,53.1537,53.2027,16315.0
2018-05-21 13:20:00,65.18,65.18,65.14,65.17,17940.0,53.2027,53.2027,53.17,53.1945,17940.0
2018-05-21 13:30:00,65.18,65.2,65.14,65.16,11331.0,53.2027,53.219,53.17,53.1864,11331.0
2018-05-21 13:40:00,65.17,65.18,65.14,65.17,13660.0,53.1945,53.2027,53.17,53.1945,13660.0
2018-05-21 13:50:00,65.18,65.18,65.13,65.16,14693.0,53.2027,53.2027,53.1619,53.1864,14693.0
2018-05-21 14:00:00,65.16,65.16,65.1,65.14,17635.0,53.1864,53.1864,53.1374,53.17,17635.0
2018-05-21 14:10:00,65.13,65.17,65.07,65.17,22156.0,53.1619,53.1945,53.1129,53.1945,22156.0
2018-05-21 14:20:00,65.16,65.18,65.12,65.14,16725.0,53.1864,53.2027,53.1537,53.17,16725.0
2018-05-21 14:30:00,65.13,65.13,65.05,65.1,30500.0,53.1619,53.1619,53.0966,53.1374,30500.0
2018-05-21 14:40:00,65.1,65.15,65.08,65.12,34984.0,53.1374,53.1782,53.1211,53.1537,34984.0
2018-05-21 14:50:00,65.13,65.16,65.1,65.12,28987.0,53.1619,53.1864,53.1374,53.1537,28987.0
2018-05-21 15:00:00,65.13,65.14,65.1,65.12,17507.0,53.1619,53.17,53.1374,53.1537,17507.0
2018-05-21 15:10:00,65.12,65.21,65.12,65.12,18238.0,53.1537,53.2272,53.1537,53.1537,18238.0
2018-05-21 15:20:00,65.12,65.14,65.05,65.1,31808.0,53.1537,53.17,53.0966,53.1374,31808.0
2018-05-21 15:30:00,65.11,65.12,65.07,65.09,38455.0,53.1456,53.1537,53.1129,53.1292,38455.0
2018-05-21 15:40:00,65.09,65.13,65.09,65.11,44585.0,53.1292,53.1619,53.1292,53.1456,44585.0
2018-05-21 15:50:00,65.12,65.27,65.11,65.12,135095.0,53.1537,53.2762,53.1456,53.1537,135095.0
2018-05-22 09:30:00,65.27,65.49,65.02,65.15,45408.0,53.2762,53.4557,53.0721,53.1782,45408.0
2018-05-22 09:40:00,65.23,65.27,65.06,65.27,20086.0,53.2435,53.2762,53.1047,53.2762,20086.0
2018-05-22 09:50:00,65.29,65.36,65.11,65.19,33089.0,53.2925,53.3496,53.1456,53.2109,33089.0
2018-05-22 10:00:00,65.21,65.24,65.14,65.24,24167.0,53.2272,53.2517,53.17,53.2517,24167.0
2018-05-22 10:10:00,65.26,65.29,65.04,65.11,53121.0,53.268,53.2925,53.0884,53.1456,53121.0
2018-05-22 10:20:00,65.11,65.22,65.1,65.13,48299.0,53.1456,53.2353,53.1374,53.1619,48299.0
2018-05-22 10:30:00,65.12,65.23,65.01,65.06,147906.0,53.1537,53.2435,53.0639,53.1047,147906.0
2018-05-22 10:40:00,65.05,65.09,64.89,64.94,29034.0,53.0966,53.1292,52.966,53.0068,29034.0
2018-05-22 10:50:00,64.96,65.07,64.95,65.03,37448.0,53.0231,53.1129,53.015,53.0803,37448.0
2018-05-22 11:00:00,65.02,65.12,65.02,65.05,35589.0,53.0721,53.1537,53.0721,53.0966,35589.0
2018-05-22 11:10:00,65.05,65.13,65.04,65.1,24610.0,53.0966,53.1619,53.0884,53.1374,24610.0
2018-05-22 11:20:00,65.1,65.16,65.09,65.16,25675.0,53.1374,53.1864,53.1292,53.1864,25675.0
2018-05-22 11:30:00,65.16,65.26,65.13,65.24,29677.0,53.1864,53.268,53.1619,53.2517,29677.0
2018-05-22 11:40:00,65.23,65.26,65.11,65.2,36995.0,53.2435,53.268,53.1456,53.219,36995.0
2018-05-22 11:50:00,65.19,65.25,65.19,65.22,17768.0,53.2109,53.2598,53.2109,53.2353,17768.0
2018-05-22 12:00:00,65.23,65.27,65.18,65.25,19177.0,53.2435,53.2762,53.2027,53.2598,19177.0
2018-05-22 12:10:00,65.25,65.28,65.23,65.26,12305.0,53.2598,53.2843,53.2435,53.268,12305.0
2018-05-22 12:20:00,65.26,65.28,65.22,65.27,27821.0,53.268,53.2843,53.2353,53.2762,27821.0
2018-05-22 12:30:00,65.28,65.28,65.22,65.27,37243.0,53.2843,53.2843,53.2353,53.2762,37243.0
2018-05-22 12:40:00,65.27,65.31,65.24,65.3,37588.0,53.2762,53.3088,53.2517,53.3006,37588.0
2018-05-22 12:50:00,65.29,65.36,65.27,65.34,21207.0,53.2925,53.3496,53.2762,53.3333,21207.0
2018-05-22 13:00:00,65.34,65.38,65.29,65.38,75265.0,53.3333,53.3659,53.2925,53.3659,75265.0
2018-05-22 13:10:00,65.39,65.41,65.31,65.33,16737.0,53.3741,53.3904,53.3088,53.3251,16737.0
2018-05-22 13:20:00,65.33,65.38,65.31,65.38,14057.0,53.3251,53.3659,53.3088,53.3659,14057.0
2018-05-22 13:30:00,65.37,65.38,65.34,65.38,30201.0,53.3578,53.3659,53.3333,53.3659,30201.0
2018-05-22 13:40:00,65.37,65.4,65.31,65.33,62215.0,53.3578,53.3823,53.3088,53.3251,62215.0
2018-05-22 13:50:00,65.33,65.36,65.25,65.26,73455.0,53.3251,53.3496,53.2598,53.268,73455.0
2018-05-22 14:00:00,65.27,65.42,65.27,65.4,34110.0,53.2762,53.3986,53.2762,53.3823,34110.0
2018-05-22 14:10:00,65.39,65.48,65.39,65.45,51053.0,53.3741,53.4476,53.3741,53.4231,51053.0
2018-05-22 14:20:00,65.45,65.5,65.43,65.46,35934.0,53.4231,53.4639,53.4068,53.4312,35934.0
2018-05-22 14:30:00,65.47,65.5,65.45,65.48,18296.0,53.4394,53.4639,53.4231,53.4476,18296.0
2018-05-22 14:40:00,65.48,65.54,65.46,65.52,49458.0,53.4476,53.4965,53.4312,53.4802,49458.0
2018-05-22 14:50:00,65.53,65.6,65.49,65.53,47106.0,53.4884,53.5455,53.4557,53.4884,47106.0
2018-05-22 15:00:00,65.54,65.6,65.52,65.59,35373.0,53.4965,53.5455,53.4802,53.5374,35373.0
2018-05-22 15:10:00,65.59,65.62,65.57,65.58,60033.0,53.5374,53.5618,53.521,53.5292,60033.0
2018-05-22 15:20:00,65.58,65.63,65.56,65.62,65157.0,53.5292,53.57,53.5129,53.5618,65157.0
2018-05-22 15:30:00,65.59,65.6,65.43,65.45,60176.0,53.5374,53.5455,53.4068,53.4231,60176.0
2018-05-22 15:40:00,65.44,65.51,65.42,65.48,76656.0,53.4149,53.4721,53.3986,53.4476,76656.0
2018-05-22 15:50:00,65.48,65.49,65.3,65.42,166885.0,53.4476,53.4557,53.3006,53.3986,166885.0
2018-05-23 09:30:00,64.96,65.1,64.71,64.71,62610.0,53.0231,53.1374,52.8191,52.8191,62610.0
2018-05-23 09:40:00,64.71,64.71,64.58,64.61,59984.0,52.8191,52.8191,52.713,52.7374,59984.0
2018-05-23 09:50:00,64.62,64.89,64.59,64.7,44882.0,52.7456,52.966,52.7211,52.8109,44882.0
2018-05-23 10:00:00,64.73,64.82,64.66,64.8,25913.0,52.8354,52.9088,52.7783,52.8925,25913.0
2018-05-23 10:10:00,64.8,64.94,64.76,64.88,36009.0,52.8925,53.0068,52.8599,52.9578,36009.0
2018-05-23 10:20:00,64.86,64.95,64.83,64.92,17569.0,52.9415,53.015,52.917,52.9905,17569.0
2018-05-23 10:30:00,64.92,64.94,64.8,64.83,42083.0,52.9905,53.0068,52.8925,52.917,42083.0
2018-05-23 10:40:00,64.83,64.91,64.79,64.8,29578.0,52.917,52.9823,52.8844,52.8925,29578.0
2018-05-23 10:50:00,64.8,64.82,64.7,64.71,31679.0,52.8925,52.9088,52.8109,52.8191,31679.0
2018-05-23 11:00:00,64.7,64.72,64.66,64.68,24235.0,52.8109,52.8272,52.7783,52.7946,24235.0
2018-05-23 11:10:00,64.7,64.75,64.65,64.71,43609.0,52.8109,52.8517,52.7701,52.8191,43609.0
2018-05-23 11:20:00,64.7,64.75,64.67,64.73,25239.0,52.8109,52.8517,52.7864,52.8354,25239.0
2018-05-23 11:30:00,64.74,64.85,64.72,64.81,30783.0,52.8436,52.9333,52.8272,52.9007,30783.0
2018-05-23 11:40:00,64.8,64.84,64.75,64.82,19011.0,52.8925,52.9252,52.8517,52.9088,19011.0
2018-05-23 11:50:00,64.82,64.88,64.76,64.76,15892.0,52.9088,52.9578,52.8599,52.8599,15892.0
2018-05-23 12:00:00,64.74,64.86,64.74,64.85,18298.0,52.8436,52.9415,52.8436,52.9333,18298.0
2018-05-23 12:10:00,64.84,64.85,64.75,64.75,10597.0,52.9252,52.9333,52.8517,52.8517,10597.0
2018-05-23 12:20:00,64.75,64.78,64.66,64.67,18444.0,52.8517,52.8762,52.7783,52.7864,18444.0
2018-05-23 12:30:00,64.67,64.75,64.67,64.74,21109.0,52.7864,52.8517,52.7864,52.8436,21109.0
2018-05-23 12:40:00,64.75,64.85,64.75,64.81,18918.0,52.8517,52.9333,52.8517,52.9007,18918.0
2018-05-23 12:50:00,64.81,64.86,64.79,64.86,16453.0,52.9007,52.9415,52.8844,52.9415,16453.0
2018-05-23 13:00:00,64.85,64.86,64.79,64.83,16509.0,52.9333,52.9415,52.8844,52.917,16509.0
2018-05-23 13:10:00,64.83,64.83,64.76,64.82,16592.0,52.917,52.917,52.8599,52.9088,16592.0
2018-05-23 13:20:00,64.81,64.87,64.81,64.86,8574.0,52.9007,52.9497,52.9007,52.9415,8574.0
2018-05-23 13:30:00,64.88,64.9,64.86,64.89,8580.0,52.9578,52.9741,52.9415,52.966,8580.0
2018-05-23 13:40:00,64.88,64.93,64.88,64.91,13363.0,52.9578,52.9986,52.9578,52.9823,13363.0
2018-05-23 13:50:00,64.89,64.94,64.88,64.89,14000.0,52.966,53.0068,52.9578,52.966,14000.0
2018-05-23 14:00:00,64.89,65.15,64.85,65.12,25244.0,52.966,53.1782,52.9333,53.1537,25244.0
2018-05-23 14:10:00,65.13,65.21,65.08,65.16,26529.0,53.1619,53.2272,53.1211,53.1864,26529.0
2018-05-23 14:20:00,65.16,65.25,65.13,65.16,23539.0,53.1864,53.2598,53.1619,53.1864,23539.0
2018-05-23 14:30:00,65.16,65.19,65.11,65.14,21526.0,53.1864,53.2109,53.1456,53.17,21526.0
2018-05-23 14:40:00,65.14,65.27,65.14,65.27,27342.0,53.17,53.2762,53.17,53.2762,27342.0
2018-05-23 14:50:00,65.27,65.34,65.22,65.31,26022.0,53.2762,53.3333,53.2353,53.3088,26022.0
2018-05-23 15:00:00,65.31,65.39,65.3,65.32,20757.0,53.3088,53.3741,53.3006,53.317,20757.0
2018-05-23 15:10:00,65.32,65.42,65.28,65.4,29706.0,53.317,53.3986,53.2843,53.3823,29706.0
2018-05-23 15:20:00,65.4,65.51,65.38,65.49,62860.0,53.3823,53.4721,53.3659,53.4557,62860.0
2018-05-23 15:30:00,65.5,65.55,65.46,65.51,57654.0,53.4639,53.5047,53.4312,53.4721,57654.0
2018-05-23 15:40:00,65.49,65.55,65.47,65.51,63999.0,53.4557,53.5047,53.4394,53.4721,63999.0
2018-05-23 15:50:00,65.52,65.58,65.47,65.57,127336.0,53.4802,53.5292,53.4394,53.521,127336.0
2018-05-24 09:30:00,65.64,65.78,65.56,65.69,63272.0,53.5782,53.6924,53.5129,53.619,63272.0
2018-05-24 09:40:00,65.67,65.78,65.36,65.36,29547.0,53.6027,53.6924,53.3496,53.3496,29547.0
2018-05-24 09:50:00,65.36,65.36,65.09,65.15,26416.0,53.3496,53.3496,53.1292,53.1782,26416.0
2018-05-24 10:00:00,65.13,65.34,65.1,65.27,25974.0,53.1619,53.3333,53.1374,53.2762,25974.0
2018-05-24 10:10:00,65.26,65.35,65.2,65.21,20633.0,53.268,53.3415,53.219,53.2272,20633.0
2018-05-24 10:20:00,65.2,65.24,65.09,65.13,14607.0,53.219,53.2517,53.1292,53.1619,14607.0
2018-05-24 10:30:00,65.11,65.25,65.09,65.24,16593.0,53.1456,53.2598,53.1292,53.2517,16593.0
2018-05-24 10:40:00,65.24,65.24,65.1,65.19,20005.0,53.2517,53.2517,53.1374,53.2109,20005.0
2018-05-24 10:50:00,65.19,65.23,65.04,65.08,26164.0,53.2109,53.2435,53.0884,53.1211,26164.0
2018-05-24 11:00:00,65.08,65.18,65.05,65.16,28444.0,53.1211,53.2027,53.0966,53.1864,28444.0
2018-05-24 11:10:00,65.17,65.31,65.16,65.28,19982.0,53.1945,53.3088,53.1864,53.2843,19982.0
2018-05-24 11:20:00,65.26,65.3,65.22,65.29,15362.0,53.268,53.3006,53.2353,53.2925,15362.0
2018-05-24 11:30:00,65.27,65.38,65.27,65.34,28849.0,53.2762,53.3659,53.2762,53.3333,28849.0
2018-05-24 11:40:00,65.33,65.42,65.32,65.33,16120.0,53.3251,53.3986,53.317,53.3251,16120.0
2018-05-24 11:50:00,65.33,65.5,65.32,65.5,39695.0,53.3251,53.4639,53.317,53.4639,39695.0
2018-05-24 12:00:00,65.49,65.5,65.41,65.42,23858.0,53.4557,53.4639,53.3904,53.3986,23858.0
2018-05-24 12:10:00,65.42,65.6,65.42,65.53,17827.0,53.3986,53.5455,53.3986,53.4884,17827.0
2018-05-24 12:20:00,65.51,65.54,65.48,65.53,12704.0,53.4721,53.4965,53.4476,53.4884,12704.0
2018-05-24 12:30:00,65.57,65.6,65.46,65.5,15220.0,53.521,53.5455,53.4312,53.4639,15220.0
2018-05-24 12:40:00,65.49,65.51,65.44,65.5,12898.0,53.4557,53.4721,53.4149,53.4639,12898.0
2018-05-24 12:50:00,65.5,65.56,65.46,65.53,35290.0,53.4639,53.5129,53.4312,53.4884,35290.0
2018-05-24 13:00:00,65.57,65.6,65.51,65.57,24505.0,53.521,53.5455,53.4721,53.521,24505.0
2018-05-24 13:10:00,65.58,65.67,65.57,65.66,24113.0,53.5292,53.6027,53.521,53.5945,24113.0
2018-05-24 13:20:00,65.68,65.69,65.61,65.63,14283.0,53.6108,53.619,53.5537,53.57,14283.0
2018-05-24 13:30:00,65.64,65.67,65.54,65.64,37682.0,53.5782,53.6027,53.4965,53.5782,37682.0
2018-05-24 13:40:00,65.64,65.73,65.63,65.7,20926.0,53.5782,53.6516,53.57,53.6271,20926.0
2018-05-24 13:50:00,65.7,65.72,65.67,65.69,13010.0,53.6271,53.6435,53.6027,53.619,13010.0
2018-05-24 14:00:00,65.68,65.68,65.6,65.67,15820.0,53.6108,53.6108,53.5455,53.6027,15820.0
2018-05-24 14:10:00,65.66,65.73,65.66,65.7,26966.0,53.5945,53.6516,53.5945,53.6271,26966.0
2018-05-24 14:20:00,65.71,65.77,65.7,65.71,18401.0,53.6353,53.6843,53.6271,53.6353,18401.0
2018-05-24 14:30:00,65.71,65.76,65.63,65.75,31726.0,53.6353,53.6761,53.57,53.668,31726.0
2018-05-24 14:40:00,65.75,65.78,65.68,65.69,19239.0,53.668,53.6924,53.6108,53.619,19239.0
2018-05-24 14:50:00,65.69,65.7,65.62,65.67,24112.0,53.619,53.6271,53.5618,53.6027,24112.0
2018-05-24 15:00:00,65.66,65.7,65.6,65.68,21839.0,53.5945,53.6271,53.5455,53.6108,21839.0
2018-05-24 15:10:00,65.68,65.69,65.65,65.69,16293.0,53.6108,53.619,53.5863,53.619,16293.0
2018-05-24 15:20:00,65.69,65.73,65.68,65.68,16918.0,53.619,53.6516,53.6108,53.6108,16918.0
2018-05-24 15:30:00,65.68,65.72,65.67,65.67,31963.0,53.6108,53.6435,53.6027,53.6027,31963.0
2018-05-24 15:40:00,65.67,65.72,65.67,65.71,32026.0,53.6027,53.6435,53.6027,53.6353,32026.0
2018-05-24 15:50:00,65.7,65.9,65.7,65.87,285191.0,53.6271,53.7904,53.6271,53.7659,285191.0
2018-05-25 09:30:00,65.95,66.12,65.88,66.05,53551.0,53.8312,53.97,53.7741,53.9128,53551.0
2018-05-25 09:40:00,66.0,66.07,65.93,66.05,26815.0,53.872,53.9292,53.8149,53.9128,26815.0
2018-05-25 09:50:00,66.03,66.04,65.85,65.93,16909.0,53.8965,53.9047,53.7496,53.8149,16909.0
2018-05-25 10:00:00,65.92,66.04,65.8,65.91,32305.0,53.8067,53.9047,53.7088,53.7986,32305.0
2018-05-25 10:10:00,65.91,66.16,65.91,66.16,17745.0,53.7986,54.0026,53.7986,54.0026,17745.0
2018-05-25 10:20:00,66.15,66.3,66.14,66.24,18803.0,53.9945,54.1169,53.9863,54.0679,18803.0
2018-05-25 10:30:00,66.25,66.28,66.17,66.2,13695.0,54.0761,54.1006,54.0108,54.0353,13695.0
2018-05-25 10:40:00,66.2,66.22,66.11,66.12,13968.0,54.0353,54.0516,53.9618,53.97,13968.0
2018-05-25 10:50:00,66.12,66.21,66.01,66.14,40817.0,53.97,54.0434,53.8802,53.9863,40817.0
2018-05-25 11:00:00,66.12,66.22,66.11,66.19,20182.0,53.97,54.0516,53.9618,54.0271,20182.0
2018-05-25 11:10:00,66.19,66.21,66.15,66.21,16287.0,54.0271,54.0434,53.9945,54.0434,16287.0
2018-05-25 11:20:00,66.21,66.24,66.15,66.22,17202.0,54.0434,54.0679,53.9945,54.0516,17202.0
2018-05-25 11:30:00,66.22,66.36,66.17,66.23,47882.0,54.0516,54.1659,54.0108,54.0598,47882.0
2018-05-25 11:40:00,66.22,66.22,66.05,66.05,23655.0,54.0516,54.0516,53.9128,53.9128,23655.0
2018-05-25 11:50:00,66.05,66.09,66.02,66.07,21787.0,53.9128,53.9455,53.8883,53.9292,21787.0
2018-05-25 12:00:00,66.06,66.07,65.88,65.89,25340.0,53.921,53.9292,53.7741,53.7822,25340.0
2018-05-25 12:10:00,65.88,65.94,65.84,65.91,19367.0,53.7741,53.823,53.7414,53.7986,19367.0
2018-05-25 12:20:00,65.91,65.96,65.83,65.94,26332.0,53.7986,53.8394,53.7333,53.823,26332.0
2018-05-25 12:30:00,65.93,66.04,65.9,65.95,24068.0,53.8149,53.9047,53.7904,53.8312,24068.0
2018-05-25 12:40:00,65.95,66.09,65.95,66.02,22601.0,53.8312,53.9455,53.8312,53.8883,22601.0
2018-05-25 12:50:00,66.01,66.05,65.96,65.98,22429.0,53.8802,53.9128,53.8394,53.8557,22429.0
2018-05-25 13:00:00,65.97,66.11,65.96,66.08,33272.0,53.8475,53.9618,53.8394,53.9373,33272.0
2018-05-25 13:10:00,66.07,66.11,66.02,66.06,23184.0,53.9292,53.9618,53.8883,53.921,23184.0
2018-05-25 13:20:00,66.06,66.07,66.01,66.04,18327.0,53.921,53.9292,53.8802,53.9047,18327.0
2018-05-25 13:30:00,66.03,66.03,65.89,65.94,20008.0,53.8965,53.8965,53.7822,53.823,20008.0
2018-05-25 13:40:00,65.94,65.95,65.89,65.93,16393.0,53.823,53.8312,53.7822,53.8149,16393.0
2018-05-25 13:50:00,65.93,65.95,65.83,65.84,17461.0,53.8149,53.8312,53.7333,53.7414,17461.0
2018-05-25 14:00:00,65.84,65.95,65.84,65.95,15540.0,53.7414,53.8312,53.7414,53.8312,15540.0
2018-05-25 14:10:00,65.96,65.99,65.95,65.96,10354.0,53.8394,53.8639,53.8312,53.8394,10354.0
2018-05-25 14:20:00,65.97,65.99,65.95,65.95,14076.0,53.8475,53.8639,53.8312,53.8312,14076.0
2018-05-25 14:30:00,65.97,65.97,65.87,65.87,19831.0,53.8475,53.8475,53.7659,53.7659,19831.0
2018-05-25 14:40:00,65.88,65.88,65.8,65.84,17669.0,53.7741,53.7741,53.7088,53.7414,17669.0
2018-05-25 14:50:00,65.84,65.9,65.82,65.89,20675.0,53.7414,53.7904,53.7251,53.7822,20675.0
2018-05-25 15:00:00,65.87,65.91,65.84,65.89,15464.0,53.7659,53.7986,53.7414,53.7822,15464.0
2018-05-25 15:10:00,65.9,66.03,65.9,66.01,22807.0,53.7904,53.8965,53.7904,53.8802,22807.0
2018-05-25 15:20:00,66.0,66.06,65.98,66.05,23948.0,53.872,53.921,53.8557,53.9128,23948.0
2018-05-25 15:30:00,66.06,66.06,65.91,65.92,45800.0,53.921,53.921,53.7986,53.8067,45800.0
2018-05-25 15:40:00,65.92,65.93,65.83,65.84,34607.0,53.8067,53.8149,53.7333,53.7414,34607.0
2018-05-25 15:50:00,65.85,65.96,65.85,65.9,82850.0,53.7496,53.8394,53.7496,53.7904,82850.0
2018-05-29 09:30:00,65.48,65.78,65.2,65.63,42458.0,53.4476,53.6924,53.219,53.57,42458.0
2018-05-29 09:40:00,65.61,65.76,65.57,65.69,23542.0,53.5537,53.6761,53.521,53.619,23542.0
2018-05-29 09:50:00,65.71,65.88,65.7,65.88,22271.0,53.6353,53.7741,53.6271,53.7741,22271.0
2018-05-29 10:00:00,65.88,65.98,65.82,65.84,27748.0,53.7741,53.8557,53.7251,53.7414,27748.0
2018-05-29 10:10:00,65.81,65.86,65.66,65.72,27610.0,53.7169,53.7577,53.5945,53.6435,27610.0
2018-05-29 10:20:00,65.74,65.89,65.72,65.77,15626.0,53.6598,53.7822,53.6435,53.6843,15626.0
2018-05-29 10:30:00,65.77,65.78,65.63,65.77,16282.0,53.6843,53.6924,53.57,53.6843,16282.0
2018-05-29 10:40:00,65.76,65.84,65.73,65.76,22597.0,53.6761,53.7414,53.6516,53.6761,22597.0
2018-05-29 10:50:00,65.77,65.8,65.66,65.68,16246.0,53.6843,53.7088,53.5945,53.6108,16246.0
2018-05-29 11:00:00,65.7,65.84,65.66,65.82,18343.0,53.6271,53.7414,53.5945,53.7251,18343.0
2018-05-29 11:10:00,65.83,65.96,65.83,65.95,31976.0,53.7333,53.8394,53.7333,53.8312,31976.0
2018-05-29 11:20:00,65.96,66.01,65.92,65.94,30028.0,53.8394,53.8802,53.8067,53.823,30028.0
2018-05-29 11:30:00,65.93,65.94,65.77,65.81,40161.0,53.8149,53.823,53.6843,53.7169,40161.0
2018-05-29 11:40:00,65.79,65.81,65.54,65.62,49293.0,53.7006,53.7169,53.4965,53.5618,49293.0
2018-05-29 11:50:00,65.62,65.62,65.4,65.41,18142.0,53.5618,53.5618,53.3823,53.3904,18142.0
2018-05-29 12:00:00,65.41,65.42,65.25,65.25,17019.0,53.3904,53.3986,53.2598,53.2598,17019.0
2018-05-29 12:10:00,65.26,65.31,65.16,65.28,18431.0,53.268,53.3088,53.1864,53.2843,18431.0
2018-05-29 12:20:00,65.27,65.3,65.19,65.21,23113.0,53.2762,53.3006,53.2109,53.2272,23113.0
2018-05-29 12:30:00,65.22,65.35,65.2,65.32,11693.0,53.2353,53.3415,53.219,53.317,11693.0
2018-05-29 12:40:00,65.32,65.4,65.32,65.39,21690.0,53.317,53.3823,53.317,53.3741,21690.0
2018-05-29 12:50:00,65.39,65.47,65.38,65.45,12669.0,53.3741,53.4394,53.3659,53.4231,12669.0
2018-05-29 13:00:00,65.47,65.47,65.31,65.31,9321.0,53.4394,53.4394,53.3088,53.3088,9321.0
2018-05-29 13:10:00,65.33,65.38,65.3,65.35,15342.0,53.3251,53.3659,53.3006,53.3415,15342.0
2018-05-29 13:20:00,65.36,65.4,65.33,65.37,7526.0,53.3496,53.3823,53.3251,53.3578,7526.0
2018-05-29 13:30:00,65.37,65.37,65.21,65.23,10523.0,53.3578,53.3578,53.2272,53.2435,10523.0
2018-05-29 13:40:00,65.24,65.39,65.22,65.39,12975.0,53.2517,53.3741,53.2353,53.3741,12975.0
2018-05-29 13:50:00,65.37,65.4,65.3,65.3,13891.0,53.3578,53.3823,53.3006,53.3006,13891.0
2018-05-29 14:00:00,65.29,65.29,65.13,65.15,27558.0,53.2925,53.2925,53.1619,53.1782,27558.0
2018-05-29 14:10:00,65.18,65.23,65.11,65.19,10094.0,53.2027,53.2435,53.1456,53.2109,10094.0
2018-05-29 14:20:00,65.18,65.32,65.13,65.32,16883.0,53.2027,53.317,53.1619,53.317,16883.0
2018-05-29 14:30:00,65.32,65.33,65.22,65.23,13119.0,53.317,53.3251,53.2353,53.2435,13119.0
2018-05-29 14:40:00,65.25,65.25,65.1,65.14,23142.0,53.2598,53.2598,53.1374,53.17,23142.0
2018-05-29 14:50:00,65.16,65.17,65.11,65.13,13513.0,53.1864,53.1945,53.1456,53.1619,13513.0
2018-05-29 15:00:00,65.12,65.24,65.11,65.18,16157.0,53.1537,53.2517,53.1456,53.2027,16157.0
2018-05-29 15:10:00,65.2,65.23,65.17,65.21,15692.0,53.219,53.2435,53.1945,53.2272,15692.0
2018-05-29 15:20:00,65.2,65.31,65.17,65.31,23261.0,53.219,53.3088,53.1945,53.3088,23261.0
2018-05-29 15:30:00,65.31,65.53,65.28,65.51,26405.0,53.3088,53.4884,53.2843,53.4721,26405.0
2018-05-29 15:40:00,65.51,65.66,65.5,65.64,34749.0,53.4721,53.5945,53.4639,53.5782,34749.0
2018-05-29 15:50:00,65.66,65.68,65.45,65.62,118334.0,53.5945,53.6108,53.4231,53.5618,118334.0
2018-05-30 09:30:00,65.89,66.23,65.38,66.15,44743.0,53.7822,54.0598,53.3659,53.9945,44743.0
2018-05-30 09:40:00,66.18,66.18,65.89,65.97,75404.0,54.0189,54.0189,53.7822,53.8475,75404.0
2018-05-30 09:50:00,65.97,66.1,65.84,66.1,13574.0,53.8475,53.9536,53.7414,53.9536,13574.0
2018-05-30 10:00:00,66.03,66.07,65.97,66.07,10803.0,53.8965,53.9292,53.8475,53.9292,10803.0
2018-05-30 10:10:00,66.07,66.16,66.02,66.12,19590.0,53.9292,54.0026,53.8883,53.97,19590.0
2018-05-30 10:20:00,66.12,66.15,65.96,66.0,24648.0,53.97,53.9945,53.8394,53.872,24648.0
2018-05-30 10:30:00,66.0,66.05,65.95,65.95,21300.0,53.872,53.9128,53.8312,53.8312,21300.0
2018-05-30 10:40:00,65.93,66.17,65.9,66.17,90882.0,53.8149,54.0108,53.7904,54.0108,90882.0
2018-05-30 10:50:00,66.16,66.34,66.14,66.19,13627.0,54.0026,54.1495,53.9863,54.0271,13627.0
2018-05-30 11:00:00,66.19,66.27,66.14,66.16,11705.0,54.0271,54.0924,53.9863,54.0026,11705.0
2018-05-30 11:10:00,66.16,66.17,66.01,66.04,17401.0,54.0026,54.0108,53.8802,53.9047,17401.0
2018-05-30 11:20:00,66.04,66.13,66.0,66.05,22857.0,53.9047,53.9781,53.872,53.9128,22857.0
2018-05-30 11:30:00,66.04,66.22,66.04,66.13,51395.0,53.9047,54.0516,53.9047,53.9781,51395.0
2018-05-30 11:40:00,66.13,66.13,66.02,66.03,45527.0,53.9781,53.9781,53.8883,53.8965,45527.0
2018-05-30 11:50:00,66.04,66.16,66.0,66.14,26188.0,53.9047,54.0026,53.872,53.9863,26188.0
2018-05-30 12:00:00,66.14,66.19,66.01,66.01,23199.0,53.9863,54.0271,53.8802,53.8802,23199.0
2018-05-30 12:10:00,66.01,66.09,65.97,66.09,22932.0,53.8802,53.9455,53.8475,53.9455,22932.0
2018-05-30 12:20:00,66.1,66.15,66.08,66.1,15343.0,53.9536,53.9945,53.9373,53.9536,15343.0
2018-05-30 12:30:00,66.1,66.1,65.92,65.95,39984.0,53.9536,53.9536,53.8067,53.8312,39984.0
2018-05-30 12:40:00,65.95,66.01,65.93,65.93,26747.0,53.8312,53.8802,53.8149,53.8149,26747.0
2018-05-30 12:50:00,65.92,65.97,65.9,65.94,17874.0,53.8067,53.8475,53.7904,53.823,17874.0
2018-05-30 13:00:00,65.94,66.02,65.9,66.0,24289.0,53.823,53.8883,53.7904,53.872,24289.0
2018-05-30 13:10:00,66.0,66.14,66.0,66.1,21086.0,53.872,53.9863,53.872,53.9536,21086.0
2018-05-30 13:20:00,66.11,66.18,66.1,66.11,14479.0,53.9618,54.0189,53.9536,53.9618,14479.0
2018-05-30 13:30:00,66.11,66.14,66.09,66.11,13839.0,53.9618,53.9863,53.9455,53.9618,13839.0
2018-05-30 13:40:00,66.12,66.15,66.11,66.15,15314.0,53.97,53.9945,53.9618,53.9945,15314.0
2018-05-30 13:50:00,66.15,66.15,66.08,66.11,16576.0,53.9945,53.9945,53.9373,53.9618,16576.0
2018-05-30 14:00:00,66.12,66.21,66.11,66.15,23028.0,53.97,54.0434,53.9618,53.9945,23028.0
2018-05-30 14:10:00,66.15,66.17,66.07,66.09,22255.0,53.9945,54.0108,53.9292,53.9455,22255.0
2018-05-30 14:20:00,66.09,66.11,66.06,66.1,22570.0,53.9455,53.9618,53.921,53.9536,22570.0
2018-05-30 14:30:00,66.11,66.24,66.1,66.21,24323.0,53.9618,54.0679,53.9536,54.0434,24323.0
2018-05-30 14:40:00,66.2,66.24,66.19,66.2,29040.0,54.0353,54.0679,54.0271,54.0353,29040.0
2018-05-30 14:50:00,66.2,66.32,66.2,66.28,32551.0,54.0353,54.1332,54.0353,54.1006,32551.0
2018-05-30 15:00:00,66.28,66.31,66.26,66.27,47326.0,54.1006,54.1251,54.0842,54.0924,47326.0
2018-05-30 15:10:00,66.28,66.32,66.26,66.29,40982.0,54.1006,54.1332,54.0842,54.1087,40982.0
2018-05-30 15:20:00,66.29,66.31,66.25,66.28,62007.0,54.1087,54.1251,54.0761,54.1006,62007.0
2018-05-30 15:30:00,66.28,66.3,66.23,66.24,73317.0,54.1006,54.1169,54.0598,54.0679,73317.0
2018-05-30 15:40:00,66.25,66.25,66.12,66.13,83637.0,54.0761,54.0761,53.97,53.9781,83637.0
2018-05-30 15:50:00,66.14,66.15,65.94,65.95,324122.0,53.9863,53.9945,53.823,53.8312,324122.0
2018-05-31 09:30:00,65.85,65.99,65.76,65.91,34297.0,53.7496,53.8639,53.6761,53.7986,34297.0
2018-05-31 09:40:00,65.88,65.89,65.68,65.68,20201.0,53.7741,53.7822,53.6108,53.6108,20201.0
2018-05-31 09:50:00,65.69,65.74,65.6,65.65,17558.0,53.619,53.6598,53.5455,53.5863,17558.0
2018-05-31 10:00:00,65.62,65.69,65.55,65.58,23789.0,53.5618,53.619,53.5047,53.5292,23789.0
2018-05-31 10:10:00,65.59,65.65,65.5,65.51,27323.0,53.5374,53.5863,53.4639,53.4721,27323.0
2018-05-31 10:20:00,65.52,65.61,65.48,65.48,18797.0,53.4802,53.5537,53.4476,53.4476,18797.0
2018-05-31 10:30:00,65.47,65.56,65.44,65.48,35873.0,53.4394,53.5129,53.4149,53.4476,35873.0
2018-05-31 10:40:00,65.49,65.57,65.43,65.45,22565.0,53.4557,53.521,53.4068,53.4231,22565.0
2018-05-31 10:50:00,65.44,65.54,65.41,65.53,33220.0,53.4149,53.4965,53.3904,53.4884,33220.0
2018-05-31 11:00:00,65.51,65.58,65.45,65.56,17158.0,53.4721,53.5292,53.4231,53.5129,17158.0
2018-05-31 11:10:00,65.56,65.62,65.52,65.62,10650.0,53.5129,53.5618,53.4802,53.5618,10650.0
2018-05-31 11:20:00,65.61,65.82,65.61,65.81,19796.0,53.5537,53.7251,53.5537,53.7169,19796.0
2018-05-31 11:30:00,65.85,66.06,65.83,66.02,24006.0,53.7496,53.921,53.7333,53.8883,24006.0
2018-05-31 11:40:00,66.01,66.15,65.98,66.02,28294.0,53.8802,53.9945,53.8557,53.8883,28294.0
2018-05-31 11:50:00,66.01,66.07,65.89,65.9,15075.0,53.8802,53.9292,53.7822,53.7904,15075.0
2018-05-31 12:00:00,65.91,65.91,65.75,65.75,11581.0,53.7986,53.7986,53.668,53.668,11581.0
2018-05-31 12:10:00,65.78,65.78,65.74,65.77,11562.0,53.6924,53.6924,53.6598,53.6843,11562.0
2018-05-31 12:20:00,65.78,65.79,65.68,65.72,17531.0,53.6924,53.7006,53.6108,53.6435,17531.0
2018-05-31 12:30:00,65.72,65.72,65.65,65.7,19248.0,53.6435,53.6435,53.5863,53.6271,19248.0
2018-05-31 12:40:00,65.7,65.79,65.66,65.79,18555.0,53.6271,53.7006,53.5945,53.7006,18555.0
2018-05-31 12:50:00,65.79,65.79,65.72,65.79,17575.0,53.7006,53.7006,53.6435,53.7006,17575.0
2018-05-31 13:00:00,65.78,65.78,65.65,65.65,15554.0,53.6924,53.6924,53.5863,53.5863,15554.0
2018-05-31 13:10:00,65.64,65.69,65.59,65.66,15576.0,53.5782,53.619,53.5374,53.5945,15576.0
2018-05-31 13:20:00,65.65,65.69,65.61,65.64,12127.0,53.5863,53.619,53.5537,53.5782,12127.0
2018-05-31 13:30:00,65.63,65.72,65.6,65.71,25846.0,53.57,53.6435,53.5455,53.6353,25846.0
2018-05-31 13:40:00,65.72,65.77,65.7,65.7,15724.0,53.6435,53.6843,53.6271,53.6271,15724.0
2018-05-31 13:50:00,65.7,65.71,65.57,65.61,24926.0,53.6271,53.6353,53.521,53.5537,24926.0
2018-05-31 14:00:00,65.61,65.62,65.5,65.5,27345.0,53.5537,53.5618,53.4639,53.4639,27345.0
2018-05-31 14:10:00,65.5,65.62,65.48,65.57,15048.0,53.4639,53.5618,53.4476,53.521,15048.0
2018-05-31 14:20:00,65.56,65.61,65.53,65.53,12205.0,53.5129,53.5537,53.4884,53.4884,12205.0
2018-05-31 14:30:00,65.53,65.53,65.42,65.43,27425.0,53.4884,53.4884,53.3986,53.4068,27425.0
2018-05-31 14:40:00,65.42,65.48,65.42,65.44,27485.0,53.3986,53.4476,53.3986,53.4149,27485.0
2018-05-31 14:50:00,65.44,65.49,65.42,65.49,16769.0,53.4149,53.4557,53.3986,53.4557,16769.0
2018-05-31 15:00:00,65.49,65.65,65.49,65.62,22588.0,53.4557,53.5863,53.4557,53.5618,22588.0
2018-05-31 15:10:00,65.62,65.62,65.55,65.56,19820.0,53.5618,53.5618,53.5047,53.5129,19820.0
2018-05-31 15:20:00,65.56,65.61,65.54,65.59,26206.0,53.5129,53.5537,53.4965,53.5374,26206.0
2018-05-31 15:30:00,65.59,65.6,65.51,65.58,32414.0,53.5374,53.5455,53.4721,53.5292,32414.0
2018-05-31 15:40:00,65.57,65.59,65.51,65.57,46794.0,53.521,53.5374,53.4721,53.521,46794.0
2018-05-31 15:50:00,65.57,65.64,65.5,65.58,187164.0,53.521,53.5782,53.4639,53.5292,187164.0
2018-06-01 09:30:00,65.98,66.27,65.93,66.18,26224.0,53.8557,54.0924,53.8149,54.0189,26224.0
2018-06-01 09:40:00,66.17,66.21,66.06,66.17,19389.0,54.0108,54.0434,53.921,54.0108,19389.0
2018-06-01 09:50:00,66.19,66.21,66.04,66.14,22971.0,54.0271,54.0434,53.9047,53.9863,22971.0
2018-06-01 10:00:00,66.17,66.34,66.15,66.32,25449.0,54.0108,54.1495,53.9945,54.1332,25449.0
2018-06-01 10:10:00,66.29,66.34,66.18,66.25,24620.0,54.1087,54.1495,54.0189,54.0761,24620.0
2018-06-01 10:20:00,66.25,66.59,66.25,66.4,28866.0,54.0761,54.3536,54.0761,54.1985,28866.0
2018-06-01 10:30:00,66.41,66.45,66.31,66.37,20131.0,54.2067,54.2393,54.1251,54.174,20131.0
2018-06-01 10:40:00,66.36,66.49,66.25,66.49,22921.0,54.1659,54.272,54.0761,54.272,22921.0
2018-06-01 10:50:00,66.49,66.55,66.43,66.52,16834.0,54.272,54.3209,54.223,54.2965,16834.0
2018-06-01 11:00:00,66.53,66.53,66.42,66.43,15212.0,54.3046,54.3046,54.2148,54.223,15212.0
2018-06-01 11:10:00,66.42,66.44,66.3,66.35,14397.0,54.2148,54.2312,54.1169,54.1577,14397.0
2018-06-01 11:20:00,66.33,66.4,66.31,66.33,17245.0,54.1414,54.1985,54.1251,54.1414,17245.0
2018-06-01 11:30:00,66.32,66.45,66.31,66.43,17257.0,54.1332,54.2393,54.1251,54.223,17257.0
2018-06-01 11:40:00,66.45,66.45,66.28,66.32,12326.0,54.2393,54.2393,54.1006,54.1332,12326.0
2018-06-01 11:50:00,66.32,66.35,66.3,66.34,13777.0,54.1332,54.1577,54.1169,54.1495,13777.0
2018-06-01 12:00:00,66.34,66.34,66.23,66.25,12591.0,54.1495,54.1495,54.0598,54.0761,12591.0
2018-06-01 12:10:00,66.26,66.33,66.25,66.33,16425.0,54.0842,54.1414,54.0761,54.1414,16425.0
2018-06-01 12:20:00,66.32,66.34,66.25,66.27,15474.0,54.1332,54.1495,54.0761,54.0924,15474.0
2018-06-01 12:30:00,66.25,66.32,66.25,66.29,14406.0,54.0761,54.1332,54.0761,54.1087,14406.0
2018-06-01 12:40:00,66.29,66.3,66.24,66.26,10250.0,54.1087,54.1169,54.0679,54.0842,10250.0
2018-06-01 12:50:00,66.27,66.29,66.22,66.25,7999.0,54.0924,54.1087,54.0516,54.0761,7999.0
2018-06-01 13:00:00,66.27,66.38,66.26,66.36,14632.0,54.0924,54.1822,54.0842,54.1659,14632.0
2018-06-01 13:10:00,66.35,66.42,66.33,66.4,13163.0,54.1577,54.2148,54.1414,54.1985,13163.0
2018-06-01 13:20:00,66.4,66.49,66.4,66.45,14461.0,54.1985,54.272,54.1985,54.2393,14461.0
2018-06-01 13:30:00,66.45,66.46,66.31,66.31,14221.0,54.2393,54.2475,54.1251,54.1251,14221.0
2018-06-01 13:40:00,66.34,66.38,66.3,66.31,10539.0,54.1495,54.1822,54.1169,54.1251,10539.0
2018-06-01 13:50:00,66.32,66.44,66.3,66.41,16413.0,54.1332,54.2312,54.1169,54.2067,16413.0
2018-06-01 14:00:00,66.42,66.44,66.29,66.32,20221.0,54.2148,54.2312,54.1087,54.1332,20221.0
2018-06-01 14:10:00,66.3,66.36,66.29,66.34,13096.0,54.1169,54.1659,54.1087,54.1495,13096.0
2018-06-01 14:20:00,66.34,66.45,66.34,66.39,23976.0,54.1495,54.2393,54.1495,54.1904,23976.0
2018-06-01 14:30:00,66.39,66.45,66.32,66.38,27813.0,54.1904,54.2393,54.1332,54.1822,27813.0
2018-06-01 14:40:00,66.36,66.43,66.33,66.4,12525.0,54.1659,54.223,54.1414,54.1985,12525.0
2018-06-01 14:50:00,66.4,66.41,66.36,66.37,13396.0,54.1985,54.2067,54.1659,54.174,13396.0
2018-06-01 15:00:00,66.37,66.4,66.33,66.33,13252.0,54.174,54.1985,54.1414,54.1414,13252.0
2018-06-01 15:10:00,66.33,66.34,66.26,66.31,16423.0,54.1414,54.1495,54.0842,54.1251,16423.0
2018-06-01 15:20:00,66.3,66.35,66.28,66.32,18177.0,54.1169,54.1577,54.1006,54.1332,18177.0
2018-06-01 15:30:00,66.32,66.39,66.31,66.37,35395.0,54.1332,54.1904,54.1251,54.174,35395.0
2018-06-01 15:40:00,66.36,66.38,66.33,66.36,31915.0,54.1659,54.1822,54.1414,54.1659,31915.0
2018-06-01 15:50:00,66.35,66.53,66.34,66.48,172172.0,54.1577,54.3046,54.1495,54.2638,172172.0
2018-06-04 09:30:00,66.46,66.66,66.46,66.57,40308.0,54.2475,54.4107,54.2475,54.3373,40308.0
2018-06-04 09:40:00,66.59,66.75,66.52,66.66,23765.0,54.3536,54.4842,54.2965,54.4107,23765.0
2018-06-04 09:50:00,66.67,66.77,66.62,66.75,19516.0,54.4189,54.5005,54.3781,54.4842,19516.0
2018-06-04 10:00:00,66.74,66.74,66.6,66.6,14051.0,54.476,54.476,54.3618,54.3618,14051.0
2018-06-04 10:10:00,66.62,66.63,66.52,66.59,20330.0,54.3781,54.3862,54.2965,54.3536,20330.0
2018-06-04 10:20:00,66.6,66.67,66.57,66.6,11291.0,54.3618,54.4189,54.3373,54.3618,11291.0
2018-06-04 10:30:00,66.59,66.6,66.51,66.54,15379.0,54.3536,54.3618,54.2883,54.3128,15379.0
2018-06-04 10:40:00,66.54,66.63,66.5,66.63,34804.0,54.3128,54.3862,54.2801,54.3862,34804.0
2018-06-04 10:50:00,66.63,66.79,66.63,66.78,22347.0,54.3862,54.5168,54.3862,54.5087,22347.0
2018-06-04 11:00:00,66.78,66.81,66.68,66.69,14210.0,54.5087,54.5332,54.4271,54.4352,14210.0
2018-06-04 11:10:00,66.7,66.71,66.65,66.7,14288.0,54.4434,54.4515,54.4026,54.4434,14288.0
2018-06-04 11:20:00,66.72,66.72,66.58,66.63,18477.0,54.4597,54.4597,54.3454,54.3862,18477.0
2018-06-04 11:30:00,66.62,66.66,66.59,66.6,12587.0,54.3781,54.4107,54.3536,54.3618,12587.0
2018-06-04 11:40:00,66.6,66.62,66.57,66.58,12773.0,54.3618,54.3781,54.3373,54.3454,12773.0
2018-06-04 11:50:00,66.57,66.58,66.51,66.58,11858.0,54.3373,54.3454,54.2883,54.3454,11858.0
2018-06-04 12:00:00,66.56,66.86,66.53,66.73,24493.0,54.3291,54.574,54.3046,54.4679,24493.0
2018-06-04 12:10:00,66.73,66.81,66.7,66.81,12049.0,54.4679,54.5332,54.4434,54.5332,12049.0
2018-06-04 12:20:00,66.82,66.89,66.81,66.88,8697.0,54.5413,54.5985,54.5332,54.5903,8697.0
2018-06-04 12:30:00,66.87,66.93,66.87,66.9,7956.0,54.5821,54.6311,54.5821,54.6066,7956.0
2018-06-04 12:40:00,66.91,66.93,66.87,66.9,12351.0,54.6148,54.6311,54.5821,54.6066,12351.0
2018-06-04 12:50:00,66.9,66.91,66.86,66.89,8134.0,54.6066,54.6148,54.574,54.5985,8134.0
2018-06-04 13:00:00,66.89,66.98,66.89,66.96,9517.0,54.5985,54.6719,54.5985,54.6556,9517.0
2018-06-04 13:10:00,66.96,66.97,66.9,66.97,18205.0,54.6556,54.6638,54.6066,54.6638,18205.0
2018-06-04 13:20:00,66.96,67.03,66.95,67.03,11798.0,54.6556,54.7127,54.6474,54.7127,11798.0
2018-06-04 13:30:00,67.03,67.03,66.96,67.0,13521.0,54.7127,54.7127,54.6556,54.6883,13521.0
2018-06-04 13:40:00,66.99,67.03,66.94,66.94,16237.0,54.6801,54.7127,54.6393,54.6393,16237.0
2018-06-04 13:50:00,66.94,66.97,66.87,66.95,24904.0,54.6393,54.6638,54.5821,54.6474,24904.0
2018-06-04 14:00:00,66.95,67.0,66.93,67.0,11493.0,54.6474,54.6883,54.6311,54.6883,11493.0
2018-06-04 14:10:00,67.0,67.01,66.97,67.01,11622.0,54.6883,54.6964,54.6638,54.6964,11622.0
2018-06-04 14:20:00,67.01,67.03,66.97,66.98,8424.0,54.6964,54.7127,54.6638,54.6719,8424.0
2018-06-04 14:30:00,66.97,66.98,66.9,66.95,71838.0,54.6638,54.6719,54.6066,54.6474,71838.0
2018-06-04 14:40:00,66.95,66.98,66.9,66.98,77195.0,54.6474,54.6719,54.6066,54.6719,77195.0
2018-06-04 14:50:00,66.96,66.97,66.92,66.94,35750.0,54.6556,54.6638,54.623,54.6393,35750.0
2018-06-04 15:00:00,66.94,66.94,66.87,66.89,13757.0,54.6393,54.6393,54.5821,54.5985,13757.0
2018-06-04 15:10:00,66.87,66.91,66.84,66.9,123851.0,54.5821,54.6148,54.5577,54.6066,123851.0
2018-06-04 15:20:00,66.9,66.94,66.89,66.93,19692.0,54.6066,54.6393,54.5985,54.6311,19692.0
2018-06-04 15:30:00,66.94,66.94,66.84,66.84,38356.0,54.6393,54.6393,54.5577,54.5577,38356.0
2018-06-04 15:40:00,66.85,66.87,66.77,66.79,32479.0,54.5658,54.5821,54.5005,54.5168,32479.0
2018-06-04 15:50:00,66.8,66.96,66.77,66.84,139932.0,54.525,54.6556,54.5005,54.5577,139932.0
2018-06-05 09:30:00,66.83,66.93,66.81,66.82,19688.0,54.5495,54.6311,54.5332,54.5413,19688.0
2018-06-05 09:40:00,66.81,66.9,66.78,66.86,7250.0,54.5332,54.6066,54.5087,54.574,7250.0
2018-06-05 09:50:00,66.85,66.89,66.83,66.87,6151.0,54.5658,54.5985,54.5495,54.5821,6151.0
2018-06-05 10:00:00,66.89,67.06,66.83,67.01,17234.0,54.5985,54.7372,54.5495,54.6964,17234.0
2018-06-05 10:10:00,67.02,67.03,66.87,66.95,16987.0,54.7046,54.7127,54.5821,54.6474,16987.0
2018-06-05 10:20:00,66.96,66.96,66.87,66.95,12867.0,54.6556,54.6556,54.5821,54.6474,12867.0
2018-06-05 10:30:00,66.96,67.0,66.87,66.9,15211.0,54.6556,54.6883,54.5821,54.6066,15211.0
2018-06-05 10:40:00,66.9,66.9,66.79,66.86,18261.0,54.6066,54.6066,54.5168,54.574,18261.0
2018-06-05 10:50:00,66.86,66.97,66.85,66.92,26535.0,54.574,54.6638,54.5658,54.623,26535.0
2018-06-05 11:00:00,66.93,66.97,66.76,66.76,23691.0,54.6311,54.6638,54.4924,54.4924,23691.0
2018-06-05 11:10:00,66.77,66.85,66.69,66.77,34463.0,54.5005,54.5658,54.4352,54.5005,34463.0
2018-06-05 11:20:00,66.77,66.85,66.75,66.83,12783.0,54.5005,54.5658,54.4842,54.5495,12783.0
2018-06-05 11:30:00,66.82,66.83,66.74,66.82,14858.0,54.5413,54.5495,54.476,54.5413,14858.0
2018-06-05 11:40:00,66.82,66.87,66.74,66.87,13385.0,54.5413,54.5821,54.476,54.5821,13385.0
2018-06-05 11:50:00,66.88,66.95,66.87,66.91,14302.0,54.5903,54.6474,54.5821,54.6148,14302.0
2018-06-05 12:00:00,66.92,66.94,66.85,66.94,15593.0,54.623,54.6393,54.5658,54.6393,15593.0
2018-06-05 12:10:00,66.95,67.07,66.95,67.07,22687.0,54.6474,54.7454,54.6474,54.7454,22687.0
2018-06-05 12:20:00,67.06,67.09,67.0,67.09,21746.0,54.7372,54.7617,54.6883,54.7617,21746.0
2018-06-05 12:30:00,67.08,67.08,66.93,66.93,23275.0,54.7536,54.7536,54.6311,54.6311,23275.0
2018-06-05 12:40:00,66.95,66.97,66.83,66.85,25516.0,54.6474,54.6638,54.5495,54.5658,25516.0
2018-06-05 12:50:00,66.86,66.96,66.84,66.96,11275.0,54.574,54.6556,54.5577,54.6556,11275.0
2018-06-05 13:00:00,66.94,66.96,66.9,66.94,14416.0,54.6393,54.6556,54.6066,54.6393,14416.0
2018-06-05 13:10:00,66.94,67.05,66.94,67.02,10909.0,54.6393,54.7291,54.6393,54.7046,10909.0
2018-06-05 13:20:00,67.05,67.05,66.94,66.95,19361.0,54.7291,54.7291,54.6393,54.6474,19361.0
2018-06-05 13:30:00,66.94,66.95,66.83,66.89,27185.0,54.6393,54.6474,54.5495,54.5985,27185.0
2018-06-05 13:40:00,66.89,66.96,66.85,66.93,20172.0,54.5985,54.6556,54.5658,54.6311,20172.0
2018-06-05 13:50:00,66.95,67.0,66.92,66.94,11013.0,54.6474,54.6883,54.623,54.6393,11013.0
2018-06-05 14:00:00,66.94,66.97,66.92,66.97,14066.0,54.6393,54.6638,54.623,54.6638,14066.0
2018-06-05 14:10:00,66.97,67.07,66.97,67.07,10435.0,54.6638,54.7454,54.6638,54.7454,10435.0
2018-06-05 14:20:00,67.06,67.14,67.05,67.12,12147.0,54.7372,54.8025,54.7291,54.7862,12147.0
2018-06-05 14:30:00,67.13,67.15,67.07,67.07,9389.0,54.7944,54.8107,54.7454,54.7454,9389.0
2018-06-05 14:40:00,67.07,67.13,67.07,67.11,12182.0,54.7454,54.7944,54.7454,54.778,12182.0
2018-06-05 14:50:00,67.1,67.15,67.05,67.12,13662.0,54.7699,54.8107,54.7291,54.7862,13662.0
2018-06-05 15:00:00,67.13,67.13,67.08,67.1,12789.0,54.7944,54.7944,54.7536,54.7699,12789.0
2018-06-05 15:10:00,67.1,67.11,67.03,67.03,22563.0,54.7699,54.778,54.7127,54.7127,22563.0
2018-06-05 15:20:00,67.04,67.07,67.02,67.04,22553.0,54.7209,54.7454,54.7046,54.7209,22553.0
2018-06-05 15:30:00,67.04,67.1,67.04,67.07,27490.0,54.7209,54.7699,54.7209,54.7454,27490.0
2018-06-05 15:40:00,67.07,67.13,67.05,67.1,29156.0,54.7454,54.7944,54.7291,54.7699,29156.0
2018-06-05 15:50:00,67.09,67.25,67.08,67.09,116134.0,54.7617,54.8923,54.7536,54.7617,116134.0
2018-06-06 09:30:00,67.08,67.45,67.05,67.23,36237.0,54.7536,55.0556,54.7291,54.876,36237.0
2018-06-06 09:40:00,67.27,67.29,67.19,67.23,15349.0,54.9086,54.925,54.8433,54.876,15349.0
2018-06-06 09:50:00,67.25,67.38,67.15,67.2,18253.0,54.8923,54.9984,54.8107,54.8515,18253.0
2018-06-06 10:00:00,67.2,67.22,67.06,67.11,23000.0,54.8515,54.8678,54.7372,54.778,23000.0
2018-06-06 10:10:00,67.11,67.14,67.03,67.09,23337.0,54.778,54.8025,54.7127,54.7617,23337.0
2018-06-06 10:20:00,67.08,67.26,67.08,67.21,12223.0,54.7536,54.9005,54.7536,54.8597,12223.0
2018-06-06 10:30:00,67.21,67.35,67.21,67.33,20318.0,54.8597,54.9739,54.8597,54.9576,20318.0
2018-06-06 10:40:00,67.32,67.4,67.28,67.36,21029.0,54.9495,55.0148,54.9168,54.9821,21029.0
2018-06-06 10:50:00,67.37,67.48,67.36,67.44,19667.0,54.9903,55.0801,54.9821,55.0474,19667.0
2018-06-06 11:00:00,67.45,67.54,67.44,67.5,22125.0,55.0556,55.129,55.0474,55.0964,22125.0
2018-06-06 11:10:00,67.49,67.66,67.49,67.62,36903.0,55.0882,55.227,55.0882,55.1943,36903.0
2018-06-06 11:20:00,67.63,67.73,67.61,67.63,29266.0,55.2025,55.2841,55.1862,55.2025,29266.0
2018-06-06 11:30:00,67.63,67.73,67.62,67.68,16935.0,55.2025,55.2841,55.1943,55.2433,16935.0
2018-06-06 11:40:00,67.69,67.85,67.68,67.85,29708.0,55.2515,55.3821,55.2433,55.3821,29708.0
2018-06-06 11:50:00,67.85,67.86,67.69,67.75,21144.0,55.3821,55.3902,55.2515,55.3004,21144.0
2018-06-06 12:00:00,67.76,67.76,67.53,67.62,21948.0,55.3086,55.3086,55.1209,55.1943,21948.0
2018-06-06 12:10:00,67.63,67.7,67.61,67.69,12834.0,55.2025,55.2596,55.1862,55.2515,12834.0
2018-06-06 12:20:00,67.69,67.7,67.65,67.69,14999.0,55.2515,55.2596,55.2188,55.2515,14999.0
2018-06-06 12:30:00,67.69,67.77,67.69,67.74,22506.0,55.2515,55.3168,55.2515,55.2923,22506.0
2018-06-06 12:40:00,67.73,67.78,67.71,67.71,17720.0,55.2841,55.3249,55.2678,55.2678,17720.0
2018-06-06 12:50:00,67.72,67.78,67.7,67.78,16668.0,55.276,55.3249,55.2596,55.3249,16668.0
2018-06-06 13:00:00,67.78,67.79,67.69,67.75,19036.0,55.3249,55.3331,55.2515,55.3004,19036.0
2018-06-06 13:10:00,67.76,67.79,67.71,67.73,19153.0,55.3086,55.3331,55.2678,55.2841,19153.0
2018-06-06 13:20:00,67.72,67.75,67.63,67.71,24670.0,55.276,55.3004,55.2025,55.2678,24670.0
2018-06-06 13:30:00,67.71,67.75,67.66,67.66,17989.0,55.2678,55.3004,55.227,55.227,17989.0
2018-06-06 13:40:00,67.67,67.71,67.66,67.69,12944.0,55.2351,55.2678,55.227,55.2515,12944.0
2018-06-06 13:50:00,67.69,67.69,67.65,67.67,23171.0,55.2515,55.2515,55.2188,55.2351,23171.0
2018-06-06 14:00:00,67.67,67.75,67.66,67.75,15514.0,55.2351,55.3004,55.227,55.3004,15514.0
2018-06-06 14:10:00,67.75,67.81,67.75,67.78,25485.0,55.3004,55.3494,55.3004,55.3249,25485.0
2018-06-06 14:20:00,67.79,67.84,67.78,67.84,19754.0,55.3331,55.3739,55.3249,55.3739,19754.0
2018-06-06 14:30:00,67.84,67.87,67.82,67.86,21109.0,55.3739,55.3984,55.3576,55.3902,21109.0
2018-06-06 14:40:00,67.86,67.96,67.85,67.96,27747.0,55.3902,55.4719,55.3821,55.4719,27747.0
2018-06-06 14:50:00,67.96,67.96,67.87,67.87,22081.0,55.4719,55.4719,55.3984,55.3984,22081.0
2018-06-06 15:00:00,67.88,67.9,67.84,67.84,22764.0,55.4066,55.4229,55.3739,55.3739,22764.0
2018-06-06 15:10:00,67.84,67.93,67.84,67.91,25612.0,55.3739,55.4474,55.3739,55.431,25612.0
2018-06-06 15:20:00,67.92,67.97,67.91,67.96,31751.0,55.4392,55.48,55.431,55.4719,31751.0
2018-06-06 15:30:00,67.96,67.99,67.91,67.92,35820.0,55.4719,55.4963,55.431,55.4392,35820.0
2018-06-06 15:40:00,67.92,67.95,67.89,67.94,52790.0,55.4392,55.4637,55.4147,55.4555,52790.0
2018-06-06 15:50:00,67.94,68.09,67.94,68.08,230272.0,55.4555,55.578,55.4555,55.5698,230272.0
2018-06-07 09:30:00,67.96,68.11,67.6,67.62,36811.0,55.4719,55.5943,55.178,55.1943,36811.0
2018-06-07 09:40:00,67.61,67.81,67.52,67.8,20366.0,55.1862,55.3494,55.1127,55.3413,20366.0
2018-06-07 09:50:00,67.81,67.87,67.73,67.79,61336.0,55.3494,55.3984,55.2841,55.3331,61336.0
2018-06-07 10:00:00,67.79,67.94,67.75,67.87,74127.0,55.3331,55.4555,55.3004,55.3984,74127.0
2018-06-07 10:10:00,67.87,67.88,67.75,67.83,21320.0,55.3984,55.4066,55.3004,55.3657,21320.0
2018-06-07 10:20:00,67.83,67.87,67.68,67.68,16160.0,55.3657,55.3984,55.2433,55.2433,16160.0
2018-06-07 10:30:00,67.67,67.68,67.53,67.61,19579.0,55.2351,55.2433,55.1209,55.1862,19579.0
2018-06-07 10:40:00,67.61,67.73,67.6,67.65,26537.0,55.1862,55.2841,55.178,55.2188,26537.0
2018-06-07 10:50:00,67.65,67.65,67.53,67.59,21315.0,55.2188,55.2188,55.1209,55.1698,21315.0
2018-06-07 11:00:00,67.59,67.6,67.48,67.49,14174.0,55.1698,55.178,55.0801,55.0882,14174.0
2018-06-07 11:10:00,67.52,67.63,67.51,67.62,24507.0,55.1127,55.2025,55.1045,55.1943,24507.0
2018-06-07 11:20:00,67.62,67.67,67.6,67.61,18232.0,55.1943,55.2351,55.178,55.1862,18232.0
2018-06-07 11:30:00,67.62,67.66,67.48,67.5,17675.0,55.1943,55.227,55.0801,55.0964,17675.0
2018-06-07 11:40:00,67.52,67.59,67.42,67.43,17510.0,55.1127,55.1698,55.0311,55.0392,17510.0
2018-06-07 11:50:00,67.43,67.51,67.38,67.47,16280.0,55.0392,55.1045,54.9984,55.0719,16280.0
2018-06-07 12:00:00,67.47,67.54,67.45,67.53,15114.0,55.0719,55.129,55.0556,55.1209,15114.0
2018-06-07 12:10:00,67.52,67.56,67.46,67.47,13428.0,55.1127,55.1454,55.0637,55.0719,13428.0
2018-06-07 12:20:00,67.46,67.54,67.42,67.51,15055.0,55.0637,55.129,55.0311,55.1045,15055.0
2018-06-07 12:30:00,67.5,67.52,67.39,67.41,18403.0,55.0964,55.1127,55.0066,55.0229,18403.0
2018-06-07 12:40:00,67.41,67.44,67.33,67.44,32510.0,55.0229,55.0474,54.9576,55.0474,32510.0
2018-06-07 12:50:00,67.43,67.46,67.35,67.43,23117.0,55.0392,55.0637,54.9739,55.0392,23117.0
2018-06-07 13:00:00,67.42,67.46,67.38,67.41,21332.0,55.0311,55.0637,54.9984,55.0229,21332.0
2018-06-07 13:10:00,67.4,67.44,67.25,67.29,27102.0,55.0148,55.0474,54.8923,54.925,27102.0
2018-06-07 13:20:00,67.26,67.35,67.22,67.24,21390.0,54.9005,54.9739,54.8678,54.8842,21390.0
2018-06-07 13:30:00,67.26,67.31,67.2,67.23,27339.0,54.9005,54.9413,54.8515,54.876,27339.0
2018-06-07 13:40:00,67.23,67.39,67.21,67.36,28064.0,54.876,55.0066,54.8597,54.9821,28064.0
2018-06-07 13:50:00,67.35,67.36,67.26,67.29,25655.0,54.9739,54.9821,54.9005,54.925,25655.0
2018-06-07 14:00:00,67.29,67.35,67.23,67.31,51908.0,54.925,54.9739,54.876,54.9413,51908.0
2018-06-07 14:10:00,67.3,67.42,67.26,67.35,48810.0,54.9331,55.0311,54.9005,54.9739,48810.0
2018-06-07 14:20:00,67.34,67.34,67.27,67.32,39102.0,54.9658,54.9658,54.9086,54.9495,39102.0
2018-06-07 14:30:00,67.33,67.47,67.33,67.47,24495.0,54.9576,55.0719,54.9576,55.0719,24495.0
2018-06-07 14:40:00,67.46,67.51,67.43,67.49,19737.0,55.0637,55.1045,55.0392,55.0882,19737.0
2018-06-07 14:50:00,67.49,67.57,67.46,67.47,19836.0,55.0882,55.1535,55.0637,55.0719,19836.0
2018-06-07 15:00:00,67.48,67.5,67.38,67.39,29892.0,55.0801,55.0964,54.9984,55.0066,29892.0
2018-06-07 15:10:00,67.4,67.43,67.35,67.41,32432.0,55.0148,55.0392,54.9739,55.0229,32432.0
2018-06-07 15:20:00,67.41,67.53,67.4,67.48,37373.0,55.0229,55.1209,55.0148,55.0801,37373.0
2018-06-07 15:30:00,67.48,67.56,67.43,67.5,43094.0,55.0801,55.1454,55.0392,55.0964,43094.0
2018-06-07 15:40:00,67.51,67.54,67.38,67.41,67665.0,55.1045,55.129,54.9984,55.0229,67665.0
2018-06-07 15:50:00,67.42,67.7,67.42,67.62,345030.0,55.0311,55.2596,55.0311,55.1943,345030.0
2018-06-08 09:30:00,67.42,67.54,67.32,67.33,29391.0,55.0311,55.129,54.9495,54.9576,29391.0
2018-06-08 09:40:00,67.35,67.47,67.34,67.39,21039.0,54.9739,55.0719,54.9658,55.0066,21039.0
2018-06-08 09:50:00,67.39,67.49,67.28,67.49,20967.0,55.0066,55.0882,54.9168,55.0882,20967.0
2018-06-08 10:00:00,67.49,67.56,67.43,67.5,24005.0,55.0882,55.1454,55.0392,55.0964,24005.0
2018-06-08 10:10:00,67.5,67.5,67.41,67.47,23502.0,55.0964,55.0964,55.0229,55.0719,23502.0
2018-06-08 10:20:00,67.47,67.51,67.39,67.39,18274.0,55.0719,55.1045,55.0066,55.0066,18274.0
2018-06-08 10:30:00,67.38,67.42,67.23,67.24,36865.0,54.9984,55.0311,54.876,54.8842,36865.0
2018-06-08 10:40:00,67.23,67.3,67.21,67.23,40848.0,54.876,54.9331,54.8597,54.876,40848.0
2018-06-08 10:50:00,67.24,67.35,67.23,67.34,35284.0,54.8842,54.9739,54.876,54.9658,35284.0
2018-06-08 11:00:00,67.33,67.35,67.29,67.33,18591.0,54.9576,54.9739,54.925,54.9576,18591.0
2018-06-08 11:10:00,67.33,67.35,67.3,67.32,18924.0,54.9576,54.9739,54.9331,54.9495,18924.0
2018-06-08 11:20:00,67.31,67.31,67.23,67.24,18666.0,54.9413,54.9413,54.876,54.8842,18666.0
2018-06-08 11:30:00,67.25,67.25,67.19,67.23,17484.0,54.8923,54.8923,54.8433,54.876,17484.0
2018-06-08 11:40:00,67.23,67.34,67.22,67.34,17702.0,54.876,54.9658,54.8678,54.9658,17702.0
2018-06-08 11:50:00,67.34,67.43,67.26,67.43,25036.0,54.9658,55.0392,54.9005,55.0392,25036.0
2018-06-08 12:00:00,67.44,67.86,67.42,67.7,617413.0,55.0474,55.3902,55.0311,55.2596,617413.0
2018-06-08 12:10:00,67.68,67.81,67.48,67.78,119164.0,55.2433,55.3494,55.0801,55.3249,119164.0
2018-06-08 12:20:00,67.78,68.12,67.78,68.06,132707.0,55.3249,55.6025,55.3249,55.5535,132707.0
2018-06-08 12:30:00,68.05,68.08,67.86,67.86,27689.0,55.5453,55.5698,55.3902,55.3902,27689.0
2018-06-08 12:40:00,67.87,68.02,67.85,68.01,34560.0,55.3984,55.5208,55.3821,55.5127,34560.0
2018-06-08 12:50:00,68.01,68.02,67.96,67.97,18283.0,55.5127,55.5208,55.4719,55.48,18283.0
2018-06-08 13:00:00,67.96,68.01,67.94,68.0,73804.0,55.4719,55.5127,55.4555,55.5045,73804.0
2018-06-08 13:10:00,68.0,68.03,67.97,68.01,26537.0,55.5045,55.529,55.48,55.5127,26537.0
2018-06-08 13:20:00,68.01,68.08,67.99,68.08,13894.0,55.5127,55.5698,55.4963,55.5698,13894.0
2018-06-08 13:30:00,68.08,68.12,68.04,68.05,21529.0,55.5698,55.6025,55.5372,55.5453,21529.0
2018-06-08 13:40:00,68.06,68.14,68.06,68.12,16166.0,55.5535,55.6188,55.5535,55.6025,16166.0
2018-06-08 13:50:00,68.13,68.14,68.02,68.04,30900.0,55.6106,55.6188,55.5208,55.5372,30900.0
2018-06-08 14:00:00,68.05,68.07,68.03,68.05,14041.0,55.5453,55.5616,55.529,55.5453,14041.0
2018-06-08 14:10:00,68.05,68.19,68.04,68.18,27058.0,55.5453,55.6596,55.5372,55.6514,27058.0
2018-06-08 14:20:00,68.19,68.22,68.12,68.22,35925.0,55.6596,55.6841,55.6025,55.6841,35925.0
2018-06-08 14:30:00,68.22,68.24,68.12,68.12,27441.0,55.6841,55.7004,55.6025,55.6025,27441.0
2018-06-08 14:40:00,68.13,68.21,68.11,68.2,28960.0,55.6106,55.6759,55.5943,55.6678,28960.0
2018-06-08 14:50:00,68.2,68.25,68.1,68.12,56772.0,55.6678,55.7086,55.5861,55.6025,56772.0
2018-06-08 15:00:00,68.13,68.14,68.06,68.07,33209.0,55.6106,55.6188,55.5535,55.5616,33209.0
2018-06-08 15:10:00,68.06,68.12,68.02,68.03,28521.0,55.5535,55.6025,55.5208,55.529,28521.0
2018-06-08 15:20:00,68.03,68.08,68.02,68.03,32310.0,55.529,55.5698,55.5208,55.529,32310.0
2018-06-08 15:30:00,68.04,68.1,68.03,68.1,41986.0,55.5372,55.5861,55.529,55.5861,41986.0
2018-06-08 15:40:00,68.09,68.1,68.04,68.09,50936.0,55.578,55.5861,55.5372,55.578,50936.0
2018-06-08 15:50:00,68.09,68.24,68.09,68.18,298197.0,55.578,55.7004,55.578,55.6514,298197.0
2018-06-11 09:30:00,68.15,68.44,68.13,68.25,41171.0,55.6269,55.8636,55.6106,55.7086,41171.0
2018-06-11 09:40:00,68.24,68.34,68.15,68.18,19838.0,55.7004,55.782,55.6269,55.6514,19838.0
2018-06-11 09:50:00,68.19,68.22,68.12,68.18,30934.0,55.6596,55.6841,55.6025,55.6514,30934.0
2018-06-11 10:00:00,68.18,68.28,68.17,68.2,34212.0,55.6514,55.733,55.6433,55.6678,34212.0
2018-06-11 10:10:00,68.19,68.2,68.03,68.08,19428.0,55.6596,55.6678,55.529,55.5698,19428.0
2018-06-11 10:20:00,68.09,68.18,68.05,68.11,13870.0,55.578,55.6514,55.5453,55.5943,13870.0
2018-06-11 10:30:00,68.12,68.22,68.07,68.19,33906.0,55.6025,55.6841,55.5616,55.6596,33906.0
2018-06-11 10:40:00,68.19,68.21,68.14,68.2,24148.0,55.6596,55.6759,55.6188,55.6678,24148.0
2018-06-11 10:50:00,68.2,68.28,68.17,68.26,24219.0,55.6678,55.733,55.6433,55.7167,24219.0
2018-06-11 11:00:00,68.27,68.28,68.11,68.11,32340.0,55.7249,55.733,55.5943,55.5943,32340.0
2018-06-11 11:10:00,68.11,68.11,68.0,68.03,16685.0,55.5943,55.5943,55.5045,55.529,16685.0
2018-06-11 11:20:00,68.02,68.14,68.02,68.13,24428.0,55.5208,55.6188,55.5208,55.6106,24428.0
2018-06-11 11:30:00,68.13,68.21,68.09,68.16,15828.0,55.6106,55.6759,55.578,55.6351,15828.0
2018-06-11 11:40:00,68.17,68.3,68.17,68.23,21824.0,55.6433,55.7494,55.6433,55.6922,21824.0
2018-06-11 11:50:00,68.25,68.3,68.22,68.3,22593.0,55.7086,55.7494,55.6841,55.7494,22593.0
2018-06-11 12:00:00,68.3,68.34,68.2,68.21,25791.0,55.7494,55.782,55.6678,55.6759,25791.0
2018-06-11 12:10:00,68.22,68.26,68.22,68.25,28768.0,55.6841,55.7167,55.6841,55.7086,28768.0
2018-06-11 12:20:00,68.25,68.26,68.15,68.19,19979.0,55.7086,55.7167,55.6269,55.6596,19979.0
2018-06-11 12:30:00,68.2,68.22,68.18,68.21,12673.0,55.6678,55.6841,55.6514,55.6759,12673.0
2018-06-11 12:40:00,68.2,68.21,68.17,68.18,13259.0,55.6678,55.6759,55.6433,55.6514,13259.0
2018-06-11 12:50:00,68.18,68.21,68.15,68.17,15159.0,55.6514,55.6759,55.6269,55.6433,15159.0
2018-06-11 13:00:00,68.16,68.18,68.07,68.12,22018.0,55.6351,55.6514,55.5616,55.6025,22018.0
2018-06-11 13:10:00,68.12,68.17,68.11,68.15,11499.0,55.6025,55.6433,55.5943,55.6269,11499.0
2018-06-11 13:20:00,68.15,68.16,68.12,68.16,9291.0,55.6269,55.6351,55.6025,55.6351,9291.0
2018-06-11 13:30:00,68.16,68.19,68.11,68.18,20038.0,55.6351,55.6596,55.5943,55.6514,20038.0
2018-06-11 13:40:00,68.18,68.19,68.11,68.12,9416.0,55.6514,55.6596,55.5943,55.6025,9416.0
2018-06-11 13:50:00,68.11,68.13,68.1,68.13,7152.0,55.5943,55.6106,55.5861,55.6106,7152.0
2018-06-11 14:00:00,68.13,68.15,68.06,68.07,23651.0,55.6106,55.6269,55.5535,55.5616,23651.0
2018-06-11 14:10:00,68.05,68.09,68.04,68.07,14389.0,55.5453,55.578,55.5372,55.5616,14389.0
2018-06-11 14:20:00,68.08,68.08,68.02,68.06,12834.0,55.5698,55.5698,55.5208,55.5535,12834.0
2018-06-11 14:30:00,68.06,68.11,68.03,68.1,18823.0,55.5535,55.5943,55.529,55.5861,18823.0
2018-06-11 14:40:00,68.1,68.16,68.08,68.11,28469.0,55.5861,55.6351,55.5698,55.5943,28469.0
2018-06-11 14:50:00,68.11,68.15,68.09,68.13,11121.0,55.5943,55.6269,55.578,55.6106,11121.0
2018-06-11 15:00:00,68.15,68.18,68.14,68.17,12186.0,55.6269,55.6514,55.6188,55.6433,12186.0
2018-06-11 15:10:00,68.17,68.25,68.16,68.21,20411.0,55.6433,55.7086,55.6351,55.6759,20411.0
2018-06-11 15:20:00,68.21,68.26,68.21,68.25,18621.0,55.6759,55.7167,55.6759,55.7086,18621.0
2018-06-11 15:30:00,68.24,68.24,68.16,68.19,28533.0,55.7004,55.7004,55.6351,55.6596,28533.0
2018-06-11 15:40:00,68.19,68.2,68.13,68.2,36526.0,55.6596,55.6678,55.6106,55.6678,36526.0
2018-06-11 15:50:00,68.2,68.22,68.13,68.15,142248.0,55.6678,55.6841,55.6106,55.6269,142248.0
2018-06-12 09:30:00,68.09,68.22,68.01,68.08,24000.0,55.578,55.6841,55.5127,55.5698,24000.0
2018-06-12 09:40:00,68.06,68.23,68.02,68.23,12363.0,55.5535,55.6922,55.5208,55.6922,12363.0
2018-06-12 09:50:00,68.24,68.27,68.17,68.24,17791.0,55.7004,55.7249,55.6433,55.7004,17791.0
2018-06-12 10:00:00,68.23,68.29,68.18,68.23,17308.0,55.6922,55.7412,55.6514,55.6922,17308.0
2018-06-12 10:10:00,68.24,68.25,68.15,68.24,26270.0,55.7004,55.7086,55.6269,55.7004,26270.0
2018-06-12 10:20:00,68.23,68.43,68.23,68.41,22841.0,55.6922,55.8555,55.6922,55.8392,22841.0
2018-06-12 10:30:00,68.41,68.44,68.35,68.38,18137.0,55.8392,55.8636,55.7902,55.8147,18137.0
2018-06-12 10:40:00,68.36,68.62,68.36,68.59,26796.0,55.7983,56.0106,55.7983,55.9861,26796.0
2018-06-12 10:50:00,68.61,68.72,68.58,68.72,36723.0,56.0024,56.0922,55.9779,56.0922,36723.0
2018-06-12 11:00:00,68.72,68.83,68.7,68.81,35062.0,56.0922,56.182,56.0759,56.1657,35062.0
2018-06-12 11:10:00,68.82,68.93,68.79,68.89,44027.0,56.1738,56.2636,56.1493,56.231,44027.0
2018-06-12 11:20:00,68.9,69.02,68.88,68.99,66179.0,56.2391,56.3371,56.2228,56.3126,66179.0
2018-06-12 11:30:00,69.01,69.09,68.9,69.0,54384.0,56.3289,56.3942,56.2391,56.3207,54384.0
2018-06-12 11:40:00,69.0,69.08,69.0,69.01,30344.0,56.3207,56.386,56.3207,56.3289,30344.0
2018-06-12 11:50:00,69.01,69.09,69.0,69.07,34962.0,56.3289,56.3942,56.3207,56.3779,34962.0
2018-06-12 12:00:00,69.1,69.14,69.08,69.09,22589.0,56.4024,56.435,56.386,56.3942,22589.0
2018-06-12 12:10:00,69.1,69.18,69.1,69.18,24475.0,56.4024,56.4677,56.4024,56.4677,24475.0
2018-06-12 12:20:00,69.18,69.18,69.12,69.16,21979.0,56.4677,56.4677,56.4187,56.4513,21979.0
2018-06-12 12:30:00,69.15,69.24,69.14,69.24,32095.0,56.4432,56.5166,56.435,56.5166,32095.0
2018-06-12 12:40:00,69.25,69.3,69.21,69.28,17308.0,56.5248,56.5656,56.4922,56.5493,17308.0
2018-06-12 12:50:00,69.29,69.35,69.29,69.32,23545.0,56.5575,56.6064,56.5575,56.5819,23545.0
2018-06-12 13:00:00,69.31,69.44,69.3,69.42,25989.0,56.5738,56.6799,56.5656,56.6636,25989.0
2018-06-12 13:10:00,69.41,69.41,69.26,69.3,17643.0,56.6554,56.6554,56.533,56.5656,17643.0
2018-06-12 13:20:00,69.3,69.34,69.28,69.34,18851.0,56.5656,56.5983,56.5493,56.5983,18851.0
2018-06-12 13:30:00,69.34,69.39,69.31,69.32,32594.0,56.5983,56.6391,56.5738,56.5819,32594.0
2018-06-12 13:40:00,69.31,69.41,69.28,69.4,26850.0,56.5738,56.6554,56.5493,56.6472,26850.0
2018-06-12 13:50:00,69.39,69.51,69.39,69.51,31109.0,56.6391,56.737,56.6391,56.737,31109.0
2018-06-12 14:00:00,69.51,69.59,69.43,69.43,28843.0,56.737,56.8023,56.6717,56.6717,28843.0
2018-06-12 14:10:00,69.43,69.44,69.37,69.39,29049.0,56.6717,56.6799,56.6228,56.6391,29049.0
2018-06-12 14:20:00,69.38,69.38,69.28,69.28,34254.0,56.6309,56.6309,56.5493,56.5493,34254.0
2018-06-12 14:30:00,69.28,69.29,69.22,69.27,20179.0,56.5493,56.5575,56.5003,56.5411,20179.0
2018-06-12 14:40:00,69.27,69.33,69.25,69.33,42358.0,56.5411,56.5901,56.5248,56.5901,42358.0
2018-06-12 14:50:00,69.32,69.35,69.26,69.27,27926.0,56.5819,56.6064,56.533,56.5411,27926.0
2018-06-12 15:00:00,69.28,69.38,69.26,69.31,29398.0,56.5493,56.6309,56.533,56.5738,29398.0
2018-06-12 15:10:00,69.31,69.35,69.28,69.28,24792.0,56.5738,56.6064,56.5493,56.5493,24792.0
2018-06-12 15:20:00,69.29,69.33,69.28,69.33,22883.0,56.5575,56.5901,56.5493,56.5901,22883.0
2018-06-12 15:30:00,69.33,69.39,69.3,69.38,31295.0,56.5901,56.6391,56.5656,56.6309,31295.0
2018-06-12 15:40:00,69.38,69.39,69.31,69.35,67165.0,56.6309,56.6391,56.5738,56.6064,67165.0
2018-06-12 15:50:00,69.35,69.49,69.35,69.46,162415.0,56.6064,56.7207,56.6064,56.6962,162415.0
2018-06-13 09:30:00,69.41,69.68,69.13,69.24,49780.0,56.6554,56.8758,56.4269,56.5166,49780.0
2018-06-13 09:40:00,69.24,69.29,69.17,69.22,18126.0,56.5166,56.5575,56.4595,56.5003,18126.0
2018-06-13 09:50:00,69.23,69.49,69.22,69.31,20045.0,56.5085,56.7207,56.5003,56.5738,20045.0
2018-06-13 10:00:00,69.33,69.51,69.32,69.43,21390.0,56.5901,56.737,56.5819,56.6717,21390.0
2018-06-13 10:10:00,69.43,69.6,69.37,69.37,33880.0,56.6717,56.8105,56.6228,56.6228,33880.0
2018-06-13 10:20:00,69.36,69.41,69.32,69.32,24562.0,56.6146,56.6554,56.5819,56.5819,24562.0
2018-06-13 10:30:00,69.34,69.46,69.26,69.42,20227.0,56.5983,56.6962,56.533,56.6636,20227.0
2018-06-13 10:40:00,69.4,69.43,69.31,69.33,21241.0,56.6472,56.6717,56.5738,56.5901,21241.0
2018-06-13 10:50:00,69.33,69.38,69.31,69.38,30934.0,56.5901,56.6309,56.5738,56.6309,30934.0
2018-06-13 11:00:00,69.39,69.73,69.39,69.69,23592.0,56.6391,56.9166,56.6391,56.884,23592.0
2018-06-13 11:10:00,69.67,69.81,69.58,69.74,34572.0,56.8676,56.9819,56.7942,56.9248,34572.0
2018-06-13 11:20:00,69.74,69.83,69.72,69.78,17979.0,56.9248,56.9982,56.9084,56.9574,17979.0
2018-06-13 11:30:00,69.78,69.78,69.65,69.66,19703.0,56.9574,56.9574,56.8513,56.8595,19703.0
2018-06-13 11:40:00,69.67,69.72,69.6,69.6,15412.0,56.8676,56.9084,56.8105,56.8105,15412.0
2018-06-13 11:50:00,69.58,69.6,69.51,69.51,13510.0,56.7942,56.8105,56.737,56.737,13510.0
2018-06-13 12:00:00,69.52,69.52,69.43,69.49,19132.0,56.7452,56.7452,56.6717,56.7207,19132.0
2018-06-13 12:10:00,69.49,69.49,69.41,69.42,16063.0,56.7207,56.7207,56.6554,56.6636,16063.0
2018-06-13 12:20:00,69.42,69.42,69.37,69.42,15252.0,56.6636,56.6636,56.6228,56.6636,15252.0
2018-06-13 12:30:00,69.41,69.42,69.36,69.37,7704.0,56.6554,56.6636,56.6146,56.6228,7704.0
2018-06-13 12:40:00,69.37,69.39,69.34,69.37,10039.0,56.6228,56.6391,56.5983,56.6228,10039.0
2018-06-13 12:50:00,69.38,69.38,69.29,69.29,30226.0,56.6309,56.6309,56.5575,56.5575,30226.0
2018-06-13 13:00:00,69.29,69.34,69.28,69.32,11945.0,56.5575,56.5983,56.5493,56.5819,11945.0
2018-06-13 13:10:00,69.33,69.45,69.3,69.39,24248.0,56.5901,56.6881,56.5656,56.6391,24248.0
2018-06-13 13:20:00,69.38,69.39,69.33,69.34,11548.0,56.6309,56.6391,56.5901,56.5983,11548.0
2018-06-13 13:30:00,69.34,69.35,69.3,69.35,22272.0,56.5983,56.6064,56.5656,56.6064,22272.0
2018-06-13 13:40:00,69.36,69.37,69.3,69.32,15560.0,56.6146,56.6228,56.5656,56.5819,15560.0
2018-06-13 13:50:00,69.33,69.36,69.31,69.32,16673.0,56.5901,56.6146,56.5738,56.5819,16673.0
2018-06-13 14:00:00,69.31,69.31,68.96,68.99,39324.0,56.5738,56.5738,56.2881,56.3126,39324.0
2018-06-13 14:10:00,68.98,69.13,68.97,69.05,40721.0,56.3044,56.4269,56.2963,56.3616,40721.0
2018-06-13 14:20:00,69.03,69.03,68.91,68.97,36132.0,56.3452,56.3452,56.2473,56.2963,36132.0
2018-06-13 14:30:00,68.96,69.03,68.86,69.0,32313.0,56.2881,56.3452,56.2065,56.3207,32313.0
2018-06-13 14:40:00,69.0,69.08,68.94,68.99,35830.0,56.3207,56.386,56.2718,56.3126,35830.0
2018-06-13 14:50:00,69.01,69.27,69.01,69.26,32500.0,56.3289,56.5411,56.3289,56.533,32500.0
2018-06-13 15:00:00,69.27,69.5,69.27,69.43,44988.0,56.5411,56.7289,56.5411,56.6717,44988.0
2018-06-13 15:10:00,69.42,69.5,69.41,69.43,25239.0,56.6636,56.7289,56.6554,56.6717,25239.0
2018-06-13 15:20:00,69.43,69.45,69.21,69.26,31668.0,56.6717,56.6881,56.4922,56.533,31668.0
2018-06-13 15:30:00,69.26,69.27,69.18,69.26,35339.0,56.533,56.5411,56.4677,56.533,35339.0
2018-06-13 15:40:00,69.25,69.3,69.2,69.2,57037.0,56.5248,56.5656,56.484,56.484,57037.0
2018-06-13 15:50:00,69.2,69.54,69.18,69.5,330000.0,56.484,56.7615,56.4677,56.7289,330000.0
2018-06-14 09:30:00,69.81,69.81,69.57,69.81,34568.0,56.9819,56.9819,56.786,56.9819,34568.0
2018-06-14 09:40:00,69.79,69.98,69.79,69.83,20141.0,56.9656,57.1207,56.9656,56.9982,20141.0
2018-06-14 09:50:00,69.81,69.83,69.51,69.52,27353.0,56.9819,56.9982,56.737,56.7452,27353.0
2018-06-14 10:00:00,69.52,69.81,69.51,69.6,22241.0,56.7452,56.9819,56.737,56.8105,22241.0
2018-06-14 10:10:00,69.62,69.63,69.53,69.54,21184.0,56.8268,56.835,56.7534,56.7615,21184.0
2018-06-14 10:20:00,69.55,69.62,69.47,69.57,20841.0,56.7697,56.8268,56.7044,56.786,20841.0
2018-06-14 10:30:00,69.57,69.58,69.33,69.35,24210.0,56.786,56.7942,56.5901,56.6064,24210.0
2018-06-14 10:40:00,69.34,69.46,69.33,69.45,20748.0,56.5983,56.6962,56.5901,56.6881,20748.0
2018-06-14 10:50:00,69.44,69.45,69.31,69.31,23990.0,56.6799,56.6881,56.5738,56.5738,23990.0
2018-06-14 11:00:00,69.32,69.44,69.25,69.42,25957.0,56.5819,56.6799,56.5248,56.6636,25957.0
2018-06-14 11:10:00,69.4,69.52,69.36,69.47,44089.0,56.6472,56.7452,56.6146,56.7044,44089.0
2018-06-14 11:20:00,69.47,69.47,69.38,69.39,9929.0,56.7044,56.7044,56.6309,56.6391,9929.0
2018-06-14 11:30:00,69.4,69.52,69.37,69.49,23081.0,56.6472,56.7452,56.6228,56.7207,23081.0
2018-06-14 11:40:00,69.5,69.52,69.43,69.43,16764.0,56.7289,56.7452,56.6717,56.6717,16764.0
2018-06-14 11:50:00,69.44,69.49,69.44,69.47,11705.0,56.6799,56.7207,56.6799,56.7044,11705.0
2018-06-14 12:00:00,69.47,69.52,69.46,69.51,10483.0,56.7044,56.7452,56.6962,56.737,10483.0
2018-06-14 12:10:00,69.52,69.53,69.48,69.48,22835.0,56.7452,56.7534,56.7125,56.7125,22835.0
2018-06-14 12:20:00,69.48,69.48,69.43,69.44,15309.0,56.7125,56.7125,56.6717,56.6799,15309.0
2018-06-14 12:30:00,69.44,69.45,69.4,69.41,16459.0,56.6799,56.6881,56.6472,56.6554,16459.0
2018-06-14 12:40:00,69.41,69.45,69.39,69.4,16455.0,56.6554,56.6881,56.6391,56.6472,16455.0
2018-06-14 12:50:00,69.4,69.42,69.39,69.4,13286.0,56.6472,56.6636,56.6391,56.6472,13286.0
2018-06-14 13:00:00,69.4,69.43,69.37,69.42,11234.0,56.6472,56.6717,56.6228,56.6636,11234.0
2018-06-14 13:10:00,69.42,69.43,69.34,69.36,15273.0,56.6636,56.6717,56.5983,56.6146,15273.0
2018-06-14 13:20:00,69.36,69.42,69.36,69.42,17077.0,56.6146,56.6636,56.6146,56.6636,17077.0
2018-06-14 13:30:00,69.43,69.5,69.42,69.45,20851.0,56.6717,56.7289,56.6636,56.6881,20851.0
2018-06-14 13:40:00,69.44,69.45,69.4,69.41,13218.0,56.6799,56.6881,56.6472,56.6554,13218.0
2018-06-14 13:50:00,69.41,69.43,69.39,69.39,13188.0,56.6554,56.6717,56.6391,56.6391,13188.0
2018-06-14 14:00:00,69.4,69.41,69.35,69.36,13237.0,56.6472,56.6554,56.6064,56.6146,13237.0
2018-06-14 14:10:00,69.35,69.38,69.31,69.33,18203.0,56.6064,56.6309,56.5738,56.5901,18203.0
2018-06-14 14:20:00,69.33,69.39,69.31,69.37,23815.0,56.5901,56.6391,56.5738,56.6228,23815.0
2018-06-14 14:30:00,69.37,69.37,69.34,69.35,15727.0,56.6228,56.6228,56.5983,56.6064,15727.0
2018-06-14 14:40:00,69.34,69.39,69.34,69.39,22360.0,56.5983,56.6391,56.5983,56.6391,22360.0
2018-06-14 14:50:00,69.39,69.41,69.29,69.31,28856.0,56.6391,56.6554,56.5575,56.5738,28856.0
2018-06-14 15:00:00,69.31,69.34,69.28,69.31,20273.0,56.5738,56.5983,56.5493,56.5738,20273.0
2018-06-14 15:10:00,69.31,69.34,69.3,69.32,19859.0,56.5738,56.5983,56.5656,56.5819,19859.0
2018-06-14 15:20:00,69.3,69.35,69.29,69.34,26322.0,56.5656,56.6064,56.5575,56.5983,26322.0
2018-06-14 15:30:00,69.35,69.35,69.31,69.32,47489.0,56.6064,56.6064,56.5738,56.5819,47489.0
2018-06-14 15:40:00,69.33,69.35,69.29,69.32,80834.0,56.5901,56.6064,56.5575,56.5819,80834.0
2018-06-14 15:50:00,69.32,69.36,69.18,69.35,224193.0,56.5819,56.6146,56.4677,56.6064,224193.0
2018-06-15 09:30:00,69.26,69.3,68.72,68.78,449450.0,56.533,56.5656,56.0922,56.1412,449450.0
2018-06-15 09:40:00,68.76,68.81,68.61,68.79,41105.0,56.1248,56.1657,56.0024,56.1493,41105.0
2018-06-15 09:50:00,68.75,68.87,68.7,68.87,14422.0,56.1167,56.2146,56.0759,56.2146,14422.0
2018-06-15 10:00:00,68.86,68.97,68.74,68.9,26443.0,56.2065,56.2963,56.1085,56.2391,26443.0
2018-06-15 10:10:00,68.9,69.07,68.9,68.99,13039.0,56.2391,56.3779,56.2391,56.3126,13039.0
2018-06-15 10:20:00,68.99,69.01,68.89,68.96,16937.0,56.3126,56.3289,56.231,56.2881,16937.0
2018-06-15 10:30:00,68.95,68.95,68.82,68.86,15368.0,56.2799,56.2799,56.1738,56.2065,15368.0
2018-06-15 10:40:00,68.89,69.07,68.87,69.07,25268.0,56.231,56.3779,56.2146,56.3779,25268.0
2018-06-15 10:50:00,69.07,69.11,69.02,69.05,18604.0,56.3779,56.4105,56.3371,56.3616,18604.0
2018-06-15 11:00:00,69.03,69.14,69.02,69.13,42638.0,56.3452,56.435,56.3371,56.4269,42638.0
2018-06-15 11:10:00,69.12,69.4,69.11,69.33,73728.0,56.4187,56.6472,56.4105,56.5901,73728.0
2018-06-15 11:20:00,69.32,69.35,69.24,69.27,49293.0,56.5819,56.6064,56.5166,56.5411,49293.0
2018-06-15 11:30:00,69.27,69.52,69.27,69.52,39303.0,56.5411,56.7452,56.5411,56.7452,39303.0
2018-06-15 11:40:00,69.53,69.66,69.51,69.64,36576.0,56.7534,56.8595,56.737,56.8431,36576.0
2018-06-15 11:50:00,69.63,69.81,69.58,69.73,37241.0,56.835,56.9819,56.7942,56.9166,37241.0
2018-06-15 12:00:00,69.73,69.74,69.56,69.57,25678.0,56.9166,56.9248,56.7778,56.786,25678.0
2018-06-15 12:10:00,69.57,69.61,69.55,69.61,16520.0,56.786,56.8187,56.7697,56.8187,16520.0
2018-06-15 12:20:00,69.6,69.65,69.59,69.62,19065.0,56.8105,56.8513,56.8023,56.8268,19065.0
2018-06-15 12:30:00,69.64,69.77,69.63,69.76,16523.0,56.8431,56.9493,56.835,56.9411,16523.0
2018-06-15 12:40:00,69.76,69.77,69.67,69.74,16685.0,56.9411,56.9493,56.8676,56.9248,16685.0
2018-06-15 12:50:00,69.74,69.8,69.73,69.78,15838.0,56.9248,56.9737,56.9166,56.9574,15838.0
2018-06-15 13:00:00,69.78,69.78,69.7,69.7,11219.0,56.9574,56.9574,56.8921,56.8921,11219.0
2018-06-15 13:10:00,69.71,69.71,69.65,69.66,11538.0,56.9003,56.9003,56.8513,56.8595,11538.0
2018-06-15 13:20:00,69.67,69.67,69.6,69.61,14704.0,56.8676,56.8676,56.8105,56.8187,14704.0
2018-06-15 13:30:00,69.6,69.6,69.53,69.55,11392.0,56.8105,56.8105,56.7534,56.7697,11392.0
2018-06-15 13:40:00,69.56,69.56,69.44,69.44,17771.0,56.7778,56.7778,56.6799,56.6799,17771.0
2018-06-15 13:50:00,69.44,69.45,69.39,69.42,14880.0,56.6799,56.6881,56.6391,56.6636,14880.0
2018-06-15 14:00:00,69.42,69.44,69.38,69.42,10690.0,56.6636,56.6799,56.6309,56.6636,10690.0
2018-06-15 14:10:00,69.42,69.44,69.38,69.43,26250.0,56.6636,56.6799,56.6309,56.6717,26250.0
2018-06-15 14:20:00,69.45,69.53,69.45,69.49,13949.0,56.6881,56.7534,56.6881,56.7207,13949.0
2018-06-15 14:30:00,69.5,69.51,69.45,69.46,15123.0,56.7289,56.737,56.6881,56.6962,15123.0
2018-06-15 14:40:00,69.46,69.47,69.4,69.4,21280.0,56.6962,56.7044,56.6472,56.6472,21280.0
2018-06-15 14:50:00,69.4,69.43,69.38,69.38,12123.0,56.6472,56.6717,56.6309,56.6309,12123.0
2018-06-15 15:00:00,69.39,69.39,69.35,69.37,13823.0,56.6391,56.6391,56.6064,56.6228,13823.0
2018-06-15 15:10:00,69.37,69.37,69.31,69.33,17836.0,56.6228,56.6228,56.5738,56.5901,17836.0
2018-06-15 15:20:00,69.33,69.4,69.32,69.4,27127.0,56.5901,56.6472,56.5819,56.6472,27127.0
2018-06-15 15:30:00,69.4,69.4,69.35,69.37,36537.0,56.6472,56.6472,56.6064,56.6228,36537.0
2018-06-15 15:40:00,69.37,69.62,69.35,69.62,86669.0,56.6228,56.8268,56.6064,56.8268,86669.0
2018-06-15 15:50:00,69.63,69.9,69.62,69.78,323580.0,56.835,57.0554,56.8268,56.9574,323580.0
2018-06-18 09:30:00,69.28,69.5,68.85,68.92,36608.0,56.5493,56.7289,56.1983,56.2554,36608.0
2018-06-18 09:40:00,68.91,69.08,68.78,69.08,31190.0,56.2473,56.386,56.1412,56.386,31190.0
2018-06-18 09:50:00,69.06,69.09,68.87,68.88,55608.0,56.3697,56.3942,56.2146,56.2228,55608.0
2018-06-18 10:00:00,68.87,69.02,68.86,68.98,29511.0,56.2146,56.3371,56.2065,56.3044,29511.0
2018-06-18 10:10:00,68.98,69.16,68.97,69.14,32597.0,56.3044,56.4513,56.2963,56.435,32597.0
2018-06-18 10:20:00,69.14,69.31,69.11,69.26,36398.0,56.435,56.5738,56.4105,56.533,36398.0
2018-06-18 10:30:00,69.27,69.36,69.22,69.35,32776.0,56.5411,56.6146,56.5003,56.6064,32776.0
2018-06-18 10:40:00,69.36,69.52,69.35,69.51,38821.0,56.6146,56.7452,56.6064,56.737,38821.0
2018-06-18 10:50:00,69.49,69.52,69.36,69.37,16200.0,56.7207,56.7452,56.6146,56.6228,16200.0
2018-06-18 11:00:00,69.36,69.46,69.32,69.4,27855.0,56.6146,56.6962,56.5819,56.6472,27855.0
2018-06-18 11:10:00,69.4,69.42,69.36,69.38,15680.0,56.6472,56.6636,56.6146,56.6309,15680.0
2018-06-18 11:20:00,69.39,69.42,69.31,69.33,9868.0,56.6391,56.6636,56.5738,56.5901,9868.0
2018-06-18 11:30:00,69.34,69.42,69.3,69.32,16210.0,56.5983,56.6636,56.5656,56.5819,16210.0
2018-06-18 11:40:00,69.32,69.37,69.29,69.35,21803.0,56.5819,56.6228,56.5575,56.6064,21803.0
2018-06-18 11:50:00,69.36,69.37,69.28,69.33,13367.0,56.6146,56.6228,56.5493,56.5901,13367.0
2018-06-18 12:00:00,69.33,69.37,69.3,69.34,15155.0,56.5901,56.6228,56.5656,56.5983,15155.0
2018-06-18 12:10:00,69.34,69.38,69.28,69.33,23508.0,56.5983,56.6309,56.5493,56.5901,23508.0
2018-06-18 12:20:00,69.33,69.35,69.27,69.29,9417.0,56.5901,56.6064,56.5411,56.5575,9417.0
2018-06-18 12:30:00,69.29,69.31,69.24,69.25,14700.0,56.5575,56.5738,56.5166,56.5248,14700.0
2018-06-18 12:40:00,69.25,69.28,69.22,69.28,14220.0,56.5248,56.5493,56.5003,56.5493,14220.0
2018-06-18 12:50:00,69.28,69.32,69.25,69.31,22599.0,56.5493,56.5819,56.5248,56.5738,22599.0
2018-06-18 13:00:00,69.31,69.38,69.3,69.36,12256.0,56.5738,56.6309,56.5656,56.6146,12256.0
2018-06-18 13:10:00,69.36,69.36,69.26,69.27,31330.0,56.6146,56.6146,56.533,56.5411,31330.0
2018-06-18 13:20:00,69.27,69.36,69.26,69.33,12601.0,56.5411,56.6146,56.533,56.5901,12601.0
2018-06-18 13:30:00,69.33,69.34,69.26,69.26,21498.0,56.5901,56.5983,56.533,56.533,21498.0
2018-06-18 13:40:00,69.26,69.29,69.24,69.26,12000.0,56.533,56.5575,56.5166,56.533,12000.0
2018-06-18 13:50:00,69.26,69.28,69.19,69.24,15910.0,56.533,56.5493,56.4758,56.5166,15910.0
2018-06-18 14:00:00,69.24,69.28,69.2,69.27,19523.0,56.5166,56.5493,56.484,56.5411,19523.0
2018-06-18 14:10:00,69.27,69.3,69.23,69.26,16940.0,56.5411,56.5656,56.5085,56.533,16940.0
2018-06-18 14:20:00,69.25,69.29,69.25,69.26,24151.0,56.5248,56.5575,56.5248,56.533,24151.0
2018-06-18 14:30:00,69.26,69.31,69.25,69.27,19308.0,56.533,56.5738,56.5248,56.5411,19308.0
2018-06-18 14:40:00,69.27,69.36,69.26,69.31,24291.0,56.5411,56.6146,56.533,56.5738,24291.0
2018-06-18 14:50:00,69.32,69.32,69.25,69.29,21675.0,56.5819,56.5819,56.5248,56.5575,21675.0
2018-06-18 15:00:00,69.28,69.35,69.27,69.34,15791.0,56.5493,56.6064,56.5411,56.5983,15791.0
2018-06-18 15:10:00,69.34,69.37,69.31,69.36,16221.0,56.5983,56.6228,56.5738,56.6146,16221.0
2018-06-18 15:20:00,69.37,69.45,69.36,69.42,24474.0,56.6228,56.6881,56.6146,56.6636,24474.0
2018-06-18 15:30:00,69.43,69.48,69.41,69.41,28308.0,56.6717,56.7125,56.6554,56.6554,28308.0
2018-06-18 15:40:00,69.42,69.42,69.35,69.4,42760.0,56.6636,56.6636,56.6064,56.6472,42760.0
2018-06-18 15:50:00,69.39,69.5,69.38,69.45,96242.0,56.6391,56.7289,56.6309,56.6881,96242.0
2018-06-19 09:30:00,68.89,69.37,68.84,69.15,57201.0,56.231,56.6228,56.1901,56.4432,57201.0
2018-06-19 09:40:00,69.2,69.41,69.13,69.27,40089.0,56.484,56.6554,56.4269,56.5411,40089.0
2018-06-19 09:50:00,69.26,69.31,69.19,69.22,18730.0,56.533,56.5738,56.4758,56.5003,18730.0
2018-06-19 10:00:00,69.23,69.29,69.15,69.16,42553.0,56.5085,56.5575,56.4432,56.4513,42553.0
2018-06-19 10:10:00,69.16,69.2,68.95,69.1,29228.0,56.4513,56.484,56.2799,56.4024,29228.0
2018-06-19 10:20:00,69.14,69.14,68.93,69.06,20244.0,56.435,56.435,56.2636,56.3697,20244.0
2018-06-19 10:30:00,69.05,69.12,69.01,69.02,13738.0,56.3616,56.4187,56.3289,56.3371,13738.0
2018-06-19 10:40:00,69.01,69.26,68.97,69.22,19021.0,56.3289,56.533,56.2963,56.5003,19021.0
2018-06-19 10:50:00,69.22,69.33,69.17,69.25,20952.0,56.5003,56.5901,56.4595,56.5248,20952.0
2018-06-19 11:00:00,69.24,69.27,69.09,69.11,16227.0,56.5166,56.5411,56.3942,56.4105,16227.0
2018-06-19 11:10:00,69.13,69.25,69.13,69.23,12586.0,56.4269,56.5248,56.4269,56.5085,12586.0
2018-06-19 11:20:00,69.22,69.26,69.18,69.23,14285.0,56.5003,56.533,56.4677,56.5085,14285.0
2018-06-19 11:30:00,69.24,69.28,69.19,69.23,15765.0,56.5166,56.5493,56.4758,56.5085,15765.0
2018-06-19 11:40:00,69.24,69.31,69.19,69.28,16914.0,56.5166,56.5738,56.4758,56.5493,16914.0
2018-06-19 11:50:00,69.29,69.34,69.25,69.28,10734.0,56.5575,56.5983,56.5248,56.5493,10734.0
2018-06-19 12:00:00,69.27,69.36,69.18,69.36,29923.0,56.5411,56.6146,56.4677,56.6146,29923.0
2018-06-19 12:10:00,69.36,69.36,69.24,69.34,22317.0,56.6146,56.6146,56.5166,56.5983,22317.0
2018-06-19 12:20:00,69.34,69.37,69.3,69.31,15002.0,56.5983,56.6228,56.5656,56.5738,15002.0
2018-06-19 12:30:00,69.31,69.33,69.29,69.3,18054.0,56.5738,56.5901,56.5575,56.5656,18054.0
2018-06-19 12:40:00,69.3,69.41,69.28,69.38,18282.0,56.5656,56.6554,56.5493,56.6309,18282.0
2018-06-19 12:50:00,69.37,69.44,69.34,69.42,15546.0,56.6228,56.6799,56.5983,56.6636,15546.0
2018-06-19 13:00:00,69.42,69.44,69.35,69.36,9658.0,56.6636,56.6799,56.6064,56.6146,9658.0
2018-06-19 13:10:00,69.35,69.37,69.3,69.3,10498.0,56.6064,56.6228,56.5656,56.5656,10498.0
2018-06-19 13:20:00,69.3,69.3,69.23,69.26,11077.0,56.5656,56.5656,56.5085,56.533,11077.0
2018-06-19 13:30:00,69.25,69.28,69.21,69.28,11216.0,56.5248,56.5493,56.4922,56.5493,11216.0
2018-06-19 13:40:00,69.3,69.34,69.25,69.33,18446.0,56.5656,56.5983,56.5248,56.5901,18446.0
2018-06-19 13:50:00,69.33,69.36,69.25,69.28,18587.0,56.5901,56.6146,56.5248,56.5493,18587.0
2018-06-19 14:00:00,69.28,69.35,69.27,69.34,13452.0,56.5493,56.6064,56.5411,56.5983,13452.0
2018-06-19 14:10:00,69.34,69.37,69.3,69.34,30900.0,56.5983,56.6228,56.5656,56.5983,30900.0
2018-06-19 14:20:00,69.34,69.4,69.33,69.36,55837.0,56.5983,56.6472,56.5901,56.6146,55837.0
2018-06-19 14:30:00,69.36,69.36,69.32,69.33,16314.0,56.6146,56.6146,56.5819,56.5901,16314.0
2018-06-19 14:40:00,69.32,69.38,69.29,69.37,26507.0,56.5819,56.6309,56.5575,56.6228,26507.0
2018-06-19 14:50:00,69.36,69.42,69.32,69.39,31122.0,56.6146,56.6636,56.5819,56.6391,31122.0
2018-06-19 15:00:00,69.39,69.4,69.35,69.36,31490.0,56.6391,56.6472,56.6064,56.6146,31490.0
2018-06-19 15:10:00,69.35,69.4,69.32,69.32,26154.0,56.6064,56.6472,56.5819,56.5819,26154.0
2018-06-19 15:20:00,69.32,69.32,69.26,69.28,25407.0,56.5819,56.5819,56.533,56.5493,25407.0
2018-06-19 15:30:00,69.27,69.31,69.26,69.29,49195.0,56.5411,56.5738,56.533,56.5575,49195.0
2018-06-19 15:40:00,69.28,69.31,69.26,69.27,62764.0,56.5493,56.5738,56.533,56.5411,62764.0
2018-06-19 15:50:00,69.28,69.48,69.27,69.46,194404.0,56.5493,56.7125,56.5411,56.6962,194404.0
2018-06-20 09:30:00,69.58,69.58,69.44,69.53,39059.0,56.7942,56.7942,56.6799,56.7534,39059.0
2018-06-20 09:40:00,69.54,69.58,69.32,69.36,27333.0,56.7615,56.7942,56.5819,56.6146,27333.0
2018-06-20 09:50:00,69.38,69.53,69.33,69.51,24521.0,56.6309,56.7534,56.5901,56.737,24521.0
2018-06-20 10:00:00,69.51,69.6,69.47,69.52,27391.0,56.737,56.8105,56.7044,56.7452,27391.0
2018-06-20 10:10:00,69.51,69.59,69.47,69.55,30402.0,56.737,56.8023,56.7044,56.7697,30402.0
2018-06-20 10:20:00,69.56,69.57,69.34,69.35,54972.0,56.7778,56.786,56.5983,56.6064,54972.0
2018-06-20 10:30:00,69.36,69.72,69.29,69.72,27460.0,56.6146,56.9084,56.5575,56.9084,27460.0
2018-06-20 10:40:00,69.72,69.84,69.7,69.78,39446.0,56.9084,57.0064,56.8921,56.9574,39446.0
2018-06-20 10:50:00,69.77,69.95,69.76,69.89,44791.0,56.9493,57.0962,56.9411,57.0472,44791.0
2018-06-20 11:00:00,69.9,69.9,69.72,69.85,57758.0,57.0554,57.0554,56.9084,57.0146,57758.0
2018-06-20 11:10:00,69.86,69.91,69.8,69.85,46244.0,57.0227,57.0635,56.9737,57.0146,46244.0
2018-06-20 11:20:00,69.85,69.89,69.8,69.87,62443.0,57.0146,57.0472,56.9737,57.0309,62443.0
2018-06-20 11:30:00,69.87,69.92,69.81,69.9,30869.0,57.0309,57.0717,56.9819,57.0554,30869.0
2018-06-20 11:40:00,69.9,69.94,69.84,69.9,48012.0,57.0554,57.088,57.0064,57.0554,48012.0
2018-06-20 11:50:00,69.89,69.96,69.88,69.96,22711.0,57.0472,57.1043,57.039,57.1043,22711.0
2018-06-20 12:00:00,69.97,70.04,69.94,69.94,86058.0,57.1125,57.1696,57.088,57.088,86058.0
2018-06-20 12:10:00,69.94,69.99,69.85,69.89,44953.0,57.088,57.1288,57.0146,57.0472,44953.0
2018-06-20 12:20:00,69.89,69.95,69.8,69.87,51164.0,57.0472,57.0962,56.9737,57.0309,51164.0
2018-06-20 12:30:00,69.87,69.99,69.86,69.97,34197.0,57.0309,57.1288,57.0227,57.1125,34197.0
2018-06-20 12:40:00,69.96,70.06,69.94,70.04,22579.0,57.1043,57.186,57.088,57.1696,22579.0
2018-06-20 12:50:00,70.03,70.05,69.99,70.02,18182.0,57.1615,57.1778,57.1288,57.1533,18182.0
2018-06-20 13:00:00,70.01,70.01,69.91,69.97,52481.0,57.1451,57.1451,57.0635,57.1125,52481.0
2018-06-20 13:10:00,69.97,70.03,69.96,70.0,26559.0,57.1125,57.1615,57.1043,57.137,26559.0
2018-06-20 13:20:00,70.0,70.01,69.91,69.93,57194.0,57.137,57.1451,57.0635,57.0798,57194.0
2018-06-20 13:30:00,69.94,70.0,69.91,69.99,21521.0,57.088,57.137,57.0635,57.1288,21521.0
2018-06-20 13:40:00,69.98,70.06,69.97,70.0,29914.0,57.1207,57.186,57.1125,57.137,29914.0
2018-06-20 13:50:00,70.0,70.03,69.96,70.0,27598.0,57.137,57.1615,57.1043,57.137,27598.0
2018-06-20 14:00:00,69.98,69.99,69.91,69.96,29882.0,57.1207,57.1288,57.0635,57.1043,29882.0
2018-06-20 14:10:00,69.96,70.0,69.92,69.96,29629.0,57.1043,57.137,57.0717,57.1043,29629.0
2018-06-20 14:20:00,69.96,69.97,69.91,69.93,28086.0,57.1043,57.1125,57.0635,57.0798,28086.0
2018-06-20 14:30:00,69.92,69.96,69.89,69.93,25343.0,57.0717,57.1043,57.0472,57.0798,25343.0
2018-06-20 14:40:00,69.93,69.97,69.9,69.92,43246.0,57.0798,57.1125,57.0554,57.0717,43246.0
2018-06-20 14:50:00,69.92,69.94,69.89,69.89,35549.0,57.0717,57.088,57.0472,57.0472,35549.0
2018-06-20 15:00:00,69.89,69.92,69.85,69.91,39894.0,57.0472,57.0717,57.0146,57.0635,39894.0
2018-06-20 15:10:00,69.91,69.95,69.9,69.94,21913.0,57.0635,57.0962,57.0554,57.088,21913.0
2018-06-20 15:20:00,69.94,69.97,69.91,69.97,24978.0,57.088,57.1125,57.0635,57.1125,24978.0
2018-06-20 15:30:00,69.97,69.98,69.93,69.95,37787.0,57.1125,57.1207,57.0798,57.0962,37787.0
2018-06-20 15:40:00,69.95,69.97,69.88,69.92,61859.0,57.0962,57.1125,57.039,57.0717,61859.0
2018-06-20 15:50:00,69.93,69.95,69.85,69.93,192068.0,57.0798,57.0962,57.0146,57.0798,192068.0
2018-06-21 09:30:00,69.76,70.0,69.65,69.94,35511.0,56.9411,57.137,56.8513,57.088,35511.0
2018-06-21 09:40:00,69.96,70.08,69.96,69.96,23928.0,57.1043,57.2023,57.1043,57.1043,23928.0
2018-06-21 09:50:00,69.95,70.16,69.95,70.09,42273.0,57.0962,57.2676,57.0962,57.2104,42273.0
2018-06-21 10:00:00,70.08,70.09,69.85,69.87,25045.0,57.2023,57.2104,57.0146,57.0309,25045.0
2018-06-21 10:10:00,69.87,69.96,69.78,69.79,27346.0,57.0309,57.1043,56.9574,56.9656,27346.0
2018-06-21 10:20:00,69.78,69.93,69.66,69.8,70887.0,56.9574,57.0798,56.8595,56.9737,70887.0
2018-06-21 10:30:00,69.82,69.88,69.75,69.81,34551.0,56.9901,57.039,56.9329,56.9819,34551.0
2018-06-21 10:40:00,69.81,69.97,69.78,69.91,35970.0,56.9819,57.1125,56.9574,57.0635,35970.0
2018-06-21 10:50:00,69.92,70.02,69.89,69.96,19662.0,57.0717,57.1533,57.0472,57.1043,19662.0
2018-06-21 11:00:00,69.95,70.1,69.91,70.07,26929.0,57.0962,57.2186,57.0635,57.1941,26929.0
2018-06-21 11:10:00,70.06,70.06,69.94,69.97,8199.0,57.186,57.186,57.088,57.1125,8199.0
2018-06-21 11:20:00,69.97,69.97,69.88,69.94,47284.0,57.1125,57.1125,57.039,57.088,47284.0
2018-06-21 11:30:00,69.95,70.05,69.95,70.02,15615.0,57.0962,57.1778,57.0962,57.1533,15615.0
2018-06-21 11:40:00,70.02,70.09,69.99,70.09,35264.0,57.1533,57.2104,57.1288,57.2104,35264.0
2018-06-21 11:50:00,70.09,70.14,70.04,70.07,20641.0,57.2104,57.2513,57.1696,57.1941,20641.0
2018-06-21 12:00:00,70.07,70.12,70.04,70.06,25370.0,57.1941,57.2349,57.1696,57.186,25370.0
2018-06-21 12:10:00,70.05,70.08,70.04,70.07,60566.0,57.1778,57.2023,57.1696,57.1941,60566.0
2018-06-21 12:20:00,70.07,70.09,70.03,70.05,31289.0,57.1941,57.2104,57.1615,57.1778,31289.0
2018-06-21 12:30:00,70.03,70.04,69.96,70.0,26945.0,57.1615,57.1696,57.1043,57.137,26945.0
2018-06-21 12:40:00,70.0,70.02,69.86,69.87,25086.0,57.137,57.1533,57.0227,57.0309,25086.0
2018-06-21 12:50:00,69.88,69.89,69.78,69.78,12468.0,57.039,57.0472,56.9574,56.9574,12468.0
2018-06-21 13:00:00,69.76,69.81,69.74,69.8,9756.0,56.9411,56.9819,56.9248,56.9737,9756.0
2018-06-21 13:10:00,69.8,69.86,69.79,69.85,12624.0,56.9737,57.0227,56.9656,57.0146,12624.0
2018-06-21 13:20:00,69.85,69.92,69.8,69.8,19716.0,57.0146,57.0717,56.9737,56.9737,19716.0
2018-06-21 13:30:00,69.8,69.87,69.77,69.78,11940.0,56.9737,57.0309,56.9493,56.9574,11940.0
2018-06-21 13:40:00,69.78,69.81,69.72,69.8,16722.0,56.9574,56.9819,56.9084,56.9737,16722.0
2018-06-21 13:50:00,69.8,69.8,69.73,69.78,24732.0,56.9737,56.9737,56.9166,56.9574,24732.0
2018-06-21 14:00:00,69.78,69.86,69.77,69.84,24185.0,56.9574,57.0227,56.9493,57.0064,24185.0
2018-06-21 14:10:00,69.85,69.93,69.85,69.86,32375.0,57.0146,57.0798,57.0146,57.0227,32375.0
2018-06-21 14:20:00,69.86,69.95,69.77,69.77,36704.0,57.0227,57.0962,56.9493,56.9493,36704.0
2018-06-21 14:30:00,69.78,69.85,69.73,69.73,15571.0,56.9574,57.0146,56.9166,56.9166,15571.0
2018-06-21 14:40:00,69.74,69.76,69.69,69.76,13552.0,56.9248,56.9411,56.884,56.9411,13552.0
2018-06-21 14:50:00,69.75,69.75,69.68,69.68,12569.0,56.9329,56.9329,56.8758,56.8758,12569.0
2018-06-21 15:00:00,69.67,69.71,69.63,69.7,14481.0,56.8676,56.9003,56.835,56.8921,14481.0
2018-06-21 15:10:00,69.68,69.68,69.6,69.61,15971.0,56.8758,56.8758,56.8105,56.8187,15971.0
2018-06-21 15:20:00,69.58,69.69,69.49,69.66,28808.0,56.7942,56.884,56.7207,56.8595,28808.0
2018-06-21 15:30:00,69.65,69.66,69.54,69.62,54689.0,56.8513,56.8595,56.7615,56.8268,54689.0
2018-06-21 15:40:00,69.61,69.66,69.55,69.66,55464.0,56.8187,56.8595,56.7697,56.8595,55464.0
2018-06-21 15:50:00,69.67,69.75,69.61,69.73,178533.0,56.8676,56.9329,56.8187,56.9166,178533.0
2018-06-22 09:30:00,69.8,69.96,69.72,69.88,37966.0,56.9737,57.1043,56.9084,57.039,37966.0
2018-06-22 09:40:00,69.87,69.87,69.7,69.8,38571.0,57.0309,57.0309,56.8921,56.9737,38571.0
2018-06-22 09:50:00,69.79,70.02,69.78,69.93,48633.0,56.9656,57.1533,56.9574,57.0798,48633.0
2018-06-22 10:00:00,69.94,70.0,69.88,69.94,18803.0,57.088,57.137,57.039,57.088,18803.0
2018-06-22 10:10:00,69.95,70.01,69.9,69.92,21212.0,57.0962,57.1451,57.0554,57.0717,21212.0
2018-06-22 10:20:00,69.93,69.95,69.65,69.78,21917.0,57.0798,57.0962,56.8513,56.9574,21917.0
2018-06-22 10:30:00,69.77,69.88,69.72,69.82,22586.0,56.9493,57.039,56.9084,56.9901,22586.0
2018-06-22 10:40:00,69.81,69.95,69.81,69.88,14705.0,56.9819,57.0962,56.9819,57.039,14705.0
2018-06-22 10:50:00,69.85,69.97,69.85,69.96,14269.0,57.0146,57.1125,57.0146,57.1043,14269.0
2018-06-22 11:00:00,69.96,70.0,69.93,69.98,27723.0,57.1043,57.137,57.0798,57.1207,27723.0
2018-06-22 11:10:00,69.98,69.98,69.85,69.86,19549.0,57.1207,57.1207,57.0146,57.0227,19549.0
2018-06-22 11:20:00,69.88,69.9,69.74,69.85,16736.0,57.039,57.0554,56.9248,57.0146,16736.0
2018-06-22 11:30:00,69.84,69.87,69.75,69.85,14467.0,57.0064,57.0309,56.9329,57.0146,14467.0
2018-06-22 11:40:00,69.84,69.85,69.77,69.77,14669.0,57.0064,57.0146,56.9493,56.9493,14669.0
2018-06-22 11:50:00,69.78,69.83,69.75,69.78,15951.0,56.9574,56.9982,56.9329,56.9574,15951.0
2018-06-22 12:00:00,69.78,69.8,69.74,69.78,13808.0,56.9574,56.9737,56.9248,56.9574,13808.0
2018-06-22 12:10:00,69.77,69.83,69.72,69.74,18041.0,56.9493,56.9982,56.9084,56.9248,18041.0
2018-06-22 12:20:00,69.73,69.75,69.7,69.72,11765.0,56.9166,56.9329,56.8921,56.9084,11765.0
2018-06-22 12:30:00,69.73,69.75,69.69,69.74,14619.0,56.9166,56.9329,56.884,56.9248,14619.0
2018-06-22 12:40:00,69.73,69.79,69.72,69.77,16199.0,56.9166,56.9656,56.9084,56.9493,16199.0
2018-06-22 12:50:00,69.76,69.8,69.72,69.75,14722.0,56.9411,56.9737,56.9084,56.9329,14722.0
2018-06-22 13:00:00,69.75,69.88,69.73,69.84,18744.0,56.9329,57.039,56.9166,57.0064,18744.0
2018-06-22 13:10:00,69.85,69.9,69.85,69.87,15621.0,57.0146,57.0554,57.0146,57.0309,15621.0
2018-06-22 13:20:00,69.88,69.93,69.84,69.93,12594.0,57.039,57.0798,57.0064,57.0798,12594.0
2018-06-22 13:30:00,69.92,69.96,69.88,69.96,16637.0,57.0717,57.1043,57.039,57.1043,16637.0
2018-06-22 13:40:00,69.95,69.98,69.92,69.93,14085.0,57.0962,57.1207,57.0717,57.0798,14085.0
2018-06-22 13:50:00,69.95,69.95,69.93,69.94,13370.0,57.0962,57.0962,57.0798,57.088,13370.0
2018-06-22 14:00:00,69.94,69.99,69.92,69.93,16978.0,57.088,57.1288,57.0717,57.0798,16978.0
2018-06-22 14:10:00,69.94,69.94,69.88,69.9,20924.0,57.088,57.088,57.039,57.0554,20924.0
2018-06-22 14:20:00,69.9,69.92,69.81,69.86,26325.0,57.0554,57.0717,56.9819,57.0227,26325.0
2018-06-22 14:30:00,69.87,69.91,69.84,69.9,25674.0,57.0309,57.0635,57.0064,57.0554,25674.0
2018-06-22 14:40:00,69.9,69.99,69.9,69.99,25443.0,57.0554,57.1288,57.0554,57.1288,25443.0
2018-06-22 14:50:00,69.99,70.03,69.99,70.03,24752.0,57.1288,57.1615,57.1288,57.1615,24752.0
2018-06-22 15:00:00,70.03,70.03,70.01,70.03,19359.0,57.1615,57.1615,57.1451,57.1615,19359.0
2018-06-22 15:10:00,70.03,70.18,70.02,70.17,61025.0,57.1615,57.2839,57.1533,57.2757,61025.0
2018-06-22 15:20:00,70.17,70.33,70.15,70.3,104235.0,57.2757,57.4063,57.2594,57.3819,104235.0
2018-06-22 15:30:00,70.29,70.37,70.29,70.3,73535.0,57.3737,57.439,57.3737,57.3819,73535.0
2018-06-22 15:40:00,70.31,70.31,70.24,70.27,70238.0,57.39,57.39,57.3329,57.3574,70238.0
2018-06-22 15:50:00,70.27,70.38,70.18,70.21,327471.0,57.3574,57.4472,57.2839,57.3084,327471.0
2018-06-25 09:30:00,69.83,70.11,68.68,70.0,53069.0,56.9982,57.2268,56.0595,57.137,53069.0
2018-06-25 09:40:00,70.0,70.02,69.76,69.81,34208.0,57.137,57.1533,56.9411,56.9819,34208.0
2018-06-25 09:50:00,69.8,70.03,69.8,69.87,33401.0,56.9737,57.1615,56.9737,57.0309,33401.0
2018-06-25 10:00:00,69.91,69.96,69.77,69.81,34074.0,57.0635,57.1043,56.9493,56.9819,34074.0
2018-06-25 10:10:00,69.82,69.84,69.57,69.6,37750.0,56.9901,57.0064,56.786,56.8105,37750.0
2018-06-25 10:20:00,69.59,69.78,69.57,69.62,39746.0,56.8023,56.9574,56.786,56.8268,39746.0
2018-06-25 10:30:00,69.64,69.73,69.44,69.68,43725.0,56.8431,56.9166,56.6799,56.8758,43725.0
2018-06-25 10:40:00,69.66,70.02,69.66,70.02,37788.0,56.8595,57.1533,56.8595,57.1533,37788.0
2018-06-25 10:50:00,70.03,70.04,69.79,69.79,26923.0,57.1615,57.1696,56.9656,56.9656,26923.0
2018-06-25 11:00:00,69.82,69.83,69.52,69.52,38627.0,56.9901,56.9982,56.7452,56.7452,38627.0
2018-06-25 11:10:00,69.54,69.65,69.49,69.49,45149.0,56.7615,56.8513,56.7207,56.7207,45149.0
2018-06-25 11:20:00,69.48,69.48,69.36,69.36,49172.0,56.7125,56.7125,56.6146,56.6146,49172.0
2018-06-25 11:30:00,69.36,69.48,69.25,69.36,38402.0,56.6146,56.7125,56.5248,56.6146,38402.0
2018-06-25 11:40:00,69.37,69.61,69.37,69.55,27365.0,56.6228,56.8187,56.6228,56.7697,27365.0
2018-06-25 11:50:00,69.55,69.55,69.37,69.4,24849.0,56.7697,56.7697,56.6228,56.6472,24849.0
2018-06-25 12:00:00,69.41,69.41,69.14,69.2,34283.0,56.6554,56.6554,56.435,56.484,34283.0
2018-06-25 12:10:00,69.2,69.24,69.12,69.18,29714.0,56.484,56.5166,56.4187,56.4677,29714.0
2018-06-25 12:20:00,69.16,69.27,69.12,69.27,21782.0,56.4513,56.5411,56.4187,56.5411,21782.0
2018-06-25 12:30:00,69.26,69.27,69.1,69.15,37575.0,56.533,56.5411,56.4024,56.4432,37575.0
2018-06-25 12:40:00,69.16,69.27,69.16,69.2,20927.0,56.4513,56.5411,56.4513,56.484,20927.0
2018-06-25 12:50:00,69.21,69.41,69.18,69.41,16445.0,56.4922,56.6554,56.4677,56.6554,16445.0
2018-06-25 13:00:00,69.41,69.41,69.22,69.32,30989.0,56.6554,56.6554,56.5003,56.5819,30989.0
2018-06-25 13:10:00,69.33,69.33,69.21,69.24,11598.0,56.5901,56.5901,56.4922,56.5166,11598.0
2018-06-25 13:20:00,69.22,69.31,69.19,69.29,18561.0,56.5003,56.5738,56.4758,56.5575,18561.0
2018-06-25 13:30:00,69.27,69.42,69.27,69.42,20124.0,56.5411,56.6636,56.5411,56.6636,20124.0
2018-06-25 13:40:00,69.44,69.58,69.39,69.58,17279.0,56.6799,56.7942,56.6391,56.7942,17279.0
2018-06-25 13:50:00,69.59,69.59,69.51,69.56,23782.0,56.8023,56.8023,56.737,56.7778,23782.0
2018-06-25 14:00:00,69.55,69.57,69.48,69.5,21736.0,56.7697,56.786,56.7125,56.7289,21736.0
2018-06-25 14:10:00,69.5,69.55,69.43,69.44,38137.0,56.7289,56.7697,56.6717,56.6799,38137.0
2018-06-25 14:20:00,69.44,69.59,69.43,69.59,32739.0,56.6799,56.8023,56.6717,56.8023,32739.0
2018-06-25 14:30:00,69.6,69.6,69.45,69.46,32023.0,56.8105,56.8105,56.6881,56.6962,32023.0
2018-06-25 14:40:00,69.45,69.45,69.38,69.39,34194.0,56.6881,56.6881,56.6309,56.6391,34194.0
2018-06-25 14:50:00,69.37,69.45,69.29,69.45,33034.0,56.6228,56.6881,56.5575,56.6881,33034.0
2018-06-25 15:00:00,69.44,69.55,69.42,69.48,42987.0,56.6799,56.7697,56.6636,56.7125,42987.0
2018-06-25 15:10:00,69.48,69.52,69.33,69.44,40657.0,56.7125,56.7452,56.5901,56.6799,40657.0
2018-06-25 15:20:00,69.44,69.5,69.4,69.48,34081.0,56.6799,56.7289,56.6472,56.7125,34081.0
2018-06-25 15:30:00,69.47,69.76,69.41,69.72,84063.0,56.7044,56.9411,56.6554,56.9084,84063.0
2018-06-25 15:40:00,69.73,69.88,69.68,69.69,108784.0,56.9166,57.039,56.8758,56.884,108784.0
2018-06-25 15:50:00,69.68,69.83,69.59,69.69,211683.0,56.8758,56.9982,56.8023,56.884,211683.0
2018-06-26 09:30:00,70.0,70.01,69.52,69.52,38804.0,57.137,57.1451,56.7452,56.7452,38804.0
2018-06-26 09:40:00,69.54,69.87,69.54,69.78,31243.0,56.7615,57.0309,56.7615,56.9574,31243.0
2018-06-26 09:50:00,69.78,69.89,69.69,69.78,33256.0,56.9574,57.0472,56.884,56.9574,33256.0
2018-06-26 10:00:00,69.78,69.89,69.63,69.66,26078.0,56.9574,57.0472,56.835,56.8595,26078.0
2018-06-26 10:10:00,69.64,69.81,69.63,69.71,62843.0,56.8431,56.9819,56.835,56.9003,62843.0
2018-06-26 10:20:00,69.7,69.71,69.55,69.56,44105.0,56.8921,56.9003,56.7697,56.7778,44105.0
2018-06-26 10:30:00,69.57,69.63,69.49,69.59,34705.0,56.786,56.835,56.7207,56.8023,34705.0
2018-06-26 10:40:00,69.59,69.61,69.31,69.36,40485.0,56.8023,56.8187,56.5738,56.6146,40485.0
2018-06-26 10:50:00,69.37,69.51,69.33,69.37,40664.0,56.6228,56.737,56.5901,56.6228,40664.0
2018-06-26 11:00:00,69.37,69.37,69.19,69.3,52381.0,56.6228,56.6228,56.4758,56.5656,52381.0
2018-06-26 11:10:00,69.31,69.36,69.24,69.25,34569.0,56.5738,56.6146,56.5166,56.5248,34569.0
2018-06-26 11:20:00,69.25,69.3,69.21,69.22,27203.0,56.5248,56.5656,56.4922,56.5003,27203.0
2018-06-26 11:30:00,69.23,69.32,69.18,69.32,39674.0,56.5085,56.5819,56.4677,56.5819,39674.0
2018-06-26 11:40:00,69.31,69.39,69.31,69.35,29245.0,56.5738,56.6391,56.5738,56.6064,29245.0
2018-06-26 11:50:00,69.34,69.37,69.24,69.26,41575.0,56.5983,56.6228,56.5166,56.533,41575.0
2018-06-26 12:00:00,69.26,69.41,69.26,69.32,42261.0,56.533,56.6554,56.533,56.5819,42261.0
2018-06-26 12:10:00,69.31,69.4,69.29,69.34,25907.0,56.5738,56.6472,56.5575,56.5983,25907.0
2018-06-26 12:20:00,69.34,69.43,69.32,69.34,18474.0,56.5983,56.6717,56.5819,56.5983,18474.0
2018-06-26 12:30:00,69.34,69.39,69.3,69.37,28298.0,56.5983,56.6391,56.5656,56.6228,28298.0
2018-06-26 12:40:00,69.36,69.38,69.26,69.35,52094.0,56.6146,56.6309,56.533,56.6064,52094.0
2018-06-26 12:50:00,69.35,69.38,69.29,69.33,27755.0,56.6064,56.6309,56.5575,56.5901,27755.0
2018-06-26 13:00:00,69.34,69.39,69.33,69.35,27675.0,56.5983,56.6391,56.5901,56.6064,27675.0
2018-06-26 13:10:00,69.34,69.35,69.22,69.33,46749.0,56.5983,56.6064,56.5003,56.5901,46749.0
2018-06-26 13:20:00,69.34,69.34,69.2,69.25,30881.0,56.5983,56.5983,56.484,56.5248,30881.0
2018-06-26 13:30:00,69.25,69.32,69.21,69.25,48924.0,56.5248,56.5819,56.4922,56.5248,48924.0
2018-06-26 13:40:00,69.24,69.26,69.12,69.24,69304.0,56.5166,56.533,56.4187,56.5166,69304.0
2018-06-26 13:50:00,69.24,69.26,69.2,69.2,19073.0,56.5166,56.533,56.484,56.484,19073.0
2018-06-26 14:00:00,69.2,69.23,69.14,69.16,45072.0,56.484,56.5085,56.435,56.4513,45072.0
2018-06-26 14:10:00,69.16,69.2,69.09,69.2,28901.0,56.4513,56.484,56.3942,56.484,28901.0
2018-06-26 14:20:00,69.19,69.26,69.16,69.19,33179.0,56.4758,56.533,56.4513,56.4758,33179.0
2018-06-26 14:30:00,69.18,69.26,69.18,69.22,36646.0,56.4677,56.533,56.4677,56.5003,36646.0
2018-06-26 14:40:00,69.22,69.26,69.12,69.13,36526.0,56.5003,56.533,56.4187,56.4269,36526.0
2018-06-26 14:50:00,69.13,69.25,69.13,69.19,50248.0,56.4269,56.5248,56.4269,56.4758,50248.0
2018-06-26 15:00:00,69.18,69.25,69.12,69.24,64316.0,56.4677,56.5248,56.4187,56.5166,64316.0
2018-06-26 15:10:00,69.23,69.39,69.18,69.18,72658.0,56.5085,56.6391,56.4677,56.4677,72658.0
2018-06-26 15:20:00,69.17,69.18,69.02,69.06,62325.0,56.4595,56.4677,56.3371,56.3697,62325.0
2018-06-26 15:30:00,69.05,69.17,69.03,69.09,61880.0,56.3616,56.4595,56.3452,56.3942,61880.0
2018-06-26 15:40:00,69.09,69.19,68.9,68.92,116258.0,56.3942,56.4758,56.2391,56.2554,116258.0
2018-06-26 15:50:00,68.92,69.04,68.9,69.0,268687.0,56.2554,56.3534,56.2391,56.3207,268687.0
2018-06-27 09:30:00,69.26,69.26,67.8,67.85,154712.0,56.533,56.533,55.3413,55.3821,154712.0
2018-06-27 09:40:00,67.85,68.12,67.21,68.12,130989.0,55.3821,55.6025,54.8597,55.6025,130989.0
2018-06-27 09:50:00,68.12,68.75,67.85,68.72,86018.0,55.6025,56.1167,55.3821,56.0922,86018.0
2018-06-27 10:00:00,68.72,68.89,67.94,68.32,194407.0,56.0922,56.231,55.4555,55.7657,194407.0
2018-06-27 10:10:00,68.33,68.65,68.07,68.17,161053.0,55.7739,56.0351,55.5616,55.6433,161053.0
2018-06-27 10:20:00,68.16,68.25,67.87,67.91,99908.0,55.6351,55.7086,55.3984,55.431,99908.0
2018-06-27 10:30:00,67.92,67.94,67.51,67.62,102529.0,55.4392,55.4555,55.1045,55.1943,102529.0
2018-06-27 10:40:00,67.64,67.67,67.34,67.49,132862.0,55.2107,55.2351,54.9658,55.0882,132862.0
2018-06-27 10:50:00,67.47,67.48,67.25,67.26,78648.0,55.0719,55.0801,54.8923,54.9005,78648.0
2018-06-27 11:00:00,67.24,67.44,67.23,67.3,91869.0,54.8842,55.0474,54.876,54.9331,91869.0
2018-06-27 11:10:00,67.29,67.36,67.1,67.22,68247.0,54.925,54.9821,54.7699,54.8678,68247.0
2018-06-27 11:20:00,67.25,67.25,66.97,67.15,79674.0,54.8923,54.8923,54.6638,54.8107,79674.0
2018-06-27 11:30:00,67.15,67.54,67.1,67.37,61968.0,54.8107,55.129,54.7699,54.9903,61968.0
2018-06-27 11:40:00,67.38,67.5,67.31,67.5,64419.0,54.9984,55.0964,54.9413,55.0964,64419.0
2018-06-27 11:50:00,67.5,67.57,67.43,67.45,43512.0,55.0964,55.1535,55.0392,55.0556,43512.0
2018-06-27 12:00:00,67.44,67.78,67.43,67.73,81169.0,55.0474,55.3249,55.0392,55.2841,81169.0
2018-06-27 12:10:00,67.73,67.85,67.65,67.65,55245.0,55.2841,55.3821,55.2188,55.2188,55245.0
2018-06-27 12:20:00,67.65,67.69,67.59,67.62,56215.0,55.2188,55.2515,55.1698,55.1943,56215.0
2018-06-27 12:30:00,67.62,67.68,67.6,67.68,37734.0,55.1943,55.2433,55.178,55.2433,37734.0
2018-06-27 12:40:00,67.67,67.74,67.61,67.64,37382.0,55.2351,55.2923,55.1862,55.2107,37382.0
2018-06-27 12:50:00,67.64,67.68,67.53,67.55,66405.0,55.2107,55.2433,55.1209,55.1372,66405.0
2018-06-27 13:00:00,67.54,67.6,67.43,67.43,64680.0,55.129,55.178,55.0392,55.0392,64680.0
2018-06-27 13:10:00,67.43,67.46,67.26,67.34,61407.0,55.0392,55.0637,54.9005,54.9658,61407.0
2018-06-27 13:20:00,67.35,67.43,67.2,67.23,99351.0,54.9739,55.0392,54.8515,54.876,99351.0
2018-06-27 13:30:00,67.23,67.37,67.2,67.35,135391.0,54.876,54.9903,54.8515,54.9739,135391.0
2018-06-27 13:40:00,67.34,67.36,67.2,67.2,88815.0,54.9658,54.9821,54.8515,54.8515,88815.0
2018-06-27 13:50:00,67.21,67.36,67.15,67.36,86830.0,54.8597,54.9821,54.8107,54.9821,86830.0
2018-06-27 14:00:00,67.36,67.37,67.2,67.22,42598.0,54.9821,54.9903,54.8515,54.8678,42598.0
2018-06-27 14:10:00,67.21,67.28,67.16,67.24,42679.0,54.8597,54.9168,54.8189,54.8842,42679.0
2018-06-27 14:20:00,67.24,67.3,67.2,67.21,58760.0,54.8842,54.9331,54.8515,54.8597,58760.0
2018-06-27 14:30:00,67.2,67.41,67.15,67.36,79355.0,54.8515,55.0229,54.8107,54.9821,79355.0
2018-06-27 14:40:00,67.36,67.39,67.23,67.23,61736.0,54.9821,55.0066,54.876,54.876,61736.0
2018-06-27 14:50:00,67.22,67.24,66.98,66.98,67903.0,54.8678,54.8842,54.6719,54.6719,67903.0
2018-06-27 15:00:00,66.98,67.11,66.98,67.05,48570.0,54.6719,54.778,54.6719,54.7291,48570.0
2018-06-27 15:10:00,67.04,67.04,66.65,66.81,92045.0,54.7209,54.7209,54.4026,54.5332,92045.0
2018-06-27 15:20:00,66.82,67.14,66.79,67.09,105981.0,54.5413,54.8025,54.5168,54.7617,105981.0
2018-06-27 15:30:00,67.08,67.24,67.03,67.14,126246.0,54.7536,54.8842,54.7127,54.8025,126246.0
2018-06-27 15:40:00,67.13,67.25,66.98,67.03,121308.0,54.7944,54.8923,54.6719,54.7127,121308.0
2018-06-27 15:50:00,67.02,67.14,66.86,66.86,378347.0,54.7046,54.8025,54.574,54.574,378347.0
2018-06-28 09:30:00,67.37,68.4,67.37,67.97,96010.0,54.9903,55.831,54.9903,55.48,96010.0
2018-06-28 09:40:00,67.97,68.26,67.81,67.99,107355.0,55.48,55.7167,55.3494,55.4963,107355.0
2018-06-28 09:50:00,68.0,68.36,67.83,68.29,84594.0,55.5045,55.7983,55.3657,55.7412,84594.0
2018-06-28 10:00:00,68.3,68.4,68.12,68.28,81350.0,55.7494,55.831,55.6025,55.733,81350.0
2018-06-28 10:10:00,68.26,68.32,68.06,68.25,56975.0,55.7167,55.7657,55.5535,55.7086,56975.0
2018-06-28 10:20:00,68.26,68.3,68.14,68.17,96038.0,55.7167,55.7494,55.6188,55.6433,96038.0
2018-06-28 10:30:00,68.17,68.17,67.91,68.05,73580.0,55.6433,55.6433,55.431,55.5453,73580.0
2018-06-28 10:40:00,68.04,68.26,67.93,68.13,63576.0,55.5372,55.7167,55.4474,55.6106,63576.0
2018-06-28 10:50:00,68.14,68.3,68.03,68.28,54586.0,55.6188,55.7494,55.529,55.733,54586.0
2018-06-28 11:00:00,68.28,68.34,68.2,68.29,54207.0,55.733,55.782,55.6678,55.7412,54207.0
2018-06-28 11:10:00,68.3,68.3,68.11,68.19,47908.0,55.7494,55.7494,55.5943,55.6596,47908.0
2018-06-28 11:20:00,68.18,68.32,68.09,68.22,59797.0,55.6514,55.7657,55.578,55.6841,59797.0
2018-06-28 11:30:00,68.22,68.31,68.2,68.27,48669.0,55.6841,55.7575,55.6678,55.7249,48669.0
2018-06-28 11:40:00,68.27,68.27,68.05,68.06,78193.0,55.7249,55.7249,55.5453,55.5535,78193.0
2018-06-28 11:50:00,68.07,68.24,67.99,68.22,95890.0,55.5616,55.7004,55.4963,55.6841,95890.0
2018-06-28 12:00:00,68.22,68.25,68.14,68.14,53069.0,55.6841,55.7086,55.6188,55.6188,53069.0
2018-06-28 12:10:00,68.14,68.18,68.11,68.15,48147.0,55.6188,55.6514,55.5943,55.6269,48147.0
2018-06-28 12:20:00,68.16,68.16,68.0,68.1,51168.0,55.6351,55.6351,55.5045,55.5861,51168.0
2018-06-28 12:30:00,68.09,68.14,67.96,68.0,84518.0,55.578,55.6188,55.4719,55.5045,84518.0
2018-06-28 12:40:00,67.99,68.0,67.79,67.85,91685.0,55.4963,55.5045,55.3331,55.3821,91685.0
2018-06-28 12:50:00,67.86,68.01,67.86,67.96,186066.0,55.3902,55.5127,55.3902,55.4719,186066.0
2018-06-28 13:00:00,67.95,67.98,67.72,67.73,74716.0,55.4637,55.4882,55.276,55.2841,74716.0
2018-06-28 13:10:00,67.73,67.94,67.73,67.89,221675.0,55.2841,55.4555,55.2841,55.4147,221675.0
2018-06-28 13:20:00,67.89,67.95,67.76,67.78,89937.0,55.4147,55.4637,55.3086,55.3249,89937.0
2018-06-28 13:30:00,67.78,67.88,67.76,67.79,69479.0,55.3249,55.4066,55.3086,55.3331,69479.0
2018-06-28 13:40:00,67.79,67.93,67.75,67.78,90526.0,55.3331,55.4474,55.3004,55.3249,90526.0
2018-06-28 13:50:00,67.77,67.95,67.77,67.92,130917.0,55.3168,55.4637,55.3168,55.4392,130917.0
2018-06-28 14:00:00,67.92,67.93,67.77,67.78,119796.0,55.4392,55.4474,55.3168,55.3249,119796.0
2018-06-28 14:10:00,67.77,67.88,67.75,67.88,248899.0,55.3168,55.4066,55.3004,55.4066,248899.0
2018-06-28 14:20:00,67.89,68.06,67.89,68.05,50072.0,55.4147,55.5535,55.4147,55.5453,50072.0
2018-06-28 14:30:00,68.05,68.13,67.9,67.92,60331.0,55.5453,55.6106,55.4229,55.4392,60331.0
2018-06-28 14:40:00,67.91,68.0,67.91,67.97,186793.0,55.431,55.5045,55.431,55.48,186793.0
2018-06-28 14:50:00,67.97,68.0,67.93,67.99,67350.0,55.48,55.5045,55.4474,55.4963,67350.0
2018-06-28 15:00:00,67.99,68.03,67.78,67.82,79268.0,55.4963,55.529,55.3249,55.3576,79268.0
2018-06-28 15:10:00,67.83,67.92,67.8,67.81,63888.0,55.3657,55.4392,55.3413,55.3494,63888.0
2018-06-28 15:20:00,67.81,67.86,67.76,67.78,78186.0,55.3494,55.3902,55.3086,55.3249,78186.0
2018-06-28 15:30:00,67.79,67.81,67.72,67.77,79997.0,55.3331,55.3494,55.276,55.3168,79997.0
2018-06-28 15:40:00,67.77,67.92,67.77,67.92,108903.0,55.3168,55.4392,55.3168,55.4392,108903.0
2018-06-28 15:50:00,67.91,68.0,67.82,67.95,402674.0,55.431,55.5045,55.3576,55.4637,402674.0
2018-06-29 09:30:00,67.74,68.33,67.31,68.3,78165.0,55.2923,55.7739,54.9413,55.7494,78165.0
2018-06-29 09:40:00,68.31,68.51,68.24,68.38,51311.0,55.7575,55.9208,55.7004,55.8147,51311.0
2018-06-29 09:50:00,68.39,68.6,68.38,68.58,67759.0,55.8228,55.9942,55.8147,55.9779,67759.0
2018-06-29 10:00:00,68.61,68.75,68.44,68.62,111730.0,56.0024,56.1167,55.8636,56.0106,111730.0
2018-06-29 10:10:00,68.63,68.65,68.44,68.57,75722.0,56.0187,56.0351,55.8636,55.9698,75722.0
2018-06-29 10:20:00,68.57,68.72,68.55,68.6,58221.0,55.9698,56.0922,55.9534,55.9942,58221.0
2018-06-29 10:30:00,68.61,68.86,68.61,68.74,91452.0,56.0024,56.2065,56.0024,56.1085,91452.0
2018-06-29 10:40:00,68.76,68.83,68.62,68.77,75733.0,56.1248,56.182,56.0106,56.133,75733.0
2018-06-29 10:50:00,68.76,68.91,68.69,68.76,78410.0,56.1248,56.2473,56.0677,56.1248,78410.0
2018-06-29 11:00:00,68.76,68.86,68.62,68.73,78140.0,56.1248,56.2065,56.0106,56.1004,78140.0
2018-06-29 11:10:00,68.72,68.76,68.55,68.57,78176.0,56.0922,56.1248,55.9534,55.9698,78176.0
2018-06-29 11:20:00,68.56,68.61,68.48,68.58,105622.0,55.9616,56.0024,55.8963,55.9779,105622.0
2018-06-29 11:30:00,68.57,68.75,68.51,68.53,83835.0,55.9698,56.1167,55.9208,55.9371,83835.0
2018-06-29 11:40:00,68.54,68.69,68.54,68.62,69918.0,55.9453,56.0677,55.9453,56.0106,69918.0
2018-06-29 11:50:00,68.62,68.77,68.62,68.72,73646.0,56.0106,56.133,56.0106,56.0922,73646.0
2018-06-29 12:00:00,68.72,68.86,68.71,68.82,66677.0,56.0922,56.2065,56.084,56.1738,66677.0
2018-06-29 12:10:00,68.81,68.84,68.7,68.76,56620.0,56.1657,56.1901,56.0759,56.1248,56620.0
2018-06-29 12:20:00,68.75,69.0,68.74,68.99,47139.0,56.1167,56.3207,56.1085,56.3126,47139.0
2018-06-29 12:30:00,68.99,69.04,68.9,68.95,70730.0,56.3126,56.3534,56.2391,56.2799,70730.0
2018-06-29 12:40:00,68.94,69.04,68.91,68.95,97156.0,56.2718,56.3534,56.2473,56.2799,97156.0
2018-06-29 12:50:00,68.96,69.02,68.8,68.83,75708.0,56.2881,56.3371,56.1575,56.182,75708.0
2018-06-29 13:00:00,68.82,69.02,68.82,68.97,54602.0,56.1738,56.3371,56.1738,56.2963,54602.0
2018-06-29 13:10:00,68.97,69.04,68.95,69.0,38559.0,56.2963,56.3534,56.2799,56.3207,38559.0
2018-06-29 13:20:00,69.0,69.03,68.97,69.0,42885.0,56.3207,56.3452,56.2963,56.3207,42885.0
2018-06-29 13:30:00,68.99,69.06,68.94,69.01,35198.0,56.3126,56.3697,56.2718,56.3289,35198.0
2018-06-29 13:40:00,69.01,69.15,68.94,68.95,90779.0,56.3289,56.4432,56.2718,56.2799,90779.0
2018-06-29 13:50:00,68.94,69.01,68.93,68.98,34066.0,56.2718,56.3289,56.2636,56.3044,34066.0
2018-06-29 14:00:00,68.97,69.0,68.7,68.73,87298.0,56.2963,56.3207,56.0759,56.1004,87298.0
2018-06-29 14:10:00,68.74,68.78,68.69,68.72,42579.0,56.1085,56.1412,56.0677,56.0922,42579.0
2018-06-29 14:20:00,68.71,68.8,68.69,68.78,70125.0,56.084,56.1575,56.0677,56.1412,70125.0
2018-06-29 14:30:00,68.78,68.79,68.7,68.73,85503.0,56.1412,56.1493,56.0759,56.1004,85503.0
2018-06-29 14:40:00,68.74,68.79,68.69,68.73,65218.0,56.1085,56.1493,56.0677,56.1004,65218.0
2018-06-29 14:50:00,68.73,68.75,68.68,68.73,104215.0,56.1004,56.1167,56.0595,56.1004,104215.0
2018-06-29 15:00:00,68.74,68.76,68.7,68.7,49213.0,56.1085,56.1248,56.0759,56.0759,49213.0
2018-06-29 15:10:00,68.7,68.71,68.57,68.62,92469.0,56.0759,56.084,55.9698,56.0106,92469.0
2018-06-29 15:20:00,68.61,68.65,68.54,68.58,106089.0,56.0024,56.0351,55.9453,55.9779,106089.0
2018-06-29 15:30:00,68.58,68.58,68.46,68.47,108261.0,55.9779,55.9779,55.88,55.8881,108261.0
2018-06-29 15:40:00,68.46,68.52,68.42,68.42,182082.0,55.88,55.9289,55.8473,55.8473,182082.0
2018-06-29 15:50:00,68.43,68.46,68.28,68.36,463186.0,55.8555,55.88,55.733,55.7983,463186.0
2018-07-02 09:30:00,67.87,68.45,67.8,68.43,74953.0,55.3984,55.8718,55.3413,55.8555,74953.0
2018-07-02 09:40:00,68.43,68.65,68.36,68.52,84753.0,55.8555,56.0351,55.7983,55.9289,84753.0
2018-07-02 09:50:00,68.52,68.53,68.23,68.47,73154.0,55.9289,55.9371,55.6922,55.8881,73154.0
2018-07-02 10:00:00,68.44,68.59,68.36,68.41,56946.0,55.8636,55.9861,55.7983,55.8392,56946.0
2018-07-02 10:10:00,68.4,68.4,67.84,67.95,105581.0,55.831,55.831,55.3739,55.4637,105581.0
2018-07-02 10:20:00,67.96,68.06,67.9,68.01,49421.0,55.4719,55.5535,55.4229,55.5127,49421.0
2018-07-02 10:30:00,68.0,68.07,67.92,67.99,50328.0,55.5045,55.5616,55.4392,55.4963,50328.0
2018-07-02 10:40:00,68.0,68.04,67.89,67.93,81632.0,55.5045,55.5372,55.4147,55.4474,81632.0
2018-07-02 10:50:00,67.97,67.97,67.87,67.92,28082.0,55.48,55.48,55.3984,55.4392,28082.0
2018-07-02 11:00:00,67.93,68.16,67.93,67.94,94528.0,55.4474,55.6351,55.4474,55.4555,94528.0
2018-07-02 11:10:00,67.97,68.01,67.79,67.79,42856.0,55.48,55.5127,55.3331,55.3331,42856.0
2018-07-02 11:20:00,67.8,67.9,67.77,67.85,32556.0,55.3413,55.4229,55.3168,55.3821,32556.0
2018-07-02 11:30:00,67.85,67.85,67.69,67.74,28422.0,55.3821,55.3821,55.2515,55.2923,28422.0
2018-07-02 11:40:00,67.74,67.75,67.65,67.65,26575.0,55.2923,55.3004,55.2188,55.2188,26575.0
2018-07-02 11:50:00,67.65,67.93,67.64,67.7,50502.0,55.2188,55.4474,55.2107,55.2596,50502.0
2018-07-02 12:00:00,67.68,67.7,67.52,67.64,42469.0,55.2433,55.2596,55.1127,55.2107,42469.0
2018-07-02 12:10:00,67.64,67.7,67.57,67.57,23972.0,55.2107,55.2596,55.1535,55.1535,23972.0
2018-07-02 12:20:00,67.56,67.69,67.55,67.69,18384.0,55.1454,55.2515,55.1372,55.2515,18384.0
2018-07-02 12:30:00,67.69,67.69,67.53,67.58,26457.0,55.2515,55.2515,55.1209,55.1617,26457.0
2018-07-02 12:40:00,67.59,67.72,67.55,67.68,22040.0,55.1698,55.276,55.1372,55.2433,22040.0
2018-07-02 12:50:00,67.69,67.74,67.67,67.67,16777.0,55.2515,55.2923,55.2351,55.2351,16777.0
2018-07-02 13:00:00,67.67,67.7,67.33,67.46,83373.0,55.2351,55.2596,54.9576,55.0637,83373.0
2018-07-02 13:10:00,67.47,67.48,67.24,67.44,67805.0,55.0719,55.0801,54.8842,55.0474,67805.0
2018-07-02 13:20:00,67.45,67.49,67.32,67.35,49573.0,55.0556,55.0882,54.9495,54.9739,49573.0
2018-07-02 13:30:00,67.35,67.51,67.32,67.43,82277.0,54.9739,55.1045,54.9495,55.0392,82277.0
2018-07-02 13:40:00,67.42,67.68,67.42,67.61,45448.0,55.0311,55.2433,55.0311,55.1862,45448.0
2018-07-02 13:50:00,67.61,67.69,67.56,67.61,46832.0,55.1862,55.2515,55.1454,55.1862,46832.0
2018-07-02 14:00:00,67.62,67.82,67.51,67.76,73602.0,55.1943,55.3576,55.1045,55.3086,73602.0
2018-07-02 14:10:00,67.76,67.93,67.73,67.92,59845.0,55.3086,55.4474,55.2841,55.4392,59845.0
2018-07-02 14:20:00,67.92,67.96,67.86,67.9,53185.0,55.4392,55.4719,55.3902,55.4229,53185.0
2018-07-02 14:30:00,67.91,67.97,67.77,67.79,94906.0,55.431,55.48,55.3168,55.3331,94906.0
2018-07-02 14:40:00,67.8,67.82,67.7,67.72,34510.0,55.3413,55.3576,55.2596,55.276,34510.0
2018-07-02 14:50:00,67.73,67.76,67.51,67.66,63488.0,55.2841,55.3086,55.1045,55.227,63488.0
2018-07-02 15:00:00,67.66,67.68,67.62,67.67,37133.0,55.227,55.2433,55.1943,55.2351,37133.0
2018-07-02 15:10:00,67.67,67.73,67.54,67.68,44938.0,55.2351,55.2841,55.129,55.2433,44938.0
2018-07-02 15:20:00,67.69,67.78,67.68,67.78,42889.0,55.2515,55.3249,55.2433,55.3249,42889.0
2018-07-02 15:30:00,67.77,67.83,67.73,67.83,65587.0,55.3168,55.3657,55.2841,55.3657,65587.0
2018-07-02 15:40:00,67.82,67.92,67.64,67.81,168031.0,55.3576,55.4392,55.2107,55.3494,168031.0
2018-07-02 15:50:00,67.81,68.05,67.81,68.03,296120.0,55.3494,55.5453,55.3494,55.529,296120.0
2018-07-03 09:30:00,68.18,68.42,67.98,68.03,52669.0,55.6514,55.8473,55.4882,55.529,52669.0
2018-07-03 09:40:00,68.01,68.51,67.93,68.46,43202.0,55.5127,55.9208,55.4474,55.88,43202.0
2018-07-03 09:50:00,68.46,68.64,68.4,68.6,27565.0,55.88,56.0269,55.831,55.9942,27565.0
2018-07-03 10:00:00,68.63,68.84,68.6,68.6,37495.0,56.0187,56.1901,55.9942,55.9942,37495.0
2018-07-03 10:10:00,68.64,68.67,68.36,68.52,59685.0,56.0269,56.0514,55.7983,55.9289,59685.0
2018-07-03 10:20:00,68.52,68.52,68.35,68.41,34414.0,55.9289,55.9289,55.7902,55.8392,34414.0
2018-07-03 10:30:00,68.41,68.65,68.39,68.61,27294.0,55.8392,56.0351,55.8228,56.0024,27294.0
2018-07-03 10:40:00,68.61,68.61,68.27,68.3,68549.0,56.0024,56.0024,55.7249,55.7494,68549.0
2018-07-03 10:50:00,68.3,68.37,68.14,68.16,61955.0,55.7494,55.8065,55.6188,55.6351,61955.0
2018-07-03 11:00:00,68.17,68.18,68.01,68.04,63447.0,55.6433,55.6514,55.5127,55.5372,63447.0
2018-07-03 11:10:00,68.04,68.04,67.91,67.96,40718.0,55.5372,55.5372,55.431,55.4719,40718.0
2018-07-03 11:20:00,67.96,68.04,67.96,67.98,37140.0,55.4719,55.5372,55.4719,55.4882,37140.0
2018-07-03 11:30:00,67.98,68.03,67.94,67.96,47321.0,55.4882,55.529,55.4555,55.4719,47321.0
2018-07-03 11:40:00,67.96,67.97,67.88,67.89,67954.0,55.4719,55.48,55.4066,55.4147,67954.0
2018-07-03 11:50:00,67.88,67.94,67.76,67.93,51226.0,55.4066,55.4555,55.3086,55.4474,51226.0
2018-07-03 12:00:00,67.93,68.0,67.68,67.68,108666.0,55.4474,55.5045,55.2433,55.2433,108666.0
2018-07-03 12:10:00,67.69,67.75,67.62,67.74,64865.0,55.2515,55.3004,55.1943,55.2923,64865.0
2018-07-03 12:20:00,67.74,67.79,67.69,67.72,48122.0,55.2923,55.3331,55.2515,55.276,48122.0
2018-07-03 12:30:00,67.72,67.86,67.72,67.74,63323.0,55.276,55.3902,55.276,55.2923,63323.0
2018-07-03 12:40:00,67.74,67.83,67.67,67.78,74517.0,55.2923,55.3657,55.2351,55.3249,74517.0
2018-07-03 12:50:00,67.76,67.79,67.68,67.77,156454.0,55.3086,55.3331,55.2433,55.3168,156454.0
2018-07-05 09:30:00,67.74,68.05,67.67,68.05,72074.0,55.2923,55.5453,55.2351,55.5453,72074.0
2018-07-05 09:40:00,68.07,68.07,67.73,67.92,27259.0,55.5616,55.5616,55.2841,55.4392,27259.0
2018-07-05 09:50:00,67.97,68.27,67.89,68.17,80671.0,55.48,55.7249,55.4147,55.6433,80671.0
2018-07-05 10:00:00,68.19,68.42,68.11,68.42,47328.0,55.6596,55.8473,55.5943,55.8473,47328.0
2018-07-05 10:10:00,68.42,68.43,68.05,68.07,44870.0,55.8473,55.8555,55.5453,55.5616,44870.0
2018-07-05 10:20:00,68.07,68.2,68.04,68.17,29903.0,55.5616,55.6678,55.5372,55.6433,29903.0
2018-07-05 10:30:00,68.17,68.19,68.09,68.13,29571.0,55.6433,55.6596,55.578,55.6106,29571.0
2018-07-05 10:40:00,68.14,68.38,68.13,68.3,61354.0,55.6188,55.8147,55.6106,55.7494,61354.0
2018-07-05 10:50:00,68.29,68.5,68.28,68.46,39819.0,55.7412,55.9126,55.733,55.88,39819.0
2018-07-05 11:00:00,68.45,68.6,68.41,68.53,34902.0,55.8718,55.9942,55.8392,55.9371,34902.0
2018-07-05 11:10:00,68.53,68.62,68.53,68.62,33576.0,55.9371,56.0106,55.9371,56.0106,33576.0
2018-07-05 11:20:00,68.64,68.7,68.59,68.67,29930.0,56.0269,56.0759,55.9861,56.0514,29930.0
2018-07-05 11:30:00,68.68,68.72,68.64,68.68,23793.0,56.0595,56.0922,56.0269,56.0595,23793.0
2018-07-05 11:40:00,68.69,68.69,68.58,68.59,38089.0,56.0677,56.0677,55.9779,55.9861,38089.0
2018-07-05 11:50:00,68.59,68.66,68.58,68.62,27424.0,55.9861,56.0432,55.9779,56.0106,27424.0
2018-07-05 12:00:00,68.61,68.74,68.59,68.72,36290.0,56.0024,56.1085,55.9861,56.0922,36290.0
2018-07-05 12:10:00,68.71,68.8,68.69,68.74,24896.0,56.084,56.1575,56.0677,56.1085,24896.0
2018-07-05 12:20:00,68.73,68.78,68.72,68.78,20089.0,56.1004,56.1412,56.0922,56.1412,20089.0
2018-07-05 12:30:00,68.77,68.78,68.6,68.6,34262.0,56.133,56.1412,55.9942,55.9942,34262.0
2018-07-05 12:40:00,68.6,68.67,68.58,68.64,24049.0,55.9942,56.0514,55.9779,56.0269,24049.0
2018-07-05 12:50:00,68.63,68.73,68.63,68.71,23046.0,56.0187,56.1004,56.0187,56.084,23046.0
2018-07-05 13:00:00,68.71,68.8,68.71,68.8,27447.0,56.084,56.1575,56.084,56.1575,27447.0
2018-07-05 13:10:00,68.8,68.81,68.76,68.78,15452.0,56.1575,56.1657,56.1248,56.1412,15452.0
2018-07-05 13:20:00,68.78,68.79,68.75,68.78,18169.0,56.1412,56.1493,56.1167,56.1412,18169.0
2018-07-05 13:30:00,68.78,68.82,68.76,68.77,17173.0,56.1412,56.1738,56.1248,56.133,17173.0
2018-07-05 13:40:00,68.77,68.78,68.74,68.75,26200.0,56.133,56.1412,56.1085,56.1167,26200.0
2018-07-05 13:50:00,68.75,68.78,68.71,68.77,18224.0,56.1167,56.1412,56.084,56.133,18224.0
2018-07-05 14:00:00,68.78,68.96,68.77,68.78,43736.0,56.1412,56.2881,56.133,56.1412,43736.0
2018-07-05 14:10:00,68.78,68.83,68.7,68.8,29718.0,56.1412,56.182,56.0759,56.1575,29718.0
2018-07-05 14:20:00,68.8,68.92,68.78,68.91,35622.0,56.1575,56.2554,56.1412,56.2473,35622.0
2018-07-05 14:30:00,68.91,68.99,68.9,68.92,30227.0,56.2473,56.3126,56.2391,56.2554,30227.0
2018-07-05 14:40:00,68.92,69.02,68.87,68.98,57444.0,56.2554,56.3371,56.2146,56.3044,57444.0
2018-07-05 14:50:00,68.98,69.05,68.95,69.05,102875.0,56.3044,56.3616,56.2799,56.3616,102875.0
2018-07-05 15:00:00,69.03,69.11,69.01,69.02,37918.0,56.3452,56.4105,56.3289,56.3371,37918.0
2018-07-05 15:10:00,69.03,69.03,68.99,69.02,28866.0,56.3452,56.3452,56.3126,56.3371,28866.0
2018-07-05 15:20:00,69.02,69.03,68.94,68.95,35856.0,56.3371,56.3452,56.2718,56.2799,35856.0
2018-07-05 15:30:00,68.95,68.96,68.85,68.92,132584.0,56.2799,56.2881,56.1983,56.2554,132584.0
2018-07-05 15:40:00,68.93,69.03,68.92,69.01,93839.0,56.2636,56.3452,56.2554,56.3289,93839.0
2018-07-05 15:50:00,69.01,69.14,69.0,69.07,308513.0,56.3289,56.435,56.3207,56.3779,308513.0
2018-07-06 09:30:00,69.0,69.14,68.97,69.08,33115.0,56.3207,56.435,56.2963,56.386,33115.0
2018-07-06 09:40:00,69.14,69.22,69.06,69.09,27768.0,56.435,56.5003,56.3697,56.3942,27768.0
2018-07-06 09:50:00,69.08,69.15,68.98,69.07,20776.0,56.386,56.4432,56.3044,56.3779,20776.0
2018-07-06 10:00:00,69.09,69.22,69.05,69.22,16234.0,56.3942,56.5003,56.3616,56.5003,16234.0
2018-07-06 10:10:00,69.25,69.37,69.25,69.3,29000.0,56.5248,56.6228,56.5248,56.5656,29000.0
2018-07-06 10:20:00,69.29,69.36,69.2,69.31,22713.0,56.5575,56.6146,56.484,56.5738,22713.0
2018-07-06 10:30:00,69.32,69.35,69.26,69.32,25617.0,56.5819,56.6064,56.533,56.5819,25617.0
2018-07-06 10:40:00,69.33,69.48,69.33,69.39,36701.0,56.5901,56.7125,56.5901,56.6391,36701.0
2018-07-06 10:50:00,69.39,69.46,69.32,69.44,24127.0,56.6391,56.6962,56.5819,56.6799,24127.0
2018-07-06 11:00:00,69.45,69.65,69.43,69.63,27717.0,56.6881,56.8513,56.6717,56.835,27717.0
2018-07-06 11:10:00,69.61,69.62,69.47,69.52,23509.0,56.8187,56.8268,56.7044,56.7452,23509.0
2018-07-06 11:20:00,69.5,69.53,69.46,69.48,29049.0,56.7289,56.7534,56.6962,56.7125,29049.0
2018-07-06 11:30:00,69.48,69.53,69.38,69.53,45562.0,56.7125,56.7534,56.6309,56.7534,45562.0
2018-07-06 11:40:00,69.51,69.51,69.45,69.47,22644.0,56.737,56.737,56.6881,56.7044,22644.0
2018-07-06 11:50:00,69.46,69.6,69.36,69.6,41517.0,56.6962,56.8105,56.6146,56.8105,41517.0
2018-07-06 12:00:00,69.61,69.67,69.58,69.62,42110.0,56.8187,56.8676,56.7942,56.8268,42110.0
2018-07-06 12:10:00,69.63,69.65,69.5,69.51,36498.0,56.835,56.8513,56.7289,56.737,36498.0
2018-07-06 12:20:00,69.5,69.6,69.5,69.58,31293.0,56.7289,56.8105,56.7289,56.7942,31293.0
2018-07-06 12:30:00,69.57,69.6,69.51,69.58,30045.0,56.786,56.8105,56.737,56.7942,30045.0
2018-07-06 12:40:00,69.57,69.59,69.38,69.5,69162.0,56.786,56.8023,56.6309,56.7289,69162.0
2018-07-06 12:50:00,69.49,69.5,69.42,69.47,40577.0,56.7207,56.7289,56.6636,56.7044,40577.0
2018-07-06 13:00:00,69.47,69.57,69.47,69.53,31401.0,56.7044,56.786,56.7044,56.7534,31401.0
2018-07-06 13:10:00,69.53,69.6,69.52,69.53,37610.0,56.7534,56.8105,56.7452,56.7534,37610.0
2018-07-06 13:20:00,69.53,69.65,69.49,69.64,38379.0,56.7534,56.8513,56.7207,56.8431,38379.0
2018-07-06 13:30:00,69.64,69.71,69.62,69.71,24148.0,56.8431,56.9003,56.8268,56.9003,24148.0
2018-07-06 13:40:00,69.7,69.71,69.53,69.58,45921.0,56.8921,56.9003,56.7534,56.7942,45921.0
2018-07-06 13:50:00,69.56,69.6,69.54,69.58,24425.0,56.7778,56.8105,56.7615,56.7942,24425.0
2018-07-06 14:00:00,69.58,69.65,69.54,69.57,39513.0,56.7942,56.8513,56.7615,56.786,39513.0
2018-07-06 14:10:00,69.57,69.63,69.56,69.58,29916.0,56.786,56.835,56.7778,56.7942,29916.0
2018-07-06 14:20:00,69.58,69.6,69.52,69.53,38727.0,56.7942,56.8105,56.7452,56.7534,38727.0
2018-07-06 14:30:00,69.53,69.58,69.47,69.52,46947.0,56.7534,56.7942,56.7044,56.7452,46947.0
2018-07-06 14:40:00,69.51,69.58,69.51,69.55,64021.0,56.737,56.7942,56.737,56.7697,64021.0
2018-07-06 14:50:00,69.55,69.6,69.54,69.59,50597.0,56.7697,56.8105,56.7615,56.8023,50597.0
2018-07-06 15:00:00,69.58,69.6,69.56,69.59,48814.0,56.7942,56.8105,56.7778,56.8023,48814.0
2018-07-06 15:10:00,69.59,69.6,69.53,69.59,53331.0,56.8023,56.8105,56.7534,56.8023,53331.0
2018-07-06 15:20:00,69.59,69.61,69.55,69.59,63389.0,56.8023,56.8187,56.7697,56.8023,63389.0
2018-07-06 15:30:00,69.59,69.62,69.55,69.56,68486.0,56.8023,56.8268,56.7697,56.7778,68486.0
2018-07-06 15:40:00,69.57,69.57,69.49,69.52,106541.0,56.786,56.786,56.7207,56.7452,106541.0
2018-07-06 15:50:00,69.52,69.84,69.51,69.8,492288.0,56.7452,57.0064,56.737,56.9737,492288.0
2018-07-09 09:30:00,70.33,70.33,69.88,70.26,147571.0,57.4063,57.4063,57.039,57.3492,147571.0
2018-07-09 09:40:00,70.26,70.32,70.09,70.15,50738.0,57.3492,57.3982,57.2104,57.2594,50738.0
2018-07-09 09:50:00,70.15,70.26,70.03,70.2,26734.0,57.2594,57.3492,57.1615,57.3002,26734.0
2018-07-09 10:00:00,70.19,70.19,69.94,69.98,41088.0,57.2921,57.2921,57.088,57.1207,41088.0
2018-07-09 10:10:00,69.98,69.98,69.69,69.77,84123.0,57.1207,57.1207,56.884,56.9493,84123.0
2018-07-09 10:20:00,69.77,69.81,69.68,69.68,46577.0,56.9493,56.9819,56.8758,56.8758,46577.0
2018-07-09 10:30:00,69.66,69.84,69.66,69.83,38727.0,56.8595,57.0064,56.8595,56.9982,38727.0
2018-07-09 10:40:00,69.84,69.84,69.7,69.77,39691.0,57.0064,57.0064,56.8921,56.9493,39691.0
2018-07-09 10:50:00,69.79,69.84,69.66,69.74,40274.0,56.9656,57.0064,56.8595,56.9248,40274.0
2018-07-09 11:00:00,69.74,69.75,69.66,69.7,17071.0,56.9248,56.9329,56.8595,56.8921,17071.0
2018-07-09 11:10:00,69.71,69.74,69.68,69.72,20784.0,56.9003,56.9248,56.8758,56.9084,20784.0
2018-07-09 11:20:00,69.7,69.75,69.68,69.73,23868.0,56.8921,56.9329,56.8758,56.9166,23868.0
2018-07-09 11:30:00,69.71,69.8,69.68,69.79,33286.0,56.9003,56.9737,56.8758,56.9656,33286.0
2018-07-09 11:40:00,69.78,69.79,69.71,69.73,31271.0,56.9574,56.9656,56.9003,56.9166,31271.0
2018-07-09 11:50:00,69.73,69.76,69.65,69.76,36867.0,56.9166,56.9411,56.8513,56.9411,36867.0
2018-07-09 12:00:00,69.75,69.99,69.75,69.97,45699.0,56.9329,57.1288,56.9329,57.1125,45699.0
2018-07-09 12:10:00,69.95,70.0,69.94,69.97,30588.0,57.0962,57.137,57.088,57.1125,30588.0
2018-07-09 12:20:00,69.97,70.0,69.88,69.89,19371.0,57.1125,57.137,57.039,57.0472,19371.0
2018-07-09 12:30:00,69.9,69.99,69.85,69.99,30876.0,57.0554,57.1288,57.0146,57.1288,30876.0
2018-07-09 12:40:00,69.99,70.0,69.84,69.84,52605.0,57.1288,57.137,57.0064,57.0064,52605.0
2018-07-09 12:50:00,69.83,69.91,69.81,69.87,25447.0,56.9982,57.0635,56.9819,57.0309,25447.0
2018-07-09 13:00:00,69.86,69.96,69.86,69.87,15996.0,57.0227,57.1043,57.0227,57.0309,15996.0
2018-07-09 13:10:00,69.86,69.87,69.77,69.79,14005.0,57.0227,57.0309,56.9493,56.9656,14005.0
2018-07-09 13:20:00,69.79,69.86,69.78,69.8,19511.0,56.9656,57.0227,56.9574,56.9737,19511.0
2018-07-09 13:30:00,69.81,69.86,69.8,69.84,15703.0,56.9819,57.0227,56.9737,57.0064,15703.0
2018-07-09 13:40:00,69.84,69.92,69.83,69.91,14856.0,57.0064,57.0717,56.9982,57.0635,14856.0
2018-07-09 13:50:00,69.92,69.97,69.91,69.95,20418.0,57.0717,57.1125,57.0635,57.0962,20418.0
2018-07-09 14:00:00,69.95,69.98,69.94,69.95,21238.0,57.0962,57.1207,57.088,57.0962,21238.0
2018-07-09 14:10:00,69.95,69.97,69.93,69.94,19207.0,57.0962,57.1125,57.0798,57.088,19207.0
2018-07-09 14:20:00,69.94,69.96,69.89,69.95,32950.0,57.088,57.1043,57.0472,57.0962,32950.0
2018-07-09 14:30:00,69.96,70.02,69.95,70.0,54086.0,57.1043,57.1533,57.0962,57.137,54086.0
2018-07-09 14:40:00,69.99,70.05,69.98,70.03,24976.0,57.1288,57.1778,57.1207,57.1615,24976.0
2018-07-09 14:50:00,70.04,70.06,69.98,69.99,33016.0,57.1696,57.186,57.1207,57.1288,33016.0
2018-07-09 15:00:00,69.99,70.05,69.98,70.02,50661.0,57.1288,57.1778,57.1207,57.1533,50661.0
2018-07-09 15:10:00,70.02,70.04,69.9,69.95,35043.0,57.1533,57.1696,57.0554,57.0962,35043.0
2018-07-09 15:20:00,69.96,70.0,69.96,69.96,23638.0,57.1043,57.137,57.1043,57.1043,23638.0
2018-07-09 15:30:00,69.96,69.99,69.95,69.99,36947.0,57.1043,57.1288,57.0962,57.1288,36947.0
2018-07-09 15:40:00,69.99,70.04,69.95,70.03,62698.0,57.1288,57.1696,57.0962,57.1615,62698.0
2018-07-09 15:50:00,70.02,70.04,69.91,69.96,251367.0,57.1533,57.1696,57.0635,57.1043,251367.0
2018-07-10 09:30:00,69.96,70.08,69.84,70.03,35086.0,57.1043,57.2023,57.0064,57.1615,35086.0
2018-07-10 09:40:00,70.04,70.1,69.9,69.9,25522.0,57.1696,57.2186,57.0554,57.0554,25522.0
2018-07-10 09:50:00,69.94,70.02,69.88,69.9,21000.0,57.088,57.1533,57.039,57.0554,21000.0
2018-07-10 10:00:00,69.91,69.93,69.78,69.86,18258.0,57.0635,57.0798,56.9574,57.0227,18258.0
2018-07-10 10:10:00,69.85,70.05,69.85,70.04,18208.0,57.0146,57.1778,57.0146,57.1696,18208.0
2018-07-10 10:20:00,70.04,70.04,69.93,69.97,32588.0,57.1696,57.1696,57.0798,57.1125,32588.0
2018-07-10 10:30:00,69.97,70.03,69.96,70.0,25643.0,57.1125,57.1615,57.1043,57.137,25643.0
2018-07-10 10:40:00,69.99,70.02,69.78,69.78,35015.0,57.1288,57.1533,56.9574,56.9574,35015.0
2018-07-10 10:50:00,69.78,69.82,69.74,69.8,25833.0,56.9574,56.9901,56.9248,56.9737,25833.0
2018-07-10 11:00:00,69.8,69.88,69.8,69.81,14929.0,56.9737,57.039,56.9737,56.9819,14929.0
2018-07-10 11:10:00,69.8,69.81,69.61,69.67,19748.0,56.9737,56.9819,56.8187,56.8676,19748.0
2018-07-10 11:20:00,69.67,69.68,69.58,69.65,20005.0,56.8676,56.8758,56.7942,56.8513,20005.0
2018-07-10 11:30:00,69.65,69.67,69.62,69.65,13639.0,56.8513,56.8676,56.8268,56.8513,13639.0
2018-07-10 11:40:00,69.66,69.72,69.65,69.68,13010.0,56.8595,56.9084,56.8513,56.8758,13010.0
2018-07-10 11:50:00,69.68,69.76,69.63,69.76,28286.0,56.8758,56.9411,56.835,56.9411,28286.0
2018-07-10 12:00:00,69.76,69.8,69.7,69.71,16443.0,56.9411,56.9737,56.8921,56.9003,16443.0
2018-07-10 12:10:00,69.71,69.76,69.7,69.76,14199.0,56.9003,56.9411,56.8921,56.9411,14199.0
2018-07-10 12:20:00,69.78,69.78,69.69,69.74,11553.0,56.9574,56.9574,56.884,56.9248,11553.0
2018-07-10 12:30:00,69.74,69.78,69.71,69.76,10927.0,56.9248,56.9574,56.9003,56.9411,10927.0
2018-07-10 12:40:00,69.76,69.76,69.7,69.72,21763.0,56.9411,56.9411,56.8921,56.9084,21763.0
2018-07-10 12:50:00,69.71,69.72,69.64,69.65,20301.0,56.9003,56.9084,56.8431,56.8513,20301.0
2018-07-10 13:00:00,69.64,69.66,69.62,69.63,12800.0,56.8431,56.8595,56.8268,56.835,12800.0
2018-07-10 13:10:00,69.63,69.67,69.59,69.61,16049.0,56.835,56.8676,56.8023,56.8187,16049.0
2018-07-10 13:20:00,69.62,69.63,69.6,69.63,9950.0,56.8268,56.835,56.8105,56.835,9950.0
2018-07-10 13:30:00,69.61,69.62,69.5,69.5,19855.0,56.8187,56.8268,56.7289,56.7289,19855.0
2018-07-10 13:40:00,69.51,69.51,69.44,69.46,21096.0,56.737,56.737,56.6799,56.6962,21096.0
2018-07-10 13:50:00,69.46,69.52,69.45,69.47,14538.0,56.6962,56.7452,56.6881,56.7044,14538.0
2018-07-10 14:00:00,69.48,69.54,69.47,69.54,15031.0,56.7125,56.7615,56.7044,56.7615,15031.0
2018-07-10 14:10:00,69.54,69.57,69.53,69.55,12512.0,56.7615,56.786,56.7534,56.7697,12512.0
2018-07-10 14:20:00,69.55,69.62,69.53,69.59,11768.0,56.7697,56.8268,56.7534,56.8023,11768.0
2018-07-10 14:30:00,69.59,69.66,69.59,69.65,8618.0,56.8023,56.8595,56.8023,56.8513,8618.0
2018-07-10 14:40:00,69.65,69.77,69.64,69.75,18858.0,56.8513,56.9493,56.8431,56.9329,18858.0
2018-07-10 14:50:00,69.74,69.75,69.68,69.72,19099.0,56.9248,56.9329,56.8758,56.9084,19099.0
2018-07-10 15:00:00,69.72,69.72,69.67,69.71,11713.0,56.9084,56.9084,56.8676,56.9003,11713.0
2018-07-10 15:10:00,69.72,69.77,69.69,69.76,18532.0,56.9084,56.9493,56.884,56.9411,18532.0
2018-07-10 15:20:00,69.76,69.77,69.69,69.71,22445.0,56.9411,56.9493,56.884,56.9003,22445.0
2018-07-10 15:30:00,69.71,69.74,69.71,69.72,19536.0,56.9003,56.9248,56.9003,56.9084,19536.0
2018-07-10 15:40:00,69.72,69.73,69.65,69.66,22893.0,56.9084,56.9166,56.8513,56.8595,22893.0
2018-07-10 15:50:00,69.66,69.76,69.66,69.69,82840.0,56.8595,56.9411,56.8595,56.884,82840.0
2018-07-11 09:30:00,68.06,69.79,68.06,69.64,39942.0,55.5535,56.9656,55.5535,56.8431,39942.0
2018-07-11 09:40:00,69.67,69.67,69.33,69.58,35182.0,56.8676,56.8676,56.5901,56.7942,35182.0
2018-07-11 09:50:00,69.58,69.65,69.5,69.51,10692.0,56.7942,56.8513,56.7289,56.737,10692.0
2018-07-11 10:00:00,69.52,69.61,69.5,69.59,16656.0,56.7452,56.8187,56.7289,56.8023,16656.0
2018-07-11 10:10:00,69.59,69.73,69.55,69.63,20464.0,56.8023,56.9166,56.7697,56.835,20464.0
2018-07-11 10:20:00,69.63,69.76,69.58,69.75,17378.0,56.835,56.9411,56.7942,56.9329,17378.0
2018-07-11 10:30:00,69.73,69.73,69.57,69.57,15549.0,56.9166,56.9166,56.786,56.786,15549.0
2018-07-11 10:40:00,69.56,69.62,69.51,69.56,26695.0,56.7778,56.8268,56.737,56.7778,26695.0
2018-07-11 10:50:00,69.57,69.64,69.51,69.55,12131.0,56.786,56.8431,56.737,56.7697,12131.0
2018-07-11 11:00:00,69.57,69.64,69.55,69.58,15525.0,56.786,56.8431,56.7697,56.7942,15525.0
2018-07-11 11:10:00,69.57,69.58,69.4,69.44,25145.0,56.786,56.7942,56.6472,56.6799,25145.0
2018-07-11 11:20:00,69.43,69.44,69.31,69.31,33977.0,56.6717,56.6799,56.5738,56.5738,33977.0
2018-07-11 11:30:00,69.31,69.41,69.29,69.41,20938.0,56.5738,56.6554,56.5575,56.6554,20938.0
2018-07-11 11:40:00,69.4,69.44,69.3,69.34,27780.0,56.6472,56.6799,56.5656,56.5983,27780.0
2018-07-11 11:50:00,69.34,69.35,69.2,69.21,38400.0,56.5983,56.6064,56.484,56.4922,38400.0
2018-07-11 12:00:00,69.21,69.23,69.13,69.13,20967.0,56.4922,56.5085,56.4269,56.4269,20967.0
2018-07-11 12:10:00,69.14,69.26,69.13,69.25,18490.0,56.435,56.533,56.4269,56.5248,18490.0
2018-07-11 12:20:00,69.25,69.25,69.16,69.17,13331.0,56.5248,56.5248,56.4513,56.4595,13331.0
2018-07-11 12:30:00,69.16,69.26,69.15,69.25,20138.0,56.4513,56.533,56.4432,56.5248,20138.0
2018-07-11 12:40:00,69.26,69.31,69.24,69.29,17983.0,56.533,56.5738,56.5166,56.5575,17983.0
2018-07-11 12:50:00,69.29,69.29,69.19,69.23,27345.0,56.5575,56.5575,56.4758,56.5085,27345.0
2018-07-11 13:00:00,69.23,69.28,69.22,69.22,16641.0,56.5085,56.5493,56.5003,56.5003,16641.0
2018-07-11 13:10:00,69.22,69.24,69.18,69.23,31602.0,56.5003,56.5166,56.4677,56.5085,31602.0
2018-07-11 13:20:00,69.22,69.31,69.21,69.29,17339.0,56.5003,56.5738,56.4922,56.5575,17339.0
2018-07-11 13:30:00,69.28,69.34,69.27,69.29,20163.0,56.5493,56.5983,56.5411,56.5575,20163.0
2018-07-11 13:40:00,69.3,69.32,69.27,69.28,13186.0,56.5656,56.5819,56.5411,56.5493,13186.0
2018-07-11 13:50:00,69.27,69.27,69.18,69.22,18202.0,56.5411,56.5411,56.4677,56.5003,18202.0
2018-07-11 14:00:00,69.22,69.37,69.22,69.33,29591.0,56.5003,56.6228,56.5003,56.5901,29591.0
2018-07-11 14:10:00,69.32,69.32,69.18,69.21,20456.0,56.5819,56.5819,56.4677,56.4922,20456.0
2018-07-11 14:20:00,69.22,69.32,69.22,69.29,24857.0,56.5003,56.5819,56.5003,56.5575,24857.0
2018-07-11 14:30:00,69.3,69.31,69.25,69.27,27538.0,56.5656,56.5738,56.5248,56.5411,27538.0
2018-07-11 14:40:00,69.27,69.44,69.26,69.42,29982.0,56.5411,56.6799,56.533,56.6636,29982.0
2018-07-11 14:50:00,69.42,69.46,69.37,69.45,17404.0,56.6636,56.6962,56.6228,56.6881,17404.0
2018-07-11 15:00:00,69.44,69.52,69.42,69.51,18843.0,56.6799,56.7452,56.6636,56.737,18843.0
2018-07-11 15:10:00,69.51,69.51,69.43,69.48,18914.0,56.737,56.737,56.6717,56.7125,18914.0
2018-07-11 15:20:00,69.49,69.54,69.46,69.51,24138.0,56.7207,56.7615,56.6962,56.737,24138.0
2018-07-11 15:30:00,69.51,69.58,69.5,69.55,51614.0,56.737,56.7942,56.7289,56.7697,51614.0
2018-07-11 15:40:00,69.54,69.64,69.53,69.6,58114.0,56.7615,56.8431,56.7534,56.8105,58114.0
2018-07-11 15:50:00,69.59,69.59,69.46,69.55,224785.0,56.8023,56.8023,56.6962,56.7697,224785.0
2018-07-12 09:30:00,70.13,70.23,69.95,70.0,82346.0,57.2431,57.3247,57.0962,57.137,82346.0
2018-07-12 09:40:00,69.97,69.99,69.85,69.94,59884.0,57.1125,57.1288,57.0146,57.088,59884.0
2018-07-12 09:50:00,69.96,70.07,69.86,70.07,37996.0,57.1043,57.1941,57.0227,57.1941,37996.0
2018-07-12 10:00:00,70.06,70.08,69.93,69.98,26458.0,57.186,57.2023,57.0798,57.1207,26458.0
2018-07-12 10:10:00,70.0,70.05,69.95,69.97,25868.0,57.137,57.1778,57.0962,57.1125,25868.0
2018-07-12 10:20:00,69.96,70.1,69.95,70.04,19305.0,57.1043,57.2186,57.0962,57.1696,19305.0
2018-07-12 10:30:00,70.04,70.07,69.98,69.98,16566.0,57.1696,57.1941,57.1207,57.1207,16566.0
2018-07-12 10:40:00,69.98,70.05,69.96,70.0,18947.0,57.1207,57.1778,57.1043,57.137,18947.0
2018-07-12 10:50:00,70.0,70.02,69.95,70.0,31790.0,57.137,57.1533,57.0962,57.137,31790.0
2018-07-12 11:00:00,70.0,70.02,69.99,70.0,26588.0,57.137,57.1533,57.1288,57.137,26588.0
2018-07-12 11:10:00,70.0,70.02,69.97,70.01,33866.0,57.137,57.1533,57.1125,57.1451,33866.0
2018-07-12 11:20:00,70.02,70.08,69.99,70.05,23209.0,57.1533,57.2023,57.1288,57.1778,23209.0
2018-07-12 11:30:00,70.06,70.1,70.01,70.06,12262.0,57.186,57.2186,57.1451,57.186,12262.0
2018-07-12 11:40:00,70.06,70.12,70.01,70.09,19262.0,57.186,57.2349,57.1451,57.2104,19262.0
2018-07-12 11:50:00,70.09,70.29,70.07,70.29,37813.0,57.2104,57.3737,57.1941,57.3737,37813.0
2018-07-12 12:00:00,70.29,70.35,70.22,70.25,35058.0,57.3737,57.4227,57.3166,57.341,35058.0
2018-07-12 12:10:00,70.24,70.26,70.18,70.19,16150.0,57.3329,57.3492,57.2839,57.2921,16150.0
2018-07-12 12:20:00,70.21,70.22,70.19,70.22,15003.0,57.3084,57.3166,57.2921,57.3166,15003.0
2018-07-12 12:30:00,70.2,70.23,70.11,70.11,18143.0,57.3002,57.3247,57.2268,57.2268,18143.0
2018-07-12 12:40:00,70.11,70.15,70.05,70.12,15374.0,57.2268,57.2594,57.1778,57.2349,15374.0
2018-07-12 12:50:00,70.12,70.2,70.12,70.17,12986.0,57.2349,57.3002,57.2349,57.2757,12986.0
2018-07-12 13:00:00,70.17,70.2,70.16,70.16,14986.0,57.2757,57.3002,57.2676,57.2676,14986.0
2018-07-12 13:10:00,70.17,70.26,70.14,70.26,12147.0,57.2757,57.3492,57.2513,57.3492,12147.0
2018-07-12 13:20:00,70.26,70.3,70.2,70.28,16427.0,57.3492,57.3819,57.3002,57.3655,16427.0
2018-07-12 13:30:00,70.29,70.3,70.26,70.29,19728.0,57.3737,57.3819,57.3492,57.3737,19728.0
2018-07-12 13:40:00,70.3,70.32,70.23,70.25,11284.0,57.3819,57.3982,57.3247,57.341,11284.0
2018-07-12 13:50:00,70.24,70.24,70.17,70.17,11031.0,57.3329,57.3329,57.2757,57.2757,11031.0
2018-07-12 14:00:00,70.17,70.23,70.14,70.17,32985.0,57.2757,57.3247,57.2513,57.2757,32985.0
2018-07-12 14:10:00,70.17,70.24,70.16,70.24,20000.0,57.2757,57.3329,57.2676,57.3329,20000.0
2018-07-12 14:20:00,70.24,70.26,70.21,70.25,24423.0,57.3329,57.3492,57.3084,57.341,24423.0
2018-07-12 14:30:00,70.25,70.25,70.19,70.2,17573.0,57.341,57.341,57.2921,57.3002,17573.0
2018-07-12 14:40:00,70.2,70.2,70.14,70.16,14773.0,57.3002,57.3002,57.2513,57.2676,14773.0
2018-07-12 14:50:00,70.17,70.2,70.14,70.14,14705.0,57.2757,57.3002,57.2513,57.2513,14705.0
2018-07-12 15:00:00,70.14,70.19,70.14,70.19,21460.0,57.2513,57.2921,57.2513,57.2921,21460.0
2018-07-12 15:10:00,70.19,70.24,70.12,70.19,22379.0,57.2921,57.3329,57.2349,57.2921,22379.0
2018-07-12 15:20:00,70.19,70.21,70.08,70.21,27280.0,57.2921,57.3084,57.2023,57.3084,27280.0
2018-07-12 15:30:00,70.2,70.22,70.18,70.2,27270.0,57.3002,57.3166,57.2839,57.3002,27270.0
2018-07-12 15:40:00,70.2,70.24,70.16,70.23,52606.0,57.3002,57.3329,57.2676,57.3247,52606.0
2018-07-12 15:50:00,70.22,70.42,70.19,70.38,250486.0,57.3166,57.4798,57.2921,57.4472,250486.0
2018-07-13 09:30:00,70.28,70.62,70.11,70.15,84295.0,57.3655,57.6431,57.2268,57.2594,84295.0
2018-07-13 09:40:00,70.16,70.42,70.08,70.37,70004.0,57.2676,57.4798,57.2023,57.439,70004.0
2018-07-13 09:50:00,70.36,70.47,70.27,70.45,34880.0,57.4308,57.5206,57.3574,57.5043,34880.0
2018-07-13 10:00:00,70.43,70.45,70.3,70.34,27692.0,57.488,57.5043,57.3819,57.4145,27692.0
2018-07-13 10:10:00,70.36,70.41,70.24,70.27,47251.0,57.4308,57.4716,57.3329,57.3574,47251.0
2018-07-13 10:20:00,70.27,70.33,70.24,70.33,26673.0,57.3574,57.4063,57.3329,57.4063,26673.0
2018-07-13 10:30:00,70.37,70.52,70.37,70.51,14290.0,57.439,57.5614,57.439,57.5533,14290.0
2018-07-13 10:40:00,70.51,70.56,70.46,70.47,10299.0,57.5533,57.5941,57.5125,57.5206,10299.0
2018-07-13 10:50:00,70.46,70.49,70.41,70.47,19515.0,57.5125,57.5369,57.4716,57.5206,19515.0
2018-07-13 11:00:00,70.46,70.47,70.36,70.46,32409.0,57.5125,57.5206,57.4308,57.5125,32409.0
2018-07-13 11:10:00,70.44,70.45,70.36,70.36,13527.0,57.4961,57.5043,57.4308,57.4308,13527.0
2018-07-13 11:20:00,70.36,70.5,70.35,70.5,212967.0,57.4308,57.5451,57.4227,57.5451,212967.0
2018-07-13 11:30:00,70.5,70.54,70.43,70.43,18411.0,57.5451,57.5778,57.488,57.488,18411.0
2018-07-13 11:40:00,70.43,70.44,70.34,70.44,55525.0,57.488,57.4961,57.4145,57.4961,55525.0
2018-07-13 11:50:00,70.45,70.53,70.42,70.44,17888.0,57.5043,57.5696,57.4798,57.4961,17888.0
2018-07-13 12:00:00,70.45,70.47,70.36,70.45,28040.0,57.5043,57.5206,57.4308,57.5043,28040.0
2018-07-13 12:10:00,70.46,70.52,70.46,70.51,29582.0,57.5125,57.5614,57.5125,57.5533,29582.0
2018-07-13 12:20:00,70.51,70.52,70.41,70.44,13996.0,57.5533,57.5614,57.4716,57.4961,13996.0
2018-07-13 12:30:00,70.43,70.46,70.38,70.4,11982.0,57.488,57.5125,57.4472,57.4635,11982.0
2018-07-13 12:40:00,70.4,70.43,70.39,70.42,15045.0,57.4635,57.488,57.4553,57.4798,15045.0
2018-07-13 12:50:00,70.42,70.46,70.39,70.45,10050.0,57.4798,57.5125,57.4553,57.5043,10050.0
2018-07-13 13:00:00,70.46,70.47,70.41,70.41,11856.0,57.5125,57.5206,57.4716,57.4716,11856.0
2018-07-13 13:10:00,70.4,70.41,70.37,70.4,15555.0,57.4635,57.4716,57.439,57.4635,15555.0
2018-07-13 13:20:00,70.4,70.48,70.39,70.46,11611.0,57.4635,57.5288,57.4553,57.5125,11611.0
2018-07-13 13:30:00,70.46,70.47,70.37,70.42,20403.0,57.5125,57.5206,57.439,57.4798,20403.0
2018-07-13 13:40:00,70.42,70.47,70.4,70.4,13533.0,57.4798,57.5206,57.4635,57.4635,13533.0
2018-07-13 13:50:00,70.4,70.43,70.4,70.42,12671.0,57.4635,57.488,57.4635,57.4798,12671.0
2018-07-13 14:00:00,70.42,70.42,70.37,70.42,25659.0,57.4798,57.4798,57.439,57.4798,25659.0
2018-07-13 14:10:00,70.42,70.49,70.41,70.45,23536.0,57.4798,57.5369,57.4716,57.5043,23536.0
2018-07-13 14:20:00,70.45,70.52,70.45,70.52,21522.0,57.5043,57.5614,57.5043,57.5614,21522.0
2018-07-13 14:30:00,70.51,70.53,70.44,70.44,45292.0,57.5533,57.5696,57.4961,57.4961,45292.0
2018-07-13 14:40:00,70.43,70.45,70.36,70.38,18524.0,57.488,57.5043,57.4308,57.4472,18524.0
2018-07-13 14:50:00,70.38,70.45,70.37,70.43,15594.0,57.4472,57.5043,57.439,57.488,15594.0
2018-07-13 15:00:00,70.43,70.49,70.39,70.47,24975.0,57.488,57.5369,57.4553,57.5206,24975.0
2018-07-13 15:10:00,70.47,70.51,70.45,70.48,29007.0,57.5206,57.5533,57.5043,57.5288,29007.0
2018-07-13 15:20:00,70.48,70.5,70.45,70.47,25819.0,57.5288,57.5451,57.5043,57.5206,25819.0
2018-07-13 15:30:00,70.46,70.54,70.46,70.51,36111.0,57.5125,57.5778,57.5125,57.5533,36111.0
2018-07-13 15:40:00,70.51,70.52,70.43,70.45,36640.0,57.5533,57.5614,57.488,57.5043,36640.0
2018-07-13 15:50:00,70.46,70.61,70.46,70.55,273689.0,57.5125,57.6349,57.5125,57.5859,273689.0
2018-07-16 09:30:00,70.86,70.99,70.77,70.89,63333.0,57.839,57.9451,57.7655,57.8634,63333.0
2018-07-16 09:40:00,70.9,70.92,70.76,70.77,24227.0,57.8716,57.8879,57.7573,57.7655,24227.0
2018-07-16 09:50:00,70.77,70.85,70.76,70.79,28623.0,57.7655,57.8308,57.7573,57.7818,28623.0
2018-07-16 10:00:00,70.8,70.88,70.79,70.82,25730.0,57.79,57.8553,57.7818,57.8063,25730.0
2018-07-16 10:10:00,70.82,70.89,70.8,70.89,34928.0,57.8063,57.8634,57.79,57.8634,34928.0
2018-07-16 10:20:00,70.88,70.88,70.74,70.77,34292.0,57.8553,57.8553,57.741,57.7655,34292.0
2018-07-16 10:30:00,70.77,70.84,70.76,70.81,35245.0,57.7655,57.8226,57.7573,57.7981,35245.0
2018-07-16 10:40:00,70.81,70.83,70.7,70.7,27544.0,57.7981,57.8145,57.7084,57.7084,27544.0
2018-07-16 10:50:00,70.7,70.82,70.69,70.74,29076.0,57.7084,57.8063,57.7002,57.741,29076.0
2018-07-16 11:00:00,70.73,70.8,70.72,70.74,24514.0,57.7328,57.79,57.7247,57.741,24514.0
2018-07-16 11:10:00,70.73,70.74,70.64,70.67,34373.0,57.7328,57.741,57.6594,57.6839,34373.0
2018-07-16 11:20:00,70.67,70.7,70.63,70.66,19169.0,57.6839,57.7084,57.6512,57.6757,19169.0
2018-07-16 11:30:00,70.66,70.67,70.52,70.53,27650.0,57.6757,57.6839,57.5614,57.5696,27650.0
2018-07-16 11:40:00,70.53,70.53,70.3,70.33,32250.0,57.5696,57.5696,57.3819,57.4063,32250.0
2018-07-16 11:50:00,70.33,70.34,70.29,70.31,21618.0,57.4063,57.4145,57.3737,57.39,21618.0
2018-07-16 12:00:00,70.32,70.48,70.31,70.43,33215.0,57.3982,57.5288,57.39,57.488,33215.0
2018-07-16 12:10:00,70.43,70.45,70.36,70.45,25120.0,57.488,57.5043,57.4308,57.5043,25120.0
2018-07-16 12:20:00,70.45,70.51,70.42,70.45,79421.0,57.5043,57.5533,57.4798,57.5043,79421.0
2018-07-16 12:30:00,70.45,70.49,70.33,70.36,58818.0,57.5043,57.5369,57.4063,57.4308,58818.0
2018-07-16 12:40:00,70.37,70.39,70.3,70.34,51810.0,57.439,57.4553,57.3819,57.4145,51810.0
2018-07-16 12:50:00,70.34,70.37,70.3,70.33,142180.0,57.4145,57.439,57.3819,57.4063,142180.0
2018-07-16 13:00:00,70.33,70.38,70.28,70.31,56620.0,57.4063,57.4472,57.3655,57.39,56620.0
2018-07-16 13:10:00,70.31,70.31,70.23,70.25,38426.0,57.39,57.39,57.3247,57.341,38426.0
2018-07-16 13:20:00,70.25,70.26,70.16,70.23,26761.0,57.341,57.3492,57.2676,57.3247,26761.0
2018-07-16 13:30:00,70.22,70.22,70.19,70.21,20860.0,57.3166,57.3166,57.2921,57.3084,20860.0
2018-07-16 13:40:00,70.22,70.22,70.13,70.14,24972.0,57.3166,57.3166,57.2431,57.2513,24972.0
2018-07-16 13:50:00,70.14,70.15,70.1,70.14,24493.0,57.2513,57.2594,57.2186,57.2513,24493.0
2018-07-16 14:00:00,70.14,70.15,70.03,70.05,29861.0,57.2513,57.2594,57.1615,57.1778,29861.0
2018-07-16 14:10:00,70.05,70.05,69.96,69.97,38848.0,57.1778,57.1778,57.1043,57.1125,38848.0
2018-07-16 14:20:00,69.96,69.98,69.91,69.96,38706.0,57.1043,57.1207,57.0635,57.1043,38706.0
2018-07-16 14:30:00,69.96,70.01,69.94,69.97,28558.0,57.1043,57.1451,57.088,57.1125,28558.0
2018-07-16 14:40:00,69.98,69.98,69.83,69.85,33169.0,57.1207,57.1207,56.9982,57.0146,33169.0
2018-07-16 14:50:00,69.84,69.91,69.84,69.88,33362.0,57.0064,57.0635,57.0064,57.039,33362.0
2018-07-16 15:00:00,69.88,70.01,69.87,70.0,38556.0,57.039,57.1451,57.0309,57.137,38556.0
2018-07-16 15:10:00,69.99,70.0,69.94,69.97,24049.0,57.1288,57.137,57.088,57.1125,24049.0
2018-07-16 15:20:00,69.98,70.0,69.92,69.94,40497.0,57.1207,57.137,57.0717,57.088,40497.0
2018-07-16 15:30:00,69.95,69.95,69.89,69.95,50901.0,57.0962,57.0962,57.0472,57.0962,50901.0
2018-07-16 15:40:00,69.95,69.99,69.83,69.87,80963.0,57.0962,57.1288,56.9982,57.0309,80963.0
2018-07-16 15:50:00,69.87,70.03,69.85,69.99,161847.0,57.0309,57.1615,57.0146,57.1288,161847.0
2018-07-17 09:30:00,69.74,70.23,69.74,70.02,53694.0,56.9248,57.3247,56.9248,57.1533,53694.0
2018-07-17 09:40:00,70.02,70.2,70.01,70.1,19435.0,57.1533,57.3002,57.1451,57.2186,19435.0
2018-07-17 09:50:00,70.14,70.26,70.06,70.13,28684.0,57.2513,57.3492,57.186,57.2431,28684.0
2018-07-17 10:00:00,70.13,70.23,70.08,70.09,20943.0,57.2431,57.3247,57.2023,57.2104,20943.0
2018-07-17 10:10:00,70.14,70.16,70.07,70.15,23042.0,57.2513,57.2676,57.1941,57.2594,23042.0
2018-07-17 10:20:00,70.16,70.31,70.16,70.29,25449.0,57.2676,57.39,57.2676,57.3737,25449.0
2018-07-17 10:30:00,70.3,70.3,70.22,70.29,15665.0,57.3819,57.3819,57.3166,57.3737,15665.0
2018-07-17 10:40:00,70.28,70.38,70.21,70.22,29383.0,57.3655,57.4472,57.3084,57.3166,29383.0
2018-07-17 10:50:00,70.22,70.37,70.19,70.37,27288.0,57.3166,57.439,57.2921,57.439,27288.0
2018-07-17 11:00:00,70.37,70.39,70.34,70.38,24534.0,57.439,57.4553,57.4145,57.4472,24534.0
2018-07-17 11:10:00,70.39,70.39,70.3,70.34,25446.0,57.4553,57.4553,57.3819,57.4145,25446.0
2018-07-17 11:20:00,70.33,70.35,70.31,70.34,25125.0,57.4063,57.4227,57.39,57.4145,25125.0
2018-07-17 11:30:00,70.35,70.35,70.23,70.24,37903.0,57.4227,57.4227,57.3247,57.3329,37903.0
2018-07-17 11:40:00,70.25,70.35,70.22,70.34,33088.0,57.341,57.4227,57.3166,57.4145,33088.0
2018-07-17 11:50:00,70.34,70.35,70.32,70.33,21061.0,57.4145,57.4227,57.3982,57.4063,21061.0
2018-07-17 12:00:00,70.34,70.35,70.26,70.29,36291.0,57.4145,57.4227,57.3492,57.3737,36291.0
2018-07-17 12:10:00,70.3,70.34,70.26,70.3,37028.0,57.3819,57.4145,57.3492,57.3819,37028.0
2018-07-17 12:20:00,70.3,70.34,70.3,70.34,33667.0,57.3819,57.4145,57.3819,57.4145,33667.0
2018-07-17 12:30:00,70.34,70.35,70.27,70.3,21981.0,57.4145,57.4227,57.3574,57.3819,21981.0
2018-07-17 12:40:00,70.31,70.34,70.29,70.3,30992.0,57.39,57.4145,57.3737,57.3819,30992.0
2018-07-17 12:50:00,70.31,70.51,70.3,70.43,49376.0,57.39,57.5533,57.3819,57.488,49376.0
2018-07-17 13:00:00,70.45,70.51,70.37,70.43,31859.0,57.5043,57.5533,57.439,57.488,31859.0
2018-07-17 13:10:00,70.43,70.56,70.41,70.5,36037.0,57.488,57.5941,57.4716,57.5451,36037.0
2018-07-17 13:20:00,70.49,70.49,70.39,70.45,19101.0,57.5369,57.5369,57.4553,57.5043,19101.0
2018-07-17 13:30:00,70.44,70.49,70.42,70.47,24742.0,57.4961,57.5369,57.4798,57.5206,24742.0
2018-07-17 13:40:00,70.46,70.57,70.45,70.53,34643.0,57.5125,57.6022,57.5043,57.5696,34643.0
2018-07-17 13:50:00,70.53,70.57,70.44,70.45,23350.0,57.5696,57.6022,57.4961,57.5043,23350.0
2018-07-17 14:00:00,70.44,70.44,70.39,70.41,22300.0,57.4961,57.4961,57.4553,57.4716,22300.0
2018-07-17 14:10:00,70.4,70.4,70.32,70.36,17655.0,57.4635,57.4635,57.3982,57.4308,17655.0
2018-07-17 14:20:00,70.36,70.37,70.27,70.28,22408.0,57.4308,57.439,57.3574,57.3655,22408.0
2018-07-17 14:30:00,70.27,70.31,70.27,70.28,18906.0,57.3574,57.39,57.3574,57.3655,18906.0
2018-07-17 14:40:00,70.29,70.31,70.26,70.28,11777.0,57.3737,57.39,57.3492,57.3655,11777.0
2018-07-17 14:50:00,70.29,70.29,70.18,70.2,20932.0,57.3737,57.3737,57.2839,57.3002,20932.0
2018-07-17 15:00:00,70.2,70.21,70.15,70.18,22926.0,57.3002,57.3084,57.2594,57.2839,22926.0
2018-07-17 15:10:00,70.18,70.3,70.18,70.3,20867.0,57.2839,57.3819,57.2839,57.3819,20867.0
2018-07-17 15:20:00,70.29,70.43,70.29,70.43,66407.0,57.3737,57.488,57.3737,57.488,66407.0
2018-07-17 15:30:00,70.42,70.43,70.35,70.39,32521.0,57.4798,57.488,57.4227,57.4553,32521.0
2018-07-17 15:40:00,70.4,70.47,70.39,70.41,46525.0,57.4635,57.5206,57.4553,57.4716,46525.0
2018-07-17 15:50:00,70.42,70.48,70.4,70.46,152241.0,57.4798,57.5288,57.4635,57.5125,152241.0
2018-07-18 09:30:00,70.46,70.46,70.0,70.15,45479.0,57.5125,57.5125,57.137,57.2594,45479.0
2018-07-18 09:40:00,70.13,70.2,70.03,70.16,24810.0,57.2431,57.3002,57.1615,57.2676,24810.0
2018-07-18 09:50:00,70.16,70.23,70.06,70.09,11673.0,57.2676,57.3247,57.186,57.2104,11673.0
2018-07-18 10:00:00,70.08,70.18,70.07,70.07,18429.0,57.2023,57.2839,57.1941,57.1941,18429.0
2018-07-18 10:10:00,70.06,70.08,69.96,69.96,22341.0,57.186,57.2023,57.1043,57.1043,22341.0
2018-07-18 10:20:00,69.96,69.97,69.85,69.87,40451.0,57.1043,57.1125,57.0146,57.0309,40451.0
2018-07-18 10:30:00,69.85,69.99,69.85,69.93,25243.0,57.0146,57.1288,57.0146,57.0798,25243.0
2018-07-18 10:40:00,69.94,69.97,69.89,69.92,27948.0,57.088,57.1125,57.0472,57.0717,27948.0
2018-07-18 10:50:00,69.91,69.93,69.83,69.83,21077.0,57.0635,57.0798,56.9982,56.9982,21077.0
2018-07-18 11:00:00,69.83,69.87,69.77,69.85,22944.0,56.9982,57.0309,56.9493,57.0146,22944.0
2018-07-18 11:10:00,69.84,69.91,69.83,69.86,22000.0,57.0064,57.0635,56.9982,57.0227,22000.0
2018-07-18 11:20:00,69.86,69.89,69.78,69.8,22923.0,57.0227,57.0472,56.9574,56.9737,22923.0
2018-07-18 11:30:00,69.8,69.9,69.79,69.84,23116.0,56.9737,57.0554,56.9656,57.0064,23116.0
2018-07-18 11:40:00,69.85,69.91,69.83,69.84,27700.0,57.0146,57.0635,56.9982,57.0064,27700.0
2018-07-18 11:50:00,69.84,69.86,69.81,69.86,18898.0,57.0064,57.0227,56.9819,57.0227,18898.0
2018-07-18 12:00:00,69.84,69.91,69.83,69.91,25271.0,57.0064,57.0635,56.9982,57.0635,25271.0
2018-07-18 12:10:00,69.91,69.97,69.88,69.88,33617.0,57.0635,57.1125,57.039,57.039,33617.0
2018-07-18 12:20:00,69.88,69.89,69.84,69.86,17681.0,57.039,57.0472,57.0064,57.0227,17681.0
2018-07-18 12:30:00,69.87,69.9,69.84,69.87,17631.0,57.0309,57.0554,57.0064,57.0309,17631.0
2018-07-18 12:40:00,69.86,69.87,69.78,69.79,34971.0,57.0227,57.0309,56.9574,56.9656,34971.0
2018-07-18 12:50:00,69.78,69.79,69.73,69.74,23547.0,56.9574,56.9656,56.9166,56.9248,23547.0
2018-07-18 13:00:00,69.74,69.77,69.72,69.73,18065.0,56.9248,56.9493,56.9084,56.9166,18065.0
2018-07-18 13:10:00,69.73,69.76,69.73,69.73,10748.0,56.9166,56.9411,56.9166,56.9166,10748.0
2018-07-18 13:20:00,69.73,69.74,69.62,69.64,30790.0,56.9166,56.9248,56.8268,56.8431,30790.0
2018-07-18 13:30:00,69.65,69.66,69.61,69.63,20422.0,56.8513,56.8595,56.8187,56.835,20422.0
2018-07-18 13:40:00,69.61,69.65,69.6,69.65,14255.0,56.8187,56.8513,56.8105,56.8513,14255.0
2018-07-18 13:50:00,69.65,69.73,69.65,69.72,20533.0,56.8513,56.9166,56.8513,56.9084,20533.0
2018-07-18 14:00:00,69.72,69.78,69.72,69.77,19469.0,56.9084,56.9574,56.9084,56.9493,19469.0
2018-07-18 14:10:00,69.77,69.79,69.74,69.75,18463.0,56.9493,56.9656,56.9248,56.9329,18463.0
2018-07-18 14:20:00,69.75,69.79,69.73,69.77,20641.0,56.9329,56.9656,56.9166,56.9493,20641.0
2018-07-18 14:30:00,69.78,69.79,69.73,69.78,25230.0,56.9574,56.9656,56.9166,56.9574,25230.0
2018-07-18 14:40:00,69.78,69.85,69.77,69.82,27797.0,56.9574,57.0146,56.9493,56.9901,27797.0
2018-07-18 14:50:00,69.83,69.84,69.8,69.82,13209.0,56.9982,57.0064,56.9737,56.9901,13209.0
2018-07-18 15:00:00,69.81,69.82,69.78,69.8,21318.0,56.9819,56.9901,56.9574,56.9737,21318.0
2018-07-18 15:10:00,69.8,69.89,69.8,69.88,17425.0,56.9737,57.0472,56.9737,57.039,17425.0
2018-07-18 15:20:00,69.88,69.9,69.82,69.83,23577.0,57.039,57.0554,56.9901,56.9982,23577.0
2018-07-18 15:30:00,69.83,69.86,69.83,69.85,29062.0,56.9982,57.0227,56.9982,57.0146,29062.0
2018-07-18 15:40:00,69.86,69.92,69.84,69.9,44213.0,57.0227,57.0717,57.0064,57.0554,44213.0
2018-07-18 15:50:00,69.89,69.95,69.85,69.91,120589.0,57.0472,57.0962,57.0146,57.0635,120589.0
2018-07-19 09:30:00,69.82,70.17,69.72,70.03,85319.0,56.9901,57.2757,56.9084,57.1615,85319.0
2018-07-19 09:40:00,70.04,70.13,69.91,70.07,56749.0,57.1696,57.2431,57.0635,57.1941,56749.0
2018-07-19 09:50:00,70.1,70.1,69.83,69.99,26552.0,57.2186,57.2186,56.9982,57.1288,26552.0
2018-07-19 10:00:00,70.0,70.16,69.98,70.08,34645.0,57.137,57.2676,57.1207,57.2023,34645.0
2018-07-19 10:10:00,70.07,70.26,70.05,70.22,24237.0,57.1941,57.3492,57.1778,57.3166,24237.0
2018-07-19 10:20:00,70.22,70.22,70.11,70.18,18400.0,57.3166,57.3166,57.2268,57.2839,18400.0
2018-07-19 10:30:00,70.17,70.23,70.09,70.17,31750.0,57.2757,57.3247,57.2104,57.2757,31750.0
2018-07-19 10:40:00,70.19,70.23,70.16,70.23,11071.0,57.2921,57.3247,57.2676,57.3247,11071.0
2018-07-19 10:50:00,70.23,70.36,70.2,70.29,36530.0,57.3247,57.4308,57.3002,57.3737,36530.0
2018-07-19 11:00:00,70.28,70.36,70.27,70.36,25563.0,57.3655,57.4308,57.3574,57.4308,25563.0
2018-07-19 11:10:00,70.38,70.44,70.36,70.4,23587.0,57.4472,57.4961,57.4308,57.4635,23587.0
2018-07-19 11:20:00,70.4,70.43,70.39,70.42,16433.0,57.4635,57.488,57.4553,57.4798,16433.0
2018-07-19 11:30:00,70.42,70.45,70.38,70.43,16847.0,57.4798,57.5043,57.4472,57.488,16847.0
2018-07-19 11:40:00,70.43,70.52,70.42,70.47,20191.0,57.488,57.5614,57.4798,57.5206,20191.0
2018-07-19 11:50:00,70.46,70.53,70.45,70.52,17366.0,57.5125,57.5696,57.5043,57.5614,17366.0
2018-07-19 12:00:00,70.52,70.58,70.47,70.55,22350.0,57.5614,57.6104,57.5206,57.5859,22350.0
2018-07-19 12:10:00,70.56,70.57,70.52,70.53,10266.0,57.5941,57.6022,57.5614,57.5696,10266.0
2018-07-19 12:20:00,70.53,70.54,70.51,70.51,12485.0,57.5696,57.5778,57.5533,57.5533,12485.0
2018-07-19 12:30:00,70.52,70.58,70.52,70.55,17638.0,57.5614,57.6104,57.5614,57.5859,17638.0
2018-07-19 12:40:00,70.54,70.54,70.48,70.5,16022.0,57.5778,57.5778,57.5288,57.5451,16022.0
2018-07-19 12:50:00,70.5,70.53,70.49,70.53,8660.0,57.5451,57.5696,57.5369,57.5696,8660.0
2018-07-19 13:00:00,70.53,70.63,70.46,70.54,29388.0,57.5696,57.6512,57.5125,57.5778,29388.0
2018-07-19 13:10:00,70.53,70.55,70.48,70.5,12801.0,57.5696,57.5859,57.5288,57.5451,12801.0
2018-07-19 13:20:00,70.49,70.61,70.49,70.59,18138.0,57.5369,57.6349,57.5369,57.6186,18138.0
2018-07-19 13:30:00,70.58,70.65,70.57,70.64,10774.0,57.6104,57.6675,57.6022,57.6594,10774.0
2018-07-19 13:40:00,70.64,70.65,70.59,70.6,15766.0,57.6594,57.6675,57.6186,57.6267,15766.0
2018-07-19 13:50:00,70.59,70.62,70.56,70.59,16527.0,57.6186,57.6431,57.5941,57.6186,16527.0
2018-07-19 14:00:00,70.6,70.62,70.58,70.6,19309.0,57.6267,57.6431,57.6104,57.6267,19309.0
2018-07-19 14:10:00,70.6,70.62,70.58,70.6,14294.0,57.6267,57.6431,57.6104,57.6267,14294.0
2018-07-19 14:20:00,70.6,70.6,70.53,70.55,18756.0,57.6267,57.6267,57.5696,57.5859,18756.0
2018-07-19 14:30:00,70.54,70.58,70.52,70.55,19694.0,57.5778,57.6104,57.5614,57.5859,19694.0
2018-07-19 14:40:00,70.52,70.53,70.49,70.49,15948.0,57.5614,57.5696,57.5369,57.5369,15948.0
2018-07-19 14:50:00,70.48,70.51,70.44,70.5,13737.0,57.5288,57.5533,57.4961,57.5451,13737.0
2018-07-19 15:00:00,70.5,70.55,70.5,70.53,15793.0,57.5451,57.5859,57.5451,57.5696,15793.0
2018-07-19 15:10:00,70.53,70.54,70.42,70.44,17162.0,57.5696,57.5778,57.4798,57.4961,17162.0
2018-07-19 15:20:00,70.44,70.5,70.43,70.5,12126.0,57.4961,57.5451,57.488,57.5451,12126.0
2018-07-19 15:30:00,70.5,70.53,70.47,70.52,31391.0,57.5451,57.5696,57.5206,57.5614,31391.0
2018-07-19 15:40:00,70.51,70.52,70.44,70.45,34930.0,57.5533,57.5614,57.4961,57.5043,34930.0
2018-07-19 15:50:00,70.45,70.51,70.4,70.48,117696.0,57.5043,57.5533,57.4635,57.5288,117696.0
2018-07-20 09:30:00,70.44,70.45,70.17,70.31,111396.0,57.4961,57.5043,57.2757,57.39,111396.0
2018-07-20 09:40:00,70.35,70.38,70.13,70.25,19405.0,57.4227,57.4472,57.2431,57.341,19405.0
2018-07-20 09:50:00,70.26,70.29,70.15,70.22,12476.0,57.3492,57.3737,57.2594,57.3166,12476.0
2018-07-20 10:00:00,70.27,70.41,70.25,70.37,15527.0,57.3574,57.4716,57.341,57.439,15527.0
2018-07-20 10:10:00,70.37,70.4,70.31,70.37,17932.0,57.439,57.4635,57.39,57.439,17932.0
2018-07-20 10:20:00,70.35,70.53,70.35,70.53,9818.0,57.4227,57.5696,57.4227,57.5696,9818.0
2018-07-20 10:30:00,70.52,70.71,70.52,70.71,14086.0,57.5614,57.7165,57.5614,57.7165,14086.0
2018-07-20 10:40:00,70.7,70.75,70.65,70.67,8003.0,57.7084,57.7492,57.6675,57.6839,8003.0
2018-07-20 10:50:00,70.66,70.69,70.65,70.69,7210.0,57.6757,57.7002,57.6675,57.7002,7210.0
2018-07-20 11:00:00,70.68,70.73,70.65,70.68,14103.0,57.692,57.7328,57.6675,57.692,14103.0
2018-07-20 11:10:00,70.7,70.82,70.68,70.81,25429.0,57.7084,57.8063,57.692,57.7981,25429.0
2018-07-20 11:20:00,70.8,70.89,70.79,70.89,31204.0,57.79,57.8634,57.7818,57.8634,31204.0
2018-07-20 11:30:00,70.88,70.92,70.8,70.8,9560.0,57.8553,57.8879,57.79,57.79,9560.0
2018-07-20 11:40:00,70.81,70.9,70.8,70.9,11244.0,57.7981,57.8716,57.79,57.8716,11244.0
2018-07-20 11:50:00,70.89,70.89,70.85,70.88,11038.0,57.8634,57.8634,57.8308,57.8553,11038.0
2018-07-20 12:00:00,70.88,70.91,70.73,70.74,10345.0,57.8553,57.8798,57.7328,57.741,10345.0
2018-07-20 12:10:00,70.74,70.74,70.62,70.7,9052.0,57.741,57.741,57.6431,57.7084,9052.0
2018-07-20 12:20:00,70.7,70.76,70.7,70.74,30095.0,57.7084,57.7573,57.7084,57.741,30095.0
2018-07-20 12:30:00,70.76,70.77,70.68,70.75,12275.0,57.7573,57.7655,57.692,57.7492,12275.0
2018-07-20 12:40:00,70.74,70.78,70.72,70.74,21598.0,57.741,57.7737,57.7247,57.741,21598.0
2018-07-20 12:50:00,70.75,70.79,70.75,70.78,8912.0,57.7492,57.7818,57.7492,57.7737,8912.0
2018-07-20 13:00:00,70.78,70.78,70.67,70.69,9545.0,57.7737,57.7737,57.6839,57.7002,9545.0
2018-07-20 13:10:00,70.7,70.78,70.69,70.72,9997.0,57.7084,57.7737,57.7002,57.7247,9997.0
2018-07-20 13:20:00,70.73,70.73,70.66,70.68,10499.0,57.7328,57.7328,57.6757,57.692,10499.0
2018-07-20 13:30:00,70.66,70.72,70.66,70.71,6897.0,57.6757,57.7247,57.6757,57.7165,6897.0
2018-07-20 13:40:00,70.71,70.73,70.7,70.73,10439.0,57.7165,57.7328,57.7084,57.7328,10439.0
2018-07-20 13:50:00,70.73,70.8,70.72,70.78,9414.0,57.7328,57.79,57.7247,57.7737,9414.0
2018-07-20 14:00:00,70.76,70.8,70.75,70.77,14735.0,57.7573,57.79,57.7492,57.7655,14735.0
2018-07-20 14:10:00,70.77,70.78,70.72,70.76,11184.0,57.7655,57.7737,57.7247,57.7573,11184.0
2018-07-20 14:20:00,70.76,70.79,70.69,70.7,27857.0,57.7573,57.7818,57.7002,57.7084,27857.0
2018-07-20 14:30:00,70.7,70.7,70.55,70.6,22036.0,57.7084,57.7084,57.5859,57.6267,22036.0
2018-07-20 14:40:00,70.59,70.64,70.58,70.63,13338.0,57.6186,57.6594,57.6104,57.6512,13338.0
2018-07-20 14:50:00,70.63,70.63,70.58,70.6,15032.0,57.6512,57.6512,57.6104,57.6267,15032.0
2018-07-20 15:00:00,70.61,70.61,70.57,70.58,19429.0,57.6349,57.6349,57.6022,57.6104,19429.0
2018-07-20 15:10:00,70.58,70.58,70.52,70.56,24324.0,57.6104,57.6104,57.5614,57.5941,24324.0
2018-07-20 15:20:00,70.57,70.59,70.53,70.58,19561.0,57.6022,57.6186,57.5696,57.6104,19561.0
2018-07-20 15:30:00,70.58,70.63,70.55,70.57,41006.0,57.6104,57.6512,57.5859,57.6022,41006.0
2018-07-20 15:40:00,70.57,70.61,70.51,70.51,45002.0,57.6022,57.6349,57.5533,57.5533,45002.0
2018-07-20 15:50:00,70.51,70.56,70.48,70.54,131818.0,57.5533,57.5941,57.5288,57.5778,131818.0
2018-07-23 09:30:00,70.48,70.72,70.42,70.63,56366.0,57.5288,57.7247,57.4798,57.6512,56366.0
2018-07-23 09:40:00,70.64,70.75,70.48,70.71,36552.0,57.6594,57.7492,57.5288,57.7165,36552.0
2018-07-23 09:50:00,70.73,70.88,70.73,70.83,24434.0,57.7328,57.8553,57.7328,57.8145,24434.0
2018-07-23 10:00:00,70.84,70.88,70.68,70.71,22092.0,57.8226,57.8553,57.692,57.7165,22092.0
2018-07-23 10:10:00,70.7,70.75,70.62,70.74,28953.0,57.7084,57.7492,57.6431,57.741,28953.0
2018-07-23 10:20:00,70.73,70.79,70.69,70.77,22418.0,57.7328,57.7818,57.7002,57.7655,22418.0
2018-07-23 10:30:00,70.76,70.83,70.74,70.83,21881.0,57.7573,57.8145,57.741,57.8145,21881.0
2018-07-23 10:40:00,70.84,70.88,70.76,70.8,13705.0,57.8226,57.8553,57.7573,57.79,13705.0
2018-07-23 10:50:00,70.79,70.83,70.73,70.74,9592.0,57.7818,57.8145,57.7328,57.741,9592.0
2018-07-23 11:00:00,70.74,70.77,70.71,70.74,28784.0,57.741,57.7655,57.7165,57.741,28784.0
2018-07-23 11:10:00,70.74,70.8,70.73,70.75,9425.0,57.741,57.79,57.7328,57.7492,9425.0
2018-07-23 11:20:00,70.76,70.8,70.73,70.74,9488.0,57.7573,57.79,57.7328,57.741,9488.0
2018-07-23 11:30:00,70.74,70.77,70.71,70.77,14437.0,57.741,57.7655,57.7165,57.7655,14437.0
2018-07-23 11:40:00,70.77,70.81,70.76,70.77,9380.0,57.7655,57.7981,57.7573,57.7655,9380.0
2018-07-23 11:50:00,70.78,70.83,70.75,70.83,7175.0,57.7737,57.8145,57.7492,57.8145,7175.0
2018-07-23 12:00:00,70.82,70.82,70.77,70.8,10456.0,57.8063,57.8063,57.7655,57.79,10456.0
2018-07-23 12:10:00,70.8,70.82,70.78,70.79,16056.0,57.79,57.8063,57.7737,57.7818,16056.0
2018-07-23 12:20:00,70.79,70.89,70.79,70.87,6999.0,57.7818,57.8634,57.7818,57.8471,6999.0
2018-07-23 12:30:00,70.86,70.89,70.84,70.89,7577.0,57.839,57.8634,57.8226,57.8634,7577.0
2018-07-23 12:40:00,70.89,70.91,70.88,70.89,8900.0,57.8634,57.8798,57.8553,57.8634,8900.0
2018-07-23 12:50:00,70.89,70.92,70.89,70.9,5793.0,57.8634,57.8879,57.8634,57.8716,5793.0
2018-07-23 13:00:00,70.9,70.95,70.89,70.9,14714.0,57.8716,57.9124,57.8634,57.8716,14714.0
2018-07-23 13:10:00,70.89,70.91,70.88,70.89,13907.0,57.8634,57.8798,57.8553,57.8634,13907.0
2018-07-23 13:20:00,70.89,70.9,70.87,70.88,10281.0,57.8634,57.8716,57.8471,57.8553,10281.0
2018-07-23 13:30:00,70.88,70.91,70.87,70.88,20518.0,57.8553,57.8798,57.8471,57.8553,20518.0
2018-07-23 13:40:00,70.89,70.89,70.81,70.81,9134.0,57.8634,57.8634,57.7981,57.7981,9134.0
2018-07-23 13:50:00,70.81,70.88,70.8,70.87,11308.0,57.7981,57.8553,57.79,57.8471,11308.0
2018-07-23 14:00:00,70.87,70.9,70.83,70.83,16166.0,57.8471,57.8716,57.8145,57.8145,16166.0
2018-07-23 14:10:00,70.83,70.85,70.81,70.83,14597.0,57.8145,57.8308,57.7981,57.8145,14597.0
2018-07-23 14:20:00,70.82,70.84,70.8,70.83,8300.0,57.8063,57.8226,57.79,57.8145,8300.0
2018-07-23 14:30:00,70.83,70.83,70.81,70.82,11214.0,57.8145,57.8145,57.7981,57.8063,11214.0
2018-07-23 14:40:00,70.81,70.86,70.78,70.85,18241.0,57.7981,57.839,57.7737,57.8308,18241.0
2018-07-23 14:50:00,70.86,70.93,70.85,70.88,15299.0,57.839,57.8961,57.8308,57.8553,15299.0
2018-07-23 15:00:00,70.89,70.91,70.88,70.89,27773.0,57.8634,57.8798,57.8553,57.8634,27773.0
2018-07-23 15:10:00,70.9,70.98,70.89,70.98,46173.0,57.8716,57.9369,57.8634,57.9369,46173.0
2018-07-23 15:20:00,70.98,70.98,70.87,70.89,23817.0,57.9369,57.9369,57.8471,57.8634,23817.0
2018-07-23 15:30:00,70.9,70.91,70.82,70.84,109345.0,57.8716,57.8798,57.8063,57.8226,109345.0
2018-07-23 15:40:00,70.84,70.87,70.74,70.85,93911.0,57.8226,57.8471,57.741,57.8308,93911.0
2018-07-23 15:50:00,70.86,70.91,70.83,70.85,121377.0,57.839,57.8798,57.8145,57.8308,121377.0
2018-07-24 09:30:00,71.15,71.24,70.88,71.12,80473.0,58.0757,58.1491,57.8553,58.0512,80473.0
2018-07-24 09:40:00,71.12,71.25,71.01,71.03,26915.0,58.0512,58.1573,57.9614,57.9777,26915.0
2018-07-24 09:50:00,71.08,71.15,71.07,71.14,19802.0,58.0185,58.0757,58.0104,58.0675,19802.0
2018-07-24 10:00:00,71.12,71.16,71.06,71.06,32533.0,58.0512,58.0838,58.0022,58.0022,32533.0
2018-07-24 10:10:00,71.06,71.16,71.02,71.15,25517.0,58.0022,58.0838,57.9696,58.0757,25517.0
2018-07-24 10:20:00,71.15,71.18,71.08,71.1,17713.0,58.0757,58.1002,58.0185,58.0349,17713.0
2018-07-24 10:30:00,71.1,71.11,71.0,71.04,33542.0,58.0349,58.043,57.9532,57.9859,33542.0
2018-07-24 10:40:00,71.03,71.2,71.03,71.14,64433.0,57.9777,58.1165,57.9777,58.0675,64433.0
2018-07-24 10:50:00,71.16,71.25,71.12,71.15,45957.0,58.0838,58.1573,58.0512,58.0757,45957.0
2018-07-24 11:00:00,71.15,71.19,71.01,71.07,46440.0,58.0757,58.1083,57.9614,58.0104,46440.0
2018-07-24 11:10:00,71.07,71.15,71.05,71.11,24869.0,58.0104,58.0757,57.994,58.043,24869.0
2018-07-24 11:20:00,71.12,71.19,71.08,71.19,20642.0,58.0512,58.1083,58.0185,58.1083,20642.0
2018-07-24 11:30:00,71.19,71.19,71.1,71.12,20357.0,58.1083,58.1083,58.0349,58.0512,20357.0
2018-07-24 11:40:00,71.13,71.13,71.01,71.03,22421.0,58.0593,58.0593,57.9614,57.9777,22421.0
2018-07-24 11:50:00,71.03,71.08,71.01,71.07,31940.0,57.9777,58.0185,57.9614,58.0104,31940.0
2018-07-24 12:00:00,71.06,71.14,71.03,71.12,22153.0,58.0022,58.0675,57.9777,58.0512,22153.0
2018-07-24 12:10:00,71.12,71.16,71.12,71.15,28045.0,58.0512,58.0838,58.0512,58.0757,28045.0
2018-07-24 12:20:00,71.13,71.15,71.09,71.1,12328.0,58.0593,58.0757,58.0267,58.0349,12328.0
2018-07-24 12:30:00,71.1,71.13,71.09,71.13,13418.0,58.0349,58.0593,58.0267,58.0593,13418.0
2018-07-24 12:40:00,71.13,71.13,70.95,70.99,35327.0,58.0593,58.0593,57.9124,57.9451,35327.0
2018-07-24 12:50:00,70.99,71.04,70.96,71.01,85368.0,57.9451,57.9859,57.9206,57.9614,85368.0
2018-07-24 13:00:00,71.01,71.16,70.99,71.09,93082.0,57.9614,58.0838,57.9451,58.0267,93082.0
2018-07-24 13:10:00,71.08,71.13,71.05,71.08,48936.0,58.0185,58.0593,57.994,58.0185,48936.0
2018-07-24 13:20:00,71.08,71.12,71.01,71.02,18093.0,58.0185,58.0512,57.9614,57.9696,18093.0
2018-07-24 13:30:00,71.02,71.02,70.85,70.85,15243.0,57.9696,57.9696,57.8308,57.8308,15243.0
2018-07-24 13:40:00,70.84,70.95,70.84,70.94,19121.0,57.8226,57.9124,57.8226,57.9043,19121.0
2018-07-24 13:50:00,70.93,70.93,70.83,70.84,11571.0,57.8961,57.8961,57.8145,57.8226,11571.0
2018-07-24 14:00:00,70.84,70.89,70.76,70.79,38899.0,57.8226,57.8634,57.7573,57.7818,38899.0
2018-07-24 14:10:00,70.8,70.85,70.72,70.76,30312.0,57.79,57.8308,57.7247,57.7573,30312.0
2018-07-24 14:20:00,70.76,70.83,70.75,70.8,38864.0,57.7573,57.8145,57.7492,57.79,38864.0
2018-07-24 14:30:00,70.81,70.93,70.77,70.85,18775.0,57.7981,57.8961,57.7655,57.8308,18775.0
2018-07-24 14:40:00,70.85,70.99,70.85,70.94,24293.0,57.8308,57.9451,57.8308,57.9043,24293.0
2018-07-24 14:50:00,70.92,70.94,70.89,70.91,13236.0,57.8879,57.9043,57.8634,57.8798,13236.0
2018-07-24 15:00:00,70.91,70.95,70.88,70.94,10263.0,57.8798,57.9124,57.8553,57.9043,10263.0
2018-07-24 15:10:00,70.93,71.0,70.93,70.98,15062.0,57.8961,57.9532,57.8961,57.9369,15062.0
2018-07-24 15:20:00,70.99,71.01,70.95,71.01,16665.0,57.9451,57.9614,57.9124,57.9614,16665.0
2018-07-24 15:30:00,71.01,71.1,71.01,71.09,52537.0,57.9614,58.0349,57.9614,58.0267,52537.0
2018-07-24 15:40:00,71.1,71.12,71.02,71.08,48605.0,58.0349,58.0512,57.9696,58.0185,48605.0
2018-07-24 15:50:00,71.09,71.24,71.09,71.22,182910.0,58.0267,58.1491,58.0267,58.1328,182910.0
2018-07-25 09:30:00,71.2,71.38,71.2,71.35,24393.0,58.1165,58.2634,58.1165,58.2389,24393.0
2018-07-25 09:40:00,71.34,71.49,71.31,71.45,23616.0,58.2308,58.3532,58.2063,58.3205,23616.0
2018-07-25 09:50:00,71.44,71.68,71.4,71.53,16798.0,58.3124,58.5083,58.2797,58.3858,16798.0
2018-07-25 10:00:00,71.53,71.58,71.41,71.42,23756.0,58.3858,58.4267,58.2879,58.2961,23756.0
2018-07-25 10:10:00,71.4,71.49,71.36,71.47,25470.0,58.2797,58.3532,58.2471,58.3369,25470.0
2018-07-25 10:20:00,71.47,71.54,71.4,71.48,15186.0,58.3369,58.394,58.2797,58.345,15186.0
2018-07-25 10:30:00,71.48,71.58,71.46,71.54,27751.0,58.345,58.4267,58.3287,58.394,27751.0
2018-07-25 10:40:00,71.55,71.6,71.47,71.53,27493.0,58.4022,58.443,58.3369,58.3858,27493.0
2018-07-25 10:50:00,71.53,71.58,71.52,71.56,12200.0,58.3858,58.4267,58.3777,58.4103,12200.0
2018-07-25 11:00:00,71.56,71.64,71.51,71.64,24259.0,58.4103,58.4756,58.3695,58.4756,24259.0
2018-07-25 11:10:00,71.63,71.63,71.55,71.6,18965.0,58.4675,58.4675,58.4022,58.443,18965.0
2018-07-25 11:20:00,71.61,71.64,71.58,71.63,20559.0,58.4511,58.4756,58.4267,58.4675,20559.0
2018-07-25 11:30:00,71.64,71.72,71.62,71.64,17628.0,58.4756,58.5409,58.4593,58.4756,17628.0
2018-07-25 11:40:00,71.64,71.78,71.62,71.78,29546.0,58.4756,58.5899,58.4593,58.5899,29546.0
2018-07-25 11:50:00,71.78,71.81,71.7,71.8,97825.0,58.5899,58.6144,58.5246,58.6062,97825.0
2018-07-25 12:00:00,71.8,71.8,71.7,71.73,44953.0,58.6062,58.6062,58.5246,58.5491,44953.0
2018-07-25 12:10:00,71.72,71.72,71.69,71.69,24346.0,58.5409,58.5409,58.5164,58.5164,24346.0
2018-07-25 12:20:00,71.7,71.71,71.65,71.66,20107.0,58.5246,58.5328,58.4838,58.4919,20107.0
2018-07-25 12:30:00,71.66,71.69,71.62,71.69,17083.0,58.4919,58.5164,58.4593,58.5164,17083.0
2018-07-25 12:40:00,71.69,71.79,71.69,71.79,11505.0,58.5164,58.5981,58.5164,58.5981,11505.0
2018-07-25 12:50:00,71.79,71.87,71.75,71.84,42479.0,58.5981,58.6634,58.5654,58.6389,42479.0
2018-07-25 13:00:00,71.85,71.87,71.79,71.8,13411.0,58.647,58.6634,58.5981,58.6062,13411.0
2018-07-25 13:10:00,71.8,71.81,71.72,71.72,14662.0,58.6062,58.6144,58.5409,58.5409,14662.0
2018-07-25 13:20:00,71.72,71.76,71.71,71.75,11445.0,58.5409,58.5736,58.5328,58.5654,11445.0
2018-07-25 13:30:00,71.76,71.82,71.75,71.76,23944.0,58.5736,58.6225,58.5654,58.5736,23944.0
2018-07-25 13:40:00,71.77,71.79,71.75,71.78,18876.0,58.5817,58.5981,58.5654,58.5899,18876.0
2018-07-25 13:50:00,71.8,71.8,71.73,71.74,14790.0,58.6062,58.6062,58.5491,58.5572,14790.0
2018-07-25 14:00:00,71.74,71.8,71.72,71.76,28900.0,58.5572,58.6062,58.5409,58.5736,28900.0
2018-07-25 14:10:00,71.76,71.77,71.6,71.6,31036.0,58.5736,58.5817,58.443,58.443,31036.0
2018-07-25 14:20:00,71.6,71.61,71.5,71.54,41185.0,58.443,58.4511,58.3614,58.394,41185.0
2018-07-25 14:30:00,71.53,71.66,71.52,71.65,23701.0,58.3858,58.4919,58.3777,58.4838,23701.0
2018-07-25 14:40:00,71.64,71.69,71.58,71.69,24654.0,58.4756,58.5164,58.4267,58.5164,24654.0
2018-07-25 14:50:00,71.69,71.7,71.62,71.64,24275.0,58.5164,58.5246,58.4593,58.4756,24275.0
2018-07-25 15:00:00,71.64,71.69,71.63,71.69,20807.0,58.4756,58.5164,58.4675,58.5164,20807.0
2018-07-25 15:10:00,71.69,71.74,71.67,71.7,25990.0,58.5164,58.5572,58.5001,58.5246,25990.0
2018-07-25 15:20:00,71.71,71.79,71.71,71.73,28576.0,58.5328,58.5981,58.5328,58.5491,28576.0
2018-07-25 15:30:00,71.74,71.85,71.65,71.81,58092.0,58.5572,58.647,58.4838,58.6144,58092.0
2018-07-25 15:40:00,71.81,71.96,71.77,71.96,74321.0,58.6144,58.7368,58.5817,58.7368,74321.0
2018-07-25 15:50:00,71.98,72.07,71.93,72.0,197374.0,58.7531,58.8266,58.7123,58.7695,197374.0
2018-07-26 09:30:00,72.21,72.51,72.1,72.24,137313.0,58.9409,59.1858,58.8511,58.9654,137313.0
2018-07-26 09:40:00,72.26,72.39,72.18,72.23,29024.0,58.9817,59.0878,58.9164,58.9572,29024.0
2018-07-26 09:50:00,72.25,72.37,72.16,72.22,25040.0,58.9735,59.0715,58.9001,58.949,25040.0
2018-07-26 10:00:00,72.25,72.33,72.23,72.32,26546.0,58.9735,59.0388,58.9572,59.0307,26546.0
2018-07-26 10:10:00,72.33,72.39,72.25,72.26,12362.0,59.0388,59.0878,58.9735,58.9817,12362.0
2018-07-26 10:20:00,72.29,72.29,72.14,72.17,11953.0,59.0062,59.0062,58.8837,58.9082,11953.0
2018-07-26 10:30:00,72.17,72.22,72.09,72.19,45638.0,58.9082,58.949,58.8429,58.9246,45638.0
2018-07-26 10:40:00,72.18,72.19,72.0,72.03,24305.0,58.9164,58.9246,58.7695,58.794,24305.0
2018-07-26 10:50:00,72.04,72.08,71.98,72.03,26941.0,58.8021,58.8348,58.7531,58.794,26941.0
2018-07-26 11:00:00,72.03,72.05,71.97,71.99,34404.0,58.794,58.8103,58.745,58.7613,34404.0
2018-07-26 11:10:00,71.98,71.99,71.73,71.74,49207.0,58.7531,58.7613,58.5491,58.5572,49207.0
2018-07-26 11:20:00,71.73,71.9,71.73,71.82,43025.0,58.5491,58.6878,58.5491,58.6225,43025.0
2018-07-26 11:30:00,71.81,71.99,71.81,71.95,42782.0,58.6144,58.7613,58.6144,58.7287,42782.0
2018-07-26 11:40:00,71.94,71.96,71.9,71.9,39533.0,58.7205,58.7368,58.6878,58.6878,39533.0
2018-07-26 11:50:00,71.9,71.9,71.8,71.83,19169.0,58.6878,58.6878,58.6062,58.6307,19169.0
2018-07-26 12:00:00,71.83,71.9,71.8,71.8,20804.0,58.6307,58.6878,58.6062,58.6062,20804.0
2018-07-26 12:10:00,71.8,71.83,71.78,71.78,12943.0,58.6062,58.6307,58.5899,58.5899,12943.0
2018-07-26 12:20:00,71.77,71.78,71.61,71.62,31306.0,58.5817,58.5899,58.4511,58.4593,31306.0
2018-07-26 12:30:00,71.63,71.65,71.56,71.57,22089.0,58.4675,58.4838,58.4103,58.4185,22089.0
2018-07-26 12:40:00,71.56,71.6,71.49,71.5,21132.0,58.4103,58.443,58.3532,58.3614,21132.0
2018-07-26 12:50:00,71.5,71.52,71.45,71.49,26644.0,58.3614,58.3777,58.3205,58.3532,26644.0
2018-07-26 13:00:00,71.48,71.55,71.43,71.49,26136.0,58.345,58.4022,58.3042,58.3532,26136.0
2018-07-26 13:10:00,71.48,71.57,71.48,71.56,21209.0,58.345,58.4185,58.345,58.4103,21209.0
2018-07-26 13:20:00,71.56,71.58,71.52,71.53,13269.0,58.4103,58.4267,58.3777,58.3858,13269.0
2018-07-26 13:30:00,71.53,71.58,71.52,71.54,20676.0,58.3858,58.4267,58.3777,58.394,20676.0
2018-07-26 13:40:00,71.53,71.61,71.52,71.61,14202.0,58.3858,58.4511,58.3777,58.4511,14202.0
2018-07-26 13:50:00,71.61,71.61,71.54,71.56,28236.0,58.4511,58.4511,58.394,58.4103,28236.0
2018-07-26 14:00:00,71.55,71.63,71.53,71.63,15961.0,58.4022,58.4675,58.3858,58.4675,15961.0
2018-07-26 14:10:00,71.63,71.68,71.59,71.66,25293.0,58.4675,58.5083,58.4348,58.4919,25293.0
2018-07-26 14:20:00,71.66,71.67,71.63,71.67,16141.0,58.4919,58.5001,58.4675,58.5001,16141.0
2018-07-26 14:30:00,71.68,71.72,71.66,71.67,22228.0,58.5083,58.5409,58.4919,58.5001,22228.0
2018-07-26 14:40:00,71.67,71.67,71.61,71.61,25205.0,58.5001,58.5001,58.4511,58.4511,25205.0
2018-07-26 14:50:00,71.62,71.67,71.61,71.66,16912.0,58.4593,58.5001,58.4511,58.4919,16912.0
2018-07-26 15:00:00,71.67,71.67,71.6,71.6,23281.0,58.5001,58.5001,58.443,58.443,23281.0
2018-07-26 15:10:00,71.61,71.62,71.57,71.61,18232.0,58.4511,58.4593,58.4185,58.4511,18232.0
2018-07-26 15:20:00,71.61,71.66,71.6,71.65,16598.0,58.4511,58.4919,58.443,58.4838,16598.0
2018-07-26 15:30:00,71.66,71.72,71.62,71.68,19147.0,58.4919,58.5409,58.4593,58.5083,19147.0
2018-07-26 15:40:00,71.69,71.69,71.63,71.66,26670.0,58.5164,58.5164,58.4675,58.4919,26670.0
2018-07-26 15:50:00,71.66,71.71,71.53,71.69,152502.0,58.4919,58.5328,58.3858,58.5164,152502.0
2018-07-27 09:30:00,71.75,71.85,71.64,71.66,50436.0,58.5654,58.647,58.4756,58.4919,50436.0
2018-07-27 09:40:00,71.66,71.71,71.36,71.39,47209.0,58.4919,58.5328,58.2471,58.2716,47209.0
2018-07-27 09:50:00,71.39,71.44,71.26,71.28,16916.0,58.2716,58.3124,58.1655,58.1818,16916.0
2018-07-27 10:00:00,71.26,71.34,71.23,71.27,20268.0,58.1655,58.2308,58.141,58.1736,20268.0
2018-07-27 10:10:00,71.29,71.29,71.16,71.17,20721.0,58.1899,58.1899,58.0838,58.092,20721.0
2018-07-27 10:20:00,71.17,71.22,71.17,71.19,14051.0,58.092,58.1328,58.092,58.1083,14051.0
2018-07-27 10:30:00,71.19,71.24,71.16,71.17,17198.0,58.1083,58.1491,58.0838,58.092,17198.0
2018-07-27 10:40:00,71.17,71.17,70.98,70.99,31106.0,58.092,58.092,57.9369,57.9451,31106.0
2018-07-27 10:50:00,70.99,71.01,70.93,71.0,14808.0,57.9451,57.9614,57.8961,57.9532,14808.0
2018-07-27 11:00:00,71.0,71.05,70.95,71.05,94893.0,57.9532,57.994,57.9124,57.994,94893.0
2018-07-27 11:10:00,71.05,71.11,71.02,71.06,26084.0,57.994,58.043,57.9696,58.0022,26084.0
2018-07-27 11:20:00,71.06,71.15,71.06,71.09,21877.0,58.0022,58.0757,58.0022,58.0267,21877.0
2018-07-27 11:30:00,71.08,71.3,71.06,71.3,15521.0,58.0185,58.1981,58.0022,58.1981,15521.0
2018-07-27 11:40:00,71.28,71.31,71.23,71.24,17958.0,58.1818,58.2063,58.141,58.1491,17958.0
2018-07-27 11:50:00,71.25,71.29,71.2,71.21,16279.0,58.1573,58.1899,58.1165,58.1246,16279.0
2018-07-27 12:00:00,71.21,71.23,71.09,71.1,31726.0,58.1246,58.141,58.0267,58.0349,31726.0
2018-07-27 12:10:00,71.1,71.2,71.1,71.18,19004.0,58.0349,58.1165,58.0349,58.1002,19004.0
2018-07-27 12:20:00,71.17,71.18,71.07,71.12,14320.0,58.092,58.1002,58.0104,58.0512,14320.0
2018-07-27 12:30:00,71.12,71.12,70.89,70.89,13912.0,58.0512,58.0512,57.8634,57.8634,13912.0
2018-07-27 12:40:00,70.89,70.9,70.77,70.77,40479.0,57.8634,57.8716,57.7655,57.7655,40479.0
2018-07-27 12:50:00,70.77,70.81,70.59,70.62,40445.0,57.7655,57.7981,57.6186,57.6431,40445.0
2018-07-27 13:00:00,70.62,70.71,70.52,70.65,53769.0,57.6431,57.7165,57.5614,57.6675,53769.0
2018-07-27 13:10:00,70.65,70.66,70.54,70.63,44712.0,57.6675,57.6757,57.5778,57.6512,44712.0
2018-07-27 13:20:00,70.64,70.65,70.56,70.58,25122.0,57.6594,57.6675,57.5941,57.6104,25122.0
2018-07-27 13:30:00,70.58,70.58,70.48,70.54,48373.0,57.6104,57.6104,57.5288,57.5778,48373.0
2018-07-27 13:40:00,70.56,70.56,70.49,70.55,24193.0,57.5941,57.5941,57.5369,57.5859,24193.0
2018-07-27 13:50:00,70.54,70.66,70.53,70.64,63003.0,57.5778,57.6757,57.5696,57.6594,63003.0
2018-07-27 14:00:00,70.62,70.71,70.58,70.63,26608.0,57.6431,57.7165,57.6104,57.6512,26608.0
2018-07-27 14:10:00,70.62,70.62,70.48,70.48,21815.0,57.6431,57.6431,57.5288,57.5288,21815.0
2018-07-27 14:20:00,70.49,70.56,70.47,70.53,13144.0,57.5369,57.5941,57.5206,57.5696,13144.0
2018-07-27 14:30:00,70.52,70.61,70.49,70.49,17759.0,57.5614,57.6349,57.5369,57.5369,17759.0
2018-07-27 14:40:00,70.48,70.57,70.45,70.49,20128.0,57.5288,57.6022,57.5043,57.5369,20128.0
2018-07-27 14:50:00,70.48,70.56,70.47,70.52,14514.0,57.5288,57.5941,57.5206,57.5614,14514.0
2018-07-27 15:00:00,70.52,70.69,70.52,70.66,22228.0,57.5614,57.7002,57.5614,57.6757,22228.0
2018-07-27 15:10:00,70.66,70.81,70.64,70.8,20970.0,57.6757,57.7981,57.6594,57.79,20970.0
2018-07-27 15:20:00,70.79,70.82,70.71,70.71,29911.0,57.7818,57.8063,57.7165,57.7165,29911.0
2018-07-27 15:30:00,70.72,70.87,70.72,70.86,57287.0,57.7247,57.8471,57.7247,57.839,57287.0
2018-07-27 15:40:00,70.85,70.93,70.8,70.92,95831.0,57.8308,57.8961,57.79,57.8879,95831.0
2018-07-27 15:50:00,70.91,70.98,70.88,70.93,178706.0,57.8798,57.9369,57.8553,57.8961,178706.0
2018-07-30 09:30:00,70.94,71.01,70.32,70.4,94894.0,57.9043,57.9614,57.3982,57.4635,94894.0
2018-07-30 09:40:00,70.41,70.46,70.13,70.13,39005.0,57.4716,57.5125,57.2431,57.2431,39005.0
2018-07-30 09:50:00,70.13,70.17,69.96,70.03,20456.0,57.2431,57.2757,57.1043,57.1615,20456.0
2018-07-30 10:00:00,70.03,70.19,70.01,70.1,35176.0,57.1615,57.2921,57.1451,57.2186,35176.0
2018-07-30 10:10:00,70.1,70.1,69.88,69.88,43035.0,57.2186,57.2186,57.039,57.039,43035.0
2018-07-30 10:20:00,69.88,69.99,69.76,69.94,49060.0,57.039,57.1288,56.9411,57.088,49060.0
2018-07-30 10:30:00,69.91,69.94,69.75,69.8,30314.0,57.0635,57.088,56.9329,56.9737,30314.0
2018-07-30 10:40:00,69.81,69.85,69.75,69.84,17928.0,56.9819,57.0146,56.9329,57.0064,17928.0
2018-07-30 10:50:00,69.84,69.87,69.73,69.76,34218.0,57.0064,57.0309,56.9166,56.9411,34218.0
2018-07-30 11:00:00,69.75,69.81,69.57,69.6,40125.0,56.9329,56.9819,56.786,56.8105,40125.0
2018-07-30 11:10:00,69.58,69.68,69.58,69.64,28705.0,56.7942,56.8758,56.7942,56.8431,28705.0
2018-07-30 11:20:00,69.65,69.68,69.56,69.59,34698.0,56.8513,56.8758,56.7778,56.8023,34698.0
2018-07-30 11:30:00,69.59,69.63,69.55,69.55,34251.0,56.8023,56.835,56.7697,56.7697,34251.0
2018-07-30 11:40:00,69.54,69.62,69.52,69.61,21229.0,56.7615,56.8268,56.7452,56.8187,21229.0
2018-07-30 11:50:00,69.61,69.69,69.57,69.59,52632.0,56.8187,56.884,56.786,56.8023,52632.0
2018-07-30 12:00:00,69.58,69.59,69.27,69.3,56145.0,56.7942,56.8023,56.5411,56.5656,56145.0
2018-07-30 12:10:00,69.3,69.42,69.29,69.32,28293.0,56.5656,56.6636,56.5575,56.5819,28293.0
2018-07-30 12:20:00,69.33,69.38,69.29,69.32,20300.0,56.5901,56.6309,56.5575,56.5819,20300.0
2018-07-30 12:30:00,69.31,69.34,69.15,69.16,37209.0,56.5738,56.5983,56.4432,56.4513,37209.0
2018-07-30 12:40:00,69.16,69.16,68.99,69.02,45475.0,56.4513,56.4513,56.3126,56.3371,45475.0
2018-07-30 12:50:00,69.02,69.14,68.98,69.13,22506.0,56.3371,56.435,56.3044,56.4269,22506.0
2018-07-30 13:00:00,69.13,69.29,69.06,69.28,16378.0,56.4269,56.5575,56.3697,56.5493,16378.0
2018-07-30 13:10:00,69.29,69.32,69.24,69.24,20931.0,56.5575,56.5819,56.5166,56.5166,20931.0
2018-07-30 13:20:00,69.25,69.32,69.24,69.31,29692.0,56.5248,56.5819,56.5166,56.5738,29692.0
2018-07-30 13:30:00,69.3,69.38,69.29,69.32,15741.0,56.5656,56.6309,56.5575,56.5819,15741.0
2018-07-30 13:40:00,69.32,69.43,69.29,69.36,29196.0,56.5819,56.6717,56.5575,56.6146,29196.0
2018-07-30 13:50:00,69.36,69.42,69.36,69.38,22496.0,56.6146,56.6636,56.6146,56.6309,22496.0
2018-07-30 14:00:00,69.38,69.51,69.35,69.42,22327.0,56.6309,56.737,56.6064,56.6636,22327.0
2018-07-30 14:10:00,69.42,69.5,69.42,69.46,24665.0,56.6636,56.7289,56.6636,56.6962,24665.0
2018-07-30 14:20:00,69.46,69.46,69.29,69.32,20742.0,56.6962,56.6962,56.5575,56.5819,20742.0
2018-07-30 14:30:00,69.32,69.43,69.28,69.29,34556.0,56.5819,56.6717,56.5493,56.5575,34556.0
2018-07-30 14:40:00,69.27,69.33,69.27,69.33,26200.0,56.5411,56.5901,56.5411,56.5901,26200.0
2018-07-30 14:50:00,69.33,69.41,69.33,69.36,31899.0,56.5901,56.6554,56.5901,56.6146,31899.0
2018-07-30 15:00:00,69.37,69.46,69.35,69.44,33320.0,56.6228,56.6962,56.6064,56.6799,33320.0
2018-07-30 15:10:00,69.44,69.45,69.31,69.33,37867.0,56.6799,56.6881,56.5738,56.5901,37867.0
2018-07-30 15:20:00,69.32,69.38,69.31,69.31,42625.0,56.5819,56.6309,56.5738,56.5738,42625.0
2018-07-30 15:30:00,69.31,69.42,69.31,69.34,50105.0,56.5738,56.6636,56.5738,56.5983,50105.0
2018-07-30 15:40:00,69.33,69.34,69.19,69.22,77049.0,56.5901,56.5983,56.4758,56.5003,77049.0
2018-07-30 15:50:00,69.21,69.28,69.07,69.19,192073.0,56.4922,56.5493,56.3779,56.4758,192073.0
2018-07-31 09:30:00,68.98,69.0,68.71,68.72,46112.0,56.7613,56.7777,56.5391,56.5473,46112.0
2018-07-31 09:40:00,68.71,68.78,68.58,68.61,32164.0,56.5391,56.5967,56.4321,56.4568,32164.0
2018-07-31 09:50:00,68.59,68.59,68.45,68.48,26911.0,56.4403,56.4403,56.3251,56.3498,26911.0
2018-07-31 10:00:00,68.5,68.75,68.5,68.63,27443.0,56.3663,56.572,56.3663,56.4732,27443.0
2018-07-31 10:10:00,68.64,68.68,68.51,68.52,31082.0,56.4815,56.5144,56.3745,56.3827,31082.0
2018-07-31 10:20:00,68.52,68.67,68.49,68.62,51009.0,56.3827,56.5062,56.358,56.465,51009.0
2018-07-31 10:30:00,68.62,68.7,68.61,68.67,24986.0,56.465,56.5308,56.4568,56.5062,24986.0
2018-07-31 10:40:00,68.67,68.69,68.54,68.55,38052.0,56.5062,56.5226,56.3992,56.4074,38052.0
2018-07-31 10:50:00,68.56,68.57,68.37,68.39,84061.0,56.4156,56.4239,56.2593,56.2758,84061.0
2018-07-31 11:00:00,68.39,68.64,68.39,68.55,62563.0,56.2758,56.4815,56.2758,56.4074,62563.0
2018-07-31 11:10:00,68.54,68.58,68.47,68.57,61538.0,56.3992,56.4321,56.3416,56.4239,61538.0
2018-07-31 11:20:00,68.57,68.68,68.49,68.63,42536.0,56.4239,56.5144,56.358,56.4732,42536.0
2018-07-31 11:30:00,68.64,68.8,68.64,68.74,141645.0,56.4815,56.6131,56.4815,56.5638,141645.0
2018-07-31 11:40:00,68.74,68.93,68.73,68.91,34433.0,56.5638,56.7201,56.5555,56.7036,34433.0
2018-07-31 11:50:00,68.91,68.94,68.83,68.89,19379.0,56.7036,56.7283,56.6378,56.6872,19379.0
2018-07-31 12:00:00,68.89,69.01,68.89,68.96,17887.0,56.6872,56.7859,56.6872,56.7448,17887.0
2018-07-31 12:10:00,68.95,68.97,68.92,68.95,33535.0,56.7366,56.753,56.7119,56.7366,33535.0
2018-07-31 12:20:00,68.95,69.08,68.94,69.06,38513.0,56.7366,56.8435,56.7283,56.8271,38513.0
2018-07-31 12:30:00,69.06,69.09,68.96,69.0,20094.0,56.8271,56.8518,56.7448,56.7777,20094.0
2018-07-31 12:40:00,69.0,69.04,68.94,69.0,19703.0,56.7777,56.8106,56.7283,56.7777,19703.0
2018-07-31 12:50:00,69.0,69.02,68.94,68.98,21624.0,56.7777,56.7942,56.7283,56.7613,21624.0
2018-07-31 13:00:00,68.98,69.0,68.96,68.99,18828.0,56.7613,56.7777,56.7448,56.7695,18828.0
2018-07-31 13:10:00,69.0,69.0,68.89,68.91,17941.0,56.7777,56.7777,56.6872,56.7036,17941.0
2018-07-31 13:20:00,68.91,68.95,68.91,68.93,12004.0,56.7036,56.7366,56.7036,56.7201,12004.0
2018-07-31 13:30:00,68.94,68.95,68.87,68.94,22082.0,56.7283,56.7366,56.6707,56.7283,22082.0
2018-07-31 13:40:00,68.93,68.95,68.89,68.89,49767.0,56.7201,56.7366,56.6872,56.6872,49767.0
2018-07-31 13:50:00,68.9,68.95,68.84,68.84,29575.0,56.6954,56.7366,56.646,56.646,29575.0
2018-07-31 14:00:00,68.84,68.84,68.77,68.77,20130.0,56.646,56.646,56.5884,56.5884,20130.0
2018-07-31 14:10:00,68.77,68.82,68.74,68.82,20178.0,56.5884,56.6296,56.5638,56.6296,20178.0
2018-07-31 14:20:00,68.83,68.94,68.8,68.94,27466.0,56.6378,56.7283,56.6131,56.7283,27466.0
2018-07-31 14:30:00,68.94,68.98,68.89,68.93,16404.0,56.7283,56.7613,56.6872,56.7201,16404.0
2018-07-31 14:40:00,68.93,68.96,68.9,68.95,19923.0,56.7201,56.7448,56.6954,56.7366,19923.0
2018-07-31 14:50:00,68.94,69.03,68.93,68.99,21086.0,56.7283,56.8024,56.7201,56.7695,21086.0
2018-07-31 15:00:00,68.98,68.99,68.87,68.87,27663.0,56.7613,56.7695,56.6707,56.6707,27663.0
2018-07-31 15:10:00,68.87,68.91,68.83,68.88,27025.0,56.6707,56.7036,56.6378,56.679,27025.0
2018-07-31 15:20:00,68.88,68.91,68.87,68.88,25776.0,56.679,56.7036,56.6707,56.679,25776.0
2018-07-31 15:30:00,68.89,68.89,68.84,68.87,56329.0,56.6872,56.6872,56.646,56.6707,56329.0
2018-07-31 15:40:00,68.88,68.9,68.67,68.73,121931.0,56.679,56.6954,56.5062,56.5555,121931.0
2018-07-31 15:50:00,68.74,69.09,68.72,69.03,377763.0,56.5638,56.8518,56.5473,56.8024,377763.0
2018-08-01 09:30:00,68.86,69.13,68.42,68.46,103178.0,56.6625,56.8847,56.3004,56.3334,103178.0
2018-08-01 09:40:00,68.48,68.62,68.23,68.29,21689.0,56.3498,56.465,56.1441,56.1935,21689.0
2018-08-01 09:50:00,68.31,68.46,68.21,68.37,40059.0,56.2099,56.3334,56.1276,56.2593,40059.0
2018-08-01 10:00:00,68.37,68.41,68.1,68.31,32364.0,56.2593,56.2922,56.0371,56.2099,32364.0
2018-08-01 10:10:00,68.29,68.57,68.28,68.55,20916.0,56.1935,56.4239,56.1852,56.4074,20916.0
2018-08-01 10:20:00,68.58,68.66,68.41,68.44,29061.0,56.4321,56.4979,56.2922,56.3169,29061.0
2018-08-01 10:30:00,68.45,68.52,68.35,68.39,25712.0,56.3251,56.3827,56.2428,56.2758,25712.0
2018-08-01 10:40:00,68.39,68.45,68.34,68.35,17883.0,56.2758,56.3251,56.2346,56.2428,17883.0
2018-08-01 10:50:00,68.37,68.37,68.22,68.24,22608.0,56.2593,56.2593,56.1359,56.1523,22608.0
2018-08-01 11:00:00,68.24,68.3,68.16,68.25,28420.0,56.1523,56.2017,56.0865,56.1606,28420.0
2018-08-01 11:10:00,68.26,68.36,68.24,68.27,85906.0,56.1688,56.2511,56.1523,56.177,85906.0
2018-08-01 11:20:00,68.27,68.48,68.24,68.39,62464.0,56.177,56.3498,56.1523,56.2758,62464.0
2018-08-01 11:30:00,68.4,68.46,68.31,68.42,21500.0,56.284,56.3334,56.2099,56.3004,21500.0
2018-08-01 11:40:00,68.41,68.41,68.31,68.31,29286.0,56.2922,56.2922,56.2099,56.2099,29286.0
2018-08-01 11:50:00,68.31,68.37,68.22,68.34,20274.0,56.2099,56.2593,56.1359,56.2346,20274.0
2018-08-01 12:00:00,68.35,68.41,68.28,68.41,24806.0,56.2428,56.2922,56.1852,56.2922,24806.0
2018-08-01 12:10:00,68.41,68.51,68.38,68.49,21216.0,56.2922,56.3745,56.2675,56.358,21216.0
2018-08-01 12:20:00,68.47,68.47,68.3,68.33,19398.0,56.3416,56.3416,56.2017,56.2264,19398.0
2018-08-01 12:30:00,68.3,68.33,68.26,68.28,11889.0,56.2017,56.2264,56.1688,56.1852,11889.0
2018-08-01 12:40:00,68.28,68.33,68.24,68.32,13448.0,56.1852,56.2264,56.1523,56.2182,13448.0
2018-08-01 12:50:00,68.32,68.4,68.32,68.4,21141.0,56.2182,56.284,56.2182,56.284,21141.0
2018-08-01 13:00:00,68.4,68.44,68.38,68.43,16957.0,56.284,56.3169,56.2675,56.3087,16957.0
2018-08-01 13:10:00,68.42,68.43,68.39,68.43,17850.0,56.3004,56.3087,56.2758,56.3087,17850.0
2018-08-01 13:20:00,68.43,68.55,68.43,68.45,15545.0,56.3087,56.4074,56.3087,56.3251,15545.0
2018-08-01 13:30:00,68.45,68.53,68.45,68.52,14755.0,56.3251,56.391,56.3251,56.3827,14755.0
2018-08-01 13:40:00,68.52,68.57,68.47,68.52,18290.0,56.3827,56.4239,56.3416,56.3827,18290.0
2018-08-01 13:50:00,68.53,68.6,68.48,68.52,28455.0,56.391,56.4486,56.3498,56.3827,28455.0
2018-08-01 14:00:00,68.51,68.6,68.37,68.38,31026.0,56.3745,56.4486,56.2593,56.2675,31026.0
2018-08-01 14:10:00,68.39,68.53,68.33,68.5,36845.0,56.2758,56.391,56.2264,56.3663,36845.0
2018-08-01 14:20:00,68.49,68.64,68.48,68.61,22874.0,56.358,56.4815,56.3498,56.4568,22874.0
2018-08-01 14:30:00,68.62,68.63,68.57,68.62,19274.0,56.465,56.4732,56.4239,56.465,19274.0
2018-08-01 14:40:00,68.63,68.67,68.57,68.6,22593.0,56.4732,56.5062,56.4239,56.4486,22593.0
2018-08-01 14:50:00,68.59,68.71,68.59,68.68,21025.0,56.4403,56.5391,56.4403,56.5144,21025.0
2018-08-01 15:00:00,68.69,68.69,68.6,68.63,26291.0,56.5226,56.5226,56.4486,56.4732,26291.0
2018-08-01 15:10:00,68.63,68.64,68.51,68.52,33515.0,56.4732,56.4815,56.3745,56.3827,33515.0
2018-08-01 15:20:00,68.52,68.55,68.47,68.54,29126.0,56.3827,56.4074,56.3416,56.3992,29126.0
2018-08-01 15:30:00,68.55,68.73,68.55,68.72,60094.0,56.4074,56.5555,56.4074,56.5473,60094.0
2018-08-01 15:40:00,68.72,68.77,68.7,68.76,57806.0,56.5473,56.5884,56.5308,56.5802,57806.0
2018-08-01 15:50:00,68.75,68.78,68.6,68.67,129579.0,56.572,56.5967,56.4486,56.5062,129579.0
2018-08-02 09:30:00,68.49,68.53,68.2,68.51,36237.0,56.358,56.391,56.1194,56.3745,36237.0
2018-08-02 09:40:00,68.52,68.57,68.38,68.47,12557.0,56.3827,56.4239,56.2675,56.3416,12557.0
2018-08-02 09:50:00,68.48,68.58,68.45,68.55,13455.0,56.3498,56.4321,56.3251,56.4074,13455.0
2018-08-02 10:00:00,68.55,68.77,68.52,68.72,49647.0,56.4074,56.5884,56.3827,56.5473,49647.0
2018-08-02 10:10:00,68.72,68.79,68.65,68.65,66306.0,56.5473,56.6049,56.4897,56.4897,66306.0
2018-08-02 10:20:00,68.64,68.7,68.64,68.64,10966.0,56.4815,56.5308,56.4815,56.4815,10966.0
2018-08-02 10:30:00,68.65,68.84,68.65,68.78,14347.0,56.4897,56.646,56.4897,56.5967,14347.0
2018-08-02 10:40:00,68.78,68.78,68.63,68.66,14338.0,56.5967,56.5967,56.4732,56.4979,14338.0
2018-08-02 10:50:00,68.66,68.79,68.66,68.79,18810.0,56.4979,56.6049,56.4979,56.6049,18810.0
2018-08-02 11:00:00,68.8,68.83,68.69,68.7,13128.0,56.6131,56.6378,56.5226,56.5308,13128.0
2018-08-02 11:10:00,68.7,68.89,68.68,68.88,11049.0,56.5308,56.6872,56.5144,56.679,11049.0
2018-08-02 11:20:00,68.89,68.92,68.82,68.86,18274.0,56.6872,56.7119,56.6296,56.6625,18274.0
2018-08-02 11:30:00,68.86,69.02,68.86,68.92,26953.0,56.6625,56.7942,56.6625,56.7119,26953.0
2018-08-02 11:40:00,68.94,69.1,68.91,69.08,19132.0,56.7283,56.86,56.7036,56.8435,19132.0
2018-08-02 11:50:00,69.06,69.17,69.05,69.16,26453.0,56.8271,56.9176,56.8189,56.9094,26453.0
2018-08-02 12:00:00,69.15,69.27,69.11,69.23,28767.0,56.9011,56.9999,56.8682,56.967,28767.0
2018-08-02 12:10:00,69.24,69.24,69.09,69.12,76439.0,56.9752,56.9752,56.8518,56.8765,76439.0
2018-08-02 12:20:00,69.13,69.23,69.1,69.21,20886.0,56.8847,56.967,56.86,56.9505,20886.0
2018-08-02 12:30:00,69.22,69.28,69.15,69.27,42004.0,56.9587,57.0081,56.9011,56.9999,42004.0
2018-08-02 12:40:00,69.28,69.41,69.28,69.34,17845.0,57.0081,57.1151,57.0081,57.0575,17845.0
2018-08-02 12:50:00,69.34,69.38,69.31,69.36,12686.0,57.0575,57.0904,57.0328,57.0739,12686.0
2018-08-02 13:00:00,69.37,69.44,69.32,69.41,13764.0,57.0822,57.1398,57.041,57.1151,13764.0
2018-08-02 13:10:00,69.41,69.47,69.38,69.43,9988.0,57.1151,57.1645,57.0904,57.1315,9988.0
2018-08-02 13:20:00,69.44,69.46,69.4,69.4,14288.0,57.1398,57.1562,57.1069,57.1069,14288.0
2018-08-02 13:30:00,69.41,69.48,69.41,69.42,7328.0,57.1151,57.1727,57.1151,57.1233,7328.0
2018-08-02 13:40:00,69.43,69.46,69.41,69.43,8377.0,57.1315,57.1562,57.1151,57.1315,8377.0
2018-08-02 13:50:00,69.43,69.44,69.32,69.38,34816.0,57.1315,57.1398,57.041,57.0904,34816.0
2018-08-02 14:00:00,69.38,69.42,69.32,69.33,12014.0,57.0904,57.1233,57.041,57.0493,12014.0
2018-08-02 14:10:00,69.33,69.38,69.32,69.34,16040.0,57.0493,57.0904,57.041,57.0575,16040.0
2018-08-02 14:20:00,69.35,69.35,69.29,69.33,50738.0,57.0657,57.0657,57.0163,57.0493,50738.0
2018-08-02 14:30:00,69.34,69.35,69.3,69.35,15604.0,57.0575,57.0657,57.0246,57.0657,15604.0
2018-08-02 14:40:00,69.34,69.36,69.28,69.29,13519.0,57.0575,57.0739,57.0081,57.0163,13519.0
2018-08-02 14:50:00,69.29,69.31,69.27,69.31,15835.0,57.0163,57.0328,56.9999,57.0328,15835.0
2018-08-02 15:00:00,69.31,69.33,69.27,69.29,18380.0,57.0328,57.0493,56.9999,57.0163,18380.0
2018-08-02 15:10:00,69.29,69.37,69.26,69.37,16192.0,57.0163,57.0822,56.9917,57.0822,16192.0
2018-08-02 15:20:00,69.37,69.37,69.33,69.36,14400.0,57.0822,57.0822,57.0493,57.0739,14400.0
2018-08-02 15:30:00,69.36,69.37,69.31,69.31,25606.0,57.0739,57.0822,57.0328,57.0328,25606.0
2018-08-02 15:40:00,69.31,69.41,69.27,69.4,41400.0,57.0328,57.1151,56.9999,57.1069,41400.0
2018-08-02 15:50:00,69.39,69.39,69.26,69.3,118895.0,57.0986,57.0986,56.9917,57.0246,118895.0
2018-08-03 09:30:00,69.44,69.55,69.26,69.29,32200.0,57.1398,57.2303,56.9917,57.0163,32200.0
2018-08-03 09:40:00,69.26,69.33,69.13,69.23,15316.0,56.9917,57.0493,56.8847,56.967,15316.0
2018-08-03 09:50:00,69.23,69.32,69.18,69.29,10284.0,56.967,57.041,56.9258,57.0163,10284.0
2018-08-03 10:00:00,69.28,69.4,69.21,69.34,21131.0,57.0081,57.1069,56.9505,57.0575,21131.0
2018-08-03 10:10:00,69.33,69.38,69.3,69.34,17889.0,57.0493,57.0904,57.0246,57.0575,17889.0
2018-08-03 10:20:00,69.35,69.53,69.35,69.53,10336.0,57.0657,57.2138,57.0657,57.2138,10336.0
2018-08-03 10:30:00,69.51,69.71,69.49,69.67,70361.0,57.1974,57.3619,57.1809,57.329,70361.0
2018-08-03 10:40:00,69.64,69.73,69.54,69.68,37036.0,57.3043,57.3784,57.2221,57.3373,37036.0
2018-08-03 10:50:00,69.68,69.68,69.34,69.49,70020.0,57.3373,57.3373,57.0575,57.1809,70020.0
2018-08-03 11:00:00,69.52,69.56,69.37,69.42,22006.0,57.2056,57.2385,57.0822,57.1233,22006.0
2018-08-03 11:10:00,69.45,69.5,69.37,69.4,21364.0,57.148,57.1891,57.0822,57.1069,21364.0
2018-08-03 11:20:00,69.39,69.41,69.36,69.39,14085.0,57.0986,57.1151,57.0739,57.0986,14085.0
2018-08-03 11:30:00,69.38,69.38,69.29,69.32,23905.0,57.0904,57.0904,57.0163,57.041,23905.0
2018-08-03 11:40:00,69.31,69.33,69.27,69.29,23511.0,57.0328,57.0493,56.9999,57.0163,23511.0
2018-08-03 11:50:00,69.3,69.3,69.19,69.19,12272.0,57.0246,57.0246,56.9341,56.9341,12272.0
2018-08-03 12:00:00,69.19,69.28,69.19,69.24,13884.0,56.9341,57.0081,56.9341,56.9752,13884.0
2018-08-03 12:10:00,69.25,69.34,69.23,69.34,9474.0,56.9834,57.0575,56.967,57.0575,9474.0
2018-08-03 12:20:00,69.33,69.37,69.3,69.34,12431.0,57.0493,57.0822,57.0246,57.0575,12431.0
2018-08-03 12:30:00,69.34,69.38,69.33,69.34,10179.0,57.0575,57.0904,57.0493,57.0575,10179.0
2018-08-03 12:40:00,69.34,69.36,69.34,69.36,6628.0,57.0575,57.0739,57.0575,57.0739,6628.0
2018-08-03 12:50:00,69.35,69.39,69.33,69.33,19012.0,57.0657,57.0986,57.0493,57.0493,19012.0
2018-08-03 13:00:00,69.33,69.41,69.3,69.41,27287.0,57.0493,57.1151,57.0246,57.1151,27287.0
2018-08-03 13:10:00,69.4,69.5,69.4,69.48,10139.0,57.1069,57.1891,57.1069,57.1727,10139.0
2018-08-03 13:20:00,69.47,69.53,69.44,69.52,11334.0,57.1645,57.2138,57.1398,57.2056,11334.0
2018-08-03 13:30:00,69.53,69.53,69.44,69.47,15674.0,57.2138,57.2138,57.1398,57.1645,15674.0
2018-08-03 13:40:00,69.46,69.47,69.4,69.42,14340.0,57.1562,57.1645,57.1069,57.1233,14340.0
2018-08-03 13:50:00,69.42,69.49,69.41,69.48,9776.0,57.1233,57.1809,57.1151,57.1727,9776.0
2018-08-03 14:00:00,69.48,69.53,69.47,69.47,10951.0,57.1727,57.2138,57.1645,57.1645,10951.0
2018-08-03 14:10:00,69.48,69.48,69.44,69.48,9748.0,57.1727,57.1727,57.1398,57.1727,9748.0
2018-08-03 14:20:00,69.48,69.53,69.48,69.52,8693.0,57.1727,57.2138,57.1727,57.2056,8693.0
2018-08-03 14:30:00,69.52,69.54,69.49,69.52,7781.0,57.2056,57.2221,57.1809,57.2056,7781.0
2018-08-03 14:40:00,69.51,69.56,69.51,69.56,21509.0,57.1974,57.2385,57.1974,57.2385,21509.0
2018-08-03 14:50:00,69.56,69.67,69.56,69.67,12468.0,57.2385,57.329,57.2385,57.329,12468.0
2018-08-03 15:00:00,69.67,69.68,69.65,69.66,11984.0,57.329,57.3373,57.3126,57.3208,11984.0
2018-08-03 15:10:00,69.66,69.71,69.65,69.69,18444.0,57.3208,57.3619,57.3126,57.3455,18444.0
2018-08-03 15:20:00,69.69,69.69,69.62,69.62,10562.0,57.3455,57.3455,57.2879,57.2879,10562.0
2018-08-03 15:30:00,69.62,69.65,69.59,69.61,25145.0,57.2879,57.3126,57.2632,57.2797,25145.0
2018-08-03 15:40:00,69.61,69.62,69.6,69.61,30238.0,57.2797,57.2879,57.2714,57.2797,30238.0
2018-08-03 15:50:00,69.61,69.74,69.61,69.74,152789.0,57.2797,57.3866,57.2797,57.3866,152789.0
2018-08-06 09:30:00,69.83,69.91,69.59,69.85,37203.0,57.4607,57.5265,57.2632,57.4771,37203.0
2018-08-06 09:40:00,69.88,70.1,69.82,70.01,20181.0,57.5018,57.6829,57.4525,57.6088,20181.0
2018-08-06 09:50:00,70.03,70.18,69.98,70.13,16232.0,57.6253,57.7487,57.5841,57.7075,16232.0
2018-08-06 10:00:00,70.16,70.29,70.16,70.2,17510.0,57.7322,57.8392,57.7322,57.7651,17510.0
2018-08-06 10:10:00,70.2,70.32,70.2,70.32,32792.0,57.7651,57.8639,57.7651,57.8639,32792.0
2018-08-06 10:20:00,70.31,70.31,70.08,70.11,23651.0,57.8557,57.8557,57.6664,57.6911,23651.0
2018-08-06 10:30:00,70.1,70.15,70.07,70.08,13116.0,57.6829,57.724,57.6582,57.6664,13116.0
2018-08-06 10:40:00,70.08,70.09,69.94,69.94,24760.0,57.6664,57.6746,57.5512,57.5512,24760.0
2018-08-06 10:50:00,69.94,69.95,69.85,69.91,18321.0,57.5512,57.5594,57.4771,57.5265,18321.0
2018-08-06 11:00:00,69.92,69.96,69.89,69.92,16227.0,57.5347,57.5677,57.5101,57.5347,16227.0
2018-08-06 11:10:00,69.93,69.93,69.81,69.85,29163.0,57.543,57.543,57.4442,57.4771,29163.0
2018-08-06 11:20:00,69.85,69.94,69.85,69.9,12651.0,57.4771,57.5512,57.4771,57.5183,12651.0
2018-08-06 11:30:00,69.91,69.98,69.87,69.98,12799.0,57.5265,57.5841,57.4936,57.5841,12799.0
2018-08-06 11:40:00,69.99,70.09,69.99,70.08,13269.0,57.5923,57.6746,57.5923,57.6664,13269.0
2018-08-06 11:50:00,70.07,70.1,70.05,70.08,13737.0,57.6582,57.6829,57.6417,57.6664,13737.0
2018-08-06 12:00:00,70.07,70.13,70.05,70.13,10830.0,57.6582,57.7075,57.6417,57.7075,10830.0
2018-08-06 12:10:00,70.13,70.22,70.12,70.14,18612.0,57.7075,57.7816,57.6993,57.7158,18612.0
2018-08-06 12:20:00,70.15,70.16,70.08,70.08,15113.0,57.724,57.7322,57.6664,57.6664,15113.0
2018-08-06 12:30:00,70.08,70.17,70.07,70.15,13014.0,57.6664,57.7405,57.6582,57.724,13014.0
2018-08-06 12:40:00,70.14,70.23,70.13,70.19,21381.0,57.7158,57.7898,57.7075,57.7569,21381.0
2018-08-06 12:50:00,70.2,70.25,70.19,70.2,13031.0,57.7651,57.8063,57.7569,57.7651,13031.0
2018-08-06 13:00:00,70.2,70.27,70.2,70.24,16747.0,57.7651,57.8227,57.7651,57.7981,16747.0
2018-08-06 13:10:00,70.23,70.3,70.23,70.24,16123.0,57.7898,57.8474,57.7898,57.7981,16123.0
2018-08-06 13:20:00,70.23,70.23,70.17,70.19,13091.0,57.7898,57.7898,57.7405,57.7569,13091.0
2018-08-06 13:30:00,70.19,70.19,70.14,70.16,10100.0,57.7569,57.7569,57.7158,57.7322,10100.0
2018-08-06 13:40:00,70.15,70.16,70.11,70.11,12123.0,57.724,57.7322,57.6911,57.6911,12123.0
2018-08-06 13:50:00,70.12,70.12,70.05,70.07,26716.0,57.6993,57.6993,57.6417,57.6582,26716.0
2018-08-06 14:00:00,70.07,70.09,70.05,70.06,14396.0,57.6582,57.6746,57.6417,57.6499,14396.0
2018-08-06 14:10:00,70.06,70.11,70.05,70.09,11366.0,57.6499,57.6911,57.6417,57.6746,11366.0
2018-08-06 14:20:00,70.09,70.16,70.06,70.14,13020.0,57.6746,57.7322,57.6499,57.7158,13020.0
2018-08-06 14:30:00,70.14,70.21,70.13,70.21,12653.0,57.7158,57.7734,57.7075,57.7734,12653.0
2018-08-06 14:40:00,70.21,70.24,70.2,70.22,16259.0,57.7734,57.7981,57.7651,57.7816,16259.0
2018-08-06 14:50:00,70.22,70.23,70.2,70.23,13202.0,57.7816,57.7898,57.7651,57.7898,13202.0
2018-08-06 15:00:00,70.23,70.23,70.2,70.22,12046.0,57.7898,57.7898,57.7651,57.7816,12046.0
2018-08-06 15:10:00,70.22,70.23,70.2,70.23,16387.0,57.7816,57.7898,57.7651,57.7898,16387.0
2018-08-06 15:20:00,70.23,70.27,70.22,70.26,24624.0,57.7898,57.8227,57.7816,57.8145,24624.0
2018-08-06 15:30:00,70.25,70.27,70.23,70.26,35511.0,57.8063,57.8227,57.7898,57.8145,35511.0
2018-08-06 15:40:00,70.26,70.32,70.25,70.31,32733.0,57.8145,57.8639,57.8063,57.8557,32733.0
2018-08-06 15:50:00,70.32,70.42,70.32,70.4,180231.0,57.8639,57.9462,57.8639,57.9297,180231.0
2018-08-07 09:30:00,70.41,70.61,70.39,70.41,39272.0,57.9379,58.1025,57.9215,57.9379,39272.0
2018-08-07 09:40:00,70.41,70.5,70.35,70.36,21672.0,57.9379,58.012,57.8886,57.8968,21672.0
2018-08-07 09:50:00,70.36,70.5,70.36,70.49,16220.0,57.8968,58.012,57.8968,58.0038,16220.0
2018-08-07 10:00:00,70.48,70.58,70.48,70.55,14523.0,57.9955,58.0778,57.9955,58.0531,14523.0
2018-08-07 10:10:00,70.56,70.67,70.55,70.64,20461.0,58.0614,58.1519,58.0531,58.1272,20461.0
2018-08-07 10:20:00,70.65,70.73,70.64,70.66,16797.0,58.1354,58.2013,58.1272,58.1437,16797.0
2018-08-07 10:30:00,70.67,70.74,70.64,70.73,18868.0,58.1519,58.2095,58.1272,58.2013,18868.0
2018-08-07 10:40:00,70.72,70.72,70.67,70.68,9618.0,58.193,58.193,58.1519,58.1601,9618.0
2018-08-07 10:50:00,70.68,70.78,70.68,70.77,16428.0,58.1601,58.2424,58.1601,58.2342,16428.0
2018-08-07 11:00:00,70.77,70.89,70.74,70.87,17699.0,58.2342,58.3329,58.2095,58.3165,17699.0
2018-08-07 11:10:00,70.88,70.9,70.85,70.88,18331.0,58.3247,58.3412,58.3,58.3247,18331.0
2018-08-07 11:20:00,70.87,70.9,70.83,70.85,18921.0,58.3165,58.3412,58.2836,58.3,18921.0
2018-08-07 11:30:00,70.84,70.94,70.81,70.92,17998.0,58.2918,58.3741,58.2671,58.3576,17998.0
2018-08-07 11:40:00,70.92,70.94,70.83,70.83,19000.0,58.3576,58.3741,58.2836,58.2836,19000.0
2018-08-07 11:50:00,70.82,70.88,70.78,70.85,23768.0,58.2753,58.3247,58.2424,58.3,23768.0
2018-08-07 12:00:00,70.86,70.97,70.86,70.94,13120.0,58.3082,58.3988,58.3082,58.3741,13120.0
2018-08-07 12:10:00,70.94,71.02,70.93,71.02,13824.0,58.3741,58.4399,58.3658,58.4399,13824.0
2018-08-07 12:20:00,71.02,71.12,71.02,71.1,9574.0,58.4399,58.5222,58.4399,58.5057,9574.0
2018-08-07 12:30:00,71.1,71.1,71.05,71.08,13121.0,58.5057,58.5057,58.4646,58.4893,13121.0
2018-08-07 12:40:00,71.07,71.13,71.06,71.09,18272.0,58.481,58.5304,58.4728,58.4975,18272.0
2018-08-07 12:50:00,71.09,71.09,71.02,71.06,17587.0,58.4975,58.4975,58.4399,58.4728,17587.0
2018-08-07 13:00:00,71.07,71.07,70.99,71.04,12934.0,58.481,58.481,58.4152,58.4564,12934.0
2018-08-07 13:10:00,71.04,71.07,71.0,71.0,12851.0,58.4564,58.481,58.4234,58.4234,12851.0
2018-08-07 13:20:00,71.0,71.11,70.99,71.1,13378.0,58.4234,58.514,58.4152,58.5057,13378.0
2018-08-07 13:30:00,71.1,71.12,71.05,71.08,18386.0,58.5057,58.5222,58.4646,58.4893,18386.0
2018-08-07 13:40:00,71.08,71.17,71.05,71.16,25000.0,58.4893,58.5633,58.4646,58.5551,25000.0
2018-08-07 13:50:00,71.15,71.27,71.15,71.25,33060.0,58.5469,58.6456,58.5469,58.6292,33060.0
2018-08-07 14:00:00,71.25,71.27,71.12,71.13,27348.0,58.6292,58.6456,58.5222,58.5304,27348.0
2018-08-07 14:10:00,71.12,71.14,71.02,71.02,23107.0,58.5222,58.5386,58.4399,58.4399,23107.0
2018-08-07 14:20:00,71.03,71.06,71.01,71.04,25133.0,58.4481,58.4728,58.4317,58.4564,25133.0
2018-08-07 14:30:00,71.03,71.04,70.97,71.01,31093.0,58.4481,58.4564,58.3988,58.4317,31093.0
2018-08-07 14:40:00,71.02,71.03,70.97,70.99,23010.0,58.4399,58.4481,58.3988,58.4152,23010.0
2018-08-07 14:50:00,70.98,71.0,70.93,70.94,28243.0,58.407,58.4234,58.3658,58.3741,28243.0
2018-08-07 15:00:00,70.95,70.98,70.9,70.95,24579.0,58.3823,58.407,58.3412,58.3823,24579.0
2018-08-07 15:10:00,70.95,71.0,70.92,70.92,17360.0,58.3823,58.4234,58.3576,58.3576,17360.0
2018-08-07 15:20:00,70.93,70.97,70.92,70.95,25263.0,58.3658,58.3988,58.3576,58.3823,25263.0
2018-08-07 15:30:00,70.95,71.03,70.92,71.03,59368.0,58.3823,58.4481,58.3576,58.4481,59368.0
2018-08-07 15:40:00,71.02,71.05,70.97,70.98,53306.0,58.4399,58.4646,58.3988,58.407,53306.0
2018-08-07 15:50:00,70.99,71.22,70.98,71.2,337532.0,58.4152,58.6045,58.407,58.588,337532.0
2018-08-08 09:30:00,71.03,71.13,70.89,71.08,32310.0,58.4481,58.5304,58.3329,58.4893,32310.0
2018-08-08 09:40:00,71.11,71.12,71.03,71.07,7411.0,58.514,58.5222,58.4481,58.481,7411.0
2018-08-08 09:50:00,71.07,71.1,70.97,71.09,18639.0,58.481,58.5057,58.3988,58.4975,18639.0
2018-08-08 10:00:00,71.08,71.19,71.07,71.15,20606.0,58.4893,58.5798,58.481,58.5469,20606.0
2018-08-08 10:10:00,71.15,71.22,71.0,71.01,26221.0,58.5469,58.6045,58.4234,58.4317,26221.0
2018-08-08 10:20:00,71.01,71.1,70.97,71.1,10325.0,58.4317,58.5057,58.3988,58.5057,10325.0
2018-08-08 10:30:00,71.1,71.12,71.05,71.05,15737.0,58.5057,58.5222,58.4646,58.4646,15737.0
2018-08-08 10:40:00,71.06,71.06,70.99,71.0,22325.0,58.4728,58.4728,58.4152,58.4234,22325.0
2018-08-08 10:50:00,71.02,71.13,71.01,71.07,21631.0,58.4399,58.5304,58.4317,58.481,21631.0
2018-08-08 11:00:00,71.06,71.1,71.01,71.02,15411.0,58.4728,58.5057,58.4317,58.4399,15411.0
2018-08-08 11:10:00,71.03,71.08,70.94,71.06,12639.0,58.4481,58.4893,58.3741,58.4728,12639.0
2018-08-08 11:20:00,71.07,71.08,71.0,71.05,9251.0,58.481,58.4893,58.4234,58.4646,9251.0
2018-08-08 11:30:00,71.06,71.21,71.06,71.2,6775.0,58.4728,58.5962,58.4728,58.588,6775.0
2018-08-08 11:40:00,71.21,71.23,71.19,71.21,10216.0,58.5962,58.6127,58.5798,58.5962,10216.0
2018-08-08 11:50:00,71.2,71.2,71.16,71.17,6511.0,58.588,58.588,58.5551,58.5633,6511.0
2018-08-08 12:00:00,71.17,71.22,71.13,71.15,12596.0,58.5633,58.6045,58.5304,58.5469,12596.0
2018-08-08 12:10:00,71.16,71.21,71.14,71.2,8402.0,58.5551,58.5962,58.5386,58.588,8402.0
2018-08-08 12:20:00,71.2,71.22,71.09,71.13,10685.0,58.588,58.6045,58.4975,58.5304,10685.0
2018-08-08 12:30:00,71.13,71.21,71.13,71.16,9175.0,58.5304,58.5962,58.5304,58.5551,9175.0
2018-08-08 12:40:00,71.15,71.17,71.14,71.15,6052.0,58.5469,58.5633,58.5386,58.5469,6052.0
2018-08-08 12:50:00,71.15,71.15,71.09,71.11,9463.0,58.5469,58.5469,58.4975,58.514,9463.0
2018-08-08 13:00:00,71.11,71.19,71.11,71.14,56987.0,58.514,58.5798,58.514,58.5386,56987.0
2018-08-08 13:10:00,71.15,71.16,71.05,71.07,11524.0,58.5469,58.5551,58.4646,58.481,11524.0
2018-08-08 13:20:00,71.06,71.07,70.95,70.96,14184.0,58.4728,58.481,58.3823,58.3905,14184.0
2018-08-08 13:30:00,70.97,71.08,70.97,71.02,12596.0,58.3988,58.4893,58.3988,58.4399,12596.0
2018-08-08 13:40:00,71.02,71.09,71.01,71.07,10858.0,58.4399,58.4975,58.4317,58.481,10858.0
2018-08-08 13:50:00,71.08,71.1,71.04,71.09,13776.0,58.4893,58.5057,58.4564,58.4975,13776.0
2018-08-08 14:00:00,71.09,71.09,71.04,71.04,8318.0,58.4975,58.4975,58.4564,58.4564,8318.0
2018-08-08 14:10:00,71.05,71.07,71.01,71.05,8593.0,58.4646,58.481,58.4317,58.4646,8593.0
2018-08-08 14:20:00,71.06,71.08,71.01,71.08,15703.0,58.4728,58.4893,58.4317,58.4893,15703.0
2018-08-08 14:30:00,71.11,71.18,71.11,71.13,12503.0,58.514,58.5716,58.514,58.5304,12503.0
2018-08-08 14:40:00,71.14,71.19,71.12,71.15,20536.0,58.5386,58.5798,58.5222,58.5469,20536.0
2018-08-08 14:50:00,71.14,71.16,71.12,71.15,12351.0,58.5386,58.5551,58.5222,58.5469,12351.0
2018-08-08 15:00:00,71.14,71.14,71.02,71.04,32037.0,58.5386,58.5386,58.4399,58.4564,32037.0
2018-08-08 15:10:00,71.04,71.06,71.01,71.02,14737.0,58.4564,58.4728,58.4317,58.4399,14737.0
2018-08-08 15:20:00,71.02,71.08,71.0,71.08,14722.0,58.4399,58.4893,58.4234,58.4893,14722.0
2018-08-08 15:30:00,71.08,71.15,71.06,71.06,15969.0,58.4893,58.5469,58.4728,58.4728,15969.0
2018-08-08 15:40:00,71.06,71.11,71.05,71.06,25151.0,58.4728,58.514,58.4646,58.4728,25151.0
2018-08-08 15:50:00,71.06,71.18,71.06,71.1,167324.0,58.4728,58.5716,58.4728,58.5057,167324.0
2018-08-09 09:30:00,71.23,71.45,71.12,71.36,19474.0,58.6127,58.7937,58.5222,58.7197,19474.0
2018-08-09 09:40:00,71.36,71.49,71.32,71.46,10796.0,58.7197,58.8266,58.6868,58.802,10796.0
2018-08-09 09:50:00,71.44,71.48,71.41,71.41,19072.0,58.7855,58.8184,58.7608,58.7608,19072.0
2018-08-09 10:00:00,71.42,71.55,71.4,71.51,11612.0,58.769,58.876,58.7526,58.8431,11612.0
2018-08-09 10:10:00,71.52,71.58,71.52,71.54,7350.0,58.8513,58.9007,58.8513,58.8678,7350.0
2018-08-09 10:20:00,71.53,71.61,71.49,71.61,11628.0,58.8596,58.9254,58.8266,58.9254,11628.0
2018-08-09 10:30:00,71.59,71.67,71.56,71.62,15833.0,58.9089,58.9748,58.8842,58.9336,15833.0
2018-08-09 10:40:00,71.62,71.65,71.6,71.62,7048.0,58.9336,58.9583,58.9172,58.9336,7048.0
2018-08-09 10:50:00,71.62,71.64,71.57,71.57,10317.0,58.9336,58.9501,58.8925,58.8925,10317.0
2018-08-09 11:00:00,71.58,71.65,71.57,71.57,21149.0,58.9007,58.9583,58.8925,58.8925,21149.0
2018-08-09 11:10:00,71.56,71.59,71.51,71.52,21409.0,58.8842,58.9089,58.8431,58.8513,21409.0
2018-08-09 11:20:00,71.51,71.52,71.38,71.48,12264.0,58.8431,58.8513,58.7361,58.8184,12264.0
2018-08-09 11:30:00,71.47,71.47,71.44,71.47,11149.0,58.8102,58.8102,58.7855,58.8102,11149.0
2018-08-09 11:40:00,71.47,71.51,71.38,71.39,10471.0,58.8102,58.8431,58.7361,58.7444,10471.0
2018-08-09 11:50:00,71.37,71.39,71.33,71.35,7607.0,58.7279,58.7444,58.695,58.7114,7607.0
2018-08-09 12:00:00,71.34,71.35,71.29,71.33,9298.0,58.7032,58.7114,58.6621,58.695,9298.0
2018-08-09 12:10:00,71.32,71.32,71.26,71.26,8554.0,58.6868,58.6868,58.6374,58.6374,8554.0
2018-08-09 12:20:00,71.27,71.27,71.23,71.24,6368.0,58.6456,58.6456,58.6127,58.6209,6368.0
2018-08-09 12:30:00,71.24,71.3,71.24,71.3,6431.0,58.6209,58.6703,58.6209,58.6703,6431.0
2018-08-09 12:40:00,71.29,71.31,71.28,71.31,9020.0,58.6621,58.6785,58.6538,58.6785,9020.0
2018-08-09 12:50:00,71.31,71.4,71.31,71.39,7303.0,58.6785,58.7526,58.6785,58.7444,7303.0
2018-08-09 13:00:00,71.39,71.45,71.39,71.45,12749.0,58.7444,58.7937,58.7444,58.7937,12749.0
2018-08-09 13:10:00,71.45,71.46,71.43,71.44,6285.0,58.7937,58.802,58.7773,58.7855,6285.0
2018-08-09 13:20:00,71.44,71.44,71.42,71.42,4648.0,58.7855,58.7855,58.769,58.769,4648.0
2018-08-09 13:30:00,71.42,71.42,71.37,71.39,7580.0,58.769,58.769,58.7279,58.7444,7580.0
2018-08-09 13:40:00,71.39,71.49,71.39,71.47,10768.0,58.7444,58.8266,58.7444,58.8102,10768.0
2018-08-09 13:50:00,71.47,71.48,71.42,71.45,9048.0,58.8102,58.8184,58.769,58.7937,9048.0
2018-08-09 14:00:00,71.46,71.47,71.4,71.42,7252.0,58.802,58.8102,58.7526,58.769,7252.0
2018-08-09 14:10:00,71.42,71.43,71.38,71.39,5936.0,58.769,58.7773,58.7361,58.7444,5936.0
2018-08-09 14:20:00,71.39,71.43,71.37,71.41,17225.0,58.7444,58.7773,58.7279,58.7608,17225.0
2018-08-09 14:30:00,71.42,71.47,71.38,71.39,9968.0,58.769,58.8102,58.7361,58.7444,9968.0
2018-08-09 14:40:00,71.38,71.39,71.33,71.35,5370.0,58.7361,58.7444,58.695,58.7114,5370.0
2018-08-09 14:50:00,71.34,71.39,71.34,71.37,18811.0,58.7032,58.7444,58.7032,58.7279,18811.0
2018-08-09 15:00:00,71.36,71.39,71.34,71.34,9699.0,58.7197,58.7444,58.7032,58.7032,9699.0
2018-08-09 15:10:00,71.34,71.36,71.33,71.33,8026.0,58.7032,58.7197,58.695,58.695,8026.0
2018-08-09 15:20:00,71.33,71.35,71.32,71.34,12172.0,58.695,58.7114,58.6868,58.7032,12172.0
2018-08-09 15:30:00,71.34,71.36,71.3,71.34,21252.0,58.7032,58.7197,58.6703,58.7032,21252.0
2018-08-09 15:40:00,71.33,71.33,71.18,71.19,23632.0,58.695,58.695,58.5716,58.5798,23632.0
2018-08-09 15:50:00,71.19,71.29,71.13,71.26,115180.0,58.5798,58.6621,58.5304,58.6374,115180.0
2018-08-10 09:30:00,70.9,71.18,70.86,71.07,37603.0,58.3412,58.5716,58.3082,58.481,37603.0
2018-08-10 09:40:00,71.08,71.39,71.08,71.33,12375.0,58.4893,58.7444,58.4893,58.695,12375.0
2018-08-10 09:50:00,71.35,71.44,71.29,71.3,19361.0,58.7114,58.7855,58.6621,58.6703,19361.0
2018-08-10 10:00:00,71.32,71.44,71.32,71.42,22192.0,58.6868,58.7855,58.6868,58.769,22192.0
2018-08-10 10:10:00,71.43,71.43,71.33,71.39,19211.0,58.7773,58.7773,58.695,58.7444,19211.0
2018-08-10 10:20:00,71.37,71.4,71.29,71.31,16352.0,58.7279,58.7526,58.6621,58.6785,16352.0
2018-08-10 10:30:00,71.31,71.4,71.22,71.22,22799.0,58.6785,58.7526,58.6045,58.6045,22799.0
2018-08-10 10:40:00,71.22,71.25,71.08,71.2,26589.0,58.6045,58.6292,58.4893,58.588,26589.0
2018-08-10 10:50:00,71.21,71.22,71.12,71.22,19451.0,58.5962,58.6045,58.5222,58.6045,19451.0
2018-08-10 11:00:00,71.22,71.29,71.21,71.24,17843.0,58.6045,58.6621,58.5962,58.6209,17843.0
2018-08-10 11:10:00,71.22,71.28,71.19,71.2,14824.0,58.6045,58.6538,58.5798,58.588,14824.0
2018-08-10 11:20:00,71.2,71.29,71.2,71.21,13672.0,58.588,58.6621,58.588,58.5962,13672.0
2018-08-10 11:30:00,71.21,71.27,71.2,71.24,14012.0,58.5962,58.6456,58.588,58.6209,14012.0
2018-08-10 11:40:00,71.23,71.23,71.16,71.2,10777.0,58.6127,58.6127,58.5551,58.588,10777.0
2018-08-10 11:50:00,71.2,71.27,71.16,71.22,18463.0,58.588,58.6456,58.5551,58.6045,18463.0
2018-08-10 12:00:00,71.22,71.22,71.18,71.19,12993.0,58.6045,58.6045,58.5716,58.5798,12993.0
2018-08-10 12:10:00,71.19,71.21,71.18,71.2,9209.0,58.5798,58.5962,58.5716,58.588,9209.0
2018-08-10 12:20:00,71.19,71.21,71.15,71.15,13734.0,58.5798,58.5962,58.5469,58.5469,13734.0
2018-08-10 12:30:00,71.14,71.2,71.13,71.2,12859.0,58.5386,58.588,58.5304,58.588,12859.0
2018-08-10 12:40:00,71.2,71.23,71.15,71.15,21530.0,58.588,58.6127,58.5469,58.5469,21530.0
2018-08-10 12:50:00,71.16,71.18,71.13,71.16,15569.0,58.5551,58.5716,58.5304,58.5551,15569.0
2018-08-10 13:00:00,71.16,71.2,71.15,71.19,13028.0,58.5551,58.588,58.5469,58.5798,13028.0
2018-08-10 13:10:00,71.19,71.19,71.06,71.07,9921.0,58.5798,58.5798,58.4728,58.481,9921.0
2018-08-10 13:20:00,71.06,71.09,71.05,71.07,8488.0,58.4728,58.4975,58.4646,58.481,8488.0
2018-08-10 13:30:00,71.07,71.08,71.02,71.05,10056.0,58.481,58.4893,58.4399,58.4646,10056.0
2018-08-10 13:40:00,71.05,71.08,70.97,71.03,10751.0,58.4646,58.4893,58.3988,58.4481,10751.0
2018-08-10 13:50:00,71.03,71.04,70.99,71.01,9070.0,58.4481,58.4564,58.4152,58.4317,9070.0
2018-08-10 14:00:00,71.0,71.04,70.99,71.04,25725.0,58.4234,58.4564,58.4152,58.4564,25725.0
2018-08-10 14:10:00,71.03,71.07,71.02,71.03,16938.0,58.4481,58.481,58.4399,58.4481,16938.0
2018-08-10 14:20:00,71.03,71.04,70.89,70.89,13755.0,58.4481,58.4564,58.3329,58.3329,13755.0
2018-08-10 14:30:00,70.89,70.93,70.87,70.93,11730.0,58.3329,58.3658,58.3165,58.3658,11730.0
2018-08-10 14:40:00,70.92,70.94,70.9,70.9,12236.0,58.3576,58.3741,58.3412,58.3412,12236.0
2018-08-10 14:50:00,70.9,70.95,70.9,70.92,15295.0,58.3412,58.3823,58.3412,58.3576,15295.0
2018-08-10 15:00:00,70.92,70.95,70.87,70.93,13105.0,58.3576,58.3823,58.3165,58.3658,13105.0
2018-08-10 15:10:00,70.94,71.04,70.92,71.02,16382.0,58.3741,58.4564,58.3576,58.4399,16382.0
2018-08-10 15:20:00,71.02,71.18,71.02,71.09,28736.0,58.4399,58.5716,58.4399,58.4975,28736.0
2018-08-10 15:30:00,71.11,71.11,71.01,71.05,24321.0,58.514,58.514,58.4317,58.4646,24321.0
2018-08-10 15:40:00,71.05,71.05,70.95,71.0,38663.0,58.4646,58.4646,58.3823,58.4234,38663.0
2018-08-10 15:50:00,71.0,71.1,70.97,71.03,73475.0,58.4234,58.5057,58.3988,58.4481,73475.0
2018-08-13 09:30:00,71.25,71.62,71.21,71.57,31695.0,58.6292,58.9336,58.5962,58.8925,31695.0
2018-08-13 09:40:00,71.6,71.6,71.4,71.53,20457.0,58.9172,58.9172,58.7526,58.8596,20457.0
2018-08-13 09:50:00,71.57,71.57,71.45,71.46,13821.0,58.8925,58.8925,58.7937,58.802,13821.0
2018-08-13 10:00:00,71.45,71.65,71.44,71.64,26288.0,58.7937,58.9583,58.7855,58.9501,26288.0
2018-08-13 10:10:00,71.65,71.7,71.61,71.66,23664.0,58.9583,58.9994,58.9254,58.9665,23664.0
2018-08-13 10:20:00,71.67,71.68,71.47,71.47,17112.0,58.9748,58.983,58.8102,58.8102,17112.0
2018-08-13 10:30:00,71.47,71.58,71.47,71.51,24663.0,58.8102,58.9007,58.8102,58.8431,24663.0
2018-08-13 10:40:00,71.51,71.6,71.5,71.52,23732.0,58.8431,58.9172,58.8349,58.8513,23732.0
2018-08-13 10:50:00,71.52,71.59,71.49,71.57,25662.0,58.8513,58.9089,58.8266,58.8925,25662.0
2018-08-13 11:00:00,71.57,71.61,71.53,71.56,23452.0,58.8925,58.9254,58.8596,58.8842,23452.0
2018-08-13 11:10:00,71.56,71.62,71.45,71.45,27141.0,58.8842,58.9336,58.7937,58.7937,27141.0
2018-08-13 11:20:00,71.44,71.45,71.31,71.34,14476.0,58.7855,58.7937,58.6785,58.7032,14476.0
2018-08-13 11:30:00,71.33,71.37,71.28,71.3,16277.0,58.695,58.7279,58.6538,58.6703,16277.0
2018-08-13 11:40:00,71.31,71.31,71.21,71.23,15420.0,58.6785,58.6785,58.5962,58.6127,15420.0
2018-08-13 11:50:00,71.24,71.24,71.13,71.13,66729.0,58.6209,58.6209,58.5304,58.5304,66729.0
2018-08-13 12:00:00,71.13,71.19,71.13,71.18,12894.0,58.5304,58.5798,58.5304,58.5716,12894.0
2018-08-13 12:10:00,71.19,71.23,71.13,71.14,11470.0,58.5798,58.6127,58.5304,58.5386,11470.0
2018-08-13 12:20:00,71.15,71.17,71.04,71.11,13367.0,58.5469,58.5633,58.4564,58.514,13367.0
2018-08-13 12:30:00,71.11,71.12,71.04,71.08,14296.0,58.514,58.5222,58.4564,58.4893,14296.0
2018-08-13 12:40:00,71.08,71.2,71.04,71.06,40802.0,58.4893,58.588,58.4564,58.4728,40802.0
2018-08-13 12:50:00,71.06,71.12,70.97,70.98,17664.0,58.4728,58.5222,58.3988,58.407,17664.0
2018-08-13 13:00:00,70.98,70.98,70.91,70.96,10209.0,58.407,58.407,58.3494,58.3905,10209.0
2018-08-13 13:10:00,70.96,71.14,70.96,71.14,15509.0,58.3905,58.5386,58.3905,58.5386,15509.0
2018-08-13 13:20:00,71.17,71.18,71.14,71.17,7861.0,58.5633,58.5716,58.5386,58.5633,7861.0
2018-08-13 13:30:00,71.17,71.23,71.17,71.17,9500.0,58.5633,58.6127,58.5633,58.5633,9500.0
2018-08-13 13:40:00,71.17,71.25,71.17,71.24,10065.0,58.5633,58.6292,58.5633,58.6209,10065.0
2018-08-13 13:50:00,71.22,71.32,71.22,71.25,11002.0,58.6045,58.6868,58.6045,58.6292,11002.0
2018-08-13 14:00:00,71.24,71.42,71.24,71.33,15127.0,58.6209,58.769,58.6209,58.695,15127.0
2018-08-13 14:10:00,71.33,71.39,71.33,71.35,13972.0,58.695,58.7444,58.695,58.7114,13972.0
2018-08-13 14:20:00,71.35,71.45,71.35,71.39,20421.0,58.7114,58.7937,58.7114,58.7444,20421.0
2018-08-13 14:30:00,71.4,71.41,71.34,71.37,20590.0,58.7526,58.7608,58.7032,58.7279,20590.0
2018-08-13 14:40:00,71.37,71.39,71.33,71.36,10514.0,58.7279,58.7444,58.695,58.7197,10514.0
2018-08-13 14:50:00,71.34,71.36,71.28,71.33,14259.0,58.7032,58.7197,58.6538,58.695,14259.0
2018-08-13 15:00:00,71.3,71.33,71.27,71.3,15765.0,58.6703,58.695,58.6456,58.6703,15765.0
2018-08-13 15:10:00,71.3,71.37,71.29,71.33,23648.0,58.6703,58.7279,58.6621,58.695,23648.0
2018-08-13 15:20:00,71.32,71.32,71.22,71.23,18803.0,58.6868,58.6868,58.6045,58.6127,18803.0
2018-08-13 15:30:00,71.24,71.34,71.24,71.29,26945.0,58.6209,58.7032,58.6209,58.6621,26945.0
2018-08-13 15:40:00,71.29,71.31,71.21,71.26,54397.0,58.6621,58.6785,58.5962,58.6374,54397.0
2018-08-13 15:50:00,71.24,71.24,70.99,71.17,221103.0,58.6209,58.6209,58.4152,58.5633,221103.0
2018-08-14 09:30:00,69.86,70.62,69.81,70.5,101173.0,57.4854,58.1107,57.4442,58.012,101173.0
2018-08-14 09:40:00,70.53,70.69,70.46,70.48,61649.0,58.0367,58.1684,57.9791,57.9955,61649.0
2018-08-14 09:50:00,70.47,70.48,70.26,70.31,47242.0,57.9873,57.9955,57.8145,57.8557,47242.0
2018-08-14 10:00:00,70.32,70.44,70.16,70.2,71437.0,57.8639,57.9626,57.7322,57.7651,71437.0
2018-08-14 10:10:00,70.19,70.2,70.08,70.15,35722.0,57.7569,57.7651,57.6664,57.724,35722.0
2018-08-14 10:20:00,70.15,70.4,70.15,70.4,26062.0,57.724,57.9297,57.724,57.9297,26062.0
2018-08-14 10:30:00,70.4,70.78,70.36,70.77,99282.0,57.9297,58.2424,57.8968,58.2342,99282.0
2018-08-14 10:40:00,70.78,70.78,70.65,70.77,20300.0,58.2424,58.2424,58.1354,58.2342,20300.0
2018-08-14 10:50:00,70.76,70.86,70.71,70.76,19924.0,58.226,58.3082,58.1848,58.226,19924.0
2018-08-14 11:00:00,70.75,70.83,70.69,70.79,30710.0,58.2177,58.2836,58.1684,58.2506,30710.0
2018-08-14 11:10:00,70.78,70.95,70.78,70.85,21252.0,58.2424,58.3823,58.2424,58.3,21252.0
2018-08-14 11:20:00,70.86,70.97,70.86,70.91,20013.0,58.3082,58.3988,58.3082,58.3494,20013.0
2018-08-14 11:30:00,70.9,70.93,70.83,70.86,18325.0,58.3412,58.3658,58.2836,58.3082,18325.0
2018-08-14 11:40:00,70.86,70.98,70.81,70.97,13846.0,58.3082,58.407,58.2671,58.3988,13846.0
2018-08-14 11:50:00,70.97,71.01,70.91,70.99,15742.0,58.3988,58.4317,58.3494,58.4152,15742.0
2018-08-14 12:00:00,71.01,71.08,70.99,71.08,11610.0,58.4317,58.4893,58.4152,58.4893,11610.0
2018-08-14 12:10:00,71.08,71.09,71.0,71.08,15100.0,58.4893,58.4975,58.4234,58.4893,15100.0
2018-08-14 12:20:00,71.07,71.13,71.03,71.13,14613.0,58.481,58.5304,58.4481,58.5304,14613.0
2018-08-14 12:30:00,71.12,71.15,71.11,71.14,17438.0,58.5222,58.5469,58.514,58.5386,17438.0
2018-08-14 12:40:00,71.15,71.16,71.1,71.11,15844.0,58.5469,58.5551,58.5057,58.514,15844.0
2018-08-14 12:50:00,71.11,71.24,71.09,71.21,32395.0,58.514,58.6209,58.4975,58.5962,32395.0
2018-08-14 13:00:00,71.22,71.23,71.15,71.16,19552.0,58.6045,58.6127,58.5469,58.5551,19552.0
2018-08-14 13:10:00,71.15,71.17,71.1,71.1,13257.0,58.5469,58.5633,58.5057,58.5057,13257.0
2018-08-14 13:20:00,71.12,71.12,70.98,71.02,25757.0,58.5222,58.5222,58.407,58.4399,25757.0
2018-08-14 13:30:00,71.02,71.02,70.94,70.95,24696.0,58.4399,58.4399,58.3741,58.3823,24696.0
2018-08-14 13:40:00,70.96,71.03,70.96,71.01,29068.0,58.3905,58.4481,58.3905,58.4317,29068.0
2018-08-14 13:50:00,71.0,71.1,70.99,71.08,18970.0,58.4234,58.5057,58.4152,58.4893,18970.0
2018-08-14 14:00:00,71.08,71.13,71.05,71.07,20700.0,58.4893,58.5304,58.4646,58.481,20700.0
2018-08-14 14:10:00,71.07,71.09,71.05,71.08,20834.0,58.481,58.4975,58.4646,58.4893,20834.0
2018-08-14 14:20:00,71.08,71.09,71.03,71.07,22616.0,58.4893,58.4975,58.4481,58.481,22616.0
2018-08-14 14:30:00,71.08,71.15,71.08,71.11,19025.0,58.4893,58.5469,58.4893,58.514,19025.0
2018-08-14 14:40:00,71.11,71.12,71.05,71.06,16111.0,58.514,58.5222,58.4646,58.4728,16111.0
2018-08-14 14:50:00,71.06,71.09,71.03,71.03,23239.0,58.4728,58.4975,58.4481,58.4481,23239.0
2018-08-14 15:00:00,71.03,71.04,70.97,70.98,28032.0,58.4481,58.4564,58.3988,58.407,28032.0
2018-08-14 15:10:00,70.98,71.05,70.95,71.04,45316.0,58.407,58.4646,58.3823,58.4564,45316.0
2018-08-14 15:20:00,71.04,71.06,70.98,71.03,38980.0,58.4564,58.4728,58.407,58.4481,38980.0
2018-08-14 15:30:00,71.03,71.05,71.01,71.02,40789.0,58.4481,58.4646,58.4317,58.4399,40789.0
2018-08-14 15:40:00,71.01,71.04,70.97,70.98,55079.0,58.4317,58.4564,58.3988,58.407,55079.0
2018-08-14 15:50:00,70.98,70.99,70.87,70.93,161138.0,58.407,58.4152,58.3165,58.3658,161138.0
2018-08-15 09:30:00,70.51,70.92,70.42,70.8,38112.0,58.0202,58.3576,57.9462,58.2589,38112.0
2018-08-15 09:40:00,70.83,70.92,70.7,70.78,47065.0,58.2836,58.3576,58.1766,58.2424,47065.0
2018-08-15 09:50:00,70.77,70.77,70.6,70.61,22983.0,58.2342,58.2342,58.0943,58.1025,22983.0
2018-08-15 10:00:00,70.6,70.6,70.31,70.42,31399.0,58.0943,58.0943,57.8557,57.9462,31399.0
2018-08-15 10:10:00,70.38,70.52,70.37,70.45,49082.0,57.9133,58.0285,57.905,57.9709,49082.0
2018-08-15 10:20:00,70.45,70.48,70.39,70.44,22672.0,57.9709,57.9955,57.9215,57.9626,22672.0
2018-08-15 10:30:00,70.43,70.77,70.42,70.75,20597.0,57.9544,58.2342,57.9462,58.2177,20597.0
2018-08-15 10:40:00,70.75,70.81,70.73,70.79,20651.0,58.2177,58.2671,58.2013,58.2506,20651.0
2018-08-15 10:50:00,70.79,70.79,70.67,70.76,35786.0,58.2506,58.2506,58.1519,58.226,35786.0
2018-08-15 11:00:00,70.75,70.79,70.5,70.59,72152.0,58.2177,58.2506,58.012,58.0861,72152.0
2018-08-15 11:10:00,70.59,70.62,70.43,70.51,49829.0,58.0861,58.1107,57.9544,58.0202,49829.0
2018-08-15 11:20:00,70.51,70.57,70.43,70.5,41327.0,58.0202,58.0696,57.9544,58.012,41327.0
2018-08-15 11:30:00,70.5,70.57,70.46,70.52,29125.0,58.012,58.0696,57.9791,58.0285,29125.0
2018-08-15 11:40:00,70.52,70.54,70.46,70.51,28091.0,58.0285,58.0449,57.9791,58.0202,28091.0
2018-08-15 11:50:00,70.5,70.53,70.39,70.47,45703.0,58.012,58.0367,57.9215,57.9873,45703.0
2018-08-15 12:00:00,70.47,70.52,70.42,70.52,30308.0,57.9873,58.0285,57.9462,58.0285,30308.0
2018-08-15 12:10:00,70.52,70.64,70.48,70.64,17800.0,58.0285,58.1272,57.9955,58.1272,17800.0
2018-08-15 12:20:00,70.66,70.8,70.62,70.76,17561.0,58.1437,58.2589,58.1107,58.226,17561.0
2018-08-15 12:30:00,70.77,70.87,70.76,70.86,20712.0,58.2342,58.3165,58.226,58.3082,20712.0
2018-08-15 12:40:00,70.87,70.87,70.76,70.8,15532.0,58.3165,58.3165,58.226,58.2589,15532.0
2018-08-15 12:50:00,70.81,70.88,70.79,70.87,16225.0,58.2671,58.3247,58.2506,58.3165,16225.0
2018-08-15 13:00:00,70.88,71.01,70.84,71.0,19839.0,58.3247,58.4317,58.2918,58.4234,19839.0
2018-08-15 13:10:00,71.0,71.02,70.92,70.97,17161.0,58.4234,58.4399,58.3576,58.3988,17161.0
2018-08-15 13:20:00,70.96,70.99,70.87,70.9,13914.0,58.3905,58.4152,58.3165,58.3412,13914.0
2018-08-15 13:30:00,70.91,70.91,70.84,70.89,11831.0,58.3494,58.3494,58.2918,58.3329,11831.0
2018-08-15 13:40:00,70.89,70.96,70.88,70.89,13108.0,58.3329,58.3905,58.3247,58.3329,13108.0
2018-08-15 13:50:00,70.91,70.93,70.88,70.89,13830.0,58.3494,58.3658,58.3247,58.3329,13830.0
2018-08-15 14:00:00,70.89,70.93,70.81,70.82,17751.0,58.3329,58.3658,58.2671,58.2753,17751.0
2018-08-15 14:10:00,70.81,70.86,70.8,70.84,13586.0,58.2671,58.3082,58.2589,58.2918,13586.0
2018-08-15 14:20:00,70.85,70.88,70.79,70.82,17310.0,58.3,58.3247,58.2506,58.2753,17310.0
2018-08-15 14:30:00,70.82,70.94,70.79,70.91,21614.0,58.2753,58.3741,58.2506,58.3494,21614.0
2018-08-15 14:40:00,70.92,70.95,70.87,70.92,16121.0,58.3576,58.3823,58.3165,58.3576,16121.0
2018-08-15 14:50:00,70.92,71.06,70.9,71.06,22404.0,58.3576,58.4728,58.3412,58.4728,22404.0
2018-08-15 15:00:00,71.07,71.16,71.04,71.11,21044.0,58.481,58.5551,58.4564,58.514,21044.0
2018-08-15 15:10:00,71.11,71.11,71.03,71.06,24896.0,58.514,58.514,58.4481,58.4728,24896.0
2018-08-15 15:20:00,71.06,71.1,71.03,71.09,29197.0,58.4728,58.5057,58.4481,58.4975,29197.0
2018-08-15 15:30:00,71.1,71.23,71.08,71.16,37787.0,58.5057,58.6127,58.4893,58.5551,37787.0
2018-08-15 15:40:00,71.16,71.2,71.09,71.16,40424.0,58.5551,58.588,58.4975,58.5551,40424.0
2018-08-15 15:50:00,71.16,71.2,71.09,71.15,120499.0,58.5551,58.588,58.4975,58.5469,120499.0
2018-08-16 09:30:00,71.55,71.89,71.45,71.49,29384.0,58.876,59.1558,58.7937,58.8266,29384.0
2018-08-16 09:40:00,71.49,71.52,71.22,71.27,9515.0,58.8266,58.8513,58.6045,58.6456,9515.0
2018-08-16 09:50:00,71.27,71.37,71.18,71.2,8310.0,58.6456,58.7279,58.5716,58.588,8310.0
2018-08-16 10:00:00,71.23,71.4,71.21,71.37,25349.0,58.6127,58.7526,58.5962,58.7279,25349.0
2018-08-16 10:10:00,71.35,71.37,71.3,71.35,22289.0,58.7114,58.7279,58.6703,58.7114,22289.0
2018-08-16 10:20:00,71.36,71.56,71.34,71.56,24483.0,58.7197,58.8842,58.7032,58.8842,24483.0
2018-08-16 10:30:00,71.58,71.63,71.51,71.57,17465.0,58.9007,58.9418,58.8431,58.8925,17465.0
2018-08-16 10:40:00,71.58,71.62,71.54,71.6,24693.0,58.9007,58.9336,58.8678,58.9172,24693.0
2018-08-16 10:50:00,71.59,71.61,71.52,71.61,15310.0,58.9089,58.9254,58.8513,58.9254,15310.0
2018-08-16 11:00:00,71.59,71.69,71.59,71.59,45042.0,58.9089,58.9912,58.9089,58.9089,45042.0
2018-08-16 11:10:00,71.59,71.78,71.59,71.76,27702.0,58.9089,59.0653,58.9089,59.0488,27702.0
2018-08-16 11:20:00,71.76,71.83,71.75,71.83,47034.0,59.0488,59.1064,59.0406,59.1064,47034.0
2018-08-16 11:30:00,71.87,71.87,71.79,71.83,17246.0,59.1393,59.1393,59.0735,59.1064,17246.0
2018-08-16 11:40:00,71.82,71.84,71.76,71.76,9528.0,59.0982,59.1146,59.0488,59.0488,9528.0
2018-08-16 11:50:00,71.76,71.83,71.76,71.83,35294.0,59.0488,59.1064,59.0488,59.1064,35294.0
2018-08-16 12:00:00,71.83,71.87,71.8,71.83,10973.0,59.1064,59.1393,59.0817,59.1064,10973.0
2018-08-16 12:10:00,71.83,71.9,71.82,71.9,10729.0,59.1064,59.164,59.0982,59.164,10729.0
2018-08-16 12:20:00,71.92,71.92,71.85,71.85,11894.0,59.1805,59.1805,59.1229,59.1229,11894.0
2018-08-16 12:30:00,71.85,71.86,71.81,71.85,16811.0,59.1229,59.1311,59.09,59.1229,16811.0
2018-08-16 12:40:00,71.84,71.84,71.76,71.77,7246.0,59.1146,59.1146,59.0488,59.057,7246.0
2018-08-16 12:50:00,71.76,71.78,71.75,71.78,8175.0,59.0488,59.0653,59.0406,59.0653,8175.0
2018-08-16 13:00:00,71.77,71.8,71.76,71.77,7535.0,59.057,59.0817,59.0488,59.057,7535.0
2018-08-16 13:10:00,71.77,71.87,71.76,71.87,20050.0,59.057,59.1393,59.0488,59.1393,20050.0
2018-08-16 13:20:00,71.86,71.96,71.86,71.9,19678.0,59.1311,59.2134,59.1311,59.164,19678.0
2018-08-16 13:30:00,71.9,71.96,71.89,71.93,13290.0,59.164,59.2134,59.1558,59.1887,13290.0
2018-08-16 13:40:00,71.94,71.96,71.91,71.93,16754.0,59.1969,59.2134,59.1722,59.1887,16754.0
2018-08-16 13:50:00,71.94,71.98,71.92,71.93,11134.0,59.1969,59.2298,59.1805,59.1887,11134.0
2018-08-16 14:00:00,71.92,71.92,71.87,71.91,11760.0,59.1805,59.1805,59.1393,59.1722,11760.0
2018-08-16 14:10:00,71.92,71.94,71.9,71.94,17300.0,59.1805,59.1969,59.164,59.1969,17300.0
2018-08-16 14:20:00,71.93,71.93,71.83,71.84,13276.0,59.1887,59.1887,59.1064,59.1146,13276.0
2018-08-16 14:30:00,71.84,71.88,71.78,71.86,16736.0,59.1146,59.1476,59.0653,59.1311,16736.0
2018-08-16 14:40:00,71.86,71.89,71.85,71.87,9572.0,59.1311,59.1558,59.1229,59.1393,9572.0
2018-08-16 14:50:00,71.88,71.88,71.84,71.86,8757.0,59.1476,59.1476,59.1146,59.1311,8757.0
2018-08-16 15:00:00,71.86,71.89,71.84,71.85,14130.0,59.1311,59.1558,59.1146,59.1229,14130.0
2018-08-16 15:10:00,71.84,71.86,71.82,71.82,14074.0,59.1146,59.1311,59.0982,59.0982,14074.0
2018-08-16 15:20:00,71.83,71.91,71.81,71.9,21675.0,59.1064,59.1722,59.09,59.164,21675.0
2018-08-16 15:30:00,71.9,71.94,71.84,71.89,39323.0,59.164,59.1969,59.1146,59.1558,39323.0
2018-08-16 15:40:00,71.88,71.89,71.81,71.82,31039.0,59.1476,59.1558,59.09,59.0982,31039.0
2018-08-16 15:50:00,71.81,71.91,71.69,71.9,121654.0,59.09,59.1722,58.9912,59.164,121654.0
2018-08-17 09:30:00,71.77,72.3,71.75,72.24,90193.0,59.057,59.4932,59.0406,59.4438,90193.0
2018-08-17 09:40:00,72.21,72.3,72.02,72.04,35238.0,59.4191,59.4932,59.2628,59.2792,35238.0
2018-08-17 09:50:00,72.06,72.1,71.56,71.86,37104.0,59.2957,59.3286,58.8842,59.1311,37104.0
2018-08-17 10:00:00,71.86,71.98,71.81,71.84,22326.0,59.1311,59.2298,59.09,59.1146,22326.0
2018-08-17 10:10:00,71.82,71.9,71.81,71.85,18183.0,59.0982,59.164,59.09,59.1229,18183.0
2018-08-17 10:20:00,71.86,71.93,71.81,71.89,17829.0,59.1311,59.1887,59.09,59.1558,17829.0
2018-08-17 10:30:00,71.89,71.97,71.88,71.9,13295.0,59.1558,59.2216,59.1476,59.164,13295.0
2018-08-17 10:40:00,71.9,72.0,71.81,71.99,23555.0,59.164,59.2463,59.09,59.2381,23555.0
2018-08-17 10:50:00,71.98,72.03,71.95,71.97,14406.0,59.2298,59.271,59.2052,59.2216,14406.0
2018-08-17 11:00:00,71.97,71.98,71.9,71.92,12764.0,59.2216,59.2298,59.164,59.1805,12764.0
2018-08-17 11:10:00,71.93,72.01,71.91,72.01,10997.0,59.1887,59.2545,59.1722,59.2545,10997.0
2018-08-17 11:20:00,72.03,72.06,72.0,72.04,10637.0,59.271,59.2957,59.2463,59.2792,10637.0
2018-08-17 11:30:00,72.05,72.06,72.01,72.04,12269.0,59.2874,59.2957,59.2545,59.2792,12269.0
2018-08-17 11:40:00,72.04,72.14,72.03,72.11,12447.0,59.2792,59.3615,59.271,59.3368,12447.0
2018-08-17 11:50:00,72.11,72.19,72.09,72.13,17405.0,59.3368,59.4026,59.3204,59.3533,17405.0
2018-08-17 12:00:00,72.13,72.15,72.08,72.12,13045.0,59.3533,59.3697,59.3121,59.345,13045.0
2018-08-17 12:10:00,72.12,72.12,72.06,72.06,12136.0,59.345,59.345,59.2957,59.2957,12136.0
2018-08-17 12:20:00,72.07,72.07,72.04,72.05,6360.0,59.3039,59.3039,59.2792,59.2874,6360.0
2018-08-17 12:30:00,72.05,72.05,72.0,72.01,8041.0,59.2874,59.2874,59.2463,59.2545,8041.0
2018-08-17 12:40:00,72.01,72.06,72.01,72.05,5318.0,59.2545,59.2957,59.2545,59.2874,5318.0
2018-08-17 12:50:00,72.06,72.11,72.04,72.06,13206.0,59.2957,59.3368,59.2792,59.2957,13206.0
2018-08-17 13:00:00,72.05,72.21,72.05,72.15,33473.0,59.2874,59.4191,59.2874,59.3697,33473.0
2018-08-17 13:10:00,72.15,72.17,72.1,72.17,10323.0,59.3697,59.3862,59.3286,59.3862,10323.0
2018-08-17 13:20:00,72.16,72.21,72.12,72.13,17416.0,59.378,59.4191,59.345,59.3533,17416.0
2018-08-17 13:30:00,72.13,72.19,72.11,72.15,16860.0,59.3533,59.4026,59.3368,59.3697,16860.0
2018-08-17 13:40:00,72.16,72.21,72.15,72.17,20820.0,59.378,59.4191,59.3697,59.3862,20820.0
2018-08-17 13:50:00,72.16,72.23,72.15,72.22,11724.0,59.378,59.4356,59.3697,59.4273,11724.0
2018-08-17 14:00:00,72.21,72.39,72.19,72.32,29025.0,59.4191,59.5672,59.4026,59.5096,29025.0
2018-08-17 14:10:00,72.31,72.31,72.23,72.26,11111.0,59.5014,59.5014,59.4356,59.4602,11111.0
2018-08-17 14:20:00,72.25,72.32,72.25,72.28,12318.0,59.452,59.5096,59.452,59.4767,12318.0
2018-08-17 14:30:00,72.28,72.29,72.15,72.17,21425.0,59.4767,59.4849,59.3697,59.3862,21425.0
2018-08-17 14:40:00,72.15,72.2,72.1,72.19,21739.0,59.3697,59.4109,59.3286,59.4026,21739.0
2018-08-17 14:50:00,72.19,72.27,72.18,72.24,14581.0,59.4026,59.4685,59.3944,59.4438,14581.0
2018-08-17 15:00:00,72.24,72.29,72.21,72.21,14083.0,59.4438,59.4849,59.4191,59.4191,14083.0
2018-08-17 15:10:00,72.21,72.24,72.17,72.2,13271.0,59.4191,59.4438,59.3862,59.4109,13271.0
2018-08-17 15:20:00,72.2,72.23,72.18,72.21,13564.0,59.4109,59.4356,59.3944,59.4191,13564.0
2018-08-17 15:30:00,72.19,72.23,72.16,72.17,19187.0,59.4026,59.4356,59.378,59.3862,19187.0
2018-08-17 15:40:00,72.17,72.26,72.16,72.21,34728.0,59.3862,59.4602,59.378,59.4191,34728.0
2018-08-17 15:50:00,72.2,72.42,72.19,72.32,371384.0,59.4109,59.5919,59.4026,59.5096,371384.0
2018-08-20 09:30:00,72.5,72.69,72.32,72.65,41730.0,59.6577,59.8141,59.5096,59.7812,41730.0
2018-08-20 09:40:00,72.65,72.65,72.28,72.31,26455.0,59.7812,59.7812,59.4767,59.5014,26455.0
2018-08-20 09:50:00,72.29,72.33,72.23,72.3,22214.0,59.4849,59.5178,59.4356,59.4932,22214.0
2018-08-20 10:00:00,72.29,72.42,72.26,72.33,31287.0,59.4849,59.5919,59.4602,59.5178,31287.0
2018-08-20 10:10:00,72.32,72.32,72.11,72.21,20242.0,59.5096,59.5096,59.3368,59.4191,20242.0
2018-08-20 10:20:00,72.2,72.2,72.02,72.02,21843.0,59.4109,59.4109,59.2628,59.2628,21843.0
2018-08-20 10:30:00,72.02,72.03,71.95,71.95,4863.0,59.2628,59.271,59.2052,59.2052,4863.0
2018-08-20 10:40:00,71.95,71.95,71.85,71.94,17556.0,59.2052,59.2052,59.1229,59.1969,17556.0
2018-08-20 10:50:00,71.93,71.93,71.78,71.82,15794.0,59.1887,59.1887,59.0653,59.0982,15794.0
2018-08-20 11:00:00,71.81,71.86,71.78,71.83,12528.0,59.09,59.1311,59.0653,59.1064,12528.0
2018-08-20 11:10:00,71.83,71.83,71.78,71.8,17836.0,59.1064,59.1064,59.0653,59.0817,17836.0
2018-08-20 11:20:00,71.8,71.81,71.74,71.79,14568.0,59.0817,59.09,59.0324,59.0735,14568.0
2018-08-20 11:30:00,71.79,71.85,71.79,71.85,9955.0,59.0735,59.1229,59.0735,59.1229,9955.0
2018-08-20 11:40:00,71.86,72.04,71.85,72.03,20719.0,59.1311,59.2792,59.1229,59.271,20719.0
2018-08-20 11:50:00,72.04,72.1,72.02,72.04,23768.0,59.2792,59.3286,59.2628,59.2792,23768.0
2018-08-20 12:00:00,72.06,72.07,72.0,72.01,8350.0,59.2957,59.3039,59.2463,59.2545,8350.0
2018-08-20 12:10:00,72.03,72.08,72.0,72.07,18334.0,59.271,59.3121,59.2463,59.3039,18334.0
2018-08-20 12:20:00,72.07,72.13,72.04,72.12,19407.0,59.3039,59.3533,59.2792,59.345,19407.0
2018-08-20 12:30:00,72.13,72.2,72.12,72.18,17005.0,59.3533,59.4109,59.345,59.3944,17005.0
2018-08-20 12:40:00,72.19,72.2,72.15,72.15,17118.0,59.4026,59.4109,59.3697,59.3697,17118.0
2018-08-20 12:50:00,72.15,72.23,72.13,72.22,11556.0,59.3697,59.4356,59.3533,59.4273,11556.0
2018-08-20 13:00:00,72.22,72.27,72.2,72.26,18268.0,59.4273,59.4685,59.4109,59.4602,18268.0
2018-08-20 13:10:00,72.25,72.28,72.25,72.28,10765.0,59.452,59.4767,59.452,59.4767,10765.0
2018-08-20 13:20:00,72.28,72.3,72.26,72.27,17107.0,59.4767,59.4932,59.4602,59.4685,17107.0
2018-08-20 13:30:00,72.27,72.27,72.25,72.26,13273.0,59.4685,59.4685,59.452,59.4602,13273.0
2018-08-20 13:40:00,72.26,72.29,72.26,72.28,10572.0,59.4602,59.4849,59.4602,59.4767,10572.0
2018-08-20 13:50:00,72.28,72.29,72.26,72.26,9011.0,59.4767,59.4849,59.4602,59.4602,9011.0
2018-08-20 14:00:00,72.26,72.27,72.2,72.21,63353.0,59.4602,59.4685,59.4109,59.4191,63353.0
2018-08-20 14:10:00,72.21,72.24,72.2,72.23,14775.0,59.4191,59.4438,59.4109,59.4356,14775.0
2018-08-20 14:20:00,72.23,72.26,72.23,72.26,10787.0,59.4356,59.4602,59.4356,59.4602,10787.0
2018-08-20 14:30:00,72.26,72.3,72.26,72.26,21613.0,59.4602,59.4932,59.4602,59.4602,21613.0
2018-08-20 14:40:00,72.26,72.29,72.24,72.28,13795.0,59.4602,59.4849,59.4438,59.4767,13795.0
2018-08-20 14:50:00,72.27,72.29,72.25,72.29,12569.0,59.4685,59.4849,59.452,59.4849,12569.0
2018-08-20 15:00:00,72.29,72.29,72.27,72.28,11682.0,59.4849,59.4849,59.4685,59.4767,11682.0
2018-08-20 15:10:00,72.28,72.29,72.26,72.27,19444.0,59.4767,59.4849,59.4602,59.4685,19444.0
2018-08-20 15:20:00,72.27,72.28,72.25,72.26,13560.0,59.4685,59.4767,59.452,59.4602,13560.0
2018-08-20 15:30:00,72.26,72.36,72.26,72.34,39507.0,59.4602,59.5425,59.4602,59.5261,39507.0
2018-08-20 15:40:00,72.34,72.38,72.31,72.31,51414.0,59.5261,59.559,59.5014,59.5014,51414.0
2018-08-20 15:50:00,72.3,72.4,72.28,72.34,218028.0,59.4932,59.5754,59.4767,59.5261,218028.0
2018-08-21 09:30:00,72.66,72.9,72.36,72.61,72249.0,59.7894,59.9869,59.5425,59.7483,72249.0
2018-08-21 09:40:00,72.63,72.89,72.62,72.85,38083.0,59.7647,59.9787,59.7565,59.9457,38083.0
2018-08-21 09:50:00,72.83,72.88,72.73,72.83,50265.0,59.9293,59.9704,59.847,59.9293,50265.0
2018-08-21 10:00:00,72.85,72.99,72.82,72.87,137685.0,59.9457,60.0609,59.9211,59.9622,137685.0
2018-08-21 10:10:00,72.86,72.91,72.65,72.66,26422.0,59.954,59.9951,59.7812,59.7894,26422.0
2018-08-21 10:20:00,72.64,72.76,72.61,72.73,35437.0,59.7729,59.8717,59.7483,59.847,35437.0
2018-08-21 10:30:00,72.72,72.72,72.57,72.6,17889.0,59.8388,59.8388,59.7153,59.74,17889.0
2018-08-21 10:40:00,72.61,72.61,72.51,72.53,21569.0,59.7483,59.7483,59.666,59.6824,21569.0
2018-08-21 10:50:00,72.54,72.71,72.54,72.69,21024.0,59.6907,59.8305,59.6907,59.8141,21024.0
2018-08-21 11:00:00,72.7,72.76,72.68,72.73,24443.0,59.8223,59.8717,59.8059,59.847,24443.0
2018-08-21 11:10:00,72.73,72.73,72.56,72.56,22676.0,59.847,59.847,59.7071,59.7071,22676.0
2018-08-21 11:20:00,72.57,72.6,72.51,72.52,16549.0,59.7153,59.74,59.666,59.6742,16549.0
2018-08-21 11:30:00,72.52,72.66,72.51,72.66,14924.0,59.6742,59.7894,59.666,59.7894,14924.0
2018-08-21 11:40:00,72.66,72.69,72.64,72.67,21428.0,59.7894,59.8141,59.7729,59.7976,21428.0
2018-08-21 11:50:00,72.67,72.75,72.64,72.71,43626.0,59.7976,59.8635,59.7729,59.8305,43626.0
2018-08-21 12:00:00,72.71,72.77,72.7,72.75,16556.0,59.8305,59.8799,59.8223,59.8635,16556.0
2018-08-21 12:10:00,72.76,72.79,72.75,72.78,13824.0,59.8717,59.8964,59.8635,59.8881,13824.0
2018-08-21 12:20:00,72.78,72.81,72.76,72.8,12785.0,59.8881,59.9128,59.8717,59.9046,12785.0
2018-08-21 12:30:00,72.81,72.84,72.8,72.81,12544.0,59.9128,59.9375,59.9046,59.9128,12544.0
2018-08-21 12:40:00,72.81,72.85,72.79,72.79,21438.0,59.9128,59.9457,59.8964,59.8964,21438.0
2018-08-21 12:50:00,72.78,72.85,72.78,72.8,19121.0,59.8881,59.9457,59.8881,59.9046,19121.0
2018-08-21 13:00:00,72.81,72.81,72.77,72.77,13642.0,59.9128,59.9128,59.8799,59.8799,13642.0
2018-08-21 13:10:00,72.76,72.81,72.75,72.77,19325.0,59.8717,59.9128,59.8635,59.8799,19325.0
2018-08-21 13:20:00,72.77,72.8,72.76,72.78,18229.0,59.8799,59.9046,59.8717,59.8881,18229.0
2018-08-21 13:30:00,72.78,72.79,72.76,72.79,25824.0,59.8881,59.8964,59.8717,59.8964,25824.0
2018-08-21 13:40:00,72.79,72.79,72.75,72.75,11520.0,59.8964,59.8964,59.8635,59.8635,11520.0
2018-08-21 13:50:00,72.76,72.77,72.58,72.58,72395.0,59.8717,59.8799,59.7236,59.7236,72395.0
2018-08-21 14:00:00,72.59,72.63,72.59,72.63,16085.0,59.7318,59.7647,59.7318,59.7647,16085.0
2018-08-21 14:10:00,72.62,72.67,72.62,72.62,17746.0,59.7565,59.7976,59.7565,59.7565,17746.0
2018-08-21 14:20:00,72.62,72.62,72.59,72.59,17594.0,59.7565,59.7565,59.7318,59.7318,17594.0
2018-08-21 14:30:00,72.6,72.62,72.54,72.56,25692.0,59.74,59.7565,59.6907,59.7071,25692.0
2018-08-21 14:40:00,72.56,72.58,72.49,72.49,19983.0,59.7071,59.7236,59.6495,59.6495,19983.0
2018-08-21 14:50:00,72.5,72.54,72.44,72.52,52456.0,59.6577,59.6907,59.6084,59.6742,52456.0
2018-08-21 15:00:00,72.52,72.54,72.47,72.52,34408.0,59.6742,59.6907,59.6331,59.6742,34408.0
2018-08-21 15:10:00,72.52,72.57,72.5,72.55,12679.0,59.6742,59.7153,59.6577,59.6989,12679.0
2018-08-21 15:20:00,72.55,72.59,72.52,72.52,23242.0,59.6989,59.7318,59.6742,59.6742,23242.0
2018-08-21 15:30:00,72.52,72.58,72.5,72.54,27706.0,59.6742,59.7236,59.6577,59.6907,27706.0
2018-08-21 15:40:00,72.54,72.57,72.48,72.5,64723.0,59.6907,59.7153,59.6413,59.6577,64723.0
2018-08-21 15:50:00,72.49,72.57,72.4,72.52,121303.0,59.6495,59.7153,59.5754,59.6742,121303.0
2018-08-22 09:30:00,72.27,72.38,72.07,72.3,39138.0,59.4685,59.559,59.3039,59.4932,39138.0
2018-08-22 09:40:00,72.36,72.39,72.25,72.36,27888.0,59.5425,59.5672,59.452,59.5425,27888.0
2018-08-22 09:50:00,72.33,72.37,72.09,72.1,19325.0,59.5178,59.5508,59.3204,59.3286,19325.0
2018-08-22 10:00:00,72.11,72.17,72.05,72.13,26538.0,59.3368,59.3862,59.2874,59.3533,26538.0
2018-08-22 10:10:00,72.11,72.27,72.1,72.26,33137.0,59.3368,59.4685,59.3286,59.4602,33137.0
2018-08-22 10:20:00,72.26,72.26,72.02,72.02,77595.0,59.4602,59.4602,59.2628,59.2628,77595.0
2018-08-22 10:30:00,72.03,72.19,72.02,72.17,25722.0,59.271,59.4026,59.2628,59.3862,25722.0
2018-08-22 10:40:00,72.17,72.31,72.15,72.3,23111.0,59.3862,59.5014,59.3697,59.4932,23111.0
2018-08-22 10:50:00,72.3,72.34,72.28,72.33,24889.0,59.4932,59.5261,59.4767,59.5178,24889.0
2018-08-22 11:00:00,72.33,72.5,72.31,72.48,45435.0,59.5178,59.6577,59.5014,59.6413,45435.0
2018-08-22 11:10:00,72.48,72.52,72.42,72.5,16948.0,59.6413,59.6742,59.5919,59.6577,16948.0
2018-08-22 11:20:00,72.49,72.5,72.46,72.5,15268.0,59.6495,59.6577,59.6248,59.6577,15268.0
2018-08-22 11:30:00,72.53,72.56,72.5,72.54,9539.0,59.6824,59.7071,59.6577,59.6907,9539.0
2018-08-22 11:40:00,72.56,72.57,72.51,72.52,8846.0,59.7071,59.7153,59.666,59.6742,8846.0
2018-08-22 11:50:00,72.52,72.56,72.5,72.53,21505.0,59.6742,59.7071,59.6577,59.6824,21505.0
2018-08-22 12:00:00,72.52,72.55,72.51,72.53,5564.0,59.6742,59.6989,59.666,59.6824,5564.0
2018-08-22 12:10:00,72.52,72.54,72.51,72.54,5550.0,59.6742,59.6907,59.666,59.6907,5550.0
2018-08-22 12:20:00,72.54,72.59,72.53,72.56,9222.0,59.6907,59.7318,59.6824,59.7071,9222.0
2018-08-22 12:30:00,72.55,72.59,72.54,72.56,7938.0,59.6989,59.7318,59.6907,59.7071,7938.0
2018-08-22 12:40:00,72.57,72.61,72.56,72.58,8255.0,59.7153,59.7483,59.7071,59.7236,8255.0
2018-08-22 12:50:00,72.58,72.59,72.52,72.52,7599.0,59.7236,59.7318,59.6742,59.6742,7599.0
2018-08-22 13:00:00,72.52,72.55,72.5,72.52,10374.0,59.6742,59.6989,59.6577,59.6742,10374.0
2018-08-22 13:10:00,72.53,72.54,72.52,72.53,5550.0,59.6824,59.6907,59.6742,59.6824,5550.0
2018-08-22 13:20:00,72.54,72.57,72.54,72.55,6619.0,59.6907,59.7153,59.6907,59.6989,6619.0
2018-08-22 13:30:00,72.54,72.58,72.54,72.57,5207.0,59.6907,59.7236,59.6907,59.7153,5207.0
2018-08-22 13:40:00,72.56,72.58,72.56,72.56,3350.0,59.7071,59.7236,59.7071,59.7071,3350.0
2018-08-22 13:50:00,72.56,72.58,72.54,72.58,11319.0,59.7071,59.7236,59.6907,59.7236,11319.0
2018-08-22 14:00:00,72.59,72.7,72.59,72.61,10332.0,59.7318,59.8223,59.7318,59.7483,10332.0
2018-08-22 14:10:00,72.6,72.62,72.57,72.58,11274.0,59.74,59.7565,59.7153,59.7236,11274.0
2018-08-22 14:20:00,72.58,72.6,72.54,72.58,7043.0,59.7236,59.74,59.6907,59.7236,7043.0
2018-08-22 14:30:00,72.58,72.58,72.53,72.55,6485.0,59.7236,59.7236,59.6824,59.6989,6485.0
2018-08-22 14:40:00,72.55,72.59,72.54,72.56,7875.0,59.6989,59.7318,59.6907,59.7071,7875.0
2018-08-22 14:50:00,72.56,72.61,72.55,72.6,14365.0,59.7071,59.7483,59.6989,59.74,14365.0
2018-08-22 15:00:00,72.61,72.61,72.57,72.58,8849.0,59.7483,59.7483,59.7153,59.7236,8849.0
2018-08-22 15:10:00,72.59,72.59,72.56,72.56,8342.0,59.7318,59.7318,59.7071,59.7071,8342.0
2018-08-22 15:20:00,72.56,72.61,72.56,72.59,10062.0,59.7071,59.7483,59.7071,59.7318,10062.0
2018-08-22 15:30:00,72.6,72.62,72.58,72.6,13177.0,59.74,59.7565,59.7236,59.74,13177.0
2018-08-22 15:40:00,72.59,72.61,72.56,72.6,20534.0,59.7318,59.7483,59.7071,59.74,20534.0
2018-08-22 15:50:00,72.6,72.66,72.57,72.59,89941.0,59.74,59.7894,59.7153,59.7318,89941.0
2018-08-23 09:30:00,72.56,72.68,72.43,72.62,34676.0,59.7071,59.8059,59.6001,59.7565,34676.0
2018-08-23 09:40:00,72.62,72.76,72.6,72.7,9762.0,59.7565,59.8717,59.74,59.8223,9762.0
2018-08-23 09:50:00,72.73,72.74,72.59,72.59,6939.0,59.847,59.8552,59.7318,59.7318,6939.0
2018-08-23 10:00:00,72.61,72.63,72.48,72.5,13147.0,59.7483,59.7647,59.6413,59.6577,13147.0
2018-08-23 10:10:00,72.52,72.58,72.51,72.52,13778.0,59.6742,59.7236,59.666,59.6742,13778.0
2018-08-23 10:20:00,72.54,72.67,72.53,72.67,24306.0,59.6907,59.7976,59.6824,59.7976,24306.0
2018-08-23 10:30:00,72.68,72.75,72.63,72.63,17192.0,59.8059,59.8635,59.7647,59.7647,17192.0
2018-08-23 10:40:00,72.63,72.7,72.61,72.66,14151.0,59.7647,59.8223,59.7483,59.7894,14151.0
2018-08-23 10:50:00,72.65,72.65,72.58,72.59,7142.0,59.7812,59.7812,59.7236,59.7318,7142.0
2018-08-23 11:00:00,72.59,72.61,72.54,72.58,8666.0,59.7318,59.7483,59.6907,59.7236,8666.0
2018-08-23 11:10:00,72.58,72.59,72.47,72.47,16691.0,59.7236,59.7318,59.6331,59.6331,16691.0
2018-08-23 11:20:00,72.47,72.69,72.47,72.6,23592.0,59.6331,59.8141,59.6331,59.74,23592.0
2018-08-23 11:30:00,72.6,72.65,72.56,72.61,14225.0,59.74,59.7812,59.7071,59.7483,14225.0
2018-08-23 11:40:00,72.6,72.7,72.57,72.66,14428.0,59.74,59.8223,59.7153,59.7894,14428.0
2018-08-23 11:50:00,72.65,72.76,72.65,72.72,29190.0,59.7812,59.8717,59.7812,59.8388,29190.0
2018-08-23 12:00:00,72.72,72.77,72.71,72.76,18886.0,59.8388,59.8799,59.8305,59.8717,18886.0
2018-08-23 12:10:00,72.75,72.85,72.75,72.84,20779.0,59.8635,59.9457,59.8635,59.9375,20779.0
2018-08-23 12:20:00,72.84,72.89,72.82,72.89,57805.0,59.9375,59.9787,59.9211,59.9787,57805.0
2018-08-23 12:30:00,72.9,72.91,72.87,72.89,41506.0,59.9869,59.9951,59.9622,59.9787,41506.0
2018-08-23 12:40:00,72.89,72.92,72.8,72.84,24755.0,59.9787,60.0033,59.9046,59.9375,24755.0
2018-08-23 12:50:00,72.84,72.84,72.81,72.82,16106.0,59.9375,59.9375,59.9128,59.9211,16106.0
2018-08-23 13:00:00,72.83,72.84,72.8,72.81,105879.0,59.9293,59.9375,59.9046,59.9128,105879.0
2018-08-23 13:10:00,72.81,72.85,72.8,72.85,21600.0,59.9128,59.9457,59.9046,59.9457,21600.0
2018-08-23 13:20:00,72.84,72.89,72.83,72.86,15370.0,59.9375,59.9787,59.9293,59.954,15370.0
2018-08-23 13:30:00,72.87,72.88,72.82,72.86,13117.0,59.9622,59.9704,59.9211,59.954,13117.0
2018-08-23 13:40:00,72.86,72.9,72.85,72.88,14131.0,59.954,59.9869,59.9457,59.9704,14131.0
2018-08-23 13:50:00,72.88,72.91,72.87,72.87,11570.0,59.9704,59.9951,59.9622,59.9622,11570.0
2018-08-23 14:00:00,72.88,72.91,72.87,72.9,9819.0,59.9704,59.9951,59.9622,59.9869,9819.0
2018-08-23 14:10:00,72.89,72.91,72.88,72.9,15238.0,59.9787,59.9951,59.9704,59.9869,15238.0
2018-08-23 14:20:00,72.9,72.92,72.88,72.88,13075.0,59.9869,60.0033,59.9704,59.9704,13075.0
2018-08-23 14:30:00,72.89,72.89,72.84,72.84,12094.0,59.9787,59.9787,59.9375,59.9375,12094.0
2018-08-23 14:40:00,72.84,72.85,72.82,72.83,13442.0,59.9375,59.9457,59.9211,59.9293,13442.0
2018-08-23 14:50:00,72.84,72.84,72.81,72.82,11854.0,59.9375,59.9375,59.9128,59.9211,11854.0
2018-08-23 15:00:00,72.83,72.83,72.8,72.82,18097.0,59.9293,59.9293,59.9046,59.9211,18097.0
2018-08-23 15:10:00,72.83,72.85,72.82,72.83,18375.0,59.9293,59.9457,59.9211,59.9293,18375.0
2018-08-23 15:20:00,72.82,72.85,72.8,72.83,17298.0,59.9211,59.9457,59.9046,59.9293,17298.0
2018-08-23 15:30:00,72.82,72.86,72.8,72.82,40482.0,59.9211,59.954,59.9046,59.9211,40482.0
2018-08-23 15:40:00,72.83,72.83,72.8,72.81,85252.0,59.9293,59.9293,59.9046,59.9128,85252.0
2018-08-23 15:50:00,72.81,72.82,72.69,72.74,167253.0,59.9128,59.9211,59.8141,59.8552,167253.0
2018-08-24 09:30:00,72.99,72.99,72.5,72.54,41333.0,60.0609,60.0609,59.6577,59.6907,41333.0
2018-08-24 09:40:00,72.54,72.54,72.39,72.39,11317.0,59.6907,59.6907,59.5672,59.5672,11317.0
2018-08-24 09:50:00,72.37,72.56,72.32,72.55,11593.0,59.5508,59.7071,59.5096,59.6989,11593.0
2018-08-24 10:00:00,72.56,72.78,72.56,72.64,31416.0,59.7071,59.8881,59.7071,59.7729,31416.0
2018-08-24 10:10:00,72.63,72.63,72.53,72.57,16654.0,59.7647,59.7647,59.6824,59.7153,16654.0
2018-08-24 10:20:00,72.57,72.61,72.56,72.57,10755.0,59.7153,59.7483,59.7071,59.7153,10755.0
2018-08-24 10:30:00,72.58,72.82,72.57,72.8,11734.0,59.7236,59.9211,59.7153,59.9046,11734.0
2018-08-24 10:40:00,72.78,72.89,72.77,72.88,25626.0,59.8881,59.9787,59.8799,59.9704,25626.0
2018-08-24 10:50:00,72.88,72.88,72.77,72.79,16970.0,59.9704,59.9704,59.8799,59.8964,16970.0
2018-08-24 11:00:00,72.8,72.86,72.77,72.86,16888.0,59.9046,59.954,59.8799,59.954,16888.0
2018-08-24 11:10:00,72.86,72.94,72.86,72.94,12068.0,59.954,60.0198,59.954,60.0198,12068.0
2018-08-24 11:20:00,72.94,72.96,72.89,72.92,15135.0,60.0198,60.0363,59.9787,60.0033,15135.0
2018-08-24 11:30:00,72.93,73.04,72.93,72.98,34749.0,60.0116,60.1021,60.0116,60.0527,34749.0
2018-08-24 11:40:00,72.98,72.99,72.93,72.98,11269.0,60.0527,60.0609,60.0116,60.0527,11269.0
2018-08-24 11:50:00,72.98,72.99,72.95,72.97,12288.0,60.0527,60.0609,60.028,60.0445,12288.0
2018-08-24 12:00:00,72.97,73.03,72.93,73.03,14374.0,60.0445,60.0939,60.0116,60.0939,14374.0
2018-08-24 12:10:00,73.02,73.04,72.98,72.99,26791.0,60.0856,60.1021,60.0527,60.0609,26791.0
2018-08-24 12:20:00,72.98,72.98,72.93,72.97,12779.0,60.0527,60.0527,60.0116,60.0445,12779.0
2018-08-24 12:30:00,72.96,72.98,72.92,72.94,10235.0,60.0363,60.0527,60.0033,60.0198,10235.0
2018-08-24 12:40:00,72.95,72.98,72.93,72.95,9434.0,60.028,60.0527,60.0116,60.028,9434.0
2018-08-24 12:50:00,72.95,72.97,72.93,72.94,10160.0,60.028,60.0445,60.0116,60.0198,10160.0
2018-08-24 13:00:00,72.94,72.98,72.92,72.94,12758.0,60.0198,60.0527,60.0033,60.0198,12758.0
2018-08-24 13:10:00,72.94,72.95,72.86,72.87,9762.0,60.0198,60.028,59.954,59.9622,9762.0
2018-08-24 13:20:00,72.88,72.89,72.85,72.89,8990.0,59.9704,59.9787,59.9457,59.9787,8990.0
2018-08-24 13:30:00,72.88,72.88,72.8,72.81,12464.0,59.9704,59.9704,59.9046,59.9128,12464.0
2018-08-24 13:40:00,72.81,72.84,72.77,72.84,12839.0,59.9128,59.9375,59.8799,59.9375,12839.0
2018-08-24 13:50:00,72.83,72.85,72.8,72.84,7345.0,59.9293,59.9457,59.9046,59.9375,7345.0
2018-08-24 14:00:00,72.84,72.87,72.82,72.87,9198.0,59.9375,59.9622,59.9211,59.9622,9198.0
2018-08-24 14:10:00,72.86,72.86,72.78,72.79,48145.0,59.954,59.954,59.8881,59.8964,48145.0
2018-08-24 14:20:00,72.8,72.8,72.75,72.75,20540.0,59.9046,59.9046,59.8635,59.8635,20540.0
2018-08-24 14:30:00,72.75,72.83,72.73,72.83,38586.0,59.8635,59.9293,59.847,59.9293,38586.0
2018-08-24 14:40:00,72.84,72.9,72.83,72.88,13966.0,59.9375,59.9869,59.9293,59.9704,13966.0
2018-08-24 14:50:00,72.88,72.93,72.86,72.9,12102.0,59.9704,60.0116,59.954,59.9869,12102.0
2018-08-24 15:00:00,72.89,72.93,72.88,72.91,16532.0,59.9787,60.0116,59.9704,59.9951,16532.0
2018-08-24 15:10:00,72.91,72.94,72.9,72.92,10635.0,59.9951,60.0198,59.9869,60.0033,10635.0
2018-08-24 15:20:00,72.92,72.94,72.88,72.9,16394.0,60.0033,60.0198,59.9704,59.9869,16394.0
2018-08-24 15:30:00,72.91,72.95,72.89,72.95,25005.0,59.9951,60.028,59.9787,60.028,25005.0
2018-08-24 15:40:00,72.95,73.03,72.95,73.0,41197.0,60.028,60.0939,60.028,60.0692,41197.0
2018-08-24 15:50:00,73.0,73.04,72.95,72.98,105795.0,60.0692,60.1021,60.028,60.0527,105795.0
2018-08-27 09:30:00,73.25,73.4,72.92,72.95,46441.0,60.2749,60.3983,60.0033,60.028,46441.0
2018-08-27 09:40:00,72.99,73.08,72.93,72.96,12477.0,60.0609,60.135,60.0116,60.0363,12477.0
2018-08-27 09:50:00,72.96,72.98,72.81,72.82,8976.0,60.0363,60.0527,59.9128,59.9211,8976.0
2018-08-27 10:00:00,72.83,72.89,72.8,72.81,10565.0,59.9293,59.9787,59.9046,59.9128,10565.0
2018-08-27 10:10:00,72.8,72.88,72.78,72.88,7449.0,59.9046,59.9704,59.8881,59.9704,7449.0
2018-08-27 10:20:00,72.89,72.93,72.82,72.88,11832.0,59.9787,60.0116,59.9211,59.9704,11832.0
2018-08-27 10:30:00,72.9,72.93,72.74,72.76,11776.0,59.9869,60.0116,59.8552,59.8717,11776.0
2018-08-27 10:40:00,72.76,72.78,72.68,72.68,10687.0,59.8717,59.8881,59.8059,59.8059,10687.0
2018-08-27 10:50:00,72.69,72.83,72.69,72.82,9671.0,59.8141,59.9293,59.8141,59.9211,9671.0
2018-08-27 11:00:00,72.82,72.88,72.79,72.8,10980.0,59.9211,59.9704,59.8964,59.9046,10980.0
2018-08-27 11:10:00,72.8,72.92,72.8,72.9,10856.0,59.9046,60.0033,59.9046,59.9869,10856.0
2018-08-27 11:20:00,72.89,72.96,72.84,72.93,15025.0,59.9787,60.0363,59.9375,60.0116,15025.0
2018-08-27 11:30:00,72.91,72.98,72.85,72.85,9694.0,59.9951,60.0527,59.9457,59.9457,9694.0
2018-08-27 11:40:00,72.84,72.9,72.81,72.89,10488.0,59.9375,59.9869,59.9128,59.9787,10488.0
2018-08-27 11:50:00,72.89,72.94,72.86,72.92,8314.0,59.9787,60.0198,59.954,60.0033,8314.0
2018-08-27 12:00:00,72.91,72.91,72.83,72.9,22268.0,59.9951,59.9951,59.9293,59.9869,22268.0
2018-08-27 12:10:00,72.9,72.9,72.84,72.86,15004.0,59.9869,59.9869,59.9375,59.954,15004.0
2018-08-27 12:20:00,72.85,72.88,72.84,72.87,5184.0,59.9457,59.9704,59.9375,59.9622,5184.0
2018-08-27 12:30:00,72.86,72.92,72.86,72.86,14196.0,59.954,60.0033,59.954,59.954,14196.0
2018-08-27 12:40:00,72.87,72.92,72.85,72.92,8238.0,59.9622,60.0033,59.9457,60.0033,8238.0
2018-08-27 12:50:00,72.92,72.93,72.9,72.92,7732.0,60.0033,60.0116,59.9869,60.0033,7732.0
2018-08-27 13:00:00,72.92,72.92,72.78,72.78,10584.0,60.0033,60.0033,59.8881,59.8881,10584.0
2018-08-27 13:10:00,72.76,72.76,72.72,72.72,11339.0,59.8717,59.8717,59.8388,59.8388,11339.0
2018-08-27 13:20:00,72.73,72.73,72.64,72.67,15935.0,59.847,59.847,59.7729,59.7976,15935.0
2018-08-27 13:30:00,72.66,72.66,72.62,72.65,8200.0,59.7894,59.7894,59.7565,59.7812,8200.0
2018-08-27 13:40:00,72.65,72.66,72.59,72.6,9508.0,59.7812,59.7894,59.7318,59.74,9508.0
2018-08-27 13:50:00,72.59,72.63,72.57,72.63,10371.0,59.7318,59.7647,59.7153,59.7647,10371.0
2018-08-27 14:00:00,72.64,72.67,72.57,72.59,18678.0,59.7729,59.7976,59.7153,59.7318,18678.0
2018-08-27 14:10:00,72.58,72.59,72.54,72.57,18151.0,59.7236,59.7318,59.6907,59.7153,18151.0
2018-08-27 14:20:00,72.56,72.61,72.56,72.6,13509.0,59.7071,59.7483,59.7071,59.74,13509.0
2018-08-27 14:30:00,72.61,72.64,72.6,72.63,13833.0,59.7483,59.7729,59.74,59.7647,13833.0
2018-08-27 14:40:00,72.63,72.63,72.51,72.54,22302.0,59.7647,59.7647,59.666,59.6907,22302.0
2018-08-27 14:50:00,72.54,72.56,72.52,72.56,10652.0,59.6907,59.7071,59.6742,59.7071,10652.0
2018-08-27 15:00:00,72.56,72.65,72.55,72.62,17496.0,59.7071,59.7812,59.6989,59.7565,17496.0
2018-08-27 15:10:00,72.61,72.61,72.51,72.53,17988.0,59.7483,59.7483,59.666,59.6824,17988.0
2018-08-27 15:20:00,72.54,72.6,72.53,72.58,17410.0,59.6907,59.74,59.6824,59.7236,17410.0
2018-08-27 15:30:00,72.57,72.62,72.56,72.59,19714.0,59.7153,59.7565,59.7071,59.7318,19714.0
2018-08-27 15:40:00,72.59,72.62,72.58,72.61,27227.0,59.7318,59.7565,59.7236,59.7483,27227.0
2018-08-27 15:50:00,72.61,72.66,72.57,72.63,92449.0,59.7483,59.7894,59.7153,59.7647,92449.0
2018-08-28 09:30:00,70.83,72.83,70.83,72.57,38273.0,58.2836,59.9293,58.2836,59.7153,38273.0
2018-08-28 09:40:00,72.56,72.6,72.42,72.48,38285.0,59.7071,59.74,59.5919,59.6413,38285.0
2018-08-28 09:50:00,72.49,72.57,72.35,72.35,17685.0,59.6495,59.7153,59.5343,59.5343,17685.0
2018-08-28 10:00:00,72.36,72.38,72.28,72.3,19120.0,59.5425,59.559,59.4767,59.4932,19120.0
2018-08-28 10:10:00,72.32,72.38,72.27,72.28,17099.0,59.5096,59.559,59.4685,59.4767,17099.0
2018-08-28 10:20:00,72.27,72.3,72.18,72.21,14201.0,59.4685,59.4932,59.3944,59.4191,14201.0
2018-08-28 10:30:00,72.2,72.2,72.12,72.15,22475.0,59.4109,59.4109,59.345,59.3697,22475.0
2018-08-28 10:40:00,72.16,72.17,72.01,72.03,21081.0,59.378,59.3862,59.2545,59.271,21081.0
2018-08-28 10:50:00,72.04,72.1,72.04,72.06,28125.0,59.2792,59.3286,59.2792,59.2957,28125.0
2018-08-28 11:00:00,72.07,72.15,72.05,72.14,33675.0,59.3039,59.3697,59.2874,59.3615,33675.0
2018-08-28 11:10:00,72.13,72.2,72.11,72.16,34463.0,59.3533,59.4109,59.3368,59.378,34463.0
2018-08-28 11:20:00,72.16,72.29,72.15,72.28,26956.0,59.378,59.4849,59.3697,59.4767,26956.0
2018-08-28 11:30:00,72.28,72.3,72.23,72.25,20264.0,59.4767,59.4932,59.4356,59.452,20264.0
2018-08-28 11:40:00,72.24,72.25,72.14,72.22,28886.0,59.4438,59.452,59.3615,59.4273,28886.0
2018-08-28 11:50:00,72.21,72.22,72.07,72.09,26465.0,59.4191,59.4273,59.3039,59.3204,26465.0
2018-08-28 12:00:00,72.08,72.15,72.07,72.11,9610.0,59.3121,59.3697,59.3039,59.3368,9610.0
2018-08-28 12:10:00,72.13,72.23,72.11,72.2,15348.0,59.3533,59.4356,59.3368,59.4109,15348.0
2018-08-28 12:20:00,72.2,72.2,72.13,72.15,26780.0,59.4109,59.4109,59.3533,59.3697,26780.0
2018-08-28 12:30:00,72.14,72.27,72.12,72.26,12199.0,59.3615,59.4685,59.345,59.4602,12199.0
2018-08-28 12:40:00,72.27,72.27,72.21,72.24,8447.0,59.4685,59.4685,59.4191,59.4438,8447.0
2018-08-28 12:50:00,72.23,72.3,72.23,72.24,10472.0,59.4356,59.4932,59.4356,59.4438,10472.0
2018-08-28 13:00:00,72.25,72.4,72.23,72.38,11982.0,59.452,59.5754,59.4356,59.559,11982.0
2018-08-28 13:10:00,72.38,72.4,72.35,72.36,9695.0,59.559,59.5754,59.5343,59.5425,9695.0
2018-08-28 13:20:00,72.36,72.36,72.31,72.31,7245.0,59.5425,59.5425,59.5014,59.5014,7245.0
2018-08-28 13:30:00,72.3,72.39,72.29,72.38,8012.0,59.4932,59.5672,59.4849,59.559,8012.0
2018-08-28 13:40:00,72.38,72.38,72.32,72.33,8744.0,59.559,59.559,59.5096,59.5178,8744.0
2018-08-28 13:50:00,72.33,72.36,72.32,72.32,6958.0,59.5178,59.5425,59.5096,59.5096,6958.0
2018-08-28 14:00:00,72.33,72.38,72.31,72.38,9388.0,59.5178,59.559,59.5014,59.559,9388.0
2018-08-28 14:10:00,72.38,72.39,72.37,72.37,7707.0,59.559,59.5672,59.5508,59.5508,7707.0
2018-08-28 14:20:00,72.36,72.38,72.33,72.34,11636.0,59.5425,59.559,59.5178,59.5261,11636.0
2018-08-28 14:30:00,72.33,72.34,72.28,72.28,11250.0,59.5178,59.5261,59.4767,59.4767,11250.0
2018-08-28 14:40:00,72.27,72.34,72.27,72.33,11776.0,59.4685,59.5261,59.4685,59.5178,11776.0
2018-08-28 14:50:00,72.34,72.35,72.32,72.34,10238.0,59.5261,59.5343,59.5096,59.5261,10238.0
2018-08-28 15:00:00,72.34,72.38,72.33,72.38,7084.0,59.5261,59.559,59.5178,59.559,7084.0
2018-08-28 15:10:00,72.38,72.43,72.38,72.41,9425.0,59.559,59.6001,59.559,59.5837,9425.0
2018-08-28 15:20:00,72.41,72.41,72.37,72.4,11031.0,59.5837,59.5837,59.5508,59.5754,11031.0
2018-08-28 15:30:00,72.4,72.41,72.38,72.4,14303.0,59.5754,59.5837,59.559,59.5754,14303.0
2018-08-28 15:40:00,72.4,72.4,72.34,72.36,23556.0,59.5754,59.5754,59.5261,59.5425,23556.0
2018-08-28 15:50:00,72.35,72.4,72.29,72.4,97441.0,59.5343,59.5754,59.4849,59.5754,97441.0
2018-08-29 09:30:00,72.29,72.73,72.16,72.63,44566.0,59.4849,59.847,59.378,59.7647,44566.0
2018-08-29 09:40:00,72.62,72.69,72.51,72.51,19210.0,59.7565,59.8141,59.666,59.666,19210.0
2018-08-29 09:50:00,72.5,72.6,72.5,72.53,10474.0,59.6577,59.74,59.6577,59.6824,10474.0
2018-08-29 10:00:00,72.53,72.53,72.39,72.41,16398.0,59.6824,59.6824,59.5672,59.5837,16398.0
2018-08-29 10:10:00,72.38,72.41,72.3,72.31,31266.0,59.559,59.5837,59.4932,59.5014,31266.0
2018-08-29 10:20:00,72.32,72.52,72.31,72.49,25487.0,59.5096,59.6742,59.5014,59.6495,25487.0
2018-08-29 10:30:00,72.5,72.67,72.5,72.67,15323.0,59.6577,59.7976,59.6577,59.7976,15323.0
2018-08-29 10:40:00,72.67,72.75,72.65,72.74,12585.0,59.7976,59.8635,59.7812,59.8552,12585.0
2018-08-29 10:50:00,72.75,72.78,72.63,72.67,17472.0,59.8635,59.8881,59.7647,59.7976,17472.0
2018-08-29 11:00:00,72.67,72.7,72.64,72.69,12053.0,59.7976,59.8223,59.7729,59.8141,12053.0
2018-08-29 11:10:00,72.7,72.79,72.69,72.74,18185.0,59.8223,59.8964,59.8141,59.8552,18185.0
2018-08-29 11:20:00,72.75,72.83,72.73,72.81,8659.0,59.8635,59.9293,59.847,59.9128,8659.0
2018-08-29 11:30:00,72.82,72.92,72.79,72.8,15552.0,59.9211,60.0033,59.8964,59.9046,15552.0
2018-08-29 11:40:00,72.8,72.81,72.75,72.81,11392.0,59.9046,59.9128,59.8635,59.9128,11392.0
2018-08-29 11:50:00,72.81,72.84,72.78,72.84,13355.0,59.9128,59.9375,59.8881,59.9375,13355.0
2018-08-29 12:00:00,72.84,72.87,72.78,72.84,12161.0,59.9375,59.9622,59.8881,59.9375,12161.0
2018-08-29 12:10:00,72.83,72.87,72.83,72.83,12539.0,59.9293,59.9622,59.9293,59.9293,12539.0
2018-08-29 12:20:00,72.84,72.87,72.82,72.82,11759.0,59.9375,59.9622,59.9211,59.9211,11759.0
2018-08-29 12:30:00,72.83,72.93,72.82,72.88,11581.0,59.9293,60.0116,59.9211,59.9704,11581.0
2018-08-29 12:40:00,72.87,72.88,72.82,72.84,11998.0,59.9622,59.9704,59.9211,59.9375,11998.0
2018-08-29 12:50:00,72.84,72.86,72.83,72.86,9977.0,59.9375,59.954,59.9293,59.954,9977.0
2018-08-29 13:00:00,72.86,72.94,72.86,72.91,7209.0,59.954,60.0198,59.954,59.9951,7209.0
2018-08-29 13:10:00,72.9,72.92,72.87,72.87,8058.0,59.9869,60.0033,59.9622,59.9622,8058.0
2018-08-29 13:20:00,72.87,72.9,72.86,72.9,10297.0,59.9622,59.9869,59.954,59.9869,10297.0
2018-08-29 13:30:00,72.9,72.92,72.87,72.88,13828.0,59.9869,60.0033,59.9622,59.9704,13828.0
2018-08-29 13:40:00,72.88,72.89,72.82,72.84,5566.0,59.9704,59.9787,59.9211,59.9375,5566.0
2018-08-29 13:50:00,72.84,72.86,72.8,72.81,12209.0,59.9375,59.954,59.9046,59.9128,12209.0
2018-08-29 14:00:00,72.81,72.86,72.81,72.86,9381.0,59.9128,59.954,59.9128,59.954,9381.0
2018-08-29 14:10:00,72.85,72.92,72.84,72.9,14002.0,59.9457,60.0033,59.9375,59.9869,14002.0
2018-08-29 14:20:00,72.91,72.92,72.87,72.88,17150.0,59.9951,60.0033,59.9622,59.9704,17150.0
2018-08-29 14:30:00,72.89,72.92,72.86,72.89,19635.0,59.9787,60.0033,59.954,59.9787,19635.0
2018-08-29 14:40:00,72.89,72.9,72.82,72.82,15486.0,59.9787,59.9869,59.9211,59.9211,15486.0
2018-08-29 14:50:00,72.82,72.85,72.81,72.81,15985.0,59.9211,59.9457,59.9128,59.9128,15985.0
2018-08-29 15:00:00,72.81,72.88,72.81,72.86,24698.0,59.9128,59.9704,59.9128,59.954,24698.0
2018-08-29 15:10:00,72.85,72.92,72.85,72.88,15625.0,59.9457,60.0033,59.9457,59.9704,15625.0
2018-08-29 15:20:00,72.89,72.94,72.89,72.92,21290.0,59.9787,60.0198,59.9787,60.0033,21290.0
2018-08-29 15:30:00,72.92,72.95,72.91,72.93,21065.0,60.0033,60.028,59.9951,60.0116,21065.0
2018-08-29 15:40:00,72.93,72.95,72.89,72.93,38059.0,60.0116,60.028,59.9787,60.0116,38059.0
2018-08-29 15:50:00,72.94,72.97,72.86,72.9,101153.0,60.0198,60.0445,59.954,59.9869,101153.0
2018-08-30 09:30:00,72.53,72.92,72.53,72.89,64084.0,59.6824,60.0033,59.6824,59.9787,64084.0
2018-08-30 09:40:00,72.93,73.09,72.82,73.01,55864.0,60.0116,60.1432,59.9211,60.0774,55864.0
2018-08-30 09:50:00,72.99,73.05,72.93,72.93,46213.0,60.0609,60.1103,60.0116,60.0116,46213.0
2018-08-30 10:00:00,72.94,73.09,72.91,72.95,13830.0,60.0198,60.1432,59.9951,60.028,13830.0
2018-08-30 10:10:00,72.96,73.04,72.96,73.02,10412.0,60.0363,60.1021,60.0363,60.0856,10412.0
2018-08-30 10:20:00,73.02,73.07,72.96,73.02,16147.0,60.0856,60.1268,60.0363,60.0856,16147.0
2018-08-30 10:30:00,73.03,73.03,72.95,72.99,13348.0,60.0939,60.0939,60.028,60.0609,13348.0
2018-08-30 10:40:00,73.0,73.02,72.9,72.9,7500.0,60.0692,60.0856,59.9869,59.9869,7500.0
2018-08-30 10:50:00,72.89,72.91,72.82,72.88,9744.0,59.9787,59.9951,59.9211,59.9704,9744.0
2018-08-30 11:00:00,72.89,72.92,72.84,72.87,13232.0,59.9787,60.0033,59.9375,59.9622,13232.0
2018-08-30 11:10:00,72.89,72.92,72.82,72.82,9034.0,59.9787,60.0033,59.9211,59.9211,9034.0
2018-08-30 11:20:00,72.82,72.83,72.75,72.78,16291.0,59.9211,59.9293,59.8635,59.8881,16291.0
2018-08-30 11:30:00,72.8,72.81,72.75,72.79,8025.0,59.9046,59.9128,59.8635,59.8964,8025.0
2018-08-30 11:40:00,72.78,72.89,72.77,72.89,14001.0,59.8881,59.9787,59.8799,59.9787,14001.0
2018-08-30 11:50:00,72.89,72.89,72.84,72.88,12713.0,59.9787,59.9787,59.9375,59.9704,12713.0
2018-08-30 12:00:00,72.89,72.93,72.88,72.92,8252.0,59.9787,60.0116,59.9704,60.0033,8252.0
2018-08-30 12:10:00,72.91,72.93,72.87,72.9,12188.0,59.9951,60.0116,59.9622,59.9869,12188.0
2018-08-30 12:20:00,72.89,72.93,72.87,72.87,7923.0,59.9787,60.0116,59.9622,59.9622,7923.0
2018-08-30 12:30:00,72.87,72.92,72.86,72.89,8984.0,59.9622,60.0033,59.954,59.9787,8984.0
2018-08-30 12:40:00,72.88,72.9,72.84,72.87,10304.0,59.9704,59.9869,59.9375,59.9622,10304.0
2018-08-30 12:50:00,72.88,72.94,72.88,72.92,8537.0,59.9704,60.0198,59.9704,60.0033,8537.0
2018-08-30 13:00:00,72.93,72.97,72.93,72.95,11636.0,60.0116,60.0445,60.0116,60.028,11636.0
2018-08-30 13:10:00,72.95,72.97,72.93,72.95,6839.0,60.028,60.0445,60.0116,60.028,6839.0
2018-08-30 13:20:00,72.95,72.97,72.94,72.97,6708.0,60.028,60.0445,60.0198,60.0445,6708.0
2018-08-30 13:30:00,72.96,73.01,72.95,72.99,8089.0,60.0363,60.0774,60.028,60.0609,8089.0
2018-08-30 13:40:00,72.99,73.03,72.97,73.01,9709.0,60.0609,60.0939,60.0445,60.0774,9709.0
2018-08-30 13:50:00,73.01,73.07,73.0,73.06,17099.0,60.0774,60.1268,60.0692,60.1185,17099.0
2018-08-30 14:00:00,73.07,73.13,73.01,73.02,19691.0,60.1268,60.1761,60.0774,60.0856,19691.0
2018-08-30 14:10:00,73.04,73.05,72.79,72.8,29734.0,60.1021,60.1103,59.8964,59.9046,29734.0
2018-08-30 14:20:00,72.8,72.88,72.73,72.8,16477.0,59.9046,59.9704,59.847,59.9046,16477.0
2018-08-30 14:30:00,72.8,72.9,72.8,72.86,12674.0,59.9046,59.9869,59.9046,59.954,12674.0
2018-08-30 14:40:00,72.87,72.87,72.81,72.82,19120.0,59.9622,59.9622,59.9128,59.9211,19120.0
2018-08-30 14:50:00,72.83,72.84,72.74,72.74,10781.0,59.9293,59.9375,59.8552,59.8552,10781.0
2018-08-30 15:00:00,72.73,72.75,72.65,72.74,11123.0,59.847,59.8635,59.7812,59.8552,11123.0
2018-08-30 15:10:00,72.72,72.78,72.67,72.71,11739.0,59.8388,59.8881,59.7976,59.8305,11739.0
2018-08-30 15:20:00,72.72,72.77,72.7,72.75,13579.0,59.8388,59.8799,59.8223,59.8635,13579.0
2018-08-30 15:30:00,72.77,72.84,72.75,72.8,12996.0,59.8799,59.9375,59.8635,59.9046,12996.0
2018-08-30 15:40:00,72.82,72.85,72.78,72.8,25574.0,59.9211,59.9457,59.8881,59.9046,25574.0
2018-08-30 15:50:00,72.79,72.9,72.79,72.86,83965.0,59.8964,59.9869,59.8964,59.954,83965.0
2018-08-31 09:30:00,71.86,73.18,71.86,73.12,22866.0,59.1311,60.2173,59.1311,60.1679,22866.0
2018-08-31 09:40:00,73.05,73.24,72.91,72.97,42679.0,60.1103,60.2667,59.9951,60.0445,42679.0
2018-08-31 09:50:00,72.93,73.15,72.93,73.02,28053.0,60.0116,60.1926,60.0116,60.0856,28053.0
2018-08-31 10:00:00,73.03,73.14,72.99,73.03,11204.0,60.0939,60.1844,60.0609,60.0939,11204.0
2018-08-31 10:10:00,73.03,73.05,72.96,73.0,35384.0,60.0939,60.1103,60.0363,60.0692,35384.0
2018-08-31 10:20:00,73.01,73.07,72.96,72.98,7867.0,60.0774,60.1268,60.0363,60.0527,7867.0
2018-08-31 10:30:00,72.99,73.05,72.92,72.98,24902.0,60.0609,60.1103,60.0033,60.0527,24902.0
2018-08-31 10:40:00,72.98,73.0,72.9,72.93,7443.0,60.0527,60.0692,59.9869,60.0116,7443.0
2018-08-31 10:50:00,72.95,73.03,72.92,72.98,12213.0,60.028,60.0939,60.0033,60.0527,12213.0
2018-08-31 11:00:00,72.98,73.07,72.98,73.01,15976.0,60.0527,60.1268,60.0527,60.0774,15976.0
2018-08-31 11:10:00,73.0,73.03,72.97,72.99,15693.0,60.0692,60.0939,60.0445,60.0609,15693.0
2018-08-31 11:20:00,72.98,73.01,72.93,72.94,17698.0,60.0527,60.0774,60.0116,60.0198,17698.0
2018-08-31 11:30:00,72.95,73.06,72.93,73.05,21713.0,60.028,60.1185,60.0116,60.1103,21713.0
2018-08-31 11:40:00,73.04,73.07,72.96,72.99,10188.0,60.1021,60.1268,60.0363,60.0609,10188.0
2018-08-31 11:50:00,72.98,72.99,72.87,72.9,10350.0,60.0527,60.0609,59.9622,59.9869,10350.0
2018-08-31 12:00:00,72.87,72.9,72.85,72.88,12827.0,59.9622,59.9869,59.9457,59.9704,12827.0
2018-08-31 12:10:00,72.88,72.91,72.86,72.9,7216.0,59.9704,59.9951,59.954,59.9869,7216.0
2018-08-31 12:20:00,72.9,72.91,72.82,72.88,6093.0,59.9869,59.9951,59.9211,59.9704,6093.0
2018-08-31 12:30:00,72.89,72.9,72.79,72.83,13163.0,59.9787,59.9869,59.8964,59.9293,13163.0
2018-08-31 12:40:00,72.84,72.94,72.84,72.94,6827.0,59.9375,60.0198,59.9375,60.0198,6827.0
2018-08-31 12:50:00,72.94,72.96,72.92,72.95,8288.0,60.0198,60.0363,60.0033,60.028,8288.0
2018-08-31 13:00:00,72.95,72.95,72.9,72.92,7357.0,60.028,60.028,59.9869,60.0033,7357.0
2018-08-31 13:10:00,72.93,72.97,72.87,72.88,8432.0,60.0116,60.0445,59.9622,59.9704,8432.0
2018-08-31 13:20:00,72.87,72.92,72.85,72.91,6135.0,59.9622,60.0033,59.9457,59.9951,6135.0
2018-08-31 13:30:00,72.9,72.98,72.86,72.93,7936.0,59.9869,60.0527,59.954,60.0116,7936.0
2018-08-31 13:40:00,72.94,72.98,72.93,72.97,6159.0,60.0198,60.0527,60.0116,60.0445,6159.0
2018-08-31 13:50:00,72.98,73.01,72.98,73.01,7423.0,60.0527,60.0774,60.0527,60.0774,7423.0
2018-08-31 14:00:00,73.01,73.04,72.91,72.92,9820.0,60.0774,60.1021,59.9951,60.0033,9820.0
2018-08-31 14:10:00,72.92,72.94,72.9,72.92,8380.0,60.0033,60.0198,59.9869,60.0033,8380.0
2018-08-31 14:20:00,72.92,72.94,72.9,72.93,8947.0,60.0033,60.0198,59.9869,60.0116,8947.0
2018-08-31 14:30:00,72.94,73.0,72.92,72.97,6620.0,60.0198,60.0692,60.0033,60.0445,6620.0
2018-08-31 14:40:00,72.97,73.02,72.97,73.01,7837.0,60.0445,60.0856,60.0445,60.0774,7837.0
2018-08-31 14:50:00,73.01,73.04,72.97,72.99,12845.0,60.0774,60.1021,60.0445,60.0609,12845.0
2018-08-31 15:00:00,72.97,73.07,72.97,73.03,11251.0,60.0445,60.1268,60.0445,60.0939,11251.0
2018-08-31 15:10:00,73.03,73.07,73.02,73.06,10493.0,60.0939,60.1268,60.0856,60.1185,10493.0
2018-08-31 15:20:00,73.06,73.07,72.99,73.02,16109.0,60.1185,60.1268,60.0609,60.0856,16109.0
2018-08-31 15:30:00,73.02,73.13,73.01,73.11,25467.0,60.0856,60.1761,60.0774,60.1597,25467.0
2018-08-31 15:40:00,73.1,73.17,73.08,73.11,31258.0,60.1515,60.2091,60.135,60.1597,31258.0
2018-08-31 15:50:00,73.11,73.36,73.11,73.24,266358.0,60.1597,60.3654,60.1597,60.2667,266358.0
2018-09-04 09:30:00,73.16,73.16,72.31,72.34,89978.0,60.2008,60.2008,59.5014,59.5261,89978.0
2018-09-04 09:40:00,72.29,72.6,72.29,72.59,35195.0,59.4849,59.74,59.4849,59.7318,35195.0
2018-09-04 09:50:00,72.62,72.77,72.61,72.72,14930.0,59.7565,59.8799,59.7483,59.8388,14930.0
2018-09-04 10:00:00,72.74,72.94,72.74,72.91,23246.0,59.8552,60.0198,59.8552,59.9951,23246.0
2018-09-04 10:10:00,72.91,72.94,72.82,72.83,15429.0,59.9951,60.0198,59.9211,59.9293,15429.0
2018-09-04 10:20:00,72.83,72.91,72.81,72.84,19583.0,59.9293,59.9951,59.9128,59.9375,19583.0
2018-09-04 10:30:00,72.83,72.96,72.8,72.95,20939.0,59.9293,60.0363,59.9046,60.028,20939.0
2018-09-04 10:40:00,72.98,73.07,72.9,73.02,20340.0,60.0527,60.1268,59.9869,60.0856,20340.0
2018-09-04 10:50:00,73.01,73.12,72.97,73.04,18867.0,60.0774,60.1679,60.0445,60.1021,18867.0
2018-09-04 11:00:00,73.04,73.04,72.95,73.0,15753.0,60.1021,60.1021,60.028,60.0692,15753.0
2018-09-04 11:10:00,73.01,73.01,72.88,72.92,29010.0,60.0774,60.0774,59.9704,60.0033,29010.0
2018-09-04 11:20:00,72.93,72.97,72.85,72.85,22407.0,60.0116,60.0445,59.9457,59.9457,22407.0
2018-09-04 11:30:00,72.85,72.92,72.83,72.92,17988.0,59.9457,60.0033,59.9293,60.0033,17988.0
2018-09-04 11:40:00,72.91,72.92,72.82,72.84,13271.0,59.9951,60.0033,59.9211,59.9375,13271.0
2018-09-04 11:50:00,72.85,72.85,72.7,72.71,16760.0,59.9457,59.9457,59.8223,59.8305,16760.0
2018-09-04 12:00:00,72.72,72.75,72.65,72.65,14813.0,59.8388,59.8635,59.7812,59.7812,14813.0
2018-09-04 12:10:00,72.65,72.79,72.64,72.79,15011.0,59.7812,59.8964,59.7729,59.8964,15011.0
2018-09-04 12:20:00,72.78,72.79,72.64,72.67,12901.0,59.8881,59.8964,59.7729,59.7976,12901.0
2018-09-04 12:30:00,72.68,72.72,72.67,72.69,15338.0,59.8059,59.8388,59.7976,59.8141,15338.0
2018-09-04 12:40:00,72.7,72.79,72.7,72.77,19281.0,59.8223,59.8964,59.8223,59.8799,19281.0
2018-09-04 12:50:00,72.76,72.83,72.76,72.83,17857.0,59.8717,59.9293,59.8717,59.9293,17857.0
2018-09-04 13:00:00,72.83,72.88,72.79,72.86,17742.0,59.9293,59.9704,59.8964,59.954,17742.0
2018-09-04 13:10:00,72.86,72.9,72.82,72.83,19440.0,59.954,59.9869,59.9211,59.9293,19440.0
2018-09-04 13:20:00,72.84,72.89,72.82,72.86,12300.0,59.9375,59.9787,59.9211,59.954,12300.0
2018-09-04 13:30:00,72.86,72.89,72.84,72.84,13725.0,59.954,59.9787,59.9375,59.9375,13725.0
2018-09-04 13:40:00,72.83,72.91,72.81,72.87,18479.0,59.9293,59.9951,59.9128,59.9622,18479.0
2018-09-04 13:50:00,72.88,72.92,72.87,72.9,16072.0,59.9704,60.0033,59.9622,59.9869,16072.0
2018-09-04 14:00:00,72.89,72.96,72.88,72.94,15991.0,59.9787,60.0363,59.9704,60.0198,15991.0
2018-09-04 14:10:00,72.93,72.96,72.9,72.92,17602.0,60.0116,60.0363,59.9869,60.0033,17602.0
2018-09-04 14:20:00,72.93,73.01,72.93,72.99,22249.0,60.0116,60.0774,60.0116,60.0609,22249.0
2018-09-04 14:30:00,72.99,73.07,72.97,73.07,17143.0,60.0609,60.1268,60.0445,60.1268,17143.0
2018-09-04 14:40:00,73.06,73.14,73.04,73.1,30900.0,60.1185,60.1844,60.1021,60.1515,30900.0
2018-09-04 14:50:00,73.11,73.23,73.11,73.21,19548.0,60.1597,60.2584,60.1597,60.242,19548.0
2018-09-04 15:00:00,73.21,73.21,73.14,73.18,24304.0,60.242,60.242,60.1844,60.2173,24304.0
2018-09-04 15:10:00,73.17,73.18,73.11,73.11,16550.0,60.2091,60.2173,60.1597,60.1597,16550.0
2018-09-04 15:20:00,73.12,73.16,73.11,73.14,20273.0,60.1679,60.2008,60.1597,60.1844,20273.0
2018-09-04 15:30:00,73.14,73.14,73.08,73.12,39409.0,60.1844,60.1844,60.135,60.1679,39409.0
2018-09-04 15:40:00,73.11,73.11,73.02,73.02,42954.0,60.1597,60.1597,60.0856,60.0856,42954.0
2018-09-04 15:50:00,73.03,73.09,72.88,73.08,151661.0,60.0939,60.1432,59.9704,60.135,151661.0
2018-09-05 09:30:00,73.07,73.24,73.03,73.15,37755.0,60.1268,60.2667,60.0939,60.1926,37755.0
2018-09-05 09:40:00,73.17,73.29,73.13,73.27,33793.0,60.2091,60.3078,60.1761,60.2913,33793.0
2018-09-05 09:50:00,73.26,73.26,73.01,73.04,9732.0,60.2831,60.2831,60.0774,60.1021,9732.0
2018-09-05 10:00:00,73.04,73.1,72.94,73.02,40465.0,60.1021,60.1515,60.0198,60.0856,40465.0
2018-09-05 10:10:00,73.02,73.08,72.9,72.94,19223.0,60.0856,60.135,59.9869,60.0198,19223.0
2018-09-05 10:20:00,72.95,72.97,72.79,72.97,14692.0,60.028,60.0445,59.8964,60.0445,14692.0
2018-09-05 10:30:00,72.97,73.11,72.95,73.08,54089.0,60.0445,60.1597,60.028,60.135,54089.0
2018-09-05 10:40:00,73.07,73.28,73.03,73.24,77632.0,60.1268,60.2996,60.0939,60.2667,77632.0
2018-09-05 10:50:00,73.25,73.26,73.08,73.08,35714.0,60.2749,60.2831,60.135,60.135,35714.0
2018-09-05 11:00:00,73.08,73.16,73.03,73.03,24177.0,60.135,60.2008,60.0939,60.0939,24177.0
2018-09-05 11:10:00,73.02,73.04,72.92,73.04,18433.0,60.0856,60.1021,60.0033,60.1021,18433.0
2018-09-05 11:20:00,73.02,73.06,72.94,72.95,14527.0,60.0856,60.1185,60.0198,60.028,14527.0
2018-09-05 11:30:00,72.96,73.02,72.92,73.02,13386.0,60.0363,60.0856,60.0033,60.0856,13386.0
2018-09-05 11:40:00,73.02,73.02,72.96,73.0,17376.0,60.0856,60.0856,60.0363,60.0692,17376.0
2018-09-05 11:50:00,73.01,73.24,73.01,73.18,43691.0,60.0774,60.2667,60.0774,60.2173,43691.0
2018-09-05 12:00:00,73.18,73.32,73.16,73.32,31752.0,60.2173,60.3325,60.2008,60.3325,31752.0
2018-09-05 12:10:00,73.33,73.39,73.3,73.37,20585.0,60.3407,60.3901,60.316,60.3736,20585.0
2018-09-05 12:20:00,73.37,73.42,73.33,73.42,71187.0,60.3736,60.4148,60.3407,60.4148,71187.0
2018-09-05 12:30:00,73.43,73.53,73.39,73.4,87987.0,60.423,60.5053,60.3901,60.3983,87987.0
2018-09-05 12:40:00,73.41,73.42,73.36,73.42,11050.0,60.4065,60.4148,60.3654,60.4148,11050.0
2018-09-05 12:50:00,73.42,73.43,73.36,73.36,16614.0,60.4148,60.423,60.3654,60.3654,16614.0
2018-09-05 13:00:00,73.37,73.5,73.36,73.47,15648.0,60.3736,60.4806,60.3654,60.4559,15648.0
2018-09-05 13:10:00,73.47,73.55,73.46,73.53,33328.0,60.4559,60.5217,60.4477,60.5053,33328.0
2018-09-05 13:20:00,73.53,73.6,73.53,73.59,16463.0,60.5053,60.5629,60.5053,60.5547,16463.0
2018-09-05 13:30:00,73.58,73.69,73.58,73.6,53494.0,60.5464,60.6369,60.5464,60.5629,53494.0
2018-09-05 13:40:00,73.6,73.66,73.57,73.66,65625.0,60.5629,60.6123,60.5382,60.6123,65625.0
2018-09-05 13:50:00,73.67,73.69,73.61,73.66,64708.0,60.6205,60.6369,60.5711,60.6123,64708.0
2018-09-05 14:00:00,73.67,73.77,73.65,73.77,41849.0,60.6205,60.7028,60.604,60.7028,41849.0
2018-09-05 14:10:00,73.76,73.8,73.67,73.74,83426.0,60.6945,60.7275,60.6205,60.6781,83426.0
2018-09-05 14:20:00,73.75,73.9,73.73,73.82,33078.0,60.6863,60.8097,60.6699,60.7439,33078.0
2018-09-05 14:30:00,73.82,73.86,73.77,73.84,24385.0,60.7439,60.7768,60.7028,60.7604,24385.0
2018-09-05 14:40:00,73.84,73.88,73.72,73.72,27216.0,60.7604,60.7933,60.6616,60.6616,27216.0
2018-09-05 14:50:00,73.72,73.85,73.7,73.84,25050.0,60.6616,60.7686,60.6452,60.7604,25050.0
2018-09-05 15:00:00,73.83,73.83,73.74,73.79,16864.0,60.7521,60.7521,60.6781,60.7192,16864.0
2018-09-05 15:10:00,73.8,73.88,73.79,73.85,29131.0,60.7275,60.7933,60.7192,60.7686,29131.0
2018-09-05 15:20:00,73.85,73.86,73.79,73.82,30915.0,60.7686,60.7768,60.7192,60.7439,30915.0
2018-09-05 15:30:00,73.82,73.87,73.74,73.79,50049.0,60.7439,60.7851,60.6781,60.7192,50049.0
2018-09-05 15:40:00,73.8,73.84,73.65,73.65,67346.0,60.7275,60.7604,60.604,60.604,67346.0
2018-09-05 15:50:00,73.59,73.87,73.59,73.83,214982.0,60.5547,60.7851,60.5547,60.7521,214982.0
2018-09-06 09:30:00,73.63,73.81,73.35,73.39,44719.0,60.5876,60.7357,60.3572,60.3901,44719.0
2018-09-06 09:40:00,73.4,73.8,73.4,73.8,17541.0,60.3983,60.7275,60.3983,60.7275,17541.0
2018-09-06 09:50:00,73.8,73.99,73.74,73.96,15020.0,60.7275,60.8838,60.6781,60.8591,15020.0
2018-09-06 10:00:00,73.99,73.99,73.78,73.87,28149.0,60.8838,60.8838,60.711,60.7851,28149.0
2018-09-06 10:10:00,73.87,73.87,73.65,73.78,28102.0,60.7851,60.7851,60.604,60.711,28102.0
2018-09-06 10:20:00,73.78,73.89,73.72,73.88,41600.0,60.711,60.8015,60.6616,60.7933,41600.0
2018-09-06 10:30:00,73.87,73.89,73.7,73.79,33830.0,60.7851,60.8015,60.6452,60.7192,33830.0
2018-09-06 10:40:00,73.8,73.9,73.77,73.83,53969.0,60.7275,60.8097,60.7028,60.7521,53969.0
2018-09-06 10:50:00,73.83,73.87,73.72,73.86,20352.0,60.7521,60.7851,60.6616,60.7768,20352.0
2018-09-06 11:00:00,73.87,73.91,73.8,73.9,43189.0,60.7851,60.818,60.7275,60.8097,43189.0
2018-09-06 11:10:00,73.89,74.09,73.89,74.05,63337.0,60.8015,60.9661,60.8015,60.9332,63337.0
2018-09-06 11:20:00,74.07,74.24,74.04,74.16,29848.0,60.9496,61.0895,60.9249,61.0237,29848.0
2018-09-06 11:30:00,74.17,74.2,74.13,74.13,21652.0,61.0319,61.0566,60.999,60.999,21652.0
2018-09-06 11:40:00,74.13,74.28,74.13,74.25,32411.0,60.999,61.1224,60.999,61.0978,32411.0
2018-09-06 11:50:00,74.24,74.34,74.21,74.29,38623.0,61.0895,61.1718,61.0648,61.1307,38623.0
2018-09-06 12:00:00,74.29,74.29,74.17,74.27,15546.0,61.1307,61.1307,61.0319,61.1142,15546.0
2018-09-06 12:10:00,74.26,74.31,74.23,74.26,17316.0,61.106,61.1471,61.0813,61.106,17316.0
2018-09-06 12:20:00,74.26,74.31,74.23,74.31,20812.0,61.106,61.1471,61.0813,61.1471,20812.0
2018-09-06 12:30:00,74.31,74.43,74.3,74.37,24092.0,61.1471,61.2459,61.1389,61.1965,24092.0
2018-09-06 12:40:00,74.37,74.44,74.35,74.35,28438.0,61.1965,61.2541,61.18,61.18,28438.0
2018-09-06 12:50:00,74.35,74.38,74.31,74.32,19327.0,61.18,61.2047,61.1471,61.1554,19327.0
2018-09-06 13:00:00,74.32,74.33,74.24,74.3,15740.0,61.1554,61.1636,61.0895,61.1389,15740.0
2018-09-06 13:10:00,74.3,74.34,74.28,74.33,14254.0,61.1389,61.1718,61.1224,61.1636,14254.0
2018-09-06 13:20:00,74.34,74.42,74.33,74.38,18143.0,61.1718,61.2376,61.1636,61.2047,18143.0
2018-09-06 13:30:00,74.38,74.48,74.35,74.44,58858.0,61.2047,61.287,61.18,61.2541,58858.0
2018-09-06 13:40:00,74.43,74.47,74.39,74.39,18908.0,61.2459,61.2788,61.213,61.213,18908.0
2018-09-06 13:50:00,74.39,74.44,74.36,74.42,19128.0,61.213,61.2541,61.1883,61.2376,19128.0
2018-09-06 14:00:00,74.41,74.46,74.36,74.42,27170.0,61.2294,61.2706,61.1883,61.2376,27170.0
2018-09-06 14:10:00,74.42,74.49,74.4,74.46,19881.0,61.2376,61.2952,61.2212,61.2706,19881.0
2018-09-06 14:20:00,74.45,74.45,74.38,74.43,20598.0,61.2623,61.2623,61.2047,61.2459,20598.0
2018-09-06 14:30:00,74.43,74.56,74.43,74.49,29282.0,61.2459,61.3528,61.2459,61.2952,29282.0
2018-09-06 14:40:00,74.49,74.58,74.49,74.55,15951.0,61.2952,61.3693,61.2952,61.3446,15951.0
2018-09-06 14:50:00,74.55,74.59,74.52,74.52,26851.0,61.3446,61.3775,61.3199,61.3199,26851.0
2018-09-06 15:00:00,74.51,74.67,74.51,74.65,24164.0,61.3117,61.4434,61.3117,61.4269,24164.0
2018-09-06 15:10:00,74.64,74.7,74.6,74.6,19586.0,61.4187,61.468,61.3858,61.3858,19586.0
2018-09-06 15:20:00,74.63,74.7,74.61,74.7,21986.0,61.4104,61.468,61.394,61.468,21986.0
2018-09-06 15:30:00,74.69,74.74,74.65,74.73,34621.0,61.4598,61.501,61.4269,61.4927,34621.0
2018-09-06 15:40:00,74.72,74.74,74.68,74.69,51914.0,61.4845,61.501,61.4516,61.4598,51914.0
2018-09-06 15:50:00,74.68,74.69,74.58,74.61,192191.0,61.4516,61.4598,61.3693,61.394,192191.0
2018-09-07 09:30:00,74.36,74.67,74.13,74.31,51737.0,61.1883,61.4434,60.999,61.1471,51737.0
2018-09-07 09:40:00,74.31,74.47,74.13,74.23,33440.0,61.1471,61.2788,60.999,61.0813,33440.0
2018-09-07 09:50:00,74.23,74.48,74.22,74.47,21352.0,61.0813,61.287,61.0731,61.2788,21352.0
2018-09-07 10:00:00,74.45,74.46,74.29,74.38,37502.0,61.2623,61.2706,61.1307,61.2047,37502.0
2018-09-07 10:10:00,74.37,74.44,74.21,74.29,62404.0,61.1965,61.2541,61.0648,61.1307,62404.0
2018-09-07 10:20:00,74.3,74.4,74.28,74.28,21720.0,61.1389,61.2212,61.1224,61.1224,21720.0
2018-09-07 10:30:00,74.29,74.32,74.11,74.12,32483.0,61.1307,61.1554,60.9825,60.9908,32483.0
2018-09-07 10:40:00,74.13,74.28,74.1,74.24,68113.0,60.999,61.1224,60.9743,61.0895,68113.0
2018-09-07 10:50:00,74.24,74.35,74.21,74.22,22849.0,61.0895,61.18,61.0648,61.0731,22849.0
2018-09-07 11:00:00,74.22,74.23,74.15,74.21,15758.0,61.0731,61.0813,61.0155,61.0648,15758.0
2018-09-07 11:10:00,74.2,74.26,74.17,74.2,18669.0,61.0566,61.106,61.0319,61.0566,18669.0
2018-09-07 11:20:00,74.2,74.25,74.16,74.17,19140.0,61.0566,61.0978,61.0237,61.0319,19140.0
2018-09-07 11:30:00,74.16,74.4,74.15,74.39,15529.0,61.0237,61.2212,61.0155,61.213,15529.0
2018-09-07 11:40:00,74.4,74.4,74.25,74.26,14218.0,61.2212,61.2212,61.0978,61.106,14218.0
2018-09-07 11:50:00,74.26,74.28,74.22,74.22,14225.0,61.106,61.1224,61.0731,61.0731,14225.0
2018-09-07 12:00:00,74.22,74.22,73.93,73.97,29142.0,61.0731,61.0731,60.8344,60.8673,29142.0
2018-09-07 12:10:00,73.98,74.14,73.97,74.13,17960.0,60.8756,61.0072,60.8673,60.999,17960.0
2018-09-07 12:20:00,74.12,74.18,74.07,74.08,11735.0,60.9908,61.0402,60.9496,60.9579,11735.0
2018-09-07 12:30:00,74.07,74.17,74.07,74.14,12038.0,60.9496,61.0319,60.9496,61.0072,12038.0
2018-09-07 12:40:00,74.13,74.24,74.04,74.22,17335.0,60.999,61.0895,60.9249,61.0731,17335.0
2018-09-07 12:50:00,74.22,74.25,74.17,74.23,8574.0,61.0731,61.0978,61.0319,61.0813,8574.0
2018-09-07 13:00:00,74.24,74.25,74.12,74.13,7903.0,61.0895,61.0978,60.9908,60.999,7903.0
2018-09-07 13:10:00,74.14,74.17,74.08,74.14,16675.0,61.0072,61.0319,60.9579,61.0072,16675.0
2018-09-07 13:20:00,74.13,74.16,74.11,74.16,10842.0,60.999,61.0237,60.9825,61.0237,10842.0
2018-09-07 13:30:00,74.16,74.2,74.11,74.14,11522.0,61.0237,61.0566,60.9825,61.0072,11522.0
2018-09-07 13:40:00,74.13,74.13,74.08,74.09,8621.0,60.999,60.999,60.9579,60.9661,8621.0
2018-09-07 13:50:00,74.09,74.16,74.08,74.15,9002.0,60.9661,61.0237,60.9579,61.0155,9002.0
2018-09-07 14:00:00,74.16,74.18,74.12,74.17,9719.0,61.0237,61.0402,60.9908,61.0319,9719.0
2018-09-07 14:10:00,74.17,74.25,74.16,74.18,10256.0,61.0319,61.0978,61.0237,61.0402,10256.0
2018-09-07 14:20:00,74.19,74.23,74.17,74.23,15449.0,61.0484,61.0813,61.0319,61.0813,15449.0
2018-09-07 14:30:00,74.22,74.23,74.09,74.09,16089.0,61.0731,61.0813,60.9661,60.9661,16089.0
2018-09-07 14:40:00,74.1,74.11,74.06,74.07,24344.0,60.9743,60.9825,60.9414,60.9496,24344.0
2018-09-07 14:50:00,74.06,74.07,73.99,74.02,22132.0,60.9414,60.9496,60.8838,60.9085,22132.0
2018-09-07 15:00:00,74.02,74.06,73.98,73.99,23578.0,60.9085,60.9414,60.8756,60.8838,23578.0
2018-09-07 15:10:00,74.0,74.06,74.0,74.05,22188.0,60.892,60.9414,60.892,60.9332,22188.0
2018-09-07 15:20:00,74.05,74.06,74.02,74.04,14866.0,60.9332,60.9414,60.9085,60.9249,14866.0
2018-09-07 15:30:00,74.04,74.11,74.02,74.03,36241.0,60.9249,60.9825,60.9085,60.9167,36241.0
2018-09-07 15:40:00,74.03,74.08,74.01,74.06,36812.0,60.9167,60.9579,60.9003,60.9414,36812.0
2018-09-07 15:50:00,74.05,74.1,73.92,74.04,192727.0,60.9332,60.9743,60.8262,60.9249,192727.0
2018-09-10 09:30:00,74.92,74.92,74.21,74.3,68832.0,61.6491,61.6491,61.0648,61.1389,68832.0
2018-09-10 09:40:00,74.25,74.35,74.1,74.2,10187.0,61.0978,61.18,60.9743,61.0566,10187.0
2018-09-10 09:50:00,74.22,74.29,74.09,74.1,12555.0,61.0731,61.1307,60.9661,60.9743,12555.0
2018-09-10 10:00:00,74.1,74.15,73.97,74.0,18022.0,60.9743,61.0155,60.8673,60.892,18022.0
2018-09-10 10:10:00,73.98,74.03,73.94,73.98,25152.0,60.8756,60.9167,60.8427,60.8756,25152.0
2018-09-10 10:20:00,73.97,74.12,73.97,74.11,30342.0,60.8673,60.9908,60.8673,60.9825,30342.0
2018-09-10 10:30:00,74.11,74.15,74.03,74.06,25044.0,60.9825,61.0155,60.9167,60.9414,25044.0
2018-09-10 10:40:00,74.06,74.06,73.97,73.98,20786.0,60.9414,60.9414,60.8673,60.8756,20786.0
2018-09-10 10:50:00,73.99,74.06,73.97,74.0,17969.0,60.8838,60.9414,60.8673,60.892,17969.0
2018-09-10 11:00:00,74.0,74.12,73.95,74.08,23012.0,60.892,60.9908,60.8509,60.9579,23012.0
2018-09-10 11:10:00,74.09,74.11,74.03,74.05,34819.0,60.9661,60.9825,60.9167,60.9332,34819.0
2018-09-10 11:20:00,74.05,74.12,74.02,74.1,19722.0,60.9332,60.9908,60.9085,60.9743,19722.0
2018-09-10 11:30:00,74.09,74.1,74.01,74.02,13915.0,60.9661,60.9743,60.9003,60.9085,13915.0
2018-09-10 11:40:00,74.02,74.04,73.96,74.02,12098.0,60.9085,60.9249,60.8591,60.9085,12098.0
2018-09-10 11:50:00,74.02,74.18,74.02,74.15,17196.0,60.9085,61.0402,60.9085,61.0155,17196.0
2018-09-10 12:00:00,74.16,74.24,74.14,74.16,13596.0,61.0237,61.0895,61.0072,61.0237,13596.0
2018-09-10 12:10:00,74.14,74.19,74.1,74.1,9421.0,61.0072,61.0484,60.9743,60.9743,9421.0
2018-09-10 12:20:00,74.1,74.12,74.05,74.06,12414.0,60.9743,60.9908,60.9332,60.9414,12414.0
2018-09-10 12:30:00,74.06,74.09,74.01,74.02,14644.0,60.9414,60.9661,60.9003,60.9085,14644.0
2018-09-10 12:40:00,74.02,74.07,73.98,74.06,15101.0,60.9085,60.9496,60.8756,60.9414,15101.0
2018-09-10 12:50:00,74.05,74.06,74.02,74.04,7643.0,60.9332,60.9414,60.9085,60.9249,7643.0
2018-09-10 13:00:00,74.04,74.1,74.04,74.09,5400.0,60.9249,60.9743,60.9249,60.9661,5400.0
2018-09-10 13:10:00,74.08,74.26,74.08,74.26,8914.0,60.9579,61.106,60.9579,61.106,8914.0
2018-09-10 13:20:00,74.25,74.28,74.2,74.27,15101.0,61.0978,61.1224,61.0566,61.1142,15101.0
2018-09-10 13:30:00,74.27,74.27,74.19,74.19,17125.0,61.1142,61.1142,61.0484,61.0484,17125.0
2018-09-10 13:40:00,74.19,74.22,74.14,74.22,8157.0,61.0484,61.0731,61.0072,61.0731,8157.0
2018-09-10 13:50:00,74.21,74.25,74.18,74.24,8077.0,61.0648,61.0978,61.0402,61.0895,8077.0
2018-09-10 14:00:00,74.25,74.26,74.22,74.22,17592.0,61.0978,61.106,61.0731,61.0731,17592.0
2018-09-10 14:10:00,74.21,74.23,74.19,74.22,8405.0,61.0648,61.0813,61.0484,61.0731,8405.0
2018-09-10 14:20:00,74.22,74.22,74.14,74.16,17100.0,61.0731,61.0731,61.0072,61.0237,17100.0
2018-09-10 14:30:00,74.16,74.26,74.16,74.25,12633.0,61.0237,61.106,61.0237,61.0978,12633.0
2018-09-10 14:40:00,74.25,74.27,74.23,74.27,7332.0,61.0978,61.1142,61.0813,61.1142,7332.0
2018-09-10 14:50:00,74.27,74.27,74.19,74.23,12487.0,61.1142,61.1142,61.0484,61.0813,12487.0
2018-09-10 15:00:00,74.23,74.28,74.23,74.28,11984.0,61.0813,61.1224,61.0813,61.1224,11984.0
2018-09-10 15:10:00,74.28,74.28,74.25,74.27,13074.0,61.1224,61.1224,61.0978,61.1142,13074.0
2018-09-10 15:20:00,74.27,74.27,74.21,74.23,14648.0,61.1142,61.1142,61.0648,61.0813,14648.0
2018-09-10 15:30:00,74.23,74.28,74.22,74.24,14064.0,61.0813,61.1224,61.0731,61.0895,14064.0
2018-09-10 15:40:00,74.23,74.26,74.2,74.21,33222.0,61.0813,61.106,61.0566,61.0648,33222.0
2018-09-10 15:50:00,74.21,74.23,74.08,74.22,116142.0,61.0648,61.0813,60.9579,61.0731,116142.0
2018-09-11 09:30:00,74.1,74.25,74.0,74.15,18831.0,60.9743,61.0978,60.892,61.0155,18831.0
2018-09-11 09:40:00,74.18,74.32,74.09,74.24,16606.0,61.0402,61.1554,60.9661,61.0895,16606.0
2018-09-11 09:50:00,74.24,74.28,74.09,74.1,7748.0,61.0895,61.1224,60.9661,60.9743,7748.0
2018-09-11 10:00:00,74.13,74.19,74.06,74.08,13711.0,60.999,61.0484,60.9414,60.9579,13711.0
2018-09-11 10:10:00,74.08,74.12,74.02,74.03,9780.0,60.9579,60.9908,60.9085,60.9167,9780.0
2018-09-11 10:20:00,74.03,74.19,74.03,74.18,12618.0,60.9167,61.0484,60.9167,61.0402,12618.0
2018-09-11 10:30:00,74.21,74.21,74.14,74.15,14865.0,61.0648,61.0648,61.0072,61.0155,14865.0
2018-09-11 10:40:00,74.16,74.17,74.08,74.11,9405.0,61.0237,61.0319,60.9579,60.9825,9405.0
2018-09-11 10:50:00,74.12,74.15,74.11,74.12,7753.0,60.9908,61.0155,60.9825,60.9908,7753.0
2018-09-11 11:00:00,74.13,74.3,74.11,74.29,16589.0,60.999,61.1389,60.9825,61.1307,16589.0
2018-09-11 11:10:00,74.3,74.34,74.19,74.21,13674.0,61.1389,61.1718,61.0484,61.0648,13674.0
2018-09-11 11:20:00,74.21,74.24,74.17,74.2,6973.0,61.0648,61.0895,61.0319,61.0566,6973.0
2018-09-11 11:30:00,74.2,74.23,74.15,74.2,10517.0,61.0566,61.0813,61.0155,61.0566,10517.0
2018-09-11 11:40:00,74.21,74.27,74.2,74.26,16086.0,61.0648,61.1142,61.0566,61.106,16086.0
2018-09-11 11:50:00,74.27,74.5,74.27,74.48,15210.0,61.1142,61.3035,61.1142,61.287,15210.0
2018-09-11 12:00:00,74.49,74.56,74.47,74.54,9957.0,61.2952,61.3528,61.2788,61.3364,9957.0
2018-09-11 12:10:00,74.54,74.54,74.44,74.46,6458.0,61.3364,61.3364,61.2541,61.2706,6458.0
2018-09-11 12:20:00,74.47,74.48,74.44,74.46,6321.0,61.2788,61.287,61.2541,61.2706,6321.0
2018-09-11 12:30:00,74.45,74.47,74.39,74.43,8542.0,61.2623,61.2788,61.213,61.2459,8542.0
2018-09-11 12:40:00,74.43,74.44,74.39,74.44,9115.0,61.2459,61.2541,61.213,61.2541,9115.0
2018-09-11 12:50:00,74.44,74.5,74.44,74.47,8561.0,61.2541,61.3035,61.2541,61.2788,8561.0
2018-09-11 13:00:00,74.48,74.53,74.48,74.53,8121.0,61.287,61.3282,61.287,61.3282,8121.0
2018-09-11 13:10:00,74.51,74.54,74.48,74.49,8354.0,61.3117,61.3364,61.287,61.2952,8354.0
2018-09-11 13:20:00,74.49,74.49,74.33,74.34,8267.0,61.2952,61.2952,61.1636,61.1718,8267.0
2018-09-11 13:30:00,74.37,74.39,74.32,74.37,5020.0,61.1965,61.213,61.1554,61.1965,5020.0
2018-09-11 13:40:00,74.37,74.37,74.28,74.28,6872.0,61.1965,61.1965,61.1224,61.1224,6872.0
2018-09-11 13:50:00,74.29,74.33,74.28,74.29,7060.0,61.1307,61.1636,61.1224,61.1307,7060.0
2018-09-11 14:00:00,74.31,74.34,74.27,74.31,9829.0,61.1471,61.1718,61.1142,61.1471,9829.0
2018-09-11 14:10:00,74.31,74.36,74.31,74.35,10656.0,61.1471,61.1883,61.1471,61.18,10656.0
2018-09-11 14:20:00,74.35,74.41,74.34,74.37,5079.0,61.18,61.2294,61.1718,61.1965,5079.0
2018-09-11 14:30:00,74.37,74.43,74.37,74.42,9499.0,61.1965,61.2459,61.1965,61.2376,9499.0
2018-09-11 14:40:00,74.42,74.43,74.36,74.37,8952.0,61.2376,61.2459,61.1883,61.1965,8952.0
2018-09-11 14:50:00,74.37,74.38,74.31,74.34,13949.0,61.1965,61.2047,61.1471,61.1718,13949.0
2018-09-11 15:00:00,74.34,74.39,74.34,74.38,8440.0,61.1718,61.213,61.1718,61.2047,8440.0
2018-09-11 15:10:00,74.37,74.52,74.37,74.51,46780.0,61.1965,61.3199,61.1965,61.3117,46780.0
2018-09-11 15:20:00,74.51,74.52,74.48,74.51,36810.0,61.3117,61.3199,61.287,61.3117,36810.0
2018-09-11 15:30:00,74.5,74.53,74.49,74.51,22178.0,61.3035,61.3282,61.2952,61.3117,22178.0
2018-09-11 15:40:00,74.51,74.54,74.49,74.51,42925.0,61.3117,61.3364,61.2952,61.3117,42925.0
2018-09-11 15:50:00,74.5,74.61,74.49,74.55,149289.0,61.3035,61.394,61.2952,61.3446,149289.0
2018-09-12 09:30:00,74.48,74.51,74.34,74.42,23664.0,61.287,61.3117,61.1718,61.2376,23664.0
2018-09-12 09:40:00,74.46,74.46,74.28,74.39,5084.0,61.2706,61.2706,61.1224,61.213,5084.0
2018-09-12 09:50:00,74.41,74.45,74.33,74.4,13202.0,61.2294,61.2623,61.1636,61.2212,13202.0
2018-09-12 10:00:00,74.36,74.44,74.33,74.36,18411.0,61.1883,61.2541,61.1636,61.1883,18411.0
2018-09-12 10:10:00,74.33,74.33,74.19,74.19,7144.0,61.1636,61.1636,61.0484,61.0484,7144.0
2018-09-12 10:20:00,74.16,74.22,74.13,74.21,9773.0,61.0237,61.0731,60.999,61.0648,9773.0
2018-09-12 10:30:00,74.21,74.21,74.1,74.19,16467.0,61.0648,61.0648,60.9743,61.0484,16467.0
2018-09-12 10:40:00,74.2,74.22,74.09,74.09,9661.0,61.0566,61.0731,60.9661,60.9661,9661.0
2018-09-12 10:50:00,74.11,74.15,74.1,74.11,18604.0,60.9825,61.0155,60.9743,60.9825,18604.0
2018-09-12 11:00:00,74.1,74.16,74.02,74.03,17571.0,60.9743,61.0237,60.9085,60.9167,17571.0
2018-09-12 11:10:00,74.03,74.43,74.02,74.38,26264.0,60.9167,61.2459,60.9085,61.2047,26264.0
2018-09-12 11:20:00,74.34,74.39,74.3,74.34,9390.0,61.1718,61.213,61.1389,61.1718,9390.0
2018-09-12 11:30:00,74.39,74.39,74.29,74.29,8877.0,61.213,61.213,61.1307,61.1307,8877.0
2018-09-12 11:40:00,74.29,74.3,74.21,74.21,9079.0,61.1307,61.1389,61.0648,61.0648,9079.0
2018-09-12 11:50:00,74.19,74.19,74.09,74.13,14185.0,61.0484,61.0484,60.9661,60.999,14185.0
2018-09-12 12:00:00,74.13,74.26,74.13,74.16,13166.0,60.999,61.106,60.999,61.0237,13166.0
2018-09-12 12:10:00,74.16,74.2,74.14,74.17,6992.0,61.0237,61.0566,61.0072,61.0319,6992.0
2018-09-12 12:20:00,74.18,74.24,74.18,74.22,11117.0,61.0402,61.0895,61.0402,61.0731,11117.0
2018-09-12 12:30:00,74.22,74.22,74.16,74.2,12056.0,61.0731,61.0731,61.0237,61.0566,12056.0
2018-09-12 12:40:00,74.21,74.3,74.21,74.22,9604.0,61.0648,61.1389,61.0648,61.0731,9604.0
2018-09-12 12:50:00,74.22,74.24,74.18,74.19,7100.0,61.0731,61.0895,61.0402,61.0484,7100.0
2018-09-12 13:00:00,74.2,74.22,74.17,74.17,7551.0,61.0566,61.0731,61.0319,61.0319,7551.0
2018-09-12 13:10:00,74.18,74.21,74.13,74.16,9882.0,61.0402,61.0648,60.999,61.0237,9882.0
2018-09-12 13:20:00,74.19,74.22,74.17,74.2,6422.0,61.0484,61.0731,61.0319,61.0566,6422.0
2018-09-12 13:30:00,74.19,74.21,74.15,74.17,7311.0,61.0484,61.0648,61.0155,61.0319,7311.0
2018-09-12 13:40:00,74.17,74.18,74.1,74.1,10608.0,61.0319,61.0402,60.9743,60.9743,10608.0
2018-09-12 13:50:00,74.1,74.1,74.03,74.09,10398.0,60.9743,60.9743,60.9167,60.9661,10398.0
2018-09-12 14:00:00,74.09,74.13,74.08,74.09,7901.0,60.9661,60.999,60.9579,60.9661,7901.0
2018-09-12 14:10:00,74.1,74.12,74.03,74.06,21162.0,60.9743,60.9908,60.9167,60.9414,21162.0
2018-09-12 14:20:00,74.07,74.11,73.73,74.03,32523.0,60.9496,60.9825,60.6699,60.9167,32523.0
2018-09-12 14:30:00,74.04,74.05,73.96,73.99,14951.0,60.9249,60.9332,60.8591,60.8838,14951.0
2018-09-12 14:40:00,73.99,74.01,73.93,74.0,13624.0,60.8838,60.9003,60.8344,60.892,13624.0
2018-09-12 14:50:00,74.0,74.02,73.98,73.99,19186.0,60.892,60.9085,60.8756,60.8838,19186.0
2018-09-12 15:00:00,73.99,74.0,73.97,73.99,25605.0,60.8838,60.892,60.8673,60.8838,25605.0
2018-09-12 15:10:00,73.99,74.0,73.92,73.94,40672.0,60.8838,60.892,60.8262,60.8427,40672.0
2018-09-12 15:20:00,73.94,74.0,73.93,74.0,9126.0,60.8427,60.892,60.8344,60.892,9126.0
2018-09-12 15:30:00,74.0,74.15,73.98,74.15,56875.0,60.892,61.0155,60.8756,61.0155,56875.0
2018-09-12 15:40:00,74.15,74.2,74.14,74.14,44702.0,61.0155,61.0566,61.0072,61.0072,44702.0
2018-09-12 15:50:00,74.15,74.25,74.11,74.11,113939.0,61.0155,61.0978,60.9825,60.9825,113939.0
2018-09-13 09:30:00,74.66,74.81,74.48,74.69,48164.0,61.4351,61.5586,61.287,61.4598,48164.0
2018-09-13 09:40:00,74.72,74.72,74.57,74.68,25149.0,61.4845,61.4845,61.3611,61.4516,25149.0
2018-09-13 09:50:00,74.69,74.73,74.64,74.66,26089.0,61.4598,61.4927,61.4187,61.4351,26089.0
2018-09-13 10:00:00,74.67,74.71,74.62,74.64,15265.0,61.4434,61.4763,61.4022,61.4187,15265.0
2018-09-13 10:10:00,74.65,74.66,74.41,74.52,22731.0,61.4269,61.4351,61.2294,61.3199,22731.0
2018-09-13 10:20:00,74.51,74.68,74.49,74.58,60624.0,61.3117,61.4516,61.2952,61.3693,60624.0
2018-09-13 10:30:00,74.6,74.68,74.55,74.58,15419.0,61.3858,61.4516,61.3446,61.3693,15419.0
2018-09-13 10:40:00,74.56,74.59,74.46,74.46,12288.0,61.3528,61.3775,61.2706,61.2706,12288.0
2018-09-13 10:50:00,74.44,74.47,74.38,74.47,11778.0,61.2541,61.2788,61.2047,61.2788,11778.0
2018-09-13 11:00:00,74.48,74.53,74.45,74.51,11155.0,61.287,61.3282,61.2623,61.3117,11155.0
2018-09-13 11:10:00,74.51,74.6,74.51,74.54,16875.0,61.3117,61.3858,61.3117,61.3364,16875.0
2018-09-13 11:20:00,74.54,74.57,74.48,74.54,25676.0,61.3364,61.3611,61.287,61.3364,25676.0
2018-09-13 11:30:00,74.56,74.6,74.51,74.6,10438.0,61.3528,61.3858,61.3117,61.3858,10438.0
2018-09-13 11:40:00,74.59,74.62,74.52,74.62,12470.0,61.3775,61.4022,61.3199,61.4022,12470.0
2018-09-13 11:50:00,74.62,74.71,74.61,74.68,87332.0,61.4022,61.4763,61.394,61.4516,87332.0
2018-09-13 12:00:00,74.67,74.7,74.6,74.61,17562.0,61.4434,61.468,61.3858,61.394,17562.0
2018-09-13 12:10:00,74.61,74.62,74.56,74.56,30082.0,61.394,61.4022,61.3528,61.3528,30082.0
2018-09-13 12:20:00,74.56,74.61,74.56,74.57,25444.0,61.3528,61.394,61.3528,61.3611,25444.0
2018-09-13 12:30:00,74.58,74.59,74.54,74.57,21615.0,61.3693,61.3775,61.3364,61.3611,21615.0
2018-09-13 12:40:00,74.58,74.6,74.57,74.59,13938.0,61.3693,61.3858,61.3611,61.3775,13938.0
2018-09-13 12:50:00,74.58,74.65,74.58,74.62,20679.0,61.3693,61.4269,61.3693,61.4022,20679.0
2018-09-13 13:00:00,74.63,74.67,74.6,74.61,20670.0,61.4104,61.4434,61.3858,61.394,20670.0
2018-09-13 13:10:00,74.6,74.6,74.54,74.56,12827.0,61.3858,61.3858,61.3364,61.3528,12827.0
2018-09-13 13:20:00,74.55,74.57,74.52,74.56,12395.0,61.3446,61.3611,61.3199,61.3528,12395.0
2018-09-13 13:30:00,74.56,74.61,74.55,74.59,15254.0,61.3528,61.394,61.3446,61.3775,15254.0
2018-09-13 13:40:00,74.6,74.65,74.58,74.59,13482.0,61.3858,61.4269,61.3693,61.3775,13482.0
2018-09-13 13:50:00,74.58,74.6,74.55,74.56,14922.0,61.3693,61.3858,61.3446,61.3528,14922.0
2018-09-13 14:00:00,74.56,74.62,74.55,74.62,15085.0,61.3528,61.4022,61.3446,61.4022,15085.0
2018-09-13 14:10:00,74.62,74.64,74.54,74.55,15635.0,61.4022,61.4187,61.3364,61.3446,15635.0
2018-09-13 14:20:00,74.54,74.56,74.51,74.56,10607.0,61.3364,61.3528,61.3117,61.3528,10607.0
2018-09-13 14:30:00,74.56,74.61,74.55,74.58,10501.0,61.3528,61.394,61.3446,61.3693,10501.0
2018-09-13 14:40:00,74.58,74.59,74.54,74.57,10547.0,61.3693,61.3775,61.3364,61.3611,10547.0
2018-09-13 14:50:00,74.56,74.58,74.54,74.56,10222.0,61.3528,61.3693,61.3364,61.3528,10222.0
2018-09-13 15:00:00,74.57,74.61,74.56,74.59,12349.0,61.3611,61.394,61.3528,61.3775,12349.0
2018-09-13 15:10:00,74.58,74.63,74.57,74.59,12777.0,61.3693,61.4104,61.3611,61.3775,12777.0
2018-09-13 15:20:00,74.59,74.63,74.53,74.59,31791.0,61.3775,61.4104,61.3282,61.3775,31791.0
2018-09-13 15:30:00,74.59,74.6,74.55,74.57,22772.0,61.3775,61.3858,61.3446,61.3611,22772.0
2018-09-13 15:40:00,74.56,74.61,74.55,74.61,30293.0,61.3528,61.394,61.3446,61.394,30293.0
2018-09-13 15:50:00,74.62,74.69,74.61,74.64,133889.0,61.4022,61.4598,61.394,61.4187,133889.0
2018-09-14 09:30:00,74.83,74.83,74.39,74.42,32204.0,61.575,61.575,61.213,61.2376,32204.0
2018-09-14 09:40:00,74.42,74.47,74.36,74.43,15860.0,61.2376,61.2788,61.1883,61.2459,15860.0
2018-09-14 09:50:00,74.43,74.51,74.34,74.51,24822.0,61.2459,61.3117,61.1718,61.3117,24822.0
2018-09-14 10:00:00,74.51,74.53,74.38,74.4,28807.0,61.3117,61.3282,61.2047,61.2212,28807.0
2018-09-14 10:10:00,74.39,74.47,74.39,74.42,19307.0,61.213,61.2788,61.213,61.2376,19307.0
2018-09-14 10:20:00,74.44,74.45,74.35,74.41,10862.0,61.2541,61.2623,61.18,61.2294,10862.0
2018-09-14 10:30:00,74.41,74.53,74.41,74.49,12260.0,61.2294,61.3282,61.2294,61.2952,12260.0
2018-09-14 10:40:00,74.5,74.54,74.38,74.38,28478.0,61.3035,61.3364,61.2047,61.2047,28478.0
2018-09-14 10:50:00,74.37,74.47,74.33,74.44,13648.0,61.1965,61.2788,61.1636,61.2541,13648.0
2018-09-14 11:00:00,74.43,74.52,74.4,74.44,12488.0,61.2459,61.3199,61.2212,61.2541,12488.0
2018-09-14 11:10:00,74.45,74.5,74.39,74.45,16171.0,61.2623,61.3035,61.213,61.2623,16171.0
2018-09-14 11:20:00,74.43,74.51,74.39,74.47,12116.0,61.2459,61.3117,61.213,61.2788,12116.0
2018-09-14 11:30:00,74.48,74.51,74.42,74.45,11568.0,61.287,61.3117,61.2376,61.2623,11568.0
2018-09-14 11:40:00,74.44,74.45,74.4,74.44,9948.0,61.2541,61.2623,61.2212,61.2541,9948.0
2018-09-14 11:50:00,74.44,74.54,74.43,74.51,12281.0,61.2541,61.3364,61.2459,61.3117,12281.0
2018-09-14 12:00:00,74.51,74.51,74.35,74.42,19584.0,61.3117,61.3117,61.18,61.2376,19584.0
2018-09-14 12:10:00,74.42,74.51,74.39,74.47,7570.0,61.2376,61.3117,61.213,61.2788,7570.0
2018-09-14 12:20:00,74.46,74.47,74.37,74.38,7076.0,61.2706,61.2788,61.1965,61.2047,7076.0
2018-09-14 12:30:00,74.37,74.43,74.35,74.37,8530.0,61.1965,61.2459,61.18,61.1965,8530.0
2018-09-14 12:40:00,74.38,74.42,74.37,74.41,5419.0,61.2047,61.2376,61.1965,61.2294,5419.0
2018-09-14 12:50:00,74.38,74.4,74.37,74.38,3148.0,61.2047,61.2212,61.1965,61.2047,3148.0
2018-09-14 13:00:00,74.37,74.42,74.3,74.31,4312.0,61.1965,61.2376,61.1389,61.1471,4312.0
2018-09-14 13:10:00,74.3,74.4,74.3,74.4,2900.0,61.1389,61.2212,61.1389,61.2212,2900.0
2018-09-14 13:20:00,74.4,74.42,74.36,74.39,6414.0,61.2212,61.2376,61.1883,61.213,6414.0
2018-09-14 13:30:00,74.41,74.44,74.39,74.4,5138.0,61.2294,61.2541,61.213,61.2212,5138.0
2018-09-14 13:40:00,74.39,74.4,74.37,74.39,4509.0,61.213,61.2212,61.1965,61.213,4509.0
2018-09-14 13:50:00,74.39,74.43,74.38,74.38,9453.0,61.213,61.2459,61.2047,61.2047,9453.0
2018-09-14 14:00:00,74.39,74.42,74.38,74.41,9529.0,61.213,61.2376,61.2047,61.2294,9529.0
2018-09-14 14:10:00,74.41,74.41,74.35,74.37,7314.0,61.2294,61.2294,61.18,61.1965,7314.0
2018-09-14 14:20:00,74.37,74.39,74.33,74.36,11756.0,61.1965,61.213,61.1636,61.1883,11756.0
2018-09-14 14:30:00,74.37,74.38,74.33,74.33,6838.0,61.1965,61.2047,61.1636,61.1636,6838.0
2018-09-14 14:40:00,74.33,74.34,74.28,74.32,8653.0,61.1636,61.1718,61.1224,61.1554,8653.0
2018-09-14 14:50:00,74.32,74.35,74.3,74.32,5806.0,61.1554,61.18,61.1389,61.1554,5806.0
2018-09-14 15:00:00,74.33,74.36,74.32,74.33,6295.0,61.1636,61.1883,61.1554,61.1636,6295.0
2018-09-14 15:10:00,74.34,74.36,74.33,74.35,9170.0,61.1718,61.1883,61.1636,61.18,9170.0
2018-09-14 15:20:00,74.36,74.38,74.33,74.36,8136.0,61.1883,61.2047,61.1636,61.1883,8136.0
2018-09-14 15:30:00,74.37,74.38,74.34,74.38,14378.0,61.1965,61.2047,61.1718,61.2047,14378.0
2018-09-14 15:40:00,74.38,74.41,74.34,74.4,24839.0,61.2047,61.2294,61.1718,61.2212,24839.0
2018-09-14 15:50:00,74.4,74.5,74.37,74.38,84345.0,61.2212,61.3035,61.1965,61.2047,84345.0
2018-09-17 09:30:00,74.38,74.54,74.04,74.1,42077.0,61.2047,61.3364,60.9249,60.9743,42077.0
2018-09-17 09:40:00,74.11,74.27,74.08,74.27,18386.0,60.9825,61.1142,60.9579,61.1142,18386.0
2018-09-17 09:50:00,74.27,74.41,74.25,74.39,11480.0,61.1142,61.2294,61.0978,61.213,11480.0
2018-09-17 10:00:00,74.38,74.48,74.28,74.41,21545.0,61.2047,61.287,61.1224,61.2294,21545.0
2018-09-17 10:10:00,74.4,74.48,74.4,74.45,18866.0,61.2212,61.287,61.2212,61.2623,18866.0
2018-09-17 10:20:00,74.45,74.45,74.34,74.39,12612.0,61.2623,61.2623,61.1718,61.213,12612.0
2018-09-17 10:30:00,74.37,74.39,74.32,74.36,19482.0,61.1965,61.213,61.1554,61.1883,19482.0
2018-09-17 10:40:00,74.36,74.42,74.25,74.26,25642.0,61.1883,61.2376,61.0978,61.106,25642.0
2018-09-17 10:50:00,74.24,74.25,74.02,74.06,17573.0,61.0895,61.0978,60.9085,60.9414,17573.0
2018-09-17 11:00:00,74.05,74.07,74.02,74.06,34622.0,60.9332,60.9496,60.9085,60.9414,34622.0
2018-09-17 11:10:00,74.06,74.11,74.04,74.06,13817.0,60.9414,60.9825,60.9249,60.9414,13817.0
2018-09-17 11:20:00,74.06,74.13,74.05,74.1,10746.0,60.9414,60.999,60.9332,60.9743,10746.0
2018-09-17 11:30:00,74.1,74.2,74.1,74.17,14383.0,60.9743,61.0566,60.9743,61.0319,14383.0
2018-09-17 11:40:00,74.17,74.21,74.15,74.19,9354.0,61.0319,61.0648,61.0155,61.0484,9354.0
2018-09-17 11:50:00,74.18,74.24,74.18,74.2,11355.0,61.0402,61.0895,61.0402,61.0566,11355.0
2018-09-17 12:00:00,74.2,74.23,74.18,74.2,10804.0,61.0566,61.0813,61.0402,61.0566,10804.0
2018-09-17 12:10:00,74.2,74.2,74.16,74.18,9968.0,61.0566,61.0566,61.0237,61.0402,9968.0
2018-09-17 12:20:00,74.19,74.2,74.16,74.18,9315.0,61.0484,61.0566,61.0237,61.0402,9315.0
2018-09-17 12:30:00,74.19,74.23,74.18,74.2,16839.0,61.0484,61.0813,61.0402,61.0566,16839.0
2018-09-17 12:40:00,74.19,74.28,74.18,74.25,14408.0,61.0484,61.1224,61.0402,61.0978,14408.0
2018-09-17 12:50:00,74.26,74.27,74.2,74.26,14275.0,61.106,61.1142,61.0566,61.106,14275.0
2018-09-17 13:00:00,74.27,74.3,74.25,74.28,8444.0,61.1142,61.1389,61.0978,61.1224,8444.0
2018-09-17 13:10:00,74.27,74.27,74.2,74.21,7679.0,61.1142,61.1142,61.0566,61.0648,7679.0
2018-09-17 13:20:00,74.21,74.23,74.21,74.21,8476.0,61.0648,61.0813,61.0648,61.0648,8476.0
2018-09-17 13:30:00,74.21,74.21,74.17,74.19,10296.0,61.0648,61.0648,61.0319,61.0484,10296.0
2018-09-17 13:40:00,74.2,74.24,74.19,74.21,14847.0,61.0566,61.0895,61.0484,61.0648,14847.0
2018-09-17 13:50:00,74.21,74.27,74.18,74.19,12590.0,61.0648,61.1142,61.0402,61.0484,12590.0
2018-09-17 14:00:00,74.19,74.19,74.16,74.17,9567.0,61.0484,61.0484,61.0237,61.0319,9567.0
2018-09-17 14:10:00,74.17,74.28,74.16,74.27,25478.0,61.0319,61.1224,61.0237,61.1142,25478.0
2018-09-17 14:20:00,74.29,74.33,74.28,74.33,17861.0,61.1307,61.1636,61.1224,61.1636,17861.0
2018-09-17 14:30:00,74.32,74.34,74.31,74.34,16148.0,61.1554,61.1718,61.1471,61.1718,16148.0
2018-09-17 14:40:00,74.33,74.38,74.33,74.38,22315.0,61.1636,61.2047,61.1636,61.2047,22315.0
2018-09-17 14:50:00,74.37,74.37,74.25,74.28,34715.0,61.1965,61.1965,61.0978,61.1224,34715.0
2018-09-17 15:00:00,74.28,74.31,74.25,74.27,44642.0,61.1224,61.1471,61.0978,61.1142,44642.0
2018-09-17 15:10:00,74.26,74.28,74.23,74.25,33226.0,61.106,61.1224,61.0813,61.0978,33226.0
2018-09-17 15:20:00,74.25,74.31,74.24,74.29,40746.0,61.0978,61.1471,61.0895,61.1307,40746.0
2018-09-17 15:30:00,74.28,74.33,74.2,74.2,53454.0,61.1224,61.1636,61.0566,61.0566,53454.0
2018-09-17 15:40:00,74.19,74.21,74.16,74.19,40539.0,61.0484,61.0648,61.0237,61.0484,40539.0
2018-09-17 15:50:00,74.18,74.24,74.14,74.23,91752.0,61.0402,61.0895,61.0072,61.0813,91752.0
2018-09-18 09:30:00,74.36,74.84,74.36,74.76,40477.0,61.1883,61.5832,61.1883,61.5174,40477.0
2018-09-18 09:40:00,74.76,74.85,74.59,74.61,58193.0,61.5174,61.5915,61.3775,61.394,58193.0
2018-09-18 09:50:00,74.61,74.74,74.59,74.67,15175.0,61.394,61.501,61.3775,61.4434,15175.0
2018-09-18 10:00:00,74.71,74.73,74.54,74.56,16936.0,61.4763,61.4927,61.3364,61.3528,16936.0
2018-09-18 10:10:00,74.52,74.52,74.43,74.47,23275.0,61.3199,61.3199,61.2459,61.2788,23275.0
2018-09-18 10:20:00,74.47,74.48,74.41,74.43,18550.0,61.2788,61.287,61.2294,61.2459,18550.0
2018-09-18 10:30:00,74.45,74.45,74.34,74.37,7255.0,61.2623,61.2623,61.1718,61.1965,7255.0
2018-09-18 10:40:00,74.36,74.41,74.34,74.39,15453.0,61.1883,61.2294,61.1718,61.213,15453.0
2018-09-18 10:50:00,74.39,74.46,74.37,74.42,11428.0,61.213,61.2706,61.1965,61.2376,11428.0
2018-09-18 11:00:00,74.42,74.44,74.37,74.42,13762.0,61.2376,61.2541,61.1965,61.2376,13762.0
2018-09-18 11:10:00,74.43,74.47,74.41,74.42,14761.0,61.2459,61.2788,61.2294,61.2376,14761.0
2018-09-18 11:20:00,74.4,74.44,74.39,74.42,12085.0,61.2212,61.2541,61.213,61.2376,12085.0
2018-09-18 11:30:00,74.42,74.54,74.4,74.54,14981.0,61.2376,61.3364,61.2212,61.3364,14981.0
2018-09-18 11:40:00,74.54,74.59,74.53,74.56,19326.0,61.3364,61.3775,61.3282,61.3528,19326.0
2018-09-18 11:50:00,74.56,74.63,74.54,74.63,10320.0,61.3528,61.4104,61.3364,61.4104,10320.0
2018-09-18 12:00:00,74.63,74.7,74.62,74.66,13325.0,61.4104,61.468,61.4022,61.4351,13325.0
2018-09-18 12:10:00,74.64,74.65,74.6,74.62,8849.0,61.4187,61.4269,61.3858,61.4022,8849.0
2018-09-18 12:20:00,74.62,74.64,74.59,74.59,12744.0,61.4022,61.4187,61.3775,61.3775,12744.0
2018-09-18 12:30:00,74.6,74.66,74.59,74.64,12938.0,61.3858,61.4351,61.3775,61.4187,12938.0
2018-09-18 12:40:00,74.64,74.64,74.61,74.62,10361.0,61.4187,61.4187,61.394,61.4022,10361.0
2018-09-18 12:50:00,74.61,74.62,74.58,74.59,18974.0,61.394,61.4022,61.3693,61.3775,18974.0
2018-09-18 13:00:00,74.6,74.63,74.58,74.62,9953.0,61.3858,61.4104,61.3693,61.4022,9953.0
2018-09-18 13:10:00,74.62,74.67,74.6,74.67,9588.0,61.4022,61.4434,61.3858,61.4434,9588.0
2018-09-18 13:20:00,74.67,74.67,74.63,74.64,7822.0,61.4434,61.4434,61.4104,61.4187,7822.0
2018-09-18 13:30:00,74.64,74.65,74.6,74.65,12102.0,61.4187,61.4269,61.3858,61.4269,12102.0
2018-09-18 13:40:00,74.65,74.65,74.6,74.62,5850.0,61.4269,61.4269,61.3858,61.4022,5850.0
2018-09-18 13:50:00,74.61,74.66,74.59,74.66,12739.0,61.394,61.4351,61.3775,61.4351,12739.0
2018-09-18 14:00:00,74.65,74.73,74.65,74.73,8029.0,61.4269,61.4927,61.4269,61.4927,8029.0
2018-09-18 14:10:00,74.74,74.76,74.7,74.76,18504.0,61.501,61.5174,61.468,61.5174,18504.0
2018-09-18 14:20:00,74.75,74.77,74.7,74.75,12968.0,61.5092,61.5256,61.468,61.5092,12968.0
2018-09-18 14:30:00,74.76,74.78,74.71,74.74,14295.0,61.5174,61.5339,61.4763,61.501,14295.0
2018-09-18 14:40:00,74.73,74.79,74.73,74.78,8657.0,61.4927,61.5421,61.4927,61.5339,8657.0
2018-09-18 14:50:00,74.78,74.78,74.72,74.72,14255.0,61.5339,61.5339,61.4845,61.4845,14255.0
2018-09-18 15:00:00,74.72,74.76,74.71,74.75,8844.0,61.4845,61.5174,61.4763,61.5092,8844.0
2018-09-18 15:10:00,74.75,74.75,74.66,74.67,17032.0,61.5092,61.5092,61.4351,61.4434,17032.0
2018-09-18 15:20:00,74.67,74.7,74.67,74.67,14081.0,61.4434,61.468,61.4434,61.4434,14081.0
2018-09-18 15:30:00,74.68,74.7,74.66,74.69,24051.0,61.4516,61.468,61.4351,61.4598,24051.0
2018-09-18 15:40:00,74.69,74.7,74.61,74.61,23440.0,61.4598,61.468,61.394,61.394,23440.0
2018-09-18 15:50:00,74.61,74.66,74.58,74.63,79184.0,61.394,61.4351,61.3693,61.4104,79184.0
2018-09-19 09:30:00,74.64,74.79,74.34,74.38,19754.0,61.4187,61.5421,61.1718,61.2047,19754.0
2018-09-19 09:40:00,74.35,74.38,74.11,74.11,17499.0,61.18,61.2047,60.9825,60.9825,17499.0
2018-09-19 09:50:00,74.1,74.21,74.09,74.16,11715.0,60.9743,61.0648,60.9661,61.0237,11715.0
2018-09-19 10:00:00,74.16,74.21,74.04,74.07,9304.0,61.0237,61.0648,60.9249,60.9496,9304.0
2018-09-19 10:10:00,74.05,74.05,73.89,73.89,19909.0,60.9332,60.9332,60.8015,60.8015,19909.0
2018-09-19 10:20:00,73.88,73.89,73.77,73.84,19238.0,60.7933,60.8015,60.7028,60.7604,19238.0
2018-09-19 10:30:00,73.81,73.88,73.73,73.77,23870.0,60.7357,60.7933,60.6699,60.7028,23870.0
2018-09-19 10:40:00,73.76,73.8,73.72,73.75,15020.0,60.6945,60.7275,60.6616,60.6863,15020.0
2018-09-19 10:50:00,73.76,73.76,73.63,73.69,14728.0,60.6945,60.6945,60.5876,60.6369,14728.0
2018-09-19 11:00:00,73.69,73.89,73.69,73.89,14415.0,60.6369,60.8015,60.6369,60.8015,14415.0
2018-09-19 11:10:00,73.9,74.02,73.88,73.95,34024.0,60.8097,60.9085,60.7933,60.8509,34024.0
2018-09-19 11:20:00,73.96,73.96,73.92,73.95,7942.0,60.8591,60.8591,60.8262,60.8509,7942.0
2018-09-19 11:30:00,73.95,74.1,73.94,74.1,9058.0,60.8509,60.9743,60.8427,60.9743,9058.0
2018-09-19 11:40:00,74.12,74.12,74.0,74.02,12285.0,60.9908,60.9908,60.892,60.9085,12285.0
2018-09-19 11:50:00,74.01,74.1,74.0,74.1,12320.0,60.9003,60.9743,60.892,60.9743,12320.0
2018-09-19 12:00:00,74.08,74.12,74.04,74.04,7809.0,60.9579,60.9908,60.9249,60.9249,7809.0
2018-09-19 12:10:00,74.03,74.04,73.99,74.02,4478.0,60.9167,60.9249,60.8838,60.9085,4478.0
2018-09-19 12:20:00,73.99,74.01,73.93,73.95,7783.0,60.8838,60.9003,60.8344,60.8509,7783.0
2018-09-19 12:30:00,73.93,73.96,73.87,73.88,6969.0,60.8344,60.8591,60.7851,60.7933,6969.0
2018-09-19 12:40:00,73.86,73.91,73.85,73.91,7671.0,60.7768,60.818,60.7686,60.818,7671.0
2018-09-19 12:50:00,73.91,73.93,73.91,73.92,9531.0,60.818,60.8344,60.818,60.8262,9531.0
2018-09-19 13:00:00,73.91,73.92,73.83,73.83,9339.0,60.818,60.8262,60.7521,60.7521,9339.0
2018-09-19 13:10:00,73.84,73.89,73.83,73.89,8918.0,60.7604,60.8015,60.7521,60.8015,8918.0
2018-09-19 13:20:00,73.88,73.88,73.83,73.84,8338.0,60.7933,60.7933,60.7521,60.7604,8338.0
2018-09-19 13:30:00,73.83,73.89,73.83,73.89,12101.0,60.7521,60.8015,60.7521,60.8015,12101.0
2018-09-19 13:40:00,73.89,73.91,73.86,73.87,13595.0,60.8015,60.818,60.7768,60.7851,13595.0
2018-09-19 13:50:00,73.88,73.96,73.87,73.94,14625.0,60.7933,60.8591,60.7851,60.8427,14625.0
2018-09-19 14:00:00,73.94,73.99,73.92,73.93,19911.0,60.8427,60.8838,60.8262,60.8344,19911.0
2018-09-19 14:10:00,73.92,74.01,73.91,74.0,9989.0,60.8262,60.9003,60.818,60.892,9989.0
2018-09-19 14:20:00,74.0,74.0,73.97,73.98,7476.0,60.892,60.892,60.8673,60.8756,7476.0
2018-09-19 14:30:00,73.98,73.99,73.93,73.95,11878.0,60.8756,60.8838,60.8344,60.8509,11878.0
2018-09-19 14:40:00,73.94,73.95,73.89,73.92,12026.0,60.8427,60.8509,60.8015,60.8262,12026.0
2018-09-19 14:50:00,73.92,73.93,73.88,73.89,7388.0,60.8262,60.8344,60.7933,60.8015,7388.0
2018-09-19 15:00:00,73.89,73.92,73.89,73.91,10213.0,60.8015,60.8262,60.8015,60.818,10213.0
2018-09-19 15:10:00,73.91,73.94,73.91,73.93,10068.0,60.818,60.8427,60.818,60.8344,10068.0
2018-09-19 15:20:00,73.92,74.0,73.91,73.97,20748.0,60.8262,60.892,60.818,60.8673,20748.0
2018-09-19 15:30:00,73.96,73.99,73.95,73.98,21483.0,60.8591,60.8838,60.8509,60.8756,21483.0
2018-09-19 15:40:00,73.98,74.03,73.97,74.0,29849.0,60.8756,60.9167,60.8673,60.892,29849.0
2018-09-19 15:50:00,74.0,74.03,73.95,73.99,63555.0,60.892,60.9167,60.8509,60.8838,63555.0
2018-09-20 09:30:00,74.05,74.3,74.03,74.2,24111.0,60.9332,61.1389,60.9167,61.0566,24111.0
2018-09-20 09:40:00,74.19,74.24,74.1,74.14,17366.0,61.0484,61.0895,60.9743,61.0072,17366.0
2018-09-20 09:50:00,74.17,74.28,74.09,74.27,10064.0,61.0319,61.1224,60.9661,61.1142,10064.0
2018-09-20 10:00:00,74.27,74.36,74.19,74.3,16002.0,61.1142,61.1883,61.0484,61.1389,16002.0
2018-09-20 10:10:00,74.3,74.33,74.18,74.2,12514.0,61.1389,61.1636,61.0402,61.0566,12514.0
2018-09-20 10:20:00,74.2,74.34,74.2,74.33,15036.0,61.0566,61.1718,61.0566,61.1636,15036.0
2018-09-20 10:30:00,74.34,74.37,74.3,74.33,9786.0,61.1718,61.1965,61.1389,61.1636,9786.0
2018-09-20 10:40:00,74.32,74.36,74.3,74.31,5291.0,61.1554,61.1883,61.1389,61.1471,5291.0
2018-09-20 10:50:00,74.3,74.35,74.29,74.35,6490.0,61.1389,61.18,61.1307,61.18,6490.0
2018-09-20 11:00:00,74.36,74.45,74.34,74.42,7064.0,61.1883,61.2623,61.1718,61.2376,7064.0
2018-09-20 11:10:00,74.41,74.42,74.36,74.41,13254.0,61.2294,61.2376,61.1883,61.2294,13254.0
2018-09-20 11:20:00,74.43,74.47,74.4,74.47,7234.0,61.2459,61.2788,61.2212,61.2788,7234.0
2018-09-20 11:30:00,74.47,74.54,74.47,74.52,6860.0,61.2788,61.3364,61.2788,61.3199,6860.0
2018-09-20 11:40:00,74.51,74.59,74.5,74.5,6479.0,61.3117,61.3775,61.3035,61.3035,6479.0
2018-09-20 11:50:00,74.5,74.52,74.45,74.48,5207.0,61.3035,61.3199,61.2623,61.287,5207.0
2018-09-20 12:00:00,74.47,74.48,74.43,74.44,10442.0,61.2788,61.287,61.2459,61.2541,10442.0
2018-09-20 12:10:00,74.44,74.46,74.41,74.42,6725.0,61.2541,61.2706,61.2294,61.2376,6725.0
2018-09-20 12:20:00,74.43,74.47,74.42,74.47,4285.0,61.2459,61.2788,61.2376,61.2788,4285.0
2018-09-20 12:30:00,74.48,74.56,74.48,74.55,4762.0,61.287,61.3528,61.287,61.3446,4762.0
2018-09-20 12:40:00,74.55,74.57,74.51,74.55,8478.0,61.3446,61.3611,61.3117,61.3446,8478.0
2018-09-20 12:50:00,74.54,74.63,74.52,74.62,7901.0,61.3364,61.4104,61.3199,61.4022,7901.0
2018-09-20 13:00:00,74.61,74.64,74.6,74.62,11471.0,61.394,61.4187,61.3858,61.4022,11471.0
2018-09-20 13:10:00,74.62,74.62,74.57,74.57,5909.0,61.4022,61.4022,61.3611,61.3611,5909.0
2018-09-20 13:20:00,74.57,74.58,74.54,74.57,10277.0,61.3611,61.3693,61.3364,61.3611,10277.0
2018-09-20 13:30:00,74.57,74.62,74.54,74.6,6837.0,61.3611,61.4022,61.3364,61.3858,6837.0
2018-09-20 13:40:00,74.61,74.61,74.54,74.57,8629.0,61.394,61.394,61.3364,61.3611,8629.0
2018-09-20 13:50:00,74.57,74.59,74.56,74.57,5434.0,61.3611,61.3775,61.3528,61.3611,5434.0
2018-09-20 14:00:00,74.56,74.59,74.56,74.58,5628.0,61.3528,61.3775,61.3528,61.3693,5628.0
2018-09-20 14:10:00,74.59,74.64,74.58,74.64,4400.0,61.3775,61.4187,61.3693,61.4187,4400.0
2018-09-20 14:20:00,74.63,74.72,74.63,74.7,9414.0,61.4104,61.4845,61.4104,61.468,9414.0
2018-09-20 14:30:00,74.7,74.71,74.67,74.68,10484.0,61.468,61.4763,61.4434,61.4516,10484.0
2018-09-20 14:40:00,74.68,74.71,74.64,74.69,11545.0,61.4516,61.4763,61.4187,61.4598,11545.0
2018-09-20 14:50:00,74.7,74.73,74.68,74.69,15762.0,61.468,61.4927,61.4516,61.4598,15762.0
2018-09-20 15:00:00,74.69,74.74,74.69,74.74,10375.0,61.4598,61.501,61.4598,61.501,10375.0
2018-09-20 15:10:00,74.74,74.8,74.74,74.8,20938.0,61.501,61.5503,61.501,61.5503,20938.0
2018-09-20 15:20:00,74.79,74.79,74.71,74.73,21727.0,61.5421,61.5421,61.4763,61.4927,21727.0
2018-09-20 15:30:00,74.73,74.77,74.69,74.71,65373.0,61.4927,61.5256,61.4598,61.4763,65373.0
2018-09-20 15:40:00,74.7,74.72,74.65,74.7,42196.0,61.468,61.4845,61.4269,61.468,42196.0
2018-09-20 15:50:00,74.69,74.76,74.68,74.75,89599.0,61.4598,61.5174,61.4516,61.5092,89599.0
2018-09-21 09:30:00,75.05,75.21,74.7,75.18,512741.0,61.756,61.8877,61.468,61.863,512741.0
2018-09-21 09:40:00,75.18,75.35,75.06,75.34,31549.0,61.863,62.0029,61.7643,61.9947,31549.0
2018-09-21 09:50:00,75.33,75.36,75.17,75.23,19968.0,61.9864,62.0111,61.8548,61.9042,19968.0
2018-09-21 10:00:00,75.22,75.42,75.19,75.36,22668.0,61.8959,62.0605,61.8712,62.0111,22668.0
2018-09-21 10:10:00,75.38,75.5,75.37,75.47,21047.0,62.0276,62.1263,62.0194,62.1016,21047.0
2018-09-21 10:20:00,75.48,75.48,75.28,75.33,18016.0,62.1099,62.1099,61.9453,61.9864,18016.0
2018-09-21 10:30:00,75.32,75.36,75.29,75.3,28230.0,61.9782,62.0111,61.9535,61.9618,28230.0
2018-09-21 10:40:00,75.31,75.32,75.19,75.22,14180.0,61.97,61.9782,61.8712,61.8959,14180.0
2018-09-21 10:50:00,75.23,75.27,75.21,75.26,18871.0,61.9042,61.9371,61.8877,61.9288,18871.0
2018-09-21 11:00:00,75.25,75.25,75.07,75.15,19091.0,61.9206,61.9206,61.7725,61.8383,19091.0
2018-09-21 11:10:00,75.16,75.19,75.13,75.13,12870.0,61.8466,61.8712,61.8219,61.8219,12870.0
2018-09-21 11:20:00,75.16,75.17,75.07,75.07,14303.0,61.8466,61.8548,61.7725,61.7725,14303.0
2018-09-21 11:30:00,75.08,75.1,75.04,75.06,15979.0,61.7807,61.7972,61.7478,61.7643,15979.0
2018-09-21 11:40:00,75.07,75.16,75.06,75.16,9835.0,61.7725,61.8466,61.7643,61.8466,9835.0
2018-09-21 11:50:00,75.17,75.21,75.13,75.17,16854.0,61.8548,61.8877,61.8219,61.8548,16854.0
2018-09-21 12:00:00,75.19,75.23,75.18,75.2,8071.0,61.8712,61.9042,61.863,61.8795,8071.0
2018-09-21 12:10:00,75.22,75.23,75.16,75.16,10811.0,61.8959,61.9042,61.8466,61.8466,10811.0
2018-09-21 12:20:00,75.16,75.2,75.12,75.15,13344.0,61.8466,61.8795,61.8136,61.8383,13344.0
2018-09-21 12:30:00,75.16,75.16,75.1,75.15,8239.0,61.8466,61.8466,61.7972,61.8383,8239.0
2018-09-21 12:40:00,75.16,75.22,75.15,75.22,9555.0,61.8466,61.8959,61.8383,61.8959,9555.0
2018-09-21 12:50:00,75.22,75.23,75.19,75.22,11427.0,61.8959,61.9042,61.8712,61.8959,11427.0
2018-09-21 13:00:00,75.21,75.22,75.16,75.17,11112.0,61.8877,61.8959,61.8466,61.8548,11112.0
2018-09-21 13:10:00,75.18,75.22,75.18,75.21,9657.0,61.863,61.8959,61.863,61.8877,9657.0
2018-09-21 13:20:00,75.22,75.26,75.2,75.23,18926.0,61.8959,61.9288,61.8795,61.9042,18926.0
2018-09-21 13:30:00,75.23,75.25,75.22,75.22,9260.0,61.9042,61.9206,61.8959,61.8959,9260.0
2018-09-21 13:40:00,75.23,75.24,75.2,75.22,12176.0,61.9042,61.9124,61.8795,61.8959,12176.0
2018-09-21 13:50:00,75.22,75.23,75.17,75.22,21784.0,61.8959,61.9042,61.8548,61.8959,21784.0
2018-09-21 14:00:00,75.22,75.57,75.21,75.36,73803.0,61.8959,62.1839,61.8877,62.0111,73803.0
2018-09-21 14:10:00,75.35,75.46,75.26,75.27,41627.0,62.0029,62.0934,61.9288,61.9371,41627.0
2018-09-21 14:20:00,75.25,75.28,75.2,75.21,16525.0,61.9206,61.9453,61.8795,61.8877,16525.0
2018-09-21 14:30:00,75.22,75.3,75.18,75.23,19610.0,61.8959,61.9618,61.863,61.9042,19610.0
2018-09-21 14:40:00,75.23,75.24,75.16,75.16,16833.0,61.9042,61.9124,61.8466,61.8466,16833.0
2018-09-21 14:50:00,75.17,75.17,75.07,75.07,17944.0,61.8548,61.8548,61.7725,61.7725,17944.0
2018-09-21 15:00:00,75.07,75.12,75.07,75.11,18708.0,61.7725,61.8136,61.7725,61.8054,18708.0
2018-09-21 15:10:00,75.12,75.14,75.05,75.07,15487.0,61.8136,61.8301,61.756,61.7725,15487.0
2018-09-21 15:20:00,75.07,75.13,75.07,75.08,19883.0,61.7725,61.8219,61.7725,61.7807,19883.0
2018-09-21 15:30:00,75.07,75.15,75.05,75.14,43321.0,61.7725,61.8383,61.756,61.8301,43321.0
2018-09-21 15:40:00,75.15,75.17,75.07,75.11,73091.0,61.8383,61.8548,61.7725,61.8054,73091.0
2018-09-21 15:50:00,75.1,75.37,75.1,75.25,456284.0,61.7972,62.0194,61.7972,61.9206,456284.0
2018-09-24 09:30:00,74.71,74.98,74.41,74.49,27242.0,61.4763,61.6984,61.2294,61.2952,27242.0
2018-09-24 09:40:00,74.45,74.47,74.23,74.45,21699.0,61.2623,61.2788,61.0813,61.2623,21699.0
2018-09-24 09:50:00,74.45,74.68,74.41,74.64,61418.0,61.2623,61.4516,61.2294,61.4187,61418.0
2018-09-24 10:00:00,74.65,74.87,74.64,74.83,32581.0,61.4269,61.6079,61.4187,61.575,32581.0
2018-09-24 10:10:00,74.86,74.95,74.84,74.89,29075.0,61.5997,61.6738,61.5832,61.6244,29075.0
2018-09-24 10:20:00,74.87,74.87,74.79,74.83,19956.0,61.6079,61.6079,61.5421,61.575,19956.0
2018-09-24 10:30:00,74.83,74.91,74.76,74.78,28657.0,61.575,61.6408,61.5174,61.5339,28657.0
2018-09-24 10:40:00,74.77,74.83,74.71,74.77,23952.0,61.5256,61.575,61.4763,61.5256,23952.0
2018-09-24 10:50:00,74.77,74.86,74.72,74.83,22847.0,61.5256,61.5997,61.4845,61.575,22847.0
2018-09-24 11:00:00,74.85,74.87,74.75,74.75,13058.0,61.5915,61.6079,61.5092,61.5092,13058.0
2018-09-24 11:10:00,74.76,74.83,74.73,74.76,22788.0,61.5174,61.575,61.4927,61.5174,22788.0
2018-09-24 11:20:00,74.77,74.94,74.75,74.87,17603.0,61.5256,61.6655,61.5092,61.6079,17603.0
2018-09-24 11:30:00,74.86,74.87,74.69,74.73,11821.0,61.5997,61.6079,61.4598,61.4927,11821.0
2018-09-24 11:40:00,74.74,74.78,74.7,74.74,11678.0,61.501,61.5339,61.468,61.501,11678.0
2018-09-24 11:50:00,74.74,74.75,74.67,74.67,12275.0,61.501,61.5092,61.4434,61.4434,12275.0
2018-09-24 12:00:00,74.67,74.71,74.65,74.66,13929.0,61.4434,61.4763,61.4269,61.4351,13929.0
2018-09-24 12:10:00,74.66,74.69,74.65,74.66,6333.0,61.4351,61.4598,61.4269,61.4351,6333.0
2018-09-24 12:20:00,74.66,74.67,74.59,74.63,15732.0,61.4351,61.4434,61.3775,61.4104,15732.0
2018-09-24 12:30:00,74.64,74.66,74.62,74.65,18210.0,61.4187,61.4351,61.4022,61.4269,18210.0
2018-09-24 12:40:00,74.66,74.73,74.65,74.7,44081.0,61.4351,61.4927,61.4269,61.468,44081.0
2018-09-24 12:50:00,74.69,74.7,74.5,74.53,19948.0,61.4598,61.468,61.3035,61.3282,19948.0
2018-09-24 13:00:00,74.53,74.55,74.47,74.49,16801.0,61.3282,61.3446,61.2788,61.2952,16801.0
2018-09-24 13:10:00,74.5,74.5,74.42,74.44,10111.0,61.3035,61.3035,61.2376,61.2541,10111.0
2018-09-24 13:20:00,74.44,74.5,74.43,74.47,8811.0,61.2541,61.3035,61.2459,61.2788,8811.0
2018-09-24 13:30:00,74.47,74.55,74.47,74.55,13320.0,61.2788,61.3446,61.2788,61.3446,13320.0
2018-09-24 13:40:00,74.56,74.65,74.55,74.65,14791.0,61.3528,61.4269,61.3446,61.4269,14791.0
2018-09-24 13:50:00,74.65,74.65,74.6,74.61,9743.0,61.4269,61.4269,61.3858,61.394,9743.0
2018-09-24 14:00:00,74.61,74.66,74.61,74.64,12239.0,61.394,61.4351,61.394,61.4187,12239.0
2018-09-24 14:10:00,74.64,74.75,74.64,74.69,13426.0,61.4187,61.5092,61.4187,61.4598,13426.0
2018-09-24 14:20:00,74.69,74.69,74.63,74.63,9048.0,61.4598,61.4598,61.4104,61.4104,9048.0
2018-09-24 14:30:00,74.63,74.7,74.62,74.69,11471.0,61.4104,61.468,61.4022,61.4598,11471.0
2018-09-24 14:40:00,74.69,74.73,74.68,74.73,8107.0,61.4598,61.4927,61.4516,61.4927,8107.0
2018-09-24 14:50:00,74.73,74.79,74.71,74.75,10500.0,61.4927,61.5421,61.4763,61.5092,10500.0
2018-09-24 15:00:00,74.74,74.8,74.73,74.77,18002.0,61.501,61.5503,61.4927,61.5256,18002.0
2018-09-24 15:10:00,74.78,74.78,74.71,74.75,22321.0,61.5339,61.5339,61.4763,61.5092,22321.0
2018-09-24 15:20:00,74.74,74.75,74.69,74.74,18332.0,61.501,61.5092,61.4598,61.501,18332.0
2018-09-24 15:30:00,74.74,74.75,74.64,74.69,28667.0,61.501,61.5092,61.4187,61.4598,28667.0
2018-09-24 15:40:00,74.7,74.7,74.61,74.63,36806.0,61.468,61.468,61.394,61.4104,36806.0
2018-09-24 15:50:00,74.61,74.63,74.52,74.55,202157.0,61.394,61.4104,61.3199,61.3446,202157.0
2018-09-25 09:30:00,74.81,75.27,74.66,75.27,40192.0,61.5586,61.9371,61.4351,61.9371,40192.0
2018-09-25 09:40:00,75.26,75.37,75.19,75.19,33860.0,61.9288,62.0194,61.8712,61.8712,33860.0
2018-09-25 09:50:00,75.2,75.21,75.03,75.05,19607.0,61.8795,61.8877,61.7396,61.756,19607.0
2018-09-25 10:00:00,75.03,75.1,74.9,74.96,31653.0,61.7396,61.7972,61.6326,61.682,31653.0
2018-09-25 10:10:00,74.95,74.98,74.9,74.9,18928.0,61.6738,61.6984,61.6326,61.6326,18928.0
2018-09-25 10:20:00,74.9,75.02,74.87,75.0,20676.0,61.6326,61.7314,61.6079,61.7149,20676.0
2018-09-25 10:30:00,75.01,75.01,74.96,74.98,15585.0,61.7231,61.7231,61.682,61.6984,15585.0
2018-09-25 10:40:00,74.99,75.05,74.98,75.02,16554.0,61.7067,61.756,61.6984,61.7314,16554.0
2018-09-25 10:50:00,75.02,75.12,75.02,75.06,23160.0,61.7314,61.8136,61.7314,61.7643,23160.0
2018-09-25 11:00:00,75.06,75.18,75.06,75.17,15375.0,61.7643,61.863,61.7643,61.8548,15375.0
2018-09-25 11:10:00,75.18,75.26,75.13,75.25,31501.0,61.863,61.9288,61.8219,61.9206,31501.0
2018-09-25 11:20:00,75.25,75.4,75.24,75.4,26003.0,61.9206,62.044,61.9124,62.044,26003.0
2018-09-25 11:30:00,75.41,75.45,75.38,75.45,20621.0,62.0523,62.0852,62.0276,62.0852,20621.0
2018-09-25 11:40:00,75.45,75.63,75.44,75.62,27390.0,62.0852,62.2333,62.077,62.2251,27390.0
2018-09-25 11:50:00,75.63,75.73,75.62,75.63,54130.0,62.2333,62.3156,62.2251,62.2333,54130.0
2018-09-25 12:00:00,75.64,75.73,75.58,75.6,73547.0,62.2415,62.3156,62.1922,62.2086,73547.0
2018-09-25 12:10:00,75.59,75.65,75.43,75.43,35705.0,62.2004,62.2498,62.0687,62.0687,35705.0
2018-09-25 12:20:00,75.43,75.44,75.23,75.26,13293.0,62.0687,62.077,61.9042,61.9288,13293.0
2018-09-25 12:30:00,75.26,75.26,73.11,73.64,752267.0,61.9288,61.9288,60.1597,60.5958,752267.0
2018-09-25 12:40:00,73.64,73.79,73.22,73.38,508101.0,60.5958,60.7192,60.2502,60.3819,508101.0
2018-09-25 12:50:00,73.36,73.91,72.9,73.85,473833.0,60.3654,60.818,59.9869,60.7686,473833.0
2018-09-25 13:00:00,73.84,74.04,73.46,73.48,159120.0,60.7604,60.9249,60.4477,60.4641,159120.0
2018-09-25 13:10:00,73.46,73.48,73.09,73.27,191198.0,60.4477,60.4641,60.1432,60.2913,191198.0
2018-09-25 13:20:00,73.27,73.43,73.07,73.11,82820.0,60.2913,60.423,60.1268,60.1597,82820.0
2018-09-25 13:30:00,73.11,73.26,72.79,73.03,95161.0,60.1597,60.2831,59.8964,60.0939,95161.0
2018-09-25 13:40:00,73.02,73.14,72.94,73.11,50050.0,60.0856,60.1844,60.0198,60.1597,50050.0
2018-09-25 13:50:00,73.1,73.42,73.1,73.31,156702.0,60.1515,60.4148,60.1515,60.3243,156702.0
2018-09-25 14:00:00,73.31,73.67,73.22,73.62,123112.0,60.3243,60.6205,60.2502,60.5793,123112.0
2018-09-25 14:10:00,73.63,73.72,73.53,73.53,44389.0,60.5876,60.6616,60.5053,60.5053,44389.0
2018-09-25 14:20:00,73.56,73.77,73.56,73.68,58419.0,60.53,60.7028,60.53,60.6287,58419.0
2018-09-25 14:30:00,73.69,73.71,73.56,73.57,45405.0,60.6369,60.6534,60.53,60.5382,45405.0
2018-09-25 14:40:00,73.56,73.66,73.55,73.63,33243.0,60.53,60.6123,60.5217,60.5876,33243.0
2018-09-25 14:50:00,73.63,73.69,73.56,73.6,36620.0,60.5876,60.6369,60.53,60.5629,36620.0
2018-09-25 15:00:00,73.62,73.68,73.6,73.65,63959.0,60.5793,60.6287,60.5629,60.604,63959.0
2018-09-25 15:10:00,73.64,73.66,73.5,73.53,65497.0,60.5958,60.6123,60.4806,60.5053,65497.0
2018-09-25 15:20:00,73.53,73.55,73.48,73.5,74191.0,60.5053,60.5217,60.4641,60.4806,74191.0
2018-09-25 15:30:00,73.5,73.67,73.47,73.63,89272.0,60.4806,60.6205,60.4559,60.5876,89272.0
2018-09-25 15:40:00,73.62,73.72,73.62,73.7,123109.0,60.5793,60.6616,60.5793,60.6452,123109.0
2018-09-25 15:50:00,73.69,73.74,73.54,73.73,359575.0,60.6369,60.6781,60.5135,60.6699,359575.0
2018-09-26 09:30:00,73.87,74.13,73.69,73.94,41294.0,60.7851,60.999,60.6369,60.8427,41294.0
2018-09-26 09:40:00,73.9,73.92,73.52,73.59,20780.0,60.8097,60.8262,60.4971,60.5547,20780.0
2018-09-26 09:50:00,73.58,73.63,73.44,73.6,21388.0,60.5464,60.5876,60.4312,60.5629,21388.0
2018-09-26 10:00:00,73.62,73.85,73.61,73.75,21550.0,60.5793,60.7686,60.5711,60.6863,21550.0
2018-09-26 10:10:00,73.74,73.89,73.73,73.81,19783.0,60.6781,60.8015,60.6699,60.7357,19783.0
2018-09-26 10:20:00,73.8,73.9,73.79,73.89,16815.0,60.7275,60.8097,60.7192,60.8015,16815.0
2018-09-26 10:30:00,73.9,74.03,73.89,74.03,28443.0,60.8097,60.9167,60.8015,60.9167,28443.0
2018-09-26 10:40:00,74.03,74.06,73.93,74.05,23291.0,60.9167,60.9414,60.8344,60.9332,23291.0
2018-09-26 10:50:00,74.06,74.06,73.92,74.04,20295.0,60.9414,60.9414,60.8262,60.9249,20295.0
2018-09-26 11:00:00,74.04,74.19,74.03,74.19,15845.0,60.9249,61.0484,60.9167,61.0484,15845.0
2018-09-26 11:10:00,74.19,74.2,74.09,74.16,16877.0,61.0484,61.0566,60.9661,61.0237,16877.0
2018-09-26 11:20:00,74.16,74.17,74.05,74.1,14801.0,61.0237,61.0319,60.9332,60.9743,14801.0
2018-09-26 11:30:00,74.12,74.14,74.04,74.08,16710.0,60.9908,61.0072,60.9249,60.9579,16710.0
2018-09-26 11:40:00,74.09,74.23,74.09,74.18,21709.0,60.9661,61.0813,60.9661,61.0402,21709.0
2018-09-26 11:50:00,74.17,74.2,74.15,74.15,12213.0,61.0319,61.0566,61.0155,61.0155,12213.0
2018-09-26 12:00:00,74.16,74.18,74.07,74.07,10578.0,61.0237,61.0402,60.9496,60.9496,10578.0
2018-09-26 12:10:00,74.06,74.1,74.03,74.09,10426.0,60.9414,60.9743,60.9167,60.9661,10426.0
2018-09-26 12:20:00,74.09,74.11,74.06,74.08,8763.0,60.9661,60.9825,60.9414,60.9579,8763.0
2018-09-26 12:30:00,74.06,74.14,74.05,74.1,18146.0,60.9414,61.0072,60.9332,60.9743,18146.0
2018-09-26 12:40:00,74.1,74.11,74.06,74.07,12640.0,60.9743,60.9825,60.9414,60.9496,12640.0
2018-09-26 12:50:00,74.06,74.06,74.0,74.01,10482.0,60.9414,60.9414,60.892,60.9003,10482.0
2018-09-26 13:00:00,74.01,74.01,73.91,73.97,16351.0,60.9003,60.9003,60.818,60.8673,16351.0
2018-09-26 13:10:00,73.98,74.11,73.98,74.09,16939.0,60.8756,60.9825,60.8756,60.9661,16939.0
2018-09-26 13:20:00,74.1,74.13,74.06,74.06,15297.0,60.9743,60.999,60.9414,60.9414,15297.0
2018-09-26 13:30:00,74.06,74.07,73.99,74.01,13469.0,60.9414,60.9496,60.8838,60.9003,13469.0
2018-09-26 13:40:00,74.02,74.02,73.93,73.94,11128.0,60.9085,60.9085,60.8344,60.8427,11128.0
2018-09-26 13:50:00,73.94,73.98,73.83,73.97,15504.0,60.8427,60.8756,60.7521,60.8673,15504.0
2018-09-26 14:00:00,73.98,74.21,73.98,74.09,27549.0,60.8756,61.0648,60.8756,60.9661,27549.0
2018-09-26 14:10:00,74.09,74.21,74.07,74.18,18795.0,60.9661,61.0648,60.9496,61.0402,18795.0
2018-09-26 14:20:00,74.17,74.19,74.09,74.15,18127.0,61.0319,61.0484,60.9661,61.0155,18127.0
2018-09-26 14:30:00,74.16,74.2,74.04,74.1,24274.0,61.0237,61.0566,60.9249,60.9743,24274.0
2018-09-26 14:40:00,74.09,74.1,73.92,73.97,18892.0,60.9661,60.9743,60.8262,60.8673,18892.0
2018-09-26 14:50:00,73.97,74.01,73.91,73.98,27322.0,60.8673,60.9003,60.818,60.8756,27322.0
2018-09-26 15:00:00,73.98,74.01,73.86,73.9,23524.0,60.8756,60.9003,60.7768,60.8097,23524.0
2018-09-26 15:10:00,73.92,74.01,73.87,74.0,19548.0,60.8262,60.9003,60.7851,60.892,19548.0
2018-09-26 15:20:00,74.0,74.1,73.99,74.02,27485.0,60.892,60.9743,60.8838,60.9085,27485.0
2018-09-26 15:30:00,74.02,74.02,73.83,73.88,35493.0,60.9085,60.9085,60.7521,60.7933,35493.0
2018-09-26 15:40:00,73.88,73.88,73.47,73.48,73540.0,60.7933,60.7933,60.4559,60.4641,73540.0
2018-09-26 15:50:00,73.48,73.62,73.31,73.59,337550.0,60.4641,60.5793,60.3243,60.5547,337550.0
2018-09-27 09:30:00,73.6,74.35,73.59,73.71,21936.0,60.5629,61.18,60.5547,60.6534,21936.0
2018-09-27 09:40:00,73.77,73.91,73.68,73.78,108738.0,60.7028,60.818,60.6287,60.711,108738.0
2018-09-27 09:50:00,73.75,73.75,73.61,73.62,4719.0,60.6863,60.6863,60.5711,60.5793,4719.0
2018-09-27 10:00:00,73.63,73.82,73.62,73.79,13616.0,60.5876,60.7439,60.5793,60.7192,13616.0
2018-09-27 10:10:00,73.8,73.93,73.75,73.89,21805.0,60.7275,60.8344,60.6863,60.8015,21805.0
2018-09-27 10:20:00,73.87,73.89,73.73,73.74,18529.0,60.7851,60.8015,60.6699,60.6781,18529.0
2018-09-27 10:30:00,73.74,73.74,73.63,73.65,11371.0,60.6781,60.6781,60.5876,60.604,11371.0
2018-09-27 10:40:00,73.64,73.71,73.61,73.66,17075.0,60.5958,60.6534,60.5711,60.6123,17075.0
2018-09-27 10:50:00,73.66,73.75,73.64,73.73,15180.0,60.6123,60.6863,60.5958,60.6699,15180.0
2018-09-27 11:00:00,73.73,73.79,73.71,73.73,16367.0,60.6699,60.7192,60.6534,60.6699,16367.0
2018-09-27 11:10:00,73.73,73.79,73.72,73.79,7406.0,60.6699,60.7192,60.6616,60.7192,7406.0
2018-09-27 11:20:00,73.8,73.88,73.8,73.88,6932.0,60.7275,60.7933,60.7275,60.7933,6932.0
2018-09-27 11:30:00,73.87,73.9,73.85,73.85,15055.0,60.7851,60.8097,60.7686,60.7686,15055.0
2018-09-27 11:40:00,73.84,73.85,73.76,73.77,14432.0,60.7604,60.7686,60.6945,60.7028,14432.0
2018-09-27 11:50:00,73.77,73.83,73.74,73.82,7807.0,60.7028,60.7521,60.6781,60.7439,7807.0
2018-09-27 12:00:00,73.82,73.84,73.78,73.81,8289.0,60.7439,60.7604,60.711,60.7357,8289.0
2018-09-27 12:10:00,73.82,73.83,73.78,73.83,4232.0,60.7439,60.7521,60.711,60.7521,4232.0
2018-09-27 12:20:00,73.83,73.84,73.8,73.84,6350.0,60.7521,60.7604,60.7275,60.7604,6350.0
2018-09-27 12:30:00,73.84,73.85,73.82,73.83,11477.0,60.7604,60.7686,60.7439,60.7521,11477.0
2018-09-27 12:40:00,73.83,73.83,73.79,73.8,7340.0,60.7521,60.7521,60.7192,60.7275,7340.0
2018-09-27 12:50:00,73.8,73.86,73.78,73.78,8430.0,60.7275,60.7768,60.711,60.711,8430.0
2018-09-27 13:00:00,73.78,73.78,73.68,73.69,7346.0,60.711,60.711,60.6287,60.6369,7346.0
2018-09-27 13:10:00,73.7,73.71,73.63,73.68,12390.0,60.6452,60.6534,60.5876,60.6287,12390.0
2018-09-27 13:20:00,73.68,73.7,73.66,73.7,7271.0,60.6287,60.6452,60.6123,60.6452,7271.0
2018-09-27 13:30:00,73.7,73.71,73.68,73.7,4914.0,60.6452,60.6534,60.6287,60.6452,4914.0
2018-09-27 13:40:00,73.71,73.71,73.67,73.69,9816.0,60.6534,60.6534,60.6205,60.6369,9816.0
2018-09-27 13:50:00,73.68,73.7,73.68,73.68,5292.0,60.6287,60.6452,60.6287,60.6287,5292.0
2018-09-27 14:00:00,73.69,73.69,73.63,73.68,11446.0,60.6369,60.6369,60.5876,60.6287,11446.0
2018-09-27 14:10:00,73.67,73.71,73.67,73.69,11861.0,60.6205,60.6534,60.6205,60.6369,11861.0
2018-09-27 14:20:00,73.7,73.75,73.59,73.6,24668.0,60.6452,60.6863,60.5547,60.5629,24668.0
2018-09-27 14:30:00,73.6,73.61,73.54,73.54,14328.0,60.5629,60.5711,60.5135,60.5135,14328.0
2018-09-27 14:40:00,73.54,73.55,73.51,73.55,9905.0,60.5135,60.5217,60.4888,60.5217,9905.0
2018-09-27 14:50:00,73.54,73.57,73.5,73.52,24581.0,60.5135,60.5382,60.4806,60.4971,24581.0
2018-09-27 15:00:00,73.52,73.57,73.48,73.48,20887.0,60.4971,60.5382,60.4641,60.4641,20887.0
2018-09-27 15:10:00,73.48,73.54,73.46,73.52,21489.0,60.4641,60.5135,60.4477,60.4971,21489.0
2018-09-27 15:20:00,73.52,73.53,73.44,73.45,18603.0,60.4971,60.5053,60.4312,60.4395,18603.0
2018-09-27 15:30:00,73.44,73.46,73.39,73.4,30598.0,60.4312,60.4477,60.3901,60.3983,30598.0
2018-09-27 15:40:00,73.41,73.44,73.37,73.4,36502.0,60.4065,60.4312,60.3736,60.3983,36502.0
2018-09-27 15:50:00,73.39,73.51,73.38,73.45,124879.0,60.3901,60.4888,60.3819,60.4395,124879.0
2018-09-28 09:30:00,73.52,73.67,73.46,73.59,34892.0,60.4971,60.6205,60.4477,60.5547,34892.0
2018-09-28 09:40:00,73.64,73.7,73.42,73.47,28740.0,60.5958,60.6452,60.4148,60.4559,28740.0
2018-09-28 09:50:00,73.48,73.64,73.46,73.62,29244.0,60.4641,60.5958,60.4477,60.5793,29244.0
2018-09-28 10:00:00,73.6,73.81,73.6,73.69,26418.0,60.5629,60.7357,60.5629,60.6369,26418.0
2018-09-28 10:10:00,73.69,73.72,73.62,73.63,22793.0,60.6369,60.6616,60.5793,60.5876,22793.0
2018-09-28 10:20:00,73.64,73.65,73.54,73.6,38080.0,60.5958,60.604,60.5135,60.5629,38080.0
2018-09-28 10:30:00,73.6,73.6,73.51,73.58,32338.0,60.5629,60.5629,60.4888,60.5464,32338.0
2018-09-28 10:40:00,73.57,73.58,73.54,73.56,26663.0,60.5382,60.5464,60.5135,60.53,26663.0
2018-09-28 10:50:00,73.56,73.61,73.55,73.57,32266.0,60.53,60.5711,60.5217,60.5382,32266.0
2018-09-28 11:00:00,73.56,73.72,73.56,73.62,23057.0,60.53,60.6616,60.53,60.5793,23057.0
2018-09-28 11:10:00,73.63,73.65,73.57,73.61,15765.0,60.5876,60.604,60.5382,60.5711,15765.0
2018-09-28 11:20:00,73.62,73.71,73.62,73.64,16874.0,60.5793,60.6534,60.5793,60.5958,16874.0
2018-09-28 11:30:00,73.64,73.68,73.62,73.62,14722.0,60.5958,60.6287,60.5793,60.5793,14722.0
2018-09-28 11:40:00,73.63,73.66,73.62,73.63,16189.0,60.5876,60.6123,60.5793,60.5876,16189.0
2018-09-28 11:50:00,73.64,73.64,73.61,73.62,10494.0,60.5958,60.5958,60.5711,60.5793,10494.0
2018-09-28 12:00:00,73.63,73.63,73.58,73.59,15110.0,60.5876,60.5876,60.5464,60.5547,15110.0
2018-09-28 12:10:00,73.58,73.58,73.54,73.55,23272.0,60.5464,60.5464,60.5135,60.5217,23272.0
2018-09-28 12:20:00,73.55,73.56,73.51,73.51,14372.0,60.5217,60.53,60.4888,60.4888,14372.0
2018-09-28 12:30:00,73.5,73.57,73.49,73.51,22149.0,60.4806,60.5382,60.4724,60.4888,22149.0
2018-09-28 12:40:00,73.51,73.6,73.47,73.48,17640.0,60.4888,60.5629,60.4559,60.4641,17640.0
2018-09-28 12:50:00,73.48,73.51,73.47,73.5,12453.0,60.4641,60.4888,60.4559,60.4806,12453.0
2018-09-28 13:00:00,73.5,73.5,73.48,73.48,14058.0,60.4806,60.4806,60.4641,60.4641,14058.0
2018-09-28 13:10:00,73.48,73.57,73.48,73.51,31794.0,60.4641,60.5382,60.4641,60.4888,31794.0
2018-09-28 13:20:00,73.52,73.54,73.51,73.52,15547.0,60.4971,60.5135,60.4888,60.4971,15547.0
2018-09-28 13:30:00,73.52,73.57,73.51,73.55,19863.0,60.4971,60.5382,60.4888,60.5217,19863.0
2018-09-28 13:40:00,73.55,73.57,73.51,73.52,20397.0,60.5217,60.5382,60.4888,60.4971,20397.0
2018-09-28 13:50:00,73.51,73.57,73.5,73.54,23890.0,60.4888,60.5382,60.4806,60.5135,23890.0
2018-09-28 14:00:00,73.53,73.54,73.46,73.48,26848.0,60.5053,60.5135,60.4477,60.4641,26848.0
2018-09-28 14:10:00,73.48,73.48,73.41,73.42,15808.0,60.4641,60.4641,60.4065,60.4148,15808.0
2018-09-28 14:20:00,73.42,73.48,73.42,73.47,22644.0,60.4148,60.4641,60.4148,60.4559,22644.0
2018-09-28 14:30:00,73.47,73.49,73.46,73.49,21509.0,60.4559,60.4724,60.4477,60.4724,21509.0
2018-09-28 14:40:00,73.49,73.57,73.49,73.51,25374.0,60.4724,60.5382,60.4724,60.4888,25374.0
2018-09-28 14:50:00,73.51,73.51,73.44,73.45,24374.0,60.4888,60.4888,60.4312,60.4395,24374.0
2018-09-28 15:00:00,73.45,73.6,73.45,73.59,35236.0,60.4395,60.5629,60.4395,60.5547,35236.0
2018-09-28 15:10:00,73.59,73.63,73.57,73.61,37782.0,60.5547,60.5876,60.5382,60.5711,37782.0
2018-09-28 15:20:00,73.62,73.66,73.59,73.6,44807.0,60.5793,60.6123,60.5547,60.5629,44807.0
2018-09-28 15:30:00,73.59,73.68,73.54,73.66,75487.0,60.5547,60.6287,60.5135,60.6123,75487.0
2018-09-28 15:40:00,73.66,73.7,73.6,73.69,95508.0,60.6123,60.6452,60.5629,60.6369,95508.0
2018-09-28 15:50:00,73.69,73.69,73.52,73.65,205247.0,60.6369,60.6369,60.4971,60.604,205247.0
2018-10-01 09:30:00,74.01,74.32,74.01,74.23,52740.0,60.9003,61.1554,60.9003,61.0813,52740.0
2018-10-01 09:40:00,74.26,74.45,74.26,74.34,64758.0,61.106,61.2623,61.106,61.1718,64758.0
2018-10-01 09:50:00,74.35,74.35,74.07,74.09,32022.0,61.18,61.18,60.9496,60.9661,32022.0
2018-10-01 10:00:00,74.1,74.11,73.91,73.94,43409.0,60.9743,60.9825,60.818,60.8427,43409.0
2018-10-01 10:10:00,73.93,74.12,73.88,74.09,58665.0,60.8344,60.9908,60.7933,60.9661,58665.0
2018-10-01 10:20:00,74.09,74.11,74.01,74.03,28798.0,60.9661,60.9825,60.9003,60.9167,28798.0
2018-10-01 10:30:00,74.03,74.12,74.03,74.05,22037.0,60.9167,60.9908,60.9167,60.9332,22037.0
2018-10-01 10:40:00,74.05,74.06,73.94,74.03,28161.0,60.9332,60.9414,60.8427,60.9167,28161.0
2018-10-01 10:50:00,74.04,74.09,74.02,74.02,21061.0,60.9249,60.9661,60.9085,60.9085,21061.0
2018-10-01 11:00:00,74.04,74.05,73.79,73.79,24772.0,60.9249,60.9332,60.7192,60.7192,24772.0
2018-10-01 11:10:00,73.79,73.92,73.78,73.92,23081.0,60.7192,60.8262,60.711,60.8262,23081.0
2018-10-01 11:20:00,73.92,73.98,73.89,73.91,17299.0,60.8262,60.8756,60.8015,60.818,17299.0
2018-10-01 11:30:00,73.91,73.99,73.89,73.98,12747.0,60.818,60.8838,60.8015,60.8756,12747.0
2018-10-01 11:40:00,73.99,73.99,73.94,73.95,17440.0,60.8838,60.8838,60.8427,60.8509,17440.0
2018-10-01 11:50:00,73.94,73.99,73.87,73.9,18167.0,60.8427,60.8838,60.7851,60.8097,18167.0
2018-10-01 12:00:00,73.94,73.97,73.9,73.94,13095.0,60.8427,60.8673,60.8097,60.8427,13095.0
2018-10-01 12:10:00,73.91,73.96,73.89,73.9,31617.0,60.818,60.8591,60.8015,60.8097,31617.0
2018-10-01 12:20:00,73.9,73.91,73.79,73.79,21356.0,60.8097,60.818,60.7192,60.7192,21356.0
2018-10-01 12:30:00,73.79,73.8,73.74,73.76,13682.0,60.7192,60.7275,60.6781,60.6945,13682.0
2018-10-01 12:40:00,73.75,73.78,73.72,73.74,18972.0,60.6863,60.711,60.6616,60.6781,18972.0
2018-10-01 12:50:00,73.73,73.75,73.68,73.73,14852.0,60.6699,60.6863,60.6287,60.6699,14852.0
2018-10-01 13:00:00,73.75,73.77,73.69,73.74,15937.0,60.6863,60.7028,60.6369,60.6781,15937.0
2018-10-01 13:10:00,73.74,73.81,73.73,73.8,30870.0,60.6781,60.7357,60.6699,60.7275,30870.0
2018-10-01 13:20:00,73.79,73.9,73.77,73.88,21917.0,60.7192,60.8097,60.7028,60.7933,21917.0
2018-10-01 13:30:00,73.88,73.9,73.84,73.86,15524.0,60.7933,60.8097,60.7604,60.7768,15524.0
2018-10-01 13:40:00,73.86,73.91,73.86,73.9,15860.0,60.7768,60.818,60.7768,60.8097,15860.0
2018-10-01 13:50:00,73.9,73.92,73.87,73.9,19721.0,60.8097,60.8262,60.7851,60.8097,19721.0
2018-10-01 14:00:00,73.9,73.95,73.8,73.88,36052.0,60.8097,60.8509,60.7275,60.7933,36052.0
2018-10-01 14:10:00,73.89,73.93,73.87,73.89,34148.0,60.8015,60.8344,60.7851,60.8015,34148.0
2018-10-01 14:20:00,73.89,73.97,73.85,73.97,36591.0,60.8015,60.8673,60.7686,60.8673,36591.0
2018-10-01 14:30:00,73.98,73.99,73.87,73.9,48166.0,60.8756,60.8838,60.7851,60.8097,48166.0
2018-10-01 14:40:00,73.9,73.93,73.87,73.91,37435.0,60.8097,60.8344,60.7851,60.818,37435.0
2018-10-01 14:50:00,73.91,73.92,73.84,73.92,35059.0,60.818,60.8262,60.7604,60.8262,35059.0
2018-10-01 15:00:00,73.92,73.94,73.82,73.86,55845.0,60.8262,60.8427,60.7439,60.7768,55845.0
2018-10-01 15:10:00,73.86,73.87,73.77,73.77,137273.0,60.7768,60.7851,60.7028,60.7028,137273.0
2018-10-01 15:20:00,73.77,73.77,73.61,73.63,96589.0,60.7028,60.7028,60.5711,60.5876,96589.0
2018-10-01 15:30:00,73.62,73.63,73.52,73.53,70067.0,60.5793,60.5876,60.4971,60.5053,70067.0
2018-10-01 15:40:00,73.52,73.59,73.45,73.59,94235.0,60.4971,60.5547,60.4395,60.5547,94235.0
2018-10-01 15:50:00,73.58,73.76,73.58,73.72,267166.0,60.5464,60.6945,60.5464,60.6616,267166.0
2018-10-02 09:30:00,73.51,74.5,72.3,74.08,205697.0,60.4888,61.3035,59.4932,60.9579,205697.0
2018-10-02 09:40:00,74.05,74.98,73.67,74.8,162938.0,60.9332,61.6984,60.6205,61.5503,162938.0
2018-10-02 09:50:00,74.78,74.87,73.58,74.01,168457.0,61.5339,61.6079,60.5464,60.9003,168457.0
2018-10-02 10:00:00,73.95,74.35,73.82,74.15,108216.0,60.8509,61.18,60.7439,61.0155,108216.0
2018-10-02 10:10:00,74.14,74.74,74.04,74.64,96866.0,61.0072,61.501,60.9249,61.4187,96866.0
2018-10-02 10:20:00,74.65,74.71,74.4,74.46,63517.0,61.4269,61.4763,61.2212,61.2706,63517.0
2018-10-02 10:30:00,74.46,74.67,74.44,74.67,72147.0,61.2706,61.4434,61.2541,61.4434,72147.0
2018-10-02 10:40:00,74.68,75.05,74.66,75.0,89193.0,61.4516,61.756,61.4351,61.7149,89193.0
2018-10-02 10:50:00,75.01,75.02,74.81,74.82,67410.0,61.7231,61.7314,61.5586,61.5668,67410.0
2018-10-02 11:00:00,74.84,75.03,74.72,74.96,73914.0,61.5832,61.7396,61.4845,61.682,73914.0
2018-10-02 11:10:00,74.95,75.0,74.84,74.86,44628.0,61.6738,61.7149,61.5832,61.5997,44628.0
2018-10-02 11:20:00,74.88,74.88,74.55,74.56,48243.0,61.6162,61.6162,61.3446,61.3528,48243.0
2018-10-02 11:30:00,74.56,74.71,74.44,74.65,62646.0,61.3528,61.4763,61.2541,61.4269,62646.0
2018-10-02 11:40:00,74.67,74.72,74.53,74.62,31315.0,61.4434,61.4845,61.3282,61.4022,31315.0
2018-10-02 11:50:00,74.62,74.76,74.57,74.72,26570.0,61.4022,61.5174,61.3611,61.4845,26570.0
2018-10-02 12:00:00,74.72,74.81,74.61,74.81,28880.0,61.4845,61.5586,61.394,61.5586,28880.0
2018-10-02 12:10:00,74.82,74.82,74.54,74.63,58169.0,61.5668,61.5668,61.3364,61.4104,58169.0
2018-10-02 12:20:00,74.62,74.73,74.6,74.62,23615.0,61.4022,61.4927,61.3858,61.4022,23615.0
2018-10-02 12:30:00,74.62,74.63,74.38,74.47,39545.0,61.4022,61.4104,61.2047,61.2788,39545.0
2018-10-02 12:40:00,74.47,74.62,74.44,74.53,29484.0,61.2788,61.4022,61.2541,61.3282,29484.0
2018-10-02 12:50:00,74.51,74.51,74.31,74.45,30533.0,61.3117,61.3117,61.1471,61.2623,30533.0
2018-10-02 13:00:00,74.47,74.54,74.38,74.43,24998.0,61.2788,61.3364,61.2047,61.2459,24998.0
2018-10-02 13:10:00,74.45,75.74,74.44,75.55,553626.0,61.2623,62.3238,61.2541,62.1675,553626.0
2018-10-02 13:20:00,75.54,75.68,75.26,75.67,267144.0,62.1592,62.2744,61.9288,62.2662,267144.0
2018-10-02 13:30:00,75.74,75.76,75.4,75.74,178354.0,62.3238,62.3403,62.044,62.3238,178354.0
2018-10-02 13:40:00,75.73,75.86,75.66,75.81,111338.0,62.3156,62.4226,62.258,62.3814,111338.0
2018-10-02 13:50:00,75.8,76.01,75.7,76.0,103681.0,62.3732,62.546,62.2909,62.5378,103681.0
2018-10-02 14:00:00,75.97,76.02,75.59,75.67,79670.0,62.5131,62.5542,62.2004,62.2662,79670.0
2018-10-02 14:10:00,75.65,75.69,75.47,75.67,75309.0,62.2498,62.2827,62.1016,62.2662,75309.0
2018-10-02 14:20:00,75.67,75.85,75.61,75.61,60773.0,62.2662,62.4143,62.2168,62.2168,60773.0
2018-10-02 14:30:00,75.59,75.61,75.15,75.3,143835.0,62.2004,62.2168,61.8383,61.9618,143835.0
2018-10-02 14:40:00,75.3,75.48,75.25,75.47,96527.0,61.9618,62.1099,61.9206,62.1016,96527.0
2018-10-02 14:50:00,75.47,75.47,75.25,75.28,71160.0,62.1016,62.1016,61.9206,61.9453,71160.0
2018-10-02 15:00:00,75.28,75.3,75.15,75.17,73739.0,61.9453,61.9618,61.8383,61.8548,73739.0
2018-10-02 15:10:00,75.18,75.32,75.18,75.18,78647.0,61.863,61.9782,61.863,61.863,78647.0
2018-10-02 15:20:00,75.16,75.26,75.15,75.21,103838.0,61.8466,61.9288,61.8383,61.8877,103838.0
2018-10-02 15:30:00,75.22,75.24,74.97,74.98,125531.0,61.8959,61.9124,61.6902,61.6984,125531.0
2018-10-02 15:40:00,74.98,75.12,74.82,74.84,222417.0,61.6984,61.8136,61.5668,61.5832,222417.0
2018-10-02 15:50:00,74.85,74.87,74.54,74.79,670681.0,61.5915,61.6079,61.3364,61.5421,670681.0
2018-10-03 09:30:00,75.01,75.02,73.62,73.79,124458.0,61.7231,61.7314,60.5793,60.7192,124458.0
2018-10-03 09:40:00,73.8,73.82,72.92,73.44,103453.0,60.7275,60.7439,60.0033,60.4312,103453.0
2018-10-03 09:50:00,73.45,73.81,73.33,73.75,139991.0,60.4395,60.7357,60.3407,60.6863,139991.0
2018-10-03 10:00:00,73.77,73.93,73.49,73.49,85226.0,60.7028,60.8344,60.4724,60.4724,85226.0
2018-10-03 10:10:00,73.52,74.05,73.45,74.03,115751.0,60.4971,60.9332,60.4395,60.9167,115751.0
2018-10-03 10:20:00,74.04,74.11,73.99,74.05,36289.0,60.9249,60.9825,60.8838,60.9332,36289.0
2018-10-03 10:30:00,74.06,74.09,73.8,73.82,50842.0,60.9414,60.9661,60.7275,60.7439,50842.0
2018-10-03 10:40:00,73.82,73.95,73.78,73.88,51097.0,60.7439,60.8509,60.711,60.7933,51097.0
2018-10-03 10:50:00,73.9,73.9,73.49,73.64,51304.0,60.8097,60.8097,60.4724,60.5958,51304.0
2018-10-03 11:00:00,73.64,73.65,73.36,73.43,34786.0,60.5958,60.604,60.3654,60.423,34786.0
2018-10-03 11:10:00,73.43,73.53,73.43,73.48,31453.0,60.423,60.5053,60.423,60.4641,31453.0
2018-10-03 11:20:00,73.49,73.82,73.49,73.7,51158.0,60.4724,60.7439,60.4724,60.6452,51158.0
2018-10-03 11:30:00,73.72,73.73,73.62,73.65,33640.0,60.6616,60.6699,60.5793,60.604,33640.0
2018-10-03 11:40:00,73.63,73.64,73.53,73.56,18442.0,60.5876,60.5958,60.5053,60.53,18442.0
2018-10-03 11:50:00,73.55,73.57,73.51,73.54,27141.0,60.5217,60.5382,60.4888,60.5135,27141.0
2018-10-03 12:00:00,73.54,73.55,73.39,73.41,33849.0,60.5135,60.5217,60.3901,60.4065,33849.0
2018-10-03 12:10:00,73.43,73.49,73.42,73.47,33980.0,60.423,60.4724,60.4148,60.4559,33980.0
2018-10-03 12:20:00,73.46,73.48,73.43,73.43,17265.0,60.4477,60.4641,60.423,60.423,17265.0
2018-10-03 12:30:00,73.44,73.44,73.21,73.21,35294.0,60.4312,60.4312,60.242,60.242,35294.0
2018-10-03 12:40:00,73.22,73.26,73.15,73.15,43990.0,60.2502,60.2831,60.1926,60.1926,43990.0
2018-10-03 12:50:00,73.16,73.2,73.05,73.13,49070.0,60.2008,60.2337,60.1103,60.1761,49070.0
2018-10-03 13:00:00,73.12,73.16,73.05,73.09,39929.0,60.1679,60.2008,60.1103,60.1432,39929.0
2018-10-03 13:10:00,73.09,73.2,73.09,73.11,41916.0,60.1432,60.2337,60.1432,60.1597,41916.0
2018-10-03 13:20:00,73.11,73.2,73.07,73.14,61403.0,60.1597,60.2337,60.1268,60.1844,61403.0
2018-10-03 13:30:00,73.13,73.18,73.09,73.13,55828.0,60.1761,60.2173,60.1432,60.1761,55828.0
2018-10-03 13:40:00,73.13,73.13,72.97,73.01,35123.0,60.1761,60.1761,60.0445,60.0774,35123.0
2018-10-03 13:50:00,73.02,73.14,73.02,73.09,45199.0,60.0856,60.1844,60.0856,60.1432,45199.0
2018-10-03 14:00:00,73.09,73.26,73.08,73.26,36984.0,60.1432,60.2831,60.135,60.2831,36984.0
2018-10-03 14:10:00,73.25,73.3,73.24,73.26,27439.0,60.2749,60.316,60.2667,60.2831,27439.0
2018-10-03 14:20:00,73.27,73.39,73.26,73.38,47890.0,60.2913,60.3901,60.2831,60.3819,47890.0
2018-10-03 14:30:00,73.38,73.41,73.3,73.37,63992.0,60.3819,60.4065,60.316,60.3736,63992.0
2018-10-03 14:40:00,73.36,73.36,73.26,73.27,36773.0,60.3654,60.3654,60.2831,60.2913,36773.0
2018-10-03 14:50:00,73.28,73.33,73.21,73.33,39364.0,60.2996,60.3407,60.242,60.3407,39364.0
2018-10-03 15:00:00,73.33,73.48,73.32,73.47,71526.0,60.3407,60.4641,60.3325,60.4559,71526.0
2018-10-03 15:10:00,73.47,73.5,73.43,73.46,66991.0,60.4559,60.4806,60.423,60.4477,66991.0
2018-10-03 15:20:00,73.46,73.48,73.36,73.4,53122.0,60.4477,60.4641,60.3654,60.3983,53122.0
2018-10-03 15:30:00,73.4,73.41,73.16,73.17,56865.0,60.3983,60.4065,60.2008,60.2091,56865.0
2018-10-03 15:40:00,73.16,73.44,73.16,73.41,101768.0,60.2008,60.4312,60.2008,60.4065,101768.0
2018-10-03 15:50:00,73.41,73.41,73.12,73.2,341057.0,60.4065,60.4065,60.1679,60.2337,341057.0
2018-10-04 09:30:00,72.92,73.01,72.49,72.58,75296.0,60.0033,60.0774,59.6495,59.7236,75296.0
2018-10-04 09:40:00,72.56,72.56,72.12,72.12,60175.0,59.7071,59.7071,59.345,59.345,60175.0
2018-10-04 09:50:00,72.13,72.34,72.02,72.13,50745.0,59.3533,59.5261,59.2628,59.3533,50745.0
2018-10-04 10:00:00,72.13,72.15,71.92,72.06,62861.0,59.3533,59.3697,59.1805,59.2957,62861.0
2018-10-04 10:10:00,72.07,72.15,71.95,71.95,68504.0,59.3039,59.3697,59.2052,59.2052,68504.0
2018-10-04 10:20:00,71.94,71.98,71.68,71.82,93282.0,59.1969,59.2298,58.983,59.0982,93282.0
2018-10-04 10:30:00,71.83,72.04,71.83,71.87,56708.0,59.1064,59.2792,59.1064,59.1393,56708.0
2018-10-04 10:40:00,71.88,71.94,71.71,71.76,75979.0,59.1476,59.1969,59.0077,59.0488,75979.0
2018-10-04 10:50:00,71.76,71.87,71.76,71.8,40165.0,59.0488,59.1393,59.0488,59.0817,40165.0
2018-10-04 11:00:00,71.8,71.97,71.77,71.8,55961.0,59.0817,59.2216,59.057,59.0817,55961.0
2018-10-04 11:10:00,71.81,71.97,71.8,71.85,50516.0,59.09,59.2216,59.0817,59.1229,50516.0
2018-10-04 11:20:00,71.86,72.08,71.77,71.97,46309.0,59.1311,59.3121,59.057,59.2216,46309.0
2018-10-04 11:30:00,71.98,72.01,71.82,71.86,42090.0,59.2298,59.2545,59.0982,59.1311,42090.0
2018-10-04 11:40:00,71.87,72.17,71.86,72.14,35583.0,59.1393,59.3862,59.1311,59.3615,35583.0
2018-10-04 11:50:00,72.14,72.22,72.03,72.19,42662.0,59.3615,59.4273,59.271,59.4026,42662.0
2018-10-04 12:00:00,72.19,72.35,72.18,72.26,27334.0,59.4026,59.5343,59.3944,59.4602,27334.0
2018-10-04 12:10:00,72.25,72.25,72.07,72.13,26336.0,59.452,59.452,59.3039,59.3533,26336.0
2018-10-04 12:20:00,72.14,72.14,72.01,72.05,34524.0,59.3615,59.3615,59.2545,59.2874,34524.0
2018-10-04 12:30:00,72.06,72.3,72.05,72.28,27760.0,59.2957,59.4932,59.2874,59.4767,27760.0
2018-10-04 12:40:00,72.28,72.28,72.12,72.23,57945.0,59.4767,59.4767,59.345,59.4356,57945.0
2018-10-04 12:50:00,72.23,72.25,72.08,72.11,35899.0,59.4356,59.452,59.3121,59.3368,35899.0
2018-10-04 13:00:00,72.1,72.18,72.05,72.16,23280.0,59.3286,59.3944,59.2874,59.378,23280.0
2018-10-04 13:10:00,72.15,72.15,71.98,72.01,28817.0,59.3697,59.3697,59.2298,59.2545,28817.0
2018-10-04 13:20:00,72.0,72.08,71.97,72.02,24534.0,59.2463,59.3121,59.2216,59.2628,24534.0
2018-10-04 13:30:00,72.03,72.04,71.97,72.0,28288.0,59.271,59.2792,59.2216,59.2463,28288.0
2018-10-04 13:40:00,72.01,72.08,71.97,71.98,28509.0,59.2545,59.3121,59.2216,59.2298,28509.0
2018-10-04 13:50:00,71.98,72.01,71.92,71.97,27158.0,59.2298,59.2545,59.1805,59.2216,27158.0
2018-10-04 14:00:00,71.98,72.07,71.98,72.02,32817.0,59.2298,59.3039,59.2298,59.2628,32817.0
2018-10-04 14:10:00,72.02,72.02,71.93,71.98,24690.0,59.2628,59.2628,59.1887,59.2298,24690.0
2018-10-04 14:20:00,71.97,71.97,71.88,71.96,25063.0,59.2216,59.2216,59.1476,59.2134,25063.0
2018-10-04 14:30:00,71.96,72.1,71.93,72.09,50249.0,59.2134,59.3286,59.1887,59.3204,50249.0
2018-10-04 14:40:00,72.08,72.1,72.0,72.04,31304.0,59.3121,59.3286,59.2463,59.2792,31304.0
2018-10-04 14:50:00,72.04,72.16,72.04,72.16,31078.0,59.2792,59.378,59.2792,59.378,31078.0
2018-10-04 15:00:00,72.16,72.33,72.14,72.32,44219.0,59.378,59.5178,59.3615,59.5096,44219.0
2018-10-04 15:10:00,72.31,72.33,72.25,72.31,33273.0,59.5014,59.5178,59.452,59.5014,33273.0
2018-10-04 15:20:00,72.3,72.3,72.22,72.22,28884.0,59.4932,59.4932,59.4273,59.4273,28884.0
2018-10-04 15:30:00,72.21,72.24,72.18,72.24,47225.0,59.4191,59.4438,59.3944,59.4438,47225.0
2018-10-04 15:40:00,72.23,72.45,72.22,72.41,97258.0,59.4356,59.6166,59.4273,59.5837,97258.0
2018-10-04 15:50:00,72.42,72.48,72.36,72.39,175122.0,59.5919,59.6413,59.5425,59.5672,175122.0
2018-10-05 09:30:00,72.47,72.57,72.02,72.49,35850.0,59.6331,59.7153,59.2628,59.6495,35850.0
2018-10-05 09:40:00,72.47,72.95,72.47,72.64,19726.0,59.6331,60.028,59.6331,59.7729,19726.0
2018-10-05 09:50:00,72.62,72.81,72.62,72.73,17479.0,59.7565,59.9128,59.7565,59.847,17479.0
2018-10-05 10:00:00,72.75,72.9,72.7,72.81,27093.0,59.8635,59.9869,59.8223,59.9128,27093.0
2018-10-05 10:10:00,72.81,72.96,72.75,72.92,32143.0,59.9128,60.0363,59.8635,60.0033,32143.0
2018-10-05 10:20:00,72.94,73.09,72.85,73.02,40677.0,60.0198,60.1432,59.9457,60.0856,40677.0
2018-10-05 10:30:00,73.01,73.08,72.95,73.07,28807.0,60.0774,60.135,60.028,60.1268,28807.0
2018-10-05 10:40:00,73.06,73.18,73.03,73.06,35572.0,60.1185,60.2173,60.0939,60.1185,35572.0
2018-10-05 10:50:00,73.06,73.18,73.03,73.14,42702.0,60.1185,60.2173,60.0939,60.1844,42702.0
2018-10-05 11:00:00,73.13,73.13,72.89,72.94,65816.0,60.1761,60.1761,59.9787,60.0198,65816.0
2018-10-05 11:10:00,72.94,73.01,72.84,72.93,86509.0,60.0198,60.0774,59.9375,60.0116,86509.0
2018-10-05 11:20:00,72.92,72.93,72.79,72.81,29836.0,60.0033,60.0116,59.8964,59.9128,29836.0
2018-10-05 11:30:00,72.81,72.9,72.75,72.89,27846.0,59.9128,59.9869,59.8635,59.9787,27846.0
2018-10-05 11:40:00,72.88,72.88,72.66,72.72,19319.0,59.9704,59.9704,59.7894,59.8388,19319.0
2018-10-05 11:50:00,72.69,72.73,72.61,72.65,22504.0,59.8141,59.847,59.7483,59.7812,22504.0
2018-10-05 12:00:00,72.64,72.83,72.64,72.83,13966.0,59.7729,59.9293,59.7729,59.9293,13966.0
2018-10-05 12:10:00,72.8,72.81,72.7,72.75,22890.0,59.9046,59.9128,59.8223,59.8635,22890.0
2018-10-05 12:20:00,72.76,72.88,72.76,72.86,24555.0,59.8717,59.9704,59.8717,59.954,24555.0
2018-10-05 12:30:00,72.86,72.86,72.68,72.75,37350.0,59.954,59.954,59.8059,59.8635,37350.0
2018-10-05 12:40:00,72.74,72.74,72.63,72.74,30562.0,59.8552,59.8552,59.7647,59.8552,30562.0
2018-10-05 12:50:00,72.75,72.77,72.67,72.69,19277.0,59.8635,59.8799,59.7976,59.8141,19277.0
2018-10-05 13:00:00,72.68,72.69,72.51,72.52,21532.0,59.8059,59.8141,59.666,59.6742,21532.0
2018-10-05 13:10:00,72.52,72.66,72.52,72.6,20676.0,59.6742,59.7894,59.6742,59.74,20676.0
2018-10-05 13:20:00,72.6,72.62,72.54,72.58,16607.0,59.74,59.7565,59.6907,59.7236,16607.0
2018-10-05 13:30:00,72.58,72.64,72.49,72.61,22651.0,59.7236,59.7729,59.6495,59.7483,22651.0
2018-10-05 13:40:00,72.62,72.79,72.62,72.79,19875.0,59.7565,59.8964,59.7565,59.8964,19875.0
2018-10-05 13:50:00,72.78,72.83,72.77,72.8,15388.0,59.8881,59.9293,59.8799,59.9046,15388.0
2018-10-05 14:00:00,72.81,72.86,72.73,72.74,26798.0,59.9128,59.954,59.847,59.8552,26798.0
2018-10-05 14:10:00,72.74,72.83,72.65,72.82,20890.0,59.8552,59.9293,59.7812,59.9211,20890.0
2018-10-05 14:20:00,72.84,72.98,72.82,72.97,23535.0,59.9375,60.0527,59.9211,60.0445,23535.0
2018-10-05 14:30:00,72.97,73.02,72.95,72.96,27441.0,60.0445,60.0856,60.028,60.0363,27441.0
2018-10-05 14:40:00,72.95,73.07,72.95,73.02,23050.0,60.028,60.1268,60.028,60.0856,23050.0
2018-10-05 14:50:00,73.02,73.09,72.97,73.06,19434.0,60.0856,60.1432,60.0445,60.1185,19434.0
2018-10-05 15:00:00,73.06,73.22,73.04,73.2,24820.0,60.1185,60.2502,60.1021,60.2337,24820.0
2018-10-05 15:10:00,73.19,73.21,73.13,73.17,23180.0,60.2255,60.242,60.1761,60.2091,23180.0
2018-10-05 15:20:00,73.16,73.29,73.12,73.21,31369.0,60.2008,60.3078,60.1679,60.242,31369.0
2018-10-05 15:30:00,73.21,73.26,72.97,72.97,62800.0,60.242,60.2831,60.0445,60.0445,62800.0
2018-10-05 15:40:00,72.95,73.21,72.95,73.2,62469.0,60.028,60.242,60.028,60.2337,62469.0
2018-10-05 15:50:00,73.18,73.19,72.87,72.93,181688.0,60.2173,60.2255,59.9622,60.0116,181688.0
2018-10-08 09:30:00,72.61,72.84,72.3,72.6,76191.0,59.7483,59.9375,59.4932,59.74,76191.0
2018-10-08 09:40:00,72.55,72.91,72.39,72.39,19211.0,59.6989,59.9951,59.5672,59.5672,19211.0
2018-10-08 09:50:00,72.39,72.79,72.38,72.73,144361.0,59.5672,59.8964,59.559,59.847,144361.0
2018-10-08 10:00:00,72.76,72.85,72.65,72.79,50909.0,59.8717,59.9457,59.7812,59.8964,50909.0
2018-10-08 10:10:00,72.8,72.89,72.76,72.78,48095.0,59.9046,59.9787,59.8717,59.8881,48095.0
2018-10-08 10:20:00,72.78,72.96,72.75,72.87,67230.0,59.8881,60.0363,59.8635,59.9622,67230.0
2018-10-08 10:30:00,72.87,72.87,72.67,72.71,56031.0,59.9622,59.9622,59.7976,59.8305,56031.0
2018-10-08 10:40:00,72.71,72.75,72.67,72.68,20964.0,59.8305,59.8635,59.7976,59.8059,20964.0
2018-10-08 10:50:00,72.67,72.67,72.6,72.62,15756.0,59.7976,59.7976,59.74,59.7565,15756.0
2018-10-08 11:00:00,72.63,72.64,72.36,72.37,23270.0,59.7647,59.7729,59.5425,59.5508,23270.0
2018-10-08 11:10:00,72.37,72.41,72.3,72.39,17539.0,59.5508,59.5837,59.4932,59.5672,17539.0
2018-10-08 11:20:00,72.38,72.38,72.16,72.2,16435.0,59.559,59.559,59.378,59.4109,16435.0
2018-10-08 11:30:00,72.19,72.21,71.92,71.93,25911.0,59.4026,59.4191,59.1805,59.1887,25911.0
2018-10-08 11:40:00,71.94,72.02,71.82,71.98,21522.0,59.1969,59.2628,59.0982,59.2298,21522.0
2018-10-08 11:50:00,71.99,72.14,71.99,72.11,20383.0,59.2381,59.3615,59.2381,59.3368,20383.0
2018-10-08 12:00:00,72.11,72.12,72.01,72.06,12856.0,59.3368,59.345,59.2545,59.2957,12856.0
2018-10-08 12:10:00,72.06,72.06,71.92,71.92,13209.0,59.2957,59.2957,59.1805,59.1805,13209.0
2018-10-08 12:20:00,71.91,72.17,71.9,72.14,46435.0,59.1722,59.3862,59.164,59.3615,46435.0
2018-10-08 12:30:00,72.13,72.14,71.98,72.02,27298.0,59.3533,59.3615,59.2298,59.2628,27298.0
2018-10-08 12:40:00,72.02,72.1,71.99,72.05,21436.0,59.2628,59.3286,59.2381,59.2874,21436.0
2018-10-08 12:50:00,72.03,72.06,71.92,71.93,25275.0,59.271,59.2957,59.1805,59.1887,25275.0
2018-10-08 13:00:00,71.91,72.06,71.89,72.06,29962.0,59.1722,59.2957,59.1558,59.2957,29962.0
2018-10-08 13:10:00,72.05,72.08,71.97,71.97,26530.0,59.2874,59.3121,59.2216,59.2216,26530.0
2018-10-08 13:20:00,71.97,72.04,71.95,71.95,23050.0,59.2216,59.2792,59.2052,59.2052,23050.0
2018-10-08 13:30:00,71.96,72.1,71.96,72.1,45567.0,59.2134,59.3286,59.2134,59.3286,45567.0
2018-10-08 13:40:00,72.1,72.19,72.09,72.11,20034.0,59.3286,59.4026,59.3204,59.3368,20034.0
2018-10-08 13:50:00,72.13,72.16,72.05,72.06,19765.0,59.3533,59.378,59.2874,59.2957,19765.0
2018-10-08 14:00:00,72.05,72.18,72.03,72.12,30641.0,59.2874,59.3944,59.271,59.345,30641.0
2018-10-08 14:10:00,72.12,72.12,72.04,72.06,25370.0,59.345,59.345,59.2792,59.2957,25370.0
2018-10-08 14:20:00,72.08,72.22,72.07,72.2,24256.0,59.3121,59.4273,59.3039,59.4109,24256.0
2018-10-08 14:30:00,72.22,72.4,72.21,72.4,21635.0,59.4273,59.5754,59.4191,59.5754,21635.0
2018-10-08 14:40:00,72.39,72.44,72.35,72.39,25838.0,59.5672,59.6084,59.5343,59.5672,25838.0
2018-10-08 14:50:00,72.36,72.4,72.28,72.29,26880.0,59.5425,59.5754,59.4767,59.4849,26880.0
2018-10-08 15:00:00,72.29,72.44,72.28,72.42,26094.0,59.4849,59.6084,59.4767,59.5919,26094.0
2018-10-08 15:10:00,72.42,72.5,72.39,72.45,33813.0,59.5919,59.6577,59.5672,59.6166,33813.0
2018-10-08 15:20:00,72.44,72.47,72.36,72.39,30428.0,59.6084,59.6331,59.5425,59.5672,30428.0
2018-10-08 15:30:00,72.41,72.46,72.38,72.44,57255.0,59.5837,59.6248,59.559,59.6084,57255.0
2018-10-08 15:40:00,72.44,72.47,72.4,72.47,47432.0,59.6084,59.6331,59.5754,59.6331,47432.0
2018-10-08 15:50:00,72.47,72.48,72.33,72.34,134832.0,59.6331,59.6413,59.5178,59.5261,134832.0
2018-10-09 09:30:00,72.55,72.89,72.5,72.89,75643.0,59.6989,59.9787,59.6577,59.9787,75643.0
2018-10-09 09:40:00,72.9,73.06,72.82,72.93,39890.0,59.9869,60.1185,59.9211,60.0116,39890.0
2018-10-09 09:50:00,72.92,73.02,72.88,72.92,16612.0,60.0033,60.0856,59.9704,60.0033,16612.0
2018-10-09 10:00:00,72.93,73.18,72.93,73.16,34041.0,60.0116,60.2173,60.0116,60.2008,34041.0
2018-10-09 10:10:00,73.15,73.4,73.12,73.34,26584.0,60.1926,60.3983,60.1679,60.3489,26584.0
2018-10-09 10:20:00,73.36,73.43,73.3,73.42,17615.0,60.3654,60.423,60.316,60.4148,17615.0
2018-10-09 10:30:00,73.43,73.49,73.33,73.33,16548.0,60.423,60.4724,60.3407,60.3407,16548.0
2018-10-09 10:40:00,73.33,73.44,73.31,73.44,15207.0,60.3407,60.4312,60.3243,60.4312,15207.0
2018-10-09 10:50:00,73.45,73.45,73.27,73.28,18494.0,60.4395,60.4395,60.2913,60.2996,18494.0
2018-10-09 11:00:00,73.29,73.33,73.01,73.01,24475.0,60.3078,60.3407,60.0774,60.0774,24475.0
2018-10-09 11:10:00,73.01,73.11,72.9,72.95,24938.0,60.0774,60.1597,59.9869,60.028,24938.0
2018-10-09 11:20:00,72.96,73.06,72.96,73.04,11462.0,60.0363,60.1185,60.0363,60.1021,11462.0
2018-10-09 11:30:00,73.03,73.05,72.93,72.98,15914.0,60.0939,60.1103,60.0116,60.0527,15914.0
2018-10-09 11:40:00,72.98,73.01,72.87,72.88,9730.0,60.0527,60.0774,59.9622,59.9704,9730.0
2018-10-09 11:50:00,72.88,73.0,72.88,72.89,19224.0,59.9704,60.0692,59.9704,59.9787,19224.0
2018-10-09 12:00:00,72.9,72.97,72.78,72.81,13162.0,59.9869,60.0445,59.8881,59.9128,13162.0
2018-10-09 12:10:00,72.81,72.85,72.77,72.78,22853.0,59.9128,59.9457,59.8799,59.8881,22853.0
2018-10-09 12:20:00,72.81,72.81,72.69,72.7,13657.0,59.9128,59.9128,59.8141,59.8223,13657.0
2018-10-09 12:30:00,72.69,72.72,72.63,72.67,24111.0,59.8141,59.8388,59.7647,59.7976,24111.0
2018-10-09 12:40:00,72.67,72.67,72.47,72.5,28797.0,59.7976,59.7976,59.6331,59.6577,28797.0
2018-10-09 12:50:00,72.5,72.53,72.42,72.44,7957.0,59.6577,59.6824,59.5919,59.6084,7957.0
2018-10-09 13:00:00,72.44,72.44,72.31,72.34,6948.0,59.6084,59.6084,59.5014,59.5261,6948.0
2018-10-09 13:10:00,72.34,72.45,72.34,72.4,28350.0,59.5261,59.6166,59.5261,59.5754,28350.0
2018-10-09 13:20:00,72.39,72.49,72.39,72.45,16102.0,59.5672,59.6495,59.5672,59.6166,16102.0
2018-10-09 13:30:00,72.44,72.45,72.28,72.28,13914.0,59.6084,59.6166,59.4767,59.4767,13914.0
2018-10-09 13:40:00,72.28,72.33,72.21,72.29,14258.0,59.4767,59.5178,59.4191,59.4849,14258.0
2018-10-09 13:50:00,72.29,72.45,72.27,72.45,27996.0,59.4849,59.6166,59.4685,59.6166,27996.0
2018-10-09 14:00:00,72.43,72.45,72.35,72.43,34670.0,59.6001,59.6166,59.5343,59.6001,34670.0
2018-10-09 14:10:00,72.45,72.47,72.33,72.34,36781.0,59.6166,59.6331,59.5178,59.5261,36781.0
2018-10-09 14:20:00,72.33,72.39,72.31,72.38,20678.0,59.5178,59.5672,59.5014,59.559,20678.0
2018-10-09 14:30:00,72.37,72.4,72.26,72.34,25527.0,59.5508,59.5754,59.4602,59.5261,25527.0
2018-10-09 14:40:00,72.34,72.47,72.33,72.47,28278.0,59.5261,59.6331,59.5178,59.6331,28278.0
2018-10-09 14:50:00,72.47,72.8,72.47,72.78,37795.0,59.6331,59.9046,59.6331,59.8881,37795.0
2018-10-09 15:00:00,72.78,72.78,72.69,72.71,19348.0,59.8881,59.8881,59.8141,59.8305,19348.0
2018-10-09 15:10:00,72.71,72.8,72.65,72.67,29657.0,59.8305,59.9046,59.7812,59.7976,29657.0
2018-10-09 15:20:00,72.66,72.67,72.48,72.56,33785.0,59.7894,59.7976,59.6413,59.7071,33785.0
2018-10-09 15:30:00,72.55,72.64,72.54,72.61,34023.0,59.6989,59.7729,59.6907,59.7483,34023.0
2018-10-09 15:40:00,72.61,72.68,72.59,72.65,47409.0,59.7483,59.8059,59.7318,59.7812,47409.0
2018-10-09 15:50:00,72.64,72.64,72.46,72.51,148491.0,59.7729,59.7729,59.6248,59.666,148491.0
2018-10-10 09:30:00,72.49,72.49,72.29,72.35,83690.0,59.6495,59.6495,59.4849,59.5343,83690.0
2018-10-10 09:40:00,72.33,72.46,72.28,72.28,22977.0,59.5178,59.6248,59.4767,59.4767,22977.0
2018-10-10 09:50:00,72.26,72.26,71.79,71.83,59129.0,59.4602,59.4602,59.0735,59.1064,59129.0
2018-10-10 10:00:00,71.81,71.94,71.53,71.59,24944.0,59.09,59.1969,58.8596,58.9089,24944.0
2018-10-10 10:10:00,71.59,71.75,71.53,71.74,44571.0,58.9089,59.0406,58.8596,59.0324,44571.0
2018-10-10 10:20:00,71.74,71.87,71.63,71.63,26775.0,59.0324,59.1393,58.9418,58.9418,26775.0
2018-10-10 10:30:00,71.61,71.83,71.6,71.78,26953.0,58.9254,59.1064,58.9172,59.0653,26953.0
2018-10-10 10:40:00,71.79,71.92,71.79,71.86,26074.0,59.0735,59.1805,59.0735,59.1311,26074.0
2018-10-10 10:50:00,71.86,71.91,71.58,71.66,35925.0,59.1311,59.1722,58.9007,58.9665,35925.0
2018-10-10 11:00:00,71.63,71.69,71.46,71.47,26937.0,58.9418,58.9912,58.802,58.8102,26937.0
2018-10-10 11:10:00,71.46,71.58,71.4,71.41,23489.0,58.802,58.9007,58.7526,58.7608,23489.0
2018-10-10 11:20:00,71.4,71.53,71.29,71.48,30056.0,58.7526,58.8596,58.6621,58.8184,30056.0
2018-10-10 11:30:00,71.46,71.48,71.18,71.21,39262.0,58.802,58.8184,58.5716,58.5962,39262.0
2018-10-10 11:40:00,71.23,71.23,71.05,71.05,35908.0,58.6127,58.6127,58.4646,58.4646,35908.0
2018-10-10 11:50:00,71.05,71.14,70.95,70.95,21199.0,58.4646,58.5386,58.3823,58.3823,21199.0
2018-10-10 12:00:00,70.95,70.98,70.77,70.83,28060.0,58.3823,58.407,58.2342,58.2836,28060.0
2018-10-10 12:10:00,70.84,71.07,70.84,71.06,39791.0,58.2918,58.481,58.2918,58.4728,39791.0
2018-10-10 12:20:00,71.08,71.08,70.83,70.83,14740.0,58.4893,58.4893,58.2836,58.2836,14740.0
2018-10-10 12:30:00,70.85,70.85,70.7,70.74,21720.0,58.3,58.3,58.1766,58.2095,21720.0
2018-10-10 12:40:00,70.75,70.84,70.7,70.83,24809.0,58.2177,58.2918,58.1766,58.2836,24809.0
2018-10-10 12:50:00,70.83,70.89,70.74,70.74,14015.0,58.2836,58.3329,58.2095,58.2095,14015.0
2018-10-10 13:00:00,70.72,70.72,70.46,70.6,17392.0,58.193,58.193,57.9791,58.0943,17392.0
2018-10-10 13:10:00,70.6,70.87,70.58,70.86,27787.0,58.0943,58.3165,58.0778,58.3082,27787.0
2018-10-10 13:20:00,70.86,70.9,70.78,70.82,9307.0,58.3082,58.3412,58.2424,58.2753,9307.0
2018-10-10 13:30:00,70.81,70.87,70.73,70.82,8644.0,58.2671,58.3165,58.2013,58.2753,8644.0
2018-10-10 13:40:00,70.83,70.89,70.7,70.89,14196.0,58.2836,58.3329,58.1766,58.3329,14196.0
2018-10-10 13:50:00,70.87,70.87,70.7,70.75,15996.0,58.3165,58.3165,58.1766,58.2177,15996.0
2018-10-10 14:00:00,70.75,70.78,70.47,70.49,23841.0,58.2177,58.2424,57.9873,58.0038,23841.0
2018-10-10 14:10:00,70.5,70.68,70.46,70.61,20408.0,58.012,58.1601,57.9791,58.1025,20408.0
2018-10-10 14:20:00,70.6,70.69,70.53,70.64,18018.0,58.0943,58.1684,58.0367,58.1272,18018.0
2018-10-10 14:30:00,70.67,70.73,70.52,70.6,28666.0,58.1519,58.2013,58.0285,58.0943,28666.0
2018-10-10 14:40:00,70.6,70.6,70.36,70.52,44051.0,58.0943,58.0943,57.8968,58.0285,44051.0
2018-10-10 14:50:00,70.49,70.6,70.48,70.54,23955.0,58.0038,58.0943,57.9955,58.0449,23955.0
2018-10-10 15:00:00,70.54,70.54,70.24,70.28,24330.0,58.0449,58.0449,57.7981,57.831,24330.0
2018-10-10 15:10:00,70.27,70.27,70.09,70.09,34442.0,57.8227,57.8227,57.6746,57.6746,34442.0
2018-10-10 15:20:00,70.09,70.32,70.09,70.3,31822.0,57.6746,57.8639,57.6746,57.8474,31822.0
2018-10-10 15:30:00,70.31,70.31,70.01,70.01,39183.0,57.8557,57.8557,57.6088,57.6088,39183.0
2018-10-10 15:40:00,70.01,70.29,69.84,70.26,140914.0,57.6088,57.8392,57.4689,57.8145,140914.0
2018-10-10 15:50:00,70.25,70.25,69.45,69.51,429461.0,57.8063,57.8063,57.148,57.1974,429461.0
2018-10-11 09:30:00,69.5,69.9,69.14,69.41,54302.0,57.1891,57.5183,56.8929,57.1151,54302.0
2018-10-11 09:40:00,69.39,69.59,69.22,69.57,52026.0,57.0986,57.2632,56.9587,57.2467,52026.0
2018-10-11 09:50:00,69.54,69.54,69.19,69.45,93137.0,57.2221,57.2221,56.9341,57.148,93137.0
2018-10-11 10:00:00,69.42,69.66,69.07,69.25,60028.0,57.1233,57.3208,56.8353,56.9834,60028.0
2018-10-11 10:10:00,69.26,69.28,68.89,69.06,58079.0,56.9917,57.0081,56.6872,56.8271,58079.0
2018-10-11 10:20:00,69.05,69.22,68.94,69.13,41399.0,56.8189,56.9587,56.7283,56.8847,41399.0
2018-10-11 10:30:00,69.12,69.3,69.06,69.13,32865.0,56.8765,57.0246,56.8271,56.8847,32865.0
2018-10-11 10:40:00,69.14,69.22,68.9,68.95,20532.0,56.8929,56.9587,56.6954,56.7366,20532.0
2018-10-11 10:50:00,68.92,69.05,68.77,68.78,43884.0,56.7119,56.8189,56.5884,56.5967,43884.0
2018-10-11 11:00:00,68.8,68.84,68.35,68.7,86593.0,56.6131,56.646,56.2428,56.5308,86593.0
2018-10-11 11:10:00,68.7,68.77,68.47,68.62,52652.0,56.5308,56.5884,56.3416,56.465,52652.0
2018-10-11 11:20:00,68.63,68.75,68.46,68.47,56700.0,56.4732,56.572,56.3334,56.3416,56700.0
2018-10-11 11:30:00,68.48,68.53,68.32,68.48,38851.0,56.3498,56.391,56.2182,56.3498,38851.0
2018-10-11 11:40:00,68.48,68.8,68.46,68.76,42034.0,56.3498,56.6131,56.3334,56.5802,42034.0
2018-10-11 11:50:00,68.78,69.04,68.73,68.74,53760.0,56.5967,56.8106,56.5555,56.5638,53760.0
2018-10-11 12:00:00,68.73,68.81,68.57,68.59,17808.0,56.5555,56.6214,56.4239,56.4403,17808.0
2018-10-11 12:10:00,68.61,68.82,68.6,68.81,23870.0,56.4568,56.6296,56.4486,56.6214,23870.0
2018-10-11 12:20:00,68.81,69.01,68.8,68.83,39971.0,56.6214,56.7859,56.6131,56.6378,39971.0
2018-10-11 12:30:00,68.81,68.87,68.71,68.72,35139.0,56.6214,56.6707,56.5391,56.5473,35139.0
2018-10-11 12:40:00,68.72,68.84,68.58,68.61,29584.0,56.5473,56.646,56.4321,56.4568,29584.0
2018-10-11 12:50:00,68.58,68.67,68.47,68.62,42982.0,56.4321,56.5062,56.3416,56.465,42982.0
2018-10-11 13:00:00,68.6,68.61,68.44,68.52,26605.0,56.4486,56.4568,56.3169,56.3827,26605.0
2018-10-11 13:10:00,68.53,68.78,68.47,68.77,41601.0,56.391,56.5967,56.3416,56.5884,41601.0
2018-10-11 13:20:00,68.73,68.86,68.65,68.72,18491.0,56.5555,56.6625,56.4897,56.5473,18491.0
2018-10-11 13:30:00,68.73,68.8,68.56,68.61,29231.0,56.5555,56.6131,56.4156,56.4568,29231.0
2018-10-11 13:40:00,68.62,68.66,68.41,68.45,31243.0,56.465,56.4979,56.2922,56.3251,31243.0
2018-10-11 13:50:00,68.39,68.6,68.3,68.6,33660.0,56.2758,56.4486,56.2017,56.4486,33660.0
2018-10-11 14:00:00,68.58,68.62,68.43,68.43,23759.0,56.4321,56.465,56.3087,56.3087,23759.0
2018-10-11 14:10:00,68.42,68.47,68.15,68.23,55949.0,56.3004,56.3416,56.0783,56.1441,55949.0
2018-10-11 14:20:00,68.18,68.3,68.0,68.13,40428.0,56.103,56.2017,55.9548,56.0618,40428.0
2018-10-11 14:30:00,68.13,68.13,67.83,67.95,43097.0,56.0618,56.0618,55.815,55.9137,43097.0
2018-10-11 14:40:00,67.94,67.95,67.13,67.6,115376.0,55.9055,55.9137,55.2389,55.6257,115376.0
2018-10-11 14:50:00,67.58,67.97,67.56,67.76,37301.0,55.6092,55.9302,55.5928,55.7574,37301.0
2018-10-11 15:00:00,67.71,67.9,67.6,67.65,62131.0,55.7162,55.8726,55.6257,55.6668,62131.0
2018-10-11 15:10:00,67.65,68.56,67.56,68.49,145175.0,55.6668,56.4156,55.5928,56.358,145175.0
2018-10-11 15:20:00,68.55,68.62,68.12,68.12,47813.0,56.4074,56.465,56.0536,56.0536,47813.0
2018-10-11 15:30:00,68.11,68.25,67.94,68.16,93289.0,56.0454,56.1606,55.9055,56.0865,93289.0
2018-10-11 15:40:00,68.15,68.15,67.6,67.63,118120.0,56.0783,56.0783,55.6257,55.6504,118120.0
2018-10-11 15:50:00,67.65,67.84,67.48,67.53,424388.0,55.6668,55.8232,55.527,55.5681,424388.0
2018-10-12 09:30:00,68.52,69.16,68.11,68.36,72936.0,56.3827,56.9094,56.0454,56.2511,72936.0
2018-10-12 09:40:00,68.36,68.47,68.18,68.29,167607.0,56.2511,56.3416,56.103,56.1935,167607.0
2018-10-12 09:50:00,68.26,68.53,68.04,68.53,82667.0,56.1688,56.391,55.9878,56.391,82667.0
2018-10-12 10:00:00,68.52,68.79,68.47,68.48,66327.0,56.3827,56.6049,56.3416,56.3498,66327.0
2018-10-12 10:10:00,68.49,68.51,68.04,68.11,58359.0,56.358,56.3745,55.9878,56.0454,58359.0
2018-10-12 10:20:00,68.11,68.11,67.77,67.77,73225.0,56.0454,56.0454,55.7656,55.7656,73225.0
2018-10-12 10:30:00,67.77,68.1,67.77,67.98,68918.0,55.7656,56.0371,55.7656,55.9384,68918.0
2018-10-12 10:40:00,67.99,68.11,67.93,67.95,45871.0,55.9466,56.0454,55.8972,55.9137,45871.0
2018-10-12 10:50:00,67.95,68.13,67.87,67.93,69587.0,55.9137,56.0618,55.8479,55.8972,69587.0
2018-10-12 11:00:00,67.93,68.28,67.9,68.26,43014.0,55.8972,56.1852,55.8726,56.1688,43014.0
2018-10-12 11:10:00,68.28,68.29,68.08,68.09,80296.0,56.1852,56.1935,56.0207,56.0289,80296.0
2018-10-12 11:20:00,68.09,68.24,68.03,68.06,40143.0,56.0289,56.1523,55.9795,56.0042,40143.0
2018-10-12 11:30:00,68.05,68.34,67.96,67.98,37522.0,55.996,56.2346,55.9219,55.9384,37522.0
2018-10-12 11:40:00,67.98,68.01,67.64,67.8,46369.0,55.9384,55.9631,55.6586,55.7903,46369.0
2018-10-12 11:50:00,67.8,67.88,67.74,67.76,28957.0,55.7903,55.8561,55.7409,55.7574,28957.0
2018-10-12 12:00:00,67.74,67.76,67.53,67.63,33697.0,55.7409,55.7574,55.5681,55.6504,33697.0
2018-10-12 12:10:00,67.63,67.79,67.59,67.62,24565.0,55.6504,55.782,55.6175,55.6422,24565.0
2018-10-12 12:20:00,67.6,67.72,67.47,67.57,33689.0,55.6257,55.7244,55.5187,55.601,33689.0
2018-10-12 12:30:00,67.57,67.7,67.48,67.48,30885.0,55.601,55.708,55.527,55.527,30885.0
2018-10-12 12:40:00,67.49,67.58,67.37,67.4,39800.0,55.5352,55.6092,55.4364,55.4611,39800.0
2018-10-12 12:50:00,67.41,67.63,67.41,67.56,25323.0,55.4694,55.6504,55.4694,55.5928,25323.0
2018-10-12 13:00:00,67.58,67.88,67.51,67.85,29652.0,55.6092,55.8561,55.5516,55.8314,29652.0
2018-10-12 13:10:00,67.86,67.94,67.65,67.68,39366.0,55.8396,55.9055,55.6668,55.6915,39366.0
2018-10-12 13:20:00,67.69,67.86,67.65,67.69,27408.0,55.6998,55.8396,55.6668,55.6998,27408.0
2018-10-12 13:30:00,67.68,67.68,67.48,67.6,28352.0,55.6915,55.6915,55.527,55.6257,28352.0
2018-10-12 13:40:00,67.61,67.89,67.54,67.86,28270.0,55.6339,55.8643,55.5763,55.8396,28270.0
2018-10-12 13:50:00,67.86,67.88,67.71,67.73,24265.0,55.8396,55.8561,55.7162,55.7327,24265.0
2018-10-12 14:00:00,67.75,67.78,67.5,67.59,26437.0,55.7491,55.7738,55.5434,55.6175,26437.0
2018-10-12 14:10:00,67.58,67.62,67.39,67.61,29125.0,55.6092,55.6422,55.4529,55.6339,29125.0
2018-10-12 14:20:00,67.61,67.82,67.54,67.78,29438.0,55.6339,55.8067,55.5763,55.7738,29438.0
2018-10-12 14:30:00,67.8,67.81,67.58,67.63,31118.0,55.7903,55.7985,55.6092,55.6504,31118.0
2018-10-12 14:40:00,67.62,67.66,67.56,67.62,29507.0,55.6422,55.6751,55.5928,55.6422,29507.0
2018-10-12 14:50:00,67.63,67.98,67.63,67.94,43529.0,55.6504,55.9384,55.6504,55.9055,43529.0
2018-10-12 15:00:00,67.94,68.13,67.82,68.08,35772.0,55.9055,56.0618,55.8067,56.0207,35772.0
2018-10-12 15:10:00,68.08,68.19,67.92,67.94,34644.0,56.0207,56.1112,55.889,55.9055,34644.0
2018-10-12 15:20:00,67.95,68.17,67.95,68.11,60126.0,55.9137,56.0947,55.9137,56.0454,60126.0
2018-10-12 15:30:00,68.14,68.32,68.07,68.21,61097.0,56.07,56.2182,56.0124,56.1276,61097.0
2018-10-12 15:40:00,68.2,68.45,68.2,68.42,86658.0,56.1194,56.3251,56.1194,56.3004,86658.0
2018-10-12 15:50:00,68.42,68.49,68.23,68.25,242409.0,56.3004,56.358,56.1441,56.1606,242409.0
2018-10-15 09:30:00,68.19,68.35,67.75,67.96,46189.0,56.1112,56.2428,55.7491,55.9219,46189.0
2018-10-15 09:40:00,68.01,68.53,68.01,68.42,138815.0,55.9631,56.391,55.9631,56.3004,138815.0
2018-10-15 09:50:00,68.42,68.62,68.25,68.43,22391.0,56.3004,56.465,56.1606,56.3087,22391.0
2018-10-15 10:00:00,68.41,68.44,68.22,68.27,21069.0,56.2922,56.3169,56.1359,56.177,21069.0
2018-10-15 10:10:00,68.27,68.42,68.13,68.2,29210.0,56.177,56.3004,56.0618,56.1194,29210.0
2018-10-15 10:20:00,68.22,68.37,68.22,68.34,14944.0,56.1359,56.2593,56.1359,56.2346,14944.0
2018-10-15 10:30:00,68.32,68.36,68.23,68.24,29389.0,56.2182,56.2511,56.1441,56.1523,29389.0
2018-10-15 10:40:00,68.24,68.27,68.17,68.23,22572.0,56.1523,56.177,56.0947,56.1441,22572.0
2018-10-15 10:50:00,68.22,68.41,68.19,68.41,22875.0,56.1359,56.2922,56.1112,56.2922,22875.0
2018-10-15 11:00:00,68.39,68.47,68.36,68.47,25971.0,56.2758,56.3416,56.2511,56.3416,25971.0
2018-10-15 11:10:00,68.48,68.59,68.42,68.42,25687.0,56.3498,56.4403,56.3004,56.3004,25687.0
2018-10-15 11:20:00,68.43,68.56,68.34,68.56,22670.0,56.3087,56.4156,56.2346,56.4156,22670.0
2018-10-15 11:30:00,68.56,68.57,68.37,68.37,25641.0,56.4156,56.4239,56.2593,56.2593,25641.0
2018-10-15 11:40:00,68.37,68.43,68.31,68.37,25685.0,56.2593,56.3087,56.2099,56.2593,25685.0
2018-10-15 11:50:00,68.38,68.44,68.15,68.21,24418.0,56.2675,56.3169,56.0783,56.1276,24418.0
2018-10-15 12:00:00,68.22,68.26,68.11,68.14,16290.0,56.1359,56.1688,56.0454,56.07,16290.0
2018-10-15 12:10:00,68.13,68.19,68.03,68.18,16524.0,56.0618,56.1112,55.9795,56.103,16524.0
2018-10-15 12:20:00,68.2,68.32,68.19,68.28,9916.0,56.1194,56.2182,56.1112,56.1852,9916.0
2018-10-15 12:30:00,68.29,68.5,68.27,68.45,25967.0,56.1935,56.3663,56.177,56.3251,25967.0
2018-10-15 12:40:00,68.45,68.52,68.42,68.49,19529.0,56.3251,56.3827,56.3004,56.358,19529.0
2018-10-15 12:50:00,68.49,68.59,68.44,68.46,29820.0,56.358,56.4403,56.3169,56.3334,29820.0
2018-10-15 13:00:00,68.48,68.58,68.46,68.53,35051.0,56.3498,56.4321,56.3334,56.391,35051.0
2018-10-15 13:10:00,68.52,68.57,68.5,68.5,20952.0,56.3827,56.4239,56.3663,56.3663,20952.0
2018-10-15 13:20:00,68.5,68.5,68.27,68.32,39068.0,56.3663,56.3663,56.177,56.2182,39068.0
2018-10-15 13:30:00,68.32,68.47,68.27,68.47,16273.0,56.2182,56.3416,56.177,56.3416,16273.0
2018-10-15 13:40:00,68.48,68.58,68.48,68.56,15805.0,56.3498,56.4321,56.3498,56.4156,15805.0
2018-10-15 13:50:00,68.57,68.61,68.5,68.58,17972.0,56.4239,56.4568,56.3663,56.4321,17972.0
2018-10-15 14:00:00,68.61,68.61,68.44,68.46,16291.0,56.4568,56.4568,56.3169,56.3334,16291.0
2018-10-15 14:10:00,68.46,68.46,68.32,68.35,18703.0,56.3334,56.3334,56.2182,56.2428,18703.0
2018-10-15 14:20:00,68.36,68.41,68.25,68.26,12913.0,56.2511,56.2922,56.1606,56.1688,12913.0
2018-10-15 14:30:00,68.24,68.38,68.22,68.36,26342.0,56.1523,56.2675,56.1359,56.2511,26342.0
2018-10-15 14:40:00,68.37,68.56,68.37,68.56,14446.0,56.2593,56.4156,56.2593,56.4156,14446.0
2018-10-15 14:50:00,68.57,68.63,68.55,68.59,14307.0,56.4239,56.4732,56.4074,56.4403,14307.0
2018-10-15 15:00:00,68.6,68.67,68.51,68.53,25049.0,56.4486,56.5062,56.3745,56.391,25049.0
2018-10-15 15:10:00,68.52,68.52,68.31,68.34,29036.0,56.3827,56.3827,56.2099,56.2346,29036.0
2018-10-15 15:20:00,68.33,68.41,68.29,68.31,34249.0,56.2264,56.2922,56.1935,56.2099,34249.0
2018-10-15 15:30:00,68.3,68.33,68.19,68.26,35398.0,56.2017,56.2264,56.1112,56.1688,35398.0
2018-10-15 15:40:00,68.26,68.42,68.21,68.36,54902.0,56.1688,56.3004,56.1276,56.2511,54902.0
2018-10-15 15:50:00,68.35,68.35,67.99,67.99,195750.0,56.2428,56.2428,55.9466,55.9466,195750.0
2018-10-16 09:30:00,68.56,68.67,68.24,68.31,53928.0,56.4156,56.5062,56.1523,56.2099,53928.0
2018-10-16 09:40:00,68.34,68.36,68.21,68.32,21646.0,56.2346,56.2511,56.1276,56.2182,21646.0
2018-10-16 09:50:00,68.29,68.35,68.22,68.34,37174.0,56.1935,56.2428,56.1359,56.2346,37174.0
2018-10-16 10:00:00,68.36,68.47,68.31,68.33,44215.0,56.2511,56.3416,56.2099,56.2264,44215.0
2018-10-16 10:10:00,68.34,68.42,68.27,68.35,27552.0,56.2346,56.3004,56.177,56.2428,27552.0
2018-10-16 10:20:00,68.35,68.42,68.32,68.39,40824.0,56.2428,56.3004,56.2182,56.2758,40824.0
2018-10-16 10:30:00,68.38,68.45,68.34,68.37,27629.0,56.2675,56.3251,56.2346,56.2593,27629.0
2018-10-16 10:40:00,68.35,68.72,68.34,68.64,146321.0,56.2428,56.5473,56.2346,56.4815,146321.0
2018-10-16 10:50:00,68.64,68.85,68.61,68.81,196942.0,56.4815,56.6543,56.4568,56.6214,196942.0
2018-10-16 11:00:00,68.81,68.81,68.68,68.73,23488.0,56.6214,56.6214,56.5144,56.5555,23488.0
2018-10-16 11:10:00,68.73,68.93,68.66,68.87,80471.0,56.5555,56.7201,56.4979,56.6707,80471.0
2018-10-16 11:20:00,68.86,68.98,68.86,68.98,20846.0,56.6625,56.7613,56.6625,56.7613,20846.0
2018-10-16 11:30:00,68.97,69.06,68.91,69.02,20567.0,56.753,56.8271,56.7036,56.7942,20567.0
2018-10-16 11:40:00,69.05,69.06,68.9,68.96,73560.0,56.8189,56.8271,56.6954,56.7448,73560.0
2018-10-16 11:50:00,68.95,68.96,68.86,68.95,28414.0,56.7366,56.7448,56.6625,56.7366,28414.0
2018-10-16 12:00:00,68.95,68.97,68.91,68.95,30745.0,56.7366,56.753,56.7036,56.7366,30745.0
2018-10-16 12:10:00,68.94,68.96,68.84,68.86,18816.0,56.7283,56.7448,56.646,56.6625,18816.0
2018-10-16 12:20:00,68.86,68.97,68.82,68.97,14175.0,56.6625,56.753,56.6296,56.753,14175.0
2018-10-16 12:30:00,68.95,68.98,68.92,68.93,22731.0,56.7366,56.7613,56.7119,56.7201,22731.0
2018-10-16 12:40:00,68.92,68.93,68.88,68.92,19386.0,56.7119,56.7201,56.679,56.7119,19386.0
2018-10-16 12:50:00,68.92,68.99,68.9,68.99,20779.0,56.7119,56.7695,56.6954,56.7695,20779.0
2018-10-16 13:00:00,68.98,69.03,68.97,69.0,20872.0,56.7613,56.8024,56.753,56.7777,20872.0
2018-10-16 13:10:00,69.0,69.04,68.99,69.01,44617.0,56.7777,56.8106,56.7695,56.7859,44617.0
2018-10-16 13:20:00,69.01,69.05,69.0,69.01,32622.0,56.7859,56.8189,56.7777,56.7859,32622.0
2018-10-16 13:30:00,69.0,69.07,69.0,69.05,41637.0,56.7777,56.8353,56.7777,56.8189,41637.0
2018-10-16 13:40:00,69.05,69.13,69.0,69.09,41669.0,56.8189,56.8847,56.7777,56.8518,41669.0
2018-10-16 13:50:00,69.08,69.11,68.93,69.0,27669.0,56.8435,56.8682,56.7201,56.7777,27669.0
2018-10-16 14:00:00,69.01,69.08,68.97,69.05,53062.0,56.7859,56.8435,56.753,56.8189,53062.0
2018-10-16 14:10:00,69.05,69.07,68.97,68.97,32167.0,56.8189,56.8353,56.753,56.753,32167.0
2018-10-16 14:20:00,68.99,69.07,68.95,69.07,32076.0,56.7695,56.8353,56.7366,56.8353,32076.0
2018-10-16 14:30:00,69.08,69.12,69.02,69.02,45119.0,56.8435,56.8765,56.7942,56.7942,45119.0
2018-10-16 14:40:00,69.03,69.06,68.98,69.02,38086.0,56.8024,56.8271,56.7613,56.7942,38086.0
2018-10-16 14:50:00,69.02,69.06,68.91,68.95,34614.0,56.7942,56.8271,56.7036,56.7366,34614.0
2018-10-16 15:00:00,68.96,68.96,68.87,68.94,38219.0,56.7448,56.7448,56.6707,56.7283,38219.0
2018-10-16 15:10:00,68.94,69.02,68.92,68.94,78384.0,56.7283,56.7942,56.7119,56.7283,78384.0
2018-10-16 15:20:00,68.94,68.97,68.93,68.94,52713.0,56.7283,56.753,56.7201,56.7283,52713.0
2018-10-16 15:30:00,68.94,68.95,68.87,68.93,79190.0,56.7283,56.7366,56.6707,56.7201,79190.0
2018-10-16 15:40:00,68.93,69.0,68.92,68.98,188921.0,56.7201,56.7777,56.7119,56.7613,188921.0
2018-10-16 15:50:00,68.98,69.08,68.85,68.88,445524.0,56.7613,56.8435,56.6543,56.679,445524.0
2018-10-17 09:30:00,69.01,69.9,68.66,68.79,40862.0,56.7859,57.5183,56.4979,56.6049,40862.0
2018-10-17 09:40:00,68.81,68.87,68.48,68.63,50570.0,56.6214,56.6707,56.3498,56.4732,50570.0
2018-10-17 09:50:00,68.6,68.78,68.54,68.54,34739.0,56.4486,56.5967,56.3992,56.3992,34739.0
2018-10-17 10:00:00,68.54,68.69,68.46,68.67,51636.0,56.3992,56.5226,56.3334,56.5062,51636.0
2018-10-17 10:10:00,68.67,68.67,68.5,68.59,18215.0,56.5062,56.5062,56.3663,56.4403,18215.0
2018-10-17 10:20:00,68.59,68.59,68.4,68.53,25821.0,56.4403,56.4403,56.284,56.391,25821.0
2018-10-17 10:30:00,68.52,68.58,68.31,68.35,30821.0,56.3827,56.4321,56.2099,56.2428,30821.0
2018-10-17 10:40:00,68.36,68.36,68.18,68.28,17830.0,56.2511,56.2511,56.103,56.1852,17830.0
2018-10-17 10:50:00,68.28,68.29,68.19,68.26,19357.0,56.1852,56.1935,56.1112,56.1688,19357.0
2018-10-17 11:00:00,68.26,68.43,68.2,68.42,19546.0,56.1688,56.3087,56.1194,56.3004,19546.0
2018-10-17 11:10:00,68.42,68.49,68.4,68.46,20269.0,56.3004,56.358,56.284,56.3334,20269.0
2018-10-17 11:20:00,68.45,68.47,68.32,68.44,22709.0,56.3251,56.3416,56.2182,56.3169,22709.0
2018-10-17 11:30:00,68.46,68.48,68.37,68.4,66547.0,56.3334,56.3498,56.2593,56.284,66547.0
2018-10-17 11:40:00,68.39,68.75,68.39,68.67,41436.0,56.2758,56.572,56.2758,56.5062,41436.0
2018-10-17 11:50:00,68.65,68.76,68.6,68.73,126660.0,56.4897,56.5802,56.4486,56.5555,126660.0
2018-10-17 12:00:00,68.74,68.76,68.67,68.69,67184.0,56.5638,56.5802,56.5062,56.5226,67184.0
2018-10-17 12:10:00,68.7,68.79,68.67,68.75,133662.0,56.5308,56.6049,56.5062,56.572,133662.0
2018-10-17 12:20:00,68.78,68.83,68.71,68.75,225295.0,56.5967,56.6378,56.5391,56.572,225295.0
2018-10-17 12:30:00,68.76,69.03,68.72,69.01,54282.0,56.5802,56.8024,56.5473,56.7859,54282.0
2018-10-17 12:40:00,69.02,69.12,68.95,68.97,136184.0,56.7942,56.8765,56.7366,56.753,136184.0
2018-10-17 12:50:00,68.98,69.19,68.97,69.16,15488.0,56.7613,56.9341,56.753,56.9094,15488.0
2018-10-17 13:00:00,69.16,69.33,69.16,69.28,19174.0,56.9094,57.0493,56.9094,57.0081,19174.0
2018-10-17 13:10:00,69.28,69.39,69.27,69.28,14062.0,57.0081,57.0986,56.9999,57.0081,14062.0
2018-10-17 13:20:00,69.3,69.35,69.25,69.32,12207.0,57.0246,57.0657,56.9834,57.041,12207.0
2018-10-17 13:30:00,69.33,69.35,69.27,69.27,21907.0,57.0493,57.0657,56.9999,56.9999,21907.0
2018-10-17 13:40:00,69.27,69.28,69.23,69.24,11859.0,56.9999,57.0081,56.967,56.9752,11859.0
2018-10-17 13:50:00,69.25,69.26,69.15,69.24,22390.0,56.9834,56.9917,56.9011,56.9752,22390.0
2018-10-17 14:00:00,69.22,69.31,69.14,69.29,17720.0,56.9587,57.0328,56.8929,57.0163,17720.0
2018-10-17 14:10:00,69.28,69.28,69.03,69.1,117949.0,57.0081,57.0081,56.8024,56.86,117949.0
2018-10-17 14:20:00,69.1,69.1,68.78,68.88,37257.0,56.86,56.86,56.5967,56.679,37257.0
2018-10-17 14:30:00,68.89,68.97,68.85,68.89,25908.0,56.6872,56.753,56.6543,56.6872,25908.0
2018-10-17 14:40:00,68.9,68.98,68.9,68.95,36210.0,56.6954,56.7613,56.6954,56.7366,36210.0
2018-10-17 14:50:00,68.97,69.19,68.9,69.18,54720.0,56.753,56.9341,56.6954,56.9258,54720.0
2018-10-17 15:00:00,69.18,69.21,69.07,69.16,77946.0,56.9258,56.9505,56.8353,56.9094,77946.0
2018-10-17 15:10:00,69.16,69.18,69.0,69.04,65445.0,56.9094,56.9258,56.7777,56.8106,65445.0
2018-10-17 15:20:00,69.03,69.18,69.02,69.17,94317.0,56.8024,56.9258,56.7942,56.9176,94317.0
2018-10-17 15:30:00,69.17,69.25,68.99,69.0,83424.0,56.9176,56.9834,56.7695,56.7777,83424.0
2018-10-17 15:40:00,68.99,68.99,68.84,68.87,215862.0,56.7695,56.7695,56.646,56.6707,215862.0
2018-10-17 15:50:00,68.87,68.95,68.71,68.89,486220.0,56.6707,56.7366,56.5391,56.6872,486220.0
2018-10-18 09:30:00,68.95,68.97,68.35,68.95,37050.0,56.7366,56.753,56.2428,56.7366,37050.0
2018-10-18 09:40:00,68.94,69.1,68.92,68.92,21962.0,56.7283,56.86,56.7119,56.7119,21962.0
2018-10-18 09:50:00,68.91,68.95,68.77,68.88,11128.0,56.7036,56.7366,56.5884,56.679,11128.0
2018-10-18 10:00:00,68.85,69.09,68.81,68.98,25964.0,56.6543,56.8518,56.6214,56.7613,25964.0
2018-10-18 10:10:00,68.98,69.17,68.86,69.13,24793.0,56.7613,56.9176,56.6625,56.8847,24793.0
2018-10-18 10:20:00,69.11,69.25,69.1,69.2,28636.0,56.8682,56.9834,56.86,56.9423,28636.0
2018-10-18 10:30:00,69.19,69.5,69.15,69.49,255125.0,56.9341,57.1891,56.9011,57.1809,255125.0
2018-10-18 10:40:00,69.52,69.55,69.4,69.4,44133.0,57.2056,57.2303,57.1069,57.1069,44133.0
2018-10-18 10:50:00,69.41,69.63,69.32,69.57,278364.0,57.1151,57.2961,57.041,57.2467,278364.0
2018-10-18 11:00:00,69.58,69.62,69.41,69.44,24953.0,57.255,57.2879,57.1151,57.1398,24953.0
2018-10-18 11:10:00,69.44,69.44,69.3,69.34,27762.0,57.1398,57.1398,57.0246,57.0575,27762.0
2018-10-18 11:20:00,69.34,69.34,69.01,69.02,38276.0,57.0575,57.0575,56.7859,56.7942,38276.0
2018-10-18 11:30:00,69.0,69.02,68.76,68.84,21280.0,56.7777,56.7942,56.5802,56.646,21280.0
2018-10-18 11:40:00,68.83,68.84,68.52,68.55,21588.0,56.6378,56.646,56.3827,56.4074,21588.0
2018-10-18 11:50:00,68.52,68.56,68.38,68.49,18950.0,56.3827,56.4156,56.2675,56.358,18950.0
2018-10-18 12:00:00,68.49,68.67,68.42,68.54,164848.0,56.358,56.5062,56.3004,56.3992,164848.0
2018-10-18 12:10:00,68.56,68.61,68.44,68.44,5716.0,56.4156,56.4568,56.3169,56.3169,5716.0
2018-10-18 12:20:00,68.46,68.59,68.46,68.59,18813.0,56.3334,56.4403,56.3334,56.4403,18813.0
2018-10-18 12:30:00,68.56,68.66,68.5,68.66,14420.0,56.4156,56.4979,56.3663,56.4979,14420.0
2018-10-18 12:40:00,68.66,68.79,68.66,68.68,14171.0,56.4979,56.6049,56.4979,56.5144,14171.0
2018-10-18 12:50:00,68.67,68.7,68.6,68.6,15852.0,56.5062,56.5308,56.4486,56.4486,15852.0
2018-10-18 13:00:00,68.59,68.62,68.45,68.48,19397.0,56.4403,56.465,56.3251,56.3498,19397.0
2018-10-18 13:10:00,68.46,68.48,68.24,68.3,15726.0,56.3334,56.3498,56.1523,56.2017,15726.0
2018-10-18 13:20:00,68.31,68.34,68.12,68.2,12083.0,56.2099,56.2346,56.0536,56.1194,12083.0
2018-10-18 13:30:00,68.22,68.28,68.05,68.13,15435.0,56.1359,56.1852,55.996,56.0618,15435.0
2018-10-18 13:40:00,68.11,68.19,67.97,68.08,16536.0,56.0454,56.1112,55.9302,56.0207,16536.0
2018-10-18 13:50:00,68.09,68.11,67.96,68.02,17702.0,56.0289,56.0454,55.9219,55.9713,17702.0
2018-10-18 14:00:00,68.02,68.26,68.0,68.2,19855.0,55.9713,56.1688,55.9548,56.1194,19855.0
2018-10-18 14:10:00,68.17,68.17,67.99,67.99,14100.0,56.0947,56.0947,55.9466,55.9466,14100.0
2018-10-18 14:20:00,67.99,68.23,67.99,68.15,13793.0,55.9466,56.1441,55.9466,56.0783,13793.0
2018-10-18 14:30:00,68.14,68.3,68.09,68.21,16745.0,56.07,56.2017,56.0289,56.1276,16745.0
2018-10-18 14:40:00,68.19,68.44,68.18,68.36,13934.0,56.1112,56.3169,56.103,56.2511,13934.0
2018-10-18 14:50:00,68.35,68.44,68.33,68.34,20000.0,56.2428,56.3169,56.2264,56.2346,20000.0
2018-10-18 15:00:00,68.35,68.38,68.19,68.22,27300.0,56.2428,56.2675,56.1112,56.1359,27300.0
2018-10-18 15:10:00,68.2,68.36,68.16,68.23,29790.0,56.1194,56.2511,56.0865,56.1441,29790.0
2018-10-18 15:20:00,68.23,68.33,68.18,68.25,47741.0,56.1441,56.2264,56.103,56.1606,47741.0
2018-10-18 15:30:00,68.24,68.32,68.1,68.31,62590.0,56.1523,56.2182,56.0371,56.2099,62590.0
2018-10-18 15:40:00,68.31,68.4,68.25,68.26,91009.0,56.2099,56.284,56.1606,56.1688,91009.0
2018-10-18 15:50:00,68.25,68.25,67.98,68.03,418698.0,56.1606,56.1606,55.9384,55.9795,418698.0
2018-10-19 09:30:00,68.51,68.86,68.48,68.86,145707.0,56.3745,56.6625,56.3498,56.6625,145707.0
2018-10-19 09:40:00,68.85,69.09,68.83,68.98,31680.0,56.6543,56.8518,56.6378,56.7613,31680.0
2018-10-19 09:50:00,69.0,69.05,68.82,68.82,26127.0,56.7777,56.8189,56.6296,56.6296,26127.0
2018-10-19 10:00:00,68.85,69.07,68.77,69.06,28150.0,56.6543,56.8353,56.5884,56.8271,28150.0
2018-10-19 10:10:00,69.06,69.06,68.8,68.81,18454.0,56.8271,56.8271,56.6131,56.6214,18454.0
2018-10-19 10:20:00,68.83,68.92,68.75,68.81,34279.0,56.6378,56.7119,56.572,56.6214,34279.0
2018-10-19 10:30:00,68.82,68.97,68.81,68.81,49617.0,56.6296,56.753,56.6214,56.6214,49617.0
2018-10-19 10:40:00,68.81,68.81,68.66,68.68,22771.0,56.6214,56.6214,56.4979,56.5144,22771.0
2018-10-19 10:50:00,68.67,68.77,68.62,68.77,29660.0,56.5062,56.5884,56.465,56.5884,29660.0
2018-10-19 11:00:00,68.79,68.88,68.7,68.76,30327.0,56.6049,56.679,56.5308,56.5802,30327.0
2018-10-19 11:10:00,68.77,68.87,68.71,68.73,18244.0,56.5884,56.6707,56.5391,56.5555,18244.0
2018-10-19 11:20:00,68.73,68.76,68.63,68.69,13881.0,56.5555,56.5802,56.4732,56.5226,13881.0
2018-10-19 11:30:00,68.7,68.73,68.52,68.59,23472.0,56.5308,56.5555,56.3827,56.4403,23472.0
2018-10-19 11:40:00,68.58,68.65,68.52,68.65,20185.0,56.4321,56.4897,56.3827,56.4897,20185.0
2018-10-19 11:50:00,68.65,68.67,68.46,68.67,19245.0,56.4897,56.5062,56.3334,56.5062,19245.0
2018-10-19 12:00:00,68.67,68.72,68.62,68.63,14338.0,56.5062,56.5473,56.465,56.4732,14338.0
2018-10-19 12:10:00,68.62,68.64,68.48,68.51,14511.0,56.465,56.4815,56.3498,56.3745,14511.0
2018-10-19 12:20:00,68.5,68.51,68.33,68.38,11410.0,56.3663,56.3745,56.2264,56.2675,11410.0
2018-10-19 12:30:00,68.36,68.38,68.24,68.3,20927.0,56.2511,56.2675,56.1523,56.2017,20927.0
2018-10-19 12:40:00,68.28,68.37,68.23,68.3,33050.0,56.1852,56.2593,56.1441,56.2017,33050.0
2018-10-19 12:50:00,68.33,68.5,68.25,68.49,45017.0,56.2264,56.3663,56.1606,56.358,45017.0
2018-10-19 13:00:00,68.47,68.47,68.31,68.33,21784.0,56.3416,56.3416,56.2099,56.2264,21784.0
2018-10-19 13:10:00,68.36,68.58,68.35,68.51,34502.0,56.2511,56.4321,56.2428,56.3745,34502.0
2018-10-19 13:20:00,68.51,68.56,68.47,68.52,20499.0,56.3745,56.4156,56.3416,56.3827,20499.0
2018-10-19 13:30:00,68.56,68.61,68.45,68.47,14013.0,56.4156,56.4568,56.3251,56.3416,14013.0
2018-10-19 13:40:00,68.46,68.49,68.3,68.35,16311.0,56.3334,56.358,56.2017,56.2428,16311.0
2018-10-19 13:50:00,68.34,68.36,68.26,68.28,15823.0,56.2346,56.2511,56.1688,56.1852,15823.0
2018-10-19 14:00:00,68.26,68.26,67.99,68.08,16850.0,56.1688,56.1688,55.9466,56.0207,16850.0
2018-10-19 14:10:00,68.1,68.2,68.1,68.15,23709.0,56.0371,56.1194,56.0371,56.0783,23709.0
2018-10-19 14:20:00,68.13,68.29,68.1,68.17,43954.0,56.0618,56.1935,56.0371,56.0947,43954.0
2018-10-19 14:30:00,68.17,68.22,68.11,68.16,25939.0,56.0947,56.1359,56.0454,56.0865,25939.0
2018-10-19 14:40:00,68.16,68.23,68.09,68.23,27663.0,56.0865,56.1441,56.0289,56.1441,27663.0
2018-10-19 14:50:00,68.22,68.27,68.05,68.09,36674.0,56.1359,56.177,55.996,56.0289,36674.0
2018-10-19 15:00:00,68.09,68.13,67.99,68.04,22271.0,56.0289,56.0618,55.9466,55.9878,22271.0
2018-10-19 15:10:00,68.04,68.08,67.95,68.06,53126.0,55.9878,56.0207,55.9137,56.0042,53126.0
2018-10-19 15:20:00,68.05,68.24,68.05,68.19,52564.0,55.996,56.1523,55.996,56.1112,52564.0
2018-10-19 15:30:00,68.19,68.25,68.1,68.21,47133.0,56.1112,56.1606,56.0371,56.1276,47133.0
2018-10-19 15:40:00,68.2,68.23,68.15,68.18,75098.0,56.1194,56.1441,56.0783,56.103,75098.0
2018-10-19 15:50:00,68.18,68.25,67.87,67.94,303443.0,56.103,56.1606,55.8479,55.9055,303443.0
2018-10-22 09:30:00,68.25,68.42,67.99,67.99,32757.0,56.1606,56.3004,55.9466,55.9466,32757.0
2018-10-22 09:40:00,68.0,68.14,67.95,68.14,9113.0,55.9548,56.07,55.9137,56.07,9113.0
2018-10-22 09:50:00,68.11,68.11,67.8,67.86,22606.0,56.0454,56.0454,55.7903,55.8396,22606.0
2018-10-22 10:00:00,67.84,67.91,67.73,67.8,7630.0,55.8232,55.8808,55.7327,55.7903,7630.0
2018-10-22 10:10:00,67.79,67.89,67.71,67.78,17064.0,55.782,55.8643,55.7162,55.7738,17064.0
2018-10-22 10:20:00,67.79,67.85,67.66,67.75,16553.0,55.782,55.8314,55.6751,55.7491,16553.0
2018-10-22 10:30:00,67.72,67.88,67.68,67.87,8414.0,55.7244,55.8561,55.6915,55.8479,8414.0
2018-10-22 10:40:00,67.88,68.31,67.88,68.31,73268.0,55.8561,56.2099,55.8561,56.2099,73268.0
2018-10-22 10:50:00,68.3,68.39,68.26,68.31,24121.0,56.2017,56.2758,56.1688,56.2099,24121.0
2018-10-22 11:00:00,68.32,68.38,68.23,68.28,15731.0,56.2182,56.2675,56.1441,56.1852,15731.0
2018-10-22 11:10:00,68.29,68.35,68.21,68.34,16115.0,56.1935,56.2428,56.1276,56.2346,16115.0
2018-10-22 11:20:00,68.34,68.44,68.28,68.33,22593.0,56.2346,56.3169,56.1852,56.2264,22593.0
2018-10-22 11:30:00,68.31,68.34,68.19,68.22,8180.0,56.2099,56.2346,56.1112,56.1359,8180.0
2018-10-22 11:40:00,68.19,68.25,68.15,68.25,6231.0,56.1112,56.1606,56.0783,56.1606,6231.0
2018-10-22 11:50:00,68.24,68.27,68.03,68.12,11193.0,56.1523,56.177,55.9795,56.0536,11193.0
2018-10-22 12:00:00,68.12,68.33,68.12,68.24,4163.0,56.0536,56.2264,56.0536,56.1523,4163.0
2018-10-22 12:10:00,68.19,68.25,68.1,68.11,7514.0,56.1112,56.1606,56.0371,56.0454,7514.0
2018-10-22 12:20:00,68.1,68.16,68.05,68.15,13385.0,56.0371,56.0865,55.996,56.0783,13385.0
2018-10-22 12:30:00,68.17,68.21,68.12,68.16,16711.0,56.0947,56.1276,56.0536,56.0865,16711.0
2018-10-22 12:40:00,68.19,68.27,68.14,68.16,13370.0,56.1112,56.177,56.07,56.0865,13370.0
2018-10-22 12:50:00,68.16,68.22,68.11,68.18,29897.0,56.0865,56.1359,56.0454,56.103,29897.0
2018-10-22 13:00:00,68.16,68.29,68.09,68.28,27019.0,56.0865,56.1935,56.0289,56.1852,27019.0
2018-10-22 13:10:00,68.3,68.31,68.2,68.21,15691.0,56.2017,56.2099,56.1194,56.1276,15691.0
2018-10-22 13:20:00,68.22,68.22,68.04,68.09,14187.0,56.1359,56.1359,55.9878,56.0289,14187.0
2018-10-22 13:30:00,68.09,68.15,68.06,68.09,17890.0,56.0289,56.0783,56.0042,56.0289,17890.0
2018-10-22 13:40:00,68.11,68.15,67.97,67.99,23457.0,56.0454,56.0783,55.9302,55.9466,23457.0
2018-10-22 13:50:00,67.97,67.98,67.89,67.92,10020.0,55.9302,55.9384,55.8643,55.889,10020.0
2018-10-22 14:00:00,67.9,67.94,67.84,67.87,19243.0,55.8726,55.9055,55.8232,55.8479,19243.0
2018-10-22 14:10:00,67.9,67.92,67.81,67.83,30902.0,55.8726,55.889,55.7985,55.815,30902.0
2018-10-22 14:20:00,67.83,67.89,67.8,67.81,11852.0,55.815,55.8643,55.7903,55.7985,11852.0
2018-10-22 14:30:00,67.81,67.86,67.78,67.83,18997.0,55.7985,55.8396,55.7738,55.815,18997.0
2018-10-22 14:40:00,67.82,67.89,67.73,67.87,31457.0,55.8067,55.8643,55.7327,55.8479,31457.0
2018-10-22 14:50:00,67.87,67.88,67.74,67.74,30676.0,55.8479,55.8561,55.7409,55.7409,30676.0
2018-10-22 15:00:00,67.75,67.9,67.72,67.79,42932.0,55.7491,55.8726,55.7244,55.782,42932.0
2018-10-22 15:10:00,67.79,67.8,67.67,67.73,61788.0,55.782,55.7903,55.6833,55.7327,61788.0
2018-10-22 15:20:00,67.72,67.76,67.71,67.75,35213.0,55.7244,55.7574,55.7162,55.7491,35213.0
2018-10-22 15:30:00,67.74,67.8,67.68,67.68,61439.0,55.7409,55.7903,55.6915,55.6915,61439.0
2018-10-22 15:40:00,67.67,67.74,67.63,67.67,60942.0,55.6833,55.7409,55.6504,55.6833,60942.0
2018-10-22 15:50:00,67.67,67.75,67.53,67.55,175284.0,55.6833,55.7491,55.5681,55.5846,175284.0
2018-10-23 09:30:00,66.98,67.36,66.55,66.58,65032.0,55.1155,55.4282,54.7617,54.7864,65032.0
2018-10-23 09:40:00,66.57,66.7,66.38,66.54,41781.0,54.7781,54.8851,54.6218,54.7535,41781.0
2018-10-23 09:50:00,66.57,66.57,66.23,66.28,57280.0,54.7781,54.7781,54.4984,54.5395,57280.0
2018-10-23 10:00:00,66.24,66.33,65.84,65.92,116921.0,54.5066,54.5807,54.1775,54.2433,116921.0
2018-10-23 10:10:00,65.92,65.99,65.67,65.82,50818.0,54.2433,54.3009,54.0376,54.161,50818.0
2018-10-23 10:20:00,65.81,66.11,65.79,65.98,52733.0,54.1528,54.3996,54.1363,54.2927,52733.0
2018-10-23 10:30:00,65.96,65.99,65.62,65.73,57893.0,54.2762,54.3009,53.9964,54.0869,57893.0
2018-10-23 10:40:00,65.73,65.78,65.56,65.75,109018.0,54.0869,54.1281,53.9471,54.1034,109018.0
2018-10-23 10:50:00,65.71,65.84,65.62,65.71,42506.0,54.0705,54.1775,53.9964,54.0705,42506.0
2018-10-23 11:00:00,65.68,65.69,65.39,65.39,66284.0,54.0458,54.054,53.8072,53.8072,66284.0
2018-10-23 11:10:00,65.39,65.69,65.39,65.64,44955.0,53.8072,54.054,53.8072,54.0129,44955.0
2018-10-23 11:20:00,65.65,65.76,65.64,65.72,38904.0,54.0211,54.1116,54.0129,54.0787,38904.0
2018-10-23 11:30:00,65.72,65.93,65.68,65.81,46954.0,54.0787,54.2515,54.0458,54.1528,46954.0
2018-10-23 11:40:00,65.81,65.83,65.65,65.65,28746.0,54.1528,54.1692,54.0211,54.0211,28746.0
2018-10-23 11:50:00,65.66,65.66,65.52,65.53,31628.0,54.0293,54.0293,53.9141,53.9224,31628.0
2018-10-23 12:00:00,65.54,65.78,65.53,65.78,37122.0,53.9306,54.1281,53.9224,54.1281,37122.0
2018-10-23 12:10:00,65.78,65.86,65.76,65.85,21989.0,54.1281,54.1939,54.1116,54.1857,21989.0
2018-10-23 12:20:00,65.85,66.04,65.83,66.0,27255.0,54.1857,54.342,54.1692,54.3091,27255.0
2018-10-23 12:30:00,66.01,66.14,66.01,66.09,16993.0,54.3173,54.4243,54.3173,54.3832,16993.0
2018-10-23 12:40:00,66.09,66.12,65.93,65.98,27420.0,54.3832,54.4079,54.2515,54.2927,27420.0
2018-10-23 12:50:00,65.99,66.05,65.98,66.0,15260.0,54.3009,54.3503,54.2927,54.3091,15260.0
2018-10-23 13:00:00,66.01,66.21,65.99,66.19,53554.0,54.3173,54.4819,54.3009,54.4655,53554.0
2018-10-23 13:10:00,66.2,66.26,66.14,66.18,34571.0,54.4737,54.5231,54.4243,54.4572,34571.0
2018-10-23 13:20:00,66.16,66.32,66.15,66.26,24769.0,54.4408,54.5724,54.4325,54.5231,24769.0
2018-10-23 13:30:00,66.27,66.3,66.04,66.11,43981.0,54.5313,54.556,54.342,54.3996,43981.0
2018-10-23 13:40:00,66.13,66.17,66.03,66.04,31692.0,54.4161,54.449,54.3338,54.342,31692.0
2018-10-23 13:50:00,66.03,66.17,66.03,66.13,24678.0,54.3338,54.449,54.3338,54.4161,24678.0
2018-10-23 14:00:00,66.15,66.25,66.12,66.23,29258.0,54.4325,54.5148,54.4079,54.4984,29258.0
2018-10-23 14:10:00,66.24,66.62,66.21,66.62,41097.0,54.5066,54.8193,54.4819,54.8193,41097.0
2018-10-23 14:20:00,66.6,66.64,66.5,66.53,21377.0,54.8028,54.8357,54.7205,54.7452,21377.0
2018-10-23 14:30:00,66.53,66.7,66.53,66.65,21169.0,54.7452,54.8851,54.7452,54.844,21169.0
2018-10-23 14:40:00,66.66,66.73,66.61,66.69,33918.0,54.8522,54.9098,54.8111,54.8769,33918.0
2018-10-23 14:50:00,66.68,66.82,66.67,66.76,71980.0,54.8687,54.9839,54.8604,54.9345,71980.0
2018-10-23 15:00:00,66.74,66.76,66.64,66.7,59788.0,54.918,54.9345,54.8357,54.8851,59788.0
2018-10-23 15:10:00,66.68,66.71,66.54,66.59,77025.0,54.8687,54.8933,54.7535,54.7946,77025.0
2018-10-23 15:20:00,66.58,66.69,66.53,66.54,71463.0,54.7864,54.8769,54.7452,54.7535,71463.0
2018-10-23 15:30:00,66.54,66.61,66.37,66.38,83727.0,54.7535,54.8111,54.6136,54.6218,83727.0
2018-10-23 15:40:00,66.39,66.41,66.25,66.29,144512.0,54.63,54.6465,54.5148,54.5477,144512.0
2018-10-23 15:50:00,66.28,66.31,66.0,66.14,355170.0,54.5395,54.5642,54.3091,54.4243,355170.0
2018-10-24 09:30:00,66.1,66.29,65.87,66.17,59440.0,54.3914,54.5477,54.2021,54.449,59440.0
2018-10-24 09:40:00,66.18,66.33,66.03,66.05,30312.0,54.4572,54.5807,54.3338,54.3503,30312.0
2018-10-24 09:50:00,66.07,66.15,66.0,66.03,31110.0,54.3667,54.4325,54.3091,54.3338,31110.0
2018-10-24 10:00:00,65.99,66.14,65.75,66.09,70776.0,54.3009,54.4243,54.1034,54.3832,70776.0
2018-10-24 10:10:00,66.09,66.2,65.99,66.07,26256.0,54.3832,54.4737,54.3009,54.3667,26256.0
2018-10-24 10:20:00,66.05,66.13,65.93,66.11,26810.0,54.3503,54.4161,54.2515,54.3996,26810.0
2018-10-24 10:30:00,66.09,66.23,66.02,66.05,40073.0,54.3832,54.4984,54.3256,54.3503,40073.0
2018-10-24 10:40:00,66.04,66.19,65.99,66.09,75231.0,54.342,54.4655,54.3009,54.3832,75231.0
2018-10-24 10:50:00,66.1,66.12,65.97,66.01,43251.0,54.3914,54.4079,54.2844,54.3173,43251.0
2018-10-24 11:00:00,66.0,66.01,65.62,65.63,40301.0,54.3091,54.3173,53.9964,54.0047,40301.0
2018-10-24 11:10:00,65.63,65.89,65.51,65.69,161986.0,54.0047,54.2186,53.9059,54.054,161986.0
2018-10-24 11:20:00,65.69,65.8,65.53,65.54,34761.0,54.054,54.1445,53.9224,53.9306,34761.0
2018-10-24 11:30:00,65.56,65.64,65.47,65.6,50801.0,53.9471,54.0129,53.873,53.98,50801.0
2018-10-24 11:40:00,65.61,65.8,65.46,65.79,36321.0,53.9882,54.1445,53.8648,54.1363,36321.0
2018-10-24 11:50:00,65.76,66.01,65.63,65.97,27977.0,54.1116,54.3173,54.0047,54.2844,27977.0
2018-10-24 12:00:00,65.94,66.04,65.88,65.99,23772.0,54.2597,54.342,54.2104,54.3009,23772.0
2018-10-24 12:10:00,66.0,66.15,65.96,65.97,20508.0,54.3091,54.4325,54.2762,54.2844,20508.0
2018-10-24 12:20:00,65.97,66.13,65.97,66.08,31556.0,54.2844,54.4161,54.2844,54.3749,31556.0
2018-10-24 12:30:00,66.08,66.08,65.86,65.87,26643.0,54.3749,54.3749,54.1939,54.2021,26643.0
2018-10-24 12:40:00,65.87,65.93,65.82,65.91,21760.0,54.2021,54.2515,54.161,54.2351,21760.0
2018-10-24 12:50:00,65.87,66.06,65.81,66.04,16980.0,54.2021,54.3585,54.1528,54.342,16980.0
2018-10-24 13:00:00,66.02,66.02,65.63,65.66,54498.0,54.3256,54.3256,54.0047,54.0293,54498.0
2018-10-24 13:10:00,65.65,65.76,65.57,65.72,93319.0,54.0211,54.1116,53.9553,54.0787,93319.0
2018-10-24 13:20:00,65.73,65.76,65.52,65.52,36428.0,54.0869,54.1116,53.9141,53.9141,36428.0
2018-10-24 13:30:00,65.57,65.7,65.42,65.51,53908.0,53.9553,54.0623,53.8318,53.9059,53908.0
2018-10-24 13:40:00,65.51,65.62,65.47,65.54,38602.0,53.9059,53.9964,53.873,53.9306,38602.0
2018-10-24 13:50:00,65.56,65.65,65.4,65.42,43155.0,53.9471,54.0211,53.8154,53.8318,43155.0
2018-10-24 14:00:00,65.42,65.46,65.23,65.26,43219.0,53.8318,53.8648,53.6755,53.7002,43219.0
2018-10-24 14:10:00,65.28,65.41,65.17,65.3,36167.0,53.7166,53.8236,53.6261,53.7331,36167.0
2018-10-24 14:20:00,65.27,65.44,65.15,65.39,69703.0,53.7084,53.8483,53.6097,53.8072,69703.0
2018-10-24 14:30:00,65.42,65.5,65.24,65.36,84260.0,53.8318,53.8977,53.6837,53.7825,84260.0
2018-10-24 14:40:00,65.38,65.4,65.2,65.23,41197.0,53.7989,53.8154,53.6508,53.6755,41197.0
2018-10-24 14:50:00,65.21,65.24,65.12,65.17,42546.0,53.659,53.6837,53.585,53.6261,42546.0
2018-10-24 15:00:00,65.16,65.17,64.86,64.92,46960.0,53.6179,53.6261,53.371,53.4204,46960.0
2018-10-24 15:10:00,64.93,64.99,64.83,64.84,69569.0,53.4286,53.478,53.3464,53.3546,69569.0
2018-10-24 15:20:00,64.82,64.83,64.5,64.52,99672.0,53.3381,53.3464,53.0748,53.0913,99672.0
2018-10-24 15:30:00,64.53,64.64,64.46,64.55,143591.0,53.0995,53.19,53.0419,53.116,143591.0
2018-10-24 15:40:00,64.55,64.67,64.47,64.5,136310.0,53.116,53.2147,53.0501,53.0748,136310.0
2018-10-24 15:50:00,64.5,64.53,64.02,64.15,398311.0,53.0748,53.0995,52.6798,52.7868,398311.0
2018-10-25 09:30:00,64.86,65.0,64.25,64.25,101480.0,53.371,53.4862,52.8691,52.8691,101480.0
2018-10-25 09:40:00,64.22,64.6,63.94,64.6,79614.0,52.8444,53.1571,52.614,53.1571,79614.0
2018-10-25 09:50:00,64.61,64.93,64.58,64.59,80602.0,53.1653,53.4286,53.1406,53.1489,80602.0
2018-10-25 10:00:00,64.57,64.96,64.52,64.74,85280.0,53.1324,53.4533,53.0913,53.2723,85280.0
2018-10-25 10:10:00,64.75,64.75,64.5,64.56,48729.0,53.2805,53.2805,53.0748,53.1242,48729.0
2018-10-25 10:20:00,64.56,64.85,64.56,64.85,55800.0,53.1242,53.3628,53.1242,53.3628,55800.0
2018-10-25 10:30:00,64.83,65.01,64.78,64.83,42461.0,53.3464,53.4945,53.3052,53.3464,42461.0
2018-10-25 10:40:00,64.8,64.94,64.65,64.71,71516.0,53.3217,53.4369,53.1982,53.2476,71516.0
2018-10-25 10:50:00,64.68,64.85,64.59,64.59,48268.0,53.2229,53.3628,53.1489,53.1489,48268.0
2018-10-25 11:00:00,64.61,64.72,64.51,64.62,41197.0,53.1653,53.2558,53.083,53.1736,41197.0
2018-10-25 11:10:00,64.62,64.92,64.58,64.91,21167.0,53.1736,53.4204,53.1406,53.4122,21167.0
2018-10-25 11:20:00,65.0,65.13,64.98,65.11,30018.0,53.4862,53.5932,53.4698,53.5768,30018.0
2018-10-25 11:30:00,65.09,65.18,65.0,65.0,22929.0,53.5603,53.6344,53.4862,53.4862,22929.0
2018-10-25 11:40:00,65.0,65.2,64.95,65.2,18317.0,53.4862,53.6508,53.4451,53.6508,18317.0
2018-10-25 11:50:00,65.19,65.26,65.11,65.12,19131.0,53.6426,53.7002,53.5768,53.585,19131.0
2018-10-25 12:00:00,65.1,65.12,65.01,65.05,20411.0,53.5685,53.585,53.4945,53.5274,20411.0
2018-10-25 12:10:00,65.06,65.08,64.82,64.85,20157.0,53.5356,53.5521,53.3381,53.3628,20157.0
2018-10-25 12:20:00,64.84,64.97,64.82,64.93,13798.0,53.3546,53.4616,53.3381,53.4286,13798.0
2018-10-25 12:30:00,64.89,65.12,64.89,65.12,38581.0,53.3957,53.585,53.3957,53.585,38581.0
2018-10-25 12:40:00,65.12,65.18,65.02,65.18,19958.0,53.585,53.6344,53.5027,53.6344,19958.0
2018-10-25 12:50:00,65.16,65.16,65.09,65.11,13757.0,53.6179,53.6179,53.5603,53.5768,13757.0
2018-10-25 13:00:00,65.16,65.18,64.96,64.96,53270.0,53.6179,53.6344,53.4533,53.4533,53270.0
2018-10-25 13:10:00,64.98,65.0,64.89,64.9,40269.0,53.4698,53.4862,53.3957,53.404,40269.0
2018-10-25 13:20:00,64.9,64.99,64.87,64.93,34013.0,53.404,53.478,53.3793,53.4286,34013.0
2018-10-25 13:30:00,64.92,65.01,64.9,64.98,56519.0,53.4204,53.4945,53.404,53.4698,56519.0
2018-10-25 13:40:00,64.98,64.99,64.9,64.93,48626.0,53.4698,53.478,53.404,53.4286,48626.0
2018-10-25 13:50:00,64.93,64.94,64.85,64.86,32782.0,53.4286,53.4369,53.3628,53.371,32782.0
2018-10-25 14:00:00,64.89,64.9,64.77,64.86,40834.0,53.3957,53.404,53.297,53.371,40834.0
2018-10-25 14:10:00,64.88,64.9,64.78,64.84,46890.0,53.3875,53.404,53.3052,53.3546,46890.0
2018-10-25 14:20:00,64.82,64.88,64.78,64.82,50159.0,53.3381,53.3875,53.3052,53.3381,50159.0
2018-10-25 14:30:00,64.82,64.9,64.8,64.86,119519.0,53.3381,53.404,53.3217,53.371,119519.0
2018-10-25 14:40:00,64.86,65.01,64.84,64.95,73930.0,53.371,53.4945,53.3546,53.4451,73930.0
2018-10-25 14:50:00,64.95,64.96,64.74,64.74,85041.0,53.4451,53.4533,53.2723,53.2723,85041.0
2018-10-25 15:00:00,64.74,64.85,64.72,64.75,61400.0,53.2723,53.3628,53.2558,53.2805,61400.0
2018-10-25 15:10:00,64.75,64.78,64.71,64.73,95630.0,53.2805,53.3052,53.2476,53.2641,95630.0
2018-10-25 15:20:00,64.73,64.94,64.69,64.92,79861.0,53.2641,53.4369,53.2312,53.4204,79861.0
2018-10-25 15:30:00,64.92,65.01,64.77,64.89,74534.0,53.4204,53.4945,53.297,53.3957,74534.0
2018-10-25 15:40:00,64.9,65.0,64.8,64.93,83706.0,53.404,53.4862,53.3217,53.4286,83706.0
2018-10-25 15:50:00,64.94,64.95,64.7,64.92,253600.0,53.4369,53.4451,53.2394,53.4204,253600.0
2018-10-26 09:30:00,63.51,64.01,63.44,63.81,74235.0,52.2602,52.6716,52.2026,52.507,74235.0
2018-10-26 09:40:00,63.87,63.99,63.76,63.89,31943.0,52.5564,52.6552,52.4659,52.5729,31943.0
2018-10-26 09:50:00,63.89,63.93,63.71,63.77,33237.0,52.5729,52.6058,52.4248,52.4741,33237.0
2018-10-26 10:00:00,63.77,63.77,63.16,63.26,50578.0,52.4741,52.4741,51.9722,52.0545,50578.0
2018-10-26 10:10:00,63.24,63.54,63.24,63.5,59480.0,52.038,52.2849,52.038,52.2519,59480.0
2018-10-26 10:20:00,63.53,63.69,63.41,63.55,22303.0,52.2766,52.4083,52.1779,52.2931,22303.0
2018-10-26 10:30:00,63.53,63.55,63.25,63.3,32898.0,52.2766,52.2931,52.0462,52.0874,32898.0
2018-10-26 10:40:00,63.31,63.37,63.04,63.27,38627.0,52.0956,52.145,51.8734,52.0627,38627.0
2018-10-26 10:50:00,63.28,63.36,63.01,63.06,23281.0,52.0709,52.1367,51.8487,51.8899,23281.0
2018-10-26 11:00:00,63.05,63.51,63.04,63.46,153297.0,51.8817,52.2602,51.8734,52.219,153297.0
2018-10-26 11:10:00,63.45,63.67,63.4,63.59,43469.0,52.2108,52.3918,52.1697,52.326,43469.0
2018-10-26 11:20:00,63.6,64.03,63.54,63.95,39228.0,52.3342,52.6881,52.2849,52.6222,39228.0
2018-10-26 11:30:00,63.97,64.17,63.94,64.03,51077.0,52.6387,52.8033,52.614,52.6881,51077.0
2018-10-26 11:40:00,64.03,64.12,63.9,63.95,42322.0,52.6881,52.7621,52.5811,52.6222,42322.0
2018-10-26 11:50:00,63.97,64.1,63.93,63.93,66699.0,52.6387,52.7457,52.6058,52.6058,66699.0
2018-10-26 12:00:00,63.92,64.14,63.89,64.03,50495.0,52.5976,52.7786,52.5729,52.6881,50495.0
2018-10-26 12:10:00,64.04,64.12,63.91,64.06,68416.0,52.6963,52.7621,52.5893,52.7128,68416.0
2018-10-26 12:20:00,64.08,64.24,64.06,64.21,33425.0,52.7292,52.8609,52.7128,52.8362,33425.0
2018-10-26 12:30:00,64.25,64.41,64.17,64.32,31595.0,52.8691,53.0008,52.8033,52.9267,31595.0
2018-10-26 12:40:00,64.31,64.68,64.31,64.68,26391.0,52.9185,53.2229,52.9185,53.2229,26391.0
2018-10-26 12:50:00,64.67,64.7,64.51,64.54,18166.0,53.2147,53.2394,53.083,53.1077,18166.0
2018-10-26 13:00:00,64.57,64.74,64.54,64.55,50722.0,53.1324,53.2723,53.1077,53.116,50722.0
2018-10-26 13:10:00,64.55,64.62,64.47,64.52,26088.0,53.116,53.1736,53.0501,53.0913,26088.0
2018-10-26 13:20:00,64.51,64.55,64.42,64.43,19525.0,53.083,53.116,53.009,53.0172,19525.0
2018-10-26 13:30:00,64.43,64.43,64.09,64.14,26629.0,53.0172,53.0172,52.7374,52.7786,26629.0
2018-10-26 13:40:00,64.15,64.36,64.15,64.31,18300.0,52.7868,52.9596,52.7868,52.9185,18300.0
2018-10-26 13:50:00,64.31,64.49,64.28,64.46,22123.0,52.9185,53.0666,52.8938,53.0419,22123.0
2018-10-26 14:00:00,64.51,64.52,64.18,64.24,21331.0,53.083,53.0913,52.8115,52.8609,21331.0
2018-10-26 14:10:00,64.23,64.3,64.1,64.11,36254.0,52.8526,52.9102,52.7457,52.7539,36254.0
2018-10-26 14:20:00,64.12,64.3,63.98,64.18,72647.0,52.7621,52.9102,52.6469,52.8115,72647.0
2018-10-26 14:30:00,64.2,64.26,64.08,64.19,45981.0,52.828,52.8773,52.7292,52.8197,45981.0
2018-10-26 14:40:00,64.15,64.22,64.0,64.01,22548.0,52.7868,52.8444,52.6634,52.6716,22548.0
2018-10-26 14:50:00,64.02,64.05,63.68,63.75,25747.0,52.6798,52.7045,52.4001,52.4577,25747.0
2018-10-26 15:00:00,63.75,63.76,63.54,63.71,38687.0,52.4577,52.4659,52.2849,52.4248,38687.0
2018-10-26 15:10:00,63.7,63.85,63.52,63.83,33565.0,52.4165,52.54,52.2684,52.5235,33565.0
2018-10-26 15:20:00,63.83,64.02,63.79,63.92,37589.0,52.5235,52.6798,52.4906,52.5976,37589.0
2018-10-26 15:30:00,63.92,64.05,63.66,63.91,73091.0,52.5976,52.7045,52.3836,52.5893,73091.0
2018-10-26 15:40:00,63.9,64.21,63.69,64.12,95418.0,52.5811,52.8362,52.4083,52.7621,95418.0
2018-10-26 15:50:00,64.12,64.37,63.83,64.0,276678.0,52.7621,52.9678,52.5235,52.6634,276678.0
2018-10-29 09:30:00,64.8,65.0,64.61,64.85,56664.0,53.3217,53.4862,53.1653,53.3628,56664.0
2018-10-29 09:40:00,64.88,65.2,64.86,64.88,44328.0,53.3875,53.6508,53.371,53.3875,44328.0
2018-10-29 09:50:00,64.89,64.99,64.89,64.95,19129.0,53.3957,53.478,53.3957,53.4451,19129.0
2018-10-29 10:00:00,64.94,65.18,64.94,65.12,36722.0,53.4369,53.6344,53.4369,53.585,36722.0
2018-10-29 10:10:00,65.12,65.22,65.0,65.15,23941.0,53.585,53.6673,53.4862,53.6097,23941.0
2018-10-29 10:20:00,65.09,65.19,65.03,65.1,17180.0,53.5603,53.6426,53.5109,53.5685,17180.0
2018-10-29 10:30:00,65.08,65.17,64.94,64.95,33133.0,53.5521,53.6261,53.4369,53.4451,33133.0
2018-10-29 10:40:00,64.94,64.98,64.77,64.78,29590.0,53.4369,53.4698,53.297,53.3052,29590.0
2018-10-29 10:50:00,64.77,64.98,64.77,64.83,23385.0,53.297,53.4698,53.297,53.3464,23385.0
2018-10-29 11:00:00,64.86,64.93,64.69,64.71,25151.0,53.371,53.4286,53.2312,53.2476,25151.0
2018-10-29 11:10:00,64.71,64.73,64.56,64.67,36334.0,53.2476,53.2641,53.1242,53.2147,36334.0
2018-10-29 11:20:00,64.65,64.77,64.62,64.77,30193.0,53.1982,53.297,53.1736,53.297,30193.0
2018-10-29 11:30:00,64.77,64.77,64.6,64.73,27072.0,53.297,53.297,53.1571,53.2641,27072.0
2018-10-29 11:40:00,64.73,64.86,64.69,64.81,21671.0,53.2641,53.371,53.2312,53.3299,21671.0
2018-10-29 11:50:00,64.8,64.83,64.47,64.5,25251.0,53.3217,53.3464,53.0501,53.0748,25251.0
2018-10-29 12:00:00,64.48,64.54,64.42,64.43,22775.0,53.0584,53.1077,53.009,53.0172,22775.0
2018-10-29 12:10:00,64.43,64.6,64.37,64.51,31310.0,53.0172,53.1571,52.9678,53.083,31310.0
2018-10-29 12:20:00,64.52,64.55,64.33,64.45,26089.0,53.0913,53.116,52.9349,53.0337,26089.0
2018-10-29 12:30:00,64.42,64.5,64.31,64.42,24438.0,53.009,53.0748,52.9185,53.009,24438.0
2018-10-29 12:40:00,64.43,64.59,64.42,64.47,20396.0,53.0172,53.1489,53.009,53.0501,20396.0
2018-10-29 12:50:00,64.47,64.51,64.26,64.44,35378.0,53.0501,53.083,52.8773,53.0254,35378.0
2018-10-29 13:00:00,64.44,64.76,64.44,64.75,40838.0,53.0254,53.2888,53.0254,53.2805,40838.0
2018-10-29 13:10:00,64.75,64.8,64.61,64.66,40534.0,53.2805,53.3217,53.1653,53.2065,40534.0
2018-10-29 13:20:00,64.63,64.7,64.59,64.62,22998.0,53.1818,53.2394,53.1489,53.1736,22998.0
2018-10-29 13:30:00,64.6,64.71,64.54,64.62,14079.0,53.1571,53.2476,53.1077,53.1736,14079.0
2018-10-29 13:40:00,64.62,64.67,64.48,64.59,15959.0,53.1736,53.2147,53.0584,53.1489,15959.0
2018-10-29 13:50:00,64.57,64.7,64.52,64.52,20338.0,53.1324,53.2394,53.0913,53.0913,20338.0
2018-10-29 14:00:00,64.51,64.56,64.45,64.53,52092.0,53.083,53.1242,53.0337,53.0995,52092.0
2018-10-29 14:10:00,64.52,64.52,64.22,64.29,54127.0,53.0913,53.0913,52.8444,52.902,54127.0
2018-10-29 14:20:00,64.31,64.38,64.2,64.2,21136.0,52.9185,52.9761,52.828,52.828,21136.0
2018-10-29 14:30:00,64.2,64.26,64.12,64.2,18968.0,52.828,52.8773,52.7621,52.828,18968.0
2018-10-29 14:40:00,64.19,64.41,64.18,64.21,31566.0,52.8197,53.0008,52.8115,52.8362,31566.0
2018-10-29 14:50:00,64.2,64.23,64.01,64.07,38623.0,52.828,52.8526,52.6716,52.721,38623.0
2018-10-29 15:00:00,64.09,64.1,63.69,63.74,53429.0,52.7374,52.7457,52.4083,52.4494,53429.0
2018-10-29 15:10:00,63.73,63.78,63.47,63.7,45353.0,52.4412,52.4824,52.2273,52.4165,45353.0
2018-10-29 15:20:00,63.71,63.71,63.44,63.53,63713.0,52.4248,52.4248,52.2026,52.2766,63713.0
2018-10-29 15:30:00,63.51,63.57,63.21,63.28,80770.0,52.2602,52.3095,52.0133,52.0709,80770.0
2018-10-29 15:40:00,63.25,63.64,62.89,63.46,111940.0,52.0462,52.3671,51.75,52.219,111940.0
2018-10-29 15:50:00,63.45,63.94,63.44,63.93,201601.0,52.2108,52.614,52.2026,52.6058,201601.0
2018-10-30 09:30:00,64.01,64.16,63.79,63.97,86454.0,52.6716,52.795,52.4906,52.6387,86454.0
2018-10-30 09:40:00,64.02,64.26,64.01,64.2,22907.0,52.6798,52.8773,52.6716,52.828,22907.0
2018-10-30 09:50:00,64.17,64.59,64.17,64.5,23247.0,52.8033,53.1489,52.8033,53.0748,23247.0
2018-10-30 10:00:00,64.52,64.7,64.36,64.36,58490.0,53.0913,53.2394,52.9596,52.9596,58490.0
2018-10-30 10:10:00,64.38,64.47,64.23,64.31,52373.0,52.9761,53.0501,52.8526,52.9185,52373.0
2018-10-30 10:20:00,64.28,64.44,64.15,64.27,72110.0,52.8938,53.0254,52.7868,52.8856,72110.0
2018-10-30 10:30:00,64.28,64.44,64.01,64.11,45625.0,52.8938,53.0254,52.6716,52.7539,45625.0
2018-10-30 10:40:00,64.09,64.22,64.0,64.18,78469.0,52.7374,52.8444,52.6634,52.8115,78469.0
2018-10-30 10:50:00,64.18,64.26,63.9,63.95,33103.0,52.8115,52.8773,52.5811,52.6222,33103.0
2018-10-30 11:00:00,63.98,64.13,63.84,64.04,27238.0,52.6469,52.7704,52.5317,52.6963,27238.0
2018-10-30 11:10:00,64.02,64.06,63.83,63.93,21354.0,52.6798,52.7128,52.5235,52.6058,21354.0
2018-10-30 11:20:00,63.96,64.19,63.82,64.14,20251.0,52.6305,52.8197,52.5153,52.7786,20251.0
2018-10-30 11:30:00,64.17,64.41,64.13,64.35,24803.0,52.8033,53.0008,52.7704,52.9514,24803.0
2018-10-30 11:40:00,64.38,64.58,64.26,64.53,20733.0,52.9761,53.1406,52.8773,53.0995,20733.0
2018-10-30 11:50:00,64.51,64.53,64.06,64.1,36076.0,53.083,53.0995,52.7128,52.7457,36076.0
2018-10-30 12:00:00,64.11,64.32,64.03,64.22,35342.0,52.7539,52.9267,52.6881,52.8444,35342.0
2018-10-30 12:10:00,64.28,64.28,64.02,64.05,18350.0,52.8938,52.8938,52.6798,52.7045,18350.0
2018-10-30 12:20:00,64.05,64.12,64.0,64.06,14386.0,52.7045,52.7621,52.6634,52.7128,14386.0
2018-10-30 12:30:00,64.02,64.03,63.83,63.99,30619.0,52.6798,52.6881,52.5235,52.6552,30619.0
2018-10-30 12:40:00,63.99,64.26,63.96,64.26,43252.0,52.6552,52.8773,52.6305,52.8773,43252.0
2018-10-30 12:50:00,64.25,64.27,63.85,63.86,46157.0,52.8691,52.8856,52.54,52.5482,46157.0
2018-10-30 13:00:00,63.86,63.96,63.77,63.95,45627.0,52.5482,52.6305,52.4741,52.6222,45627.0
2018-10-30 13:10:00,63.94,64.04,63.78,64.01,29925.0,52.614,52.6963,52.4824,52.6716,29925.0
2018-10-30 13:20:00,63.99,64.07,63.82,63.86,23353.0,52.6552,52.721,52.5153,52.5482,23353.0
2018-10-30 13:30:00,63.83,63.9,63.69,63.8,35963.0,52.5235,52.5811,52.4083,52.4988,35963.0
2018-10-30 13:40:00,63.8,64.08,63.8,64.07,25441.0,52.4988,52.7292,52.4988,52.721,25441.0
2018-10-30 13:50:00,64.03,64.14,63.94,64.12,21261.0,52.6881,52.7786,52.614,52.7621,21261.0
2018-10-30 14:00:00,64.12,64.2,63.81,63.81,39412.0,52.7621,52.828,52.507,52.507,39412.0
2018-10-30 14:10:00,63.78,63.87,63.71,63.73,19169.0,52.4824,52.5564,52.4248,52.4412,19169.0
2018-10-30 14:20:00,63.74,63.95,63.73,63.88,33684.0,52.4494,52.6222,52.4412,52.5646,33684.0
2018-10-30 14:30:00,63.88,63.99,63.78,63.91,18471.0,52.5646,52.6552,52.4824,52.5893,18471.0
2018-10-30 14:40:00,63.92,63.94,63.81,63.89,20389.0,52.5976,52.614,52.507,52.5729,20389.0
2018-10-30 14:50:00,63.86,64.3,63.84,64.27,32990.0,52.5482,52.9102,52.5317,52.8856,32990.0
2018-10-30 15:00:00,64.26,64.28,64.06,64.19,27294.0,52.8773,52.8938,52.7128,52.8197,27294.0
2018-10-30 15:10:00,64.21,64.45,64.21,64.32,48423.0,52.8362,53.0337,52.8362,52.9267,48423.0
2018-10-30 15:20:00,64.28,64.49,64.21,64.43,49629.0,52.8938,53.0666,52.8362,53.0172,49629.0
2018-10-30 15:30:00,64.43,64.54,64.3,64.32,83581.0,53.0172,53.1077,52.9102,52.9267,83581.0
2018-10-30 15:40:00,64.33,64.51,64.29,64.48,79387.0,52.9349,53.083,52.902,53.0584,79387.0
2018-10-30 15:50:00,64.49,64.71,64.49,64.64,270910.0,53.0666,53.2476,53.0666,53.19,270910.0
2018-10-31 09:30:00,64.84,65.25,64.75,65.07,127284.0,53.8108,54.1511,53.7361,54.0017,127284.0
2018-10-31 09:40:00,65.06,65.64,64.95,65.6,108465.0,53.9934,54.4747,53.9021,54.4415,108465.0
2018-10-31 09:50:00,65.6,65.67,65.29,65.44,80040.0,54.4415,54.4996,54.1843,54.3088,80040.0
2018-10-31 10:00:00,65.43,65.74,65.31,65.64,83289.0,54.3005,54.5577,54.2009,54.4747,83289.0
2018-10-31 10:10:00,65.64,65.74,65.47,65.57,49071.0,54.4747,54.5577,54.3337,54.4166,49071.0
2018-10-31 10:20:00,65.57,65.99,65.46,65.96,68378.0,54.4166,54.7652,54.3254,54.7403,68378.0
2018-10-31 10:30:00,65.99,66.24,65.91,66.21,76578.0,54.7652,54.9727,54.6988,54.9478,76578.0
2018-10-31 10:40:00,66.21,66.3,65.95,65.98,63887.0,54.9478,55.0225,54.732,54.7569,63887.0
2018-10-31 10:50:00,65.99,66.01,65.8,65.86,38385.0,54.7652,54.7818,54.6075,54.6573,38385.0
2018-10-31 11:00:00,65.89,65.98,65.63,65.93,64240.0,54.6822,54.7569,54.4664,54.7154,64240.0
2018-10-31 11:10:00,65.95,66.01,65.74,65.78,36304.0,54.732,54.7818,54.5577,54.5909,36304.0
2018-10-31 11:20:00,65.79,65.96,65.78,65.9,28434.0,54.5992,54.7403,54.5909,54.6905,28434.0
2018-10-31 11:30:00,65.92,65.93,65.7,65.81,25232.0,54.7071,54.7154,54.5245,54.6158,25232.0
2018-10-31 11:40:00,65.85,65.87,65.59,65.63,34723.0,54.649,54.6656,54.4332,54.4664,34723.0
2018-10-31 11:50:00,65.62,65.72,65.54,65.64,32054.0,54.4581,54.5411,54.3917,54.4747,32054.0
2018-10-31 12:00:00,65.65,65.7,65.46,65.57,34738.0,54.483,54.5245,54.3254,54.4166,34738.0
2018-10-31 12:10:00,65.57,65.69,65.54,65.58,27886.0,54.4166,54.5162,54.3917,54.4249,27886.0
2018-10-31 12:20:00,65.56,65.61,65.49,65.49,20573.0,54.4083,54.4498,54.3503,54.3503,20573.0
2018-10-31 12:30:00,65.5,65.56,65.39,65.54,35518.0,54.3586,54.4083,54.2673,54.3917,35518.0
2018-10-31 12:40:00,65.55,65.76,65.52,65.75,30340.0,54.4,54.5743,54.3752,54.566,30340.0
2018-10-31 12:50:00,65.73,65.87,65.69,65.86,29357.0,54.5494,54.6656,54.5162,54.6573,29357.0
2018-10-31 13:00:00,65.85,65.86,65.78,65.81,25591.0,54.649,54.6573,54.5909,54.6158,25591.0
2018-10-31 13:10:00,65.81,65.97,65.8,65.91,23252.0,54.6158,54.7486,54.6075,54.6988,23252.0
2018-10-31 13:20:00,65.91,65.98,65.85,65.92,37118.0,54.6988,54.7569,54.649,54.7071,37118.0
2018-10-31 13:30:00,65.93,65.94,65.76,65.81,28355.0,54.7154,54.7237,54.5743,54.6158,28355.0
2018-10-31 13:40:00,65.81,66.1,65.78,66.1,51160.0,54.6158,54.8565,54.5909,54.8565,51160.0
2018-10-31 13:50:00,66.09,66.1,65.94,65.94,32463.0,54.8482,54.8565,54.7237,54.7237,32463.0
2018-10-31 14:00:00,65.91,66.04,65.81,65.96,31233.0,54.6988,54.8067,54.6158,54.7403,31233.0
2018-10-31 14:10:00,65.97,66.01,65.93,65.98,37215.0,54.7486,54.7818,54.7154,54.7569,37215.0
2018-10-31 14:20:00,65.99,66.02,65.86,65.91,32917.0,54.7652,54.7901,54.6573,54.6988,32917.0
2018-10-31 14:30:00,65.9,65.9,65.72,65.76,37535.0,54.6905,54.6905,54.5411,54.5743,37535.0
2018-10-31 14:40:00,65.76,65.87,65.75,65.76,35508.0,54.5743,54.6656,54.566,54.5743,35508.0
2018-10-31 14:50:00,65.76,65.8,65.72,65.78,27031.0,54.5743,54.6075,54.5411,54.5909,27031.0
2018-10-31 15:00:00,65.77,65.87,65.74,65.74,42941.0,54.5826,54.6656,54.5577,54.5577,42941.0
2018-10-31 15:10:00,65.73,65.82,65.71,65.76,45562.0,54.5494,54.6241,54.5328,54.5743,45562.0
2018-10-31 15:20:00,65.76,65.97,65.6,65.71,119155.0,54.5743,54.7486,54.4415,54.5328,119155.0
2018-10-31 15:30:00,65.7,65.74,65.47,65.5,93443.0,54.5245,54.5577,54.3337,54.3586,93443.0
2018-10-31 15:40:00,65.52,65.64,65.39,65.41,117698.0,54.3752,54.4747,54.2673,54.2839,117698.0
2018-10-31 15:50:00,65.42,65.61,65.42,65.48,344693.0,54.2922,54.4498,54.2922,54.342,344693.0
2018-11-01 09:30:00,65.43,65.69,64.99,65.35,76843.0,54.3005,54.5162,53.9353,54.2341,76843.0
2018-11-01 09:40:00,65.33,65.53,65.0,65.12,47317.0,54.2175,54.3835,53.9436,54.0432,47317.0
2018-11-01 09:50:00,65.07,65.5,64.95,65.22,45299.0,54.0017,54.3586,53.9021,54.1262,45299.0
2018-11-01 10:00:00,65.15,65.25,64.82,65.1,47805.0,54.0681,54.1511,53.7942,54.0266,47805.0
2018-11-01 10:10:00,65.12,65.42,65.12,65.31,58982.0,54.0432,54.2922,54.0432,54.2009,58982.0
2018-11-01 10:20:00,65.31,65.5,65.19,65.45,23615.0,54.2009,54.3586,54.1013,54.3171,23615.0
2018-11-01 10:30:00,65.5,65.65,65.46,65.55,28490.0,54.3586,54.483,54.3254,54.4,28490.0
2018-11-01 10:40:00,65.54,65.55,65.39,65.49,17826.0,54.3917,54.4,54.2673,54.3503,17826.0
2018-11-01 10:50:00,65.48,65.53,65.37,65.43,18980.0,54.342,54.3835,54.2507,54.3005,18980.0
2018-11-01 11:00:00,65.45,65.5,65.29,65.34,19497.0,54.3171,54.3586,54.1843,54.2258,19497.0
2018-11-01 11:10:00,65.36,65.46,65.31,65.4,22243.0,54.2424,54.3254,54.2009,54.2756,22243.0
2018-11-01 11:20:00,65.43,65.44,65.33,65.41,37209.0,54.3005,54.3088,54.2175,54.2839,37209.0
2018-11-01 11:30:00,65.42,65.5,65.29,65.3,33874.0,54.2922,54.3586,54.1843,54.1926,33874.0
2018-11-01 11:40:00,65.3,65.41,65.28,65.37,21614.0,54.1926,54.2839,54.176,54.2507,21614.0
2018-11-01 11:50:00,65.4,65.43,65.33,65.35,35279.0,54.2756,54.3005,54.2175,54.2341,35279.0
2018-11-01 12:00:00,65.36,65.46,65.24,65.45,20560.0,54.2424,54.3254,54.1428,54.3171,20560.0
2018-11-01 12:10:00,65.45,65.47,65.24,65.25,21634.0,54.3171,54.3337,54.1428,54.1511,21634.0
2018-11-01 12:20:00,65.25,65.27,65.21,65.24,24635.0,54.1511,54.1677,54.1179,54.1428,24635.0
2018-11-01 12:30:00,65.24,65.3,65.16,65.19,27924.0,54.1428,54.1926,54.0764,54.1013,27924.0
2018-11-01 12:40:00,65.18,65.2,65.08,65.15,17877.0,54.093,54.1096,54.01,54.0681,17877.0
2018-11-01 12:50:00,65.16,65.24,65.15,65.22,19972.0,54.0764,54.1428,54.0681,54.1262,19972.0
2018-11-01 13:00:00,65.22,65.27,65.17,65.2,23287.0,54.1262,54.1677,54.0847,54.1096,23287.0
2018-11-01 13:10:00,65.2,65.22,65.15,65.16,19207.0,54.1096,54.1262,54.0681,54.0764,19207.0
2018-11-01 13:20:00,65.16,65.16,65.03,65.04,23500.0,54.0764,54.0764,53.9685,53.9768,23500.0
2018-11-01 13:30:00,65.05,65.07,64.94,64.98,21845.0,53.9851,54.0017,53.8938,53.927,21845.0
2018-11-01 13:40:00,64.98,65.06,64.94,64.97,30337.0,53.927,53.9934,53.8938,53.9187,30337.0
2018-11-01 13:50:00,64.97,64.98,64.94,64.96,19550.0,53.9187,53.927,53.8938,53.9104,19550.0
2018-11-01 14:00:00,64.96,64.99,64.91,64.94,20798.0,53.9104,53.9353,53.8689,53.8938,20798.0
2018-11-01 14:10:00,64.94,65.03,64.9,64.98,18968.0,53.8938,53.9685,53.8606,53.927,18968.0
2018-11-01 14:20:00,64.99,65.01,64.88,64.9,27651.0,53.9353,53.9519,53.844,53.8606,27651.0
2018-11-01 14:30:00,64.89,64.9,64.79,64.84,28747.0,53.8523,53.8606,53.7693,53.8108,28747.0
2018-11-01 14:40:00,64.83,64.91,64.78,64.91,24491.0,53.8025,53.8689,53.761,53.8689,24491.0
2018-11-01 14:50:00,64.9,64.9,64.83,64.87,27780.0,53.8606,53.8606,53.8025,53.8357,27780.0
2018-11-01 15:00:00,64.85,64.87,64.74,64.82,32443.0,53.8191,53.8357,53.7278,53.7942,32443.0
2018-11-01 15:10:00,64.81,64.87,64.76,64.87,43565.0,53.7859,53.8357,53.7444,53.8357,43565.0
2018-11-01 15:20:00,64.88,64.95,64.8,64.94,32171.0,53.844,53.9021,53.7776,53.8938,32171.0
2018-11-01 15:30:00,64.93,64.95,64.85,64.92,46907.0,53.8855,53.9021,53.8191,53.8772,46907.0
2018-11-01 15:40:00,64.93,65.0,64.89,64.98,57540.0,53.8855,53.9436,53.8523,53.927,57540.0
2018-11-01 15:50:00,64.97,65.08,64.94,64.98,164637.0,53.9187,54.01,53.8938,53.927,164637.0
2018-11-02 09:30:00,65.13,65.64,65.1,65.35,73820.0,54.0515,54.4747,54.0266,54.2341,73820.0
2018-11-02 09:40:00,65.35,65.35,65.04,65.15,31891.0,54.2341,54.2341,53.9768,54.0681,31891.0
2018-11-02 09:50:00,65.17,65.25,65.08,65.2,29444.0,54.0847,54.1511,54.01,54.1096,29444.0
2018-11-02 10:00:00,65.14,65.22,65.08,65.19,29054.0,54.0598,54.1262,54.01,54.1013,29054.0
2018-11-02 10:10:00,65.2,65.25,65.11,65.21,21725.0,54.1096,54.1511,54.0349,54.1179,21725.0
2018-11-02 10:20:00,65.21,65.22,64.98,64.99,41778.0,54.1179,54.1262,53.927,53.9353,41778.0
2018-11-02 10:30:00,64.96,65.06,64.73,64.76,35207.0,53.9104,53.9934,53.7195,53.7444,35207.0
2018-11-02 10:40:00,64.77,64.82,64.66,64.72,35401.0,53.7527,53.7942,53.6614,53.7112,35401.0
2018-11-02 10:50:00,64.73,64.92,64.72,64.91,31101.0,53.7195,53.8772,53.7112,53.8689,31101.0
2018-11-02 11:00:00,64.93,64.93,64.74,64.87,30560.0,53.8855,53.8855,53.7278,53.8357,30560.0
2018-11-02 11:10:00,64.87,64.91,64.73,64.81,32410.0,53.8357,53.8689,53.7195,53.7859,32410.0
2018-11-02 11:20:00,64.81,64.85,64.66,64.75,28243.0,53.7859,53.8191,53.6614,53.7361,28243.0
2018-11-02 11:30:00,64.73,64.81,64.61,64.7,17416.0,53.7195,53.7859,53.6199,53.6946,17416.0
2018-11-02 11:40:00,64.7,64.72,64.57,64.66,25164.0,53.6946,53.7112,53.5867,53.6614,25164.0
2018-11-02 11:50:00,64.67,64.87,64.66,64.87,30029.0,53.6697,53.8357,53.6614,53.8357,30029.0
2018-11-02 12:00:00,64.87,65.01,64.83,64.85,59994.0,53.8357,53.9519,53.8025,53.8191,59994.0
2018-11-02 12:10:00,64.86,65.1,64.81,65.09,72112.0,53.8274,54.0266,53.7859,54.0183,72112.0
2018-11-02 12:20:00,65.09,65.32,65.03,65.31,57833.0,54.0183,54.2092,53.9685,54.2009,57833.0
2018-11-02 12:30:00,65.32,65.33,65.0,65.04,71444.0,54.2092,54.2175,53.9436,53.9768,71444.0
2018-11-02 12:40:00,65.04,65.07,64.85,64.92,47062.0,53.9768,54.0017,53.8191,53.8772,47062.0
2018-11-02 12:50:00,64.93,64.94,64.69,64.75,46806.0,53.8855,53.8938,53.6863,53.7361,46806.0
2018-11-02 13:00:00,64.75,64.78,64.68,64.72,37361.0,53.7361,53.761,53.678,53.7112,37361.0
2018-11-02 13:10:00,64.73,64.85,64.69,64.83,19971.0,53.7195,53.8191,53.6863,53.8025,19971.0
2018-11-02 13:20:00,64.84,64.87,64.68,64.74,17891.0,53.8108,53.8357,53.678,53.7278,17891.0
2018-11-02 13:30:00,64.73,64.84,64.71,64.82,20551.0,53.7195,53.8108,53.7029,53.7942,20551.0
2018-11-02 13:40:00,64.81,65.0,64.79,64.96,27829.0,53.7859,53.9436,53.7693,53.9104,27829.0
2018-11-02 13:50:00,64.97,64.97,64.88,64.94,44138.0,53.9187,53.9187,53.844,53.8938,44138.0
2018-11-02 14:00:00,64.94,64.98,64.89,64.91,53277.0,53.8938,53.927,53.8523,53.8689,53277.0
2018-11-02 14:10:00,64.91,65.03,64.87,65.02,33377.0,53.8689,53.9685,53.8357,53.9602,33377.0
2018-11-02 14:20:00,65.02,65.51,64.98,65.51,57527.0,53.9602,54.3669,53.927,54.3669,57527.0
2018-11-02 14:30:00,65.47,65.47,65.15,65.17,27899.0,54.3337,54.3337,54.0681,54.0847,27899.0
2018-11-02 14:40:00,65.18,65.29,65.18,65.22,22911.0,54.093,54.1843,54.093,54.1262,22911.0
2018-11-02 14:50:00,65.23,65.29,65.17,65.18,27969.0,54.1345,54.1843,54.0847,54.093,27969.0
2018-11-02 15:00:00,65.19,65.25,65.08,65.19,25286.0,54.1013,54.1511,54.01,54.1013,25286.0
2018-11-02 15:10:00,65.18,65.39,65.17,65.31,61962.0,54.093,54.2673,54.0847,54.2009,61962.0
2018-11-02 15:20:00,65.3,65.47,65.29,65.35,41639.0,54.1926,54.3337,54.1843,54.2341,41639.0
2018-11-02 15:30:00,65.35,65.35,65.19,65.33,59051.0,54.2341,54.2341,54.1013,54.2175,59051.0
2018-11-02 15:40:00,65.33,65.4,65.29,65.34,84178.0,54.2175,54.2756,54.1843,54.2258,84178.0
2018-11-02 15:50:00,65.34,65.54,65.33,65.5,348792.0,54.2258,54.3917,54.2175,54.3586,348792.0
2018-11-05 09:30:00,65.54,65.94,65.53,65.76,70273.0,54.3917,54.7237,54.3835,54.5743,70273.0
2018-11-05 09:40:00,65.76,65.81,65.66,65.66,38763.0,54.5743,54.6158,54.4913,54.4913,38763.0
2018-11-05 09:50:00,65.65,65.65,65.53,65.56,24332.0,54.483,54.483,54.3835,54.4083,24332.0
2018-11-05 10:00:00,65.56,65.56,65.39,65.46,29990.0,54.4083,54.4083,54.2673,54.3254,29990.0
2018-11-05 10:10:00,65.45,65.5,65.33,65.49,15237.0,54.3171,54.3586,54.2175,54.3503,15237.0
2018-11-05 10:20:00,65.5,65.55,65.44,65.53,22096.0,54.3586,54.4,54.3088,54.3835,22096.0
2018-11-05 10:30:00,65.52,65.72,65.52,65.65,40326.0,54.3752,54.5411,54.3752,54.483,40326.0
2018-11-05 10:40:00,65.63,65.72,65.57,65.61,38230.0,54.4664,54.5411,54.4166,54.4498,38230.0
2018-11-05 10:50:00,65.62,65.82,65.58,65.82,31469.0,54.4581,54.6241,54.4249,54.6241,31469.0
2018-11-05 11:00:00,65.81,65.97,65.78,65.78,42277.0,54.6158,54.7486,54.5909,54.5909,42277.0
2018-11-05 11:10:00,65.79,65.91,65.79,65.9,18443.0,54.5992,54.6988,54.5992,54.6905,18443.0
2018-11-05 11:20:00,65.89,65.89,65.74,65.78,14185.0,54.6822,54.6822,54.5577,54.5909,14185.0
2018-11-05 11:30:00,65.78,65.79,65.7,65.75,15468.0,54.5909,54.5992,54.5245,54.566,15468.0
2018-11-05 11:40:00,65.77,65.82,65.68,65.68,31473.0,54.5826,54.6241,54.5079,54.5079,31473.0
2018-11-05 11:50:00,65.7,65.95,65.7,65.88,40640.0,54.5245,54.732,54.5245,54.6739,40640.0
2018-11-05 12:00:00,65.89,65.89,65.81,65.81,20147.0,54.6822,54.6822,54.6158,54.6158,20147.0
2018-11-05 12:10:00,65.79,65.88,65.79,65.84,29136.0,54.5992,54.6739,54.5992,54.6407,29136.0
2018-11-05 12:20:00,65.84,65.96,65.83,65.87,24679.0,54.6407,54.7403,54.6324,54.6656,24679.0
2018-11-05 12:30:00,65.87,65.88,65.75,65.75,27005.0,54.6656,54.6739,54.566,54.566,27005.0
2018-11-05 12:40:00,65.75,65.77,65.73,65.75,16106.0,54.566,54.5826,54.5494,54.566,16106.0
2018-11-05 12:50:00,65.76,65.84,65.75,65.83,17679.0,54.5743,54.6407,54.566,54.6324,17679.0
2018-11-05 13:00:00,65.81,65.9,65.79,65.9,23046.0,54.6158,54.6905,54.5992,54.6905,23046.0
2018-11-05 13:10:00,65.89,66.0,65.88,65.99,22701.0,54.6822,54.7735,54.6739,54.7652,22701.0
2018-11-05 13:20:00,66.0,66.02,65.96,65.99,15773.0,54.7735,54.7901,54.7403,54.7652,15773.0
2018-11-05 13:30:00,65.99,66.06,65.91,66.03,20172.0,54.7652,54.8233,54.6988,54.7984,20172.0
2018-11-05 13:40:00,66.03,66.07,66.01,66.06,18197.0,54.7984,54.8316,54.7818,54.8233,18197.0
2018-11-05 13:50:00,66.05,66.14,66.03,66.1,24400.0,54.815,54.8897,54.7984,54.8565,24400.0
2018-11-05 14:00:00,66.1,66.12,65.98,66.08,17424.0,54.8565,54.8731,54.7569,54.8399,17424.0
2018-11-05 14:10:00,66.08,66.27,66.07,66.25,20264.0,54.8399,54.9976,54.8316,54.981,20264.0
2018-11-05 14:20:00,66.26,66.46,66.26,66.41,39294.0,54.9893,55.1553,54.9893,55.1138,39294.0
2018-11-05 14:30:00,66.42,66.45,66.37,66.37,29198.0,55.1221,55.147,55.0806,55.0806,29198.0
2018-11-05 14:40:00,66.38,66.54,66.38,66.5,29236.0,55.0889,55.2217,55.0889,55.1885,29236.0
2018-11-05 14:50:00,66.51,66.57,66.44,66.45,37301.0,55.1968,55.2465,55.1387,55.147,37301.0
2018-11-05 15:00:00,66.46,66.51,66.37,66.38,49417.0,55.1553,55.1968,55.0806,55.0889,49417.0
2018-11-05 15:10:00,66.4,66.47,66.3,66.32,39297.0,55.1055,55.1636,55.0225,55.0391,39297.0
2018-11-05 15:20:00,66.32,66.35,66.2,66.32,93701.0,55.0391,55.064,54.9395,55.0391,93701.0
2018-11-05 15:30:00,66.31,66.38,66.27,66.34,67413.0,55.0308,55.0889,54.9976,55.0557,67413.0
2018-11-05 15:40:00,66.34,66.34,66.22,66.26,121080.0,55.0557,55.0557,54.9561,54.9893,121080.0
2018-11-05 15:50:00,66.26,66.37,66.26,66.28,282464.0,54.9893,55.0806,54.9893,55.0059,282464.0
2018-11-06 09:30:00,66.29,66.76,66.29,66.5,29878.0,55.0142,55.4042,55.0142,55.1885,29878.0
2018-11-06 09:40:00,66.52,66.64,66.34,66.36,28539.0,55.2051,55.3046,55.0557,55.0723,28539.0
2018-11-06 09:50:00,66.38,66.54,66.38,66.45,33887.0,55.0889,55.2217,55.0889,55.147,33887.0
2018-11-06 10:00:00,66.45,66.59,66.39,66.52,24703.0,55.147,55.2631,55.0972,55.2051,24703.0
2018-11-06 10:10:00,66.52,66.73,66.49,66.71,37005.0,55.2051,55.3793,55.1802,55.3627,37005.0
2018-11-06 10:20:00,66.71,66.79,66.66,66.67,17267.0,55.3627,55.4291,55.3212,55.3295,17267.0
2018-11-06 10:30:00,66.69,66.78,66.53,66.57,18993.0,55.3461,55.4208,55.2134,55.2465,18993.0
2018-11-06 10:40:00,66.57,66.72,66.55,66.7,21034.0,55.2465,55.371,55.23,55.3544,21034.0
2018-11-06 10:50:00,66.7,66.7,66.55,66.56,11775.0,55.3544,55.3544,55.23,55.2382,11775.0
2018-11-06 11:00:00,66.57,66.59,66.41,66.41,24283.0,55.2465,55.2631,55.1138,55.1138,24283.0
2018-11-06 11:10:00,66.44,66.53,66.4,66.46,15215.0,55.1387,55.2134,55.1055,55.1553,15215.0
2018-11-06 11:20:00,66.46,66.55,66.39,66.46,18744.0,55.1553,55.23,55.0972,55.1553,18744.0
2018-11-06 11:30:00,66.46,66.57,66.4,66.53,22016.0,55.1553,55.2465,55.1055,55.2134,22016.0
2018-11-06 11:40:00,66.51,66.61,66.48,66.61,19134.0,55.1968,55.2797,55.1719,55.2797,19134.0
2018-11-06 11:50:00,66.6,66.73,66.56,66.65,18866.0,55.2714,55.3793,55.2382,55.3129,18866.0
2018-11-06 12:00:00,66.7,66.75,66.64,66.69,15029.0,55.3544,55.3959,55.3046,55.3461,15029.0
2018-11-06 12:10:00,66.7,66.74,66.68,66.73,13878.0,55.3544,55.3876,55.3378,55.3793,13878.0
2018-11-06 12:20:00,66.75,66.98,66.74,66.97,35597.0,55.3959,55.5868,55.3876,55.5785,35597.0
2018-11-06 12:30:00,66.98,67.13,66.96,67.11,42219.0,55.5868,55.7113,55.5702,55.6947,42219.0
2018-11-06 12:40:00,67.11,67.17,67.05,67.05,35358.0,55.6947,55.7445,55.6449,55.6449,35358.0
2018-11-06 12:50:00,67.06,67.07,67.0,67.01,25299.0,55.6532,55.6615,55.6034,55.6117,25299.0
2018-11-06 13:00:00,67.02,67.02,66.93,66.93,20697.0,55.62,55.62,55.5453,55.5453,20697.0
2018-11-06 13:10:00,66.92,66.92,66.85,66.87,10659.0,55.537,55.537,55.4789,55.4955,10659.0
2018-11-06 13:20:00,66.84,66.84,66.76,66.81,21069.0,55.4706,55.4706,55.4042,55.4457,21069.0
2018-11-06 13:30:00,66.8,66.96,66.78,66.95,23104.0,55.4374,55.5702,55.4208,55.5619,23104.0
2018-11-06 13:40:00,66.93,66.96,66.82,66.84,10176.0,55.5453,55.5702,55.454,55.4706,10176.0
2018-11-06 13:50:00,66.84,66.9,66.81,66.84,14173.0,55.4706,55.5204,55.4457,55.4706,14173.0
2018-11-06 14:00:00,66.84,66.85,66.69,66.69,18788.0,55.4706,55.4789,55.3461,55.3461,18788.0
2018-11-06 14:10:00,66.69,66.74,66.63,66.65,19164.0,55.3461,55.3876,55.2963,55.3129,19164.0
2018-11-06 14:20:00,66.64,66.65,66.4,66.46,50137.0,55.3046,55.3129,55.1055,55.1553,50137.0
2018-11-06 14:30:00,66.46,66.7,66.43,66.65,39439.0,55.1553,55.3544,55.1304,55.3129,39439.0
2018-11-06 14:40:00,66.64,66.65,66.59,66.64,11935.0,55.3046,55.3129,55.2631,55.3046,11935.0
2018-11-06 14:50:00,66.64,66.7,66.63,66.65,25503.0,55.3046,55.3544,55.2963,55.3129,25503.0
2018-11-06 15:00:00,66.65,66.7,66.59,66.69,25498.0,55.3129,55.3544,55.2631,55.3461,25498.0
2018-11-06 15:10:00,66.69,66.78,66.68,66.76,29083.0,55.3461,55.4208,55.3378,55.4042,29083.0
2018-11-06 15:20:00,66.77,66.86,66.73,66.79,35930.0,55.4125,55.4872,55.3793,55.4291,35930.0
2018-11-06 15:30:00,66.79,66.9,66.77,66.84,53422.0,55.4291,55.5204,55.4125,55.4706,53422.0
2018-11-06 15:40:00,66.83,66.93,66.79,66.9,76869.0,55.4623,55.5453,55.4291,55.5204,76869.0
2018-11-06 15:50:00,66.9,67.23,66.9,67.18,305265.0,55.5204,55.7943,55.5204,55.7528,305265.0
2018-11-07 09:30:00,67.73,67.94,67.56,67.88,55028.0,56.2092,56.3835,56.0682,56.3337,55028.0
2018-11-07 09:40:00,67.93,68.08,67.75,67.75,23644.0,56.3752,56.4997,56.2258,56.2258,23644.0
2018-11-07 09:50:00,67.75,67.81,67.57,67.74,14209.0,56.2258,56.2756,56.0765,56.2175,14209.0
2018-11-07 10:00:00,67.7,67.79,67.59,67.61,20044.0,56.1843,56.259,56.093,56.1096,20044.0
2018-11-07 10:10:00,67.63,67.66,67.54,67.57,19717.0,56.1262,56.1511,56.0516,56.0765,19717.0
2018-11-07 10:20:00,67.56,67.94,67.49,67.78,30313.0,56.0682,56.3835,56.0101,56.2507,30313.0
2018-11-07 10:30:00,67.8,68.12,67.77,68.05,62348.0,56.2673,56.5329,56.2424,56.4748,62348.0
2018-11-07 10:40:00,68.07,68.14,67.95,67.99,28283.0,56.4914,56.5495,56.3918,56.425,28283.0
2018-11-07 10:50:00,67.98,68.01,67.87,67.87,24641.0,56.4167,56.4416,56.3254,56.3254,24641.0
2018-11-07 11:00:00,67.88,68.05,67.83,68.03,16551.0,56.3337,56.4748,56.2922,56.4582,16551.0
2018-11-07 11:10:00,68.05,68.06,67.91,67.95,15058.0,56.4748,56.4831,56.3586,56.3918,15058.0
2018-11-07 11:20:00,67.93,68.05,67.89,68.01,16109.0,56.3752,56.4748,56.342,56.4416,16109.0
2018-11-07 11:30:00,67.99,68.02,67.93,67.95,23234.0,56.425,56.4499,56.3752,56.3918,23234.0
2018-11-07 11:40:00,67.96,67.97,67.84,67.93,24545.0,56.4001,56.4084,56.3005,56.3752,24545.0
2018-11-07 11:50:00,67.92,68.16,67.91,68.11,23841.0,56.3669,56.5661,56.3586,56.5246,23841.0
2018-11-07 12:00:00,68.11,68.11,68.04,68.06,16461.0,56.5246,56.5246,56.4665,56.4831,16461.0
2018-11-07 12:10:00,68.06,68.12,68.04,68.05,23409.0,56.4831,56.5329,56.4665,56.4748,23409.0
2018-11-07 12:20:00,68.05,68.09,68.01,68.02,21704.0,56.4748,56.508,56.4416,56.4499,21704.0
2018-11-07 12:30:00,68.01,68.1,67.99,68.07,26217.0,56.4416,56.5163,56.425,56.4914,26217.0
2018-11-07 12:40:00,68.06,68.07,67.96,68.06,19437.0,56.4831,56.4914,56.4001,56.4831,19437.0
2018-11-07 12:50:00,68.05,68.14,68.05,68.09,14724.0,56.4748,56.5495,56.4748,56.508,14724.0
2018-11-07 13:00:00,68.1,68.14,68.05,68.1,15102.0,56.5163,56.5495,56.4748,56.5163,15102.0
2018-11-07 13:10:00,68.09,68.17,68.02,68.06,21848.0,56.508,56.5744,56.4499,56.4831,21848.0
2018-11-07 13:20:00,68.06,68.12,68.03,68.08,18069.0,56.4831,56.5329,56.4582,56.4997,18069.0
2018-11-07 13:30:00,68.08,68.12,68.06,68.08,14014.0,56.4997,56.5329,56.4831,56.4997,14014.0
2018-11-07 13:40:00,68.07,68.23,68.06,68.11,36418.0,56.4914,56.6242,56.4831,56.5246,36418.0
2018-11-07 13:50:00,68.1,68.24,68.1,68.22,20887.0,56.5163,56.6325,56.5163,56.6159,20887.0
2018-11-07 14:00:00,68.22,68.36,68.21,68.36,19580.0,56.6159,56.7321,56.6076,56.7321,19580.0
2018-11-07 14:10:00,68.33,68.41,68.26,68.26,30055.0,56.7072,56.7736,56.6491,56.6491,30055.0
2018-11-07 14:20:00,68.26,68.32,68.26,68.3,23516.0,56.6491,56.6989,56.6491,56.6823,23516.0
2018-11-07 14:30:00,68.3,68.42,68.27,68.36,42049.0,56.6823,56.7819,56.6574,56.7321,42049.0
2018-11-07 14:40:00,68.37,68.44,68.28,68.33,22584.0,56.7404,56.7985,56.6657,56.7072,22584.0
2018-11-07 14:50:00,68.33,68.35,68.24,68.29,26471.0,56.7072,56.7238,56.6325,56.674,26471.0
2018-11-07 15:00:00,68.3,68.37,68.28,68.32,24441.0,56.6823,56.7404,56.6657,56.6989,24441.0
2018-11-07 15:10:00,68.32,68.41,68.32,68.38,28637.0,56.6989,56.7736,56.6989,56.7487,28637.0
2018-11-07 15:20:00,68.37,68.45,68.33,68.45,33422.0,56.7404,56.8068,56.7072,56.8068,33422.0
2018-11-07 15:30:00,68.44,68.5,68.39,68.39,37672.0,56.7985,56.8483,56.757,56.757,37672.0
2018-11-07 15:40:00,68.39,68.44,68.31,68.33,65059.0,56.757,56.7985,56.6906,56.7072,65059.0
2018-11-07 15:50:00,68.33,68.53,68.32,68.48,159394.0,56.7072,56.8732,56.6989,56.8317,159394.0
2018-11-08 09:30:00,68.58,68.9,68.39,68.83,73693.0,56.9147,57.1802,56.757,57.1221,73693.0
2018-11-08 09:40:00,68.85,68.93,68.62,68.64,28392.0,57.1387,57.2051,56.9478,56.9644,28392.0
2018-11-08 09:50:00,68.68,68.77,68.62,68.68,22913.0,56.9976,57.0723,56.9478,56.9976,22913.0
2018-11-08 10:00:00,68.69,68.94,68.67,68.75,18637.0,57.0059,57.2134,56.9893,57.0557,18637.0
2018-11-08 10:10:00,68.77,68.91,68.77,68.84,22265.0,57.0723,57.1885,57.0723,57.1304,22265.0
2018-11-08 10:20:00,68.83,68.95,68.76,68.89,23613.0,57.1221,57.2217,57.064,57.1719,23613.0
2018-11-08 10:30:00,68.9,69.0,68.84,69.0,20587.0,57.1802,57.2632,57.1304,57.2632,20587.0
2018-11-08 10:40:00,68.94,69.08,68.92,69.08,20668.0,57.2134,57.3296,57.1968,57.3296,20668.0
2018-11-08 10:50:00,69.09,69.2,69.07,69.18,19819.0,57.3379,57.4292,57.3213,57.4126,19819.0
2018-11-08 11:00:00,69.23,69.27,69.14,69.16,38055.0,57.4541,57.4873,57.3794,57.396,38055.0
2018-11-08 11:10:00,69.15,69.17,69.06,69.08,18979.0,57.3877,57.4043,57.313,57.3296,18979.0
2018-11-08 11:20:00,69.08,69.08,68.87,69.0,39830.0,57.3296,57.3296,57.1553,57.2632,39830.0
2018-11-08 11:30:00,69.0,69.11,68.98,69.11,15886.0,57.2632,57.3545,57.2466,57.3545,15886.0
2018-11-08 11:40:00,69.11,69.15,69.08,69.14,14614.0,57.3545,57.3877,57.3296,57.3794,14614.0
2018-11-08 11:50:00,69.16,69.17,69.09,69.1,12447.0,57.396,57.4043,57.3379,57.3462,12447.0
2018-11-08 12:00:00,69.1,69.1,69.0,69.02,15969.0,57.3462,57.3462,57.2632,57.2798,15969.0
2018-11-08 12:10:00,69.01,69.05,68.98,68.98,23235.0,57.2715,57.3047,57.2466,57.2466,23235.0
2018-11-08 12:20:00,68.97,69.0,68.97,68.98,16013.0,57.2383,57.2632,57.2383,57.2466,16013.0
2018-11-08 12:30:00,69.0,69.02,68.97,68.98,24833.0,57.2632,57.2798,57.2383,57.2466,24833.0
2018-11-08 12:40:00,68.97,69.0,68.93,68.98,16724.0,57.2383,57.2632,57.2051,57.2466,16724.0
2018-11-08 12:50:00,68.98,69.01,68.92,68.92,20036.0,57.2466,57.2715,57.1968,57.1968,20036.0
2018-11-08 13:00:00,68.92,68.99,68.81,68.91,39778.0,57.1968,57.2549,57.1055,57.1885,39778.0
2018-11-08 13:10:00,68.91,68.98,68.91,68.93,23968.0,57.1885,57.2466,57.1885,57.2051,23968.0
2018-11-08 13:20:00,68.93,68.96,68.74,68.75,19107.0,57.2051,57.23,57.0474,57.0557,19107.0
2018-11-08 13:30:00,68.73,68.79,68.73,68.76,16080.0,57.0391,57.0889,57.0391,57.064,16080.0
2018-11-08 13:40:00,68.77,68.78,68.7,68.75,22654.0,57.0723,57.0806,57.0142,57.0557,22654.0
2018-11-08 13:50:00,68.74,68.8,68.72,68.77,16821.0,57.0474,57.0972,57.0308,57.0723,16821.0
2018-11-08 14:00:00,68.77,68.96,68.71,68.96,27518.0,57.0723,57.23,57.0225,57.23,27518.0
2018-11-08 14:10:00,68.96,68.96,68.87,68.88,23998.0,57.23,57.23,57.1553,57.1636,23998.0
2018-11-08 14:20:00,68.9,68.93,68.77,68.78,14881.0,57.1802,57.2051,57.0723,57.0806,14881.0
2018-11-08 14:30:00,68.78,68.81,68.67,68.67,28379.0,57.0806,57.1055,56.9893,56.9893,28379.0
2018-11-08 14:40:00,68.65,68.81,68.64,68.81,26389.0,56.9727,57.1055,56.9644,57.1055,26389.0
2018-11-08 14:50:00,68.8,68.85,68.74,68.82,24052.0,57.0972,57.1387,57.0474,57.1138,24052.0
2018-11-08 15:00:00,68.82,68.87,68.75,68.83,38523.0,57.1138,57.1553,57.0557,57.1221,38523.0
2018-11-08 15:10:00,68.86,68.96,68.8,68.91,38211.0,57.147,57.23,57.0972,57.1885,38211.0
2018-11-08 15:20:00,68.9,68.94,68.84,68.84,36692.0,57.1802,57.2134,57.1304,57.1304,36692.0
2018-11-08 15:30:00,68.84,68.9,68.78,68.84,43021.0,57.1304,57.1802,57.0806,57.1304,43021.0
2018-11-08 15:40:00,68.84,68.99,68.81,68.97,73066.0,57.1304,57.2549,57.1055,57.2383,73066.0
2018-11-08 15:50:00,68.97,69.03,68.94,68.99,139269.0,57.2383,57.2881,57.2134,57.2549,139269.0
2018-11-09 09:30:00,68.67,68.94,68.59,68.89,31709.0,56.9893,57.2134,56.9229,57.1719,31709.0
2018-11-09 09:40:00,68.89,68.99,68.73,68.88,12019.0,57.1719,57.2549,57.0391,57.1636,12019.0
2018-11-09 09:50:00,68.9,68.9,68.68,68.68,16304.0,57.1802,57.1802,56.9976,56.9976,16304.0
2018-11-09 10:00:00,68.73,68.84,68.61,68.61,11932.0,57.0391,57.1304,56.9395,56.9395,11932.0
2018-11-09 10:10:00,68.61,68.62,68.32,68.47,26655.0,56.9395,56.9478,56.6989,56.8234,26655.0
2018-11-09 10:20:00,68.48,68.66,68.43,68.61,13797.0,56.8317,56.981,56.7902,56.9395,13797.0
2018-11-09 10:30:00,68.63,68.73,68.58,68.73,22153.0,56.9561,57.0391,56.9147,57.0391,22153.0
2018-11-09 10:40:00,68.74,68.88,68.71,68.72,19498.0,57.0474,57.1636,57.0225,57.0308,19498.0
2018-11-09 10:50:00,68.71,68.74,68.62,68.64,25341.0,57.0225,57.0474,56.9478,56.9644,25341.0
2018-11-09 11:00:00,68.65,68.77,68.51,68.52,23682.0,56.9727,57.0723,56.8566,56.8649,23682.0
2018-11-09 11:10:00,68.51,68.72,68.49,68.65,21027.0,56.8566,57.0308,56.84,56.9727,21027.0
2018-11-09 11:20:00,68.66,68.79,68.66,68.73,13091.0,56.981,57.0889,56.981,57.0391,13091.0
2018-11-09 11:30:00,68.75,68.84,68.7,68.79,13021.0,57.0557,57.1304,57.0142,57.0889,13021.0
2018-11-09 11:40:00,68.79,68.79,68.59,68.62,14628.0,57.0889,57.0889,56.9229,56.9478,14628.0
2018-11-09 11:50:00,68.61,68.65,68.49,68.51,8272.0,56.9395,56.9727,56.84,56.8566,8272.0
2018-11-09 12:00:00,68.51,68.62,68.5,68.62,10002.0,56.8566,56.9478,56.8483,56.9478,10002.0
2018-11-09 12:10:00,68.63,68.66,68.36,68.41,8961.0,56.9561,56.981,56.7321,56.7736,8961.0
2018-11-09 12:20:00,68.41,68.55,68.36,68.45,7760.0,56.7736,56.8898,56.7321,56.8068,7760.0
2018-11-09 12:30:00,68.45,68.67,68.41,68.62,17778.0,56.8068,56.9893,56.7736,56.9478,17778.0
2018-11-09 12:40:00,68.62,68.68,68.55,68.59,9993.0,56.9478,56.9976,56.8898,56.9229,9993.0
2018-11-09 12:50:00,68.63,68.64,68.51,68.51,12430.0,56.9561,56.9644,56.8566,56.8566,12430.0
2018-11-09 13:00:00,68.5,68.51,68.44,68.5,7677.0,56.8483,56.8566,56.7985,56.8483,7677.0
2018-11-09 13:10:00,68.5,68.51,68.41,68.43,7153.0,56.8483,56.8566,56.7736,56.7902,7153.0
2018-11-09 13:20:00,68.4,68.43,68.35,68.43,9285.0,56.7653,56.7902,56.7238,56.7902,9285.0
2018-11-09 13:30:00,68.46,68.46,68.31,68.35,18186.0,56.8151,56.8151,56.6906,56.7238,18186.0
2018-11-09 13:40:00,68.35,68.43,68.29,68.31,20054.0,56.7238,56.7902,56.674,56.6906,20054.0
2018-11-09 13:50:00,68.31,68.45,68.31,68.39,11468.0,56.6906,56.8068,56.6906,56.757,11468.0
2018-11-09 14:00:00,68.39,68.57,68.39,68.44,12283.0,56.757,56.9064,56.757,56.7985,12283.0
2018-11-09 14:10:00,68.44,68.45,68.35,68.36,11791.0,56.7985,56.8068,56.7238,56.7321,11791.0
2018-11-09 14:20:00,68.38,68.47,68.36,68.44,20080.0,56.7487,56.8234,56.7321,56.7985,20080.0
2018-11-09 14:30:00,68.44,68.63,68.43,68.61,25850.0,56.7985,56.9561,56.7902,56.9395,25850.0
2018-11-09 14:40:00,68.63,68.71,68.6,68.66,18138.0,56.9561,57.0225,56.9312,56.981,18138.0
2018-11-09 14:50:00,68.65,68.87,68.65,68.73,17925.0,56.9727,57.1553,56.9727,57.0391,17925.0
2018-11-09 15:00:00,68.75,68.84,68.73,68.83,16080.0,57.0557,57.1304,57.0391,57.1221,16080.0
2018-11-09 15:10:00,68.83,68.95,68.77,68.89,23170.0,57.1221,57.2217,57.0723,57.1719,23170.0
2018-11-09 15:20:00,68.89,69.02,68.85,68.98,34172.0,57.1719,57.2798,57.1387,57.2466,34172.0
2018-11-09 15:30:00,68.98,69.02,68.92,69.01,44473.0,57.2466,57.2798,57.1968,57.2715,44473.0
2018-11-09 15:40:00,69.01,69.15,69.0,69.01,76554.0,57.2715,57.3877,57.2632,57.2715,76554.0
2018-11-09 15:50:00,69.01,69.19,69.0,69.0,153699.0,57.2715,57.4209,57.2632,57.2632,153699.0
2018-11-12 09:30:00,68.84,69.04,68.69,68.8,37923.0,57.1304,57.2964,57.0059,57.0972,37923.0
2018-11-12 09:40:00,68.81,68.94,68.7,68.76,16575.0,57.1055,57.2134,57.0142,57.064,16575.0
2018-11-12 09:50:00,68.73,68.82,68.67,68.73,25066.0,57.0391,57.1138,56.9893,57.0391,25066.0
2018-11-12 10:00:00,68.73,68.83,68.68,68.76,28787.0,57.0391,57.1221,56.9976,57.064,28787.0
2018-11-12 10:10:00,68.73,68.78,68.63,68.69,15045.0,57.0391,57.0806,56.9561,57.0059,15045.0
2018-11-12 10:20:00,68.67,68.89,68.66,68.78,13692.0,56.9893,57.1719,56.981,57.0806,13692.0
2018-11-12 10:30:00,68.72,68.78,68.53,68.55,19059.0,57.0308,57.0806,56.8732,56.8898,19059.0
2018-11-12 10:40:00,68.53,68.59,68.5,68.53,10101.0,56.8732,56.9229,56.8483,56.8732,10101.0
2018-11-12 10:50:00,68.51,68.55,68.37,68.45,10535.0,56.8566,56.8898,56.7404,56.8068,10535.0
2018-11-12 11:00:00,68.46,68.46,68.29,68.35,22667.0,56.8151,56.8151,56.674,56.7238,22667.0
2018-11-12 11:10:00,68.33,68.44,68.14,68.15,17595.0,56.7072,56.7985,56.5495,56.5578,17595.0
2018-11-12 11:20:00,68.14,68.24,68.1,68.12,14583.0,56.5495,56.6325,56.5163,56.5329,14583.0
2018-11-12 11:30:00,68.13,68.25,68.06,68.22,19206.0,56.5412,56.6408,56.4831,56.6159,19206.0
2018-11-12 11:40:00,68.24,68.31,68.21,68.28,8936.0,56.6325,56.6906,56.6076,56.6657,8936.0
2018-11-12 11:50:00,68.29,68.34,68.19,68.25,14922.0,56.674,56.7155,56.591,56.6408,14922.0
2018-11-12 12:00:00,68.25,68.43,68.23,68.41,12745.0,56.6408,56.7902,56.6242,56.7736,12745.0
2018-11-12 12:10:00,68.4,68.41,68.31,68.37,9236.0,56.7653,56.7736,56.6906,56.7404,9236.0
2018-11-12 12:20:00,68.36,68.37,68.26,68.26,8554.0,56.7321,56.7404,56.6491,56.6491,8554.0
2018-11-12 12:30:00,68.27,68.3,68.2,68.28,8510.0,56.6574,56.6823,56.5993,56.6657,8510.0
2018-11-12 12:40:00,68.27,68.3,68.23,68.25,14352.0,56.6574,56.6823,56.6242,56.6408,14352.0
2018-11-12 12:50:00,68.29,68.31,68.18,68.18,11432.0,56.674,56.6906,56.5827,56.5827,11432.0
2018-11-12 13:00:00,68.17,68.18,68.02,68.06,10473.0,56.5744,56.5827,56.4499,56.4831,10473.0
2018-11-12 13:10:00,68.06,68.06,67.92,67.92,10529.0,56.4831,56.4831,56.3669,56.3669,10529.0
2018-11-12 13:20:00,67.93,68.12,67.9,68.03,11569.0,56.3752,56.5329,56.3503,56.4582,11569.0
2018-11-12 13:30:00,68.02,68.06,67.97,67.99,9263.0,56.4499,56.4831,56.4084,56.425,9263.0
2018-11-12 13:40:00,67.98,68.03,67.91,68.0,12757.0,56.4167,56.4582,56.3586,56.4333,12757.0
2018-11-12 13:50:00,68.01,68.28,68.01,68.19,14915.0,56.4416,56.6657,56.4416,56.591,14915.0
2018-11-12 14:00:00,68.2,68.24,68.12,68.18,19737.0,56.5993,56.6325,56.5329,56.5827,19737.0
2018-11-12 14:10:00,68.19,68.34,68.17,68.32,10145.0,56.591,56.7155,56.5744,56.6989,10145.0
2018-11-12 14:20:00,68.32,68.35,68.11,68.13,17352.0,56.6989,56.7238,56.5246,56.5412,17352.0
2018-11-12 14:30:00,68.15,68.22,68.05,68.07,21856.0,56.5578,56.6159,56.4748,56.4914,21856.0
2018-11-12 14:40:00,68.08,68.34,68.05,68.33,17623.0,56.4997,56.7155,56.4748,56.7072,17623.0
2018-11-12 14:50:00,68.33,68.35,68.05,68.06,13862.0,56.7072,56.7238,56.4748,56.4831,13862.0
2018-11-12 15:00:00,68.03,68.16,68.0,68.02,30367.0,56.4582,56.5661,56.4333,56.4499,30367.0
2018-11-12 15:10:00,68.02,68.11,67.92,68.11,37520.0,56.4499,56.5246,56.3669,56.5246,37520.0
2018-11-12 15:20:00,68.14,68.29,68.1,68.24,28763.0,56.5495,56.674,56.5163,56.6325,28763.0
2018-11-12 15:30:00,68.26,68.26,68.05,68.12,46727.0,56.6491,56.6491,56.4748,56.5329,46727.0
2018-11-12 15:40:00,68.11,68.22,68.03,68.11,54286.0,56.5246,56.6159,56.4582,56.5246,54286.0
2018-11-12 15:50:00,68.1,68.12,67.86,67.98,120875.0,56.5163,56.5329,56.3171,56.4167,120875.0
2018-11-13 09:30:00,69.41,69.41,67.96,68.25,30437.0,57.6035,57.6035,56.4001,56.6408,30437.0
2018-11-13 09:40:00,68.26,68.34,68.13,68.13,17034.0,56.6491,56.7155,56.5412,56.5412,17034.0
2018-11-13 09:50:00,68.11,68.3,68.06,68.18,47975.0,56.5246,56.6823,56.4831,56.5827,47975.0
2018-11-13 10:00:00,68.15,68.25,67.87,68.23,54724.0,56.5578,56.6408,56.3254,56.6242,54724.0
2018-11-13 10:10:00,68.2,68.5,68.14,68.4,27634.0,56.5993,56.8483,56.5495,56.7653,27634.0
2018-11-13 10:20:00,68.41,68.41,67.97,67.97,19159.0,56.7736,56.7736,56.4084,56.4084,19159.0
2018-11-13 10:30:00,67.97,68.07,67.86,68.02,19588.0,56.4084,56.4914,56.3171,56.4499,19588.0
2018-11-13 10:40:00,68.0,68.19,67.93,68.06,25573.0,56.4333,56.591,56.3752,56.4831,25573.0
2018-11-13 10:50:00,68.05,68.12,67.92,68.08,48853.0,56.4748,56.5329,56.3669,56.4997,48853.0
2018-11-13 11:00:00,68.08,68.4,68.08,68.2,26649.0,56.4997,56.7653,56.4997,56.5993,26649.0
2018-11-13 11:10:00,68.25,68.54,68.19,68.5,24558.0,56.6408,56.8815,56.591,56.8483,24558.0
2018-11-13 11:20:00,68.49,68.49,68.25,68.3,26313.0,56.84,56.84,56.6408,56.6823,26313.0
2018-11-13 11:30:00,68.3,68.31,68.04,68.07,20277.0,56.6823,56.6906,56.4665,56.4914,20277.0
2018-11-13 11:40:00,68.07,68.07,68.01,68.05,17887.0,56.4914,56.4914,56.4416,56.4748,17887.0
2018-11-13 11:50:00,68.05,68.11,67.9,68.03,21658.0,56.4748,56.5246,56.3503,56.4582,21658.0
2018-11-13 12:00:00,68.05,68.11,67.84,67.85,26436.0,56.4748,56.5246,56.3005,56.3088,26436.0
2018-11-13 12:10:00,67.85,67.96,67.79,67.92,20585.0,56.3088,56.4001,56.259,56.3669,20585.0
2018-11-13 12:20:00,67.92,67.93,67.77,67.78,51617.0,56.3669,56.3752,56.2424,56.2507,51617.0
2018-11-13 12:30:00,67.8,67.82,67.63,67.65,57773.0,56.2673,56.2839,56.1262,56.1428,57773.0
2018-11-13 12:40:00,67.66,67.75,67.52,67.65,29222.0,56.1511,56.2258,56.035,56.1428,29222.0
2018-11-13 12:50:00,67.66,67.68,67.45,67.51,60136.0,56.1511,56.1677,55.9769,56.0267,60136.0
2018-11-13 13:00:00,67.51,67.72,67.51,67.67,28597.0,56.0267,56.2009,56.0267,56.1594,28597.0
2018-11-13 13:10:00,67.66,67.72,67.57,67.63,26833.0,56.1511,56.2009,56.0765,56.1262,26833.0
2018-11-13 13:20:00,67.64,67.75,67.61,67.68,11251.0,56.1345,56.2258,56.1096,56.1677,11251.0
2018-11-13 13:30:00,67.69,67.93,67.68,67.93,11381.0,56.176,56.3752,56.1677,56.3752,11381.0
2018-11-13 13:40:00,67.95,67.96,67.77,67.78,14000.0,56.3918,56.4001,56.2424,56.2507,14000.0
2018-11-13 13:50:00,67.79,67.83,67.7,67.72,13315.0,56.259,56.2922,56.1843,56.2009,13315.0
2018-11-13 14:00:00,67.7,67.74,67.62,67.67,13212.0,56.1843,56.2175,56.1179,56.1594,13212.0
2018-11-13 14:10:00,67.68,67.74,67.5,67.53,7846.0,56.1677,56.2175,56.0184,56.0433,7846.0
2018-11-13 14:20:00,67.54,67.57,67.37,67.52,16223.0,56.0516,56.0765,55.9105,56.035,16223.0
2018-11-13 14:30:00,67.53,67.65,67.48,67.59,18898.0,56.0433,56.1428,56.0018,56.093,18898.0
2018-11-13 14:40:00,67.58,67.6,67.37,67.52,20883.0,56.0847,56.1013,55.9105,56.035,20883.0
2018-11-13 14:50:00,67.52,67.63,67.46,67.53,33395.0,56.035,56.1262,55.9852,56.0433,33395.0
2018-11-13 15:00:00,67.52,67.73,67.48,67.6,42453.0,56.035,56.2092,56.0018,56.1013,42453.0
2018-11-13 15:10:00,67.61,67.64,67.39,67.5,36218.0,56.1096,56.1345,55.9271,56.0184,36218.0
2018-11-13 15:20:00,67.49,67.7,67.39,67.59,33830.0,56.0101,56.1843,55.9271,56.093,33830.0
2018-11-13 15:30:00,67.57,67.72,67.44,67.65,56388.0,56.0765,56.2009,55.9686,56.1428,56388.0
2018-11-13 15:40:00,67.67,67.81,67.64,67.8,52648.0,56.1594,56.2756,56.1345,56.2673,52648.0
2018-11-13 15:50:00,67.81,67.91,67.74,67.75,120713.0,56.2756,56.3586,56.2175,56.2258,120713.0
2018-11-14 09:30:00,68.1,68.87,67.89,67.97,52340.0,56.5163,57.1553,56.342,56.4084,52340.0
2018-11-14 09:40:00,68.02,68.13,67.83,67.84,27492.0,56.4499,56.5412,56.2922,56.3005,27492.0
2018-11-14 09:50:00,67.84,67.94,67.67,67.94,20118.0,56.3005,56.3835,56.1594,56.3835,20118.0
2018-11-14 10:00:00,67.96,67.97,67.71,67.76,32314.0,56.4001,56.4084,56.1926,56.2341,32314.0
2018-11-14 10:10:00,67.75,67.85,67.66,67.72,26108.0,56.2258,56.3088,56.1511,56.2009,26108.0
2018-11-14 10:20:00,67.71,67.9,67.69,67.86,24327.0,56.1926,56.3503,56.176,56.3171,24327.0
2018-11-14 10:30:00,67.86,68.0,67.83,67.98,26685.0,56.3171,56.4333,56.2922,56.4167,26685.0
2018-11-14 10:40:00,67.97,68.07,67.88,67.93,38446.0,56.4084,56.4914,56.3337,56.3752,38446.0
2018-11-14 10:50:00,67.92,67.99,67.55,67.69,29636.0,56.3669,56.425,56.0599,56.176,29636.0
2018-11-14 11:00:00,67.67,67.67,67.42,67.45,30226.0,56.1594,56.1594,55.952,55.9769,30226.0
2018-11-14 11:10:00,67.46,67.62,67.44,67.56,45549.0,55.9852,56.1179,55.9686,56.0682,45549.0
2018-11-14 11:20:00,67.55,67.7,67.5,67.6,36705.0,56.0599,56.1843,56.0184,56.1013,36705.0
2018-11-14 11:30:00,67.61,67.65,67.45,67.46,31995.0,56.1096,56.1428,55.9769,55.9852,31995.0
2018-11-14 11:40:00,67.46,67.55,67.39,67.53,45845.0,55.9852,56.0599,55.9271,56.0433,45845.0
2018-11-14 11:50:00,67.51,67.67,67.45,67.67,34947.0,56.0267,56.1594,55.9769,56.1594,34947.0
2018-11-14 12:00:00,67.68,67.73,67.25,67.3,140726.0,56.1677,56.2092,55.8109,55.8524,140726.0
2018-11-14 12:10:00,67.3,67.47,67.12,67.45,106426.0,55.8524,55.9935,55.703,55.9769,106426.0
2018-11-14 12:20:00,67.45,67.67,67.45,67.64,35899.0,55.9769,56.1594,55.9769,56.1345,35899.0
2018-11-14 12:30:00,67.62,67.63,67.22,67.32,46244.0,56.1179,56.1262,55.786,55.869,46244.0
2018-11-14 12:40:00,67.31,67.6,67.27,67.59,63184.0,55.8607,56.1013,55.8275,56.093,63184.0
2018-11-14 12:50:00,67.58,67.66,67.26,67.35,51034.0,56.0847,56.1511,55.8192,55.8939,51034.0
2018-11-14 13:00:00,67.34,67.58,67.28,67.49,27915.0,55.8856,56.0847,55.8358,56.0101,27915.0
2018-11-14 13:10:00,67.5,67.64,67.36,67.62,40080.0,56.0184,56.1345,55.9022,56.1179,40080.0
2018-11-14 13:20:00,67.6,67.68,67.45,67.53,15853.0,56.1013,56.1677,55.9769,56.0433,15853.0
2018-11-14 13:30:00,67.52,67.54,67.29,67.33,18565.0,56.035,56.0516,55.8441,55.8773,18565.0
2018-11-14 13:40:00,67.33,67.33,67.06,67.08,17349.0,55.8773,55.8773,55.6532,55.6698,17349.0
2018-11-14 13:50:00,67.06,67.18,67.04,67.14,18126.0,55.6532,55.7528,55.6366,55.7196,18126.0
2018-11-14 14:00:00,67.13,67.13,66.85,66.92,42151.0,55.7113,55.7113,55.4789,55.537,42151.0
2018-11-14 14:10:00,66.92,67.13,66.88,67.07,103722.0,55.537,55.7113,55.5038,55.6615,103722.0
2018-11-14 14:20:00,67.07,67.15,66.99,67.0,72569.0,55.6615,55.7279,55.5951,55.6034,72569.0
2018-11-14 14:30:00,66.98,67.08,66.87,66.94,52109.0,55.5868,55.6698,55.4955,55.5536,52109.0
2018-11-14 14:40:00,66.94,66.97,66.77,66.94,43652.0,55.5536,55.5785,55.4125,55.5536,43652.0
2018-11-14 14:50:00,66.94,67.29,66.93,67.13,74664.0,55.5536,55.8441,55.5453,55.7113,74664.0
2018-11-14 15:00:00,67.13,67.38,67.1,67.27,81233.0,55.7113,55.9188,55.6864,55.8275,81233.0
2018-11-14 15:10:00,67.28,67.36,67.23,67.34,47878.0,55.8358,55.9022,55.7943,55.8856,47878.0
2018-11-14 15:20:00,67.34,67.34,67.11,67.2,56545.0,55.8856,55.8856,55.6947,55.7694,56545.0
2018-11-14 15:30:00,67.19,67.22,67.0,67.01,79518.0,55.7611,55.786,55.6034,55.6117,79518.0
2018-11-14 15:40:00,67.0,67.06,66.87,66.93,106525.0,55.6034,55.6532,55.4955,55.5453,106525.0
2018-11-14 15:50:00,66.94,66.94,66.6,66.72,270276.0,55.5536,55.5536,55.2714,55.371,270276.0
2018-11-15 09:30:00,66.2,66.38,65.89,66.3,46863.0,54.9395,55.0889,54.6822,55.0225,46863.0
2018-11-15 09:40:00,66.29,66.56,66.24,66.5,17465.0,55.0142,55.2382,54.9727,55.1885,17465.0
2018-11-15 09:50:00,66.5,66.52,66.24,66.33,15906.0,55.1885,55.2051,54.9727,55.0474,15906.0
2018-11-15 10:00:00,66.35,66.59,66.31,66.36,24466.0,55.064,55.2631,55.0308,55.0723,24466.0
2018-11-15 10:10:00,66.38,66.66,66.33,66.65,47962.0,55.0889,55.3212,55.0474,55.3129,47962.0
2018-11-15 10:20:00,66.63,66.76,66.45,66.52,16121.0,55.2963,55.4042,55.147,55.2051,16121.0
2018-11-15 10:30:00,66.5,66.52,66.28,66.47,26593.0,55.1885,55.2051,55.0059,55.1636,26593.0
2018-11-15 10:40:00,66.49,66.82,66.49,66.8,20956.0,55.1802,55.454,55.1802,55.4374,20956.0
2018-11-15 10:50:00,66.8,66.93,66.76,66.82,20842.0,55.4374,55.5453,55.4042,55.454,20842.0
2018-11-15 11:00:00,66.82,67.06,66.78,67.0,21692.0,55.454,55.6532,55.4208,55.6034,21692.0
2018-11-15 11:10:00,67.01,67.11,66.97,67.03,9584.0,55.6117,55.6947,55.5785,55.6283,9584.0
2018-11-15 11:20:00,67.06,67.21,67.0,67.09,22169.0,55.6532,55.7777,55.6034,55.6781,22169.0
2018-11-15 11:30:00,67.11,67.27,67.09,67.2,24375.0,55.6947,55.8275,55.6781,55.7694,24375.0
2018-11-15 11:40:00,67.2,67.36,67.18,67.25,28889.0,55.7694,55.9022,55.7528,55.8109,28889.0
2018-11-15 11:50:00,67.27,67.38,67.21,67.26,14677.0,55.8275,55.9188,55.7777,55.8192,14677.0
2018-11-15 12:00:00,67.31,67.41,67.17,67.17,23188.0,55.8607,55.9437,55.7445,55.7445,23188.0
2018-11-15 12:10:00,67.2,67.31,67.13,67.15,13367.0,55.7694,55.8607,55.7113,55.7279,13367.0
2018-11-15 12:20:00,67.18,67.23,67.08,67.19,13494.0,55.7528,55.7943,55.6698,55.7611,13494.0
2018-11-15 12:30:00,67.22,67.29,67.09,67.28,13599.0,55.786,55.8441,55.6781,55.8358,13599.0
2018-11-15 12:40:00,67.25,67.26,67.0,67.04,15312.0,55.8109,55.8192,55.6034,55.6366,15312.0
2018-11-15 12:50:00,67.04,67.06,66.79,66.83,25174.0,55.6366,55.6532,55.4291,55.4623,25174.0
2018-11-15 13:00:00,66.85,66.94,66.74,66.83,18473.0,55.4789,55.5536,55.3876,55.4623,18473.0
2018-11-15 13:10:00,66.81,67.17,66.81,67.1,25590.0,55.4457,55.7445,55.4457,55.6864,25590.0
2018-11-15 13:20:00,67.1,67.51,67.1,67.48,45079.0,55.6864,56.0267,55.6864,56.0018,45079.0
2018-11-15 13:30:00,67.53,67.72,67.51,67.56,115635.0,56.0433,56.2009,56.0267,56.0682,115635.0
2018-11-15 13:40:00,67.57,67.8,67.53,67.53,33754.0,56.0765,56.2673,56.0433,56.0433,33754.0
2018-11-15 13:50:00,67.53,67.77,67.48,67.67,26122.0,56.0433,56.2424,56.0018,56.1594,26122.0
2018-11-15 14:00:00,67.72,67.9,67.69,67.85,32511.0,56.2009,56.3503,56.176,56.3088,32511.0
2018-11-15 14:10:00,67.83,67.83,67.73,67.79,26263.0,56.2922,56.2922,56.2092,56.259,26263.0
2018-11-15 14:20:00,67.79,67.99,67.73,67.97,26308.0,56.259,56.425,56.2092,56.4084,26308.0
2018-11-15 14:30:00,67.97,68.1,67.85,67.87,12142.0,56.4084,56.5163,56.3088,56.3254,12142.0
2018-11-15 14:40:00,67.88,67.94,67.84,67.91,13156.0,56.3337,56.3835,56.3005,56.3586,13156.0
2018-11-15 14:50:00,67.89,67.92,67.75,67.82,27128.0,56.342,56.3669,56.2258,56.2839,27128.0
2018-11-15 15:00:00,67.83,67.92,67.53,67.81,73897.0,56.2922,56.3669,56.0433,56.2756,73897.0
2018-11-15 15:10:00,67.81,67.89,67.66,67.67,32086.0,56.2756,56.342,56.1511,56.1594,32086.0
2018-11-15 15:20:00,67.65,67.7,67.54,67.58,32672.0,56.1428,56.1843,56.0516,56.0847,32672.0
2018-11-15 15:30:00,67.58,67.83,67.57,67.81,51008.0,56.0847,56.2922,56.0765,56.2756,51008.0
2018-11-15 15:40:00,67.81,67.83,67.64,67.76,51785.0,56.2756,56.2922,56.1345,56.2341,51785.0
2018-11-15 15:50:00,67.75,67.98,67.75,67.94,143852.0,56.2258,56.4167,56.2258,56.3835,143852.0
2018-11-16 09:30:00,67.81,67.94,67.33,67.67,104523.0,56.2756,56.3835,55.8773,56.1594,104523.0
2018-11-16 09:40:00,67.69,68.08,67.66,68.04,19137.0,56.176,56.4997,56.1511,56.4665,19137.0
2018-11-16 09:50:00,68.0,68.02,67.86,67.98,15963.0,56.4333,56.4499,56.3171,56.4167,15963.0
2018-11-16 10:00:00,67.92,68.17,67.92,68.04,26919.0,56.3669,56.5744,56.3669,56.4665,26919.0
2018-11-16 10:10:00,68.05,68.49,68.05,68.3,34126.0,56.4748,56.84,56.4748,56.6823,34126.0
2018-11-16 10:20:00,68.27,68.37,68.18,68.24,12177.0,56.6574,56.7404,56.5827,56.6325,12177.0
2018-11-16 10:30:00,68.23,68.46,68.16,68.41,11559.0,56.6242,56.8151,56.5661,56.7736,11559.0
2018-11-16 10:40:00,68.42,68.43,68.18,68.26,14215.0,56.7819,56.7902,56.5827,56.6491,14215.0
2018-11-16 10:50:00,68.24,68.25,68.11,68.11,16249.0,56.6325,56.6408,56.5246,56.5246,16249.0
2018-11-16 11:00:00,68.1,68.2,68.05,68.18,34906.0,56.5163,56.5993,56.4748,56.5827,34906.0
2018-11-16 11:10:00,68.18,68.2,68.08,68.1,9626.0,56.5827,56.5993,56.4997,56.5163,9626.0
2018-11-16 11:20:00,68.07,68.1,67.97,68.01,11114.0,56.4914,56.5163,56.4084,56.4416,11114.0
2018-11-16 11:30:00,68.05,68.13,67.96,67.99,16666.0,56.4748,56.5412,56.4001,56.425,16666.0
2018-11-16 11:40:00,68.03,68.03,67.86,67.89,23505.0,56.4582,56.4582,56.3171,56.342,23505.0
2018-11-16 11:50:00,67.87,68.11,67.87,68.06,26544.0,56.3254,56.5246,56.3254,56.4831,26544.0
2018-11-16 12:00:00,68.05,68.11,67.92,68.11,19310.0,56.4748,56.5246,56.3669,56.5246,19310.0
2018-11-16 12:10:00,68.11,68.17,67.99,68.07,13295.0,56.5246,56.5744,56.425,56.4914,13295.0
2018-11-16 12:20:00,68.06,68.06,67.9,67.9,5993.0,56.4831,56.4831,56.3503,56.3503,5993.0
2018-11-16 12:30:00,67.91,68.47,67.87,68.4,37568.0,56.3586,56.8234,56.3254,56.7653,37568.0
2018-11-16 12:40:00,68.42,68.77,68.42,68.62,27172.0,56.7819,57.0723,56.7819,56.9478,27172.0
2018-11-16 12:50:00,68.6,68.61,68.43,68.43,24348.0,56.9312,56.9395,56.7902,56.7902,24348.0
2018-11-16 13:00:00,68.45,68.45,68.18,68.28,13964.0,56.8068,56.8068,56.5827,56.6657,13964.0
2018-11-16 13:10:00,68.29,68.34,68.22,68.22,7758.0,56.674,56.7155,56.6159,56.6159,7758.0
2018-11-16 13:20:00,68.21,68.24,68.11,68.16,6957.0,56.6076,56.6325,56.5246,56.5661,6957.0
2018-11-16 13:30:00,68.17,68.19,68.08,68.19,6793.0,56.5744,56.591,56.4997,56.591,6793.0
2018-11-16 13:40:00,68.18,68.23,68.04,68.13,15596.0,56.5827,56.6242,56.4665,56.5412,15596.0
2018-11-16 13:50:00,68.14,68.36,68.13,68.34,23982.0,56.5495,56.7321,56.5412,56.7155,23982.0
2018-11-16 14:00:00,68.34,68.5,68.34,68.45,42536.0,56.7155,56.8483,56.7155,56.8068,42536.0
2018-11-16 14:10:00,68.47,68.55,68.41,68.52,38110.0,56.8234,56.8898,56.7736,56.8649,38110.0
2018-11-16 14:20:00,68.5,68.63,68.43,68.6,42094.0,56.8483,56.9561,56.7902,56.9312,42094.0
2018-11-16 14:30:00,68.64,68.74,68.63,68.71,24251.0,56.9644,57.0474,56.9561,57.0225,24251.0
2018-11-16 14:40:00,68.71,68.75,68.62,68.73,27066.0,57.0225,57.0557,56.9478,57.0391,27066.0
2018-11-16 14:50:00,68.73,68.83,68.7,68.8,32950.0,57.0391,57.1221,57.0142,57.0972,32950.0
2018-11-16 15:00:00,68.81,68.85,68.75,68.77,34719.0,57.1055,57.1387,57.0557,57.0723,34719.0
2018-11-16 15:10:00,68.77,68.93,68.75,68.92,39327.0,57.0723,57.2051,57.0557,57.1968,39327.0
2018-11-16 15:20:00,68.93,68.96,68.88,68.88,65463.0,57.2051,57.23,57.1636,57.1636,65463.0
2018-11-16 15:30:00,68.88,68.94,68.83,68.94,111715.0,57.1636,57.2134,57.1221,57.2134,111715.0
2018-11-16 15:40:00,68.94,69.03,68.84,68.86,111560.0,57.2134,57.2881,57.1304,57.147,111560.0
2018-11-16 15:50:00,68.85,68.89,68.74,68.85,225137.0,57.1387,57.1719,57.0474,57.1387,225137.0
2018-11-19 09:30:00,68.69,69.0,68.36,69.0,37496.0,57.0059,57.2632,56.7321,57.2632,37496.0
2018-11-19 09:40:00,68.98,69.08,68.83,68.97,22403.0,57.2466,57.3296,57.1221,57.2383,22403.0
2018-11-19 09:50:00,68.98,69.01,68.75,68.92,17537.0,57.2466,57.2715,57.0557,57.1968,17537.0
2018-11-19 10:00:00,68.92,68.96,68.77,68.77,28225.0,57.1968,57.23,57.0723,57.0723,28225.0
2018-11-19 10:10:00,68.76,68.95,68.73,68.83,21229.0,57.064,57.2217,57.0391,57.1221,21229.0
2018-11-19 10:20:00,68.81,68.86,68.61,68.72,43727.0,57.1055,57.147,56.9395,57.0308,43727.0
2018-11-19 10:30:00,68.72,68.79,68.44,68.76,99137.0,57.0308,57.0889,56.7985,57.064,99137.0
2018-11-19 10:40:00,68.78,68.85,68.63,68.7,65248.0,57.0806,57.1387,56.9561,57.0142,65248.0
2018-11-19 10:50:00,68.7,68.81,68.58,68.65,58829.0,57.0142,57.1055,56.9147,56.9727,58829.0
2018-11-19 11:00:00,68.64,68.69,68.46,68.67,117425.0,56.9644,57.0059,56.8151,56.9893,117425.0
2018-11-19 11:10:00,68.65,68.68,68.31,68.38,56226.0,56.9727,56.9976,56.6906,56.7487,56226.0
2018-11-19 11:20:00,68.37,68.39,68.18,68.23,38849.0,56.7404,56.757,56.5827,56.6242,38849.0
2018-11-19 11:30:00,68.23,68.25,68.08,68.08,18177.0,56.6242,56.6408,56.4997,56.4997,18177.0
2018-11-19 11:40:00,68.08,68.09,67.96,67.99,33594.0,56.4997,56.508,56.4001,56.425,33594.0
2018-11-19 11:50:00,68.0,68.0,67.67,67.79,39101.0,56.4333,56.4333,56.1594,56.259,39101.0
2018-11-19 12:00:00,67.8,67.84,67.58,67.68,32555.0,56.2673,56.3005,56.0847,56.1677,32555.0
2018-11-19 12:10:00,67.69,67.88,67.69,67.85,61031.0,56.176,56.3337,56.176,56.3088,61031.0
2018-11-19 12:20:00,67.86,67.88,67.77,67.82,41156.0,56.3171,56.3337,56.2424,56.2839,41156.0
2018-11-19 12:30:00,67.83,67.99,67.72,67.99,21785.0,56.2922,56.425,56.2009,56.425,21785.0
2018-11-19 12:40:00,68.0,68.05,67.91,67.96,14713.0,56.4333,56.4748,56.3586,56.4001,14713.0
2018-11-19 12:50:00,67.95,68.06,67.88,68.01,14038.0,56.3918,56.4831,56.3337,56.4416,14038.0
2018-11-19 13:00:00,68.03,68.03,67.83,67.83,14238.0,56.4582,56.4582,56.2922,56.2922,14238.0
2018-11-19 13:10:00,67.84,67.94,67.78,67.87,24350.0,56.3005,56.3835,56.2507,56.3254,24350.0
2018-11-19 13:20:00,67.91,67.96,67.82,67.94,19645.0,56.3586,56.4001,56.2839,56.3835,19645.0
2018-11-19 13:30:00,67.93,68.08,67.77,68.04,30094.0,56.3752,56.4997,56.2424,56.4665,30094.0
2018-11-19 13:40:00,68.05,68.18,68.01,68.1,30417.0,56.4748,56.5827,56.4416,56.5163,30417.0
2018-11-19 13:50:00,68.11,68.13,67.99,67.99,19980.0,56.5246,56.5412,56.425,56.425,19980.0
2018-11-19 14:00:00,67.98,68.06,67.88,68.02,54812.0,56.4167,56.4831,56.3337,56.4499,54812.0
2018-11-19 14:10:00,68.0,68.15,67.96,68.11,37835.0,56.4333,56.5578,56.4001,56.5246,37835.0
2018-11-19 14:20:00,68.12,68.26,68.07,68.2,36404.0,56.5329,56.6491,56.4914,56.5993,36404.0
2018-11-19 14:30:00,68.2,68.23,68.03,68.23,43026.0,56.5993,56.6242,56.4582,56.6242,43026.0
2018-11-19 14:40:00,68.25,68.3,68.16,68.26,29408.0,56.6408,56.6823,56.5661,56.6491,29408.0
2018-11-19 14:50:00,68.28,68.39,68.24,68.35,30537.0,56.6657,56.757,56.6325,56.7238,30537.0
2018-11-19 15:00:00,68.35,68.45,68.25,68.34,37694.0,56.7238,56.8068,56.6408,56.7155,37694.0
2018-11-19 15:10:00,68.33,68.57,68.31,68.45,36336.0,56.7072,56.9064,56.6906,56.8068,36336.0
2018-11-19 15:20:00,68.49,68.53,68.29,68.38,63803.0,56.84,56.8732,56.674,56.7487,63803.0
2018-11-19 15:30:00,68.38,68.5,68.36,68.45,69541.0,56.7487,56.8483,56.7321,56.8068,69541.0
2018-11-19 15:40:00,68.45,68.46,68.29,68.39,105027.0,56.8068,56.8151,56.674,56.757,105027.0
2018-11-19 15:50:00,68.39,68.44,68.28,68.42,153445.0,56.757,56.7985,56.6657,56.7819,153445.0
2018-11-20 09:30:00,68.09,68.26,67.51,67.83,63448.0,56.508,56.6491,56.0267,56.2922,63448.0
2018-11-20 09:40:00,67.79,67.96,67.53,67.62,25026.0,56.259,56.4001,56.0433,56.1179,25026.0
2018-11-20 09:50:00,67.61,67.61,67.24,67.42,31393.0,56.1096,56.1096,55.8026,55.952,31393.0
2018-11-20 10:00:00,67.34,67.47,67.28,67.31,31349.0,55.8856,55.9935,55.8358,55.8607,31349.0
2018-11-20 10:10:00,67.31,67.39,67.21,67.34,39901.0,55.8607,55.9271,55.7777,55.8856,39901.0
2018-11-20 10:20:00,67.35,67.69,67.35,67.6,36265.0,55.8939,56.176,55.8939,56.1013,36265.0
2018-11-20 10:30:00,67.6,67.75,67.49,67.67,24283.0,56.1013,56.2258,56.0101,56.1594,24283.0
2018-11-20 10:40:00,67.66,67.85,67.63,67.83,32913.0,56.1511,56.3088,56.1262,56.2922,32913.0
2018-11-20 10:50:00,67.81,67.97,67.73,67.8,22017.0,56.2756,56.4084,56.2092,56.2673,22017.0
2018-11-20 11:00:00,67.81,67.84,67.68,67.79,23462.0,56.2756,56.3005,56.1677,56.259,23462.0
2018-11-20 11:10:00,67.71,67.79,67.47,67.47,29181.0,56.1926,56.259,55.9935,55.9935,29181.0
2018-11-20 11:20:00,67.45,67.52,67.12,67.16,26980.0,55.9769,56.035,55.703,55.7362,26980.0
2018-11-20 11:30:00,67.18,67.56,67.16,67.51,25380.0,55.7528,56.0682,55.7362,56.0267,25380.0
2018-11-20 11:40:00,67.56,67.77,67.54,67.66,14139.0,56.0682,56.2424,56.0516,56.1511,14139.0
2018-11-20 11:50:00,67.65,67.73,67.51,67.61,18902.0,56.1428,56.2092,56.0267,56.1096,18902.0
2018-11-20 12:00:00,67.64,67.77,67.53,67.57,9739.0,56.1345,56.2424,56.0433,56.0765,9739.0
2018-11-20 12:10:00,67.57,67.64,67.45,67.47,15370.0,56.0765,56.1345,55.9769,55.9935,15370.0
2018-11-20 12:20:00,67.46,67.72,67.38,67.64,18785.0,55.9852,56.2009,55.9188,56.1345,18785.0
2018-11-20 12:30:00,67.65,67.73,67.47,67.51,11990.0,56.1428,56.2092,55.9935,56.0267,11990.0
2018-11-20 12:40:00,67.53,67.56,67.39,67.43,10068.0,56.0433,56.0682,55.9271,55.9603,10068.0
2018-11-20 12:50:00,67.4,67.51,67.38,67.38,12221.0,55.9354,56.0267,55.9188,55.9188,12221.0
2018-11-20 13:00:00,67.38,67.48,67.34,67.47,12245.0,55.9188,56.0018,55.8856,55.9935,12245.0
2018-11-20 13:10:00,67.47,67.55,67.38,67.38,22188.0,55.9935,56.0599,55.9188,55.9188,22188.0
2018-11-20 13:20:00,67.35,67.36,67.19,67.23,16727.0,55.8939,55.9022,55.7611,55.7943,16727.0
2018-11-20 13:30:00,67.21,67.32,67.21,67.26,18518.0,55.7777,55.869,55.7777,55.8192,18518.0
2018-11-20 13:40:00,67.25,67.42,67.23,67.32,27421.0,55.8109,55.952,55.7943,55.869,27421.0
2018-11-20 13:50:00,67.32,67.34,67.21,67.23,23074.0,55.869,55.8856,55.7777,55.7943,23074.0
2018-11-20 14:00:00,67.21,67.22,67.05,67.09,34241.0,55.7777,55.786,55.6449,55.6781,34241.0
2018-11-20 14:10:00,67.09,67.44,67.09,67.4,23993.0,55.6781,55.9686,55.6781,55.9354,23993.0
2018-11-20 14:20:00,67.4,67.45,67.15,67.15,28592.0,55.9354,55.9769,55.7279,55.7279,28592.0
2018-11-20 14:30:00,67.17,67.43,67.15,67.36,26344.0,55.7445,55.9603,55.7279,55.9022,26344.0
2018-11-20 14:40:00,67.36,67.41,67.19,67.22,35643.0,55.9022,55.9437,55.7611,55.786,35643.0
2018-11-20 14:50:00,67.22,67.33,67.2,67.25,33996.0,55.786,55.8773,55.7694,55.8109,33996.0
2018-11-20 15:00:00,67.25,67.41,66.95,67.06,48063.0,55.8109,55.9437,55.5619,55.6532,48063.0
2018-11-20 15:10:00,67.08,67.33,67.04,67.29,64893.0,55.6698,55.8773,55.6366,55.8441,64893.0
2018-11-20 15:20:00,67.28,67.49,67.24,67.41,47241.0,55.8358,56.0101,55.8026,55.9437,47241.0
2018-11-20 15:30:00,67.41,67.54,67.35,67.53,73098.0,55.9437,56.0516,55.8939,56.0433,73098.0
2018-11-20 15:40:00,67.54,67.54,67.19,67.22,80972.0,56.0516,56.0516,55.7611,55.786,80972.0
2018-11-20 15:50:00,67.22,67.36,67.13,67.3,211304.0,55.786,55.9022,55.7113,55.8524,211304.0
2018-11-21 09:30:00,67.69,67.89,66.95,66.99,64109.0,56.176,56.342,55.5619,55.5951,64109.0
2018-11-21 09:40:00,67.06,67.1,66.89,66.92,27252.0,55.6532,55.6864,55.5121,55.537,27252.0
2018-11-21 09:50:00,66.89,67.12,66.76,67.1,29514.0,55.5121,55.703,55.4042,55.6864,29514.0
2018-11-21 10:00:00,67.1,67.4,67.09,67.33,26458.0,55.6864,55.9354,55.6781,55.8773,26458.0
2018-11-21 10:10:00,67.32,67.52,67.32,67.52,14819.0,55.869,56.035,55.869,56.035,14819.0
2018-11-21 10:20:00,67.5,67.57,67.43,67.5,14573.0,56.0184,56.0765,55.9603,56.0184,14573.0
2018-11-21 10:30:00,67.5,67.75,67.46,67.56,37527.0,56.0184,56.2258,55.9852,56.0682,37527.0
2018-11-21 10:40:00,67.53,67.59,67.41,67.58,23809.0,56.0433,56.093,55.9437,56.0847,23809.0
2018-11-21 10:50:00,67.55,67.59,67.5,67.59,25341.0,56.0599,56.093,56.0184,56.093,25341.0
2018-11-21 11:00:00,67.59,67.66,67.52,67.66,15764.0,56.093,56.1511,56.035,56.1511,15764.0
2018-11-21 11:10:00,67.67,67.79,67.67,67.78,17677.0,56.1594,56.259,56.1594,56.2507,17677.0
2018-11-21 11:20:00,67.77,67.81,67.69,67.77,24409.0,56.2424,56.2756,56.176,56.2424,24409.0
2018-11-21 11:30:00,67.78,67.94,67.71,67.71,15006.0,56.2507,56.3835,56.1926,56.1926,15006.0
2018-11-21 11:40:00,67.72,67.89,67.69,67.84,19126.0,56.2009,56.342,56.176,56.3005,19126.0
2018-11-21 11:50:00,67.84,67.86,67.66,67.8,23293.0,56.3005,56.3171,56.1511,56.2673,23293.0
2018-11-21 12:00:00,67.8,67.83,67.7,67.74,16361.0,56.2673,56.2922,56.1843,56.2175,16361.0
2018-11-21 12:10:00,67.73,67.79,67.72,67.78,15383.0,56.2092,56.259,56.2009,56.2507,15383.0
2018-11-21 12:20:00,67.79,67.81,67.73,67.8,22084.0,56.259,56.2756,56.2092,56.2673,22084.0
2018-11-21 12:30:00,67.8,67.81,67.71,67.78,21097.0,56.2673,56.2756,56.1926,56.2507,21097.0
2018-11-21 12:40:00,67.79,67.85,67.77,67.82,23038.0,56.259,56.3088,56.2424,56.2839,23038.0
2018-11-21 12:50:00,67.81,67.85,67.8,67.81,11647.0,56.2756,56.3088,56.2673,56.2756,11647.0
2018-11-21 13:00:00,67.81,67.94,67.81,67.88,10211.0,56.2756,56.3835,56.2756,56.3337,10211.0
2018-11-21 13:10:00,67.88,67.95,67.84,67.84,8354.0,56.3337,56.3918,56.3005,56.3005,8354.0
2018-11-21 13:20:00,67.84,67.88,67.77,67.87,26876.0,56.3005,56.3337,56.2424,56.3254,26876.0
2018-11-21 13:30:00,67.87,67.89,67.82,67.84,7605.0,56.3254,56.342,56.2839,56.3005,7605.0
2018-11-21 13:40:00,67.84,67.89,67.79,67.83,10130.0,56.3005,56.342,56.259,56.2922,10130.0
2018-11-21 13:50:00,67.83,67.92,67.79,67.92,21491.0,56.2922,56.3669,56.259,56.3669,21491.0
2018-11-21 14:00:00,67.92,67.92,67.85,67.88,14544.0,56.3669,56.3669,56.3088,56.3337,14544.0
2018-11-21 14:10:00,67.87,67.9,67.83,67.86,9336.0,56.3254,56.3503,56.2922,56.3171,9336.0
2018-11-21 14:20:00,67.88,67.9,67.83,67.87,10588.0,56.3337,56.3503,56.2922,56.3254,10588.0
2018-11-21 14:30:00,67.87,67.88,67.74,67.75,15065.0,56.3254,56.3337,56.2175,56.2258,15065.0
2018-11-21 14:40:00,67.75,67.8,67.74,67.76,12145.0,56.2258,56.2673,56.2175,56.2341,12145.0
2018-11-21 14:50:00,67.76,67.8,67.7,67.71,8384.0,56.2341,56.2673,56.1843,56.1926,8384.0
2018-11-21 15:00:00,67.7,67.79,67.69,67.79,20683.0,56.1843,56.259,56.176,56.259,20683.0
2018-11-21 15:10:00,67.79,67.79,67.67,67.69,24118.0,56.259,56.259,56.1594,56.176,24118.0
2018-11-21 15:20:00,67.7,67.71,67.6,67.61,28454.0,56.1843,56.1926,56.1013,56.1096,28454.0
2018-11-21 15:30:00,67.6,67.6,67.42,67.42,32004.0,56.1013,56.1013,55.952,55.952,32004.0
2018-11-21 15:40:00,67.42,67.5,67.38,67.45,44165.0,55.952,56.0184,55.9188,55.9769,44165.0
2018-11-21 15:50:00,67.46,67.51,67.31,67.35,165646.0,55.9852,56.0267,55.8607,55.8939,165646.0
2018-11-23 09:30:00,66.74,67.03,66.51,67.03,27567.0,55.3876,55.6283,55.1968,55.6283,27567.0
2018-11-23 09:40:00,67.05,67.31,66.89,67.26,10618.0,55.6449,55.8607,55.5121,55.8192,10618.0
2018-11-23 09:50:00,67.27,67.71,67.26,67.59,13884.0,55.8275,56.1926,55.8192,56.093,13884.0
2018-11-23 10:00:00,67.59,67.68,67.51,67.67,19372.0,56.093,56.1677,56.0267,56.1594,19372.0
2018-11-23 10:10:00,67.66,67.72,67.44,67.55,15365.0,56.1511,56.2009,55.9686,56.0599,15365.0
2018-11-23 10:20:00,67.55,67.56,67.38,67.42,19455.0,56.0599,56.0682,55.9188,55.952,19455.0
2018-11-23 10:30:00,67.46,67.6,67.41,67.51,21797.0,55.9852,56.1013,55.9437,56.0267,21797.0
2018-11-23 10:40:00,67.5,67.56,67.42,67.52,16785.0,56.0184,56.0682,55.952,56.035,16785.0
2018-11-23 10:50:00,67.51,67.73,67.51,67.72,16517.0,56.0267,56.2092,56.0267,56.2009,16517.0
2018-11-23 11:00:00,67.73,67.77,67.62,67.68,18937.0,56.2092,56.2424,56.1179,56.1677,18937.0
2018-11-23 11:10:00,67.68,67.87,67.63,67.87,16758.0,56.1677,56.3254,56.1262,56.3254,16758.0
2018-11-23 11:20:00,67.88,67.91,67.72,67.75,16475.0,56.3337,56.3586,56.2009,56.2258,16475.0
2018-11-23 11:30:00,67.76,67.77,67.65,67.66,15210.0,56.2341,56.2424,56.1428,56.1511,15210.0
2018-11-23 11:40:00,67.65,67.75,67.61,67.74,37722.0,56.1428,56.2258,56.1096,56.2175,37722.0
2018-11-23 11:50:00,67.72,67.73,67.54,67.59,17408.0,56.2009,56.2092,56.0516,56.093,17408.0
2018-11-23 12:00:00,67.58,67.58,67.51,67.51,14964.0,56.0847,56.0847,56.0267,56.0267,14964.0
2018-11-23 12:10:00,67.51,67.54,67.48,67.53,14237.0,56.0267,56.0516,56.0018,56.0433,14237.0
2018-11-23 12:20:00,67.52,67.63,67.52,67.58,14488.0,56.035,56.1262,56.035,56.0847,14488.0
2018-11-23 12:30:00,67.56,67.74,67.52,67.72,75611.0,56.0682,56.2175,56.035,56.2009,75611.0
2018-11-23 12:40:00,67.72,67.84,67.7,67.75,62962.0,56.2009,56.3005,56.1843,56.2258,62962.0
2018-11-23 12:50:00,67.75,67.75,67.24,67.26,138660.0,56.2258,56.2258,55.8026,55.8192,138660.0
2018-11-26 09:30:00,68.29,68.4,68.02,68.18,82236.0,56.674,56.7653,56.4499,56.5827,82236.0
2018-11-26 09:40:00,68.2,68.32,68.09,68.17,25275.0,56.5993,56.6989,56.508,56.5744,25275.0
2018-11-26 09:50:00,68.17,68.46,68.06,68.38,153467.0,56.5744,56.8151,56.4831,56.7487,153467.0
2018-11-26 10:00:00,68.4,68.4,68.21,68.22,39317.0,56.7653,56.7653,56.6076,56.6159,39317.0
2018-11-26 10:10:00,68.22,68.22,67.92,67.93,45426.0,56.6159,56.6159,56.3669,56.3752,45426.0
2018-11-26 10:20:00,67.92,68.0,67.77,67.99,66755.0,56.3669,56.4333,56.2424,56.425,66755.0
2018-11-26 10:30:00,68.0,68.0,67.79,67.81,76785.0,56.4333,56.4333,56.259,56.2756,76785.0
2018-11-26 10:40:00,67.79,67.94,67.66,67.73,65165.0,56.259,56.3835,56.1511,56.2092,65165.0
2018-11-26 10:50:00,67.74,67.8,67.66,67.67,33526.0,56.2175,56.2673,56.1511,56.1594,33526.0
2018-11-26 11:00:00,67.68,67.79,67.63,67.76,35794.0,56.1677,56.259,56.1262,56.2341,35794.0
2018-11-26 11:10:00,67.74,67.81,67.72,67.77,20712.0,56.2175,56.2756,56.2009,56.2424,20712.0
2018-11-26 11:20:00,67.75,67.81,67.69,67.71,22780.0,56.2258,56.2756,56.176,56.1926,22780.0
2018-11-26 11:30:00,67.7,67.7,67.52,67.52,35915.0,56.1843,56.1843,56.035,56.035,35915.0
2018-11-26 11:40:00,67.52,67.56,67.47,67.56,19459.0,56.035,56.0682,55.9935,56.0682,19459.0
2018-11-26 11:50:00,67.56,67.72,67.56,67.71,30684.0,56.0682,56.2009,56.0682,56.1926,30684.0
2018-11-26 12:00:00,67.72,67.86,67.7,67.83,50529.0,56.2009,56.3171,56.1843,56.2922,50529.0
2018-11-26 12:10:00,67.82,67.82,67.62,67.62,17348.0,56.2839,56.2839,56.1179,56.1179,17348.0
2018-11-26 12:20:00,67.61,67.61,67.48,67.49,17202.0,56.1096,56.1096,56.0018,56.0101,17202.0
2018-11-26 12:30:00,67.5,67.6,67.47,67.49,24380.0,56.0184,56.1013,55.9935,56.0101,24380.0
2018-11-26 12:40:00,67.49,67.49,67.4,67.43,15380.0,56.0101,56.0101,55.9354,55.9603,15380.0
2018-11-26 12:50:00,67.45,67.46,67.36,67.43,15948.0,55.9769,55.9852,55.9022,55.9603,15948.0
2018-11-26 13:00:00,67.43,67.47,67.37,67.46,19271.0,55.9603,55.9935,55.9105,55.9852,19271.0
2018-11-26 13:10:00,67.46,67.64,67.46,67.63,28929.0,55.9852,56.1345,55.9852,56.1262,28929.0
2018-11-26 13:20:00,67.64,67.73,67.6,67.69,21609.0,56.1345,56.2092,56.1013,56.176,21609.0
2018-11-26 13:30:00,67.7,67.7,67.65,67.7,14052.0,56.1843,56.1843,56.1428,56.1843,14052.0
2018-11-26 13:40:00,67.7,67.86,67.64,67.82,26508.0,56.1843,56.3171,56.1345,56.2839,26508.0
2018-11-26 13:50:00,67.82,67.84,67.76,67.81,17678.0,56.2839,56.3005,56.2341,56.2756,17678.0
2018-11-26 14:00:00,67.81,67.86,67.79,67.81,22489.0,56.2756,56.3171,56.259,56.2756,22489.0
2018-11-26 14:10:00,67.8,67.97,67.78,67.97,31595.0,56.2673,56.4084,56.2507,56.4084,31595.0
2018-11-26 14:20:00,67.97,68.06,67.95,68.0,64975.0,56.4084,56.4831,56.3918,56.4333,64975.0
2018-11-26 14:30:00,68.0,68.27,67.99,68.21,80746.0,56.4333,56.6574,56.425,56.6076,80746.0
2018-11-26 14:40:00,68.22,68.26,68.18,68.2,38186.0,56.6159,56.6491,56.5827,56.5993,38186.0
2018-11-26 14:50:00,68.21,68.26,68.13,68.25,29096.0,56.6076,56.6491,56.5412,56.6408,29096.0
2018-11-26 15:00:00,68.25,68.33,68.15,68.23,92155.0,56.6408,56.7072,56.5578,56.6242,92155.0
2018-11-26 15:10:00,68.24,68.37,68.2,68.26,62711.0,56.6325,56.7404,56.5993,56.6491,62711.0
2018-11-26 15:20:00,68.26,68.27,68.18,68.23,64016.0,56.6491,56.6574,56.5827,56.6242,64016.0
2018-11-26 15:30:00,68.24,68.39,68.21,68.35,67943.0,56.6325,56.757,56.6076,56.7238,67943.0
2018-11-26 15:40:00,68.34,68.43,68.33,68.41,67954.0,56.7155,56.7902,56.7072,56.7736,67954.0
2018-11-26 15:50:00,68.41,68.46,68.34,68.4,186543.0,56.7736,56.8151,56.7155,56.7653,186543.0
2018-11-27 09:30:00,68.13,68.36,68.08,68.13,31551.0,56.5412,56.7321,56.4997,56.5412,31551.0
2018-11-27 09:40:00,68.11,68.2,67.85,68.2,18581.0,56.5246,56.5993,56.3088,56.5993,18581.0
2018-11-27 09:50:00,68.16,68.21,68.03,68.14,12968.0,56.5661,56.6076,56.4582,56.5495,12968.0
2018-11-27 10:00:00,68.14,68.15,67.9,68.1,31722.0,56.5495,56.5578,56.3503,56.5163,31722.0
2018-11-27 10:10:00,68.1,68.7,68.1,68.62,31855.0,56.5163,57.0142,56.5163,56.9478,31855.0
2018-11-27 10:20:00,68.63,68.64,68.5,68.64,37789.0,56.9561,56.9644,56.8483,56.9644,37789.0
2018-11-27 10:30:00,68.65,68.65,68.56,68.6,32843.0,56.9727,56.9727,56.8981,56.9312,32843.0
2018-11-27 10:40:00,68.58,68.61,68.44,68.57,18457.0,56.9147,56.9395,56.7985,56.9064,18457.0
2018-11-27 10:50:00,68.61,68.7,68.55,68.61,17400.0,56.9395,57.0142,56.8898,56.9395,17400.0
2018-11-27 11:00:00,68.61,68.81,68.57,68.81,23915.0,56.9395,57.1055,56.9064,57.1055,23915.0
2018-11-27 11:10:00,68.81,68.82,68.6,68.74,21541.0,57.1055,57.1138,56.9312,57.0474,21541.0
2018-11-27 11:20:00,68.73,68.77,68.63,68.72,46715.0,57.0391,57.0723,56.9561,57.0308,46715.0
2018-11-27 11:30:00,68.7,68.76,68.62,68.64,58315.0,57.0142,57.064,56.9478,56.9644,58315.0
2018-11-27 11:40:00,68.64,68.66,68.52,68.59,13731.0,56.9644,56.981,56.8649,56.9229,13731.0
2018-11-27 11:50:00,68.56,68.67,68.56,68.63,10551.0,56.8981,56.9893,56.8981,56.9561,10551.0
2018-11-27 12:00:00,68.63,68.65,68.57,68.61,13333.0,56.9561,56.9727,56.9064,56.9395,13333.0
2018-11-27 12:10:00,68.6,68.62,68.54,68.58,9960.0,56.9312,56.9478,56.8815,56.9147,9960.0
2018-11-27 12:20:00,68.58,68.59,68.38,68.39,35357.0,56.9147,56.9229,56.7487,56.757,35357.0
2018-11-27 12:30:00,68.4,68.44,68.28,68.44,14361.0,56.7653,56.7985,56.6657,56.7985,14361.0
2018-11-27 12:40:00,68.45,68.46,68.38,68.39,11327.0,56.8068,56.8151,56.7487,56.757,11327.0
2018-11-27 12:50:00,68.38,68.41,68.33,68.37,7267.0,56.7487,56.7736,56.7072,56.7404,7267.0
2018-11-27 13:00:00,68.36,68.45,68.36,68.39,16412.0,56.7321,56.8068,56.7321,56.757,16412.0
2018-11-27 13:10:00,68.39,68.53,68.27,68.4,18955.0,56.757,56.8732,56.6574,56.7653,18955.0
2018-11-27 13:20:00,68.4,68.49,68.32,68.47,6213.0,56.7653,56.84,56.6989,56.8234,6213.0
2018-11-27 13:30:00,68.51,68.61,68.45,68.56,9123.0,56.8566,56.9395,56.8068,56.8981,9123.0
2018-11-27 13:40:00,68.57,68.6,68.52,68.57,7851.0,56.9064,56.9312,56.8649,56.9064,7851.0
2018-11-27 13:50:00,68.56,68.61,68.5,68.61,9870.0,56.8981,56.9395,56.8483,56.9395,9870.0
2018-11-27 14:00:00,68.63,68.69,68.6,68.68,21548.0,56.9561,57.0059,56.9312,56.9976,21548.0
2018-11-27 14:10:00,68.67,68.7,68.63,68.65,12567.0,56.9893,57.0142,56.9561,56.9727,12567.0
2018-11-27 14:20:00,68.65,68.68,68.61,68.64,10040.0,56.9727,56.9976,56.9395,56.9644,10040.0
2018-11-27 14:30:00,68.65,68.7,68.57,68.57,14935.0,56.9727,57.0142,56.9064,56.9064,14935.0
2018-11-27 14:40:00,68.59,68.69,68.57,68.69,52799.0,56.9229,57.0059,56.9064,57.0059,52799.0
2018-11-27 14:50:00,68.7,68.74,68.66,68.69,31545.0,57.0142,57.0474,56.981,57.0059,31545.0
2018-11-27 15:00:00,68.68,68.76,68.65,68.66,16404.0,56.9976,57.064,56.9727,56.981,16404.0
2018-11-27 15:10:00,68.66,68.71,68.63,68.68,16446.0,56.981,57.0225,56.9561,56.9976,16446.0
2018-11-27 15:20:00,68.7,68.76,68.67,68.74,17211.0,57.0142,57.064,56.9893,57.0474,17211.0
2018-11-27 15:30:00,68.75,68.88,68.71,68.86,36585.0,57.0557,57.1636,57.0225,57.147,36585.0
2018-11-27 15:40:00,68.87,69.11,68.86,69.07,110416.0,57.1553,57.3545,57.147,57.3213,110416.0
2018-11-27 15:50:00,69.06,69.18,69.0,69.16,262086.0,57.313,57.4126,57.2632,57.396,262086.0
2018-11-28 09:30:00,69.22,69.53,69.09,69.5,39596.0,57.4458,57.7031,57.3379,57.6782,39596.0
2018-11-28 09:40:00,69.47,69.79,69.44,69.78,33981.0,57.6533,57.9188,57.6284,57.9105,33981.0
2018-11-28 09:50:00,69.79,69.96,69.64,69.84,29421.0,57.9188,58.0599,57.7943,57.9603,29421.0
2018-11-28 10:00:00,69.81,69.93,69.78,69.83,60463.0,57.9354,58.035,57.9105,57.952,60463.0
2018-11-28 10:10:00,69.82,69.88,69.78,69.84,24977.0,57.9437,57.9935,57.9105,57.9603,24977.0
2018-11-28 10:20:00,69.88,69.93,69.85,69.93,23297.0,57.9935,58.035,57.9686,58.035,23297.0
2018-11-28 10:30:00,69.89,69.92,69.83,69.83,33070.0,58.0018,58.0267,57.952,57.952,33070.0
2018-11-28 10:40:00,69.85,69.98,69.73,69.74,37709.0,57.9686,58.0765,57.869,57.8773,37709.0
2018-11-28 10:50:00,69.75,69.92,69.67,69.89,34661.0,57.8856,58.0267,57.8192,58.0018,34661.0
2018-11-28 11:00:00,69.87,69.93,69.86,69.87,51499.0,57.9852,58.035,57.9769,57.9852,51499.0
2018-11-28 11:10:00,69.87,69.92,69.72,69.72,40876.0,57.9852,58.0267,57.8607,57.8607,40876.0
2018-11-28 11:20:00,69.72,69.76,69.67,69.73,15100.0,57.8607,57.8939,57.8192,57.869,15100.0
2018-11-28 11:30:00,69.72,69.8,69.68,69.79,21065.0,57.8607,57.9271,57.8275,57.9188,21065.0
2018-11-28 11:40:00,69.79,69.86,69.77,69.83,16479.0,57.9188,57.9769,57.9022,57.952,16479.0
2018-11-28 11:50:00,69.85,70.03,69.84,69.96,28515.0,57.9686,58.118,57.9603,58.0599,28515.0
2018-11-28 12:00:00,70.01,70.7,70.01,70.65,60909.0,58.1014,58.674,58.1014,58.6325,60909.0
2018-11-28 12:10:00,70.64,70.76,70.49,70.64,47221.0,58.6242,58.7238,58.4998,58.6242,47221.0
2018-11-28 12:20:00,70.64,70.71,70.45,70.57,30001.0,58.6242,58.6823,58.4666,58.5662,30001.0
2018-11-28 12:30:00,70.59,70.63,70.31,70.34,21396.0,58.5828,58.6159,58.3504,58.3753,21396.0
2018-11-28 12:40:00,70.38,70.5,70.29,70.43,19693.0,58.4085,58.5081,58.3338,58.45,19693.0
2018-11-28 12:50:00,70.44,70.52,70.38,70.41,19569.0,58.4583,58.5247,58.4085,58.4334,19569.0
2018-11-28 13:00:00,70.39,70.42,70.27,70.31,28117.0,58.4168,58.4417,58.3172,58.3504,28117.0
2018-11-28 13:10:00,70.31,70.4,70.27,70.39,27492.0,58.3504,58.4251,58.3172,58.4168,27492.0
2018-11-28 13:20:00,70.4,70.45,70.33,70.44,14272.0,58.4251,58.4666,58.367,58.4583,14272.0
2018-11-28 13:30:00,70.43,70.63,70.42,70.63,19328.0,58.45,58.6159,58.4417,58.6159,19328.0
2018-11-28 13:40:00,70.6,70.68,70.56,70.56,17318.0,58.5911,58.6574,58.5579,58.5579,17318.0
2018-11-28 13:50:00,70.58,70.66,70.53,70.62,36441.0,58.5745,58.6408,58.533,58.6077,36441.0
2018-11-28 14:00:00,70.64,70.72,70.56,70.57,32437.0,58.6242,58.6906,58.5579,58.5662,32437.0
2018-11-28 14:10:00,70.57,70.61,70.47,70.52,20288.0,58.5662,58.5994,58.4832,58.5247,20288.0
2018-11-28 14:20:00,70.51,70.58,70.45,70.49,27530.0,58.5164,58.5745,58.4666,58.4998,27530.0
2018-11-28 14:30:00,70.5,70.68,70.49,70.63,57380.0,58.5081,58.6574,58.4998,58.6159,57380.0
2018-11-28 14:40:00,70.64,70.69,70.58,70.6,36110.0,58.6242,58.6657,58.5745,58.5911,36110.0
2018-11-28 14:50:00,70.62,70.63,70.42,70.42,25957.0,58.6077,58.6159,58.4417,58.4417,25957.0
2018-11-28 15:00:00,70.42,70.48,70.37,70.47,19099.0,58.4417,58.4915,58.4002,58.4832,19099.0
2018-11-28 15:10:00,70.47,70.59,70.47,70.51,39518.0,58.4832,58.5828,58.4832,58.5164,39518.0
2018-11-28 15:20:00,70.51,70.64,70.51,70.62,38539.0,58.5164,58.6242,58.5164,58.6077,38539.0
2018-11-28 15:30:00,70.61,70.73,70.55,70.72,38495.0,58.5994,58.6989,58.5496,58.6906,38495.0
2018-11-28 15:40:00,70.73,70.82,70.68,70.81,60639.0,58.6989,58.7736,58.6574,58.7653,60639.0
2018-11-28 15:50:00,70.81,70.86,70.75,70.85,176071.0,58.7653,58.8068,58.7155,58.7985,176071.0
2018-11-29 09:30:00,70.32,70.61,70.18,70.43,41144.0,58.3587,58.5994,58.2425,58.45,41144.0
2018-11-29 09:40:00,70.38,70.4,70.21,70.27,15578.0,58.4085,58.4251,58.2674,58.3172,15578.0
2018-11-29 09:50:00,70.27,70.33,70.17,70.22,15905.0,58.3172,58.367,58.2342,58.2757,15905.0
2018-11-29 10:00:00,70.23,70.23,70.09,70.2,26271.0,58.284,58.284,58.1678,58.2591,26271.0
2018-11-29 10:10:00,70.2,70.26,70.14,70.2,33142.0,58.2591,58.3089,58.2093,58.2591,33142.0
2018-11-29 10:20:00,70.19,70.21,70.08,70.1,17685.0,58.2508,58.2674,58.1595,58.1761,17685.0
2018-11-29 10:30:00,70.09,70.29,70.09,70.15,31832.0,58.1678,58.3338,58.1678,58.2176,31832.0
2018-11-29 10:40:00,70.13,70.14,69.93,69.93,23711.0,58.201,58.2093,58.035,58.035,23711.0
2018-11-29 10:50:00,69.92,69.99,69.84,69.98,23022.0,58.0267,58.0848,57.9603,58.0765,23022.0
2018-11-29 11:00:00,69.98,70.0,69.87,70.0,18477.0,58.0765,58.0931,57.9852,58.0931,18477.0
2018-11-29 11:10:00,69.98,70.07,69.94,69.96,22520.0,58.0765,58.1512,58.0433,58.0599,22520.0
2018-11-29 11:20:00,69.98,70.09,69.92,70.01,30193.0,58.0765,58.1678,58.0267,58.1014,30193.0
2018-11-29 11:30:00,70.01,70.08,69.94,70.02,27296.0,58.1014,58.1595,58.0433,58.1097,27296.0
2018-11-29 11:40:00,70.0,70.02,69.84,69.89,20033.0,58.0931,58.1097,57.9603,58.0018,20033.0
2018-11-29 11:50:00,69.89,70.08,69.88,70.07,28345.0,58.0018,58.1595,57.9935,58.1512,28345.0
2018-11-29 12:00:00,70.06,70.08,69.91,69.91,30944.0,58.1429,58.1595,58.0184,58.0184,30944.0
2018-11-29 12:10:00,69.92,70.01,69.87,69.99,18077.0,58.0267,58.1014,57.9852,58.0848,18077.0
2018-11-29 12:20:00,70.0,70.05,69.99,70.05,18943.0,58.0931,58.1346,58.0848,58.1346,18943.0
2018-11-29 12:30:00,70.05,70.18,70.05,70.12,21892.0,58.1346,58.2425,58.1346,58.1927,21892.0
2018-11-29 12:40:00,70.13,70.23,70.1,70.1,20147.0,58.201,58.284,58.1761,58.1761,20147.0
2018-11-29 12:50:00,70.1,70.2,70.09,70.19,30430.0,58.1761,58.2591,58.1678,58.2508,30430.0
2018-11-29 13:00:00,70.2,70.24,70.19,70.19,17393.0,58.2591,58.2923,58.2508,58.2508,17393.0
2018-11-29 13:10:00,70.19,70.2,70.14,70.18,17031.0,58.2508,58.2591,58.2093,58.2425,17031.0
2018-11-29 13:20:00,70.2,70.28,70.16,70.25,16887.0,58.2591,58.3255,58.2259,58.3006,16887.0
2018-11-29 13:30:00,70.25,70.28,70.16,70.19,15695.0,58.3006,58.3255,58.2259,58.2508,15695.0
2018-11-29 13:40:00,70.19,70.33,70.18,70.33,18721.0,58.2508,58.367,58.2425,58.367,18721.0
2018-11-29 13:50:00,70.36,70.36,70.24,70.27,16974.0,58.3919,58.3919,58.2923,58.3172,16974.0
2018-11-29 14:00:00,70.27,70.34,70.19,70.28,29368.0,58.3172,58.3753,58.2508,58.3255,29368.0
2018-11-29 14:10:00,70.3,70.49,70.28,70.49,39050.0,58.3421,58.4998,58.3255,58.4998,39050.0
2018-11-29 14:20:00,70.47,70.49,70.38,70.4,24108.0,58.4832,58.4998,58.4085,58.4251,24108.0
2018-11-29 14:30:00,70.39,70.43,70.29,70.29,28155.0,58.4168,58.45,58.3338,58.3338,28155.0
2018-11-29 14:40:00,70.29,70.41,70.29,70.35,25320.0,58.3338,58.4334,58.3338,58.3836,25320.0
2018-11-29 14:50:00,70.35,70.36,70.27,70.33,51773.0,58.3836,58.3919,58.3172,58.367,51773.0
2018-11-29 15:00:00,70.33,70.37,70.25,70.31,39890.0,58.367,58.4002,58.3006,58.3504,39890.0
2018-11-29 15:10:00,70.31,70.32,70.21,70.22,32738.0,58.3504,58.3587,58.2674,58.2757,32738.0
2018-11-29 15:20:00,70.23,70.27,70.08,70.1,50818.0,58.284,58.3172,58.1595,58.1761,50818.0
2018-11-29 15:30:00,70.08,70.15,69.99,70.0,49861.0,58.1595,58.2176,58.0848,58.0931,49861.0
2018-11-29 15:40:00,70.0,70.04,69.95,69.98,82107.0,58.0931,58.1263,58.0516,58.0765,82107.0
2018-11-29 15:50:00,69.99,70.02,69.88,69.92,179689.0,58.0848,58.1097,57.9935,58.0267,179689.0
2018-11-30 09:30:00,70.15,70.3,69.86,69.92,40097.0,58.2176,58.3421,57.9769,58.0267,40097.0
2018-11-30 09:40:00,69.93,70.11,69.8,70.04,25804.0,58.035,58.1844,57.9271,58.1263,25804.0
2018-11-30 09:50:00,70.02,70.04,69.92,69.97,15815.0,58.1097,58.1263,58.0267,58.0682,15815.0
2018-11-30 10:00:00,69.93,70.05,69.84,70.0,11269.0,58.035,58.1346,57.9603,58.0931,11269.0
2018-11-30 10:10:00,70.01,70.11,69.99,70.05,16344.0,58.1014,58.1844,58.0848,58.1346,16344.0
2018-11-30 10:20:00,70.06,70.13,70.04,70.09,9112.0,58.1429,58.201,58.1263,58.1678,9112.0
2018-11-30 10:30:00,70.09,70.31,70.09,70.3,12074.0,58.1678,58.3504,58.1678,58.3421,12074.0
2018-11-30 10:40:00,70.3,70.32,70.24,70.25,14738.0,58.3421,58.3587,58.2923,58.3006,14738.0
2018-11-30 10:50:00,70.24,70.28,70.11,70.23,38357.0,58.2923,58.3255,58.1844,58.284,38357.0
2018-11-30 11:00:00,70.23,70.27,70.12,70.14,18777.0,58.284,58.3172,58.1927,58.2093,18777.0
2018-11-30 11:10:00,70.13,70.14,70.08,70.09,20114.0,58.201,58.2093,58.1595,58.1678,20114.0
2018-11-30 11:20:00,70.1,70.17,70.07,70.1,25686.0,58.1761,58.2342,58.1512,58.1761,25686.0
2018-11-30 11:30:00,70.09,70.11,70.0,70.04,15546.0,58.1678,58.1844,58.0931,58.1263,15546.0
2018-11-30 11:40:00,70.04,70.14,70.04,70.13,18162.0,58.1263,58.2093,58.1263,58.201,18162.0
2018-11-30 11:50:00,70.13,70.19,70.12,70.15,18958.0,58.201,58.2508,58.1927,58.2176,18958.0
2018-11-30 12:00:00,70.15,70.26,70.1,70.26,26895.0,58.2176,58.3089,58.1761,58.3089,26895.0
2018-11-30 12:10:00,70.27,70.3,70.22,70.28,13014.0,58.3172,58.3421,58.2757,58.3255,13014.0
2018-11-30 12:20:00,70.27,70.38,70.26,70.38,11087.0,58.3172,58.4085,58.3089,58.4085,11087.0
2018-11-30 12:30:00,70.37,70.38,70.34,70.38,10523.0,58.4002,58.4085,58.3753,58.4085,10523.0
2018-11-30 12:40:00,70.38,70.42,70.32,70.39,16759.0,58.4085,58.4417,58.3587,58.4168,16759.0
2018-11-30 12:50:00,70.39,70.41,70.31,70.32,10978.0,58.4168,58.4334,58.3504,58.3587,10978.0
2018-11-30 13:00:00,70.32,70.34,70.3,70.31,11248.0,58.3587,58.3753,58.3421,58.3504,11248.0
2018-11-30 13:10:00,70.31,70.32,70.29,70.31,12445.0,58.3504,58.3587,58.3338,58.3504,12445.0
2018-11-30 13:20:00,70.31,70.41,70.31,70.41,8478.0,58.3504,58.4334,58.3504,58.4334,8478.0
2018-11-30 13:30:00,70.41,70.54,70.37,70.43,22622.0,58.4334,58.5413,58.4002,58.45,22622.0
2018-11-30 13:40:00,70.43,70.47,70.4,70.46,13552.0,58.45,58.4832,58.4251,58.4749,13552.0
2018-11-30 13:50:00,70.47,70.52,70.47,70.48,8230.0,58.4832,58.5247,58.4832,58.4915,8230.0
2018-11-30 14:00:00,70.49,70.49,70.41,70.45,12525.0,58.4998,58.4998,58.4334,58.4666,12525.0
2018-11-30 14:10:00,70.45,70.53,70.43,70.47,17795.0,58.4666,58.533,58.45,58.4832,17795.0
2018-11-30 14:20:00,70.47,70.51,70.44,70.5,12568.0,58.4832,58.5164,58.4583,58.5081,12568.0
2018-11-30 14:30:00,70.5,70.53,70.46,70.5,19369.0,58.5081,58.533,58.4749,58.5081,19369.0
2018-11-30 14:40:00,70.5,70.57,70.47,70.53,9117.0,58.5081,58.5662,58.4832,58.533,9117.0
2018-11-30 14:50:00,70.54,70.56,70.47,70.5,15707.0,58.5413,58.5579,58.4832,58.5081,15707.0
2018-11-30 15:00:00,70.5,70.58,70.47,70.58,15996.0,58.5081,58.5745,58.4832,58.5745,15996.0
2018-11-30 15:10:00,70.57,70.59,70.53,70.58,18281.0,58.5662,58.5828,58.533,58.5745,18281.0
2018-11-30 15:20:00,70.59,70.6,70.51,70.51,21126.0,58.5828,58.5911,58.5164,58.5164,21126.0
2018-11-30 15:30:00,70.51,70.54,70.44,70.48,35269.0,58.5164,58.5413,58.4583,58.4915,35269.0
2018-11-30 15:40:00,70.48,70.5,70.36,70.4,61882.0,58.4915,58.5081,58.3919,58.4251,61882.0
2018-11-30 15:50:00,70.4,70.99,70.36,70.76,557111.0,58.4251,58.9147,58.3919,58.7238,557111.0
2018-12-03 09:30:00,71.55,71.75,70.92,71.22,139236.0,59.3795,59.5454,58.8566,59.1056,139236.0
2018-12-03 09:40:00,71.19,71.2,70.76,70.81,47113.0,59.0807,59.089,58.7238,58.7653,47113.0
2018-12-03 09:50:00,70.82,70.83,70.62,70.71,44538.0,58.7736,58.7819,58.6077,58.6823,44538.0
2018-12-03 10:00:00,70.74,70.79,70.61,70.66,33146.0,58.7072,58.7487,58.5994,58.6408,33146.0
2018-12-03 10:10:00,70.65,70.89,70.59,70.87,43907.0,58.6325,58.8317,58.5828,58.8151,43907.0
2018-12-03 10:20:00,70.87,71.13,70.83,71.03,48522.0,58.8151,59.0309,58.7819,58.9479,48522.0
2018-12-03 10:30:00,71.03,71.03,70.86,70.86,21017.0,58.9479,58.9479,58.8068,58.8068,21017.0
2018-12-03 10:40:00,70.85,70.86,70.6,70.6,26326.0,58.7985,58.8068,58.5911,58.5911,26326.0
2018-12-03 10:50:00,70.6,70.63,70.37,70.38,17103.0,58.5911,58.6159,58.4002,58.4085,17103.0
2018-12-03 11:00:00,70.39,70.43,70.31,70.39,30816.0,58.4168,58.45,58.3504,58.4168,30816.0
2018-12-03 11:10:00,70.39,70.47,70.28,70.45,16912.0,58.4168,58.4832,58.3255,58.4666,16912.0
2018-12-03 11:20:00,70.45,70.49,70.37,70.42,19385.0,58.4666,58.4998,58.4002,58.4417,19385.0
2018-12-03 11:30:00,70.46,70.58,70.41,70.42,21505.0,58.4749,58.5745,58.4334,58.4417,21505.0
2018-12-03 11:40:00,70.42,70.43,70.14,70.2,24879.0,58.4417,58.45,58.2093,58.2591,24879.0
2018-12-03 11:50:00,70.21,70.21,70.09,70.12,18985.0,58.2674,58.2674,58.1678,58.1927,18985.0
2018-12-03 12:00:00,70.13,70.36,70.13,70.36,13663.0,58.201,58.3919,58.201,58.3919,13663.0
2018-12-03 12:10:00,70.34,70.43,70.3,70.39,17611.0,58.3753,58.45,58.3421,58.4168,17611.0
2018-12-03 12:20:00,70.38,70.61,70.35,70.61,19538.0,58.4085,58.5994,58.3836,58.5994,19538.0
2018-12-03 12:30:00,70.6,70.69,70.6,70.63,16218.0,58.5911,58.6657,58.5911,58.6159,16218.0
2018-12-03 12:40:00,70.62,70.63,70.48,70.5,17334.0,58.6077,58.6159,58.4915,58.5081,17334.0
2018-12-03 12:50:00,70.51,70.54,70.48,70.52,15981.0,58.5164,58.5413,58.4915,58.5247,15981.0
2018-12-03 13:00:00,70.52,70.69,70.52,70.63,12750.0,58.5247,58.6657,58.5247,58.6159,12750.0
2018-12-03 13:10:00,70.63,70.79,70.63,70.72,23916.0,58.6159,58.7487,58.6159,58.6906,23916.0
2018-12-03 13:20:00,70.73,70.79,70.72,70.74,12429.0,58.6989,58.7487,58.6906,58.7072,12429.0
2018-12-03 13:30:00,70.73,70.75,70.69,70.72,20142.0,58.6989,58.7155,58.6657,58.6906,20142.0
2018-12-03 13:40:00,70.71,70.75,70.61,70.61,15720.0,58.6823,58.7155,58.5994,58.5994,15720.0
2018-12-03 13:50:00,70.62,70.71,70.59,70.71,15270.0,58.6077,58.6823,58.5828,58.6823,15270.0
2018-12-03 14:00:00,70.72,70.77,70.49,70.61,23004.0,58.6906,58.7321,58.4998,58.5994,23004.0
2018-12-03 14:10:00,70.62,70.75,70.6,70.74,20399.0,58.6077,58.7155,58.5911,58.7072,20399.0
2018-12-03 14:20:00,70.75,70.93,70.73,70.91,18403.0,58.7155,58.8649,58.6989,58.8483,18403.0
2018-12-03 14:30:00,70.91,70.93,70.86,70.91,13343.0,58.8483,58.8649,58.8068,58.8483,13343.0
2018-12-03 14:40:00,70.91,70.94,70.83,70.92,14147.0,58.8483,58.8732,58.7819,58.8566,14147.0
2018-12-03 14:50:00,70.93,70.96,69.84,70.84,58524.0,58.8649,58.8898,57.9603,58.7902,58524.0
2018-12-03 15:00:00,70.84,70.96,70.79,70.89,22573.0,58.7902,58.8898,58.7487,58.8317,22573.0
2018-12-03 15:10:00,70.9,71.04,70.9,70.97,42856.0,58.84,58.9562,58.84,58.8981,42856.0
2018-12-03 15:20:00,70.96,71.0,70.85,70.92,22676.0,58.8898,58.923,58.7985,58.8566,22676.0
2018-12-03 15:30:00,70.91,71.01,70.88,70.97,39939.0,58.8483,58.9313,58.8234,58.8981,39939.0
2018-12-03 15:40:00,70.97,70.99,70.84,70.86,63957.0,58.8981,58.9147,58.7902,58.8068,63957.0
2018-12-03 15:50:00,70.86,71.01,70.8,71.01,206035.0,58.8068,58.9313,58.757,58.9313,206035.0
2018-12-04 09:30:00,70.91,71.22,70.8,71.18,43684.0,58.8483,59.1056,58.757,59.0724,43684.0
2018-12-04 09:40:00,71.21,71.27,70.88,70.95,50999.0,59.0973,59.1471,58.8234,58.8815,50999.0
2018-12-04 09:50:00,70.97,70.98,70.76,70.82,24624.0,58.8981,58.9064,58.7238,58.7736,24624.0
2018-12-04 10:00:00,70.87,71.04,70.77,71.02,37905.0,58.8151,58.9562,58.7321,58.9396,37905.0
2018-12-04 10:10:00,71.02,71.06,70.89,70.89,30919.0,58.9396,58.9728,58.8317,58.8317,30919.0
2018-12-04 10:20:00,70.91,71.06,70.87,71.02,37022.0,58.8483,58.9728,58.8151,58.9396,37022.0
2018-12-04 10:30:00,71.02,71.09,70.89,71.07,29393.0,58.9396,58.9977,58.8317,58.9811,29393.0
2018-12-04 10:40:00,71.06,71.08,70.94,71.01,21317.0,58.9728,58.9894,58.8732,58.9313,21317.0
2018-12-04 10:50:00,71.03,71.03,70.82,70.83,12837.0,58.9479,58.9479,58.7736,58.7819,12837.0
2018-12-04 11:00:00,70.81,70.91,70.71,70.87,18630.0,58.7653,58.8483,58.6823,58.8151,18630.0
2018-12-04 11:10:00,70.87,70.9,70.81,70.85,15834.0,58.8151,58.84,58.7653,58.7985,15834.0
2018-12-04 11:20:00,70.83,70.88,70.77,70.83,26470.0,58.7819,58.8234,58.7321,58.7819,26470.0
2018-12-04 11:30:00,70.83,70.83,70.76,70.8,13444.0,58.7819,58.7819,58.7238,58.757,13444.0
2018-12-04 11:40:00,70.8,70.84,70.75,70.81,21085.0,58.757,58.7902,58.7155,58.7653,21085.0
2018-12-04 11:50:00,70.8,70.8,70.54,70.54,18637.0,58.757,58.757,58.5413,58.5413,18637.0
2018-12-04 12:00:00,70.54,70.55,70.04,70.2,24073.0,58.5413,58.5496,58.1263,58.2591,24073.0
2018-12-04 12:10:00,70.19,70.23,69.93,70.13,30565.0,58.2508,58.284,58.035,58.201,30565.0
2018-12-04 12:20:00,70.12,70.13,69.8,69.85,20799.0,58.1927,58.201,57.9271,57.9686,20799.0
2018-12-04 12:30:00,69.82,69.84,69.56,69.8,24151.0,57.9437,57.9603,57.728,57.9271,24151.0
2018-12-04 12:40:00,69.79,69.86,69.73,69.76,15136.0,57.9188,57.9769,57.869,57.8939,15136.0
2018-12-04 12:50:00,69.74,69.76,69.67,69.69,19957.0,57.8773,57.8939,57.8192,57.8358,19957.0
2018-12-04 13:00:00,69.67,69.79,69.63,69.77,19082.0,57.8192,57.9188,57.786,57.9022,19082.0
2018-12-04 13:10:00,69.76,69.77,69.62,69.76,24938.0,57.8939,57.9022,57.7777,57.8939,24938.0
2018-12-04 13:20:00,69.75,69.77,69.47,69.6,39160.0,57.8856,57.9022,57.6533,57.7612,39160.0
2018-12-04 13:30:00,69.59,69.68,69.36,69.39,14607.0,57.7529,57.8275,57.562,57.5869,14607.0
2018-12-04 13:40:00,69.39,69.62,69.25,69.56,59582.0,57.5869,57.7777,57.4707,57.728,59582.0
2018-12-04 13:50:00,69.54,69.73,69.5,69.65,19257.0,57.7114,57.869,57.6782,57.8026,19257.0
2018-12-04 14:00:00,69.63,69.74,69.53,69.74,18796.0,57.786,57.8773,57.7031,57.8773,18796.0
2018-12-04 14:10:00,69.7,69.83,69.7,69.76,17454.0,57.8441,57.952,57.8441,57.8939,17454.0
2018-12-04 14:20:00,69.77,69.8,69.59,69.62,25524.0,57.9022,57.9271,57.7529,57.7777,25524.0
2018-12-04 14:30:00,69.65,69.87,69.63,69.77,124285.0,57.8026,57.9852,57.786,57.9022,124285.0
2018-12-04 14:40:00,69.76,70.05,69.7,69.95,98521.0,57.8939,58.1346,57.8441,58.0516,98521.0
2018-12-04 14:50:00,69.95,69.95,69.79,69.83,34627.0,58.0516,58.0516,57.9188,57.952,34627.0
2018-12-04 15:00:00,69.81,69.81,69.57,69.57,78905.0,57.9354,57.9354,57.7363,57.7363,78905.0
2018-12-04 15:10:00,69.57,69.62,69.41,69.47,44758.0,57.7363,57.7777,57.6035,57.6533,44758.0
2018-12-04 15:20:00,69.49,69.58,69.27,69.33,38873.0,57.6699,57.7446,57.4873,57.5371,38873.0
2018-12-04 15:30:00,69.33,69.55,69.24,69.25,96872.0,57.5371,57.7197,57.4624,57.4707,96872.0
2018-12-04 15:40:00,69.22,69.34,69.11,69.28,159583.0,57.4458,57.5454,57.3545,57.4956,159583.0
2018-12-04 15:50:00,69.29,69.35,69.14,69.33,195387.0,57.5039,57.5537,57.3794,57.5371,195387.0
2018-12-06 09:30:00,68.1,68.71,67.75,68.71,58030.0,56.5163,57.0225,56.2258,57.0225,58030.0
2018-12-06 09:40:00,68.6,68.64,68.33,68.33,32018.0,56.9312,56.9644,56.7072,56.7072,32018.0
2018-12-06 09:50:00,68.36,68.41,68.07,68.07,33326.0,56.7321,56.7736,56.4914,56.4914,33326.0
2018-12-06 10:00:00,68.04,68.29,68.0,68.17,34441.0,56.4665,56.674,56.4333,56.5744,34441.0
2018-12-06 10:10:00,68.17,68.28,68.02,68.16,35843.0,56.5744,56.6657,56.4499,56.5661,35843.0
2018-12-06 10:20:00,68.16,68.25,68.01,68.1,31146.0,56.5661,56.6408,56.4416,56.5163,31146.0
2018-12-06 10:30:00,68.11,68.17,67.88,67.88,43608.0,56.5246,56.5744,56.3337,56.3337,43608.0
2018-12-06 10:40:00,67.89,67.96,67.51,67.51,65684.0,56.342,56.4001,56.0267,56.0267,65684.0
2018-12-06 10:50:00,67.53,67.58,67.27,67.35,30881.0,56.0433,56.0847,55.8275,55.8939,30881.0
2018-12-06 11:00:00,67.33,67.62,67.28,67.55,35889.0,55.8773,56.1179,55.8358,56.0599,35889.0
2018-12-06 11:10:00,67.59,67.61,67.34,67.45,21505.0,56.093,56.1096,55.8856,55.9769,21505.0
2018-12-06 11:20:00,67.44,67.44,67.23,67.36,57175.0,55.9686,55.9686,55.7943,55.9022,57175.0
2018-12-06 11:30:00,67.36,67.49,67.34,67.41,42034.0,55.9022,56.0101,55.8856,55.9437,42034.0
2018-12-06 11:40:00,67.4,67.75,67.38,67.73,23131.0,55.9354,56.2258,55.9188,56.2092,23131.0
2018-12-06 11:50:00,67.76,67.99,67.72,67.99,15351.0,56.2341,56.425,56.2009,56.425,15351.0
2018-12-06 12:00:00,67.97,68.03,67.83,67.95,24608.0,56.4084,56.4582,56.2922,56.3918,24608.0
2018-12-06 12:10:00,67.94,68.21,67.85,68.01,23160.0,56.3835,56.6076,56.3088,56.4416,23160.0
2018-12-06 12:20:00,67.96,68.25,67.91,68.24,10443.0,56.4001,56.6408,56.3586,56.6325,10443.0
2018-12-06 12:30:00,68.23,68.31,68.1,68.12,16859.0,56.6242,56.6906,56.5163,56.5329,16859.0
2018-12-06 12:40:00,68.1,68.32,68.1,68.25,10068.0,56.5163,56.6989,56.5163,56.6408,10068.0
2018-12-06 12:50:00,68.25,68.37,68.22,68.31,14480.0,56.6408,56.7404,56.6159,56.6906,14480.0
2018-12-06 13:00:00,68.33,68.33,68.2,68.25,36208.0,56.7072,56.7072,56.5993,56.6408,36208.0
2018-12-06 13:10:00,68.25,68.47,68.24,68.28,36315.0,56.6408,56.8234,56.6325,56.6657,36315.0
2018-12-06 13:20:00,68.26,68.38,68.19,68.27,31066.0,56.6491,56.7487,56.591,56.6574,31066.0
2018-12-06 13:30:00,68.26,68.36,68.12,68.32,22340.0,56.6491,56.7321,56.5329,56.6989,22340.0
2018-12-06 13:40:00,68.36,68.48,68.33,68.48,11669.0,56.7321,56.8317,56.7072,56.8317,11669.0
2018-12-06 13:50:00,68.51,68.64,68.45,68.62,16475.0,56.8566,56.9644,56.8068,56.9478,16475.0
2018-12-06 14:00:00,68.66,68.75,68.56,68.57,15155.0,56.981,57.0557,56.8981,56.9064,15155.0
2018-12-06 14:10:00,68.54,68.56,68.3,68.3,19826.0,56.8815,56.8981,56.6823,56.6823,19826.0
2018-12-06 14:20:00,68.32,68.51,68.27,68.5,11420.0,56.6989,56.8566,56.6574,56.8483,11420.0
2018-12-06 14:30:00,68.52,68.52,68.33,68.36,18026.0,56.8649,56.8649,56.7072,56.7321,18026.0
2018-12-06 14:40:00,68.41,68.49,68.16,68.26,20504.0,56.7736,56.84,56.5661,56.6491,20504.0
2018-12-06 14:50:00,68.28,68.78,68.27,68.72,25000.0,56.6657,57.0806,56.6574,57.0308,25000.0
2018-12-06 15:00:00,68.74,68.92,68.57,68.69,25509.0,57.0474,57.1968,56.9064,57.0059,25509.0
2018-12-06 15:10:00,68.7,68.82,68.62,68.78,31892.0,57.0142,57.1138,56.9478,57.0806,31892.0
2018-12-06 15:20:00,68.75,68.88,68.65,68.84,35233.0,57.0557,57.1636,56.9727,57.1304,35233.0
2018-12-06 15:30:00,68.84,69.07,68.82,69.05,36246.0,57.1304,57.3213,57.1138,57.3047,36246.0
2018-12-06 15:40:00,69.05,69.24,68.86,69.24,67407.0,57.3047,57.4624,57.147,57.4624,67407.0
2018-12-06 15:50:00,69.21,69.3,69.06,69.17,275912.0,57.4375,57.5122,57.313,57.4043,275912.0
2018-12-07 09:30:00,68.85,69.23,68.8,69.22,35574.0,57.1387,57.4541,57.0972,57.4458,35574.0
2018-12-07 09:40:00,69.2,69.29,69.16,69.23,17179.0,57.4292,57.5039,57.396,57.4541,17179.0
2018-12-07 09:50:00,69.26,69.33,69.11,69.25,11912.0,57.479,57.5371,57.3545,57.4707,11912.0
2018-12-07 10:00:00,69.27,69.29,68.92,68.93,40086.0,57.4873,57.5039,57.1968,57.2051,40086.0
2018-12-07 10:10:00,68.9,68.9,68.39,68.39,24562.0,57.1802,57.1802,56.757,56.757,24562.0
2018-12-07 10:20:00,68.37,68.46,68.16,68.35,26910.0,56.7404,56.8151,56.5661,56.7238,26910.0
2018-12-07 10:30:00,68.33,68.6,68.23,68.3,27732.0,56.7072,56.9312,56.6242,56.6823,27732.0
2018-12-07 10:40:00,68.27,68.52,68.24,68.45,13424.0,56.6574,56.8649,56.6325,56.8068,13424.0
2018-12-07 10:50:00,68.46,68.53,68.36,68.48,15751.0,56.8151,56.8732,56.7321,56.8317,15751.0
2018-12-07 11:00:00,68.47,68.5,68.22,68.31,23681.0,56.8234,56.8483,56.6159,56.6906,23681.0
2018-12-07 11:10:00,68.31,68.38,68.01,68.17,20610.0,56.6906,56.7487,56.4416,56.5744,20610.0
2018-12-07 11:20:00,68.15,68.16,67.98,68.12,14839.0,56.5578,56.5661,56.4167,56.5329,14839.0
2018-12-07 11:30:00,68.11,68.36,68.09,68.19,21326.0,56.5246,56.7321,56.508,56.591,21326.0
2018-12-07 11:40:00,68.19,68.32,68.14,68.27,12073.0,56.591,56.6989,56.5495,56.6574,12073.0
2018-12-07 11:50:00,68.26,68.29,68.07,68.1,26616.0,56.6491,56.674,56.4914,56.5163,26616.0
2018-12-07 12:00:00,68.07,68.31,68.07,68.21,23948.0,56.4914,56.6906,56.4914,56.6076,23948.0
2018-12-07 12:10:00,68.21,68.38,68.08,68.12,17970.0,56.6076,56.7487,56.4997,56.5329,17970.0
2018-12-07 12:20:00,68.19,68.3,68.18,68.25,10692.0,56.591,56.6823,56.5827,56.6408,10692.0
2018-12-07 12:30:00,68.25,68.25,67.99,68.03,11759.0,56.6408,56.6408,56.425,56.4582,11759.0
2018-12-07 12:40:00,68.02,68.03,67.88,67.96,14999.0,56.4499,56.4582,56.3337,56.4001,14999.0
2018-12-07 12:50:00,67.97,68.35,67.97,68.26,23398.0,56.4084,56.7238,56.4084,56.6491,23398.0
2018-12-07 13:00:00,68.23,68.41,68.15,68.15,18777.0,56.6242,56.7736,56.5578,56.5578,18777.0
2018-12-07 13:10:00,68.16,68.2,67.94,67.94,23926.0,56.5661,56.5993,56.3835,56.3835,23926.0
2018-12-07 13:20:00,67.95,68.19,67.95,68.16,20415.0,56.3918,56.591,56.3918,56.5661,20415.0
2018-12-07 13:30:00,68.18,68.19,67.94,68.0,10935.0,56.5827,56.591,56.3835,56.4333,10935.0
2018-12-07 13:40:00,67.97,68.09,67.93,67.93,12238.0,56.4084,56.508,56.3752,56.3752,12238.0
2018-12-07 13:50:00,67.92,67.96,67.83,67.84,11366.0,56.3669,56.4001,56.2922,56.3005,11366.0
2018-12-07 14:00:00,67.83,67.83,67.58,67.58,25810.0,56.2922,56.2922,56.0847,56.0847,25810.0
2018-12-07 14:10:00,67.59,67.8,67.5,67.79,22329.0,56.093,56.2673,56.0184,56.259,22329.0
2018-12-07 14:20:00,67.8,67.86,67.59,67.71,25883.0,56.2673,56.3171,56.093,56.1926,25883.0
2018-12-07 14:30:00,67.74,67.75,67.55,67.58,17195.0,56.2175,56.2258,56.0599,56.0847,17195.0
2018-12-07 14:40:00,67.55,67.63,67.38,67.56,21589.0,56.0599,56.1262,55.9188,56.0682,21589.0
2018-12-07 14:50:00,67.59,67.68,67.32,67.38,27946.0,56.093,56.1677,55.869,55.9188,27946.0
2018-12-07 15:00:00,67.39,67.59,67.28,67.59,29289.0,55.9271,56.093,55.8358,56.093,29289.0
2018-12-07 15:10:00,67.59,67.7,67.46,67.58,34809.0,56.093,56.1843,55.9852,56.0847,34809.0
2018-12-07 15:20:00,67.6,67.76,67.47,67.71,38616.0,56.1013,56.2341,55.9935,56.1926,38616.0
2018-12-07 15:30:00,67.71,68.09,67.63,67.86,66881.0,56.1926,56.508,56.1262,56.3171,66881.0
2018-12-07 15:40:00,67.85,67.94,67.61,67.61,87858.0,56.3088,56.3835,56.1096,56.1096,87858.0
2018-12-07 15:50:00,67.62,67.86,66.4,67.68,181247.0,56.1179,56.3171,55.1055,56.1677,181247.0
2018-12-10 09:30:00,67.7,68.03,67.59,67.59,36465.0,56.1843,56.4582,56.093,56.093,36465.0
2018-12-10 09:40:00,67.6,67.84,67.58,67.65,22067.0,56.1013,56.3005,56.0847,56.1428,22067.0
2018-12-10 09:50:00,67.65,67.7,67.4,67.59,25840.0,56.1428,56.1843,55.9354,56.093,25840.0
2018-12-10 10:00:00,67.61,67.68,67.47,67.58,19655.0,56.1096,56.1677,55.9935,56.0847,19655.0
2018-12-10 10:10:00,67.59,67.71,67.38,67.7,94569.0,56.093,56.1926,55.9188,56.1843,94569.0
2018-12-10 10:20:00,67.7,67.77,67.52,67.61,15888.0,56.1843,56.2424,56.035,56.1096,15888.0
2018-12-10 10:30:00,67.56,67.68,67.26,67.3,27389.0,56.0682,56.1677,55.8192,55.8524,27389.0
2018-12-10 10:40:00,67.32,67.4,67.07,67.3,18109.0,55.869,55.9354,55.6615,55.8524,18109.0
2018-12-10 10:50:00,67.29,67.36,67.05,67.23,13012.0,55.8441,55.9022,55.6449,55.7943,13012.0
2018-12-10 11:00:00,67.23,67.24,66.79,66.85,28108.0,55.7943,55.8026,55.4291,55.4789,28108.0
2018-12-10 11:10:00,66.87,67.0,66.79,66.92,16488.0,55.4955,55.6034,55.4291,55.537,16488.0
2018-12-10 11:20:00,66.89,66.99,66.79,66.99,31473.0,55.5121,55.5951,55.4291,55.5951,31473.0
2018-12-10 11:30:00,66.97,67.16,66.85,67.12,20797.0,55.5785,55.7362,55.4789,55.703,20797.0
2018-12-10 11:40:00,67.13,67.22,67.03,67.18,24566.0,55.7113,55.786,55.6283,55.7528,24566.0
2018-12-10 11:50:00,67.17,67.27,67.0,67.13,19221.0,55.7445,55.8275,55.6034,55.7113,19221.0
2018-12-10 12:00:00,67.12,67.18,67.02,67.16,9867.0,55.703,55.7528,55.62,55.7362,9867.0
2018-12-10 12:10:00,67.17,67.4,67.13,67.16,70333.0,55.7445,55.9354,55.7113,55.7362,70333.0
2018-12-10 12:20:00,67.15,67.23,67.02,67.19,15858.0,55.7279,55.7943,55.62,55.7611,15858.0
2018-12-10 12:30:00,67.2,67.67,67.18,67.63,11651.0,55.7694,56.1594,55.7528,56.1262,11651.0
2018-12-10 12:40:00,67.64,67.92,67.64,67.88,19347.0,56.1345,56.3669,56.1345,56.3337,19347.0
2018-12-10 12:50:00,67.86,67.91,67.72,67.74,40318.0,56.3171,56.3586,56.2009,56.2175,40318.0
2018-12-10 13:00:00,67.73,67.81,67.62,67.73,15121.0,56.2092,56.2756,56.1179,56.2092,15121.0
2018-12-10 13:10:00,67.71,67.88,67.66,67.88,14496.0,56.1926,56.3337,56.1511,56.3337,14496.0
2018-12-10 13:20:00,67.9,67.9,67.65,67.67,9615.0,56.3503,56.3503,56.1428,56.1594,9615.0
2018-12-10 13:30:00,67.66,67.95,67.64,67.86,13265.0,56.1511,56.3918,56.1345,56.3171,13265.0
2018-12-10 13:40:00,67.86,67.9,67.78,67.85,8618.0,56.3171,56.3503,56.2507,56.3088,8618.0
2018-12-10 13:50:00,67.87,67.98,67.86,67.86,10983.0,56.3254,56.4167,56.3171,56.3171,10983.0
2018-12-10 14:00:00,67.87,67.91,67.76,67.79,23686.0,56.3254,56.3586,56.2341,56.259,23686.0
2018-12-10 14:10:00,67.77,67.88,67.72,67.75,22512.0,56.2424,56.3337,56.2009,56.2258,22512.0
2018-12-10 14:20:00,67.75,67.97,67.67,67.9,21188.0,56.2258,56.4084,56.1594,56.3503,21188.0
2018-12-10 14:30:00,67.93,68.17,67.93,68.07,10584.0,56.3752,56.5744,56.3752,56.4914,10584.0
2018-12-10 14:40:00,68.07,68.11,68.04,68.04,10224.0,56.4914,56.5246,56.4665,56.4665,10224.0
2018-12-10 14:50:00,68.03,68.16,67.84,67.87,13966.0,56.4582,56.5661,56.3005,56.3254,13966.0
2018-12-10 15:00:00,67.86,67.97,67.8,67.96,22138.0,56.3171,56.4084,56.2673,56.4001,22138.0
2018-12-10 15:10:00,67.97,68.03,67.74,67.8,28530.0,56.4084,56.4582,56.2175,56.2673,28530.0
2018-12-10 15:20:00,67.82,68.03,67.82,68.03,14794.0,56.2839,56.4582,56.2839,56.4582,14794.0
2018-12-10 15:30:00,68.02,68.44,68.02,68.37,42259.0,56.4499,56.7985,56.4499,56.7404,42259.0
2018-12-10 15:40:00,68.37,68.38,68.12,68.15,47342.0,56.7404,56.7487,56.5329,56.5578,47342.0
2018-12-10 15:50:00,68.14,68.24,68.07,68.11,109267.0,56.5495,56.6325,56.4914,56.5246,109267.0
2018-12-11 09:30:00,68.73,69.94,68.69,68.72,36729.0,57.0391,58.0433,57.0059,57.0308,36729.0
2018-12-11 09:40:00,68.72,68.94,68.7,68.85,7237.0,57.0308,57.2134,57.0142,57.1387,7237.0
2018-12-11 09:50:00,68.86,69.0,68.77,68.91,28087.0,57.147,57.2632,57.0723,57.1885,28087.0
2018-12-11 10:00:00,68.9,69.08,68.9,68.93,18715.0,57.1802,57.3296,57.1802,57.2051,18715.0
2018-12-11 10:10:00,68.95,68.96,68.55,68.68,35443.0,57.2217,57.23,56.8898,56.9976,35443.0
2018-12-11 10:20:00,68.68,68.91,68.67,68.86,36814.0,56.9976,57.1885,56.9893,57.147,36814.0
2018-12-11 10:30:00,68.87,68.87,68.69,68.83,12849.0,57.1553,57.1553,57.0059,57.1221,12849.0
2018-12-11 10:40:00,68.82,68.87,68.62,68.68,12482.0,57.1138,57.1553,56.9478,56.9976,12482.0
2018-12-11 10:50:00,68.66,68.74,68.59,68.67,13648.0,56.981,57.0474,56.9229,56.9893,13648.0
2018-12-11 11:00:00,68.67,68.67,68.48,68.63,16660.0,56.9893,56.9893,56.8317,56.9561,16660.0
2018-12-11 11:10:00,68.62,68.62,68.41,68.49,16311.0,56.9478,56.9478,56.7736,56.84,16311.0
2018-12-11 11:20:00,68.49,68.56,68.42,68.49,10085.0,56.84,56.8981,56.7819,56.84,10085.0
2018-12-11 11:30:00,68.48,68.55,68.33,68.43,16754.0,56.8317,56.8898,56.7072,56.7902,16754.0
2018-12-11 11:40:00,68.42,68.46,68.3,68.45,17502.0,56.7819,56.8151,56.6823,56.8068,17502.0
2018-12-11 11:50:00,68.47,68.54,68.43,68.47,15763.0,56.8234,56.8815,56.7902,56.8234,15763.0
2018-12-11 12:00:00,68.46,68.46,68.13,68.18,12952.0,56.8151,56.8151,56.5412,56.5827,12952.0
2018-12-11 12:10:00,68.17,68.19,68.03,68.12,9665.0,56.5744,56.591,56.4582,56.5329,9665.0
2018-12-11 12:20:00,68.1,68.21,68.09,68.09,11790.0,56.5163,56.6076,56.508,56.508,11790.0
2018-12-11 12:30:00,68.08,68.16,68.03,68.08,24941.0,56.4997,56.5661,56.4582,56.4997,24941.0
2018-12-11 12:40:00,68.1,68.23,68.09,68.1,49525.0,56.5163,56.6242,56.508,56.5163,49525.0
2018-12-11 12:50:00,68.1,68.11,68.02,68.05,15079.0,56.5163,56.5246,56.4499,56.4748,15079.0
2018-12-11 13:00:00,68.02,68.1,67.99,68.03,22057.0,56.4499,56.5163,56.425,56.4582,22057.0
2018-12-11 13:10:00,68.02,68.08,67.97,68.07,30176.0,56.4499,56.4997,56.4084,56.4914,30176.0
2018-12-11 13:20:00,68.07,68.07,67.94,67.98,17555.0,56.4914,56.4914,56.3835,56.4167,17555.0
2018-12-11 13:30:00,67.97,67.98,67.88,67.95,13937.0,56.4084,56.4167,56.3337,56.3918,13937.0
2018-12-11 13:40:00,67.95,67.95,67.61,67.66,23802.0,56.3918,56.3918,56.1096,56.1511,23802.0
2018-12-11 13:50:00,67.66,67.7,67.55,67.58,15445.0,56.1511,56.1843,56.0599,56.0847,15445.0
2018-12-11 14:00:00,67.59,67.73,67.55,67.6,15058.0,56.093,56.2092,56.0599,56.1013,15058.0
2018-12-11 14:10:00,67.62,67.85,67.59,67.83,18842.0,56.1179,56.3088,56.093,56.2922,18842.0
2018-12-11 14:20:00,67.82,67.97,67.76,67.96,44674.0,56.2839,56.4084,56.2341,56.4001,44674.0
2018-12-11 14:30:00,67.97,68.11,67.97,68.11,92986.0,56.4084,56.5246,56.4084,56.5246,92986.0
2018-12-11 14:40:00,68.12,68.33,68.12,68.19,35102.0,56.5329,56.7072,56.5329,56.591,35102.0
2018-12-11 14:50:00,68.2,68.36,68.14,68.23,39509.0,56.5993,56.7321,56.5495,56.6242,39509.0
2018-12-11 15:00:00,68.25,68.27,68.09,68.26,28282.0,56.6408,56.6574,56.508,56.6491,28282.0
2018-12-11 15:10:00,68.27,68.68,68.27,68.59,53579.0,56.6574,56.9976,56.6574,56.9229,53579.0
2018-12-11 15:20:00,68.59,68.65,68.45,68.55,42146.0,56.9229,56.9727,56.8068,56.8898,42146.0
2018-12-11 15:30:00,68.53,68.74,68.48,68.52,50740.0,56.8732,57.0474,56.8317,56.8649,50740.0
2018-12-11 15:40:00,68.51,68.54,68.39,68.41,109024.0,56.8566,56.8815,56.757,56.7736,109024.0
2018-12-11 15:50:00,68.41,68.42,68.13,68.14,179396.0,56.7736,56.7819,56.5412,56.5495,179396.0
2018-12-12 09:30:00,69.22,69.41,68.9,69.0,81482.0,57.4458,57.6035,57.1802,57.2632,81482.0
2018-12-12 09:40:00,68.97,69.12,68.76,68.76,31310.0,57.2383,57.3628,57.064,57.064,31310.0
2018-12-12 09:50:00,68.81,68.89,68.63,68.79,36558.0,57.1055,57.1719,56.9561,57.0889,36558.0
2018-12-12 10:00:00,68.82,68.98,68.77,68.96,33567.0,57.1138,57.2466,57.0723,57.23,33567.0
2018-12-12 10:10:00,68.95,69.21,68.86,69.19,53360.0,57.2217,57.4375,57.147,57.4209,53360.0
2018-12-12 10:20:00,69.18,69.19,68.95,68.95,42643.0,57.4126,57.4209,57.2217,57.2217,42643.0
2018-12-12 10:30:00,68.95,69.03,68.77,68.78,24990.0,57.2217,57.2881,57.0723,57.0806,24990.0
2018-12-12 10:40:00,68.77,68.86,68.71,68.86,13914.0,57.0723,57.147,57.0225,57.147,13914.0
2018-12-12 10:50:00,68.89,69.02,68.87,68.99,21994.0,57.1719,57.2798,57.1553,57.2549,21994.0
2018-12-12 11:00:00,69.0,69.01,68.81,68.89,26568.0,57.2632,57.2715,57.1055,57.1719,26568.0
2018-12-12 11:10:00,68.86,68.92,68.73,68.8,31594.0,57.147,57.1968,57.0391,57.0972,31594.0
2018-12-12 11:20:00,68.79,68.84,68.69,68.71,53513.0,57.0889,57.1304,57.0059,57.0225,53513.0
2018-12-12 11:30:00,68.73,68.84,68.7,68.8,27649.0,57.0391,57.1304,57.0142,57.0972,27649.0
2018-12-12 11:40:00,68.77,68.95,68.77,68.94,9157.0,57.0723,57.2217,57.0723,57.2134,9157.0
2018-12-12 11:50:00,68.94,68.97,68.84,68.92,9431.0,57.2134,57.2383,57.1304,57.1968,9431.0
2018-12-12 12:00:00,68.96,69.0,68.83,68.88,13497.0,57.23,57.2632,57.1221,57.1636,13497.0
2018-12-12 12:10:00,68.88,68.99,68.87,68.99,16964.0,57.1636,57.2549,57.1553,57.2549,16964.0
2018-12-12 12:20:00,68.98,69.05,68.94,69.03,28966.0,57.2466,57.3047,57.2134,57.2881,28966.0
2018-12-12 12:30:00,69.03,69.04,68.97,68.97,23711.0,57.2881,57.2964,57.2383,57.2383,23711.0
2018-12-12 12:40:00,68.97,69.01,68.92,68.99,14243.0,57.2383,57.2715,57.1968,57.2549,14243.0
2018-12-12 12:50:00,69.01,69.06,68.99,69.05,8490.0,57.2715,57.313,57.2549,57.3047,8490.0
2018-12-12 13:00:00,69.06,69.08,69.01,69.02,9232.0,57.313,57.3296,57.2715,57.2798,9232.0
2018-12-12 13:10:00,69.01,69.16,69.01,69.12,14307.0,57.2715,57.396,57.2715,57.3628,14307.0
2018-12-12 13:20:00,69.12,69.13,69.05,69.11,9928.0,57.3628,57.3711,57.3047,57.3545,9928.0
2018-12-12 13:30:00,69.12,69.17,69.08,69.1,9137.0,57.3628,57.4043,57.3296,57.3462,9137.0
2018-12-12 13:40:00,69.11,69.16,69.08,69.1,10965.0,57.3545,57.396,57.3296,57.3462,10965.0
2018-12-12 13:50:00,69.1,69.11,68.97,69.01,15315.0,57.3462,57.3545,57.2383,57.2715,15315.0
2018-12-12 14:00:00,69.02,69.03,68.74,68.74,16916.0,57.2798,57.2881,57.0474,57.0474,16916.0
2018-12-12 14:10:00,68.74,68.77,68.65,68.76,17041.0,57.0474,57.0723,56.9727,57.064,17041.0
2018-12-12 14:20:00,68.75,68.75,68.48,68.52,14366.0,57.0557,57.0557,56.8317,56.8649,14366.0
2018-12-12 14:30:00,68.47,68.55,68.39,68.46,15864.0,56.8234,56.8898,56.757,56.8151,15864.0
2018-12-12 14:40:00,68.46,68.47,68.31,68.33,15479.0,56.8151,56.8234,56.6906,56.7072,15479.0
2018-12-12 14:50:00,68.32,68.54,68.27,68.51,16905.0,56.6989,56.8815,56.6574,56.8566,16905.0
2018-12-12 15:00:00,68.5,68.58,68.42,68.58,17765.0,56.8483,56.9147,56.7819,56.9147,17765.0
2018-12-12 15:10:00,68.56,68.63,68.4,68.44,41438.0,56.8981,56.9561,56.7653,56.7985,41438.0
2018-12-12 15:20:00,68.44,68.63,68.44,68.47,27736.0,56.7985,56.9561,56.7985,56.8234,27736.0
2018-12-12 15:30:00,68.48,68.67,68.48,68.66,44050.0,56.8317,56.9893,56.8317,56.981,44050.0
2018-12-12 15:40:00,68.67,68.72,68.42,68.45,47142.0,56.9893,57.0308,56.7819,56.8068,47142.0
2018-12-12 15:50:00,68.44,68.44,68.08,68.12,146204.0,56.7985,56.7985,56.4997,56.5329,146204.0
2018-12-13 09:30:00,68.49,68.51,68.19,68.19,43118.0,56.84,56.8566,56.591,56.591,43118.0
2018-12-13 09:40:00,68.21,68.27,67.93,67.93,11769.0,56.6076,56.6574,56.3752,56.3752,11769.0
2018-12-13 09:50:00,67.95,67.96,67.68,67.72,8351.0,56.3918,56.4001,56.1677,56.2009,8351.0
2018-12-13 10:00:00,67.73,68.01,67.73,67.87,44929.0,56.2092,56.4416,56.2092,56.3254,44929.0
2018-12-13 10:10:00,67.85,68.04,67.79,67.8,24960.0,56.3088,56.4665,56.259,56.2673,24960.0
2018-12-13 10:20:00,67.78,67.84,67.53,67.55,10323.0,56.2507,56.3005,56.0433,56.0599,10323.0
2018-12-13 10:30:00,67.55,67.65,67.48,67.55,13061.0,56.0599,56.1428,56.0018,56.0599,13061.0
2018-12-13 10:40:00,67.54,67.56,67.36,67.43,19625.0,56.0516,56.0682,55.9022,55.9603,19625.0
2018-12-13 10:50:00,67.43,67.43,67.2,67.37,14644.0,55.9603,55.9603,55.7694,55.9105,14644.0
2018-12-13 11:00:00,67.37,67.67,67.26,67.51,60182.0,55.9105,56.1594,55.8192,56.0267,60182.0
2018-12-13 11:10:00,67.46,67.46,67.21,67.25,26706.0,55.9852,55.9852,55.7777,55.8109,26706.0
2018-12-13 11:20:00,67.23,67.35,67.16,67.35,19390.0,55.7943,55.8939,55.7362,55.8939,19390.0
2018-12-13 11:30:00,67.34,67.45,67.27,67.29,20211.0,55.8856,55.9769,55.8275,55.8441,20211.0
2018-12-13 11:40:00,67.26,67.51,67.22,67.48,26385.0,55.8192,56.0267,55.786,56.0018,26385.0
2018-12-13 11:50:00,67.46,67.46,67.26,67.26,14739.0,55.9852,55.9852,55.8192,55.8192,14739.0
2018-12-13 12:00:00,67.25,67.26,67.03,67.07,16941.0,55.8109,55.8192,55.6283,55.6615,16941.0
2018-12-13 12:10:00,67.07,67.18,67.04,67.11,85295.0,55.6615,55.7528,55.6366,55.6947,85295.0
2018-12-13 12:20:00,67.12,67.12,66.95,66.98,24005.0,55.703,55.703,55.5619,55.5868,24005.0
2018-12-13 12:30:00,66.97,67.21,66.96,67.18,32353.0,55.5785,55.7777,55.5702,55.7528,32353.0
2018-12-13 12:40:00,67.17,67.2,67.06,67.18,18276.0,55.7445,55.7694,55.6532,55.7528,18276.0
2018-12-13 12:50:00,67.18,67.21,66.96,66.99,23884.0,55.7528,55.7777,55.5702,55.5951,23884.0
2018-12-13 13:00:00,66.96,67.0,66.76,66.9,27622.0,55.5702,55.6034,55.4042,55.5204,27622.0
2018-12-13 13:10:00,66.9,66.98,66.8,66.98,23521.0,55.5204,55.5868,55.4374,55.5868,23521.0
2018-12-13 13:20:00,66.97,67.03,66.88,67.01,49068.0,55.5785,55.6283,55.5038,55.6117,49068.0
2018-12-13 13:30:00,67.01,67.29,67.01,67.27,17974.0,55.6117,55.8441,55.6117,55.8275,17974.0
2018-12-13 13:40:00,67.29,67.33,67.18,67.2,25713.0,55.8441,55.8773,55.7528,55.7694,25713.0
2018-12-13 13:50:00,67.19,67.22,67.02,67.06,32223.0,55.7611,55.786,55.62,55.6532,32223.0
2018-12-13 14:00:00,67.05,67.08,66.89,66.91,19496.0,55.6449,55.6698,55.5121,55.5287,19496.0
2018-12-13 14:10:00,66.9,66.93,66.81,66.91,28311.0,55.5204,55.5453,55.4457,55.5287,28311.0
2018-12-13 14:20:00,66.91,66.93,66.78,66.9,30553.0,55.5287,55.5453,55.4208,55.5204,30553.0
2018-12-13 14:30:00,66.89,66.94,66.74,66.94,50236.0,55.5121,55.5536,55.3876,55.5536,50236.0
2018-12-13 14:40:00,66.94,67.03,66.87,66.95,51572.0,55.5536,55.6283,55.4955,55.5619,51572.0
2018-12-13 14:50:00,66.95,67.15,66.95,67.12,25304.0,55.5619,55.7279,55.5619,55.703,25304.0
2018-12-13 15:00:00,67.12,67.16,67.04,67.05,29686.0,55.703,55.7362,55.6366,55.6449,29686.0
2018-12-13 15:10:00,67.02,67.33,66.99,67.32,40637.0,55.62,55.8773,55.5951,55.869,40637.0
2018-12-13 15:20:00,67.33,67.35,67.19,67.2,33058.0,55.8773,55.8939,55.7611,55.7694,33058.0
2018-12-13 15:30:00,67.2,67.33,67.14,67.22,44352.0,55.7694,55.8773,55.7196,55.786,44352.0
2018-12-13 15:40:00,67.23,67.48,67.18,67.43,91870.0,55.7943,56.0018,55.7528,55.9603,91870.0
2018-12-13 15:50:00,67.42,67.54,67.32,67.4,267328.0,55.952,56.0516,55.869,55.9354,267328.0
2018-12-14 09:30:00,66.9,67.12,66.43,66.6,57568.0,55.5204,55.703,55.1304,55.2714,57568.0
2018-12-14 09:40:00,66.59,66.65,66.35,66.6,45349.0,55.2631,55.3129,55.064,55.2714,45349.0
2018-12-14 09:50:00,66.58,66.82,66.49,66.78,16740.0,55.2548,55.454,55.1802,55.4208,16740.0
2018-12-14 10:00:00,66.76,66.86,66.7,66.8,12918.0,55.4042,55.4872,55.3544,55.4374,12918.0
2018-12-14 10:10:00,66.81,66.95,66.74,66.84,15621.0,55.4457,55.5619,55.3876,55.4706,15621.0
2018-12-14 10:20:00,66.84,66.99,66.7,66.73,18537.0,55.4706,55.5951,55.3544,55.3793,18537.0
2018-12-14 10:30:00,66.72,66.72,66.51,66.63,24883.0,55.371,55.371,55.1968,55.2963,24883.0
2018-12-14 10:40:00,66.63,66.75,66.57,66.7,25303.0,55.2963,55.3959,55.2465,55.3544,25303.0
2018-12-14 10:50:00,66.7,66.84,66.64,66.66,21829.0,55.3544,55.4706,55.3046,55.3212,21829.0
2018-12-14 11:00:00,66.63,66.97,66.63,66.83,19133.0,55.2963,55.5785,55.2963,55.4623,19133.0
2018-12-14 11:10:00,66.83,66.83,66.6,66.62,22276.0,55.4623,55.4623,55.2714,55.288,22276.0
2018-12-14 11:20:00,66.61,66.62,66.31,66.44,49781.0,55.2797,55.288,55.0308,55.1387,49781.0
2018-12-14 11:30:00,66.42,66.51,66.32,66.38,18258.0,55.1221,55.1968,55.0391,55.0889,18258.0
2018-12-14 11:40:00,66.38,66.46,66.11,66.12,18464.0,55.0889,55.1553,54.8648,54.8731,18464.0
2018-12-14 11:50:00,66.13,66.13,65.93,65.96,16469.0,54.8814,54.8814,54.7154,54.7403,16469.0
2018-12-14 12:00:00,66.0,66.22,65.99,66.13,21129.0,54.7735,54.9561,54.7652,54.8814,21129.0
2018-12-14 12:10:00,66.11,66.16,65.96,66.13,47561.0,54.8648,54.9063,54.7403,54.8814,47561.0
2018-12-14 12:20:00,66.17,66.23,66.06,66.2,16481.0,54.9146,54.9644,54.8233,54.9395,16481.0
2018-12-14 12:30:00,66.23,66.32,66.13,66.15,16189.0,54.9644,55.0391,54.8814,54.898,16189.0
2018-12-14 12:40:00,66.12,66.12,65.98,66.01,15870.0,54.8731,54.8731,54.7569,54.7818,15870.0
2018-12-14 12:50:00,66.02,66.13,66.02,66.03,40200.0,54.7901,54.8814,54.7901,54.7984,40200.0
2018-12-14 13:00:00,66.03,66.03,65.88,66.03,28018.0,54.7984,54.7984,54.6739,54.7984,28018.0
2018-12-14 13:10:00,66.01,66.19,65.97,66.16,28142.0,54.7818,54.9312,54.7486,54.9063,28142.0
2018-12-14 13:20:00,66.15,66.15,66.02,66.07,10548.0,54.898,54.898,54.7901,54.8316,10548.0
2018-12-14 13:30:00,66.05,66.06,65.83,65.94,22075.0,54.815,54.8233,54.6324,54.7237,22075.0
2018-12-14 13:40:00,65.94,66.09,65.94,66.05,16111.0,54.7237,54.8482,54.7237,54.815,16111.0
2018-12-14 13:50:00,66.05,66.09,65.9,65.93,12913.0,54.815,54.8482,54.6905,54.7154,12913.0
2018-12-14 14:00:00,65.93,66.16,65.92,66.14,25946.0,54.7154,54.9063,54.7071,54.8897,25946.0
2018-12-14 14:10:00,66.12,66.13,65.97,66.05,19082.0,54.8731,54.8814,54.7486,54.815,19082.0
2018-12-14 14:20:00,66.06,66.16,66.0,66.04,23202.0,54.8233,54.9063,54.7735,54.8067,23202.0
2018-12-14 14:30:00,66.07,66.07,65.78,65.81,19441.0,54.8316,54.8316,54.5909,54.6158,19441.0
2018-12-14 14:40:00,65.81,65.91,65.71,65.79,38108.0,54.6158,54.6988,54.5328,54.5992,38108.0
2018-12-14 14:50:00,65.79,65.91,65.7,65.89,25848.0,54.5992,54.6988,54.5245,54.6822,25848.0
2018-12-14 15:00:00,65.86,65.99,65.86,65.9,23091.0,54.6573,54.7652,54.6573,54.6905,23091.0
2018-12-14 15:10:00,65.89,66.12,65.89,66.08,21303.0,54.6822,54.8731,54.6822,54.8399,21303.0
2018-12-14 15:20:00,66.06,66.1,65.94,66.02,68247.0,54.8233,54.8565,54.7237,54.7901,68247.0
2018-12-14 15:30:00,66.03,66.08,65.91,65.94,71805.0,54.7984,54.8399,54.6988,54.7237,71805.0
2018-12-14 15:40:00,65.93,65.97,65.85,65.95,91425.0,54.7154,54.7486,54.649,54.732,91425.0
2018-12-14 15:50:00,65.96,66.11,65.88,65.91,216140.0,54.7403,54.8648,54.6739,54.6988,216140.0
2018-12-17 09:30:00,66.01,66.06,65.7,65.78,59645.0,54.7818,54.8233,54.5245,54.5909,59645.0
2018-12-17 09:40:00,65.78,65.92,65.51,65.61,43835.0,54.5909,54.7071,54.3669,54.4498,43835.0
2018-12-17 09:50:00,65.6,65.9,65.47,65.9,35682.0,54.4415,54.6905,54.3337,54.6905,35682.0
2018-12-17 10:00:00,65.84,65.86,65.66,65.77,69785.0,54.6407,54.6573,54.4913,54.5826,69785.0
2018-12-17 10:10:00,65.76,65.95,65.72,65.73,71806.0,54.5743,54.732,54.5411,54.5494,71806.0
2018-12-17 10:20:00,65.74,65.87,65.62,65.81,28547.0,54.5577,54.6656,54.4581,54.6158,28547.0
2018-12-17 10:30:00,65.79,65.94,65.68,65.71,41487.0,54.5992,54.7237,54.5079,54.5328,41487.0
2018-12-17 10:40:00,65.7,66.21,65.67,66.14,53072.0,54.5245,54.9478,54.4996,54.8897,53072.0
2018-12-17 10:50:00,66.13,66.31,66.05,66.22,38273.0,54.8814,55.0308,54.815,54.9561,38273.0
2018-12-17 11:00:00,66.22,66.37,66.15,66.34,29452.0,54.9561,55.0806,54.898,55.0557,29452.0
2018-12-17 11:10:00,66.35,66.37,66.2,66.26,35992.0,55.064,55.0806,54.9395,54.9893,35992.0
2018-12-17 11:20:00,66.26,66.28,66.17,66.21,48222.0,54.9893,55.0059,54.9146,54.9478,48222.0
2018-12-17 11:30:00,66.23,66.32,66.17,66.31,56271.0,54.9644,55.0391,54.9146,55.0308,56271.0
2018-12-17 11:40:00,66.3,66.4,66.17,66.4,49254.0,55.0225,55.1055,54.9146,55.1055,49254.0
2018-12-17 11:50:00,66.4,66.49,66.37,66.46,26065.0,55.1055,55.1802,55.0806,55.1553,26065.0
2018-12-17 12:00:00,66.46,66.58,66.42,66.42,29255.0,55.1553,55.2548,55.1221,55.1221,29255.0
2018-12-17 12:10:00,66.42,66.44,66.32,66.34,27133.0,55.1221,55.1387,55.0391,55.0557,27133.0
2018-12-17 12:20:00,66.33,66.39,66.28,66.31,30501.0,55.0474,55.0972,55.0059,55.0308,30501.0
2018-12-17 12:30:00,66.32,66.32,66.09,66.13,93705.0,55.0391,55.0391,54.8482,54.8814,93705.0
2018-12-17 12:40:00,66.13,66.15,65.87,65.94,22445.0,54.8814,54.898,54.6656,54.7237,22445.0
2018-12-17 12:50:00,65.94,65.94,65.73,65.78,29830.0,54.7237,54.7237,54.5494,54.5909,29830.0
2018-12-17 13:00:00,65.77,65.89,65.75,65.85,18328.0,54.5826,54.6822,54.566,54.649,18328.0
2018-12-17 13:10:00,65.86,65.88,65.75,65.8,16924.0,54.6573,54.6739,54.566,54.6075,16924.0
2018-12-17 13:20:00,65.79,65.85,65.66,65.8,19928.0,54.5992,54.649,54.4913,54.6075,19928.0
2018-12-17 13:30:00,65.79,65.85,65.43,65.49,32505.0,54.5992,54.649,54.3005,54.3503,32505.0
2018-12-17 13:40:00,65.49,65.62,65.42,65.49,22779.0,54.3503,54.4581,54.2922,54.3503,22779.0
2018-12-17 13:50:00,65.5,65.55,65.4,65.45,32590.0,54.3586,54.4,54.2756,54.3171,32590.0
2018-12-17 14:00:00,65.45,65.49,65.32,65.4,45269.0,54.3171,54.3503,54.2092,54.2756,45269.0
2018-12-17 14:10:00,65.4,65.46,65.32,65.45,47885.0,54.2756,54.3254,54.2092,54.3171,47885.0
2018-12-17 14:20:00,65.46,65.58,65.34,65.41,60262.0,54.3254,54.4249,54.2258,54.2839,60262.0
2018-12-17 14:30:00,65.42,65.54,65.39,65.51,34979.0,54.2922,54.3917,54.2673,54.3669,34979.0
2018-12-17 14:40:00,65.51,65.69,65.5,65.6,37523.0,54.3669,54.5162,54.3586,54.4415,37523.0
2018-12-17 14:50:00,65.61,65.62,65.38,65.5,47169.0,54.4498,54.4581,54.259,54.3586,47169.0
2018-12-17 15:00:00,65.5,65.51,65.26,65.27,47734.0,54.3586,54.3669,54.1594,54.1677,47734.0
2018-12-17 15:10:00,65.28,65.45,65.22,65.23,35803.0,54.176,54.3171,54.1262,54.1345,35803.0
2018-12-17 15:20:00,65.23,65.25,65.04,65.1,156739.0,54.1345,54.1511,53.9768,54.0266,156739.0
2018-12-17 15:30:00,65.1,65.12,64.84,64.86,91558.0,54.0266,54.0432,53.8108,53.8274,91558.0
2018-12-17 15:40:00,64.86,64.91,64.53,64.61,349080.0,53.8274,53.8689,53.5535,53.6199,349080.0
2018-12-17 15:50:00,64.61,64.98,64.61,64.96,356978.0,53.6199,53.927,53.6199,53.9104,356978.0
2018-12-18 09:30:00,65.25,65.77,65.05,65.08,80104.0,54.1511,54.5826,53.9851,54.01,80104.0
2018-12-18 09:40:00,65.12,65.29,65.01,65.18,34507.0,54.0432,54.1843,53.9519,54.093,34507.0
2018-12-18 09:50:00,65.19,65.2,65.05,65.12,39934.0,54.1013,54.1096,53.9851,54.0432,39934.0
2018-12-18 10:00:00,65.11,65.14,64.82,64.87,107021.0,54.0349,54.0598,53.7942,53.8357,107021.0
2018-12-18 10:10:00,64.87,65.0,64.71,65.0,52075.0,53.8357,53.9436,53.7029,53.9436,52075.0
2018-12-18 10:20:00,65.01,65.07,64.89,65.01,99138.0,53.9519,54.0017,53.8523,53.9519,99138.0
2018-12-18 10:30:00,65.01,65.08,64.91,65.07,32453.0,53.9519,54.01,53.8689,54.0017,32453.0
2018-12-18 10:40:00,65.07,65.11,64.74,64.78,81935.0,54.0017,54.0349,53.7278,53.761,81935.0
2018-12-18 10:50:00,64.77,64.94,64.75,64.92,49612.0,53.7527,53.8938,53.7361,53.8772,49612.0
2018-12-18 11:00:00,64.95,64.99,64.89,64.89,47633.0,53.9021,53.9353,53.8523,53.8523,47633.0
2018-12-18 11:10:00,64.9,64.95,64.67,64.78,68532.0,53.8606,53.9021,53.6697,53.761,68532.0
2018-12-18 11:20:00,64.77,64.77,64.51,64.57,53187.0,53.7527,53.7527,53.537,53.5867,53187.0
2018-12-18 11:30:00,64.57,64.86,64.57,64.72,30618.0,53.5867,53.8274,53.5867,53.7112,30618.0
2018-12-18 11:40:00,64.72,64.72,64.55,64.63,27896.0,53.7112,53.7112,53.5701,53.6365,27896.0
2018-12-18 11:50:00,64.62,64.65,64.44,64.5,24283.0,53.6282,53.6531,53.4789,53.5287,24283.0
2018-12-18 12:00:00,64.5,64.67,64.43,64.62,39448.0,53.5287,53.6697,53.4706,53.6282,39448.0
2018-12-18 12:10:00,64.62,64.82,64.62,64.81,48466.0,53.6282,53.7942,53.6282,53.7859,48466.0
2018-12-18 12:20:00,64.8,64.93,64.71,64.74,47698.0,53.7776,53.8855,53.7029,53.7278,47698.0
2018-12-18 12:30:00,64.74,64.81,64.62,64.65,20749.0,53.7278,53.7859,53.6282,53.6531,20749.0
2018-12-18 12:40:00,64.64,64.79,64.62,64.78,16251.0,53.6448,53.7693,53.6282,53.761,16251.0
2018-12-18 12:50:00,64.77,64.95,64.76,64.93,16033.0,53.7527,53.9021,53.7444,53.8855,16033.0
2018-12-18 13:00:00,64.94,64.94,64.85,64.89,12644.0,53.8938,53.8938,53.8191,53.8523,12644.0
2018-12-18 13:10:00,64.92,64.93,64.81,64.83,12679.0,53.8772,53.8855,53.7859,53.8025,12679.0
2018-12-18 13:20:00,64.83,64.9,64.7,64.74,22019.0,53.8025,53.8606,53.6946,53.7278,22019.0
2018-12-18 13:30:00,64.74,64.74,64.57,64.57,23746.0,53.7278,53.7278,53.5867,53.5867,23746.0
2018-12-18 13:40:00,64.56,64.69,64.54,64.69,21025.0,53.5784,53.6863,53.5618,53.6863,21025.0
2018-12-18 13:50:00,64.69,64.69,64.37,64.42,28095.0,53.6863,53.6863,53.4208,53.4623,28095.0
2018-12-18 14:00:00,64.4,64.52,64.38,64.52,26731.0,53.4457,53.5453,53.4291,53.5453,26731.0
2018-12-18 14:10:00,64.51,64.58,64.4,64.46,36476.0,53.537,53.595,53.4457,53.4955,36476.0
2018-12-18 14:20:00,64.46,64.55,64.39,64.55,22631.0,53.4955,53.5701,53.4374,53.5701,22631.0
2018-12-18 14:30:00,64.56,64.56,64.31,64.45,27778.0,53.5784,53.5784,53.371,53.4872,27778.0
2018-12-18 14:40:00,64.44,64.5,64.11,64.25,33708.0,53.4789,53.5287,53.205,53.3212,33708.0
2018-12-18 14:50:00,64.26,64.41,64.19,64.21,57338.0,53.3295,53.454,53.2714,53.288,57338.0
2018-12-18 15:00:00,64.21,64.3,63.95,64.11,75249.0,53.288,53.3627,53.0722,53.205,75249.0
2018-12-18 15:10:00,64.07,64.31,64.05,64.18,51262.0,53.1718,53.371,53.1552,53.2631,51262.0
2018-12-18 15:20:00,64.17,64.21,63.98,64.05,55021.0,53.2548,53.288,53.0971,53.1552,55021.0
2018-12-18 15:30:00,64.08,64.4,64.07,64.33,97440.0,53.1801,53.4457,53.1718,53.3876,97440.0
2018-12-18 15:40:00,64.34,64.81,64.32,64.77,121720.0,53.3959,53.7859,53.3793,53.7527,121720.0
2018-12-18 15:50:00,64.77,64.79,64.32,64.34,309038.0,53.7527,53.7693,53.3793,53.3959,309038.0
2018-12-19 09:30:00,64.76,66.01,63.83,64.31,148308.0,53.7444,54.7818,52.9726,53.371,148308.0
2018-12-19 09:40:00,64.25,64.75,63.63,64.14,108913.0,53.3212,53.7361,52.8066,53.2299,108913.0
2018-12-19 09:50:00,64.11,64.57,63.73,64.18,282975.0,53.205,53.5867,52.8896,53.2631,282975.0
2018-12-19 10:00:00,64.21,64.74,64.18,64.67,54464.0,53.288,53.7278,53.2631,53.6697,54464.0
2018-12-19 10:10:00,64.66,65.05,64.66,65.01,52550.0,53.6614,53.9851,53.6614,53.9519,52550.0
2018-12-19 10:20:00,65.03,65.43,65.02,65.43,79838.0,53.9685,54.3005,53.9602,54.3005,79838.0
2018-12-19 10:30:00,65.4,65.6,65.2,65.39,40764.0,54.2756,54.4415,54.1096,54.2673,40764.0
2018-12-19 10:40:00,65.35,65.7,65.09,65.65,75077.0,54.2341,54.5245,54.0183,54.483,75077.0
2018-12-19 10:50:00,65.7,65.8,65.53,65.6,39490.0,54.5245,54.6075,54.3835,54.4415,39490.0
2018-12-19 11:00:00,65.64,65.71,65.48,65.48,53443.0,54.4747,54.5328,54.342,54.342,53443.0
2018-12-19 11:10:00,65.52,65.52,65.09,65.41,161560.0,54.3752,54.3752,54.0183,54.2839,161560.0
2018-12-19 11:20:00,65.43,65.78,65.43,65.78,27123.0,54.3005,54.5909,54.3005,54.5909,27123.0
2018-12-19 11:30:00,65.78,65.81,65.67,65.76,34110.0,54.5909,54.6158,54.4996,54.5743,34110.0
2018-12-19 11:40:00,65.77,65.94,65.77,65.94,36099.0,54.5826,54.7237,54.5826,54.7237,36099.0
2018-12-19 11:50:00,65.92,66.08,65.86,65.9,62024.0,54.7071,54.8399,54.6573,54.6905,62024.0
2018-12-19 12:00:00,65.92,66.31,65.9,66.31,44182.0,54.7071,55.0308,54.6905,55.0308,44182.0
2018-12-19 12:10:00,66.3,66.3,66.12,66.21,37264.0,55.0225,55.0225,54.8731,54.9478,37264.0
2018-12-19 12:20:00,66.2,66.28,66.12,66.12,38785.0,54.9395,55.0059,54.8731,54.8731,38785.0
2018-12-19 12:30:00,66.11,66.3,66.06,66.27,39296.0,54.8648,55.0225,54.8233,54.9976,39296.0
2018-12-19 12:40:00,66.27,66.4,66.26,66.32,37516.0,54.9976,55.1055,54.9893,55.0391,37516.0
2018-12-19 12:50:00,66.31,66.43,66.28,66.33,30267.0,55.0308,55.1304,55.0059,55.0474,30267.0
2018-12-19 13:00:00,66.32,66.33,66.19,66.31,38805.0,55.0391,55.0474,54.9312,55.0308,38805.0
2018-12-19 13:10:00,66.32,66.32,66.17,66.24,38688.0,55.0391,55.0391,54.9146,54.9727,38688.0
2018-12-19 13:20:00,66.24,66.27,66.11,66.19,38090.0,54.9727,54.9976,54.8648,54.9312,38090.0
2018-12-19 13:30:00,66.21,66.38,66.21,66.28,37146.0,54.9478,55.0889,54.9478,55.0059,37146.0
2018-12-19 13:40:00,66.28,66.43,66.27,66.34,35315.0,55.0059,55.1304,54.9976,55.0557,35315.0
2018-12-19 13:50:00,66.34,66.43,66.07,66.43,47941.0,55.0557,55.1304,54.8316,55.1304,47941.0
2018-12-19 14:00:00,66.64,66.64,65.27,65.49,60220.0,55.3046,55.3046,54.1677,54.3503,60220.0
2018-12-19 14:10:00,65.53,65.77,65.11,65.73,60670.0,54.3835,54.5826,54.0349,54.5494,60670.0
2018-12-19 14:20:00,65.69,66.01,65.62,65.89,49497.0,54.5162,54.7818,54.4581,54.6822,49497.0
2018-12-19 14:30:00,65.92,65.92,65.73,65.82,41167.0,54.7071,54.7071,54.5494,54.6241,41167.0
2018-12-19 14:40:00,65.78,65.84,65.0,65.36,50290.0,54.5909,54.6407,53.9436,54.2424,50290.0
2018-12-19 14:50:00,65.36,65.36,64.41,64.61,81247.0,54.2424,54.2424,53.454,53.6199,81247.0
2018-12-19 15:00:00,64.58,64.59,63.87,64.52,92830.0,53.595,53.6033,53.0058,53.5453,92830.0
2018-12-19 15:10:00,64.52,64.81,64.32,64.49,83455.0,53.5453,53.7859,53.3793,53.5204,83455.0
2018-12-19 15:20:00,64.46,64.95,64.22,64.46,97615.0,53.4955,53.9021,53.2963,53.4955,97615.0
2018-12-19 15:30:00,64.48,64.65,64.35,64.65,89572.0,53.5121,53.6531,53.4042,53.6531,89572.0
2018-12-19 15:40:00,64.63,64.71,64.39,64.7,142707.0,53.6365,53.7029,53.4374,53.6946,142707.0
2018-12-19 15:50:00,64.7,65.0,64.66,64.76,356571.0,53.6946,53.9436,53.6614,53.7444,356571.0
2018-12-20 09:30:00,64.52,65.33,63.53,65.28,98035.0,53.5453,54.2175,52.7236,54.176,98035.0
2018-12-20 09:40:00,65.24,65.32,64.65,64.7,62907.0,54.1428,54.2092,53.6531,53.6946,62907.0
2018-12-20 09:50:00,64.76,65.23,64.69,65.18,69000.0,53.7444,54.1345,53.6863,54.093,69000.0
2018-12-20 10:00:00,65.15,65.71,65.11,65.61,80756.0,54.0681,54.5328,54.0349,54.4498,80756.0
2018-12-20 10:10:00,65.61,65.62,65.16,65.23,69020.0,54.4498,54.4581,54.0764,54.1345,69020.0
2018-12-20 10:20:00,65.25,65.3,65.09,65.09,36667.0,54.1511,54.1926,54.0183,54.0183,36667.0
2018-12-20 10:30:00,65.09,65.49,65.06,65.41,39736.0,54.0183,54.3503,53.9934,54.2839,39736.0
2018-12-20 10:40:00,65.4,65.7,65.36,65.51,25126.0,54.2756,54.5245,54.2424,54.3669,25126.0
2018-12-20 10:50:00,65.46,65.51,65.26,65.41,58156.0,54.3254,54.3669,54.1594,54.2839,58156.0
2018-12-20 11:00:00,65.42,65.69,65.32,65.45,58741.0,54.2922,54.5162,54.2092,54.3171,58741.0
2018-12-20 11:10:00,65.47,65.57,65.41,65.5,59890.0,54.3337,54.4166,54.2839,54.3586,59890.0
2018-12-20 11:20:00,65.5,65.5,65.13,65.23,119146.0,54.3586,54.3586,54.0515,54.1345,119146.0
2018-12-20 11:30:00,65.25,65.3,65.05,65.17,108795.0,54.1511,54.1926,53.9851,54.0847,108795.0
2018-12-20 11:40:00,65.18,65.29,64.78,64.83,110739.0,54.093,54.1843,53.761,53.8025,110739.0
2018-12-20 11:50:00,64.84,65.16,64.74,64.87,90063.0,53.8108,54.0764,53.7278,53.8357,90063.0
2018-12-20 12:00:00,64.88,65.01,64.78,64.8,49699.0,53.844,53.9519,53.761,53.7776,49699.0
2018-12-20 12:10:00,64.8,64.84,64.56,64.76,52871.0,53.7776,53.8108,53.5784,53.7444,52871.0
2018-12-20 12:20:00,64.73,65.07,64.69,65.07,59161.0,53.7195,54.0017,53.6863,54.0017,59161.0
2018-12-20 12:30:00,65.06,65.11,64.91,64.99,48756.0,53.9934,54.0349,53.8689,53.9353,48756.0
2018-12-20 12:40:00,65.0,65.0,64.82,64.91,45271.0,53.9436,53.9436,53.7942,53.8689,45271.0
2018-12-20 12:50:00,64.92,65.09,64.77,65.03,48575.0,53.8772,54.0183,53.7527,53.9685,48575.0
2018-12-20 13:00:00,65.04,65.06,64.78,64.78,36798.0,53.9768,53.9934,53.761,53.761,36798.0
2018-12-20 13:10:00,64.78,65.13,64.73,65.06,48724.0,53.761,54.0515,53.7195,53.9934,48724.0
2018-12-20 13:20:00,65.05,65.11,64.81,64.96,51251.0,53.9851,54.0349,53.7859,53.9104,51251.0
2018-12-20 13:30:00,64.93,64.95,64.76,64.87,49496.0,53.8855,53.9021,53.7444,53.8357,49496.0
2018-12-20 13:40:00,64.87,64.9,64.59,64.85,46649.0,53.8357,53.8606,53.6033,53.8191,46649.0
2018-12-20 13:50:00,64.86,64.88,64.62,64.63,42462.0,53.8274,53.844,53.6282,53.6365,42462.0
2018-12-20 14:00:00,64.62,64.65,64.01,64.09,77532.0,53.6282,53.6531,53.122,53.1884,77532.0
2018-12-20 14:10:00,64.1,64.12,63.83,63.88,69497.0,53.1967,53.2133,52.9726,53.0141,69497.0
2018-12-20 14:20:00,63.89,64.48,63.89,64.48,57200.0,53.0224,53.5121,53.0224,53.5121,57200.0
2018-12-20 14:30:00,64.43,64.76,64.41,64.51,55226.0,53.4706,53.7444,53.454,53.537,55226.0
2018-12-20 14:40:00,64.52,65.27,64.47,65.24,75574.0,53.5453,54.1677,53.5038,54.1428,75574.0
2018-12-20 14:50:00,65.22,65.22,64.65,64.8,70808.0,54.1262,54.1262,53.6531,53.7776,70808.0
2018-12-20 15:00:00,64.78,64.9,64.46,64.85,100389.0,53.761,53.8606,53.4955,53.8191,100389.0
2018-12-20 15:10:00,64.88,65.03,64.81,64.88,82605.0,53.844,53.9685,53.7859,53.844,82605.0
2018-12-20 15:20:00,64.86,65.21,64.83,64.89,113335.0,53.8274,54.1179,53.8025,53.8523,113335.0
2018-12-20 15:30:00,64.91,65.2,64.9,65.11,114321.0,53.8689,54.1096,53.8606,54.0349,114321.0
2018-12-20 15:40:00,65.1,65.21,64.72,64.84,130718.0,54.0266,54.1179,53.7112,53.8108,130718.0
2018-12-20 15:50:00,64.85,64.98,64.52,64.96,377731.0,53.8191,53.927,53.5453,53.9104,377731.0
2018-12-21 09:30:00,65.63,66.38,65.25,65.49,583826.0,54.4664,55.0889,54.1511,54.3503,583826.0
2018-12-21 09:40:00,65.57,65.91,65.57,65.87,62937.0,54.4166,54.6988,54.4166,54.6656,62937.0
2018-12-21 09:50:00,65.87,66.1,65.82,66.05,58781.0,54.6656,54.8565,54.6241,54.815,58781.0
2018-12-21 10:00:00,66.03,66.15,65.8,65.88,67180.0,54.7984,54.898,54.6075,54.6739,67180.0
2018-12-21 10:10:00,65.92,66.86,65.91,66.53,146146.0,54.7071,55.4872,54.6988,55.2134,146146.0
2018-12-21 10:20:00,66.58,66.62,66.17,66.28,45271.0,55.2548,55.288,54.9146,55.0059,45271.0
2018-12-21 10:30:00,66.28,66.41,66.12,66.26,44867.0,55.0059,55.1138,54.8731,54.9893,44867.0
2018-12-21 10:40:00,66.29,66.31,65.97,66.1,46972.0,55.0142,55.0308,54.7486,54.8565,46972.0
2018-12-21 10:50:00,66.08,66.2,65.87,65.96,42052.0,54.8399,54.9395,54.6656,54.7403,42052.0
2018-12-21 11:00:00,65.96,65.96,65.36,65.37,65655.0,54.7403,54.7403,54.2424,54.2507,65655.0
2018-12-21 11:10:00,65.37,65.78,65.36,65.74,42039.0,54.2507,54.5909,54.2424,54.5577,42039.0
2018-12-21 11:20:00,65.76,66.03,65.67,66.03,46946.0,54.5743,54.7984,54.4996,54.7984,46946.0
2018-12-21 11:30:00,66.04,66.05,65.76,65.79,55257.0,54.8067,54.815,54.5743,54.5992,55257.0
2018-12-21 11:40:00,65.79,65.88,65.63,65.67,32836.0,54.5992,54.6739,54.4664,54.4996,32836.0
2018-12-21 11:50:00,65.66,65.86,65.58,65.59,42227.0,54.4913,54.6573,54.4249,54.4332,42227.0
2018-12-21 12:00:00,65.58,65.7,65.37,65.44,51625.0,54.4249,54.5245,54.2507,54.3088,51625.0
2018-12-21 12:10:00,65.43,65.44,65.15,65.16,39937.0,54.3005,54.3088,54.0681,54.0764,39937.0
2018-12-21 12:20:00,65.15,65.16,64.76,64.79,112624.0,54.0681,54.0764,53.7444,53.7693,112624.0
2018-12-21 12:30:00,64.79,64.9,64.48,64.87,101090.0,53.7693,53.8606,53.5121,53.8357,101090.0
2018-12-21 12:40:00,64.89,65.02,64.74,64.75,36935.0,53.8523,53.9602,53.7278,53.7361,36935.0
2018-12-21 12:50:00,64.79,64.83,64.32,64.44,57325.0,53.7693,53.8025,53.3793,53.4789,57325.0
2018-12-21 13:00:00,64.41,64.65,64.31,64.55,43411.0,53.454,53.6531,53.371,53.5701,43411.0
2018-12-21 13:10:00,64.51,64.65,64.39,64.6,31147.0,53.537,53.6531,53.4374,53.6116,31147.0
2018-12-21 13:20:00,64.62,64.78,64.54,64.65,55111.0,53.6282,53.761,53.5618,53.6531,55111.0
2018-12-21 13:30:00,64.63,64.92,64.62,64.85,27799.0,53.6365,53.8772,53.6282,53.8191,27799.0
2018-12-21 13:40:00,64.85,64.98,64.77,64.77,29740.0,53.8191,53.927,53.7527,53.7527,29740.0
2018-12-21 13:50:00,64.8,64.84,64.58,64.64,33477.0,53.7776,53.8108,53.595,53.6448,33477.0
2018-12-21 14:00:00,64.62,64.77,64.57,64.63,30788.0,53.6282,53.7527,53.5867,53.6365,30788.0
2018-12-21 14:10:00,64.63,64.7,64.44,64.68,37041.0,53.6365,53.6946,53.4789,53.678,37041.0
2018-12-21 14:20:00,64.69,64.77,64.5,64.56,25645.0,53.6863,53.7527,53.5287,53.5784,25645.0
2018-12-21 14:30:00,64.58,64.64,64.53,64.58,20327.0,53.595,53.6448,53.5535,53.595,20327.0
2018-12-21 14:40:00,64.6,64.63,64.38,64.48,43958.0,53.6116,53.6365,53.4291,53.5121,43958.0
2018-12-21 14:50:00,64.48,64.7,64.36,64.49,39414.0,53.5121,53.6946,53.4125,53.5204,39414.0
2018-12-21 15:00:00,64.49,64.61,64.43,64.49,36270.0,53.5204,53.6199,53.4706,53.5204,36270.0
2018-12-21 15:10:00,64.48,64.48,64.1,64.17,46586.0,53.5121,53.5121,53.1967,53.2548,46586.0
2018-12-21 15:20:00,64.15,64.28,63.95,63.97,54802.0,53.2382,53.3461,53.0722,53.0888,54802.0
2018-12-21 15:30:00,63.98,64.15,63.7,63.72,73169.0,53.0971,53.2382,52.8647,52.8813,73169.0
2018-12-21 15:40:00,63.69,64.16,63.67,64.03,147237.0,52.8564,53.2465,52.8398,53.1386,147237.0
2018-12-21 15:50:00,64.03,64.06,63.83,63.84,327881.0,53.1386,53.1635,52.9726,52.9809,327881.0
2018-12-24 09:30:00,63.48,63.7,63.17,63.42,46451.0,52.6822,52.8647,52.4249,52.6324,46451.0
2018-12-24 09:40:00,63.36,63.44,62.85,62.92,21336.0,52.5826,52.649,52.1593,52.2174,21336.0
2018-12-24 09:50:00,62.94,63.18,62.66,62.83,68932.0,52.234,52.4332,52.0016,52.1427,68932.0
2018-12-24 10:00:00,62.84,62.84,62.29,62.52,98319.0,52.151,52.151,51.6946,51.8854,98319.0
2018-12-24 10:10:00,62.55,62.97,62.55,62.75,52445.0,51.9103,52.2589,51.9103,52.0763,52445.0
2018-12-24 10:20:00,62.76,63.03,62.64,62.96,27331.0,52.0846,52.3087,51.985,52.2506,27331.0
2018-12-24 10:30:00,62.95,63.26,62.94,63.21,23244.0,52.2423,52.4996,52.234,52.4581,23244.0
2018-12-24 10:40:00,63.24,63.59,63.21,63.28,27984.0,52.483,52.7734,52.4581,52.5162,27984.0
2018-12-24 10:50:00,63.28,63.28,63.06,63.14,15221.0,52.5162,52.5162,52.3336,52.4,15221.0
2018-12-24 11:00:00,63.16,63.22,62.69,62.75,30248.0,52.4166,52.4664,52.0265,52.0763,30248.0
2018-12-24 11:10:00,62.74,62.91,62.66,62.77,28959.0,52.068,52.2091,52.0016,52.0929,28959.0
2018-12-24 11:20:00,62.73,62.82,62.56,62.6,42486.0,52.0597,52.1344,51.9186,51.9518,42486.0
2018-12-24 11:30:00,62.6,62.74,62.56,62.64,22260.0,51.9518,52.068,51.9186,51.985,22260.0
2018-12-24 11:40:00,62.65,62.77,62.25,62.25,45282.0,51.9933,52.0929,51.6614,51.6614,45282.0
2018-12-24 11:50:00,62.25,62.42,62.17,62.25,25569.0,51.6614,51.8025,51.595,51.6614,25569.0
2018-12-24 12:00:00,62.27,62.49,62.26,62.26,39706.0,51.678,51.8606,51.6697,51.6697,39706.0
2018-12-24 12:10:00,62.28,62.41,62.14,62.28,36014.0,51.6863,51.7942,51.5701,51.6863,36014.0
2018-12-24 12:20:00,62.27,62.45,62.15,62.45,132903.0,51.678,51.8274,51.5784,51.8274,132903.0
2018-12-24 12:30:00,62.45,62.52,62.22,62.27,63550.0,51.8274,51.8854,51.6365,51.678,63550.0
2018-12-24 12:40:00,62.26,62.3,62.1,62.26,56855.0,51.6697,51.7029,51.5369,51.6697,56855.0
2018-12-24 12:50:00,62.26,62.27,61.61,61.61,241024.0,51.6697,51.678,51.1302,51.1302,241024.0
2018-12-26 09:30:00,62.04,62.48,61.94,62.4,35950.0,51.4871,51.8523,51.4041,51.7859,35950.0
2018-12-26 09:40:00,62.34,62.4,62.13,62.36,22812.0,51.7361,51.7859,51.5618,51.7527,22812.0
2018-12-26 09:50:00,62.4,62.4,61.97,61.97,19244.0,51.7859,51.7859,51.429,51.429,19244.0
2018-12-26 10:00:00,61.97,62.09,61.67,61.89,23088.0,51.429,51.5286,51.18,51.3626,23088.0
2018-12-26 10:10:00,61.89,61.9,61.51,61.6,28944.0,51.3626,51.3709,51.0472,51.1219,28944.0
2018-12-26 10:20:00,61.62,61.92,61.59,61.75,20727.0,51.1385,51.3875,51.1136,51.2464,20727.0
2018-12-26 10:30:00,61.74,61.85,61.59,61.66,21553.0,51.2381,51.3294,51.1136,51.1717,21553.0
2018-12-26 10:40:00,61.65,61.72,61.57,61.67,17466.0,51.1634,51.2215,51.097,51.18,17466.0
2018-12-26 10:50:00,61.69,61.74,61.32,61.46,29101.0,51.1966,51.2381,50.8896,51.0058,29101.0
2018-12-26 11:00:00,61.48,61.88,61.48,61.74,31601.0,51.0223,51.3543,51.0223,51.2381,31601.0
2018-12-26 11:10:00,61.73,62.02,61.71,61.98,27697.0,51.2298,51.4705,51.2132,51.4373,27697.0
2018-12-26 11:20:00,62.0,62.05,61.89,62.01,22468.0,51.4539,51.4954,51.3626,51.4622,22468.0
2018-12-26 11:30:00,61.99,62.16,61.87,62.13,37211.0,51.4456,51.5867,51.346,51.5618,37211.0
2018-12-26 11:40:00,62.14,62.3,62.14,62.28,26980.0,51.5701,51.7029,51.5701,51.6863,26980.0
2018-12-26 11:50:00,62.28,62.5,62.21,62.5,54546.0,51.6863,51.8688,51.6282,51.8688,54546.0
2018-12-26 12:00:00,62.49,62.77,62.41,62.77,96103.0,51.8606,52.0929,51.7942,52.0929,96103.0
2018-12-26 12:10:00,62.74,63.03,62.7,62.83,45084.0,52.068,52.3087,52.0348,52.1427,45084.0
2018-12-26 12:20:00,62.86,62.94,62.75,62.77,40361.0,52.1676,52.234,52.0763,52.0929,40361.0
2018-12-26 12:30:00,62.79,63.0,62.75,62.96,26703.0,52.1095,52.2838,52.0763,52.2506,26703.0
2018-12-26 12:40:00,62.96,63.09,62.83,62.96,33382.0,52.2506,52.3585,52.1427,52.2506,33382.0
2018-12-26 12:50:00,62.99,63.18,62.98,63.03,19956.0,52.2755,52.4332,52.2672,52.3087,19956.0
2018-12-26 13:00:00,63.05,63.09,62.81,62.89,48369.0,52.3253,52.3585,52.1261,52.1925,48369.0
2018-12-26 13:10:00,62.88,62.9,62.68,62.68,38596.0,52.1842,52.2008,52.0182,52.0182,38596.0
2018-12-26 13:20:00,62.69,62.9,62.68,62.83,53428.0,52.0265,52.2008,52.0182,52.1427,53428.0
2018-12-26 13:30:00,62.86,62.96,62.8,62.96,13475.0,52.1676,52.2506,52.1178,52.2506,13475.0
2018-12-26 13:40:00,63.0,63.14,62.99,63.12,17362.0,52.2838,52.4,52.2755,52.3834,17362.0
2018-12-26 13:50:00,63.13,63.38,63.12,63.35,29614.0,52.3917,52.5992,52.3834,52.5743,29614.0
2018-12-26 14:00:00,63.37,63.39,63.09,63.17,35178.0,52.5909,52.6075,52.3585,52.4249,35178.0
2018-12-26 14:10:00,63.16,63.26,62.99,63.0,30804.0,52.4166,52.4996,52.2755,52.2838,30804.0
2018-12-26 14:20:00,63.01,63.06,62.88,63.0,25650.0,52.2921,52.3336,52.1842,52.2838,25650.0
2018-12-26 14:30:00,63.0,63.14,63.0,63.14,38799.0,52.2838,52.4,52.2838,52.4,38799.0
2018-12-26 14:40:00,63.17,63.19,62.8,62.83,54456.0,52.4249,52.4415,52.1178,52.1427,54456.0
2018-12-26 14:50:00,62.81,63.12,62.81,63.12,55093.0,52.1261,52.3834,52.1261,52.3834,55093.0
2018-12-26 15:00:00,63.11,63.27,63.05,63.23,33381.0,52.3751,52.5079,52.3253,52.4747,33381.0
2018-12-26 15:10:00,63.24,63.38,63.21,63.25,33801.0,52.483,52.5992,52.4581,52.4913,33801.0
2018-12-26 15:20:00,63.26,63.54,63.26,63.5,33104.0,52.4996,52.7319,52.4996,52.6988,33104.0
2018-12-26 15:30:00,63.48,63.79,63.48,63.79,51714.0,52.6822,52.9394,52.6822,52.9394,51714.0
2018-12-26 15:40:00,63.78,64.1,63.7,63.87,63821.0,52.9311,53.1967,52.8647,53.0058,63821.0
2018-12-26 15:50:00,63.87,64.37,63.86,64.32,247142.0,53.0058,53.4208,52.9975,53.3793,247142.0
2018-12-27 09:30:00,63.56,63.75,63.37,63.7,45027.0,52.7485,52.9062,52.5909,52.8647,45027.0
2018-12-27 09:40:00,63.73,63.73,63.08,63.09,35142.0,52.8896,52.8896,52.3502,52.3585,35142.0
2018-12-27 09:50:00,63.09,63.19,62.97,63.18,34407.0,52.3585,52.4415,52.2589,52.4332,34407.0
2018-12-27 10:00:00,63.15,63.59,63.14,63.18,23145.0,52.4083,52.7734,52.4,52.4332,23145.0
2018-12-27 10:10:00,63.19,63.44,63.11,63.11,24757.0,52.4415,52.649,52.3751,52.3751,24757.0
2018-12-27 10:20:00,63.07,63.11,62.92,62.98,18747.0,52.3419,52.3751,52.2174,52.2672,18747.0
2018-12-27 10:30:00,63.0,63.35,62.86,63.24,26130.0,52.2838,52.5743,52.1676,52.483,26130.0
2018-12-27 10:40:00,63.22,63.66,63.19,63.55,18480.0,52.4664,52.8315,52.4415,52.7402,18480.0
2018-12-27 10:50:00,63.59,63.6,63.32,63.36,14216.0,52.7734,52.7817,52.5494,52.5826,14216.0
2018-12-27 11:00:00,63.37,63.39,63.23,63.32,16503.0,52.5909,52.6075,52.4747,52.5494,16503.0
2018-12-27 11:10:00,63.36,63.37,63.14,63.37,15991.0,52.5826,52.5909,52.4,52.5909,15991.0
2018-12-27 11:20:00,63.32,63.66,63.28,63.62,14832.0,52.5494,52.8315,52.5162,52.7983,14832.0
2018-12-27 11:30:00,63.64,63.86,63.58,63.69,14769.0,52.8149,52.9975,52.7651,52.8564,14769.0
2018-12-27 11:40:00,63.7,63.7,63.38,63.46,15020.0,52.8647,52.8647,52.5992,52.6656,15020.0
2018-12-27 11:50:00,63.45,63.84,63.45,63.81,21920.0,52.6573,52.9809,52.6573,52.956,21920.0
2018-12-27 12:00:00,63.74,63.81,63.58,63.67,10760.0,52.8979,52.956,52.7651,52.8398,10760.0
2018-12-27 12:10:00,63.68,63.91,63.61,63.86,11191.0,52.8481,53.039,52.79,52.9975,11191.0
2018-12-27 12:20:00,63.87,63.88,63.34,63.48,18605.0,53.0058,53.0141,52.566,52.6822,18605.0
2018-12-27 12:30:00,63.5,63.55,63.4,63.54,11362.0,52.6988,52.7402,52.6158,52.7319,11362.0
2018-12-27 12:40:00,63.5,63.58,63.37,63.5,8385.0,52.6988,52.7651,52.5909,52.6988,8385.0
2018-12-27 12:50:00,63.51,63.69,63.49,63.62,9338.0,52.707,52.8564,52.6905,52.7983,9338.0
2018-12-27 13:00:00,63.59,63.74,63.57,63.73,11874.0,52.7734,52.8979,52.7568,52.8896,11874.0
2018-12-27 13:10:00,63.73,63.77,63.59,63.59,12386.0,52.8896,52.9228,52.7734,52.7734,12386.0
2018-12-27 13:20:00,63.57,63.64,63.43,63.45,15111.0,52.7568,52.8149,52.6407,52.6573,15111.0
2018-12-27 13:30:00,63.42,63.48,63.37,63.39,14146.0,52.6324,52.6822,52.5909,52.6075,14146.0
2018-12-27 13:40:00,63.36,63.39,63.0,63.09,18942.0,52.5826,52.6075,52.2838,52.3585,18942.0
2018-12-27 13:50:00,63.11,63.11,62.87,63.1,22298.0,52.3751,52.3751,52.1759,52.3668,22298.0
2018-12-27 14:00:00,63.08,63.22,62.95,63.02,31252.0,52.3502,52.4664,52.2423,52.3004,31252.0
2018-12-27 14:10:00,63.0,63.1,62.89,62.95,30497.0,52.2838,52.3668,52.1925,52.2423,30497.0
2018-12-27 14:20:00,62.94,63.2,62.94,63.17,21081.0,52.234,52.4498,52.234,52.4249,21081.0
2018-12-27 14:30:00,63.17,63.24,63.0,63.22,18310.0,52.4249,52.483,52.2838,52.4664,18310.0
2018-12-27 14:40:00,63.25,63.58,63.22,63.38,22514.0,52.4913,52.7651,52.4664,52.5992,22514.0
2018-12-27 14:50:00,63.37,63.74,63.35,63.64,24417.0,52.5909,52.8979,52.5743,52.8149,24417.0
2018-12-27 15:00:00,63.68,63.69,63.43,63.62,26155.0,52.8481,52.8564,52.6407,52.7983,26155.0
2018-12-27 15:10:00,63.62,63.99,63.53,63.94,53221.0,52.7983,53.1054,52.7236,53.0639,53221.0
2018-12-27 15:20:00,63.92,64.4,63.92,64.37,61182.0,53.0473,53.4457,53.0473,53.4208,61182.0
2018-12-27 15:30:00,64.34,64.78,64.17,64.67,40225.0,53.3959,53.761,53.2548,53.6697,40225.0
2018-12-27 15:40:00,64.69,65.1,64.67,64.91,51517.0,53.6863,54.0266,53.6697,53.8689,51517.0
2018-12-27 15:50:00,64.9,65.22,64.61,65.22,128006.0,53.8606,54.1262,53.6199,54.1262,128006.0
2018-12-28 09:30:00,65.41,65.84,65.1,65.32,42659.0,54.2839,54.6407,54.0266,54.2092,42659.0
2018-12-28 09:40:00,65.26,65.48,65.13,65.24,19627.0,54.1594,54.342,54.0515,54.1428,19627.0
2018-12-28 09:50:00,65.24,65.33,65.02,65.29,26081.0,54.1428,54.2175,53.9602,54.1843,26081.0
2018-12-28 10:00:00,65.22,65.4,65.14,65.33,30380.0,54.1262,54.2756,54.0598,54.2175,30380.0
2018-12-28 10:10:00,65.3,65.4,65.13,65.32,23809.0,54.1926,54.2756,54.0515,54.2092,23809.0
2018-12-28 10:20:00,65.31,65.44,65.07,65.13,25999.0,54.2009,54.3088,54.0017,54.0515,25999.0
2018-12-28 10:30:00,65.12,65.22,64.74,64.84,15123.0,54.0432,54.1262,53.7278,53.8108,15123.0
2018-12-28 10:40:00,64.87,65.04,64.82,65.0,21428.0,53.8357,53.9768,53.7942,53.9436,21428.0
2018-12-28 10:50:00,65.01,65.12,64.78,64.83,35359.0,53.9519,54.0432,53.761,53.8025,35359.0
2018-12-28 11:00:00,64.89,64.92,64.68,64.88,26382.0,53.8523,53.8772,53.678,53.844,26382.0
2018-12-28 11:10:00,64.91,65.01,64.7,64.75,28968.0,53.8689,53.9519,53.6946,53.7361,28968.0
2018-12-28 11:20:00,64.79,64.86,64.68,64.84,18790.0,53.7693,53.8274,53.678,53.8108,18790.0
2018-12-28 11:30:00,64.83,64.94,64.76,64.91,51517.0,53.8025,53.8938,53.7444,53.8689,51517.0
2018-12-28 11:40:00,64.92,64.96,64.74,64.8,18508.0,53.8772,53.9104,53.7278,53.7776,18508.0
2018-12-28 11:50:00,64.79,64.98,64.74,64.93,41808.0,53.7693,53.927,53.7278,53.8855,41808.0
2018-12-28 12:00:00,64.94,65.19,64.93,65.12,25346.0,53.8938,54.1013,53.8855,54.0432,25346.0
2018-12-28 12:10:00,65.1,65.1,64.79,64.86,13857.0,54.0266,54.0266,53.7693,53.8274,13857.0
2018-12-28 12:20:00,64.89,64.97,64.75,64.88,55756.0,53.8523,53.9187,53.7361,53.844,55756.0
2018-12-28 12:30:00,64.88,64.92,64.77,64.89,57003.0,53.844,53.8772,53.7527,53.8523,57003.0
2018-12-28 12:40:00,64.9,64.94,64.77,64.78,43462.0,53.8606,53.8938,53.7527,53.761,43462.0
2018-12-28 12:50:00,64.78,64.92,64.65,64.76,31371.0,53.761,53.8772,53.6531,53.7444,31371.0
2018-12-28 13:00:00,64.78,64.84,64.74,64.84,6783.0,53.761,53.8108,53.7278,53.8108,6783.0
2018-12-28 13:10:00,64.89,64.91,64.74,64.74,20740.0,53.8523,53.8689,53.7278,53.7278,20740.0
2018-12-28 13:20:00,64.75,64.75,64.58,64.66,14901.0,53.7361,53.7361,53.595,53.6614,14901.0
2018-12-28 13:30:00,64.65,64.71,64.51,64.7,16881.0,53.6531,53.7029,53.537,53.6946,16881.0
2018-12-28 13:40:00,64.7,64.85,64.61,64.84,10289.0,53.6946,53.8191,53.6199,53.8108,10289.0
2018-12-28 13:50:00,64.84,64.92,64.79,64.82,12453.0,53.8108,53.8772,53.7693,53.7942,12453.0
2018-12-28 14:00:00,64.83,65.08,64.83,65.05,26244.0,53.8025,54.01,53.8025,53.9851,26244.0
2018-12-28 14:10:00,65.02,65.25,64.96,65.08,18438.0,53.9602,54.1511,53.9104,54.01,18438.0
2018-12-28 14:20:00,65.08,65.17,64.99,65.09,18646.0,54.01,54.0847,53.9353,54.0183,18646.0
2018-12-28 14:30:00,65.08,65.32,65.04,65.32,19112.0,54.01,54.2092,53.9768,54.2092,19112.0
2018-12-28 14:40:00,65.29,65.44,65.25,65.43,23052.0,54.1843,54.3088,54.1511,54.3005,23052.0
2018-12-28 14:50:00,65.42,65.61,65.39,65.46,28807.0,54.2922,54.4498,54.2673,54.3254,28807.0
2018-12-28 15:00:00,65.47,65.51,65.06,65.14,26098.0,54.3337,54.3669,53.9934,54.0598,26098.0
2018-12-28 15:10:00,65.14,65.3,65.0,65.03,23770.0,54.0598,54.1926,53.9436,53.9685,23770.0
2018-12-28 15:20:00,65.01,65.01,64.57,64.71,32763.0,53.9519,53.9519,53.5867,53.7029,32763.0
2018-12-28 15:30:00,64.7,64.8,64.53,64.56,39359.0,53.6946,53.7776,53.5535,53.5784,39359.0
2018-12-28 15:40:00,64.55,64.68,64.44,64.64,49720.0,53.5701,53.678,53.4789,53.6448,49720.0
2018-12-28 15:50:00,64.62,64.79,64.45,64.68,109844.0,53.6282,53.7693,53.4872,53.678,109844.0
2018-12-31 09:30:00,65.18,65.26,64.77,64.9,59781.0,54.093,54.1594,53.7527,53.8606,59781.0
2018-12-31 09:40:00,64.9,65.07,64.87,64.97,12914.0,53.8606,54.0017,53.8357,53.9187,12914.0
2018-12-31 09:50:00,64.94,64.96,64.84,64.94,15762.0,53.8938,53.9104,53.8108,53.8938,15762.0
2018-12-31 10:00:00,64.94,65.22,64.94,65.16,22539.0,53.8938,54.1262,53.8938,54.0764,22539.0
2018-12-31 10:10:00,65.16,65.3,65.11,65.2,24615.0,54.0764,54.1926,54.0349,54.1096,24615.0
2018-12-31 10:20:00,65.16,65.2,64.92,65.01,18541.0,54.0764,54.1096,53.8772,53.9519,18541.0
2018-12-31 10:30:00,65.02,65.02,64.79,64.87,26328.0,53.9602,53.9602,53.7693,53.8357,26328.0
2018-12-31 10:40:00,64.85,65.0,64.85,64.94,33600.0,53.8191,53.9436,53.8191,53.8938,33600.0
2018-12-31 10:50:00,64.94,64.94,64.68,64.72,19938.0,53.8938,53.8938,53.678,53.7112,19938.0
2018-12-31 11:00:00,64.72,64.87,64.67,64.81,12275.0,53.7112,53.8357,53.6697,53.7859,12275.0
2018-12-31 11:10:00,64.8,64.8,64.66,64.77,20725.0,53.7776,53.7776,53.6614,53.7527,20725.0
2018-12-31 11:20:00,64.77,64.86,64.64,64.8,27131.0,53.7527,53.8274,53.6448,53.7776,27131.0
2018-12-31 11:30:00,64.78,64.79,64.51,64.66,11826.0,53.761,53.7693,53.537,53.6614,11826.0
2018-12-31 11:40:00,64.65,64.74,64.54,64.73,11526.0,53.6531,53.7278,53.5618,53.7195,11526.0
2018-12-31 11:50:00,64.73,64.76,64.62,64.71,16607.0,53.7195,53.7444,53.6282,53.7029,16607.0
2018-12-31 12:00:00,64.71,64.76,64.59,64.76,22419.0,53.7029,53.7444,53.6033,53.7444,22419.0
2018-12-31 12:10:00,64.75,64.76,64.59,64.63,20184.0,53.7361,53.7444,53.6033,53.6365,20184.0
2018-12-31 12:20:00,64.66,64.92,64.66,64.88,15138.0,53.6614,53.8772,53.6614,53.844,15138.0
2018-12-31 12:30:00,64.92,65.06,64.92,65.04,14163.0,53.8772,53.9934,53.8772,53.9768,14163.0
2018-12-31 12:40:00,65.03,65.11,64.97,65.09,10133.0,53.9685,54.0349,53.9187,54.0183,10133.0
2018-12-31 12:50:00,65.11,65.19,65.02,65.19,15019.0,54.0349,54.1013,53.9602,54.1013,15019.0
2018-12-31 13:00:00,65.2,65.25,65.17,65.22,12264.0,54.1096,54.1511,54.0847,54.1262,12264.0
2018-12-31 13:10:00,65.18,65.28,65.17,65.23,12427.0,54.093,54.176,54.0847,54.1345,12427.0
2018-12-31 13:20:00,65.26,65.4,65.25,65.37,13235.0,54.1594,54.2756,54.1511,54.2507,13235.0
2018-12-31 13:30:00,65.38,65.41,65.3,65.32,14499.0,54.259,54.2839,54.1926,54.2092,14499.0
2018-12-31 13:40:00,65.31,65.31,65.08,65.14,24521.0,54.2009,54.2009,54.01,54.0598,24521.0
2018-12-31 13:50:00,65.13,65.16,65.05,65.11,13192.0,54.0515,54.0764,53.9851,54.0349,13192.0
2018-12-31 14:00:00,65.1,65.11,64.93,65.03,18161.0,54.0266,54.0349,53.8855,53.9685,18161.0
2018-12-31 14:10:00,65.01,65.06,64.92,65.03,16260.0,53.9519,53.9934,53.8772,53.9685,16260.0
2018-12-31 14:20:00,65.03,65.05,64.74,64.74,28780.0,53.9685,53.9851,53.7278,53.7278,28780.0
2018-12-31 14:30:00,64.75,64.81,64.65,64.77,17197.0,53.7361,53.7859,53.6531,53.7527,17197.0
2018-12-31 14:40:00,64.76,65.02,64.76,65.0,12408.0,53.7444,53.9602,53.7444,53.9436,12408.0
2018-12-31 14:50:00,65.0,65.12,64.84,64.85,47750.0,53.9436,54.0432,53.8108,53.8191,47750.0
2018-12-31 15:00:00,64.86,65.01,64.86,64.87,17693.0,53.8274,53.9519,53.8274,53.8357,17693.0
2018-12-31 15:10:00,64.86,64.94,64.76,64.93,24773.0,53.8274,53.8938,53.7444,53.8855,24773.0
2018-12-31 15:20:00,64.92,65.0,64.83,64.9,17637.0,53.8772,53.9436,53.8025,53.8606,17637.0
2018-12-31 15:30:00,64.89,65.02,64.89,64.96,29942.0,53.8523,53.9602,53.8523,53.9104,29942.0
2018-12-31 15:40:00,64.96,65.12,64.92,64.95,47703.0,53.9104,54.0432,53.8772,53.9021,47703.0
2018-12-31 15:50:00,64.95,65.19,64.72,65.19,211091.0,53.9021,54.1013,53.7112,54.1013,211091.0
2019-01-02 09:30:00,64.08,64.5,63.33,64.5,55715.0,53.1801,53.5287,52.5577,53.5287,55715.0
2019-01-02 09:40:00,64.43,64.79,64.36,64.66,25854.0,53.4706,53.7693,53.4125,53.6614,25854.0
2019-01-02 09:50:00,64.67,64.71,64.48,64.68,27847.0,53.6697,53.7029,53.5121,53.678,27847.0
2019-01-02 10:00:00,64.69,65.08,64.5,65.04,28591.0,53.6863,54.01,53.5287,53.9768,28591.0
2019-01-02 10:10:00,65.04,65.09,64.81,64.83,36573.0,53.9768,54.0183,53.7859,53.8025,36573.0
2019-01-02 10:20:00,64.84,64.87,64.53,64.53,19435.0,53.8108,53.8357,53.5535,53.5535,19435.0
2019-01-02 10:30:00,64.52,64.56,64.37,64.47,13480.0,53.5453,53.5784,53.4208,53.5038,13480.0
2019-01-02 10:40:00,64.48,64.66,64.44,64.44,14688.0,53.5121,53.6614,53.4789,53.4789,14688.0
2019-01-02 10:50:00,64.42,64.61,64.42,64.53,15560.0,53.4623,53.6199,53.4623,53.5535,15560.0
2019-01-02 11:00:00,64.48,64.55,64.31,64.47,12828.0,53.5121,53.5701,53.371,53.5038,12828.0
2019-01-02 11:10:00,64.47,64.71,64.47,64.71,17138.0,53.5038,53.7029,53.5038,53.7029,17138.0
2019-01-02 11:20:00,64.72,64.74,64.54,64.57,31462.0,53.7112,53.7278,53.5618,53.5867,31462.0
2019-01-02 11:30:00,64.58,64.71,64.53,64.66,31783.0,53.595,53.7029,53.5535,53.6614,31783.0
2019-01-02 11:40:00,64.68,64.95,64.67,64.94,51481.0,53.678,53.9021,53.6697,53.8938,51481.0
2019-01-02 11:50:00,64.86,64.87,64.64,64.65,37413.0,53.8274,53.8357,53.6448,53.6531,37413.0
2019-01-02 12:00:00,64.64,64.78,64.6,64.74,63847.0,53.6448,53.761,53.6116,53.7278,63847.0
2019-01-02 12:10:00,64.72,64.76,64.67,64.71,24325.0,53.7112,53.7444,53.6697,53.7029,24325.0
2019-01-02 12:20:00,64.71,64.74,64.67,64.73,27269.0,53.7029,53.7278,53.6697,53.7195,27269.0
2019-01-02 12:30:00,64.7,64.94,64.7,64.92,22218.0,53.6946,53.8938,53.6946,53.8772,22218.0
2019-01-02 12:40:00,64.92,65.01,64.87,64.94,13015.0,53.8772,53.9519,53.8357,53.8938,13015.0
2019-01-02 12:50:00,64.93,65.01,64.85,64.98,18011.0,53.8855,53.9519,53.8191,53.927,18011.0
2019-01-02 13:00:00,64.97,65.14,64.97,65.12,20603.0,53.9187,54.0598,53.9187,54.0432,20603.0
2019-01-02 13:10:00,65.11,65.11,65.02,65.09,12841.0,54.0349,54.0349,53.9602,54.0183,12841.0
2019-01-02 13:20:00,65.1,65.19,65.07,65.15,8356.0,54.0266,54.1013,54.0017,54.0681,8356.0
2019-01-02 13:30:00,65.14,65.26,65.07,65.09,11506.0,54.0598,54.1594,54.0017,54.0183,11506.0
2019-01-02 13:40:00,65.11,65.2,65.06,65.18,20343.0,54.0349,54.1096,53.9934,54.093,20343.0
2019-01-02 13:50:00,65.19,65.28,65.11,65.25,14264.0,54.1013,54.176,54.0349,54.1511,14264.0
2019-01-02 14:00:00,65.25,65.25,65.01,65.03,26253.0,54.1511,54.1511,53.9519,53.9685,26253.0
2019-01-02 14:10:00,65.03,65.04,64.89,64.99,23439.0,53.9685,53.9768,53.8523,53.9353,23439.0
2019-01-02 14:20:00,64.95,65.11,64.94,64.99,27554.0,53.9021,54.0349,53.8938,53.9353,27554.0
2019-01-02 14:30:00,65.0,65.16,64.99,64.99,22487.0,53.9436,54.0764,53.9353,53.9353,22487.0
2019-01-02 14:40:00,64.99,64.99,64.81,64.97,18638.0,53.9353,53.9353,53.7859,53.9187,18638.0
2019-01-02 14:50:00,64.95,64.96,64.75,64.75,20754.0,53.9021,53.9104,53.7361,53.7361,20754.0
2019-01-02 15:00:00,64.75,64.84,64.7,64.77,49417.0,53.7361,53.8108,53.6946,53.7527,49417.0
2019-01-02 15:10:00,64.78,64.84,64.58,64.62,33891.0,53.761,53.8108,53.595,53.6282,33891.0
2019-01-02 15:20:00,64.62,64.86,64.59,64.76,49860.0,53.6282,53.8274,53.6033,53.7444,49860.0
2019-01-02 15:30:00,64.76,64.76,64.64,64.65,44159.0,53.7444,53.7444,53.6448,53.6531,44159.0
2019-01-02 15:40:00,64.64,64.84,64.64,64.8,67547.0,53.6448,53.8108,53.6448,53.7776,67547.0
2019-01-02 15:50:00,64.81,65.09,64.8,65.06,195147.0,53.7859,54.0183,53.7776,53.9934,195147.0
2019-01-03 09:30:00,64.39,64.82,64.39,64.64,63715.0,53.4374,53.7942,53.4374,53.6448,63715.0
2019-01-03 09:40:00,64.66,64.89,64.53,64.63,35290.0,53.6614,53.8523,53.5535,53.6365,35290.0
2019-01-03 09:50:00,64.64,64.74,64.59,64.65,24049.0,53.6448,53.7278,53.6033,53.6531,24049.0
2019-01-03 10:00:00,64.59,64.59,64.29,64.29,43902.0,53.6033,53.6033,53.3544,53.3544,43902.0
2019-01-03 10:10:00,64.32,64.35,64.01,64.17,17112.0,53.3793,53.4042,53.122,53.2548,17112.0
2019-01-03 10:20:00,64.19,64.33,64.13,64.33,19542.0,53.2714,53.3876,53.2216,53.3876,19542.0
2019-01-03 10:30:00,64.3,64.3,64.03,64.08,27115.0,53.3627,53.3627,53.1386,53.1801,27115.0
2019-01-03 10:40:00,64.1,64.49,64.06,64.18,111293.0,53.1967,53.5204,53.1635,53.2631,111293.0
2019-01-03 10:50:00,64.16,64.42,64.13,64.3,16309.0,53.2465,53.4623,53.2216,53.3627,16309.0
2019-01-03 11:00:00,64.33,64.4,64.16,64.21,14873.0,53.3876,53.4457,53.2465,53.288,14873.0
2019-01-03 11:10:00,64.2,64.43,64.2,64.37,22021.0,53.2797,53.4706,53.2797,53.4208,22021.0
2019-01-03 11:20:00,64.42,64.6,64.41,64.46,18703.0,53.4623,53.6116,53.454,53.4955,18703.0
2019-01-03 11:30:00,64.44,64.84,64.38,64.84,12627.0,53.4789,53.8108,53.4291,53.8108,12627.0
2019-01-03 11:40:00,64.85,65.07,64.84,64.9,19875.0,53.8191,54.0017,53.8108,53.8606,19875.0
2019-01-03 11:50:00,64.91,64.94,64.76,64.83,25179.0,53.8689,53.8938,53.7444,53.8025,25179.0
2019-01-03 12:00:00,64.81,64.89,64.6,64.65,17496.0,53.7859,53.8523,53.6116,53.6531,17496.0
2019-01-03 12:10:00,64.66,64.8,64.55,64.61,17184.0,53.6614,53.7776,53.5701,53.6199,17184.0
2019-01-03 12:20:00,64.66,64.77,64.57,64.65,20558.0,53.6614,53.7527,53.5867,53.6531,20558.0
2019-01-03 12:30:00,64.62,64.74,64.5,64.55,17342.0,53.6282,53.7278,53.5287,53.5701,17342.0
2019-01-03 12:40:00,64.55,64.71,64.51,64.66,16651.0,53.5701,53.7029,53.537,53.6614,16651.0
2019-01-03 12:50:00,64.65,64.79,64.65,64.74,11524.0,53.6531,53.7693,53.6531,53.7278,11524.0
2019-01-03 13:00:00,64.69,64.72,64.45,64.51,16737.0,53.6863,53.7112,53.4872,53.537,16737.0
2019-01-03 13:10:00,64.51,64.53,64.16,64.26,43626.0,53.537,53.5535,53.2465,53.3295,43626.0
2019-01-03 13:20:00,64.24,64.51,64.23,64.46,65797.0,53.3129,53.537,53.3046,53.4955,65797.0
2019-01-03 13:30:00,64.47,64.6,64.37,64.59,33343.0,53.5038,53.6116,53.4208,53.6033,33343.0
2019-01-03 13:40:00,64.59,64.68,64.49,64.49,19838.0,53.6033,53.678,53.5204,53.5204,19838.0
2019-01-03 13:50:00,64.47,64.53,64.34,64.4,34890.0,53.5038,53.5535,53.3959,53.4457,34890.0
2019-01-03 14:00:00,64.38,64.56,64.35,64.52,22639.0,53.4291,53.5784,53.4042,53.5453,22639.0
2019-01-03 14:10:00,64.51,64.61,64.44,64.61,19103.0,53.537,53.6199,53.4789,53.6199,19103.0
2019-01-03 14:20:00,64.59,64.69,64.47,64.66,11730.0,53.6033,53.6863,53.5038,53.6614,11730.0
2019-01-03 14:30:00,64.7,64.75,64.45,64.5,20665.0,53.6946,53.7361,53.4872,53.5287,20665.0
2019-01-03 14:40:00,64.51,64.53,64.3,64.33,17100.0,53.537,53.5535,53.3627,53.3876,17100.0
2019-01-03 14:50:00,64.34,64.39,64.13,64.19,23918.0,53.3959,53.4374,53.2216,53.2714,23918.0
2019-01-03 15:00:00,64.18,64.22,64.07,64.15,26287.0,53.2631,53.2963,53.1718,53.2382,26287.0
2019-01-03 15:10:00,64.16,64.2,64.04,64.16,37340.0,53.2465,53.2797,53.1469,53.2465,37340.0
2019-01-03 15:20:00,64.16,64.21,63.98,64.06,38822.0,53.2465,53.288,53.0971,53.1635,38822.0
2019-01-03 15:30:00,64.06,64.37,64.04,64.21,56125.0,53.1635,53.4208,53.1469,53.288,56125.0
2019-01-03 15:40:00,64.22,64.34,64.15,64.22,62621.0,53.2963,53.3959,53.2382,53.2963,62621.0
2019-01-03 15:50:00,64.23,64.28,63.88,63.97,169966.0,53.3046,53.3461,53.0141,53.0888,169966.0
2019-01-04 09:30:00,65.14,65.23,64.86,64.99,62633.0,54.0598,54.1345,53.8274,53.9353,62633.0
2019-01-04 09:40:00,65.0,65.21,64.92,65.12,24927.0,53.9436,54.1179,53.8772,54.0432,24927.0
2019-01-04 09:50:00,65.16,65.44,65.14,65.42,22795.0,54.0764,54.3088,54.0598,54.2922,22795.0
2019-01-04 10:00:00,65.44,65.53,65.41,65.52,25970.0,54.3088,54.3835,54.2839,54.3752,25970.0
2019-01-04 10:10:00,65.52,65.54,65.22,65.23,28939.0,54.3752,54.3917,54.1262,54.1345,28939.0
2019-01-04 10:20:00,65.22,65.88,65.12,65.82,40967.0,54.1262,54.6739,54.0432,54.6241,40967.0
2019-01-04 10:30:00,65.84,65.92,65.68,65.7,19093.0,54.6407,54.7071,54.5079,54.5245,19093.0
2019-01-04 10:40:00,65.71,65.71,65.55,65.56,17553.0,54.5328,54.5328,54.4,54.4083,17553.0
2019-01-04 10:50:00,65.56,65.71,65.53,65.7,19553.0,54.4083,54.5328,54.3835,54.5245,19553.0
2019-01-04 11:00:00,65.7,65.94,65.68,65.85,21523.0,54.5245,54.7237,54.5079,54.649,21523.0
2019-01-04 11:10:00,65.85,65.98,65.7,65.79,17495.0,54.649,54.7569,54.5245,54.5992,17495.0
2019-01-04 11:20:00,65.82,65.82,65.65,65.68,23075.0,54.6241,54.6241,54.483,54.5079,23075.0
2019-01-04 11:30:00,65.66,65.76,65.55,65.72,26440.0,54.4913,54.5743,54.4,54.5411,26440.0
2019-01-04 11:40:00,65.72,65.94,65.72,65.9,17547.0,54.5411,54.7237,54.5411,54.6905,17547.0
2019-01-04 11:50:00,65.94,66.04,65.89,65.91,26939.0,54.7237,54.8067,54.6822,54.6988,26939.0
2019-01-04 12:00:00,65.9,65.93,65.69,65.75,8774.0,54.6905,54.7154,54.5162,54.566,8774.0
2019-01-04 12:10:00,65.75,65.95,65.75,65.92,12680.0,54.566,54.732,54.566,54.7071,12680.0
2019-01-04 12:20:00,65.93,66.01,65.9,65.91,11105.0,54.7154,54.7818,54.6905,54.6988,11105.0
2019-01-04 12:30:00,65.92,65.94,65.82,65.93,11687.0,54.7071,54.7237,54.6241,54.7154,11687.0
2019-01-04 12:40:00,65.97,66.08,65.97,66.07,38730.0,54.7486,54.8399,54.7486,54.8316,38730.0
2019-01-04 12:50:00,66.09,66.2,66.05,66.09,24171.0,54.8482,54.9395,54.815,54.8482,24171.0
2019-01-04 13:00:00,66.08,66.31,66.08,66.28,12366.0,54.8399,55.0308,54.8399,55.0059,12366.0
2019-01-04 13:10:00,66.29,66.3,66.08,66.18,26350.0,55.0142,55.0225,54.8399,54.9229,26350.0
2019-01-04 13:20:00,66.18,66.22,66.15,66.2,19255.0,54.9229,54.9561,54.898,54.9395,19255.0
2019-01-04 13:30:00,66.22,66.3,66.16,66.16,24169.0,54.9561,55.0225,54.9063,54.9063,24169.0
2019-01-04 13:40:00,66.17,66.21,66.05,66.19,63877.0,54.9146,54.9478,54.815,54.9312,63877.0
2019-01-04 13:50:00,66.19,66.19,66.03,66.13,33901.0,54.9312,54.9312,54.7984,54.8814,33901.0
2019-01-04 14:00:00,66.15,66.18,66.03,66.08,27422.0,54.898,54.9229,54.7984,54.8399,27422.0
2019-01-04 14:10:00,66.08,66.22,66.08,66.18,30569.0,54.8399,54.9561,54.8399,54.9229,30569.0
2019-01-04 14:20:00,66.19,66.25,66.14,66.22,17394.0,54.9312,54.981,54.8897,54.9561,17394.0
2019-01-04 14:30:00,66.24,66.4,66.2,66.4,22792.0,54.9727,55.1055,54.9395,55.1055,22792.0
2019-01-04 14:40:00,66.39,66.42,66.08,66.14,21270.0,55.0972,55.1221,54.8399,54.8897,21270.0
2019-01-04 14:50:00,66.13,66.16,65.99,66.03,34675.0,54.8814,54.9063,54.7652,54.7984,34675.0
2019-01-04 15:00:00,66.08,66.15,66.0,66.0,21729.0,54.8399,54.898,54.7735,54.7735,21729.0
2019-01-04 15:10:00,66.0,66.11,65.98,66.06,38290.0,54.7735,54.8648,54.7569,54.8233,38290.0
2019-01-04 15:20:00,66.06,66.07,65.92,65.98,58551.0,54.8233,54.8316,54.7071,54.7569,58551.0
2019-01-04 15:30:00,65.96,66.16,65.92,66.07,49970.0,54.7403,54.9063,54.7071,54.8316,49970.0
2019-01-04 15:40:00,66.08,66.22,66.03,66.13,56477.0,54.8399,54.9561,54.7984,54.8814,56477.0
2019-01-04 15:50:00,66.12,66.26,66.06,66.19,164691.0,54.8731,54.9893,54.8233,54.9312,164691.0
2019-01-07 09:30:00,66.0,66.08,65.68,65.9,56783.0,54.7735,54.8399,54.5079,54.6905,56783.0
2019-01-07 09:40:00,65.95,66.05,65.8,65.83,32649.0,54.732,54.815,54.6075,54.6324,32649.0
2019-01-07 09:50:00,65.83,65.91,65.64,65.88,50167.0,54.6324,54.6988,54.4747,54.6739,50167.0
2019-01-07 10:00:00,65.87,66.24,65.83,66.04,33503.0,54.6656,54.9727,54.6324,54.8067,33503.0
2019-01-07 10:10:00,66.03,66.03,65.83,65.92,41279.0,54.7984,54.7984,54.6324,54.7071,41279.0
2019-01-07 10:20:00,65.9,65.99,65.83,65.93,21123.0,54.6905,54.7652,54.6324,54.7154,21123.0
2019-01-07 10:30:00,65.97,66.18,65.96,66.08,27459.0,54.7486,54.9229,54.7403,54.8399,27459.0
2019-01-07 10:40:00,66.08,66.28,66.04,66.26,20953.0,54.8399,55.0059,54.8067,54.9893,20953.0
2019-01-07 10:50:00,66.29,66.34,66.17,66.24,15509.0,55.0142,55.0557,54.9146,54.9727,15509.0
2019-01-07 11:00:00,66.22,66.34,66.21,66.3,20584.0,54.9561,55.0557,54.9478,55.0225,20584.0
2019-01-07 11:10:00,66.32,66.37,66.24,66.26,15234.0,55.0391,55.0806,54.9727,54.9893,15234.0
2019-01-07 11:20:00,66.26,66.28,66.14,66.17,16219.0,54.9893,55.0059,54.8897,54.9146,16219.0
2019-01-07 11:30:00,66.17,66.39,66.13,66.33,18950.0,54.9146,55.0972,54.8814,55.0474,18950.0
2019-01-07 11:40:00,66.33,66.48,66.29,66.42,18031.0,55.0474,55.1719,55.0142,55.1221,18031.0
2019-01-07 11:50:00,66.43,66.54,66.41,66.52,11087.0,55.1304,55.2217,55.1138,55.2051,11087.0
2019-01-07 12:00:00,66.52,66.54,66.36,66.38,16030.0,55.2051,55.2217,55.0723,55.0889,16030.0
2019-01-07 12:10:00,66.37,66.48,66.36,66.46,19350.0,55.0806,55.1719,55.0723,55.1553,19350.0
2019-01-07 12:20:00,66.46,66.47,66.4,66.45,17840.0,55.1553,55.1636,55.1055,55.147,17840.0
2019-01-07 12:30:00,66.44,66.52,66.39,66.47,14160.0,55.1387,55.2051,55.0972,55.1636,14160.0
2019-01-07 12:40:00,66.5,66.5,66.39,66.4,12831.0,55.1885,55.1885,55.0972,55.1055,12831.0
2019-01-07 12:50:00,66.4,66.53,66.34,66.49,9897.0,55.1055,55.2134,55.0557,55.1802,9897.0
2019-01-07 13:00:00,66.5,66.53,66.44,66.48,7661.0,55.1885,55.2134,55.1387,55.1719,7661.0
2019-01-07 13:10:00,66.5,66.55,66.47,66.52,8382.0,55.1885,55.23,55.1636,55.2051,8382.0
2019-01-07 13:20:00,66.53,66.56,66.48,66.48,8920.0,55.2134,55.2382,55.1719,55.1719,8920.0
2019-01-07 13:30:00,66.49,66.57,66.45,66.49,14696.0,55.1802,55.2465,55.147,55.1802,14696.0
2019-01-07 13:40:00,66.48,66.53,66.34,66.35,22194.0,55.1719,55.2134,55.0557,55.064,22194.0
2019-01-07 13:50:00,66.33,66.35,66.29,66.31,20926.0,55.0474,55.064,55.0142,55.0308,20926.0
2019-01-07 14:00:00,66.31,66.45,66.31,66.35,17215.0,55.0308,55.147,55.0308,55.064,17215.0
2019-01-07 14:10:00,66.35,66.36,66.25,66.33,29656.0,55.064,55.0723,54.981,55.0474,29656.0
2019-01-07 14:20:00,66.34,66.36,66.15,66.16,19166.0,55.0557,55.0723,54.898,54.9063,19166.0
2019-01-07 14:30:00,66.15,66.24,66.04,66.04,13741.0,54.898,54.9727,54.8067,54.8067,13741.0
2019-01-07 14:40:00,66.04,66.07,66.0,66.03,43930.0,54.8067,54.8316,54.7735,54.7984,43930.0
2019-01-07 14:50:00,66.03,66.04,65.89,65.94,24985.0,54.7984,54.8067,54.6822,54.7237,24985.0
2019-01-07 15:00:00,65.94,66.1,65.94,66.08,16396.0,54.7237,54.8565,54.7237,54.8399,16396.0
2019-01-07 15:10:00,66.09,66.18,66.05,66.14,18607.0,54.8482,54.9229,54.815,54.8897,18607.0
2019-01-07 15:20:00,66.14,66.19,66.09,66.14,24068.0,54.8897,54.9312,54.8482,54.8897,24068.0
2019-01-07 15:30:00,66.14,66.15,66.02,66.1,33408.0,54.8897,54.898,54.7901,54.8565,33408.0
2019-01-07 15:40:00,66.09,66.11,66.0,66.07,40096.0,54.8482,54.8648,54.7735,54.8316,40096.0
2019-01-07 15:50:00,66.07,66.07,65.8,65.85,104512.0,54.8316,54.8316,54.6075,54.649,104512.0
2019-01-08 09:30:00,66.71,66.85,66.21,66.59,84049.0,55.3627,55.4789,54.9478,55.2631,84049.0
2019-01-08 09:40:00,66.6,66.83,66.39,66.39,21869.0,55.2714,55.4623,55.0972,55.0972,21869.0
2019-01-08 09:50:00,66.4,66.42,66.17,66.27,25672.0,55.1055,55.1221,54.9146,54.9976,25672.0
2019-01-08 10:00:00,66.27,66.42,66.24,66.31,45111.0,54.9976,55.1221,54.9727,55.0308,45111.0
2019-01-08 10:10:00,66.32,66.33,65.9,65.92,29872.0,55.0391,55.0474,54.6905,54.7071,29872.0
2019-01-08 10:20:00,65.93,66.05,65.92,66.0,13271.0,54.7154,54.815,54.7071,54.7735,13271.0
2019-01-08 10:30:00,66.01,66.05,65.78,65.91,31129.0,54.7818,54.815,54.5909,54.6988,31129.0
2019-01-08 10:40:00,65.9,65.91,65.6,65.64,33959.0,54.6905,54.6988,54.4415,54.4747,33959.0
2019-01-08 10:50:00,65.64,65.75,65.49,65.75,22384.0,54.4747,54.566,54.3503,54.566,22384.0
2019-01-08 11:00:00,65.75,65.89,65.73,65.85,29668.0,54.566,54.6822,54.5494,54.649,29668.0
2019-01-08 11:10:00,65.86,65.97,65.79,65.9,54281.0,54.6573,54.7486,54.5992,54.6905,54281.0
2019-01-08 11:20:00,65.9,65.92,65.73,65.73,50190.0,54.6905,54.7071,54.5494,54.5494,50190.0
2019-01-08 11:30:00,65.74,65.75,65.6,65.75,29439.0,54.5577,54.566,54.4415,54.566,29439.0
2019-01-08 11:40:00,65.77,65.84,65.74,65.82,15205.0,54.5826,54.6407,54.5577,54.6241,15205.0
2019-01-08 11:50:00,65.81,65.95,65.76,65.95,15926.0,54.6158,54.732,54.5743,54.732,15926.0
2019-01-08 12:00:00,65.93,66.0,65.89,65.9,18144.0,54.7154,54.7735,54.6822,54.6905,18144.0
2019-01-08 12:10:00,65.9,66.04,65.81,65.99,20776.0,54.6905,54.8067,54.6158,54.7652,20776.0
2019-01-08 12:20:00,66.01,66.06,65.95,66.0,12104.0,54.7818,54.8233,54.732,54.7735,12104.0
2019-01-08 12:30:00,66.02,66.09,65.87,65.88,20908.0,54.7901,54.8482,54.6656,54.6739,20908.0
2019-01-08 12:40:00,65.9,66.11,65.89,65.89,36519.0,54.6905,54.8648,54.6822,54.6822,36519.0
2019-01-08 12:50:00,65.88,66.07,65.87,66.02,23355.0,54.6739,54.8316,54.6656,54.7901,23355.0
2019-01-08 13:00:00,66.0,66.14,65.95,66.1,11969.0,54.7735,54.8897,54.732,54.8565,11969.0
2019-01-08 13:10:00,66.12,66.19,66.08,66.13,10038.0,54.8731,54.9312,54.8399,54.8814,10038.0
2019-01-08 13:20:00,66.13,66.17,66.11,66.15,16621.0,54.8814,54.9146,54.8648,54.898,16621.0
2019-01-08 13:30:00,66.16,66.22,66.16,66.18,10469.0,54.9063,54.9561,54.9063,54.9229,10469.0
2019-01-08 13:40:00,66.18,66.23,66.12,66.23,15949.0,54.9229,54.9644,54.8731,54.9644,15949.0
2019-01-08 13:50:00,66.24,66.43,66.24,66.37,23437.0,54.9727,55.1304,54.9727,55.0806,23437.0
2019-01-08 14:00:00,66.36,66.4,66.27,66.33,12749.0,55.0723,55.1055,54.9976,55.0474,12749.0
2019-01-08 14:10:00,66.33,66.36,66.3,66.32,13039.0,55.0474,55.0723,55.0225,55.0391,13039.0
2019-01-08 14:20:00,66.3,66.31,66.19,66.22,20190.0,55.0225,55.0308,54.9312,54.9561,20190.0
2019-01-08 14:30:00,66.24,66.33,66.2,66.32,15150.0,54.9727,55.0474,54.9395,55.0391,15150.0
2019-01-08 14:40:00,66.33,66.36,66.25,66.34,13415.0,55.0474,55.0723,54.981,55.0557,13415.0
2019-01-08 14:50:00,66.34,66.36,66.26,66.32,24375.0,55.0557,55.0723,54.9893,55.0391,24375.0
2019-01-08 15:00:00,66.31,66.35,66.18,66.3,34681.0,55.0308,55.064,54.9229,55.0225,34681.0
2019-01-08 15:10:00,66.3,66.38,66.28,66.38,17708.0,55.0225,55.0889,55.0059,55.0889,17708.0
2019-01-08 15:20:00,66.38,66.39,66.32,66.37,23365.0,55.0889,55.0972,55.0391,55.0806,23365.0
2019-01-08 15:30:00,66.37,66.4,66.32,66.33,43698.0,55.0806,55.1055,55.0391,55.0474,43698.0
2019-01-08 15:40:00,66.34,66.34,66.22,66.27,65547.0,55.0557,55.0557,54.9561,54.9976,65547.0
2019-01-08 15:50:00,66.28,66.39,66.23,66.33,136694.0,55.0059,55.0972,54.9644,55.0474,136694.0
2019-01-09 09:30:00,66.41,66.63,66.17,66.39,74487.0,55.1138,55.2963,54.9146,55.0972,74487.0
2019-01-09 09:40:00,66.38,66.49,66.25,66.28,41808.0,55.0889,55.1802,54.981,55.0059,41808.0
2019-01-09 09:50:00,66.32,66.47,66.3,66.42,22542.0,55.0391,55.1636,55.0225,55.1221,22542.0
2019-01-09 10:00:00,66.45,66.52,66.32,66.49,39879.0,55.147,55.2051,55.0391,55.1802,39879.0
2019-01-09 10:10:00,66.51,66.55,66.26,66.36,31155.0,55.1968,55.23,54.9893,55.0723,31155.0
2019-01-09 10:20:00,66.4,66.46,66.23,66.38,32434.0,55.1055,55.1553,54.9644,55.0889,32434.0
2019-01-09 10:30:00,66.38,66.38,66.13,66.18,49445.0,55.0889,55.0889,54.8814,54.9229,49445.0
2019-01-09 10:40:00,66.18,66.18,65.93,66.05,23711.0,54.9229,54.9229,54.7154,54.815,23711.0
2019-01-09 10:50:00,66.08,66.26,66.08,66.2,15641.0,54.8399,54.9893,54.8399,54.9395,15641.0
2019-01-09 11:00:00,66.18,66.39,66.17,66.3,30697.0,54.9229,55.0972,54.9146,55.0225,30697.0
2019-01-09 11:10:00,66.32,66.38,66.24,66.33,26349.0,55.0391,55.0889,54.9727,55.0474,26349.0
2019-01-09 11:20:00,66.33,66.39,66.25,66.3,19456.0,55.0474,55.0972,54.981,55.0225,19456.0
2019-01-09 11:30:00,66.31,66.31,66.17,66.22,18419.0,55.0308,55.0308,54.9146,54.9561,18419.0
2019-01-09 11:40:00,66.24,66.32,66.18,66.3,17179.0,54.9727,55.0391,54.9229,55.0225,17179.0
2019-01-09 11:50:00,66.32,66.46,66.22,66.25,27826.0,55.0391,55.1553,54.9561,54.981,27826.0
2019-01-09 12:00:00,66.24,66.28,66.17,66.19,40484.0,54.9727,55.0059,54.9146,54.9312,40484.0
2019-01-09 12:10:00,66.19,66.26,66.14,66.17,30337.0,54.9312,54.9893,54.8897,54.9146,30337.0
2019-01-09 12:20:00,66.18,66.29,66.15,66.25,18042.0,54.9229,55.0142,54.898,54.981,18042.0
2019-01-09 12:30:00,66.26,66.44,66.24,66.44,25865.0,54.9893,55.1387,54.9727,55.1387,25865.0
2019-01-09 12:40:00,66.42,66.5,66.4,66.42,19875.0,55.1221,55.1885,55.1055,55.1221,19875.0
2019-01-09 12:50:00,66.44,66.49,66.41,66.45,15866.0,55.1387,55.1802,55.1138,55.147,15866.0
2019-01-09 13:00:00,66.46,66.46,66.32,66.37,10052.0,55.1553,55.1553,55.0391,55.0806,10052.0
2019-01-09 13:10:00,66.35,66.37,66.3,66.36,13700.0,55.064,55.0806,55.0225,55.0723,13700.0
2019-01-09 13:20:00,66.35,66.4,66.34,66.38,22167.0,55.064,55.1055,55.0557,55.0889,22167.0
2019-01-09 13:30:00,66.38,66.41,66.3,66.32,11894.0,55.0889,55.1138,55.0225,55.0391,11894.0
2019-01-09 13:40:00,66.32,66.4,66.31,66.4,53257.0,55.0391,55.1055,55.0308,55.1055,53257.0
2019-01-09 13:50:00,66.39,66.42,66.32,66.41,17954.0,55.0972,55.1221,55.0391,55.1138,17954.0
2019-01-09 14:00:00,66.42,66.67,66.42,66.66,21764.0,55.1221,55.3295,55.1221,55.3212,21764.0
2019-01-09 14:10:00,66.64,66.64,66.28,66.29,23456.0,55.3046,55.3046,55.0059,55.0142,23456.0
2019-01-09 14:20:00,66.27,66.34,66.18,66.3,17512.0,54.9976,55.0557,54.9229,55.0225,17512.0
2019-01-09 14:30:00,66.29,66.4,66.24,66.4,16846.0,55.0142,55.1055,54.9727,55.1055,16846.0
2019-01-09 14:40:00,66.39,66.55,66.37,66.53,11534.0,55.0972,55.23,55.0806,55.2134,11534.0
2019-01-09 14:50:00,66.54,66.58,66.48,66.51,22839.0,55.2217,55.2548,55.1719,55.1968,22839.0
2019-01-09 15:00:00,66.53,66.59,66.48,66.53,15839.0,55.2134,55.2631,55.1719,55.2134,15839.0
2019-01-09 15:10:00,66.53,66.61,66.5,66.6,21855.0,55.2134,55.2797,55.1885,55.2714,21855.0
2019-01-09 15:20:00,66.6,66.62,66.53,66.55,22450.0,55.2714,55.288,55.2134,55.23,22450.0
2019-01-09 15:30:00,66.54,66.54,66.36,66.41,39509.0,55.2217,55.2217,55.0723,55.1138,39509.0
2019-01-09 15:40:00,66.43,66.43,66.25,66.28,46538.0,55.1304,55.1304,54.981,55.0059,46538.0
2019-01-09 15:50:00,66.28,66.34,66.15,66.32,144131.0,55.0059,55.0557,54.898,55.0391,144131.0
2019-01-10 09:30:00,66.2,66.47,66.01,66.39,47057.0,54.9395,55.1636,54.7818,55.0972,47057.0
2019-01-10 09:40:00,66.4,66.51,66.35,66.4,17756.0,55.1055,55.1968,55.064,55.1055,17756.0
2019-01-10 09:50:00,66.41,66.43,66.29,66.34,16542.0,55.1138,55.1304,55.0142,55.0557,16542.0
2019-01-10 10:00:00,66.34,66.5,66.34,66.5,16289.0,55.0557,55.1885,55.0557,55.1885,16289.0
2019-01-10 10:10:00,66.51,66.6,66.39,66.47,22727.0,55.1968,55.2714,55.0972,55.1636,22727.0
2019-01-10 10:20:00,66.47,66.81,66.46,66.81,20124.0,55.1636,55.4457,55.1553,55.4457,20124.0
2019-01-10 10:30:00,66.8,66.81,66.72,66.78,18752.0,55.4374,55.4457,55.371,55.4208,18752.0
2019-01-10 10:40:00,66.78,66.86,66.72,66.85,23364.0,55.4208,55.4872,55.371,55.4789,23364.0
2019-01-10 10:50:00,66.85,66.93,66.77,66.85,22905.0,55.4789,55.5453,55.4125,55.4789,22905.0
2019-01-10 11:00:00,66.86,66.95,66.82,66.93,19726.0,55.4872,55.5619,55.454,55.5453,19726.0
2019-01-10 11:10:00,66.92,67.07,66.89,66.97,41592.0,55.537,55.6615,55.5121,55.5785,41592.0
2019-01-10 11:20:00,66.96,67.0,66.84,66.89,23357.0,55.5702,55.6034,55.4706,55.5121,23357.0
2019-01-10 11:30:00,66.89,67.08,66.89,67.03,14888.0,55.5121,55.6698,55.5121,55.6283,14888.0
2019-01-10 11:40:00,67.03,67.07,66.97,67.01,22916.0,55.6283,55.6615,55.5785,55.6117,22916.0
2019-01-10 11:50:00,67.0,67.06,66.94,67.06,17151.0,55.6034,55.6532,55.5536,55.6532,17151.0
2019-01-10 12:00:00,67.03,67.11,67.0,67.02,19716.0,55.6283,55.6947,55.6034,55.62,19716.0
2019-01-10 12:10:00,67.01,67.09,66.99,67.06,12597.0,55.6117,55.6781,55.5951,55.6532,12597.0
2019-01-10 12:20:00,67.04,67.11,67.01,67.08,12495.0,55.6366,55.6947,55.6117,55.6698,12495.0
2019-01-10 12:30:00,67.08,67.12,67.05,67.09,16262.0,55.6698,55.703,55.6449,55.6781,16262.0
2019-01-10 12:40:00,67.09,67.25,67.04,67.19,36149.0,55.6781,55.8109,55.6366,55.7611,36149.0
2019-01-10 12:50:00,67.19,67.25,67.12,67.19,13013.0,55.7611,55.8109,55.703,55.7611,13013.0
2019-01-10 13:00:00,67.19,67.19,66.81,66.81,24062.0,55.7611,55.7611,55.4457,55.4457,24062.0
2019-01-10 13:10:00,66.81,66.85,66.69,66.84,19109.0,55.4457,55.4789,55.3461,55.4706,19109.0
2019-01-10 13:20:00,66.83,66.94,66.79,66.91,14549.0,55.4623,55.5536,55.4291,55.5287,14549.0
2019-01-10 13:30:00,66.94,66.96,66.79,66.81,20826.0,55.5536,55.5702,55.4291,55.4457,20826.0
2019-01-10 13:40:00,66.8,66.83,66.69,66.82,25560.0,55.4374,55.4623,55.3461,55.454,25560.0
2019-01-10 13:50:00,66.84,66.91,66.81,66.89,14776.0,55.4706,55.5287,55.4457,55.5121,14776.0
2019-01-10 14:00:00,66.9,67.16,66.9,67.16,20370.0,55.5204,55.7362,55.5204,55.7362,20370.0
2019-01-10 14:10:00,67.16,67.19,67.12,67.18,29027.0,55.7362,55.7611,55.703,55.7528,29027.0
2019-01-10 14:20:00,67.21,67.3,67.15,67.16,63042.0,55.7777,55.8524,55.7279,55.7362,63042.0
2019-01-10 14:30:00,67.15,67.19,67.11,67.14,12245.0,55.7279,55.7611,55.6947,55.7196,12245.0
2019-01-10 14:40:00,67.12,67.24,67.04,67.04,22708.0,55.703,55.8026,55.6366,55.6366,22708.0
2019-01-10 14:50:00,67.04,67.1,66.98,67.07,15519.0,55.6366,55.6864,55.5868,55.6615,15519.0
2019-01-10 15:00:00,67.07,67.28,67.07,67.27,45964.0,55.6615,55.8358,55.6615,55.8275,45964.0
2019-01-10 15:10:00,67.27,67.27,67.13,67.2,26613.0,55.8275,55.8275,55.7113,55.7694,26613.0
2019-01-10 15:20:00,67.21,67.27,67.18,67.25,20282.0,55.7777,55.8275,55.7528,55.8109,20282.0
2019-01-10 15:30:00,67.25,67.32,67.22,67.29,43152.0,55.8109,55.869,55.786,55.8441,43152.0
2019-01-10 15:40:00,67.3,67.41,67.26,67.28,51088.0,55.8524,55.9437,55.8192,55.8358,51088.0
2019-01-10 15:50:00,67.28,67.45,67.27,67.42,139676.0,55.8358,55.9769,55.8275,55.952,139676.0
2019-01-11 09:30:00,67.15,67.45,66.9,66.92,46797.0,55.7279,55.9769,55.5204,55.537,46797.0
2019-01-11 09:40:00,66.92,66.98,66.75,66.76,30548.0,55.537,55.5868,55.3959,55.4042,30548.0
2019-01-11 09:50:00,66.76,66.77,66.6,66.73,30194.0,55.4042,55.4125,55.2714,55.3793,30194.0
2019-01-11 10:00:00,66.72,66.82,66.68,66.79,18357.0,55.371,55.454,55.3378,55.4291,18357.0
2019-01-11 10:10:00,66.82,66.84,66.61,66.71,27624.0,55.454,55.4706,55.2797,55.3627,27624.0
2019-01-11 10:20:00,66.7,66.72,66.64,66.67,47900.0,55.3544,55.371,55.3046,55.3295,47900.0
2019-01-11 10:30:00,66.67,66.83,66.62,66.77,17774.0,55.3295,55.4623,55.288,55.4125,17774.0
2019-01-11 10:40:00,66.77,66.87,66.75,66.84,22642.0,55.4125,55.4955,55.3959,55.4706,22642.0
2019-01-11 10:50:00,66.83,67.0,66.76,66.99,24348.0,55.4623,55.6034,55.4042,55.5951,24348.0
2019-01-11 11:00:00,67.0,67.01,66.91,66.98,20183.0,55.6034,55.6117,55.5287,55.5868,20183.0
2019-01-11 11:10:00,66.98,67.03,66.84,67.01,22359.0,55.5868,55.6283,55.4706,55.6117,22359.0
2019-01-11 11:20:00,67.01,67.01,66.9,66.94,17091.0,55.6117,55.6117,55.5204,55.5536,17091.0
2019-01-11 11:30:00,66.93,67.01,66.9,66.9,21758.0,55.5453,55.6117,55.5204,55.5204,21758.0
2019-01-11 11:40:00,66.89,67.04,66.88,66.99,17590.0,55.5121,55.6366,55.5038,55.5951,17590.0
2019-01-11 11:50:00,66.99,67.06,66.96,66.98,15767.0,55.5951,55.6532,55.5702,55.5868,15767.0
2019-01-11 12:00:00,66.96,67.03,66.93,66.95,13806.0,55.5702,55.6283,55.5453,55.5619,13806.0
2019-01-11 12:10:00,66.94,66.97,66.89,66.95,16927.0,55.5536,55.5785,55.5121,55.5619,16927.0
2019-01-11 12:20:00,66.97,66.97,66.79,66.86,14132.0,55.5785,55.5785,55.4291,55.4872,14132.0
2019-01-11 12:30:00,66.85,66.94,66.84,66.93,17238.0,55.4789,55.5536,55.4706,55.5453,17238.0
2019-01-11 12:40:00,66.93,66.93,66.84,66.88,13861.0,55.5453,55.5453,55.4706,55.5038,13861.0
2019-01-11 12:50:00,66.88,66.95,66.88,66.94,15934.0,55.5038,55.5619,55.5038,55.5536,15934.0
2019-01-11 13:00:00,66.93,66.94,66.8,66.82,16742.0,55.5453,55.5536,55.4374,55.454,16742.0
2019-01-11 13:10:00,66.82,66.84,66.72,66.79,27911.0,55.454,55.4706,55.371,55.4291,27911.0
2019-01-11 13:20:00,66.79,66.81,66.67,66.73,27084.0,55.4291,55.4457,55.3295,55.3793,27084.0
2019-01-11 13:30:00,66.74,66.8,66.73,66.78,33772.0,55.3876,55.4374,55.3793,55.4208,33772.0
2019-01-11 13:40:00,66.77,66.79,66.74,66.74,49667.0,55.4125,55.4291,55.3876,55.3876,49667.0
2019-01-11 13:50:00,66.74,66.84,66.73,66.79,11309.0,55.3876,55.4706,55.3793,55.4291,11309.0
2019-01-11 14:00:00,66.79,66.92,66.76,66.91,25386.0,55.4291,55.537,55.4042,55.5287,25386.0
2019-01-11 14:10:00,66.9,66.99,66.9,66.96,14393.0,55.5204,55.5951,55.5204,55.5702,14393.0
2019-01-11 14:20:00,66.96,67.03,66.95,67.02,15382.0,55.5702,55.6283,55.5619,55.62,15382.0
2019-01-11 14:30:00,67.03,67.08,67.01,67.04,18449.0,55.6283,55.6698,55.6117,55.6366,18449.0
2019-01-11 14:40:00,67.03,67.1,66.95,66.97,27692.0,55.6283,55.6864,55.5619,55.5785,27692.0
2019-01-11 14:50:00,66.98,66.99,66.88,66.89,23507.0,55.5868,55.5951,55.5038,55.5121,23507.0
2019-01-11 15:00:00,66.89,67.1,66.89,67.06,17492.0,55.5121,55.6864,55.5121,55.6532,17492.0
2019-01-11 15:10:00,67.05,67.07,67.01,67.03,12058.0,55.6449,55.6615,55.6117,55.6283,12058.0
2019-01-11 15:20:00,67.03,67.04,66.97,66.98,36836.0,55.6283,55.6366,55.5785,55.5868,36836.0
2019-01-11 15:30:00,66.99,67.16,66.97,67.14,34205.0,55.5951,55.7362,55.5785,55.7196,34205.0
2019-01-11 15:40:00,67.14,67.16,67.12,67.14,24943.0,55.7196,55.7362,55.703,55.7196,24943.0
2019-01-11 15:50:00,67.13,67.32,67.13,67.32,193872.0,55.7113,55.869,55.7113,55.869,193872.0
2019-01-14 09:30:00,66.86,67.07,66.71,67.07,27534.0,55.4872,55.6615,55.3627,55.6615,27534.0
2019-01-14 09:40:00,67.1,67.26,67.08,67.23,20686.0,55.6864,55.8192,55.6698,55.7943,20686.0
2019-01-14 09:50:00,67.27,67.27,67.04,67.1,11562.0,55.8275,55.8275,55.6366,55.6864,11562.0
2019-01-14 10:00:00,67.11,67.24,67.08,67.21,16324.0,55.6947,55.8026,55.6698,55.7777,16324.0
2019-01-14 10:10:00,67.24,67.25,67.13,67.21,17124.0,55.8026,55.8109,55.7113,55.7777,17124.0
2019-01-14 10:20:00,67.19,67.19,66.99,67.09,12563.0,55.7611,55.7611,55.5951,55.6781,12563.0
2019-01-14 10:30:00,67.08,67.27,67.06,67.16,12229.0,55.6698,55.8275,55.6532,55.7362,12229.0
2019-01-14 10:40:00,67.16,67.35,67.16,67.17,11522.0,55.7362,55.8939,55.7362,55.7445,11522.0
2019-01-14 10:50:00,67.17,67.22,67.05,67.14,17200.0,55.7445,55.786,55.6449,55.7196,17200.0
2019-01-14 11:00:00,67.1,67.16,67.03,67.05,9981.0,55.6864,55.7362,55.6283,55.6449,9981.0
2019-01-14 11:10:00,67.07,67.09,66.96,66.97,11897.0,55.6615,55.6781,55.5702,55.5785,11897.0
2019-01-14 11:20:00,66.96,67.01,66.94,67.01,7602.0,55.5702,55.6117,55.5536,55.6117,7602.0
2019-01-14 11:30:00,66.99,67.13,66.95,67.12,10719.0,55.5951,55.7113,55.5619,55.703,10719.0
2019-01-14 11:40:00,67.13,67.13,67.01,67.03,12660.0,55.7113,55.7113,55.6117,55.6283,12660.0
2019-01-14 11:50:00,67.02,67.05,66.92,67.0,11582.0,55.62,55.6449,55.537,55.6034,11582.0
2019-01-14 12:00:00,66.99,67.05,66.95,67.05,5509.0,55.5951,55.6449,55.5619,55.6449,5509.0
2019-01-14 12:10:00,67.05,67.17,67.01,67.12,23044.0,55.6449,55.7445,55.6117,55.703,23044.0
2019-01-14 12:20:00,67.12,67.19,67.11,67.13,16762.0,55.703,55.7611,55.6947,55.7113,16762.0
2019-01-14 12:30:00,67.12,67.19,67.06,67.17,13049.0,55.703,55.7611,55.6532,55.7445,13049.0
2019-01-14 12:40:00,67.17,67.2,67.12,67.17,7322.0,55.7445,55.7694,55.703,55.7445,7322.0
2019-01-14 12:50:00,67.15,67.23,67.13,67.18,21168.0,55.7279,55.7943,55.7113,55.7528,21168.0
2019-01-14 13:00:00,67.18,67.2,67.12,67.16,11667.0,55.7528,55.7694,55.703,55.7362,11667.0
2019-01-14 13:10:00,67.17,67.26,67.16,67.25,13875.0,55.7445,55.8192,55.7362,55.8109,13875.0
2019-01-14 13:20:00,67.26,67.35,67.26,67.33,15893.0,55.8192,55.8939,55.8192,55.8773,15893.0
2019-01-14 13:30:00,67.35,67.37,67.3,67.31,10515.0,55.8939,55.9105,55.8524,55.8607,10515.0
2019-01-14 13:40:00,67.3,67.36,67.28,67.31,17423.0,55.8524,55.9022,55.8358,55.8607,17423.0
2019-01-14 13:50:00,67.32,67.39,67.31,67.33,24184.0,55.869,55.9271,55.8607,55.8773,24184.0
2019-01-14 14:00:00,67.34,67.35,67.23,67.23,17714.0,55.8856,55.8939,55.7943,55.7943,17714.0
2019-01-14 14:10:00,67.25,67.28,67.18,67.19,14359.0,55.8109,55.8358,55.7528,55.7611,14359.0
2019-01-14 14:20:00,67.18,67.22,67.13,67.15,8778.0,55.7528,55.786,55.7113,55.7279,8778.0
2019-01-14 14:30:00,67.13,67.18,67.12,67.16,10606.0,55.7113,55.7528,55.703,55.7362,10606.0
2019-01-14 14:40:00,67.17,67.3,67.14,67.27,27211.0,55.7445,55.8524,55.7196,55.8275,27211.0
2019-01-14 14:50:00,67.27,67.35,67.25,67.3,10245.0,55.8275,55.8939,55.8109,55.8524,10245.0
2019-01-14 15:00:00,67.3,67.38,67.29,67.35,14798.0,55.8524,55.9188,55.8441,55.8939,14798.0
2019-01-14 15:10:00,67.35,67.4,67.32,67.38,19735.0,55.8939,55.9354,55.869,55.9188,19735.0
2019-01-14 15:20:00,67.39,67.41,67.34,67.34,22066.0,55.9271,55.9437,55.8856,55.8856,22066.0
2019-01-14 15:30:00,67.34,67.4,67.32,67.34,26434.0,55.8856,55.9354,55.869,55.8856,26434.0
2019-01-14 15:40:00,67.34,67.34,67.21,67.24,48370.0,55.8856,55.8856,55.7777,55.8026,48370.0
2019-01-14 15:50:00,67.25,67.34,67.15,67.22,79009.0,55.8109,55.8856,55.7279,55.786,79009.0
2019-01-15 09:30:00,67.5,67.68,67.3,67.65,26213.0,56.0184,56.1677,55.8524,56.1428,26213.0
2019-01-15 09:40:00,67.68,67.84,67.65,67.65,8919.0,56.1677,56.3005,56.1428,56.1428,8919.0
2019-01-15 09:50:00,67.68,67.8,67.57,67.65,13237.0,56.1677,56.2673,56.0765,56.1428,13237.0
2019-01-15 10:00:00,67.68,67.82,67.65,67.74,22863.0,56.1677,56.2839,56.1428,56.2175,22863.0
2019-01-15 10:10:00,67.76,67.83,67.63,67.82,19265.0,56.2341,56.2922,56.1262,56.2839,19265.0
2019-01-15 10:20:00,67.82,67.88,67.7,67.83,11976.0,56.2839,56.3337,56.1843,56.2922,11976.0
2019-01-15 10:30:00,67.88,67.88,67.59,67.63,28723.0,56.3337,56.3337,56.093,56.1262,28723.0
2019-01-15 10:40:00,67.64,67.77,67.61,67.67,28727.0,56.1345,56.2424,56.1096,56.1594,28727.0
2019-01-15 10:50:00,67.67,67.85,67.67,67.85,20716.0,56.1594,56.3088,56.1594,56.3088,20716.0
2019-01-15 11:00:00,67.84,67.94,67.83,67.92,19053.0,56.3005,56.3835,56.2922,56.3669,19053.0
2019-01-15 11:10:00,67.91,67.91,67.82,67.91,13362.0,56.3586,56.3586,56.2839,56.3586,13362.0
2019-01-15 11:20:00,67.93,68.0,67.87,67.98,12323.0,56.3752,56.4333,56.3254,56.4167,12323.0
2019-01-15 11:30:00,67.99,68.04,67.93,68.01,14354.0,56.425,56.4665,56.3752,56.4416,14354.0
2019-01-15 11:40:00,67.99,68.12,67.99,68.06,15437.0,56.425,56.5329,56.425,56.4831,15437.0
2019-01-15 11:50:00,68.06,68.26,68.02,68.19,31630.0,56.4831,56.6491,56.4499,56.591,31630.0
2019-01-15 12:00:00,68.19,68.3,68.17,68.17,35854.0,56.591,56.6823,56.5744,56.5744,35854.0
2019-01-15 12:10:00,68.16,68.28,68.15,68.24,13340.0,56.5661,56.6657,56.5578,56.6325,13340.0
2019-01-15 12:20:00,68.25,68.32,68.21,68.27,39399.0,56.6408,56.6989,56.6076,56.6574,39399.0
2019-01-15 12:30:00,68.28,68.32,68.2,68.25,11933.0,56.6657,56.6989,56.5993,56.6408,11933.0
2019-01-15 12:40:00,68.25,68.31,68.22,68.28,12087.0,56.6408,56.6906,56.6159,56.6657,12087.0
2019-01-15 12:50:00,68.27,68.3,68.22,68.28,17299.0,56.6574,56.6823,56.6159,56.6657,17299.0
2019-01-15 13:00:00,68.29,68.35,68.28,68.34,16175.0,56.674,56.7238,56.6657,56.7155,16175.0
2019-01-15 13:10:00,68.34,68.34,68.19,68.28,16279.0,56.7155,56.7155,56.591,56.6657,16279.0
2019-01-15 13:20:00,68.28,68.32,68.23,68.24,11307.0,56.6657,56.6989,56.6242,56.6325,11307.0
2019-01-15 13:30:00,68.25,68.32,68.23,68.3,22156.0,56.6408,56.6989,56.6242,56.6823,22156.0
2019-01-15 13:40:00,68.3,68.34,68.27,68.29,14638.0,56.6823,56.7155,56.6574,56.674,14638.0
2019-01-15 13:50:00,68.29,68.34,68.28,68.3,8204.0,56.674,56.7155,56.6657,56.6823,8204.0
2019-01-15 14:00:00,68.29,68.37,68.21,68.24,21922.0,56.674,56.7404,56.6076,56.6325,21922.0
2019-01-15 14:10:00,68.24,68.27,68.15,68.23,39060.0,56.6325,56.6574,56.5578,56.6242,39060.0
2019-01-15 14:20:00,68.22,68.24,68.01,68.01,31806.0,56.6159,56.6325,56.4416,56.4416,31806.0
2019-01-15 14:30:00,68.0,68.06,67.89,67.95,23364.0,56.4333,56.4831,56.342,56.3918,23364.0
2019-01-15 14:40:00,67.95,68.05,67.95,67.99,18521.0,56.3918,56.4748,56.3918,56.425,18521.0
2019-01-15 14:50:00,68.0,68.1,68.0,68.07,15312.0,56.4333,56.5163,56.4333,56.4914,15312.0
2019-01-15 15:00:00,68.06,68.18,68.05,68.17,15305.0,56.4831,56.5827,56.4748,56.5744,15305.0
2019-01-15 15:10:00,68.15,68.19,68.1,68.11,24235.0,56.5578,56.591,56.5163,56.5246,24235.0
2019-01-15 15:20:00,68.09,68.11,67.98,68.03,32300.0,56.508,56.5246,56.4167,56.4582,32300.0
2019-01-15 15:30:00,68.02,68.04,67.96,67.98,61491.0,56.4499,56.4665,56.4001,56.4167,61491.0
2019-01-15 15:40:00,67.97,68.11,67.96,68.08,63692.0,56.4084,56.5246,56.4001,56.4997,63692.0
2019-01-15 15:50:00,68.08,68.15,68.05,68.13,113828.0,56.4997,56.5578,56.4748,56.5412,113828.0
2019-01-16 09:30:00,68.26,68.35,68.06,68.06,107635.0,56.6491,56.7238,56.4831,56.4831,107635.0
2019-01-16 09:40:00,68.06,68.15,67.97,68.1,45088.0,56.4831,56.5578,56.4084,56.5163,45088.0
2019-01-16 09:50:00,68.12,68.34,68.11,68.32,25812.0,56.5329,56.7155,56.5246,56.6989,25812.0
2019-01-16 10:00:00,68.3,68.38,68.21,68.37,34196.0,56.6823,56.7487,56.6076,56.7404,34196.0
2019-01-16 10:10:00,68.38,68.44,68.25,68.25,27220.0,56.7487,56.7985,56.6408,56.6408,27220.0
2019-01-16 10:20:00,68.25,68.55,68.2,68.51,24697.0,56.6408,56.8898,56.5993,56.8566,24697.0
2019-01-16 10:30:00,68.5,68.55,68.4,68.41,19524.0,56.8483,56.8898,56.7653,56.7736,19524.0
2019-01-16 10:40:00,68.42,68.5,68.32,68.5,38906.0,56.7819,56.8483,56.6989,56.8483,38906.0
2019-01-16 10:50:00,68.51,68.52,68.47,68.48,16388.0,56.8566,56.8649,56.8234,56.8317,16388.0
2019-01-16 11:00:00,68.5,68.53,68.31,68.37,26740.0,56.8483,56.8732,56.6906,56.7404,26740.0
2019-01-16 11:10:00,68.36,68.54,68.36,68.53,21670.0,56.7321,56.8815,56.7321,56.8732,21670.0
2019-01-16 11:20:00,68.54,68.59,68.52,68.59,12417.0,56.8815,56.9229,56.8649,56.9229,12417.0
2019-01-16 11:30:00,68.6,68.65,68.52,68.52,17976.0,56.9312,56.9727,56.8649,56.8649,17976.0
2019-01-16 11:40:00,68.5,68.56,68.41,68.41,16618.0,56.8483,56.8981,56.7736,56.7736,16618.0
2019-01-16 11:50:00,68.4,68.46,68.35,68.41,19234.0,56.7653,56.8151,56.7238,56.7736,19234.0
2019-01-16 12:00:00,68.41,68.49,68.37,68.48,18483.0,56.7736,56.84,56.7404,56.8317,18483.0
2019-01-16 12:10:00,68.49,68.62,68.44,68.61,29917.0,56.84,56.9478,56.7985,56.9395,29917.0
2019-01-16 12:20:00,68.61,68.69,68.55,68.68,22069.0,56.9395,57.0059,56.8898,56.9976,22069.0
2019-01-16 12:30:00,68.67,68.68,68.47,68.48,21539.0,56.9893,56.9976,56.8234,56.8317,21539.0
2019-01-16 12:40:00,68.49,68.53,68.4,68.41,28935.0,56.84,56.8732,56.7653,56.7736,28935.0
2019-01-16 12:50:00,68.4,68.55,68.4,68.53,19035.0,56.7653,56.8898,56.7653,56.8732,19035.0
2019-01-16 13:00:00,68.51,68.53,68.43,68.46,23035.0,56.8566,56.8732,56.7902,56.8151,23035.0
2019-01-16 13:10:00,68.46,68.48,68.36,68.44,24700.0,56.8151,56.8317,56.7321,56.7985,24700.0
2019-01-16 13:20:00,68.44,68.44,68.33,68.33,13273.0,56.7985,56.7985,56.7072,56.7072,13273.0
2019-01-16 13:30:00,68.34,68.39,68.24,68.27,20084.0,56.7155,56.757,56.6325,56.6574,20084.0
2019-01-16 13:40:00,68.27,68.32,68.22,68.25,31845.0,56.6574,56.6989,56.6159,56.6408,31845.0
2019-01-16 13:50:00,68.21,68.24,68.16,68.23,15147.0,56.6076,56.6325,56.5661,56.6242,15147.0
2019-01-16 14:00:00,68.24,68.29,68.23,68.27,21556.0,56.6325,56.674,56.6242,56.6574,21556.0
2019-01-16 14:10:00,68.27,68.45,68.27,68.45,32783.0,56.6574,56.8068,56.6574,56.8068,32783.0
2019-01-16 14:20:00,68.44,68.49,68.4,68.41,21442.0,56.7985,56.84,56.7653,56.7736,21442.0
2019-01-16 14:30:00,68.42,68.54,68.4,68.52,22625.0,56.7819,56.8815,56.7653,56.8649,22625.0
2019-01-16 14:40:00,68.54,68.55,68.46,68.53,18845.0,56.8815,56.8898,56.8151,56.8732,18845.0
2019-01-16 14:50:00,68.55,68.6,68.51,68.56,25384.0,56.8898,56.9312,56.8566,56.8981,25384.0
2019-01-16 15:00:00,68.56,68.67,68.55,68.64,26138.0,56.8981,56.9893,56.8898,56.9644,26138.0
2019-01-16 15:10:00,68.64,68.67,68.45,68.53,55153.0,56.9644,56.9893,56.8068,56.8732,55153.0
2019-01-16 15:20:00,68.54,68.56,68.48,68.52,41185.0,56.8815,56.8981,56.8317,56.8649,41185.0
2019-01-16 15:30:00,68.52,68.54,68.37,68.42,54462.0,56.8649,56.8815,56.7404,56.7819,54462.0
2019-01-16 15:40:00,68.42,68.47,68.39,68.44,84475.0,56.7819,56.8234,56.757,56.7985,84475.0
2019-01-16 15:50:00,68.45,68.6,68.38,68.47,240762.0,56.8068,56.9312,56.7487,56.8234,240762.0
2019-01-17 09:30:00,68.3,68.67,68.25,68.65,54156.0,56.6823,56.9893,56.6408,56.9727,54156.0
2019-01-17 09:40:00,68.67,68.76,68.61,68.76,21780.0,56.9893,57.064,56.9395,57.064,21780.0
2019-01-17 09:50:00,68.75,68.84,68.71,68.76,17482.0,57.0557,57.1304,57.0225,57.064,17482.0
2019-01-17 10:00:00,68.74,68.86,68.73,68.75,24242.0,57.0474,57.147,57.0391,57.0557,24242.0
2019-01-17 10:10:00,68.77,68.89,68.77,68.77,20398.0,57.0723,57.1719,57.0723,57.0723,20398.0
2019-01-17 10:20:00,68.79,68.91,68.77,68.87,28839.0,57.0889,57.1885,57.0723,57.1553,28839.0
2019-01-17 10:30:00,68.86,68.86,68.76,68.76,16850.0,57.147,57.147,57.064,57.064,16850.0
2019-01-17 10:40:00,68.75,68.81,68.71,68.79,27073.0,57.0557,57.1055,57.0225,57.0889,27073.0
2019-01-17 10:50:00,68.79,68.83,68.76,68.78,17301.0,57.0889,57.1221,57.064,57.0806,17301.0
2019-01-17 11:00:00,68.79,68.84,68.78,68.83,16000.0,57.0889,57.1304,57.0806,57.1221,16000.0
2019-01-17 11:10:00,68.83,68.83,68.73,68.78,30159.0,57.1221,57.1221,57.0391,57.0806,30159.0
2019-01-17 11:20:00,68.78,68.83,68.71,68.82,40698.0,57.0806,57.1221,57.0225,57.1138,40698.0
2019-01-17 11:30:00,68.81,68.85,68.77,68.8,14212.0,57.1055,57.1387,57.0723,57.0972,14212.0
2019-01-17 11:40:00,68.8,68.87,68.79,68.82,16160.0,57.0972,57.1553,57.0889,57.1138,16160.0
2019-01-17 11:50:00,68.82,68.83,68.78,68.81,12078.0,57.1138,57.1221,57.0806,57.1055,12078.0
2019-01-17 12:00:00,68.81,68.86,68.79,68.84,15736.0,57.1055,57.147,57.0889,57.1304,15736.0
2019-01-17 12:10:00,68.84,68.88,68.81,68.81,17347.0,57.1304,57.1636,57.1055,57.1055,17347.0
2019-01-17 12:20:00,68.82,68.85,68.73,68.78,22231.0,57.1138,57.1387,57.0391,57.0806,22231.0
2019-01-17 12:30:00,68.77,68.78,68.7,68.71,12686.0,57.0723,57.0806,57.0142,57.0225,12686.0
2019-01-17 12:40:00,68.69,68.74,68.56,68.57,9654.0,57.0059,57.0474,56.8981,56.9064,9654.0
2019-01-17 12:50:00,68.56,68.6,68.49,68.53,17926.0,56.8981,56.9312,56.84,56.8732,17926.0
2019-01-17 13:00:00,68.53,68.55,68.5,68.53,20475.0,56.8732,56.8898,56.8483,56.8732,20475.0
2019-01-17 13:10:00,68.52,68.55,68.5,68.53,14680.0,56.8649,56.8898,56.8483,56.8732,14680.0
2019-01-17 13:20:00,68.53,68.66,68.53,68.62,26059.0,56.8732,56.981,56.8732,56.9478,26059.0
2019-01-17 13:30:00,68.61,68.68,68.6,68.66,18472.0,56.9395,56.9976,56.9312,56.981,18472.0
2019-01-17 13:40:00,68.65,68.66,68.6,68.63,24466.0,56.9727,56.981,56.9312,56.9561,24466.0
2019-01-17 13:50:00,68.64,68.65,68.57,68.59,14058.0,56.9644,56.9727,56.9064,56.9229,14058.0
2019-01-17 14:00:00,68.59,68.65,68.54,68.54,28297.0,56.9229,56.9727,56.8815,56.8815,28297.0
2019-01-17 14:10:00,68.55,68.55,68.48,68.54,18459.0,56.8898,56.8898,56.8317,56.8815,18459.0
2019-01-17 14:20:00,68.53,68.54,68.46,68.49,9848.0,56.8732,56.8815,56.8151,56.84,9848.0
2019-01-17 14:30:00,68.49,68.7,68.45,68.65,30404.0,56.84,57.0142,56.8068,56.9727,30404.0
2019-01-17 14:40:00,68.65,69.05,68.65,69.01,35540.0,56.9727,57.3047,56.9727,57.2715,35540.0
2019-01-17 14:50:00,69.02,69.03,68.67,68.74,29918.0,57.2798,57.2881,56.9893,57.0474,29918.0
2019-01-17 15:00:00,68.75,68.76,68.53,68.62,78123.0,57.0557,57.064,56.8732,56.9478,78123.0
2019-01-17 15:10:00,68.63,68.66,68.56,68.63,21101.0,56.9561,56.981,56.8981,56.9561,21101.0
2019-01-17 15:20:00,68.62,68.71,68.6,68.71,28020.0,56.9478,57.0225,56.9312,57.0225,28020.0
2019-01-17 15:30:00,68.71,68.83,68.7,68.76,29014.0,57.0225,57.1221,57.0142,57.064,29014.0
2019-01-17 15:40:00,68.77,68.78,68.59,68.6,69828.0,57.0723,57.0806,56.9229,56.9312,69828.0
2019-01-17 15:50:00,68.6,68.78,68.52,68.75,162085.0,56.9312,57.0806,56.8649,57.0557,162085.0
2019-01-18 09:30:00,69.33,69.55,69.19,69.28,231424.0,57.5371,57.7197,57.4209,57.4956,231424.0
2019-01-18 09:40:00,69.25,69.3,69.05,69.07,24896.0,57.4707,57.5122,57.3047,57.3213,24896.0
2019-01-18 09:50:00,69.06,69.07,68.9,69.05,29841.0,57.313,57.3213,57.1802,57.3047,29841.0
2019-01-18 10:00:00,69.02,69.05,68.89,68.89,35554.0,57.2798,57.3047,57.1719,57.1719,35554.0
2019-01-18 10:10:00,68.92,69.26,68.91,69.11,40871.0,57.1968,57.479,57.1885,57.3545,40871.0
2019-01-18 10:20:00,69.12,69.2,69.1,69.11,17739.0,57.3628,57.4292,57.3462,57.3545,17739.0
2019-01-18 10:30:00,69.11,69.13,69.0,69.05,18504.0,57.3545,57.3711,57.2632,57.3047,18504.0
2019-01-18 10:40:00,69.04,69.21,69.04,69.15,13724.0,57.2964,57.4375,57.2964,57.3877,13724.0
2019-01-18 10:50:00,69.15,69.28,69.15,69.22,11063.0,57.3877,57.4956,57.3877,57.4458,11063.0
2019-01-18 11:00:00,69.24,69.4,69.17,69.37,26334.0,57.4624,57.5952,57.4043,57.5703,26334.0
2019-01-18 11:10:00,69.39,69.39,69.35,69.37,13270.0,57.5869,57.5869,57.5537,57.5703,13270.0
2019-01-18 11:20:00,69.37,69.58,69.37,69.57,23660.0,57.5703,57.7446,57.5703,57.7363,23660.0
2019-01-18 11:30:00,69.58,69.58,69.43,69.5,13635.0,57.7446,57.7446,57.6201,57.6782,13635.0
2019-01-18 11:40:00,69.51,69.54,69.46,69.46,12244.0,57.6865,57.7114,57.645,57.645,12244.0
2019-01-18 11:50:00,69.47,69.56,69.43,69.56,11843.0,57.6533,57.728,57.6201,57.728,11843.0
2019-01-18 12:00:00,69.57,69.71,69.56,69.7,130720.0,57.7363,57.8524,57.728,57.8441,130720.0
2019-01-18 12:10:00,69.7,69.85,69.69,69.85,50240.0,57.8441,57.9686,57.8358,57.9686,50240.0
2019-01-18 12:20:00,69.86,69.9,69.79,69.87,25496.0,57.9769,58.0101,57.9188,57.9852,25496.0
2019-01-18 12:30:00,69.87,69.99,69.84,69.96,59804.0,57.9852,58.0848,57.9603,58.0599,59804.0
2019-01-18 12:40:00,69.95,70.02,69.93,69.95,54567.0,58.0516,58.1097,58.035,58.0516,54567.0
2019-01-18 12:50:00,69.95,70.0,69.9,69.96,79745.0,58.0516,58.0931,58.0101,58.0599,79745.0
2019-01-18 13:00:00,69.96,70.07,69.94,69.95,23842.0,58.0599,58.1512,58.0433,58.0516,23842.0
2019-01-18 13:10:00,69.95,69.98,69.82,69.87,44946.0,58.0516,58.0765,57.9437,57.9852,44946.0
2019-01-18 13:20:00,69.87,69.94,69.79,69.82,19889.0,57.9852,58.0433,57.9188,57.9437,19889.0
2019-01-18 13:30:00,69.82,69.84,69.66,69.73,20184.0,57.9437,57.9603,57.8109,57.869,20184.0
2019-01-18 13:40:00,69.73,69.82,69.7,69.8,26399.0,57.869,57.9437,57.8441,57.9271,26399.0
2019-01-18 13:50:00,69.81,69.87,69.77,69.87,12844.0,57.9354,57.9852,57.9022,57.9852,12844.0
2019-01-18 14:00:00,69.87,69.88,69.8,69.84,17344.0,57.9852,57.9935,57.9271,57.9603,17344.0
2019-01-18 14:10:00,69.85,69.85,69.74,69.75,20649.0,57.9686,57.9686,57.8773,57.8856,20649.0
2019-01-18 14:20:00,69.76,69.8,69.65,69.67,18618.0,57.8939,57.9271,57.8026,57.8192,18618.0
2019-01-18 14:30:00,69.65,69.71,69.62,69.63,17459.0,57.8026,57.8524,57.7777,57.786,17459.0
2019-01-18 14:40:00,69.63,69.77,69.61,69.76,20017.0,57.786,57.9022,57.7694,57.8939,20017.0
2019-01-18 14:50:00,69.76,69.85,69.75,69.81,33541.0,57.8939,57.9686,57.8856,57.9354,33541.0
2019-01-18 15:00:00,69.82,69.84,69.76,69.8,23460.0,57.9437,57.9603,57.8939,57.9271,23460.0
2019-01-18 15:10:00,69.79,69.88,69.77,69.86,27856.0,57.9188,57.9935,57.9022,57.9769,27856.0
2019-01-18 15:20:00,69.87,69.87,69.79,69.82,20682.0,57.9852,57.9852,57.9188,57.9437,20682.0
2019-01-18 15:30:00,69.83,69.86,69.77,69.85,30234.0,57.952,57.9769,57.9022,57.9686,30234.0
2019-01-18 15:40:00,69.86,69.9,69.72,69.75,68824.0,57.9769,58.0101,57.8607,57.8856,68824.0
2019-01-18 15:50:00,69.75,69.9,69.65,69.89,161838.0,57.8856,58.0101,57.8026,58.0018,161838.0
2019-01-22 09:30:00,69.39,69.8,69.38,69.76,46702.0,57.5869,57.9271,57.5786,57.8939,46702.0
2019-01-22 09:40:00,69.69,69.8,69.53,69.8,18716.0,57.8358,57.9271,57.7031,57.9271,18716.0
2019-01-22 09:50:00,69.78,69.8,69.63,69.71,14510.0,57.9105,57.9271,57.786,57.8524,14510.0
2019-01-22 10:00:00,69.68,69.73,69.53,69.59,13975.0,57.8275,57.869,57.7031,57.7529,13975.0
2019-01-22 10:10:00,69.61,69.68,69.52,69.64,28211.0,57.7694,57.8275,57.6948,57.7943,28211.0
2019-01-22 10:20:00,69.59,69.68,69.49,69.5,12039.0,57.7529,57.8275,57.6699,57.6782,12039.0
2019-01-22 10:30:00,69.51,69.58,69.47,69.55,10738.0,57.6865,57.7446,57.6533,57.7197,10738.0
2019-01-22 10:40:00,69.54,69.58,69.42,69.49,20692.0,57.7114,57.7446,57.6118,57.6699,20692.0
2019-01-22 10:50:00,69.5,69.55,69.41,69.41,13452.0,57.6782,57.7197,57.6035,57.6035,13452.0
2019-01-22 11:00:00,69.39,69.48,69.35,69.42,10731.0,57.5869,57.6616,57.5537,57.6118,10731.0
2019-01-22 11:10:00,69.41,69.48,69.36,69.44,17477.0,57.6035,57.6616,57.562,57.6284,17477.0
2019-01-22 11:20:00,69.45,69.51,69.43,69.44,10587.0,57.6367,57.6865,57.6201,57.6284,10587.0
2019-01-22 11:30:00,69.45,69.51,69.37,69.38,27972.0,57.6367,57.6865,57.5703,57.5786,27972.0
2019-01-22 11:40:00,69.38,69.38,69.23,69.37,20031.0,57.5786,57.5786,57.4541,57.5703,20031.0
2019-01-22 11:50:00,69.38,69.38,69.14,69.16,12803.0,57.5786,57.5786,57.3794,57.396,12803.0
2019-01-22 12:00:00,69.18,69.25,69.05,69.21,22179.0,57.4126,57.4707,57.3047,57.4375,22179.0
2019-01-22 12:10:00,69.22,69.25,69.17,69.18,16695.0,57.4458,57.4707,57.4043,57.4126,16695.0
2019-01-22 12:20:00,69.19,69.22,69.1,69.13,11825.0,57.4209,57.4458,57.3462,57.3711,11825.0
2019-01-22 12:30:00,69.12,69.14,69.04,69.05,15277.0,57.3628,57.3794,57.2964,57.3047,15277.0
2019-01-22 12:40:00,69.02,69.1,69.0,69.09,17496.0,57.2798,57.3462,57.2632,57.3379,17496.0
2019-01-22 12:50:00,69.1,69.14,69.06,69.08,15541.0,57.3462,57.3794,57.313,57.3296,15541.0
2019-01-22 13:00:00,69.06,69.07,68.88,68.91,17095.0,57.313,57.3213,57.1636,57.1885,17095.0
2019-01-22 13:10:00,68.9,68.95,68.83,68.85,27075.0,57.1802,57.2217,57.1221,57.1387,27075.0
2019-01-22 13:20:00,68.87,69.01,68.87,68.97,20160.0,57.1553,57.2715,57.1553,57.2383,20160.0
2019-01-22 13:30:00,68.95,69.04,68.93,69.02,14265.0,57.2217,57.2964,57.2051,57.2798,14265.0
2019-01-22 13:40:00,69.01,69.05,68.96,69.0,7552.0,57.2715,57.3047,57.23,57.2632,7552.0
2019-01-22 13:50:00,69.03,69.07,69.0,69.03,15193.0,57.2881,57.3213,57.2632,57.2881,15193.0
2019-01-22 14:00:00,69.03,69.08,68.99,69.04,16956.0,57.2881,57.3296,57.2549,57.2964,16956.0
2019-01-22 14:10:00,69.03,69.16,68.97,69.09,29371.0,57.2881,57.396,57.2383,57.3379,29371.0
2019-01-22 14:20:00,69.11,69.13,68.94,68.94,11543.0,57.3545,57.3711,57.2134,57.2134,11543.0
2019-01-22 14:30:00,68.94,68.97,68.84,68.89,9457.0,57.2134,57.2383,57.1304,57.1719,9457.0
2019-01-22 14:40:00,68.92,68.96,68.83,68.84,14997.0,57.1968,57.23,57.1221,57.1304,14997.0
2019-01-22 14:50:00,68.84,68.94,68.82,68.94,17795.0,57.1304,57.2134,57.1138,57.2134,17795.0
2019-01-22 15:00:00,68.93,68.94,68.82,68.85,33429.0,57.2051,57.2134,57.1138,57.1387,33429.0
2019-01-22 15:10:00,68.86,68.96,68.83,68.95,22153.0,57.147,57.23,57.1221,57.2217,22153.0
2019-01-22 15:20:00,68.94,69.14,68.94,69.13,28386.0,57.2134,57.3794,57.2134,57.3711,28386.0
2019-01-22 15:30:00,69.13,69.26,68.9,69.26,44747.0,57.3711,57.479,57.1802,57.479,44747.0
2019-01-22 15:40:00,69.26,69.3,69.0,69.03,40543.0,57.479,57.5122,57.2632,57.2881,40543.0
2019-01-22 15:50:00,69.02,69.42,68.98,69.41,157444.0,57.2798,57.6118,57.2466,57.6035,157444.0
2019-01-23 09:30:00,69.64,69.85,69.5,69.68,56941.0,57.7943,57.9686,57.6782,57.8275,56941.0
2019-01-23 09:40:00,69.68,69.8,69.52,69.75,16348.0,57.8275,57.9271,57.6948,57.8856,16348.0
2019-01-23 09:50:00,69.75,69.84,69.72,69.8,20196.0,57.8856,57.9603,57.8607,57.9271,20196.0
2019-01-23 10:00:00,69.8,69.8,69.68,69.7,25283.0,57.9271,57.9271,57.8275,57.8441,25283.0
2019-01-23 10:10:00,69.7,69.75,69.64,69.64,11183.0,57.8441,57.8856,57.7943,57.7943,11183.0
2019-01-23 10:20:00,69.64,69.69,69.51,69.52,10930.0,57.7943,57.8358,57.6865,57.6948,10930.0
2019-01-23 10:30:00,69.52,69.63,69.48,69.56,17454.0,57.6948,57.786,57.6616,57.728,17454.0
2019-01-23 10:40:00,69.56,69.58,69.45,69.45,13507.0,57.728,57.7446,57.6367,57.6367,13507.0
2019-01-23 10:50:00,69.43,69.53,69.4,69.52,10284.0,57.6201,57.7031,57.5952,57.6948,10284.0
2019-01-23 11:00:00,69.53,69.61,69.52,69.58,20357.0,57.7031,57.7694,57.6948,57.7446,20357.0
2019-01-23 11:10:00,69.6,69.66,69.5,69.53,18021.0,57.7612,57.8109,57.6782,57.7031,18021.0
2019-01-23 11:20:00,69.54,69.55,69.4,69.48,20326.0,57.7114,57.7197,57.5952,57.6616,20326.0
2019-01-23 11:30:00,69.48,69.59,69.45,69.59,19558.0,57.6616,57.7529,57.6367,57.7529,19558.0
2019-01-23 11:40:00,69.58,69.58,69.35,69.35,14082.0,57.7446,57.7446,57.5537,57.5537,14082.0
2019-01-23 11:50:00,69.36,69.37,69.13,69.21,22027.0,57.562,57.5703,57.3711,57.4375,22027.0
2019-01-23 12:00:00,69.23,69.26,69.06,69.11,12634.0,57.4541,57.479,57.313,57.3545,12634.0
2019-01-23 12:10:00,69.12,69.17,68.98,69.04,13325.0,57.3628,57.4043,57.2466,57.2964,13325.0
2019-01-23 12:20:00,69.06,69.24,69.04,69.19,14952.0,57.313,57.4624,57.2964,57.4209,14952.0
2019-01-23 12:30:00,69.17,69.26,69.15,69.24,22850.0,57.4043,57.479,57.3877,57.4624,22850.0
2019-01-23 12:40:00,69.24,69.32,69.23,69.25,15599.0,57.4624,57.5288,57.4541,57.4707,15599.0
2019-01-23 12:50:00,69.26,69.36,69.25,69.31,14759.0,57.479,57.562,57.4707,57.5205,14759.0
2019-01-23 13:00:00,69.32,69.37,69.23,69.37,11791.0,57.5288,57.5703,57.4541,57.5703,11791.0
2019-01-23 13:10:00,69.36,69.45,69.31,69.42,7181.0,57.562,57.6367,57.5205,57.6118,7181.0
2019-01-23 13:20:00,69.43,69.45,69.38,69.38,8765.0,57.6201,57.6367,57.5786,57.5786,8765.0
2019-01-23 13:30:00,69.4,69.49,69.39,69.46,10775.0,57.5952,57.6699,57.5869,57.645,10775.0
2019-01-23 13:40:00,69.47,69.48,69.41,69.44,9254.0,57.6533,57.6616,57.6035,57.6284,9254.0
2019-01-23 13:50:00,69.44,69.51,69.41,69.48,17603.0,57.6284,57.6865,57.6035,57.6616,17603.0
2019-01-23 14:00:00,69.49,69.6,69.48,69.52,12428.0,57.6699,57.7612,57.6616,57.6948,12428.0
2019-01-23 14:10:00,69.52,69.57,69.45,69.46,13025.0,57.6948,57.7363,57.6367,57.645,13025.0
2019-01-23 14:20:00,69.46,69.58,69.46,69.54,14109.0,57.645,57.7446,57.645,57.7114,14109.0
2019-01-23 14:30:00,69.52,69.54,69.41,69.47,28647.0,57.6948,57.7114,57.6035,57.6533,28647.0
2019-01-23 14:40:00,69.46,69.46,69.27,69.33,26630.0,57.645,57.645,57.4873,57.5371,26630.0
2019-01-23 14:50:00,69.32,69.41,69.3,69.33,25990.0,57.5288,57.6035,57.5122,57.5371,25990.0
2019-01-23 15:00:00,69.31,69.42,69.3,69.4,25011.0,57.5205,57.6118,57.5122,57.5952,25011.0
2019-01-23 15:10:00,69.38,69.58,69.36,69.54,20138.0,57.5786,57.7446,57.562,57.7114,20138.0
2019-01-23 15:20:00,69.55,69.61,69.54,69.58,34874.0,57.7197,57.7694,57.7114,57.7446,34874.0
2019-01-23 15:30:00,69.58,69.59,69.5,69.55,31126.0,57.7446,57.7529,57.6782,57.7197,31126.0
2019-01-23 15:40:00,69.55,69.63,69.54,69.63,35555.0,57.7197,57.786,57.7114,57.786,35555.0
2019-01-23 15:50:00,69.64,69.9,69.55,69.86,335258.0,57.7943,58.0101,57.7197,57.9769,335258.0
2019-01-24 09:30:00,69.94,69.99,69.76,69.81,33708.0,58.0433,58.0848,57.8939,57.9354,33708.0
2019-01-24 09:40:00,69.79,69.98,69.62,69.85,36552.0,57.9188,58.0765,57.7777,57.9686,36552.0
2019-01-24 09:50:00,69.83,69.86,69.65,69.69,37304.0,57.952,57.9769,57.8026,57.8358,37304.0
2019-01-24 10:00:00,69.68,69.8,69.59,69.77,41404.0,57.8275,57.9271,57.7529,57.9022,41404.0
2019-01-24 10:10:00,69.77,69.99,69.73,69.87,35156.0,57.9022,58.0848,57.869,57.9852,35156.0
2019-01-24 10:20:00,69.85,69.89,69.77,69.89,26166.0,57.9686,58.0018,57.9022,58.0018,26166.0
2019-01-24 10:30:00,69.9,69.93,69.81,69.86,29338.0,58.0101,58.035,57.9354,57.9769,29338.0
2019-01-24 10:40:00,69.85,69.87,69.78,69.84,17974.0,57.9686,57.9852,57.9105,57.9603,17974.0
2019-01-24 10:50:00,69.83,69.83,69.69,69.75,26794.0,57.952,57.952,57.8358,57.8856,26794.0
2019-01-24 11:00:00,69.74,69.88,69.74,69.84,20463.0,57.8773,57.9935,57.8773,57.9603,20463.0
2019-01-24 11:10:00,69.85,69.87,69.65,69.7,38842.0,57.9686,57.9852,57.8026,57.8441,38842.0
2019-01-24 11:20:00,69.7,69.7,69.6,69.68,23286.0,57.8441,57.8441,57.7612,57.8275,23286.0
2019-01-24 11:30:00,69.68,69.81,69.66,69.78,37169.0,57.8275,57.9354,57.8109,57.9105,37169.0
2019-01-24 11:40:00,69.78,69.89,69.74,69.83,27429.0,57.9105,58.0018,57.8773,57.952,27429.0
2019-01-24 11:50:00,69.82,69.86,69.72,69.86,20047.0,57.9437,57.9769,57.8607,57.9769,20047.0
2019-01-24 12:00:00,69.85,69.85,69.74,69.76,16274.0,57.9686,57.9686,57.8773,57.8939,16274.0
2019-01-24 12:10:00,69.76,69.79,69.71,69.78,11984.0,57.8939,57.9188,57.8524,57.9105,11984.0
2019-01-24 12:20:00,69.79,69.79,69.7,69.73,21584.0,57.9188,57.9188,57.8441,57.869,21584.0
2019-01-24 12:30:00,69.72,69.75,69.59,69.67,32724.0,57.8607,57.8856,57.7529,57.8192,32724.0
2019-01-24 12:40:00,69.67,69.69,69.58,69.59,33732.0,57.8192,57.8358,57.7446,57.7529,33732.0
2019-01-24 12:50:00,69.57,69.6,69.5,69.6,18607.0,57.7363,57.7612,57.6782,57.7612,18607.0
2019-01-24 13:00:00,69.6,69.63,69.53,69.56,27737.0,57.7612,57.786,57.7031,57.728,27737.0
2019-01-24 13:10:00,69.55,69.55,69.38,69.45,19858.0,57.7197,57.7197,57.5786,57.6367,19858.0
2019-01-24 13:20:00,69.45,69.47,69.41,69.45,17928.0,57.6367,57.6533,57.6035,57.6367,17928.0
2019-01-24 13:30:00,69.45,69.55,69.44,69.51,13808.0,57.6367,57.7197,57.6284,57.6865,13808.0
2019-01-24 13:40:00,69.51,69.53,69.39,69.44,14138.0,57.6865,57.7031,57.5869,57.6284,14138.0
2019-01-24 13:50:00,69.45,69.55,69.44,69.53,16919.0,57.6367,57.7197,57.6284,57.7031,16919.0
2019-01-24 14:00:00,69.53,69.6,69.49,69.53,23125.0,57.7031,57.7612,57.6699,57.7031,23125.0
2019-01-24 14:10:00,69.53,69.55,69.48,69.5,9619.0,57.7031,57.7197,57.6616,57.6782,9619.0
2019-01-24 14:20:00,69.52,69.58,69.51,69.58,14738.0,57.6948,57.7446,57.6865,57.7446,14738.0
2019-01-24 14:30:00,69.57,69.63,69.5,69.61,35598.0,57.7363,57.786,57.6782,57.7694,35598.0
2019-01-24 14:40:00,69.61,69.63,69.57,69.58,30161.0,57.7694,57.786,57.7363,57.7446,30161.0
2019-01-24 14:50:00,69.58,69.6,69.55,69.59,17778.0,57.7446,57.7612,57.7197,57.7529,17778.0
2019-01-24 15:00:00,69.59,69.67,69.56,69.6,51183.0,57.7529,57.8192,57.728,57.7612,51183.0
2019-01-24 15:10:00,69.59,69.74,69.57,69.64,37886.0,57.7529,57.8773,57.7363,57.7943,37886.0
2019-01-24 15:20:00,69.64,69.65,69.52,69.53,33746.0,57.7943,57.8026,57.6948,57.7031,33746.0
2019-01-24 15:30:00,69.53,69.59,69.5,69.54,50967.0,57.7031,57.7529,57.6782,57.7114,50967.0
2019-01-24 15:40:00,69.53,69.58,69.51,69.55,56088.0,57.7031,57.7446,57.6865,57.7197,56088.0
2019-01-24 15:50:00,69.56,69.66,69.54,69.61,135715.0,57.728,57.8109,57.7114,57.7694,135715.0
2019-01-25 09:30:00,70.28,70.49,69.85,69.97,86552.0,58.3255,58.4998,57.9686,58.0682,86552.0
2019-01-25 09:40:00,70.0,70.02,69.75,69.92,31814.0,58.0931,58.1097,57.8856,58.0267,31814.0
2019-01-25 09:50:00,69.92,70.07,69.92,70.07,32701.0,58.0267,58.1512,58.0267,58.1512,32701.0
2019-01-25 10:00:00,70.07,70.19,70.03,70.17,64577.0,58.1512,58.2508,58.118,58.2342,64577.0
2019-01-25 10:10:00,70.17,70.19,70.07,70.07,21186.0,58.2342,58.2508,58.1512,58.1512,21186.0
2019-01-25 10:20:00,70.05,70.2,70.05,70.14,25693.0,58.1346,58.2591,58.1346,58.2093,25693.0
2019-01-25 10:30:00,70.15,70.25,70.04,70.23,35768.0,58.2176,58.3006,58.1263,58.284,35768.0
2019-01-25 10:40:00,70.23,70.31,70.2,70.24,57525.0,58.284,58.3504,58.2591,58.2923,57525.0
2019-01-25 10:50:00,70.23,70.29,70.21,70.28,14908.0,58.284,58.3338,58.2674,58.3255,14908.0
2019-01-25 11:00:00,70.29,70.3,70.22,70.25,17357.0,58.3338,58.3421,58.2757,58.3006,17357.0
2019-01-25 11:10:00,70.26,70.28,70.16,70.17,19643.0,58.3089,58.3255,58.2259,58.2342,19643.0
2019-01-25 11:20:00,70.18,70.19,70.06,70.09,19188.0,58.2425,58.2508,58.1429,58.1678,19188.0
2019-01-25 11:30:00,70.1,70.16,70.09,70.15,17576.0,58.1761,58.2259,58.1678,58.2176,17576.0
2019-01-25 11:40:00,70.17,70.3,70.16,70.29,15804.0,58.2342,58.3421,58.2259,58.3338,15804.0
2019-01-25 11:50:00,70.29,70.49,70.28,70.48,31538.0,58.3338,58.4998,58.3255,58.4915,31538.0
2019-01-25 12:00:00,70.48,70.5,70.42,70.47,37965.0,58.4915,58.5081,58.4417,58.4832,37965.0
2019-01-25 12:10:00,70.47,70.5,70.41,70.42,14868.0,58.4832,58.5081,58.4334,58.4417,14868.0
2019-01-25 12:20:00,70.42,70.51,70.32,70.46,29321.0,58.4417,58.5164,58.3587,58.4749,29321.0
2019-01-25 12:30:00,70.46,70.49,70.42,70.46,26430.0,58.4749,58.4998,58.4417,58.4749,26430.0
2019-01-25 12:40:00,70.49,70.5,70.21,70.26,26892.0,58.4998,58.5081,58.2674,58.3089,26892.0
2019-01-25 12:50:00,70.28,70.31,70.2,70.3,11824.0,58.3255,58.3504,58.2591,58.3421,11824.0
2019-01-25 13:00:00,70.3,70.34,70.22,70.33,18005.0,58.3421,58.3753,58.2757,58.367,18005.0
2019-01-25 13:10:00,70.33,70.33,70.22,70.22,14075.0,58.367,58.367,58.2757,58.2757,14075.0
2019-01-25 13:20:00,70.22,70.32,70.19,70.29,16428.0,58.2757,58.3587,58.2508,58.3338,16428.0
2019-01-25 13:30:00,70.27,70.31,70.23,70.27,10095.0,58.3172,58.3504,58.284,58.3172,10095.0
2019-01-25 13:40:00,70.28,70.34,70.27,70.3,8658.0,58.3255,58.3753,58.3172,58.3421,8658.0
2019-01-25 13:50:00,70.31,70.32,70.26,70.27,13936.0,58.3504,58.3587,58.3089,58.3172,13936.0
2019-01-25 14:00:00,70.27,70.3,70.25,70.26,16805.0,58.3172,58.3421,58.3006,58.3089,16805.0
2019-01-25 14:10:00,70.25,70.33,70.2,70.29,42665.0,58.3006,58.367,58.2591,58.3338,42665.0
2019-01-25 14:20:00,70.28,70.29,70.12,70.17,49041.0,58.3255,58.3338,58.1927,58.2342,49041.0
2019-01-25 14:30:00,70.18,70.3,70.17,70.24,38840.0,58.2425,58.3421,58.2342,58.2923,38840.0
2019-01-25 14:40:00,70.25,70.33,70.25,70.27,19428.0,58.3006,58.367,58.3006,58.3172,19428.0
2019-01-25 14:50:00,70.26,70.37,70.23,70.33,18305.0,58.3089,58.4002,58.284,58.367,18305.0
2019-01-25 15:00:00,70.33,70.35,70.29,70.31,25794.0,58.367,58.3836,58.3338,58.3504,25794.0
2019-01-25 15:10:00,70.31,70.35,70.27,70.34,25771.0,58.3504,58.3836,58.3172,58.3753,25771.0
2019-01-25 15:20:00,70.33,70.35,70.22,70.24,26563.0,58.367,58.3836,58.2757,58.2923,26563.0
2019-01-25 15:30:00,70.24,70.25,70.15,70.2,41286.0,58.2923,58.3006,58.2176,58.2591,41286.0
2019-01-25 15:40:00,70.2,70.24,70.14,70.23,75204.0,58.2591,58.2923,58.2093,58.284,75204.0
2019-01-25 15:50:00,70.23,70.46,70.2,70.39,261661.0,58.284,58.4749,58.2591,58.4168,261661.0
2019-01-28 09:30:00,69.86,70.1,69.68,69.98,31337.0,57.9769,58.1761,57.8275,58.0765,31337.0
2019-01-28 09:40:00,69.9,70.04,69.9,69.96,16583.0,58.0101,58.1263,58.0101,58.0599,16583.0
2019-01-28 09:50:00,69.88,69.96,69.79,69.92,9160.0,57.9935,58.0599,57.9188,58.0267,9160.0
2019-01-28 10:00:00,69.91,70.02,69.76,69.97,28811.0,58.0184,58.1097,57.8939,58.0682,28811.0
2019-01-28 10:10:00,69.95,70.01,69.88,69.95,14030.0,58.0516,58.1014,57.9935,58.0516,14030.0
2019-01-28 10:20:00,69.96,70.04,69.91,70.01,13932.0,58.0599,58.1263,58.0184,58.1014,13932.0
2019-01-28 10:30:00,69.99,69.99,69.86,69.86,26353.0,58.0848,58.0848,57.9769,57.9769,26353.0
2019-01-28 10:40:00,69.87,69.97,69.81,69.82,19780.0,57.9852,58.0682,57.9354,57.9437,19780.0
2019-01-28 10:50:00,69.83,69.85,69.77,69.77,17360.0,57.952,57.9686,57.9022,57.9022,17360.0
2019-01-28 11:00:00,69.73,69.82,69.71,69.82,19623.0,57.869,57.9437,57.8524,57.9437,19623.0
2019-01-28 11:10:00,69.8,69.91,69.8,69.86,14190.0,57.9271,58.0184,57.9271,57.9769,14190.0
2019-01-28 11:20:00,69.86,70.01,69.83,70.0,49965.0,57.9769,58.1014,57.952,58.0931,49965.0
2019-01-28 11:30:00,70.03,70.1,69.91,69.93,14344.0,58.118,58.1761,58.0184,58.035,14344.0
2019-01-28 11:40:00,69.91,69.94,69.75,69.79,46273.0,58.0184,58.0433,57.8856,57.9188,46273.0
2019-01-28 11:50:00,69.79,69.82,69.68,69.68,21561.0,57.9188,57.9437,57.8275,57.8275,21561.0
2019-01-28 12:00:00,69.73,69.74,69.64,69.71,20322.0,57.869,57.8773,57.7943,57.8524,20322.0
2019-01-28 12:10:00,69.71,69.77,69.64,69.77,43304.0,57.8524,57.9022,57.7943,57.9022,43304.0
2019-01-28 12:20:00,69.77,69.89,69.77,69.84,49258.0,57.9022,58.0018,57.9022,57.9603,49258.0
2019-01-28 12:30:00,69.85,69.95,69.84,69.94,46292.0,57.9686,58.0516,57.9603,58.0433,46292.0
2019-01-28 12:40:00,69.92,69.97,69.9,69.96,26028.0,58.0267,58.0682,58.0101,58.0599,26028.0
2019-01-28 12:50:00,69.97,69.98,69.87,69.87,12561.0,58.0682,58.0765,57.9852,57.9852,12561.0
2019-01-28 13:00:00,69.87,69.94,69.85,69.93,18154.0,57.9852,58.0433,57.9686,58.035,18154.0
2019-01-28 13:10:00,69.93,69.99,69.93,69.96,10226.0,58.035,58.0848,58.035,58.0599,10226.0
2019-01-28 13:20:00,69.96,70.11,69.95,70.01,16669.0,58.0599,58.1844,58.0516,58.1014,16669.0
2019-01-28 13:30:00,70.02,70.11,70.01,70.05,25685.0,58.1097,58.1844,58.1014,58.1346,25685.0
2019-01-28 13:40:00,70.06,70.09,70.03,70.08,9770.0,58.1429,58.1678,58.118,58.1595,9770.0
2019-01-28 13:50:00,70.08,70.13,70.08,70.12,18150.0,58.1595,58.201,58.1595,58.1927,18150.0
2019-01-28 14:00:00,70.13,70.17,70.08,70.12,25404.0,58.201,58.2342,58.1595,58.1927,25404.0
2019-01-28 14:10:00,70.12,70.12,69.99,70.02,65134.0,58.1927,58.1927,58.0848,58.1097,65134.0
2019-01-28 14:20:00,70.02,70.04,69.9,69.91,20127.0,58.1097,58.1263,58.0101,58.0184,20127.0
2019-01-28 14:30:00,69.92,69.93,69.85,69.91,29083.0,58.0267,58.035,57.9686,58.0184,29083.0
2019-01-28 14:40:00,69.9,69.92,69.81,69.86,41589.0,58.0101,58.0267,57.9354,57.9769,41589.0
2019-01-28 14:50:00,69.88,69.96,69.87,69.89,34157.0,57.9935,58.0599,57.9852,58.0018,34157.0
2019-01-28 15:00:00,69.89,69.96,69.87,69.93,27784.0,58.0018,58.0599,57.9852,58.035,27784.0
2019-01-28 15:10:00,69.94,70.03,69.93,70.01,32947.0,58.0433,58.118,58.035,58.1014,32947.0
2019-01-28 15:20:00,70.01,70.04,69.93,70.0,67659.0,58.1014,58.1263,58.035,58.0931,67659.0
2019-01-28 15:30:00,70.0,70.11,69.98,70.1,72787.0,58.0931,58.1844,58.0765,58.1761,72787.0
2019-01-28 15:40:00,70.1,70.11,69.93,69.95,96024.0,58.1761,58.1844,58.035,58.0516,96024.0
2019-01-28 15:50:00,69.94,69.99,69.88,69.99,96179.0,58.0433,58.0848,57.9935,58.0848,96179.0
2019-01-29 09:30:00,70.16,70.22,69.96,69.96,69567.0,58.2259,58.2757,58.0599,58.0599,69567.0
2019-01-29 09:40:00,69.91,69.96,69.8,69.9,34191.0,58.0184,58.0599,57.9271,58.0101,34191.0
2019-01-29 09:50:00,69.89,70.02,69.89,69.98,22873.0,58.0018,58.1097,58.0018,58.0765,22873.0
2019-01-29 10:00:00,70.0,70.05,69.77,69.78,32783.0,58.0931,58.1346,57.9022,57.9105,32783.0
2019-01-29 10:10:00,69.78,69.78,69.59,69.65,12834.0,57.9105,57.9105,57.7529,57.8026,12834.0
2019-01-29 10:20:00,69.65,69.81,69.63,69.8,10557.0,57.8026,57.9354,57.786,57.9271,10557.0
2019-01-29 10:30:00,69.82,69.84,69.75,69.83,21231.0,57.9437,57.9603,57.8856,57.952,21231.0
2019-01-29 10:40:00,69.86,69.91,69.78,69.84,15374.0,57.9769,58.0184,57.9105,57.9603,15374.0
2019-01-29 10:50:00,69.84,69.84,69.57,69.6,21869.0,57.9603,57.9603,57.7363,57.7612,21869.0
2019-01-29 11:00:00,69.56,69.63,69.49,69.61,10893.0,57.728,57.786,57.6699,57.7694,10893.0
2019-01-29 11:10:00,69.63,69.69,69.61,69.69,8629.0,57.786,57.8358,57.7694,57.8358,8629.0
2019-01-29 11:20:00,69.69,69.72,69.65,69.66,14163.0,57.8358,57.8607,57.8026,57.8109,14163.0
2019-01-29 11:30:00,69.68,69.71,69.63,69.69,13222.0,57.8275,57.8524,57.786,57.8358,13222.0
2019-01-29 11:40:00,69.68,69.7,69.64,69.67,17645.0,57.8275,57.8441,57.7943,57.8192,17645.0
2019-01-29 11:50:00,69.67,69.69,69.65,69.66,14703.0,57.8192,57.8358,57.8026,57.8109,14703.0
2019-01-29 12:00:00,69.65,69.74,69.64,69.73,17920.0,57.8026,57.8773,57.7943,57.869,17920.0
2019-01-29 12:10:00,69.73,69.82,69.73,69.78,14993.0,57.869,57.9437,57.869,57.9105,14993.0
2019-01-29 12:20:00,69.78,69.83,69.76,69.77,10082.0,57.9105,57.952,57.8939,57.9022,10082.0
2019-01-29 12:30:00,69.76,69.76,69.67,69.7,23669.0,57.8939,57.8939,57.8192,57.8441,23669.0
2019-01-29 12:40:00,69.7,69.77,69.7,69.75,20885.0,57.8441,57.9022,57.8441,57.8856,20885.0
2019-01-29 12:50:00,69.76,69.79,69.74,69.74,15511.0,57.8939,57.9188,57.8773,57.8773,15511.0
2019-01-29 13:00:00,69.73,69.77,69.69,69.75,20399.0,57.869,57.9022,57.8358,57.8856,20399.0
2019-01-29 13:10:00,69.75,69.76,69.65,69.73,19636.0,57.8856,57.8939,57.8026,57.869,19636.0
2019-01-29 13:20:00,69.74,69.8,69.68,69.79,42507.0,57.8773,57.9271,57.8275,57.9188,42507.0
2019-01-29 13:30:00,69.79,69.79,69.66,69.67,16308.0,57.9188,57.9188,57.8109,57.8192,16308.0
2019-01-29 13:40:00,69.66,69.68,69.62,69.62,18858.0,57.8109,57.8275,57.7777,57.7777,18858.0
2019-01-29 13:50:00,69.63,69.77,69.63,69.76,25343.0,57.786,57.9022,57.786,57.8939,25343.0
2019-01-29 14:00:00,69.76,69.76,69.67,69.68,17016.0,57.8939,57.8939,57.8192,57.8275,17016.0
2019-01-29 14:10:00,69.67,69.68,69.63,69.63,14549.0,57.8192,57.8275,57.786,57.786,14549.0
2019-01-29 14:20:00,69.63,69.65,69.62,69.63,11525.0,57.786,57.8026,57.7777,57.786,11525.0
2019-01-29 14:30:00,69.62,69.68,69.61,69.62,15048.0,57.7777,57.8275,57.7694,57.7777,15048.0
2019-01-29 14:40:00,69.61,69.62,69.46,69.47,22489.0,57.7694,57.7777,57.645,57.6533,22489.0
2019-01-29 14:50:00,69.48,69.51,69.42,69.43,16088.0,57.6616,57.6865,57.6118,57.6201,16088.0
2019-01-29 15:00:00,69.43,69.5,69.4,69.48,18003.0,57.6201,57.6782,57.5952,57.6616,18003.0
2019-01-29 15:10:00,69.48,69.59,69.48,69.59,20314.0,57.6616,57.7529,57.6616,57.7529,20314.0
2019-01-29 15:20:00,69.6,69.72,69.6,69.71,37061.0,57.7612,57.8607,57.7612,57.8524,37061.0
2019-01-29 15:30:00,69.72,69.77,69.64,69.65,32952.0,57.8607,57.9022,57.7943,57.8026,32952.0
2019-01-29 15:40:00,69.65,69.71,69.61,69.61,34205.0,57.8026,57.8524,57.7694,57.7694,34205.0
2019-01-29 15:50:00,69.62,69.8,69.58,69.74,148319.0,57.7777,57.9271,57.7446,57.8773,148319.0
2019-01-30 09:30:00,70.0,70.55,69.8,69.82,151542.0,58.0931,58.5496,57.9271,57.9437,151542.0
2019-01-30 09:40:00,69.83,70.09,69.82,70.05,47378.0,57.952,58.1678,57.9437,58.1346,47378.0
2019-01-30 09:50:00,70.05,70.49,69.9,69.95,48811.0,58.1346,58.4998,58.0101,58.0516,48811.0
2019-01-30 10:00:00,69.96,70.14,69.88,70.14,48765.0,58.0599,58.2093,57.9935,58.2093,48765.0
2019-01-30 10:10:00,70.14,70.24,70.09,70.23,44251.0,58.2093,58.2923,58.1678,58.284,44251.0
2019-01-30 10:20:00,70.24,70.25,70.13,70.25,27486.0,58.2923,58.3006,58.201,58.3006,27486.0
2019-01-30 10:30:00,70.26,70.31,70.21,70.29,55138.0,58.3089,58.3504,58.2674,58.3338,55138.0
2019-01-30 10:40:00,70.28,70.28,70.2,70.2,27291.0,58.3255,58.3255,58.2591,58.2591,27291.0
2019-01-30 10:50:00,70.2,70.2,70.02,70.03,38145.0,58.2591,58.2591,58.1097,58.118,38145.0
2019-01-30 11:00:00,70.04,70.22,70.04,70.15,40914.0,58.1263,58.2757,58.1263,58.2176,40914.0
2019-01-30 11:10:00,70.15,70.27,70.14,70.26,25071.0,58.2176,58.3172,58.2093,58.3089,25071.0
2019-01-30 11:20:00,70.27,70.29,70.26,70.29,14489.0,58.3172,58.3338,58.3089,58.3338,14489.0
2019-01-30 11:30:00,70.29,70.36,70.25,70.36,29832.0,58.3338,58.3919,58.3006,58.3919,29832.0
2019-01-30 11:40:00,70.37,70.48,70.36,70.46,29943.0,58.4002,58.4915,58.3919,58.4749,29943.0
2019-01-30 11:50:00,70.46,70.54,70.46,70.52,17799.0,58.4749,58.5413,58.4749,58.5247,17799.0
2019-01-30 12:00:00,70.51,70.63,70.46,70.61,30606.0,58.5164,58.6159,58.4749,58.5994,30606.0
2019-01-30 12:10:00,70.61,70.7,70.6,70.69,20493.0,58.5994,58.674,58.5911,58.6657,20493.0
2019-01-30 12:20:00,70.71,70.75,70.64,70.65,30043.0,58.6823,58.7155,58.6242,58.6325,30043.0
2019-01-30 12:30:00,70.65,70.67,70.51,70.52,22835.0,58.6325,58.6491,58.5164,58.5247,22835.0
2019-01-30 12:40:00,70.51,70.53,70.42,70.44,19370.0,58.5164,58.533,58.4417,58.4583,19370.0
2019-01-30 12:50:00,70.43,70.47,70.4,70.43,16731.0,58.45,58.4832,58.4251,58.45,16731.0
2019-01-30 13:00:00,70.42,70.46,70.38,70.45,10884.0,58.4417,58.4749,58.4085,58.4666,10884.0
2019-01-30 13:10:00,70.46,70.48,70.42,70.44,20865.0,58.4749,58.4915,58.4417,58.4583,20865.0
2019-01-30 13:20:00,70.44,70.44,70.37,70.39,12795.0,58.4583,58.4583,58.4002,58.4168,12795.0
2019-01-30 13:30:00,70.39,70.41,70.36,70.38,11259.0,58.4168,58.4334,58.3919,58.4085,11259.0
2019-01-30 13:40:00,70.38,70.39,70.27,70.31,13367.0,58.4085,58.4168,58.3172,58.3504,13367.0
2019-01-30 13:50:00,70.32,70.36,70.29,70.35,15979.0,58.3587,58.3919,58.3338,58.3836,15979.0
2019-01-30 14:00:00,70.35,70.83,70.27,70.7,67858.0,58.3836,58.7819,58.3172,58.674,67858.0
2019-01-30 14:10:00,70.71,71.02,70.71,70.97,58593.0,58.6823,58.9396,58.6823,58.8981,58593.0
2019-01-30 14:20:00,70.97,71.06,70.92,70.93,48747.0,58.8981,58.9728,58.8566,58.8649,48747.0
2019-01-30 14:30:00,70.93,71.02,70.84,70.93,62135.0,58.8649,58.9396,58.7902,58.8649,62135.0
2019-01-30 14:40:00,70.92,71.0,70.75,70.99,115870.0,58.8566,58.923,58.7155,58.9147,115870.0
2019-01-30 14:50:00,70.99,71.14,70.92,71.1,47001.0,58.9147,59.0392,58.8566,59.006,47001.0
2019-01-30 15:00:00,71.09,71.1,70.93,70.98,54117.0,58.9977,59.006,58.8649,58.9064,54117.0
2019-01-30 15:10:00,70.98,71.02,70.92,71.02,69412.0,58.9064,58.9396,58.8566,58.9396,69412.0
2019-01-30 15:20:00,71.03,71.07,70.96,70.98,58278.0,58.9479,58.9811,58.8898,58.9064,58278.0
2019-01-30 15:30:00,70.98,71.01,70.93,71.0,83191.0,58.9064,58.9313,58.8649,58.923,83191.0
2019-01-30 15:40:00,70.99,71.06,70.94,71.03,93920.0,58.9147,58.9728,58.8732,58.9479,93920.0
2019-01-30 15:50:00,71.03,71.17,70.98,71.17,233863.0,58.9479,59.0641,58.9064,59.0641,233863.0
2019-01-31 09:30:00,70.58,70.9,70.19,70.33,67808.0,59.0378,59.3054,58.7115,58.8286,67808.0
2019-01-31 09:40:00,70.36,70.46,70.13,70.19,42814.0,58.8537,58.9374,58.6613,58.7115,42814.0
2019-01-31 09:50:00,70.21,70.41,70.16,70.36,31193.0,58.7283,58.8956,58.6864,58.8537,31193.0
2019-01-31 10:00:00,70.38,70.41,70.3,70.3,36001.0,58.8705,58.8956,58.8035,58.8035,36001.0
2019-01-31 10:10:00,70.28,70.31,70.19,70.29,36666.0,58.7868,58.8119,58.7115,58.7952,36666.0
2019-01-31 10:20:00,70.29,70.48,70.18,70.48,25403.0,58.7952,58.9541,58.7032,58.9541,25403.0
2019-01-31 10:30:00,70.49,70.58,70.49,70.58,25490.0,58.9625,59.0378,58.9625,59.0378,25490.0
2019-01-31 10:40:00,70.58,70.65,70.53,70.55,72606.0,59.0378,59.0963,58.9959,59.0127,72606.0
2019-01-31 10:50:00,70.55,70.57,70.45,70.5,26866.0,59.0127,59.0294,58.929,58.9708,26866.0
2019-01-31 11:00:00,70.51,70.62,70.48,70.58,35194.0,58.9792,59.0712,58.9541,59.0378,35194.0
2019-01-31 11:10:00,70.6,70.63,70.57,70.61,50060.0,59.0545,59.0796,59.0294,59.0628,50060.0
2019-01-31 11:20:00,70.62,70.71,70.59,70.71,25550.0,59.0712,59.1465,59.0461,59.1465,25550.0
2019-01-31 11:30:00,70.7,70.77,70.67,70.74,56929.0,59.1381,59.1967,59.113,59.1716,56929.0
2019-01-31 11:40:00,70.75,70.84,70.73,70.84,37145.0,59.18,59.2552,59.1632,59.2552,37145.0
2019-01-31 11:50:00,70.84,70.96,70.81,70.93,30107.0,59.2552,59.3556,59.2301,59.3305,30107.0
2019-01-31 12:00:00,70.94,70.96,70.84,70.9,47245.0,59.3389,59.3556,59.2552,59.3054,47245.0
2019-01-31 12:10:00,70.89,70.89,70.79,70.8,30091.0,59.2971,59.2971,59.2134,59.2218,30091.0
2019-01-31 12:20:00,70.81,70.82,70.61,70.63,29759.0,59.2301,59.2385,59.0628,59.0796,29759.0
2019-01-31 12:30:00,70.61,70.63,70.57,70.6,21043.0,59.0628,59.0796,59.0294,59.0545,21043.0
2019-01-31 12:40:00,70.61,70.62,70.44,70.5,31960.0,59.0628,59.0712,58.9206,58.9708,31960.0
2019-01-31 12:50:00,70.49,70.52,70.45,70.46,26045.0,58.9625,58.9876,58.929,58.9374,26045.0
2019-01-31 13:00:00,70.46,70.55,70.41,70.51,25297.0,58.9374,59.0127,58.8956,58.9792,25297.0
2019-01-31 13:10:00,70.51,70.54,70.43,70.43,27696.0,58.9792,59.0043,58.9123,58.9123,27696.0
2019-01-31 13:20:00,70.42,70.53,70.42,70.48,30292.0,58.9039,58.9959,58.9039,58.9541,30292.0
2019-01-31 13:30:00,70.48,70.5,70.36,70.37,32225.0,58.9541,58.9708,58.8537,58.8621,32225.0
2019-01-31 13:40:00,70.37,70.43,70.35,70.39,24455.0,58.8621,58.9123,58.8454,58.8788,24455.0
2019-01-31 13:50:00,70.39,70.43,70.38,70.41,25384.0,58.8788,58.9123,58.8705,58.8956,25384.0
2019-01-31 14:00:00,70.41,70.47,70.38,70.38,35222.0,58.8956,58.9457,58.8705,58.8705,35222.0
2019-01-31 14:10:00,70.38,70.39,70.22,70.23,33145.0,58.8705,58.8788,58.7366,58.745,33145.0
2019-01-31 14:20:00,70.23,70.28,70.16,70.28,41638.0,58.745,58.7868,58.6864,58.7868,41638.0
2019-01-31 14:30:00,70.28,70.4,70.28,70.35,173868.0,58.7868,58.8872,58.7868,58.8454,173868.0
2019-01-31 14:40:00,70.35,70.48,70.33,70.43,122143.0,58.8454,58.9541,58.8286,58.9123,122143.0
2019-01-31 14:50:00,70.43,70.61,70.43,70.52,137004.0,58.9123,59.0628,58.9123,58.9876,137004.0
2019-01-31 15:00:00,70.53,70.58,70.39,70.41,130351.0,58.9959,59.0378,58.8788,58.8956,130351.0
2019-01-31 15:10:00,70.41,70.42,70.27,70.28,57562.0,58.8956,58.9039,58.7785,58.7868,57562.0
2019-01-31 15:20:00,70.28,70.49,70.24,70.48,51100.0,58.7868,58.9625,58.7534,58.9541,51100.0
2019-01-31 15:30:00,70.49,70.63,70.47,70.63,47365.0,58.9625,59.0796,58.9457,59.0796,47365.0
2019-01-31 15:40:00,70.62,70.7,70.59,70.7,66529.0,59.0712,59.1381,59.0461,59.1381,66529.0
2019-01-31 15:50:00,70.69,70.89,70.69,70.81,237424.0,59.1298,59.2971,59.1298,59.2301,237424.0
2019-02-01 09:30:00,70.94,71.35,70.94,71.16,62434.0,59.3389,59.6818,59.3389,59.5229,62434.0
2019-02-01 09:40:00,71.17,71.3,71.16,71.2,36076.0,59.5313,59.64,59.5229,59.5564,36076.0
2019-02-01 09:50:00,71.2,71.24,71.1,71.1,21232.0,59.5564,59.5898,59.4727,59.4727,21232.0
2019-02-01 10:00:00,71.11,71.51,71.04,71.48,47323.0,59.4811,59.8157,59.4225,59.7906,47323.0
2019-02-01 10:10:00,71.49,71.54,71.43,71.48,19590.0,59.7989,59.8408,59.7488,59.7906,19590.0
2019-02-01 10:20:00,71.48,71.62,71.46,71.58,31059.0,59.7906,59.9077,59.7738,59.8742,31059.0
2019-02-01 10:30:00,71.58,71.66,71.57,71.6,79251.0,59.8742,59.9411,59.8659,59.8909,79251.0
2019-02-01 10:40:00,71.59,71.65,71.54,71.56,29533.0,59.8826,59.9328,59.8408,59.8575,29533.0
2019-02-01 10:50:00,71.57,71.58,71.28,71.28,29287.0,59.8659,59.8742,59.6233,59.6233,29287.0
2019-02-01 11:00:00,71.25,71.36,71.2,71.33,20502.0,59.5982,59.6902,59.5564,59.6651,20502.0
2019-02-01 11:10:00,71.35,71.41,71.33,71.33,33725.0,59.6818,59.732,59.6651,59.6651,33725.0
2019-02-01 11:20:00,71.33,71.5,71.32,71.47,25937.0,59.6651,59.8073,59.6567,59.7822,25937.0
2019-02-01 11:30:00,71.47,71.47,71.35,71.41,17082.0,59.7822,59.7822,59.6818,59.732,17082.0
2019-02-01 11:40:00,71.41,71.51,71.41,71.51,18235.0,59.732,59.8157,59.732,59.8157,18235.0
2019-02-01 11:50:00,71.5,71.64,71.5,71.6,16973.0,59.8073,59.9244,59.8073,59.8909,16973.0
2019-02-01 12:00:00,71.61,71.62,71.51,71.52,17533.0,59.8993,59.9077,59.8157,59.824,17533.0
2019-02-01 12:10:00,71.52,71.55,71.46,71.46,15858.0,59.824,59.8491,59.7738,59.7738,15858.0
2019-02-01 12:20:00,71.45,71.46,71.28,71.33,19096.0,59.7655,59.7738,59.6233,59.6651,19096.0
2019-02-01 12:30:00,71.33,71.39,71.27,71.28,23930.0,59.6651,59.7153,59.6149,59.6233,23930.0
2019-02-01 12:40:00,71.27,71.39,71.25,71.39,26772.0,59.6149,59.7153,59.5982,59.7153,26772.0
2019-02-01 12:50:00,71.41,71.41,71.35,71.38,28104.0,59.732,59.732,59.6818,59.7069,28104.0
2019-02-01 13:00:00,71.39,71.46,71.36,71.44,21920.0,59.7153,59.7738,59.6902,59.7571,21920.0
2019-02-01 13:10:00,71.45,71.46,71.35,71.39,18027.0,59.7655,59.7738,59.6818,59.7153,18027.0
2019-02-01 13:20:00,71.38,71.42,71.3,71.41,19116.0,59.7069,59.7404,59.64,59.732,19116.0
2019-02-01 13:30:00,71.41,71.45,71.4,71.45,10726.0,59.732,59.7655,59.7237,59.7655,10726.0
2019-02-01 13:40:00,71.45,71.49,71.33,71.4,16090.0,59.7655,59.7989,59.6651,59.7237,16090.0
2019-02-01 13:50:00,71.4,71.47,71.39,71.44,12982.0,59.7237,59.7822,59.7153,59.7571,12982.0
2019-02-01 14:00:00,71.43,71.44,71.29,71.36,19318.0,59.7488,59.7571,59.6316,59.6902,19318.0
2019-02-01 14:10:00,71.36,71.38,71.31,71.32,31033.0,59.6902,59.7069,59.6484,59.6567,31033.0
2019-02-01 14:20:00,71.31,71.39,71.31,71.39,19689.0,59.6484,59.7153,59.6484,59.7153,19689.0
2019-02-01 14:30:00,71.4,71.49,71.39,71.45,26292.0,59.7237,59.7989,59.7153,59.7655,26292.0
2019-02-01 14:40:00,71.45,71.48,71.41,71.42,24242.0,59.7655,59.7906,59.732,59.7404,24242.0
2019-02-01 14:50:00,71.42,71.45,71.32,71.35,50797.0,59.7404,59.7655,59.6567,59.6818,50797.0
2019-02-01 15:00:00,71.34,71.46,71.31,71.43,38249.0,59.6735,59.7738,59.6484,59.7488,38249.0
2019-02-01 15:10:00,71.43,71.59,71.4,71.59,52257.0,59.7488,59.8826,59.7237,59.8826,52257.0
2019-02-01 15:20:00,71.59,71.65,71.51,71.65,57538.0,59.8826,59.9328,59.8157,59.9328,57538.0
2019-02-01 15:30:00,71.65,71.71,71.62,71.67,50067.0,59.9328,59.983,59.9077,59.9495,50067.0
2019-02-01 15:40:00,71.67,71.7,71.6,71.69,74178.0,59.9495,59.9746,59.8909,59.9662,74178.0
2019-02-01 15:50:00,71.69,71.91,71.68,71.88,191900.0,59.9662,60.1503,59.9579,60.1252,191900.0
2019-02-04 09:30:00,72.01,72.23,71.49,71.62,121974.0,60.2339,60.4179,59.7989,59.9077,121974.0
2019-02-04 09:40:00,71.61,71.84,71.58,71.83,57795.0,59.8993,60.0917,59.8742,60.0833,57795.0
2019-02-04 09:50:00,71.83,71.9,71.79,71.84,77647.0,60.0833,60.1419,60.0499,60.0917,77647.0
2019-02-04 10:00:00,71.84,71.84,71.46,71.52,86565.0,60.0917,60.0917,59.7738,59.824,86565.0
2019-02-04 10:10:00,71.52,71.72,71.51,71.56,70468.0,59.824,59.9913,59.8157,59.8575,70468.0
2019-02-04 10:20:00,71.56,71.56,71.33,71.48,84848.0,59.8575,59.8575,59.6651,59.7906,84848.0
2019-02-04 10:30:00,71.48,71.89,71.48,71.83,88493.0,59.7906,60.1335,59.7906,60.0833,88493.0
2019-02-04 10:40:00,71.83,71.98,71.8,71.82,88259.0,60.0833,60.2088,60.0582,60.075,88259.0
2019-02-04 10:50:00,71.81,71.96,71.79,71.95,81717.0,60.0666,60.1921,60.0499,60.1837,81717.0
2019-02-04 11:00:00,71.95,72.03,71.92,71.94,85940.0,60.1837,60.2506,60.1586,60.1753,85940.0
2019-02-04 11:10:00,71.93,72.04,71.9,72.04,67015.0,60.167,60.259,60.1419,60.259,67015.0
2019-02-04 11:20:00,72.04,72.05,71.94,72.04,104538.0,60.259,60.2674,60.1753,60.259,104538.0
2019-02-04 11:30:00,72.07,72.2,72.0,72.12,71255.0,60.2841,60.3928,60.2255,60.3259,71255.0
2019-02-04 11:40:00,72.11,72.31,72.04,72.31,74017.0,60.3175,60.4848,60.259,60.4848,74017.0
2019-02-04 11:50:00,72.3,72.33,72.16,72.23,67809.0,60.4765,60.5016,60.3594,60.4179,67809.0
2019-02-04 12:00:00,72.24,72.27,72.18,72.27,33847.0,60.4263,60.4514,60.3761,60.4514,33847.0
2019-02-04 12:10:00,72.26,72.27,72.19,72.22,29704.0,60.443,60.4514,60.3845,60.4096,29704.0
2019-02-04 12:20:00,72.22,72.28,72.2,72.2,37895.0,60.4096,60.4597,60.3928,60.3928,37895.0
2019-02-04 12:30:00,72.2,72.3,72.19,72.28,41561.0,60.3928,60.4765,60.3845,60.4597,41561.0
2019-02-04 12:40:00,72.28,72.33,72.22,72.27,47616.0,60.4597,60.5016,60.4096,60.4514,47616.0
2019-02-04 12:50:00,72.27,72.41,72.26,72.41,58850.0,60.4514,60.5685,60.443,60.5685,58850.0
2019-02-04 13:00:00,72.4,72.4,72.32,72.37,35830.0,60.5601,60.5601,60.4932,60.535,35830.0
2019-02-04 13:10:00,72.37,72.37,72.29,72.32,24168.0,60.535,60.535,60.4681,60.4932,24168.0
2019-02-04 13:20:00,72.31,72.41,72.28,72.29,44290.0,60.4848,60.5685,60.4597,60.4681,44290.0
2019-02-04 13:30:00,72.29,72.39,72.28,72.37,31752.0,60.4681,60.5518,60.4597,60.535,31752.0
2019-02-04 13:40:00,72.36,72.44,72.35,72.4,42972.0,60.5267,60.5936,60.5183,60.5601,42972.0
2019-02-04 13:50:00,72.39,72.48,72.38,72.48,38884.0,60.5518,60.627,60.5434,60.627,38884.0
2019-02-04 14:00:00,72.48,72.55,72.48,72.53,64348.0,60.627,60.6856,60.627,60.6689,64348.0
2019-02-04 14:10:00,72.54,72.57,72.45,72.48,64485.0,60.6772,60.7023,60.6019,60.627,64485.0
2019-02-04 14:20:00,72.49,72.49,72.44,72.45,52051.0,60.6354,60.6354,60.5936,60.6019,52051.0
2019-02-04 14:30:00,72.45,72.48,72.4,72.42,51460.0,60.6019,60.627,60.5601,60.5769,51460.0
2019-02-04 14:40:00,72.42,72.43,72.29,72.3,61368.0,60.5769,60.5852,60.4681,60.4765,61368.0
2019-02-04 14:50:00,72.3,72.33,72.25,72.26,64755.0,60.4765,60.5016,60.4347,60.443,64755.0
2019-02-04 15:00:00,72.25,72.35,72.23,72.34,81803.0,60.4347,60.5183,60.4179,60.5099,81803.0
2019-02-04 15:10:00,72.34,72.4,72.32,72.33,79550.0,60.5099,60.5601,60.4932,60.5016,79550.0
2019-02-04 15:20:00,72.33,72.4,72.29,72.31,78474.0,60.5016,60.5601,60.4681,60.4848,78474.0
2019-02-04 15:30:00,72.3,72.34,72.21,72.24,104350.0,60.4765,60.5099,60.4012,60.4263,104350.0
2019-02-04 15:40:00,72.24,72.27,72.17,72.2,122343.0,60.4263,60.4514,60.3677,60.3928,122343.0
2019-02-04 15:50:00,72.2,72.46,72.19,72.45,268605.0,60.3928,60.6103,60.3845,60.6019,268605.0
2019-02-05 09:30:00,72.85,72.86,72.48,72.7,63240.0,60.9365,60.9449,60.627,60.8111,63240.0
2019-02-05 09:40:00,72.65,72.69,72.47,72.62,58140.0,60.7692,60.8027,60.6187,60.7441,58140.0
2019-02-05 09:50:00,72.62,72.85,72.58,72.69,57529.0,60.7441,60.9365,60.7107,60.8027,57529.0
2019-02-05 10:00:00,72.72,72.8,72.68,72.74,27015.0,60.8278,60.8947,60.7943,60.8445,27015.0
2019-02-05 10:10:00,72.74,72.85,72.72,72.84,26061.0,60.8445,60.9365,60.8278,60.9282,26061.0
2019-02-05 10:20:00,72.85,73.0,72.81,73.0,26100.0,60.9365,61.062,60.9031,61.062,26100.0
2019-02-05 10:30:00,73.0,73.13,72.97,73.05,62614.0,61.062,61.1707,61.0369,61.1038,62614.0
2019-02-05 10:40:00,73.05,73.13,73.02,73.08,27557.0,61.1038,61.1707,61.0787,61.1289,27557.0
2019-02-05 10:50:00,73.07,73.1,72.99,73.1,19546.0,61.1206,61.1456,61.0536,61.1456,19546.0
2019-02-05 11:00:00,73.1,73.15,73.09,73.11,21381.0,61.1456,61.1875,61.1373,61.154,21381.0
2019-02-05 11:10:00,73.11,73.13,72.93,72.93,53442.0,61.154,61.1707,61.0034,61.0034,53442.0
2019-02-05 11:20:00,72.93,73.02,72.92,73.01,35364.0,61.0034,61.0787,60.9951,61.0704,35364.0
2019-02-05 11:30:00,73.0,73.16,72.95,73.15,25498.0,61.062,61.1958,61.0202,61.1875,25498.0
2019-02-05 11:40:00,73.15,73.19,73.08,73.15,33906.0,61.1875,61.2209,61.1289,61.1875,33906.0
2019-02-05 11:50:00,73.15,73.22,73.13,73.18,36912.0,61.1875,61.246,61.1707,61.2126,36912.0
2019-02-05 12:00:00,73.19,73.21,73.13,73.17,16620.0,61.2209,61.2377,61.1707,61.2042,16620.0
2019-02-05 12:10:00,73.17,73.22,73.1,73.11,22743.0,61.2042,61.246,61.1456,61.154,22743.0
2019-02-05 12:20:00,73.12,73.13,73.06,73.09,20260.0,61.1624,61.1707,61.1122,61.1373,20260.0
2019-02-05 12:30:00,73.09,73.1,73.02,73.05,25788.0,61.1373,61.1456,61.0787,61.1038,25788.0
2019-02-05 12:40:00,73.05,73.09,73.02,73.05,30806.0,61.1038,61.1373,61.0787,61.1038,30806.0
2019-02-05 12:50:00,73.06,73.09,72.9,72.93,35912.0,61.1122,61.1373,60.9784,61.0034,35912.0
2019-02-05 13:00:00,72.92,72.97,72.87,72.88,32608.0,60.9951,61.0369,60.9533,60.9616,32608.0
2019-02-05 13:10:00,72.87,73.05,72.87,73.05,62465.0,60.9533,61.1038,60.9533,61.1038,62465.0
2019-02-05 13:20:00,73.06,73.21,73.04,73.21,66490.0,61.1122,61.2377,61.0955,61.2377,66490.0
2019-02-05 13:30:00,73.2,73.23,73.19,73.23,42298.0,61.2293,61.2544,61.2209,61.2544,42298.0
2019-02-05 13:40:00,73.22,73.29,73.18,73.28,37743.0,61.246,61.3046,61.2126,61.2962,37743.0
2019-02-05 13:50:00,73.28,73.33,73.22,73.33,21405.0,61.2962,61.338,61.246,61.338,21405.0
2019-02-05 14:00:00,73.32,73.54,73.3,73.52,41477.0,61.3297,61.5137,61.3129,61.497,41477.0
2019-02-05 14:10:00,73.52,73.59,73.44,73.48,44433.0,61.497,61.5555,61.43,61.4635,44433.0
2019-02-05 14:20:00,73.48,73.55,73.47,73.48,37619.0,61.4635,61.5221,61.4551,61.4635,37619.0
2019-02-05 14:30:00,73.47,73.5,73.25,73.36,227060.0,61.4551,61.4802,61.2711,61.3631,227060.0
2019-02-05 14:40:00,73.36,73.41,73.29,73.4,70317.0,61.3631,61.405,61.3046,61.3966,70317.0
2019-02-05 14:50:00,73.4,73.41,73.36,73.4,47751.0,61.3966,61.405,61.3631,61.3966,47751.0
2019-02-05 15:00:00,73.4,73.41,73.29,73.35,57772.0,61.3966,61.405,61.3046,61.3548,57772.0
2019-02-05 15:10:00,73.35,73.36,73.22,73.35,58006.0,61.3548,61.3631,61.246,61.3548,58006.0
2019-02-05 15:20:00,73.36,73.39,73.34,73.35,89085.0,61.3631,61.3882,61.3464,61.3548,89085.0
2019-02-05 15:30:00,73.35,73.5,73.34,73.43,103132.0,61.3548,61.4802,61.3464,61.4217,103132.0
2019-02-05 15:40:00,73.44,73.46,73.38,73.43,121558.0,61.43,61.4468,61.3799,61.4217,121558.0
2019-02-05 15:50:00,73.44,73.76,73.43,73.74,399143.0,61.43,61.6977,61.4217,61.681,399143.0
2019-02-06 09:30:00,73.59,73.61,73.39,73.46,75132.0,61.5555,61.5722,61.3882,61.4468,75132.0
2019-02-06 09:40:00,73.42,73.49,73.26,73.4,79117.0,61.4133,61.4719,61.2795,61.3966,79117.0
2019-02-06 09:50:00,73.4,73.62,73.4,73.55,31506.0,61.3966,61.5806,61.3966,61.5221,31506.0
2019-02-06 10:00:00,73.54,73.66,73.47,73.58,45926.0,61.5137,61.6141,61.4551,61.5472,45926.0
2019-02-06 10:10:00,73.58,73.6,73.41,73.57,63268.0,61.5472,61.5639,61.405,61.5388,63268.0
2019-02-06 10:20:00,73.57,73.58,73.43,73.44,41814.0,61.5388,61.5472,61.4217,61.43,41814.0
2019-02-06 10:30:00,73.45,73.69,73.45,73.68,37265.0,61.4384,61.6392,61.4384,61.6308,37265.0
2019-02-06 10:40:00,73.67,73.72,73.56,73.57,23493.0,61.6224,61.6643,61.5304,61.5388,23493.0
2019-02-06 10:50:00,73.58,73.73,73.58,73.71,23654.0,61.5472,61.6726,61.5472,61.6559,23654.0
2019-02-06 11:00:00,73.71,73.73,73.6,73.6,19630.0,61.6559,61.6726,61.5639,61.5639,19630.0
2019-02-06 11:10:00,73.6,73.62,73.49,73.6,22123.0,61.5639,61.5806,61.4719,61.5639,22123.0
2019-02-06 11:20:00,73.61,73.62,73.46,73.55,37780.0,61.5722,61.5806,61.4468,61.5221,37780.0
2019-02-06 11:30:00,73.58,73.62,73.53,73.6,23048.0,61.5472,61.5806,61.5053,61.5639,23048.0
2019-02-06 11:40:00,73.59,73.65,73.44,73.48,22830.0,61.5555,61.6057,61.43,61.4635,22830.0
2019-02-06 11:50:00,73.48,73.53,73.4,73.49,54386.0,61.4635,61.5053,61.3966,61.4719,54386.0
2019-02-06 12:00:00,73.49,73.54,73.47,73.48,36928.0,61.4719,61.5137,61.4551,61.4635,36928.0
2019-02-06 12:10:00,73.47,73.64,73.47,73.63,23434.0,61.4551,61.5973,61.4551,61.589,23434.0
2019-02-06 12:20:00,73.63,73.69,73.6,73.62,30947.0,61.589,61.6392,61.5639,61.5806,30947.0
2019-02-06 12:30:00,73.62,73.73,73.61,73.73,33812.0,61.5806,61.6726,61.5722,61.6726,33812.0
2019-02-06 12:40:00,73.73,73.74,73.62,73.67,22740.0,61.6726,61.681,61.5806,61.6224,22740.0
2019-02-06 12:50:00,73.67,73.71,73.65,73.66,29970.0,61.6224,61.6559,61.6057,61.6141,29970.0
2019-02-06 13:00:00,73.67,73.76,73.65,73.72,60038.0,61.6224,61.6977,61.6057,61.6643,60038.0
2019-02-06 13:10:00,73.74,73.8,73.71,73.77,29797.0,61.681,61.7312,61.6559,61.7061,29797.0
2019-02-06 13:20:00,73.78,73.79,73.72,73.74,15916.0,61.7144,61.7228,61.6643,61.681,15916.0
2019-02-06 13:30:00,73.73,73.79,73.68,73.76,14319.0,61.6726,61.7228,61.6308,61.6977,14319.0
2019-02-06 13:40:00,73.75,73.81,73.74,73.78,26569.0,61.6894,61.7395,61.681,61.7144,26569.0
2019-02-06 13:50:00,73.78,73.79,73.69,73.72,30593.0,61.7144,61.7228,61.6392,61.6643,30593.0
2019-02-06 14:00:00,73.71,73.72,73.61,73.62,33070.0,61.6559,61.6643,61.5722,61.5806,33070.0
2019-02-06 14:10:00,73.61,73.67,73.58,73.67,32914.0,61.5722,61.6224,61.5472,61.6224,32914.0
2019-02-06 14:20:00,73.67,73.74,73.66,73.73,28600.0,61.6224,61.681,61.6141,61.6726,28600.0
2019-02-06 14:30:00,73.73,73.73,73.56,73.57,51226.0,61.6726,61.6726,61.5304,61.5388,51226.0
2019-02-06 14:40:00,73.57,73.64,73.57,73.6,50593.0,61.5388,61.5973,61.5388,61.5639,50593.0
2019-02-06 14:50:00,73.6,73.74,73.59,73.69,68194.0,61.5639,61.681,61.5555,61.6392,68194.0
2019-02-06 15:00:00,73.69,73.71,73.63,73.65,55993.0,61.6392,61.6559,61.589,61.6057,55993.0
2019-02-06 15:10:00,73.65,73.69,73.59,73.62,75688.0,61.6057,61.6392,61.5555,61.5806,75688.0
2019-02-06 15:20:00,73.63,73.68,73.61,73.62,39653.0,61.589,61.6308,61.5722,61.5806,39653.0
2019-02-06 15:30:00,73.62,73.68,73.59,73.67,54098.0,61.5806,61.6308,61.5555,61.6224,54098.0
2019-02-06 15:40:00,73.67,73.69,73.61,73.68,61372.0,61.6224,61.6392,61.5722,61.6308,61372.0
2019-02-06 15:50:00,73.67,73.73,73.64,73.7,95937.0,61.6224,61.6726,61.5973,61.6475,95937.0
2019-02-07 09:30:00,72.96,73.27,72.9,72.92,66426.0,61.0285,61.2878,60.9784,60.9951,66426.0
2019-02-07 09:40:00,72.91,73.16,72.85,73.05,27574.0,60.9867,61.1958,60.9365,61.1038,27574.0
2019-02-07 09:50:00,73.09,73.24,73.03,73.22,26009.0,61.1373,61.2628,61.0871,61.246,26009.0
2019-02-07 10:00:00,73.22,73.33,73.1,73.32,26961.0,61.246,61.338,61.1456,61.3297,26961.0
2019-02-07 10:10:00,73.32,73.4,73.32,73.36,22785.0,61.3297,61.3966,61.3297,61.3631,22785.0
2019-02-07 10:20:00,73.37,73.58,73.35,73.5,36268.0,61.3715,61.5472,61.3548,61.4802,36268.0
2019-02-07 10:30:00,73.5,73.58,73.45,73.46,22444.0,61.4802,61.5472,61.4384,61.4468,22444.0
2019-02-07 10:40:00,73.46,73.47,73.24,73.24,48327.0,61.4468,61.4551,61.2628,61.2628,48327.0
2019-02-07 10:50:00,73.23,73.23,73.06,73.09,31031.0,61.2544,61.2544,61.1122,61.1373,31031.0
2019-02-07 11:00:00,73.09,73.22,73.08,73.14,26176.0,61.1373,61.246,61.1289,61.1791,26176.0
2019-02-07 11:10:00,73.12,73.19,73.07,73.15,34200.0,61.1624,61.2209,61.1206,61.1875,34200.0
2019-02-07 11:20:00,73.14,73.23,73.1,73.19,39603.0,61.1791,61.2544,61.1456,61.2209,39603.0
2019-02-07 11:30:00,73.19,73.25,73.03,73.21,84904.0,61.2209,61.2711,61.0871,61.2377,84904.0
2019-02-07 11:40:00,73.21,73.25,73.11,73.13,26814.0,61.2377,61.2711,61.154,61.1707,26814.0
2019-02-07 11:50:00,73.12,73.21,73.02,73.03,54015.0,61.1624,61.2377,61.0787,61.0871,54015.0
2019-02-07 12:00:00,73.01,73.09,72.9,73.09,22278.0,61.0704,61.1373,60.9784,61.1373,22278.0
2019-02-07 12:10:00,73.08,73.12,73.03,73.1,17827.0,61.1289,61.1624,61.0871,61.1456,17827.0
2019-02-07 12:20:00,73.11,73.14,73.07,73.07,22135.0,61.154,61.1791,61.1206,61.1206,22135.0
2019-02-07 12:30:00,73.07,73.21,73.05,73.19,39563.0,61.1206,61.2377,61.1038,61.2209,39563.0
2019-02-07 12:40:00,73.19,73.2,73.11,73.15,51207.0,61.2209,61.2293,61.154,61.1875,51207.0
2019-02-07 12:50:00,73.15,73.17,73.09,73.17,59569.0,61.1875,61.2042,61.1373,61.2042,59569.0
2019-02-07 13:00:00,73.17,73.42,73.17,73.36,28500.0,61.2042,61.4133,61.2042,61.3631,28500.0
2019-02-07 13:10:00,73.37,73.41,73.31,73.31,23902.0,61.3715,61.405,61.3213,61.3213,23902.0
2019-02-07 13:20:00,73.31,73.43,73.29,73.39,13832.0,61.3213,61.4217,61.3046,61.3882,13832.0
2019-02-07 13:30:00,73.4,73.49,73.37,73.46,27557.0,61.3966,61.4719,61.3715,61.4468,27557.0
2019-02-07 13:40:00,73.46,73.55,73.43,73.46,27459.0,61.4468,61.5221,61.4217,61.4468,27459.0
2019-02-07 13:50:00,73.47,73.62,73.47,73.6,35778.0,61.4551,61.5806,61.4551,61.5639,35778.0
2019-02-07 14:00:00,73.59,73.59,73.46,73.48,21225.0,61.5555,61.5555,61.4468,61.4635,21225.0
2019-02-07 14:10:00,73.46,73.46,73.38,73.43,36813.0,61.4468,61.4468,61.3799,61.4217,36813.0
2019-02-07 14:20:00,73.42,73.51,73.38,73.51,21401.0,61.4133,61.4886,61.3799,61.4886,21401.0
2019-02-07 14:30:00,73.51,73.64,73.5,73.61,42169.0,61.4886,61.5973,61.4802,61.5722,42169.0
2019-02-07 14:40:00,73.61,73.62,73.54,73.59,30868.0,61.5722,61.5806,61.5137,61.5555,30868.0
2019-02-07 14:50:00,73.58,73.62,73.54,73.57,33344.0,61.5472,61.5806,61.5137,61.5388,33344.0
2019-02-07 15:00:00,73.57,73.61,73.37,73.41,27612.0,61.5388,61.5722,61.3715,61.405,27612.0
2019-02-07 15:10:00,73.41,73.43,73.35,73.37,24059.0,61.405,61.4217,61.3548,61.3715,24059.0
2019-02-07 15:20:00,73.38,73.4,73.32,73.39,26298.0,61.3799,61.3966,61.3297,61.3882,26298.0
2019-02-07 15:30:00,73.4,73.43,73.28,73.36,36358.0,61.3966,61.4217,61.2962,61.3631,36358.0
2019-02-07 15:40:00,73.36,73.53,73.35,73.42,56944.0,61.3631,61.5053,61.3548,61.4133,56944.0
2019-02-07 15:50:00,73.42,73.79,73.42,73.76,320560.0,61.4133,61.7228,61.4133,61.6977,320560.0
2019-02-08 09:30:00,73.25,73.45,72.94,73.43,43808.0,61.2711,61.4384,61.0118,61.4217,43808.0
2019-02-08 09:40:00,73.45,73.56,73.32,73.39,24155.0,61.4384,61.5304,61.3297,61.3882,24155.0
2019-02-08 09:50:00,73.38,73.45,73.33,73.43,18543.0,61.3799,61.4384,61.338,61.4217,18543.0
2019-02-08 10:00:00,73.43,73.52,73.37,73.5,12672.0,61.4217,61.497,61.3715,61.4802,12672.0
2019-02-08 10:10:00,73.5,73.57,73.44,73.48,15523.0,61.4802,61.5388,61.43,61.4635,15523.0
2019-02-08 10:20:00,73.48,73.59,73.41,73.56,21548.0,61.4635,61.5555,61.405,61.5304,21548.0
2019-02-08 10:30:00,73.55,73.72,73.54,73.7,19495.0,61.5221,61.6643,61.5137,61.6475,19495.0
2019-02-08 10:40:00,73.71,73.75,73.6,73.65,18044.0,61.6559,61.6894,61.5639,61.6057,18044.0
2019-02-08 10:50:00,73.69,73.75,73.64,73.73,16935.0,61.6392,61.6894,61.5973,61.6726,16935.0
2019-02-08 11:00:00,73.72,73.73,73.58,73.66,19504.0,61.6643,61.6726,61.5472,61.6141,19504.0
2019-02-08 11:10:00,73.68,73.82,73.66,73.78,16064.0,61.6308,61.7479,61.6141,61.7144,16064.0
2019-02-08 11:20:00,73.78,73.87,73.73,73.84,15031.0,61.7144,61.7897,61.6726,61.7646,15031.0
2019-02-08 11:30:00,73.86,73.88,73.73,73.78,11865.0,61.7814,61.7981,61.6726,61.7144,11865.0
2019-02-08 11:40:00,73.77,73.85,73.66,73.7,17690.0,61.7061,61.773,61.6141,61.6475,17690.0
2019-02-08 11:50:00,73.73,73.89,73.72,73.84,12910.0,61.6726,61.8065,61.6643,61.7646,12910.0
2019-02-08 12:00:00,73.84,73.88,73.76,73.77,22405.0,61.7646,61.7981,61.6977,61.7061,22405.0
2019-02-08 12:10:00,73.76,73.83,73.72,73.83,14053.0,61.6977,61.7563,61.6643,61.7563,14053.0
2019-02-08 12:20:00,73.84,73.85,73.77,73.81,23897.0,61.7646,61.773,61.7061,61.7395,23897.0
2019-02-08 12:30:00,73.8,73.86,73.78,73.81,10531.0,61.7312,61.7814,61.7144,61.7395,10531.0
2019-02-08 12:40:00,73.81,73.9,73.81,73.87,11649.0,61.7395,61.8148,61.7395,61.7897,11649.0
2019-02-08 12:50:00,73.89,73.89,73.77,73.81,11938.0,61.8065,61.8065,61.7061,61.7395,11938.0
2019-02-08 13:00:00,73.83,73.86,73.78,73.81,10460.0,61.7563,61.7814,61.7144,61.7395,10460.0
2019-02-08 13:10:00,73.83,73.89,73.81,73.85,17139.0,61.7563,61.8065,61.7395,61.773,17139.0
2019-02-08 13:20:00,73.85,73.86,73.8,73.82,8799.0,61.773,61.7814,61.7312,61.7479,8799.0
2019-02-08 13:30:00,73.83,73.87,73.77,73.79,14473.0,61.7563,61.7897,61.7061,61.7228,14473.0
2019-02-08 13:40:00,73.8,73.88,73.8,73.82,16566.0,61.7312,61.7981,61.7312,61.7479,16566.0
2019-02-08 13:50:00,73.83,73.92,73.81,73.92,18924.0,61.7563,61.8316,61.7395,61.8316,18924.0
2019-02-08 14:00:00,73.92,73.95,73.88,73.91,15355.0,61.8316,61.8566,61.7981,61.8232,15355.0
2019-02-08 14:10:00,73.92,74.0,73.9,73.96,13084.0,61.8316,61.8985,61.8148,61.865,13084.0
2019-02-08 14:20:00,73.97,74.0,73.92,74.0,11870.0,61.8734,61.8985,61.8316,61.8985,11870.0
2019-02-08 14:30:00,73.99,74.03,73.97,74.01,15195.0,61.8901,61.9236,61.8734,61.9068,15195.0
2019-02-08 14:40:00,74.01,74.03,73.95,73.95,19058.0,61.9068,61.9236,61.8566,61.8566,19058.0
2019-02-08 14:50:00,73.95,73.99,73.87,73.89,16482.0,61.8566,61.8901,61.7897,61.8065,16482.0
2019-02-08 15:00:00,73.9,73.9,73.85,73.89,14869.0,61.8148,61.8148,61.773,61.8065,14869.0
2019-02-08 15:10:00,73.88,74.05,73.88,74.05,22556.0,61.7981,61.9403,61.7981,61.9403,22556.0
2019-02-08 15:20:00,74.05,74.07,73.97,74.01,26696.0,61.9403,61.957,61.8734,61.9068,26696.0
2019-02-08 15:30:00,74.01,74.02,73.94,73.98,32314.0,61.9068,61.9152,61.8483,61.8817,32314.0
2019-02-08 15:40:00,73.98,73.99,73.9,73.9,34670.0,61.8817,61.8901,61.8148,61.8148,34670.0
2019-02-08 15:50:00,73.89,74.28,73.89,74.28,177150.0,61.8065,62.1327,61.8065,62.1327,177150.0
2019-02-11 09:30:00,74.41,74.5,74.28,74.28,51527.0,62.2414,62.3167,62.1327,62.1327,51527.0
2019-02-11 09:40:00,74.31,74.33,74.21,74.23,24809.0,62.1578,62.1745,62.0741,62.0909,24809.0
2019-02-11 09:50:00,74.21,74.26,74.1,74.21,12856.0,62.0741,62.1159,61.9821,62.0741,12856.0
2019-02-11 10:00:00,74.23,74.33,74.15,74.24,83362.0,62.0909,62.1745,62.0239,62.0992,83362.0
2019-02-11 10:10:00,74.21,74.31,74.18,74.28,40011.0,62.0741,62.1578,62.049,62.1327,40011.0
2019-02-11 10:20:00,74.29,74.3,74.12,74.19,30128.0,62.141,62.1494,61.9988,62.0574,30128.0
2019-02-11 10:30:00,74.21,74.33,74.12,74.29,17685.0,62.0741,62.1745,61.9988,62.141,17685.0
2019-02-11 10:40:00,74.28,74.39,74.28,74.36,12727.0,62.1327,62.2247,62.1327,62.1996,12727.0
2019-02-11 10:50:00,74.35,74.36,74.26,74.29,14441.0,62.1912,62.1996,62.1159,62.141,14441.0
2019-02-11 11:00:00,74.3,74.39,74.16,74.19,19879.0,62.1494,62.2247,62.0323,62.0574,19879.0
2019-02-11 11:10:00,74.18,74.33,74.18,74.31,58740.0,62.049,62.1745,62.049,62.1578,58740.0
2019-02-11 11:20:00,74.33,74.33,74.24,74.25,42277.0,62.1745,62.1745,62.0992,62.1076,42277.0
2019-02-11 11:30:00,74.23,74.27,74.2,74.23,26257.0,62.0909,62.1243,62.0658,62.0909,26257.0
2019-02-11 11:40:00,74.24,74.28,74.21,74.27,15342.0,62.0992,62.1327,62.0741,62.1243,15342.0
2019-02-11 11:50:00,74.27,74.28,74.18,74.19,87721.0,62.1243,62.1327,62.049,62.0574,87721.0
2019-02-11 12:00:00,74.2,74.3,74.17,74.2,101171.0,62.0658,62.1494,62.0407,62.0658,101171.0
2019-02-11 12:10:00,74.21,74.22,74.1,74.12,46034.0,62.0741,62.0825,61.9821,61.9988,46034.0
2019-02-11 12:20:00,74.1,74.25,74.09,74.24,24513.0,61.9821,62.1076,61.9737,62.0992,24513.0
2019-02-11 12:30:00,74.23,74.23,74.1,74.11,115634.0,62.0909,62.0909,61.9821,61.9905,115634.0
2019-02-11 12:40:00,74.1,74.16,74.09,74.09,23655.0,61.9821,62.0323,61.9737,61.9737,23655.0
2019-02-11 12:50:00,74.1,74.14,74.07,74.11,22986.0,61.9821,62.0156,61.957,61.9905,22986.0
2019-02-11 13:00:00,74.1,74.11,73.99,74.1,73266.0,61.9821,61.9905,61.8901,61.9821,73266.0
2019-02-11 13:10:00,74.12,74.14,74.07,74.14,12639.0,61.9988,62.0156,61.957,62.0156,12639.0
2019-02-11 13:20:00,74.15,74.17,74.11,74.12,15738.0,62.0239,62.0407,61.9905,61.9988,15738.0
2019-02-11 13:30:00,74.12,74.13,74.01,74.08,61642.0,61.9988,62.0072,61.9068,61.9654,61642.0
2019-02-11 13:40:00,74.08,74.12,74.07,74.1,52928.0,61.9654,61.9988,61.957,61.9821,52928.0
2019-02-11 13:50:00,74.11,74.17,74.1,74.16,37825.0,61.9905,62.0407,61.9821,62.0323,37825.0
2019-02-11 14:00:00,74.16,74.17,74.12,74.14,54000.0,62.0323,62.0407,61.9988,62.0156,54000.0
2019-02-11 14:10:00,74.15,74.15,74.05,74.11,27779.0,62.0239,62.0239,61.9403,61.9905,27779.0
2019-02-11 14:20:00,74.1,74.12,74.06,74.08,20739.0,61.9821,61.9988,61.9487,61.9654,20739.0
2019-02-11 14:30:00,74.08,74.14,74.06,74.06,69613.0,61.9654,62.0156,61.9487,61.9487,69613.0
2019-02-11 14:40:00,74.06,74.11,73.91,73.95,24208.0,61.9487,61.9905,61.8232,61.8566,24208.0
2019-02-11 14:50:00,73.95,74.04,73.95,74.02,21997.0,61.8566,61.9319,61.8566,61.9152,21997.0
2019-02-11 15:00:00,74.04,74.09,74.0,74.08,34119.0,61.9319,61.9737,61.8985,61.9654,34119.0
2019-02-11 15:10:00,74.08,74.09,73.99,73.99,30662.0,61.9654,61.9737,61.8901,61.8901,30662.0
2019-02-11 15:20:00,74.0,74.07,73.98,74.03,21364.0,61.8985,61.957,61.8817,61.9236,21364.0
2019-02-11 15:30:00,74.05,74.06,73.91,73.91,42811.0,61.9403,61.9487,61.8232,61.8232,42811.0
2019-02-11 15:40:00,73.91,74.02,73.86,74.02,56970.0,61.8232,61.9152,61.7814,61.9152,56970.0
2019-02-11 15:50:00,74.02,74.11,74.0,74.05,115434.0,61.9152,61.9905,61.8985,61.9403,115434.0
2019-02-12 09:30:00,74.99,74.99,74.56,74.71,140206.0,62.7266,62.7266,62.3669,62.4924,140206.0
2019-02-12 09:40:00,74.71,74.82,74.66,74.74,57752.0,62.4924,62.5844,62.4505,62.5175,57752.0
2019-02-12 09:50:00,74.73,74.86,74.71,74.77,36366.0,62.5091,62.6178,62.4924,62.5425,36366.0
2019-02-12 10:00:00,74.77,74.87,74.74,74.8,24880.0,62.5425,62.6262,62.5175,62.5676,24880.0
2019-02-12 10:10:00,74.81,74.86,74.78,74.78,31358.0,62.576,62.6178,62.5509,62.5509,31358.0
2019-02-12 10:20:00,74.77,74.87,74.73,74.8,31150.0,62.5425,62.6262,62.5091,62.5676,31150.0
2019-02-12 10:30:00,74.81,74.81,74.54,74.54,155390.0,62.576,62.576,62.3502,62.3502,155390.0
2019-02-12 10:40:00,74.53,74.67,74.47,74.65,39937.0,62.3418,62.4589,62.2916,62.4422,39937.0
2019-02-12 10:50:00,74.65,74.88,74.65,74.88,177065.0,62.4422,62.6346,62.4422,62.6346,177065.0
2019-02-12 11:00:00,74.88,75.0,74.8,74.91,179034.0,62.6346,62.7349,62.5676,62.6597,179034.0
2019-02-12 11:10:00,74.91,74.98,74.71,74.92,84939.0,62.6597,62.7182,62.4924,62.668,84939.0
2019-02-12 11:20:00,74.91,74.93,74.77,74.92,24397.0,62.6597,62.6764,62.5425,62.668,24397.0
2019-02-12 11:30:00,74.91,74.97,74.85,74.94,15437.0,62.6597,62.7098,62.6095,62.6847,15437.0
2019-02-12 11:40:00,74.93,74.93,74.87,74.91,23439.0,62.6764,62.6764,62.6262,62.6597,23439.0
2019-02-12 11:50:00,74.91,75.01,74.9,74.95,26158.0,62.6597,62.7433,62.6513,62.6931,26158.0
2019-02-12 12:00:00,74.95,75.0,74.9,74.91,29408.0,62.6931,62.7349,62.6513,62.6597,29408.0
2019-02-12 12:10:00,74.9,74.92,74.82,74.83,13099.0,62.6513,62.668,62.5844,62.5927,13099.0
2019-02-12 12:20:00,74.83,74.93,74.83,74.92,14309.0,62.5927,62.6764,62.5927,62.668,14309.0
2019-02-12 12:30:00,74.92,74.95,74.88,74.92,15315.0,62.668,62.6931,62.6346,62.668,15315.0
2019-02-12 12:40:00,74.93,74.95,74.88,74.89,15622.0,62.6764,62.6931,62.6346,62.6429,15622.0
2019-02-12 12:50:00,74.89,74.95,74.88,74.91,13415.0,62.6429,62.6931,62.6346,62.6597,13415.0
2019-02-12 13:00:00,74.91,74.92,74.84,74.87,14906.0,62.6597,62.668,62.6011,62.6262,14906.0
2019-02-12 13:10:00,74.86,74.87,74.79,74.81,20048.0,62.6178,62.6262,62.5593,62.576,20048.0
2019-02-12 13:20:00,74.8,74.88,74.78,74.86,19969.0,62.5676,62.6346,62.5509,62.6178,19969.0
2019-02-12 13:30:00,74.86,74.87,74.79,74.83,36558.0,62.6178,62.6262,62.5593,62.5927,36558.0
2019-02-12 13:40:00,74.83,74.87,74.83,74.86,24146.0,62.5927,62.6262,62.5927,62.6178,24146.0
2019-02-12 13:50:00,74.85,74.92,74.82,74.92,94717.0,62.6095,62.668,62.5844,62.668,94717.0
2019-02-12 14:00:00,74.92,74.99,74.88,74.9,34409.0,62.668,62.7266,62.6346,62.6513,34409.0
2019-02-12 14:10:00,74.91,74.92,74.85,74.89,20554.0,62.6597,62.668,62.6095,62.6429,20554.0
2019-02-12 14:20:00,74.9,74.98,74.89,74.92,21381.0,62.6513,62.7182,62.6429,62.668,21381.0
2019-02-12 14:30:00,74.92,74.92,74.82,74.84,26997.0,62.668,62.668,62.5844,62.6011,26997.0
2019-02-12 14:40:00,74.84,74.91,74.79,74.89,78352.0,62.6011,62.6597,62.5593,62.6429,78352.0
2019-02-12 14:50:00,74.87,74.91,74.83,74.87,24721.0,62.6262,62.6597,62.5927,62.6262,24721.0
2019-02-12 15:00:00,74.86,74.92,74.84,74.86,25106.0,62.6178,62.668,62.6011,62.6178,25106.0
2019-02-12 15:10:00,74.86,74.95,74.84,74.95,36224.0,62.6178,62.6931,62.6011,62.6931,36224.0
2019-02-12 15:20:00,74.94,75.02,74.93,74.97,40809.0,62.6847,62.7517,62.6764,62.7098,40809.0
2019-02-12 15:30:00,74.97,74.97,74.84,74.86,30087.0,62.7098,62.7098,62.6011,62.6178,30087.0
2019-02-12 15:40:00,74.87,74.9,74.83,74.84,44478.0,62.6262,62.6513,62.5927,62.6011,44478.0
2019-02-12 15:50:00,74.84,74.98,74.82,74.83,150634.0,62.6011,62.7182,62.5844,62.5927,150634.0
2019-02-13 09:30:00,75.06,75.27,74.92,75.22,41646.0,62.7851,62.9608,62.668,62.919,41646.0
2019-02-13 09:40:00,75.26,75.29,75.08,75.16,21637.0,62.9524,62.9775,62.8019,62.8688,21637.0
2019-02-13 09:50:00,75.17,75.2,75.07,75.09,90579.0,62.8771,62.9022,62.7935,62.8102,90579.0
2019-02-13 10:00:00,75.06,75.08,74.84,74.95,149344.0,62.7851,62.8019,62.6011,62.6931,149344.0
2019-02-13 10:10:00,74.93,75.04,74.87,74.95,123205.0,62.6764,62.7684,62.6262,62.6931,123205.0
2019-02-13 10:20:00,74.93,75.07,74.91,74.99,31173.0,62.6764,62.7935,62.6597,62.7266,31173.0
2019-02-13 10:30:00,74.99,75.09,74.96,75.05,25750.0,62.7266,62.8102,62.7015,62.7768,25750.0
2019-02-13 10:40:00,75.04,75.15,75.04,75.05,20508.0,62.7684,62.8604,62.7684,62.7768,20508.0
2019-02-13 10:50:00,75.05,75.09,74.98,75.02,31621.0,62.7768,62.8102,62.7182,62.7517,31621.0
2019-02-13 11:00:00,75.03,75.15,75.03,75.06,15897.0,62.76,62.8604,62.76,62.7851,15897.0
2019-02-13 11:10:00,75.06,75.12,74.98,74.98,70652.0,62.7851,62.8353,62.7182,62.7182,70652.0
2019-02-13 11:20:00,74.98,74.98,74.9,74.98,95329.0,62.7182,62.7182,62.6513,62.7182,95329.0
2019-02-13 11:30:00,74.97,75.02,74.89,74.95,51610.0,62.7098,62.7517,62.6429,62.6931,51610.0
2019-02-13 11:40:00,74.95,75.03,74.92,75.0,108530.0,62.6931,62.76,62.668,62.7349,108530.0
2019-02-13 11:50:00,75.0,75.05,75.0,75.04,12136.0,62.7349,62.7768,62.7349,62.7684,12136.0
2019-02-13 12:00:00,75.04,75.04,74.97,74.98,32658.0,62.7684,62.7684,62.7098,62.7182,32658.0
2019-02-13 12:10:00,74.98,75.05,74.97,75.02,18189.0,62.7182,62.7768,62.7098,62.7517,18189.0
2019-02-13 12:20:00,75.02,75.06,74.99,75.04,21377.0,62.7517,62.7851,62.7266,62.7684,21377.0
2019-02-13 12:30:00,75.04,75.06,74.99,75.0,15550.0,62.7684,62.7851,62.7266,62.7349,15550.0
2019-02-13 12:40:00,75.0,75.05,74.99,75.03,9300.0,62.7349,62.7768,62.7266,62.76,9300.0
2019-02-13 12:50:00,75.03,75.06,74.96,75.06,64082.0,62.76,62.7851,62.7015,62.7851,64082.0
2019-02-13 13:00:00,75.06,75.07,75.02,75.04,8781.0,62.7851,62.7935,62.7517,62.7684,8781.0
2019-02-13 13:10:00,75.04,75.14,75.03,75.12,15113.0,62.7684,62.852,62.76,62.8353,15113.0
2019-02-13 13:20:00,75.14,75.18,75.11,75.14,16814.0,62.852,62.8855,62.8269,62.852,16814.0
2019-02-13 13:30:00,75.13,75.13,75.06,75.12,17687.0,62.8437,62.8437,62.7851,62.8353,17687.0
2019-02-13 13:40:00,75.13,75.14,75.1,75.1,11562.0,62.8437,62.852,62.8186,62.8186,11562.0
2019-02-13 13:50:00,75.11,75.13,75.09,75.12,14487.0,62.8269,62.8437,62.8102,62.8353,14487.0
2019-02-13 14:00:00,75.12,75.21,75.12,75.18,17080.0,62.8353,62.9106,62.8353,62.8855,17080.0
2019-02-13 14:10:00,75.18,75.19,75.13,75.17,12392.0,62.8855,62.8939,62.8437,62.8771,12392.0
2019-02-13 14:20:00,75.16,75.19,75.13,75.18,15137.0,62.8688,62.8939,62.8437,62.8855,15137.0
2019-02-13 14:30:00,75.18,75.23,75.14,75.18,20347.0,62.8855,62.9273,62.852,62.8855,20347.0
2019-02-13 14:40:00,75.2,75.28,75.19,75.25,14168.0,62.9022,62.9691,62.8939,62.944,14168.0
2019-02-13 14:50:00,75.24,75.25,75.19,75.21,14484.0,62.9357,62.944,62.8939,62.9106,14484.0
2019-02-13 15:00:00,75.21,75.26,75.17,75.2,20763.0,62.9106,62.9524,62.8771,62.9022,20763.0
2019-02-13 15:10:00,75.2,75.22,75.16,75.2,20670.0,62.9022,62.919,62.8688,62.9022,20670.0
2019-02-13 15:20:00,75.21,75.25,75.2,75.23,15753.0,62.9106,62.944,62.9022,62.9273,15753.0
2019-02-13 15:30:00,75.24,75.26,75.18,75.19,26402.0,62.9357,62.9524,62.8855,62.8939,26402.0
2019-02-13 15:40:00,75.2,75.21,75.01,75.06,55157.0,62.9022,62.9106,62.7433,62.7851,55157.0
2019-02-13 15:50:00,75.06,75.29,75.01,75.26,333611.0,62.7851,62.9775,62.7433,62.9524,333611.0
2019-02-14 09:30:00,74.9,75.0,74.74,74.85,32613.0,62.6513,62.7349,62.5175,62.6095,32613.0
2019-02-14 09:40:00,74.85,74.87,74.67,74.83,82598.0,62.6095,62.6262,62.4589,62.5927,82598.0
2019-02-14 09:50:00,74.8,74.84,74.67,74.73,39057.0,62.5676,62.6011,62.4589,62.5091,39057.0
2019-02-14 10:00:00,74.72,74.9,74.66,74.88,26614.0,62.5007,62.6513,62.4505,62.6346,26614.0
2019-02-14 10:10:00,74.89,75.03,74.89,75.03,13108.0,62.6429,62.76,62.6429,62.76,13108.0
2019-02-14 10:20:00,75.01,75.09,74.99,75.08,14956.0,62.7433,62.8102,62.7266,62.8019,14956.0
2019-02-14 10:30:00,75.09,75.23,74.88,74.98,97987.0,62.8102,62.9273,62.6346,62.7182,97987.0
2019-02-14 10:40:00,75.02,75.14,74.98,75.12,33239.0,62.7517,62.852,62.7182,62.8353,33239.0
2019-02-14 10:50:00,75.12,75.17,75.02,75.08,18797.0,62.8353,62.8771,62.7517,62.8019,18797.0
2019-02-14 11:00:00,75.09,75.14,75.04,75.11,17672.0,62.8102,62.852,62.7684,62.8269,17672.0
2019-02-14 11:10:00,75.13,75.15,75.04,75.08,30844.0,62.8437,62.8604,62.7684,62.8019,30844.0
2019-02-14 11:20:00,75.07,75.1,75.01,75.05,17962.0,62.7935,62.8186,62.7433,62.7768,17962.0
2019-02-14 11:30:00,75.06,75.16,75.02,75.16,19837.0,62.7851,62.8688,62.7517,62.8688,19837.0
2019-02-14 11:40:00,75.15,75.38,75.15,75.32,31702.0,62.8604,63.0528,62.8604,63.0026,31702.0
2019-02-14 11:50:00,75.33,75.39,75.28,75.33,20596.0,63.011,63.0612,62.9691,63.011,20596.0
2019-02-14 12:00:00,75.33,75.42,75.3,75.38,21869.0,63.011,63.0862,62.9859,63.0528,21869.0
2019-02-14 12:10:00,75.39,75.44,75.32,75.42,23029.0,63.0612,63.103,63.0026,63.0862,23029.0
2019-02-14 12:20:00,75.42,75.48,75.34,75.36,38780.0,63.0862,63.1364,63.0193,63.0361,38780.0
2019-02-14 12:30:00,75.37,75.42,75.33,75.33,14739.0,63.0444,63.0862,63.011,63.011,14739.0
2019-02-14 12:40:00,75.33,75.4,75.31,75.34,12292.0,63.011,63.0695,62.9942,63.0193,12292.0
2019-02-14 12:50:00,75.34,75.37,75.3,75.34,16781.0,63.0193,63.0444,62.9859,63.0193,16781.0
2019-02-14 13:00:00,75.34,75.36,75.3,75.31,32045.0,63.0193,63.0361,62.9859,62.9942,32045.0
2019-02-14 13:10:00,75.31,75.31,75.25,75.26,22364.0,62.9942,62.9942,62.944,62.9524,22364.0
2019-02-14 13:20:00,75.26,75.29,75.23,75.29,15144.0,62.9524,62.9775,62.9273,62.9775,15144.0
2019-02-14 13:30:00,75.29,75.4,75.29,75.39,17544.0,62.9775,63.0695,62.9775,63.0612,17544.0
2019-02-14 13:40:00,75.38,75.42,75.35,75.4,17946.0,63.0528,63.0862,63.0277,63.0695,17946.0
2019-02-14 13:50:00,75.39,75.43,75.32,75.41,23400.0,63.0612,63.0946,63.0026,63.0779,23400.0
2019-02-14 14:00:00,75.42,75.42,75.31,75.4,17585.0,63.0862,63.0862,62.9942,63.0695,17585.0
2019-02-14 14:10:00,75.4,75.47,75.39,75.39,15542.0,63.0695,63.1281,63.0612,63.0612,15542.0
2019-02-14 14:20:00,75.38,75.41,75.36,75.38,11607.0,63.0528,63.0779,63.0361,63.0528,11607.0
2019-02-14 14:30:00,75.39,75.44,75.37,75.44,15950.0,63.0612,63.103,63.0444,63.103,15950.0
2019-02-14 14:40:00,75.44,75.46,75.4,75.41,15282.0,63.103,63.1197,63.0695,63.0779,15282.0
2019-02-14 14:50:00,75.4,75.42,75.26,75.32,22141.0,63.0695,63.0862,62.9524,63.0026,22141.0
2019-02-14 15:00:00,75.34,75.49,75.3,75.35,26733.0,63.0193,63.1448,62.9859,63.0277,26733.0
2019-02-14 15:10:00,75.35,75.37,75.26,75.34,16331.0,63.0277,63.0444,62.9524,63.0193,16331.0
2019-02-14 15:20:00,75.33,75.36,75.29,75.31,28823.0,63.011,63.0361,62.9775,62.9942,28823.0
2019-02-14 15:30:00,75.31,75.41,75.29,75.38,24956.0,62.9942,63.0779,62.9775,63.0528,24956.0
2019-02-14 15:40:00,75.39,75.39,75.28,75.31,37617.0,63.0612,63.0612,62.9691,62.9942,37617.0
2019-02-14 15:50:00,75.31,75.34,75.18,75.19,91107.0,62.9942,63.0193,62.8855,62.8939,91107.0
2019-02-15 09:30:00,75.48,75.9,75.48,75.75,220451.0,63.1364,63.4878,63.1364,63.3623,220451.0
2019-02-15 09:40:00,75.75,75.89,75.74,75.87,44711.0,63.3623,63.4794,63.3539,63.4627,44711.0
2019-02-15 09:50:00,75.87,75.91,75.73,75.79,60758.0,63.4627,63.4961,63.3456,63.3957,60758.0
2019-02-15 10:00:00,75.8,75.83,75.68,75.68,60376.0,63.4041,63.4292,63.3037,63.3037,60376.0
2019-02-15 10:10:00,75.7,75.85,75.66,75.85,44893.0,63.3205,63.4459,63.287,63.4459,44893.0
2019-02-15 10:20:00,75.85,75.94,75.8,75.88,23739.0,63.4459,63.5212,63.4041,63.471,23739.0
2019-02-15 10:30:00,75.89,75.93,75.83,75.93,22429.0,63.4794,63.5128,63.4292,63.5128,22429.0
2019-02-15 10:40:00,75.94,76.0,75.74,75.78,44029.0,63.5212,63.5714,63.3539,63.3874,44029.0
2019-02-15 10:50:00,75.78,75.81,75.71,75.72,43390.0,63.3874,63.4125,63.3288,63.3372,43390.0
2019-02-15 11:00:00,75.73,75.85,75.69,75.7,119470.0,63.3456,63.4459,63.3121,63.3205,119470.0
2019-02-15 11:10:00,75.7,75.71,75.57,75.65,127707.0,63.3205,63.3288,63.2117,63.2786,127707.0
2019-02-15 11:20:00,75.66,75.74,75.63,75.74,38228.0,63.287,63.3539,63.2619,63.3539,38228.0
2019-02-15 11:30:00,75.74,75.94,75.74,75.93,55020.0,63.3539,63.5212,63.3539,63.5128,55020.0
2019-02-15 11:40:00,75.94,75.96,75.77,75.83,24445.0,63.5212,63.5379,63.379,63.4292,24445.0
2019-02-15 11:50:00,75.84,75.9,75.78,75.86,20922.0,63.4376,63.4878,63.3874,63.4543,20922.0
2019-02-15 12:00:00,75.86,75.88,75.77,75.87,27486.0,63.4543,63.471,63.379,63.4627,27486.0
2019-02-15 12:10:00,75.86,75.92,75.85,75.87,23291.0,63.4543,63.5045,63.4459,63.4627,23291.0
2019-02-15 12:20:00,75.87,75.88,75.8,75.84,24694.0,63.4627,63.471,63.4041,63.4376,24694.0
2019-02-15 12:30:00,75.83,75.84,75.79,75.82,15822.0,63.4292,63.4376,63.3957,63.4208,15822.0
2019-02-15 12:40:00,75.83,75.89,75.83,75.88,10465.0,63.4292,63.4794,63.4292,63.471,10465.0
2019-02-15 12:50:00,75.88,75.88,75.79,75.81,18508.0,63.471,63.471,63.3957,63.4125,18508.0
2019-02-15 13:00:00,75.81,75.87,75.81,75.83,18804.0,63.4125,63.4627,63.4125,63.4292,18804.0
2019-02-15 13:10:00,75.83,75.83,75.76,75.79,13538.0,63.4292,63.4292,63.3706,63.3957,13538.0
2019-02-15 13:20:00,75.79,75.79,75.74,75.75,16708.0,63.3957,63.3957,63.3539,63.3623,16708.0
2019-02-15 13:30:00,75.75,75.82,75.75,75.79,14846.0,63.3623,63.4208,63.3623,63.3957,14846.0
2019-02-15 13:40:00,75.79,75.83,75.76,75.81,14321.0,63.3957,63.4292,63.3706,63.4125,14321.0
2019-02-15 13:50:00,75.82,75.88,75.82,75.84,32036.0,63.4208,63.471,63.4208,63.4376,32036.0
2019-02-15 14:00:00,75.84,75.93,75.83,75.92,24067.0,63.4376,63.5128,63.4292,63.5045,24067.0
2019-02-15 14:10:00,75.92,75.96,75.88,75.93,25037.0,63.5045,63.5379,63.471,63.5128,25037.0
2019-02-15 14:20:00,75.93,75.98,75.92,75.97,33728.0,63.5128,63.5547,63.5045,63.5463,33728.0
2019-02-15 14:30:00,75.97,76.01,75.97,76.0,54421.0,63.5463,63.5798,63.5463,63.5714,54421.0
2019-02-15 14:40:00,75.99,76.01,75.97,75.97,34316.0,63.563,63.5798,63.5463,63.5463,34316.0
2019-02-15 14:50:00,75.97,76.0,75.93,75.98,42269.0,63.5463,63.5714,63.5128,63.5547,42269.0
2019-02-15 15:00:00,75.98,75.98,75.91,75.93,28392.0,63.5547,63.5547,63.4961,63.5128,28392.0
2019-02-15 15:10:00,75.93,75.96,75.9,75.91,21958.0,63.5128,63.5379,63.4878,63.4961,21958.0
2019-02-15 15:20:00,75.91,75.95,75.89,75.95,24054.0,63.4961,63.5296,63.4794,63.5296,24054.0
2019-02-15 15:30:00,75.95,75.98,75.93,75.96,31576.0,63.5296,63.5547,63.5128,63.5379,31576.0
2019-02-15 15:40:00,75.96,76.01,75.95,76.0,102563.0,63.5379,63.5798,63.5296,63.5714,102563.0
2019-02-15 15:50:00,75.99,76.0,75.74,75.78,331484.0,63.563,63.5714,63.3539,63.3874,331484.0
2019-02-19 09:30:00,75.55,75.67,75.21,75.39,84610.0,63.195,63.2954,62.9106,63.0612,84610.0
2019-02-19 09:40:00,75.38,75.54,75.38,75.51,39473.0,63.0528,63.1866,63.0528,63.1615,39473.0
2019-02-19 09:50:00,75.5,75.55,75.45,75.48,56832.0,63.1532,63.195,63.1113,63.1364,56832.0
2019-02-19 10:00:00,75.47,75.55,75.45,75.5,57127.0,63.1281,63.195,63.1113,63.1532,57127.0
2019-02-19 10:10:00,75.48,75.55,75.44,75.48,28617.0,63.1364,63.195,63.103,63.1364,28617.0
2019-02-19 10:20:00,75.49,75.53,75.45,75.52,16479.0,63.1448,63.1783,63.1113,63.1699,16479.0
2019-02-19 10:30:00,75.52,75.52,75.35,75.37,19319.0,63.1699,63.1699,63.0277,63.0444,19319.0
2019-02-19 10:40:00,75.37,75.43,75.34,75.36,17958.0,63.0444,63.0946,63.0193,63.0361,17958.0
2019-02-19 10:50:00,75.36,75.43,75.35,75.36,20222.0,63.0361,63.0946,63.0277,63.0361,20222.0
2019-02-19 11:00:00,75.37,75.46,75.32,75.43,24888.0,63.0444,63.1197,63.0026,63.0946,24888.0
2019-02-19 11:10:00,75.43,75.51,75.41,75.5,23113.0,63.0946,63.1615,63.0779,63.1532,23113.0
2019-02-19 11:20:00,75.5,75.5,75.39,75.42,18298.0,63.1532,63.1532,63.0612,63.0862,18298.0
2019-02-19 11:30:00,75.43,75.45,75.38,75.38,25329.0,63.0946,63.1113,63.0528,63.0528,25329.0
2019-02-19 11:40:00,75.37,75.57,75.36,75.53,33159.0,63.0444,63.2117,63.0361,63.1783,33159.0
2019-02-19 11:50:00,75.52,75.6,75.48,75.59,34841.0,63.1699,63.2368,63.1364,63.2284,34841.0
2019-02-19 12:00:00,75.59,75.6,75.49,75.51,23520.0,63.2284,63.2368,63.1448,63.1615,23520.0
2019-02-19 12:10:00,75.51,75.55,75.49,75.53,26442.0,63.1615,63.195,63.1448,63.1783,26442.0
2019-02-19 12:20:00,75.54,75.56,75.51,75.52,10029.0,63.1866,63.2034,63.1615,63.1699,10029.0
2019-02-19 12:30:00,75.52,75.52,75.47,75.47,12887.0,63.1699,63.1699,63.1281,63.1281,12887.0
2019-02-19 12:40:00,75.47,75.51,75.46,75.46,17800.0,63.1281,63.1615,63.1197,63.1197,17800.0
2019-02-19 12:50:00,75.47,75.47,75.41,75.44,16809.0,63.1281,63.1281,63.0779,63.103,16809.0
2019-02-19 13:00:00,75.44,75.44,75.34,75.36,11393.0,63.103,63.103,63.0193,63.0361,11393.0
2019-02-19 13:10:00,75.35,75.38,75.3,75.34,19037.0,63.0277,63.0528,62.9859,63.0193,19037.0
2019-02-19 13:20:00,75.34,75.37,75.32,75.33,14858.0,63.0193,63.0444,63.0026,63.011,14858.0
2019-02-19 13:30:00,75.33,75.33,75.26,75.3,23964.0,63.011,63.011,62.9524,62.9859,23964.0
2019-02-19 13:40:00,75.31,75.35,75.29,75.33,11653.0,62.9942,63.0277,62.9775,63.011,11653.0
2019-02-19 13:50:00,75.33,75.34,75.29,75.3,13282.0,63.011,63.0193,62.9775,62.9859,13282.0
2019-02-19 14:00:00,75.29,75.4,75.29,75.33,45112.0,62.9775,63.0695,62.9775,63.011,45112.0
2019-02-19 14:10:00,75.33,75.36,75.27,75.31,29049.0,63.011,63.0361,62.9608,62.9942,29049.0
2019-02-19 14:20:00,75.31,75.33,75.28,75.28,24268.0,62.9942,63.011,62.9691,62.9691,24268.0
2019-02-19 14:30:00,75.28,75.34,75.27,75.3,22963.0,62.9691,63.0193,62.9608,62.9859,22963.0
2019-02-19 14:40:00,75.3,75.35,75.29,75.34,50782.0,62.9859,63.0277,62.9775,63.0193,50782.0
2019-02-19 14:50:00,75.34,75.39,75.3,75.36,26263.0,63.0193,63.0612,62.9859,63.0361,26263.0
2019-02-19 15:00:00,75.36,75.37,75.28,75.3,36720.0,63.0361,63.0444,62.9691,62.9859,36720.0
2019-02-19 15:10:00,75.3,75.3,75.25,75.26,30391.0,62.9859,62.9859,62.944,62.9524,30391.0
2019-02-19 15:20:00,75.25,75.25,75.15,75.18,29186.0,62.944,62.944,62.8604,62.8855,29186.0
2019-02-19 15:30:00,75.17,75.25,75.16,75.2,30021.0,62.8771,62.944,62.8688,62.9022,30021.0
2019-02-19 15:40:00,75.21,75.26,75.18,75.19,43206.0,62.9106,62.9524,62.8855,62.8939,43206.0
2019-02-19 15:50:00,75.19,75.23,75.1,75.13,128774.0,62.8939,62.9273,62.8186,62.8437,128774.0
2019-02-20 09:30:00,74.89,75.09,74.78,74.91,65640.0,62.6429,62.8102,62.5509,62.6597,65640.0
2019-02-20 09:40:00,74.89,74.97,74.85,74.95,14087.0,62.6429,62.7098,62.6095,62.6931,14087.0
2019-02-20 09:50:00,74.95,75.03,74.91,75.0,11407.0,62.6931,62.76,62.6597,62.7349,11407.0
2019-02-20 10:00:00,74.99,75.01,74.9,74.9,12232.0,62.7266,62.7433,62.6513,62.6513,12232.0
2019-02-20 10:10:00,74.89,75.03,74.88,75.0,8965.0,62.6429,62.76,62.6346,62.7349,8965.0
2019-02-20 10:20:00,75.0,75.0,74.85,74.93,16425.0,62.7349,62.7349,62.6095,62.6764,16425.0
2019-02-20 10:30:00,74.96,75.0,74.93,75.0,12828.0,62.7015,62.7349,62.6764,62.7349,12828.0
2019-02-20 10:40:00,75.01,75.04,74.99,75.01,17700.0,62.7433,62.7684,62.7266,62.7433,17700.0
2019-02-20 10:50:00,75.01,75.08,74.98,74.98,19722.0,62.7433,62.8019,62.7182,62.7182,19722.0
2019-02-20 11:00:00,74.99,75.0,74.96,74.99,13718.0,62.7266,62.7349,62.7015,62.7266,13718.0
2019-02-20 11:10:00,74.98,74.98,74.88,74.91,18304.0,62.7182,62.7182,62.6346,62.6597,18304.0
2019-02-20 11:20:00,74.9,74.97,74.88,74.96,19235.0,62.6513,62.7098,62.6346,62.7015,19235.0
2019-02-20 11:30:00,74.95,74.95,74.83,74.84,21141.0,62.6931,62.6931,62.5927,62.6011,21141.0
2019-02-20 11:40:00,74.85,74.97,74.85,74.92,72582.0,62.6095,62.7098,62.6095,62.668,72582.0
2019-02-20 11:50:00,74.92,74.99,74.9,74.91,25131.0,62.668,62.7266,62.6513,62.6597,25131.0
2019-02-20 12:00:00,74.91,74.92,74.8,74.84,21389.0,62.6597,62.668,62.5676,62.6011,21389.0
2019-02-20 12:10:00,74.84,74.91,74.84,74.89,10487.0,62.6011,62.6597,62.6011,62.6429,10487.0
2019-02-20 12:20:00,74.88,74.89,74.71,74.72,18667.0,62.6346,62.6429,62.4924,62.5007,18667.0
2019-02-20 12:30:00,74.72,74.75,74.68,74.73,8858.0,62.5007,62.5258,62.4673,62.5091,8858.0
2019-02-20 12:40:00,74.73,74.73,74.65,74.66,14931.0,62.5091,62.5091,62.4422,62.4505,14931.0
2019-02-20 12:50:00,74.66,74.69,74.59,74.66,19797.0,62.4505,62.4756,62.392,62.4505,19797.0
2019-02-20 13:00:00,74.66,74.72,74.66,74.71,8997.0,62.4505,62.5007,62.4505,62.4924,8997.0
2019-02-20 13:10:00,74.71,74.81,74.7,74.81,10962.0,62.4924,62.576,62.484,62.576,10962.0
2019-02-20 13:20:00,74.8,74.91,74.79,74.9,12659.0,62.5676,62.6597,62.5593,62.6513,12659.0
2019-02-20 13:30:00,74.89,74.93,74.86,74.92,17753.0,62.6429,62.6764,62.6178,62.668,17753.0
2019-02-20 13:40:00,74.91,74.97,74.89,74.91,38699.0,62.6597,62.7098,62.6429,62.6597,38699.0
2019-02-20 13:50:00,74.91,74.99,74.88,74.97,19862.0,62.6597,62.7266,62.6346,62.7098,19862.0
2019-02-20 14:00:00,74.98,75.12,74.85,74.92,32775.0,62.7182,62.8353,62.6095,62.668,32775.0
2019-02-20 14:10:00,74.95,74.96,74.79,74.79,17155.0,62.6931,62.7015,62.5593,62.5593,17155.0
2019-02-20 14:20:00,74.78,74.87,74.71,74.86,16403.0,62.5509,62.6262,62.4924,62.6178,16403.0
2019-02-20 14:30:00,74.87,75.07,74.87,75.0,22925.0,62.6262,62.7935,62.6262,62.7349,22925.0
2019-02-20 14:40:00,74.99,75.07,74.97,75.03,29661.0,62.7266,62.7935,62.7098,62.76,29661.0
2019-02-20 14:50:00,75.03,75.09,75.03,75.08,12128.0,62.76,62.8102,62.76,62.8019,12128.0
2019-02-20 15:00:00,75.08,75.09,74.98,75.02,22393.0,62.8019,62.8102,62.7182,62.7517,22393.0
2019-02-20 15:10:00,75.03,75.1,75.0,75.07,22647.0,62.76,62.8186,62.7349,62.7935,22647.0
2019-02-20 15:20:00,75.08,75.12,75.06,75.11,18413.0,62.8019,62.8353,62.7851,62.8269,18413.0
2019-02-20 15:30:00,75.11,75.11,75.05,75.07,23964.0,62.8269,62.8269,62.7768,62.7935,23964.0
2019-02-20 15:40:00,75.08,75.12,75.02,75.06,42688.0,62.8019,62.8353,62.7517,62.7851,42688.0
2019-02-20 15:50:00,75.05,75.33,75.03,75.33,202264.0,62.7768,63.011,62.76,63.011,202264.0
2019-02-21 09:30:00,75.2,75.25,74.79,75.0,64941.0,62.9022,62.944,62.5593,62.7349,64941.0
2019-02-21 09:40:00,75.0,75.12,74.98,75.06,40621.0,62.7349,62.8353,62.7182,62.7851,40621.0
2019-02-21 09:50:00,75.08,75.13,74.94,75.11,41190.0,62.8019,62.8437,62.6847,62.8269,41190.0
2019-02-21 10:00:00,75.1,75.19,74.97,75.11,36052.0,62.8186,62.8939,62.7098,62.8269,36052.0
2019-02-21 10:10:00,75.11,75.26,75.07,75.23,32358.0,62.8269,62.9524,62.7935,62.9273,32358.0
2019-02-21 10:20:00,75.23,75.27,75.1,75.11,40657.0,62.9273,62.9608,62.8186,62.8269,40657.0
2019-02-21 10:30:00,75.12,75.2,75.11,75.12,25408.0,62.8353,62.9022,62.8269,62.8353,25408.0
2019-02-21 10:40:00,75.12,75.25,75.06,75.2,23756.0,62.8353,62.944,62.7851,62.9022,23756.0
2019-02-21 10:50:00,75.19,75.36,75.14,75.31,28354.0,62.8939,63.0361,62.852,62.9942,28354.0
2019-02-21 11:00:00,75.31,75.48,75.26,75.45,43135.0,62.9942,63.1364,62.9524,63.1113,43135.0
2019-02-21 11:10:00,75.44,75.45,75.35,75.43,27838.0,63.103,63.1113,63.0277,63.0946,27838.0
2019-02-21 11:20:00,75.44,75.44,75.31,75.34,22417.0,63.103,63.103,62.9942,63.0193,22417.0
2019-02-21 11:30:00,75.34,75.41,75.33,75.37,23152.0,63.0193,63.0779,63.011,63.0444,23152.0
2019-02-21 11:40:00,75.38,75.43,75.34,75.4,29738.0,63.0528,63.0946,63.0193,63.0695,29738.0
2019-02-21 11:50:00,75.41,75.52,75.39,75.49,21985.0,63.0779,63.1699,63.0612,63.1448,21985.0
2019-02-21 12:00:00,75.48,75.52,75.44,75.45,25597.0,63.1364,63.1699,63.103,63.1113,25597.0
2019-02-21 12:10:00,75.45,75.51,75.44,75.47,18467.0,63.1113,63.1615,63.103,63.1281,18467.0
2019-02-21 12:20:00,75.46,75.54,75.45,75.52,17257.0,63.1197,63.1866,63.1113,63.1699,17257.0
2019-02-21 12:30:00,75.53,75.58,75.5,75.52,22254.0,63.1783,63.2201,63.1532,63.1699,22254.0
2019-02-21 12:40:00,75.51,75.56,75.49,75.5,16211.0,63.1615,63.2034,63.1448,63.1532,16211.0
2019-02-21 12:50:00,75.5,75.59,75.5,75.59,15453.0,63.1532,63.2284,63.1532,63.2284,15453.0
2019-02-21 13:00:00,75.58,75.6,75.52,75.56,15576.0,63.2201,63.2368,63.1699,63.2034,15576.0
2019-02-21 13:10:00,75.56,75.57,75.48,75.48,12444.0,63.2034,63.2117,63.1364,63.1364,12444.0
2019-02-21 13:20:00,75.49,75.52,75.41,75.43,15472.0,63.1448,63.1699,63.0779,63.0946,15472.0
2019-02-21 13:30:00,75.43,75.47,75.4,75.42,16272.0,63.0946,63.1281,63.0695,63.0862,16272.0
2019-02-21 13:40:00,75.43,75.45,75.4,75.42,9719.0,63.0946,63.1113,63.0695,63.0862,9719.0
2019-02-21 13:50:00,75.43,75.49,75.42,75.48,14861.0,63.0946,63.1448,63.0862,63.1364,14861.0
2019-02-21 14:00:00,75.48,75.5,75.41,75.41,11704.0,63.1364,63.1532,63.0779,63.0779,11704.0
2019-02-21 14:10:00,75.41,75.43,75.31,75.32,16985.0,63.0779,63.0946,62.9942,63.0026,16985.0
2019-02-21 14:20:00,75.32,75.33,75.23,75.3,15713.0,63.0026,63.011,62.9273,62.9859,15713.0
2019-02-21 14:30:00,75.31,75.31,75.25,75.25,27210.0,62.9942,62.9942,62.944,62.944,27210.0
2019-02-21 14:40:00,75.26,75.28,75.15,75.17,22314.0,62.9524,62.9691,62.8604,62.8771,22314.0
2019-02-21 14:50:00,75.16,75.19,75.06,75.19,31510.0,62.8688,62.8939,62.7851,62.8939,31510.0
2019-02-21 15:00:00,75.19,75.24,75.16,75.22,22404.0,62.8939,62.9357,62.8688,62.919,22404.0
2019-02-21 15:10:00,75.21,75.22,75.17,75.19,17803.0,62.9106,62.919,62.8771,62.8939,17803.0
2019-02-21 15:20:00,75.19,75.21,75.14,75.14,26584.0,62.8939,62.9106,62.852,62.852,26584.0
2019-02-21 15:30:00,75.15,75.17,75.07,75.17,33495.0,62.8604,62.8771,62.7935,62.8771,33495.0
2019-02-21 15:40:00,75.18,75.28,75.14,75.27,43346.0,62.8855,62.9691,62.852,62.9608,43346.0
2019-02-21 15:50:00,75.26,75.37,75.22,75.35,122537.0,62.9524,63.0444,62.919,63.0277,122537.0
2019-02-22 09:30:00,75.63,75.68,75.28,75.46,50511.0,63.2619,63.3037,62.9691,63.1197,50511.0
2019-02-22 09:40:00,75.45,75.55,75.3,75.52,34315.0,63.1113,63.195,62.9859,63.1699,34315.0
2019-02-22 09:50:00,75.52,75.75,75.51,75.75,14527.0,63.1699,63.3623,63.1615,63.3623,14527.0
2019-02-22 10:00:00,75.76,75.92,75.73,75.85,48341.0,63.3706,63.5045,63.3456,63.4459,48341.0
2019-02-22 10:10:00,75.84,75.86,75.73,75.78,54822.0,63.4376,63.4543,63.3456,63.3874,54822.0
2019-02-22 10:20:00,75.8,75.85,75.72,75.76,22044.0,63.4041,63.4459,63.3372,63.3706,22044.0
2019-02-22 10:30:00,75.76,75.83,75.73,75.83,19732.0,63.3706,63.4292,63.3456,63.4292,19732.0
2019-02-22 10:40:00,75.82,75.94,75.82,75.89,27868.0,63.4208,63.5212,63.4208,63.4794,27868.0
2019-02-22 10:50:00,75.89,75.94,75.84,75.87,22522.0,63.4794,63.5212,63.4376,63.4627,22522.0
2019-02-22 11:00:00,75.87,75.88,75.83,75.87,11875.0,63.4627,63.471,63.4292,63.4627,11875.0
2019-02-22 11:10:00,75.86,76.07,75.86,76.06,32485.0,63.4543,63.63,63.4543,63.6216,32485.0
2019-02-22 11:20:00,76.06,76.07,76.02,76.02,9230.0,63.6216,63.63,63.5881,63.5881,9230.0
2019-02-22 11:30:00,76.03,76.06,75.98,76.05,14829.0,63.5965,63.6216,63.5547,63.6132,14829.0
2019-02-22 11:40:00,76.05,76.06,75.92,75.93,37956.0,63.6132,63.6216,63.5045,63.5128,37956.0
2019-02-22 11:50:00,75.92,75.96,75.87,75.95,33399.0,63.5045,63.5379,63.4627,63.5296,33399.0
2019-02-22 12:00:00,75.94,76.0,75.93,75.99,30259.0,63.5212,63.5714,63.5128,63.563,30259.0
2019-02-22 12:10:00,75.99,75.99,75.95,75.97,16589.0,63.563,63.563,63.5296,63.5463,16589.0
2019-02-22 12:20:00,75.97,76.0,75.86,75.86,19337.0,63.5463,63.5714,63.4543,63.4543,19337.0
2019-02-22 12:30:00,75.86,75.87,75.78,75.79,29131.0,63.4543,63.4627,63.3874,63.3957,29131.0
2019-02-22 12:40:00,75.79,75.84,75.75,75.83,17869.0,63.3957,63.4376,63.3623,63.4292,17869.0
2019-02-22 12:50:00,75.83,75.86,75.79,75.8,16563.0,63.4292,63.4543,63.3957,63.4041,16563.0
2019-02-22 13:00:00,75.79,75.81,75.76,75.76,15515.0,63.3957,63.4125,63.3706,63.3706,15515.0
2019-02-22 13:10:00,75.75,75.84,75.73,75.79,47472.0,63.3623,63.4376,63.3456,63.3957,47472.0
2019-02-22 13:20:00,75.78,75.79,75.74,75.79,12693.0,63.3874,63.3957,63.3539,63.3957,12693.0
2019-02-22 13:30:00,75.79,75.82,75.79,75.8,16700.0,63.3957,63.4208,63.3957,63.4041,16700.0
2019-02-22 13:40:00,75.81,75.86,75.8,75.86,25551.0,63.4125,63.4543,63.4041,63.4543,25551.0
2019-02-22 13:50:00,75.86,75.89,75.85,75.86,18119.0,63.4543,63.4794,63.4459,63.4543,18119.0
2019-02-22 14:00:00,75.86,75.91,75.85,75.91,10607.0,63.4543,63.4961,63.4459,63.4961,10607.0
2019-02-22 14:10:00,75.91,75.98,75.91,75.93,17165.0,63.4961,63.5547,63.4961,63.5128,17165.0
2019-02-22 14:20:00,75.92,75.95,75.88,75.89,17546.0,63.5045,63.5296,63.471,63.4794,17546.0
2019-02-22 14:30:00,75.9,75.92,75.72,75.75,29097.0,63.4878,63.5045,63.3372,63.3623,29097.0
2019-02-22 14:40:00,75.73,75.81,75.68,75.8,21741.0,63.3456,63.4125,63.3037,63.4041,21741.0
2019-02-22 14:50:00,75.8,75.84,75.72,75.72,17953.0,63.4041,63.4376,63.3372,63.3372,17953.0
2019-02-22 15:00:00,75.71,75.81,75.7,75.76,57932.0,63.3288,63.4125,63.3205,63.3706,57932.0
2019-02-22 15:10:00,75.76,75.81,75.75,75.77,29320.0,63.3706,63.4125,63.3623,63.379,29320.0
2019-02-22 15:20:00,75.76,75.85,75.75,75.82,37365.0,63.3706,63.4459,63.3623,63.4208,37365.0
2019-02-22 15:30:00,75.82,75.9,75.8,75.83,54231.0,63.4208,63.4878,63.4041,63.4292,54231.0
2019-02-22 15:40:00,75.83,75.86,75.76,75.83,44196.0,63.4292,63.4543,63.3706,63.4292,44196.0
2019-02-22 15:50:00,75.83,75.96,75.82,75.87,207850.0,63.4292,63.5379,63.4208,63.4627,207850.0
2019-02-25 09:30:00,76.41,76.5,75.84,75.97,68392.0,63.9144,63.9896,63.4376,63.5463,68392.0
2019-02-25 09:40:00,75.97,76.09,75.87,75.94,22508.0,63.5463,63.6467,63.4627,63.5212,22508.0
2019-02-25 09:50:00,75.96,76.04,75.91,75.95,19264.0,63.5379,63.6049,63.4961,63.5296,19264.0
2019-02-25 10:00:00,75.93,76.02,75.86,76.0,30568.0,63.5128,63.5881,63.4543,63.5714,30568.0
2019-02-25 10:10:00,76.0,76.12,75.97,76.07,30194.0,63.5714,63.6718,63.5463,63.63,30194.0
2019-02-25 10:20:00,76.09,76.14,75.92,75.96,15330.0,63.6467,63.6885,63.5045,63.5379,15330.0
2019-02-25 10:30:00,75.97,76.04,75.89,76.02,23655.0,63.5463,63.6049,63.4794,63.5881,23655.0
2019-02-25 10:40:00,76.04,76.17,76.03,76.13,20316.0,63.6049,63.7136,63.5965,63.6801,20316.0
2019-02-25 10:50:00,76.12,76.22,76.08,76.13,20740.0,63.6718,63.7554,63.6383,63.6801,20740.0
2019-02-25 11:00:00,76.12,76.15,76.05,76.05,22342.0,63.6718,63.6969,63.6132,63.6132,22342.0
2019-02-25 11:10:00,76.05,76.1,76.01,76.07,19943.0,63.6132,63.655,63.5798,63.63,19943.0
2019-02-25 11:20:00,76.07,76.1,76.04,76.07,19639.0,63.63,63.655,63.6049,63.63,19639.0
2019-02-25 11:30:00,76.08,76.11,76.01,76.04,16340.0,63.6383,63.6634,63.5798,63.6049,16340.0
2019-02-25 11:40:00,76.03,76.07,76.0,76.06,11181.0,63.5965,63.63,63.5714,63.6216,11181.0
2019-02-25 11:50:00,76.06,76.1,76.02,76.04,24698.0,63.6216,63.655,63.5881,63.6049,24698.0
2019-02-25 12:00:00,76.03,76.05,76.0,76.04,17139.0,63.5965,63.6132,63.5714,63.6049,17139.0
2019-02-25 12:10:00,76.03,76.04,75.98,76.0,12774.0,63.5965,63.6049,63.5547,63.5714,12774.0
2019-02-25 12:20:00,75.99,75.99,75.88,75.92,13085.0,63.563,63.563,63.471,63.5045,13085.0
2019-02-25 12:30:00,75.9,75.91,75.84,75.86,13220.0,63.4878,63.4961,63.4376,63.4543,13220.0
2019-02-25 12:40:00,75.87,75.88,75.8,75.82,10951.0,63.4627,63.471,63.4041,63.4208,10951.0
2019-02-25 12:50:00,75.83,75.86,75.75,75.82,18029.0,63.4292,63.4543,63.3623,63.4208,18029.0
2019-02-25 13:00:00,75.81,75.87,75.78,75.8,10653.0,63.4125,63.4627,63.3874,63.4041,10653.0
2019-02-25 13:10:00,75.8,75.83,75.75,75.79,10976.0,63.4041,63.4292,63.3623,63.3957,10976.0
2019-02-25 13:20:00,75.8,75.84,75.78,75.81,12869.0,63.4041,63.4376,63.3874,63.4125,12869.0
2019-02-25 13:30:00,75.8,75.81,75.71,75.73,16395.0,63.4041,63.4125,63.3288,63.3456,16395.0
2019-02-25 13:40:00,75.74,75.85,75.74,75.85,10346.0,63.3539,63.4459,63.3539,63.4459,10346.0
2019-02-25 13:50:00,75.86,75.89,75.8,75.82,10314.0,63.4543,63.4794,63.4041,63.4208,10314.0
2019-02-25 14:00:00,75.82,75.87,75.81,75.86,17223.0,63.4208,63.4627,63.4125,63.4543,17223.0
2019-02-25 14:10:00,75.87,75.88,75.85,75.85,13408.0,63.4627,63.471,63.4459,63.4459,13408.0
2019-02-25 14:20:00,75.85,75.87,75.8,75.84,21340.0,63.4459,63.4627,63.4041,63.4376,21340.0
2019-02-25 14:30:00,75.84,75.85,75.8,75.84,28641.0,63.4376,63.4459,63.4041,63.4376,28641.0
2019-02-25 14:40:00,75.84,75.92,75.84,75.9,19034.0,63.4376,63.5045,63.4376,63.4878,19034.0
2019-02-25 14:50:00,75.89,75.89,75.79,75.8,20683.0,63.4794,63.4794,63.3957,63.4041,20683.0
2019-02-25 15:00:00,75.81,75.82,75.77,75.77,18792.0,63.4125,63.4208,63.379,63.379,18792.0
2019-02-25 15:10:00,75.77,75.84,75.75,75.75,23006.0,63.379,63.4376,63.3623,63.3623,23006.0
2019-02-25 15:20:00,75.75,75.79,75.62,75.63,24848.0,63.3623,63.3957,63.2535,63.2619,24848.0
2019-02-25 15:30:00,75.63,75.78,75.62,75.78,30556.0,63.2619,63.3874,63.2535,63.3874,30556.0
2019-02-25 15:40:00,75.78,75.83,75.73,75.74,35925.0,63.3874,63.4292,63.3456,63.3539,35925.0
2019-02-25 15:50:00,75.74,75.86,75.71,75.84,181968.0,63.3539,63.4543,63.3288,63.4376,181968.0
2019-02-26 09:30:00,75.74,75.88,75.7,75.84,25219.0,63.3539,63.471,63.3205,63.4376,25219.0
2019-02-26 09:40:00,75.83,75.89,75.7,75.71,24624.0,63.4292,63.4794,63.3205,63.3288,24624.0
2019-02-26 09:50:00,75.71,75.9,75.71,75.85,17691.0,63.3288,63.4878,63.3288,63.4459,17691.0
2019-02-26 10:00:00,75.86,76.06,75.86,76.06,14672.0,63.4543,63.6216,63.4543,63.6216,14672.0
2019-02-26 10:10:00,76.06,76.14,76.02,76.04,20257.0,63.6216,63.6885,63.5881,63.6049,20257.0
2019-02-26 10:20:00,76.04,76.1,75.94,75.97,20248.0,63.6049,63.655,63.5212,63.5463,20248.0
2019-02-26 10:30:00,75.97,76.08,75.94,76.06,14320.0,63.5463,63.6383,63.5212,63.6216,14320.0
2019-02-26 10:40:00,76.05,76.1,75.94,75.95,16167.0,63.6132,63.655,63.5212,63.5296,16167.0
2019-02-26 10:50:00,75.95,75.96,75.84,75.84,13550.0,63.5296,63.5379,63.4376,63.4376,13550.0
2019-02-26 11:00:00,75.83,75.99,75.8,75.98,14373.0,63.4292,63.563,63.4041,63.5547,14373.0
2019-02-26 11:10:00,76.0,76.2,75.99,76.14,17634.0,63.5714,63.7387,63.563,63.6885,17634.0
2019-02-26 11:20:00,76.14,76.18,76.1,76.18,15334.0,63.6885,63.722,63.655,63.722,15334.0
2019-02-26 11:30:00,76.17,76.23,76.05,76.05,17916.0,63.7136,63.7638,63.6132,63.6132,17916.0
2019-02-26 11:40:00,76.05,76.06,75.99,76.05,18045.0,63.6132,63.6216,63.563,63.6132,18045.0
2019-02-26 11:50:00,76.05,76.12,75.98,75.99,14029.0,63.6132,63.6718,63.5547,63.563,14029.0
2019-02-26 12:00:00,75.99,76.0,75.96,75.97,12478.0,63.563,63.5714,63.5379,63.5463,12478.0
2019-02-26 12:10:00,75.96,76.01,75.92,76.01,10179.0,63.5379,63.5798,63.5045,63.5798,10179.0
2019-02-26 12:20:00,75.99,76.06,75.96,75.97,9515.0,63.563,63.6216,63.5379,63.5463,9515.0
2019-02-26 12:30:00,75.97,75.98,75.9,75.92,9402.0,63.5463,63.5547,63.4878,63.5045,9402.0
2019-02-26 12:40:00,75.92,75.96,75.88,75.96,14358.0,63.5045,63.5379,63.471,63.5379,14358.0
2019-02-26 12:50:00,75.95,75.96,75.9,75.94,10194.0,63.5296,63.5379,63.4878,63.5212,10194.0
2019-02-26 13:00:00,75.96,76.02,75.92,75.96,9925.0,63.5379,63.5881,63.5045,63.5379,9925.0
2019-02-26 13:10:00,75.95,76.06,75.94,76.03,13674.0,63.5296,63.6216,63.5212,63.5965,13674.0
2019-02-26 13:20:00,76.03,76.04,75.98,76.02,9985.0,63.5965,63.6049,63.5547,63.5881,9985.0
2019-02-26 13:30:00,76.01,76.02,75.94,75.95,12437.0,63.5798,63.5881,63.5212,63.5296,12437.0
2019-02-26 13:40:00,75.97,76.02,75.93,76.01,11471.0,63.5463,63.5881,63.5128,63.5798,11471.0
2019-02-26 13:50:00,76.01,76.03,75.97,76.02,10466.0,63.5798,63.5965,63.5463,63.5881,10466.0
2019-02-26 14:00:00,76.02,76.08,76.01,76.05,18314.0,63.5881,63.6383,63.5798,63.6132,18314.0
2019-02-26 14:10:00,76.06,76.13,76.06,76.13,15069.0,63.6216,63.6801,63.6216,63.6801,15069.0
2019-02-26 14:20:00,76.13,76.15,76.07,76.1,9167.0,63.6801,63.6969,63.63,63.655,9167.0
2019-02-26 14:30:00,76.1,76.18,76.1,76.18,23209.0,63.655,63.722,63.655,63.722,23209.0
2019-02-26 14:40:00,76.19,76.23,76.19,76.23,12289.0,63.7303,63.7638,63.7303,63.7638,12289.0
2019-02-26 14:50:00,76.23,76.25,76.17,76.19,17388.0,63.7638,63.7805,63.7136,63.7303,17388.0
2019-02-26 15:00:00,76.19,76.31,76.18,76.3,17309.0,63.7303,63.8307,63.722,63.8223,17309.0
2019-02-26 15:10:00,76.3,76.31,76.25,76.27,19465.0,63.8223,63.8307,63.7805,63.7972,19465.0
2019-02-26 15:20:00,76.27,76.27,76.17,76.18,22521.0,63.7972,63.7972,63.7136,63.722,22521.0
2019-02-26 15:30:00,76.17,76.22,76.15,76.16,33841.0,63.7136,63.7554,63.6969,63.7052,33841.0
2019-02-26 15:40:00,76.16,76.19,76.1,76.1,34547.0,63.7052,63.7303,63.655,63.655,34547.0
2019-02-26 15:50:00,76.11,76.21,76.06,76.07,133291.0,63.6634,63.7471,63.6216,63.63,133291.0
2019-02-27 09:30:00,75.8,75.95,75.61,75.94,31536.0,63.4041,63.5296,63.2452,63.5212,31536.0
2019-02-27 09:40:00,75.95,75.95,75.87,75.88,19648.0,63.5296,63.5296,63.4627,63.471,19648.0
2019-02-27 09:50:00,75.87,75.87,75.73,75.81,21270.0,63.4627,63.4627,63.3456,63.4125,21270.0
2019-02-27 10:00:00,75.8,75.84,75.66,75.82,36341.0,63.4041,63.4376,63.287,63.4208,36341.0
2019-02-27 10:10:00,75.81,75.81,75.59,75.77,33855.0,63.4125,63.4125,63.2284,63.379,33855.0
2019-02-27 10:20:00,75.75,75.8,75.62,75.72,26982.0,63.3623,63.4041,63.2535,63.3372,26982.0
2019-02-27 10:30:00,75.73,75.85,75.72,75.8,23345.0,63.3456,63.4459,63.3372,63.4041,23345.0
2019-02-27 10:40:00,75.8,75.84,75.78,75.8,11758.0,63.4041,63.4376,63.3874,63.4041,11758.0
2019-02-27 10:50:00,75.79,75.79,75.69,75.72,17086.0,63.3957,63.3957,63.3121,63.3372,17086.0
2019-02-27 11:00:00,75.72,75.86,75.72,75.86,15080.0,63.3372,63.4543,63.3372,63.4543,15080.0
2019-02-27 11:10:00,75.85,75.85,75.73,75.79,14244.0,63.4459,63.4459,63.3456,63.3957,14244.0
2019-02-27 11:20:00,75.84,75.92,75.83,75.89,13203.0,63.4376,63.5045,63.4292,63.4794,13203.0
2019-02-27 11:30:00,75.89,75.92,75.84,75.92,23621.0,63.4794,63.5045,63.4376,63.5045,23621.0
2019-02-27 11:40:00,75.92,75.94,75.86,75.93,10564.0,63.5045,63.5212,63.4543,63.5128,10564.0
2019-02-27 11:50:00,75.94,75.99,75.92,75.92,16275.0,63.5212,63.563,63.5045,63.5045,16275.0
2019-02-27 12:00:00,75.92,76.0,75.92,75.94,17065.0,63.5045,63.5714,63.5045,63.5212,17065.0
2019-02-27 12:10:00,75.95,75.97,75.92,75.93,10129.0,63.5296,63.5463,63.5045,63.5128,10129.0
2019-02-27 12:20:00,75.92,76.04,75.91,76.01,12263.0,63.5045,63.6049,63.4961,63.5798,12263.0
2019-02-27 12:30:00,76.01,76.03,75.98,76.0,7768.0,63.5798,63.5965,63.5547,63.5714,7768.0
2019-02-27 12:40:00,76.0,76.05,75.98,76.04,12733.0,63.5714,63.6132,63.5547,63.6049,12733.0
2019-02-27 12:50:00,76.05,76.06,76.01,76.02,6531.0,63.6132,63.6216,63.5798,63.5881,6531.0
2019-02-27 13:00:00,76.03,76.07,76.02,76.07,10392.0,63.5965,63.63,63.5881,63.63,10392.0
2019-02-27 13:10:00,76.08,76.16,76.07,76.12,6763.0,63.6383,63.7052,63.63,63.6718,6763.0
2019-02-27 13:20:00,76.11,76.19,76.06,76.13,28237.0,63.6634,63.7303,63.6216,63.6801,28237.0
2019-02-27 13:30:00,76.14,76.17,76.1,76.13,8618.0,63.6885,63.7136,63.655,63.6801,8618.0
2019-02-27 13:40:00,76.13,76.15,76.11,76.15,5211.0,63.6801,63.6969,63.6634,63.6969,5211.0
2019-02-27 13:50:00,76.16,76.21,76.14,76.19,10239.0,63.7052,63.7471,63.6885,63.7303,10239.0
2019-02-27 14:00:00,76.18,76.23,76.17,76.22,10821.0,63.722,63.7638,63.7136,63.7554,10821.0
2019-02-27 14:10:00,76.22,76.32,76.22,76.31,13602.0,63.7554,63.8391,63.7554,63.8307,13602.0
2019-02-27 14:20:00,76.32,76.32,76.24,76.26,6632.0,63.8391,63.8391,63.7722,63.7889,6632.0
2019-02-27 14:30:00,76.28,76.33,76.26,76.31,11403.0,63.8056,63.8474,63.7889,63.8307,11403.0
2019-02-27 14:40:00,76.31,76.38,76.31,76.35,19979.0,63.8307,63.8893,63.8307,63.8642,19979.0
2019-02-27 14:50:00,76.35,76.37,76.29,76.35,17557.0,63.8642,63.8809,63.814,63.8642,17557.0
2019-02-27 15:00:00,76.35,76.37,76.32,76.35,14121.0,63.8642,63.8809,63.8391,63.8642,14121.0
2019-02-27 15:10:00,76.34,76.41,76.33,76.37,18638.0,63.8558,63.9144,63.8474,63.8809,18638.0
2019-02-27 15:20:00,76.36,76.38,76.28,76.29,21859.0,63.8725,63.8893,63.8056,63.814,21859.0
2019-02-27 15:30:00,76.27,76.38,76.27,76.38,15821.0,63.7972,63.8893,63.7972,63.8893,15821.0
2019-02-27 15:40:00,76.36,76.36,76.3,76.33,24098.0,63.8725,63.8725,63.8223,63.8474,24098.0
2019-02-27 15:50:00,76.34,76.55,76.33,76.54,180555.0,63.8558,64.0315,63.8474,64.0231,180555.0
2019-02-28 09:30:00,76.31,76.69,76.3,76.67,37744.0,63.8307,64.1486,63.8223,64.1318,37744.0
2019-02-28 09:40:00,76.65,76.8,76.59,76.78,23454.0,64.1151,64.2406,64.0649,64.2238,23454.0
2019-02-28 09:50:00,76.79,76.87,76.76,76.8,29448.0,64.2322,64.2991,64.2071,64.2406,29448.0
2019-02-28 10:00:00,76.8,76.84,76.69,76.7,51870.0,64.2406,64.274,64.1486,64.1569,51870.0
2019-02-28 10:10:00,76.69,76.84,76.67,76.83,25759.0,64.1486,64.274,64.1318,64.2657,25759.0
2019-02-28 10:20:00,76.83,76.84,76.71,76.76,12123.0,64.2657,64.274,64.1653,64.2071,12123.0
2019-02-28 10:30:00,76.76,76.78,76.68,76.7,16353.0,64.2071,64.2238,64.1402,64.1569,16353.0
2019-02-28 10:40:00,76.69,76.74,76.67,76.71,31042.0,64.1486,64.1904,64.1318,64.1653,31042.0
2019-02-28 10:50:00,76.69,76.78,76.6,76.75,27060.0,64.1486,64.2238,64.0733,64.1987,27060.0
2019-02-28 11:00:00,76.75,76.82,76.73,76.74,15950.0,64.1987,64.2573,64.182,64.1904,15950.0
2019-02-28 11:10:00,76.75,76.81,76.7,76.81,16511.0,64.1987,64.2489,64.1569,64.2489,16511.0
2019-02-28 11:20:00,76.81,76.86,76.8,76.83,14536.0,64.2489,64.2908,64.2406,64.2657,14536.0
2019-02-28 11:30:00,76.83,76.89,76.82,76.89,14389.0,64.2657,64.3159,64.2573,64.3159,14389.0
2019-02-28 11:40:00,76.9,76.93,76.88,76.88,10013.0,64.3242,64.3493,64.3075,64.3075,10013.0
2019-02-28 11:50:00,76.88,76.92,76.84,76.85,10743.0,64.3075,64.3409,64.274,64.2824,10743.0
2019-02-28 12:00:00,76.85,76.91,76.78,76.85,74325.0,64.2824,64.3326,64.2238,64.2824,74325.0
2019-02-28 12:10:00,76.85,76.91,76.85,76.9,14101.0,64.2824,64.3326,64.2824,64.3242,14101.0
2019-02-28 12:20:00,76.91,76.96,76.9,76.95,12106.0,64.3326,64.3744,64.3242,64.366,12106.0
2019-02-28 12:30:00,76.96,76.98,76.9,76.93,13635.0,64.3744,64.3911,64.3242,64.3493,13635.0
2019-02-28 12:40:00,76.93,76.93,76.88,76.88,9820.0,64.3493,64.3493,64.3075,64.3075,9820.0
2019-02-28 12:50:00,76.89,76.92,76.86,76.92,9945.0,64.3159,64.3409,64.2908,64.3409,9945.0
2019-02-28 13:00:00,76.94,76.95,76.91,76.92,10694.0,64.3577,64.366,64.3326,64.3409,10694.0
2019-02-28 13:10:00,76.91,76.96,76.88,76.96,16220.0,64.3326,64.3744,64.3075,64.3744,16220.0
2019-02-28 13:20:00,76.95,76.96,76.9,76.91,9939.0,64.366,64.3744,64.3242,64.3326,9939.0
2019-02-28 13:30:00,76.91,76.91,76.87,76.9,7915.0,64.3326,64.3326,64.2991,64.3242,7915.0
2019-02-28 13:40:00,76.89,76.91,76.85,76.87,14280.0,64.3159,64.3326,64.2824,64.2991,14280.0
2019-02-28 13:50:00,76.87,76.89,76.85,76.88,11453.0,64.2991,64.3159,64.2824,64.3075,11453.0
2019-02-28 14:00:00,76.88,76.91,76.84,76.86,16856.0,64.3075,64.3326,64.274,64.2908,16856.0
2019-02-28 14:10:00,76.86,76.86,76.8,76.81,14416.0,64.2908,64.2908,64.2406,64.2489,14416.0
2019-02-28 14:20:00,76.82,76.87,76.8,76.87,10797.0,64.2573,64.2991,64.2406,64.2991,10797.0
2019-02-28 14:30:00,76.86,76.87,76.79,76.82,13909.0,64.2908,64.2991,64.2322,64.2573,13909.0
2019-02-28 14:40:00,76.83,76.83,76.79,76.81,22229.0,64.2657,64.2657,64.2322,64.2489,22229.0
2019-02-28 14:50:00,76.8,76.86,76.75,76.82,43221.0,64.2406,64.2908,64.1987,64.2573,43221.0
2019-02-28 15:00:00,76.82,76.82,76.77,76.8,21624.0,64.2573,64.2573,64.2155,64.2406,21624.0
2019-02-28 15:10:00,76.81,76.86,76.79,76.83,23319.0,64.2489,64.2908,64.2322,64.2657,23319.0
2019-02-28 15:20:00,76.84,76.85,76.78,76.84,28520.0,64.274,64.2824,64.2238,64.274,28520.0
2019-02-28 15:30:00,76.85,76.94,76.85,76.9,44036.0,64.2824,64.3577,64.2824,64.3242,44036.0
2019-02-28 15:40:00,76.9,76.91,76.8,76.87,46123.0,64.3242,64.3326,64.2406,64.2991,46123.0
2019-02-28 15:50:00,76.88,77.05,76.86,77.04,271218.0,64.3075,64.4497,64.2908,64.4413,271218.0
2019-03-01 09:30:00,77.36,77.5,77.33,77.41,59491.0,64.709,64.8261,64.6839,64.7508,59491.0
2019-03-01 09:40:00,77.4,77.41,77.26,77.34,25020.0,64.7425,64.7508,64.6253,64.6923,25020.0
2019-03-01 09:50:00,77.35,77.48,77.31,77.38,43929.0,64.7006,64.8094,64.6672,64.7257,43929.0
2019-03-01 10:00:00,77.37,77.41,77.23,77.39,45540.0,64.7174,64.7508,64.6003,64.7341,45540.0
2019-03-01 10:10:00,77.38,77.4,77.22,77.28,32015.0,64.7257,64.7425,64.5919,64.6421,32015.0
2019-03-01 10:20:00,77.26,77.28,77.12,77.17,29098.0,64.6253,64.6421,64.5082,64.5501,29098.0
2019-03-01 10:30:00,77.17,77.29,77.15,77.27,46604.0,64.5501,64.6504,64.5333,64.6337,46604.0
2019-03-01 10:40:00,77.27,77.32,77.17,77.17,37194.0,64.6337,64.6755,64.5501,64.5501,37194.0
2019-03-01 10:50:00,77.17,77.21,77.14,77.21,60140.0,64.5501,64.5835,64.525,64.5835,60140.0
2019-03-01 11:00:00,77.22,77.23,77.08,77.16,165747.0,64.5919,64.6003,64.4748,64.5417,165747.0
2019-03-01 11:10:00,77.16,77.18,77.05,77.16,105739.0,64.5417,64.5584,64.4497,64.5417,105739.0
2019-03-01 11:20:00,77.16,77.18,77.06,77.09,19702.0,64.5417,64.5584,64.4581,64.4831,19702.0
2019-03-01 11:30:00,77.1,77.2,77.08,77.19,12874.0,64.4915,64.5752,64.4748,64.5668,12874.0
2019-03-01 11:40:00,77.19,77.22,77.12,77.12,15885.0,64.5668,64.5919,64.5082,64.5082,15885.0
2019-03-01 11:50:00,77.11,77.12,77.04,77.1,18767.0,64.4999,64.5082,64.4413,64.4915,18767.0
2019-03-01 12:00:00,77.11,77.13,77.05,77.12,10782.0,64.4999,64.5166,64.4497,64.5082,10782.0
2019-03-01 12:10:00,77.13,77.16,77.1,77.16,11400.0,64.5166,64.5417,64.4915,64.5417,11400.0
2019-03-01 12:20:00,77.15,77.25,77.15,77.25,11729.0,64.5333,64.617,64.5333,64.617,11729.0
2019-03-01 12:30:00,77.25,77.31,77.24,77.31,17819.0,64.617,64.6672,64.6086,64.6672,17819.0
2019-03-01 12:40:00,77.31,77.37,77.29,77.37,13433.0,64.6672,64.7174,64.6504,64.7174,13433.0
2019-03-01 12:50:00,77.36,77.38,77.32,77.37,25992.0,64.709,64.7257,64.6755,64.7174,25992.0
2019-03-01 13:00:00,77.37,77.41,77.34,77.4,20198.0,64.7174,64.7508,64.6923,64.7425,20198.0
2019-03-01 13:10:00,77.4,77.43,77.39,77.42,11811.0,64.7425,64.7675,64.7341,64.7592,11811.0
2019-03-01 13:20:00,77.43,77.45,77.41,77.44,13459.0,64.7675,64.7843,64.7508,64.7759,13459.0
2019-03-01 13:30:00,77.44,77.47,77.42,77.45,15636.0,64.7759,64.801,64.7592,64.7843,15636.0
2019-03-01 13:40:00,77.45,77.49,77.43,77.44,12488.0,64.7843,64.8177,64.7675,64.7759,12488.0
2019-03-01 13:50:00,77.45,77.45,77.39,77.4,13880.0,64.7843,64.7843,64.7341,64.7425,13880.0
2019-03-01 14:00:00,77.41,77.46,77.39,77.46,13664.0,64.7508,64.7926,64.7341,64.7926,13664.0
2019-03-01 14:10:00,77.46,77.47,77.43,77.44,17155.0,64.7926,64.801,64.7675,64.7759,17155.0
2019-03-01 14:20:00,77.45,77.57,77.43,77.57,32361.0,64.7843,64.8847,64.7675,64.8847,32361.0
2019-03-01 14:30:00,77.57,77.57,77.48,77.49,22653.0,64.8847,64.8847,64.8094,64.8177,22653.0
2019-03-01 14:40:00,77.5,77.51,77.43,77.45,30110.0,64.8261,64.8345,64.7675,64.7843,30110.0
2019-03-01 14:50:00,77.45,77.5,77.42,77.46,25223.0,64.7843,64.8261,64.7592,64.7926,25223.0
2019-03-01 15:00:00,77.46,77.47,77.41,77.44,49770.0,64.7926,64.801,64.7508,64.7759,49770.0
2019-03-01 15:10:00,77.45,77.47,77.38,77.39,23063.0,64.7843,64.801,64.7257,64.7341,23063.0
2019-03-01 15:20:00,77.38,77.43,77.37,77.42,32948.0,64.7257,64.7675,64.7174,64.7592,32948.0
2019-03-01 15:30:00,77.42,77.45,77.4,77.41,43255.0,64.7592,64.7843,64.7425,64.7508,43255.0
2019-03-01 15:40:00,77.42,77.51,77.41,77.51,73298.0,64.7592,64.8345,64.7508,64.8345,73298.0
2019-03-01 15:50:00,77.51,77.52,77.41,77.42,133552.0,64.8345,64.8428,64.7508,64.7592,133552.0
2019-03-04 09:30:00,77.77,78.0,77.42,77.44,49407.0,65.0519,65.2443,64.7592,64.7759,49407.0
2019-03-04 09:40:00,77.44,77.51,77.36,77.36,16954.0,64.7759,64.8345,64.709,64.709,16954.0
2019-03-04 09:50:00,77.35,77.49,77.34,77.46,18105.0,64.7006,64.8177,64.6923,64.7926,18105.0
2019-03-04 10:00:00,77.46,77.47,77.35,77.39,28263.0,64.7926,64.801,64.7006,64.7341,28263.0
2019-03-04 10:10:00,77.39,77.42,77.24,77.27,79112.0,64.7341,64.7592,64.6086,64.6337,79112.0
2019-03-04 10:20:00,77.27,77.33,77.2,77.31,35851.0,64.6337,64.6839,64.5752,64.6672,35851.0
2019-03-04 10:30:00,77.31,77.33,77.19,77.22,22195.0,64.6672,64.6839,64.5668,64.5919,22195.0
2019-03-04 10:40:00,77.21,77.3,77.14,77.23,64214.0,64.5835,64.6588,64.525,64.6003,64214.0
2019-03-04 10:50:00,77.22,77.22,77.02,77.02,30070.0,64.5919,64.5919,64.4246,64.4246,30070.0
2019-03-04 11:00:00,77.02,77.11,76.9,76.92,76198.0,64.4246,64.4999,64.3242,64.3409,76198.0
2019-03-04 11:10:00,76.91,76.97,76.87,76.95,41597.0,64.3326,64.3828,64.2991,64.366,41597.0
2019-03-04 11:20:00,76.96,76.96,76.55,76.65,111847.0,64.3744,64.3744,64.0315,64.1151,111847.0
2019-03-04 11:30:00,76.66,76.66,76.48,76.55,55562.0,64.1235,64.1235,63.9729,64.0315,55562.0
2019-03-04 11:40:00,76.54,76.55,76.09,76.15,101205.0,64.0231,64.0315,63.6467,63.6969,101205.0
2019-03-04 11:50:00,76.14,76.19,75.97,76.02,75333.0,63.6885,63.7303,63.5463,63.5881,75333.0
2019-03-04 12:00:00,76.02,76.17,75.97,76.1,60554.0,63.5881,63.7136,63.5463,63.655,60554.0
2019-03-04 12:10:00,76.1,76.1,75.74,75.78,52280.0,63.655,63.655,63.3539,63.3874,52280.0
2019-03-04 12:20:00,75.77,75.94,75.76,75.91,47444.0,63.379,63.5212,63.3706,63.4961,47444.0
2019-03-04 12:30:00,75.92,75.98,75.91,75.97,26316.0,63.5045,63.5547,63.4961,63.5463,26316.0
2019-03-04 12:40:00,75.94,75.94,75.77,75.81,29712.0,63.5212,63.5212,63.379,63.4125,29712.0
2019-03-04 12:50:00,75.81,75.88,75.72,75.78,37894.0,63.4125,63.471,63.3372,63.3874,37894.0
2019-03-04 13:00:00,75.78,75.79,75.67,75.74,27992.0,63.3874,63.3957,63.2954,63.3539,27992.0
2019-03-04 13:10:00,75.72,75.82,75.68,75.8,84482.0,63.3372,63.4208,63.3037,63.4041,84482.0
2019-03-04 13:20:00,75.8,75.9,75.8,75.89,26480.0,63.4041,63.4878,63.4041,63.4794,26480.0
2019-03-04 13:30:00,75.9,75.97,75.88,75.95,25630.0,63.4878,63.5463,63.471,63.5296,25630.0
2019-03-04 13:40:00,75.96,76.11,75.96,76.1,19726.0,63.5379,63.6634,63.5379,63.655,19726.0
2019-03-04 13:50:00,76.1,76.22,76.1,76.19,24524.0,63.655,63.7554,63.655,63.7303,24524.0
2019-03-04 14:00:00,76.18,76.29,76.18,76.24,19815.0,63.722,63.814,63.722,63.7722,19815.0
2019-03-04 14:10:00,76.25,76.39,76.25,76.39,24428.0,63.7805,63.8976,63.7805,63.8976,24428.0
2019-03-04 14:20:00,76.39,76.49,76.36,76.48,24862.0,63.8976,63.9813,63.8725,63.9729,24862.0
2019-03-04 14:30:00,76.48,76.49,76.42,76.44,31924.0,63.9729,63.9813,63.9227,63.9394,31924.0
2019-03-04 14:40:00,76.45,76.5,76.44,76.44,33325.0,63.9478,63.9896,63.9394,63.9394,33325.0
2019-03-04 14:50:00,76.45,76.52,76.42,76.42,43430.0,63.9478,64.0064,63.9227,63.9227,43430.0
2019-03-04 15:00:00,76.42,76.44,76.34,76.35,20555.0,63.9227,63.9394,63.8558,63.8642,20555.0
2019-03-04 15:10:00,76.35,76.39,76.29,76.33,29100.0,63.8642,63.8976,63.814,63.8474,29100.0
2019-03-04 15:20:00,76.32,76.34,76.25,76.3,34612.0,63.8391,63.8558,63.7805,63.8223,34612.0
2019-03-04 15:30:00,76.3,76.39,76.26,76.37,39224.0,63.8223,63.8976,63.7889,63.8809,39224.0
2019-03-04 15:40:00,76.36,76.43,76.32,76.38,55977.0,63.8725,63.9311,63.8391,63.8893,55977.0
2019-03-04 15:50:00,76.37,76.52,76.31,76.51,145908.0,63.8809,64.0064,63.8307,63.998,145908.0
2019-03-05 09:30:00,76.63,76.87,76.53,76.57,37098.0,64.0984,64.2991,64.0147,64.0482,37098.0
2019-03-05 09:40:00,76.6,76.7,76.54,76.58,24777.0,64.0733,64.1569,64.0231,64.0565,24777.0
2019-03-05 09:50:00,76.57,76.62,76.47,76.6,15166.0,64.0482,64.09,63.9645,64.0733,15166.0
2019-03-05 10:00:00,76.63,76.73,76.53,76.53,28209.0,64.0984,64.182,64.0147,64.0147,28209.0
2019-03-05 10:10:00,76.53,76.62,76.45,76.51,14110.0,64.0147,64.09,63.9478,63.998,14110.0
2019-03-05 10:20:00,76.51,76.64,76.48,76.64,75498.0,63.998,64.1067,63.9729,64.1067,75498.0
2019-03-05 10:30:00,76.63,76.78,76.63,76.78,22650.0,64.0984,64.2238,64.0984,64.2238,22650.0
2019-03-05 10:40:00,76.79,76.83,76.62,76.75,35242.0,64.2322,64.2657,64.09,64.1987,35242.0
2019-03-05 10:50:00,76.75,76.81,76.69,76.7,155275.0,64.1987,64.2489,64.1486,64.1569,155275.0
2019-03-05 11:00:00,76.7,76.81,76.69,76.81,98417.0,64.1569,64.2489,64.1486,64.2489,98417.0
2019-03-05 11:10:00,76.79,76.87,76.76,76.85,38045.0,64.2322,64.2991,64.2071,64.2824,38045.0
2019-03-05 11:20:00,76.83,76.83,76.73,76.77,15298.0,64.2657,64.2657,64.182,64.2155,15298.0
2019-03-05 11:30:00,76.76,76.79,76.75,76.79,16891.0,64.2071,64.2322,64.1987,64.2322,16891.0
2019-03-05 11:40:00,76.79,76.82,76.78,76.81,25043.0,64.2322,64.2573,64.2238,64.2489,25043.0
2019-03-05 11:50:00,76.81,76.83,76.72,76.74,16807.0,64.2489,64.2657,64.1737,64.1904,16807.0
2019-03-05 12:00:00,76.74,76.83,76.74,76.8,18880.0,64.1904,64.2657,64.1904,64.2406,18880.0
2019-03-05 12:10:00,76.79,76.81,76.73,76.73,18944.0,64.2322,64.2489,64.182,64.182,18944.0
2019-03-05 12:20:00,76.73,76.81,76.73,76.81,21230.0,64.182,64.2489,64.182,64.2489,21230.0
2019-03-05 12:30:00,76.81,76.86,76.77,76.79,21944.0,64.2489,64.2908,64.2155,64.2322,21944.0
2019-03-05 12:40:00,76.79,76.81,76.77,76.81,15781.0,64.2322,64.2489,64.2155,64.2489,15781.0
2019-03-05 12:50:00,76.81,76.89,76.8,76.88,36578.0,64.2489,64.3159,64.2406,64.3075,36578.0
2019-03-05 13:00:00,76.89,76.96,76.86,76.94,16163.0,64.3159,64.3744,64.2908,64.3577,16163.0
2019-03-05 13:10:00,76.95,76.99,76.95,76.97,16050.0,64.366,64.3995,64.366,64.3828,16050.0
2019-03-05 13:20:00,76.96,76.97,76.89,76.9,13029.0,64.3744,64.3828,64.3159,64.3242,13029.0
2019-03-05 13:30:00,76.9,76.95,76.88,76.93,12616.0,64.3242,64.366,64.3075,64.3493,12616.0
2019-03-05 13:40:00,76.92,76.94,76.85,76.93,19889.0,64.3409,64.3577,64.2824,64.3493,19889.0
2019-03-05 13:50:00,76.93,76.96,76.92,76.94,12819.0,64.3493,64.3744,64.3409,64.3577,12819.0
2019-03-05 14:00:00,76.94,76.97,76.93,76.96,13852.0,64.3577,64.3828,64.3493,64.3744,13852.0
2019-03-05 14:10:00,76.96,76.99,76.93,76.96,12286.0,64.3744,64.3995,64.3493,64.3744,12286.0
2019-03-05 14:20:00,76.97,77.02,76.97,77.02,13402.0,64.3828,64.4246,64.3828,64.4246,13402.0
2019-03-05 14:30:00,77.02,77.04,76.97,76.99,25992.0,64.4246,64.4413,64.3828,64.3995,25992.0
2019-03-05 14:40:00,76.99,77.06,76.99,77.06,14029.0,64.3995,64.4581,64.3995,64.4581,14029.0
2019-03-05 14:50:00,77.06,77.06,77.0,77.02,17124.0,64.4581,64.4581,64.4079,64.4246,17124.0
2019-03-05 15:00:00,77.02,77.03,76.99,77.02,18647.0,64.4246,64.433,64.3995,64.4246,18647.0
2019-03-05 15:10:00,77.02,77.04,76.99,77.0,18770.0,64.4246,64.4413,64.3995,64.4079,18770.0
2019-03-05 15:20:00,77.0,77.02,76.94,76.98,19213.0,64.4079,64.4246,64.3577,64.3911,19213.0
2019-03-05 15:30:00,76.96,76.97,76.92,76.96,20671.0,64.3744,64.3828,64.3409,64.3744,20671.0
2019-03-05 15:40:00,76.97,77.05,76.94,77.03,39662.0,64.3828,64.4497,64.3577,64.433,39662.0
2019-03-05 15:50:00,77.03,77.25,77.0,77.0,166170.0,64.433,64.617,64.4079,64.4079,166170.0
2019-03-06 09:30:00,77.11,77.2,76.93,77.02,25651.0,64.4999,64.5752,64.3493,64.4246,25651.0
2019-03-06 09:40:00,77.02,77.2,77.0,77.14,14308.0,64.4246,64.5752,64.4079,64.525,14308.0
2019-03-06 09:50:00,77.15,77.21,77.12,77.16,14367.0,64.5333,64.5835,64.5082,64.5417,14367.0
2019-03-06 10:00:00,77.16,77.19,77.09,77.15,16521.0,64.5417,64.5668,64.4831,64.5333,16521.0
2019-03-06 10:10:00,77.13,77.13,76.93,76.94,26099.0,64.5166,64.5166,64.3493,64.3577,26099.0
2019-03-06 10:20:00,76.94,76.97,76.85,76.92,15833.0,64.3577,64.3828,64.2824,64.3409,15833.0
2019-03-06 10:30:00,76.91,76.96,76.85,76.94,88550.0,64.3326,64.3744,64.2824,64.3577,88550.0
2019-03-06 10:40:00,76.94,76.94,76.86,76.88,30805.0,64.3577,64.3577,64.2908,64.3075,30805.0
2019-03-06 10:50:00,76.88,77.06,76.87,77.03,48974.0,64.3075,64.4581,64.2991,64.433,48974.0
2019-03-06 11:00:00,77.03,77.05,76.94,76.98,101686.0,64.433,64.4497,64.3577,64.3911,101686.0
2019-03-06 11:10:00,76.98,77.02,76.97,77.01,15888.0,64.3911,64.4246,64.3828,64.4162,15888.0
2019-03-06 11:20:00,77.0,77.0,76.85,76.86,13713.0,64.4079,64.4079,64.2824,64.2908,13713.0
2019-03-06 11:30:00,76.86,76.88,76.78,76.8,14755.0,64.2908,64.3075,64.2238,64.2406,14755.0
2019-03-06 11:40:00,76.79,76.96,76.73,76.81,66923.0,64.2322,64.3744,64.182,64.2489,66923.0
2019-03-06 11:50:00,76.78,76.91,76.76,76.89,13337.0,64.2238,64.3326,64.2071,64.3159,13337.0
2019-03-06 12:00:00,76.87,77.0,76.87,76.97,21888.0,64.2991,64.4079,64.2991,64.3828,21888.0
2019-03-06 12:10:00,76.97,76.97,76.84,76.85,15577.0,64.3828,64.3828,64.274,64.2824,15577.0
2019-03-06 12:20:00,76.84,76.89,76.79,76.81,19971.0,64.274,64.3159,64.2322,64.2489,19971.0
2019-03-06 12:30:00,76.82,76.91,76.8,76.88,16728.0,64.2573,64.3326,64.2406,64.3075,16728.0
2019-03-06 12:40:00,76.87,76.88,76.73,76.73,20475.0,64.2991,64.3075,64.182,64.182,20475.0
2019-03-06 12:50:00,76.74,76.76,76.64,76.65,20060.0,64.1904,64.2071,64.1067,64.1151,20060.0
2019-03-06 13:00:00,76.65,76.68,76.58,76.63,21539.0,64.1151,64.1402,64.0565,64.0984,21539.0
2019-03-06 13:10:00,76.66,76.76,76.66,76.73,9999.0,64.1235,64.2071,64.1235,64.182,9999.0
2019-03-06 13:20:00,76.71,76.72,76.63,76.64,16223.0,64.1653,64.1737,64.0984,64.1067,16223.0
2019-03-06 13:30:00,76.66,76.83,76.65,76.83,14089.0,64.1235,64.2657,64.1151,64.2657,14089.0
2019-03-06 13:40:00,76.82,76.82,76.7,76.7,10600.0,64.2573,64.2573,64.1569,64.1569,10600.0
2019-03-06 13:50:00,76.7,76.85,76.7,76.85,8424.0,64.1569,64.2824,64.1569,64.2824,8424.0
2019-03-06 14:00:00,76.84,76.87,76.8,76.81,11838.0,64.274,64.2991,64.2406,64.2489,11838.0
2019-03-06 14:10:00,76.82,76.88,76.81,76.81,11847.0,64.2573,64.3075,64.2489,64.2489,11847.0
2019-03-06 14:20:00,76.81,76.87,76.81,76.86,13808.0,64.2489,64.2991,64.2489,64.2908,13808.0
2019-03-06 14:30:00,76.87,76.9,76.76,76.81,10812.0,64.2991,64.3242,64.2071,64.2489,10812.0
2019-03-06 14:40:00,76.81,76.82,76.77,76.79,13780.0,64.2489,64.2573,64.2155,64.2322,13780.0
2019-03-06 14:50:00,76.79,76.86,76.76,76.82,15849.0,64.2322,64.2908,64.2071,64.2573,15849.0
2019-03-06 15:00:00,76.81,76.89,76.79,76.81,20161.0,64.2489,64.3159,64.2322,64.2489,20161.0
2019-03-06 15:10:00,76.8,76.8,76.67,76.73,24039.0,64.2406,64.2406,64.1318,64.182,24039.0
2019-03-06 15:20:00,76.74,76.76,76.69,76.74,21546.0,64.1904,64.2071,64.1486,64.1904,21546.0
2019-03-06 15:30:00,76.75,76.85,76.75,76.84,23491.0,64.1987,64.2824,64.1987,64.274,23491.0
2019-03-06 15:40:00,76.85,76.92,76.84,76.87,29850.0,64.2824,64.3409,64.274,64.2991,29850.0
2019-03-06 15:50:00,76.87,76.95,76.81,76.83,78549.0,64.2991,64.366,64.2489,64.2657,78549.0
2019-03-07 09:30:00,76.71,76.77,76.43,76.75,23594.0,64.1653,64.2155,63.9311,64.1987,23594.0
2019-03-07 09:40:00,76.75,76.92,76.57,76.62,24149.0,64.1987,64.3409,64.0482,64.09,24149.0
2019-03-07 09:50:00,76.62,76.63,76.42,76.55,17402.0,64.09,64.0984,63.9227,64.0315,17402.0
2019-03-07 10:00:00,76.57,76.71,76.49,76.65,72648.0,64.0482,64.1653,63.9813,64.1151,72648.0
2019-03-07 10:10:00,76.66,76.7,76.5,76.52,116496.0,64.1235,64.1569,63.9896,64.0064,116496.0
2019-03-07 10:20:00,76.54,76.61,76.48,76.6,22038.0,64.0231,64.0816,63.9729,64.0733,22038.0
2019-03-07 10:30:00,76.59,76.71,76.56,76.71,20875.0,64.0649,64.1653,64.0398,64.1653,20875.0
2019-03-07 10:40:00,76.71,76.72,76.54,76.65,22592.0,64.1653,64.1737,64.0231,64.1151,22592.0
2019-03-07 10:50:00,76.67,76.72,76.63,76.69,18349.0,64.1318,64.1737,64.0984,64.1486,18349.0
2019-03-07 11:00:00,76.68,76.75,76.6,76.67,28401.0,64.1402,64.1987,64.0733,64.1318,28401.0
2019-03-07 11:10:00,76.7,76.71,76.6,76.62,23425.0,64.1569,64.1653,64.0733,64.09,23425.0
2019-03-07 11:20:00,76.63,76.75,76.59,76.75,17763.0,64.0984,64.1987,64.0649,64.1987,17763.0
2019-03-07 11:30:00,76.75,76.87,76.75,76.83,18739.0,64.1987,64.2991,64.1987,64.2657,18739.0
2019-03-07 11:40:00,76.81,76.87,76.8,76.81,18200.0,64.2489,64.2991,64.2406,64.2489,18200.0
2019-03-07 11:50:00,76.8,76.87,76.75,76.75,16840.0,64.2406,64.2991,64.1987,64.1987,16840.0
2019-03-07 12:00:00,76.75,76.79,76.69,76.77,10727.0,64.1987,64.2322,64.1486,64.2155,10727.0
2019-03-07 12:10:00,76.78,76.84,76.77,76.8,17283.0,64.2238,64.274,64.2155,64.2406,17283.0
2019-03-07 12:20:00,76.79,76.8,76.73,76.75,13967.0,64.2322,64.2406,64.182,64.1987,13967.0
2019-03-07 12:30:00,76.75,76.77,76.62,76.73,28286.0,64.1987,64.2155,64.09,64.182,28286.0
2019-03-07 12:40:00,76.73,76.82,76.73,76.79,9873.0,64.182,64.2573,64.182,64.2322,9873.0
2019-03-07 12:50:00,76.8,76.93,76.78,76.86,17685.0,64.2406,64.3493,64.2238,64.2908,17685.0
2019-03-07 13:00:00,76.86,76.91,76.84,76.85,16222.0,64.2908,64.3326,64.274,64.2824,16222.0
2019-03-07 13:10:00,76.87,76.92,76.85,76.86,6254.0,64.2991,64.3409,64.2824,64.2908,6254.0
2019-03-07 13:20:00,76.86,76.88,76.77,76.77,14138.0,64.2908,64.3075,64.2155,64.2155,14138.0
2019-03-07 13:30:00,76.77,76.77,76.62,76.63,9498.0,64.2155,64.2155,64.09,64.0984,9498.0
2019-03-07 13:40:00,76.63,76.68,76.62,76.65,42589.0,64.0984,64.1402,64.09,64.1151,42589.0
2019-03-07 13:50:00,76.66,76.69,76.54,76.55,39166.0,64.1235,64.1486,64.0231,64.0315,39166.0
2019-03-07 14:00:00,76.55,76.61,76.43,76.44,33021.0,64.0315,64.0816,63.9311,63.9394,33021.0
2019-03-07 14:10:00,76.44,76.44,76.25,76.26,41018.0,63.9394,63.9394,63.7805,63.7889,41018.0
2019-03-07 14:20:00,76.26,76.36,76.25,76.31,54123.0,63.7889,63.8725,63.7805,63.8307,54123.0
2019-03-07 14:30:00,76.31,76.33,76.2,76.22,35974.0,63.8307,63.8474,63.7387,63.7554,35974.0
2019-03-07 14:40:00,76.22,76.23,76.11,76.14,44454.0,63.7554,63.7638,63.6634,63.6885,44454.0
2019-03-07 14:50:00,76.14,76.16,76.04,76.12,35244.0,63.6885,63.7052,63.6049,63.6718,35244.0
2019-03-07 15:00:00,76.12,76.15,76.03,76.12,105762.0,63.6718,63.6969,63.5965,63.6718,105762.0
2019-03-07 15:10:00,76.11,76.14,76.03,76.14,178462.0,63.6634,63.6885,63.5965,63.6885,178462.0
2019-03-07 15:20:00,76.14,76.22,76.02,76.08,284371.0,63.6885,63.7554,63.5881,63.6383,284371.0
2019-03-07 15:30:00,76.07,76.35,76.07,76.34,35748.0,63.63,63.8642,63.63,63.8558,35748.0
2019-03-07 15:40:00,76.34,76.36,76.2,76.26,50612.0,63.8558,63.8725,63.7387,63.7889,50612.0
2019-03-07 15:50:00,76.25,76.34,76.11,76.2,195624.0,63.7805,63.8558,63.6634,63.7387,195624.0
2019-03-08 09:30:00,75.6,75.83,75.1,75.68,72936.0,63.2368,63.4292,62.8186,63.3037,72936.0
2019-03-08 09:40:00,75.67,75.71,75.57,75.63,30640.0,63.2954,63.3288,63.2117,63.2619,30640.0
2019-03-08 09:50:00,75.62,75.67,75.54,75.63,40715.0,63.2535,63.2954,63.1866,63.2619,40715.0
2019-03-08 10:00:00,75.63,75.63,75.36,75.42,46872.0,63.2619,63.2619,63.0361,63.0862,46872.0
2019-03-08 10:10:00,75.45,75.56,75.33,75.45,40342.0,63.1113,63.2034,63.011,63.1113,40342.0
2019-03-08 10:20:00,75.45,75.55,75.4,75.47,65464.0,63.1113,63.195,63.0695,63.1281,65464.0
2019-03-08 10:30:00,75.5,75.59,75.47,75.47,23706.0,63.1532,63.2284,63.1281,63.1281,23706.0
2019-03-08 10:40:00,75.46,75.8,75.42,75.77,36169.0,63.1197,63.4041,63.0862,63.379,36169.0
2019-03-08 10:50:00,75.77,75.79,75.67,75.68,22763.0,63.379,63.3957,63.2954,63.3037,22763.0
2019-03-08 11:00:00,75.67,75.81,75.65,75.76,23434.0,63.2954,63.4125,63.2786,63.3706,23434.0
2019-03-08 11:10:00,75.77,75.93,75.74,75.88,11959.0,63.379,63.5128,63.3539,63.471,11959.0
2019-03-08 11:20:00,75.88,75.99,75.86,75.92,21980.0,63.471,63.563,63.4543,63.5045,21980.0
2019-03-08 11:30:00,75.93,75.98,75.84,75.87,13060.0,63.5128,63.5547,63.4376,63.4627,13060.0
2019-03-08 11:40:00,75.87,76.0,75.84,75.92,16352.0,63.4627,63.5714,63.4376,63.5045,16352.0
2019-03-08 11:50:00,75.92,76.03,75.9,75.92,16257.0,63.5045,63.5965,63.4878,63.5045,16257.0
2019-03-08 12:00:00,75.92,75.96,75.84,75.86,19686.0,63.5045,63.5379,63.4376,63.4543,19686.0
2019-03-08 12:10:00,75.87,75.91,75.83,75.85,10556.0,63.4627,63.4961,63.4292,63.4459,10556.0
2019-03-08 12:20:00,75.84,75.89,75.77,75.88,13624.0,63.4376,63.4794,63.379,63.471,13624.0
2019-03-08 12:30:00,75.87,75.9,75.8,75.81,11657.0,63.4627,63.4878,63.4041,63.4125,11657.0
2019-03-08 12:40:00,75.82,75.87,75.77,75.78,12276.0,63.4208,63.4627,63.379,63.3874,12276.0
2019-03-08 12:50:00,75.78,75.78,75.64,75.69,14211.0,63.3874,63.3874,63.2703,63.3121,14211.0
2019-03-08 13:00:00,75.69,75.74,75.65,75.65,13170.0,63.3121,63.3539,63.2786,63.2786,13170.0
2019-03-08 13:10:00,75.66,75.75,75.64,75.68,18280.0,63.287,63.3623,63.2703,63.3037,18280.0
2019-03-08 13:20:00,75.68,75.7,75.61,75.7,11878.0,63.3037,63.3205,63.2452,63.3205,11878.0
2019-03-08 13:30:00,75.7,75.75,75.65,75.74,23231.0,63.3205,63.3623,63.2786,63.3539,23231.0
2019-03-08 13:40:00,75.75,75.79,75.7,75.79,19341.0,63.3623,63.3957,63.3205,63.3957,19341.0
2019-03-08 13:50:00,75.81,75.84,75.75,75.75,14319.0,63.4125,63.4376,63.3623,63.3623,14319.0
2019-03-08 14:00:00,75.77,75.77,75.71,75.76,15577.0,63.379,63.379,63.3288,63.3706,15577.0
2019-03-08 14:10:00,75.77,75.84,75.72,75.83,14811.0,63.379,63.4376,63.3372,63.4292,14811.0
2019-03-08 14:20:00,75.84,75.88,75.83,75.84,13408.0,63.4376,63.471,63.4292,63.4376,13408.0
2019-03-08 14:30:00,75.84,75.93,75.83,75.88,17247.0,63.4376,63.5128,63.4292,63.471,17247.0
2019-03-08 14:40:00,75.88,76.02,75.88,75.95,25985.0,63.471,63.5881,63.471,63.5296,25985.0
2019-03-08 14:50:00,75.96,76.08,75.95,75.97,17973.0,63.5379,63.6383,63.5296,63.5463,17973.0
2019-03-08 15:00:00,75.97,76.05,75.94,75.99,18925.0,63.5463,63.6132,63.5212,63.563,18925.0
2019-03-08 15:10:00,75.99,75.99,75.89,75.91,17148.0,63.563,63.563,63.4794,63.4961,17148.0
2019-03-08 15:20:00,75.91,75.93,75.85,75.92,22085.0,63.4961,63.5128,63.4459,63.5045,22085.0
2019-03-08 15:30:00,75.92,76.03,75.91,75.96,35751.0,63.5045,63.5965,63.4961,63.5379,35751.0
2019-03-08 15:40:00,75.97,76.18,75.97,76.11,56851.0,63.5463,63.722,63.5463,63.6634,56851.0
2019-03-08 15:50:00,76.12,76.4,76.11,76.34,159892.0,63.6718,63.906,63.6634,63.8558,159892.0
2019-03-11 09:30:00,76.61,76.77,76.52,76.66,41396.0,64.0816,64.2155,64.0064,64.1235,41396.0
2019-03-11 09:40:00,76.65,76.82,76.6,76.82,19970.0,64.1151,64.2573,64.0733,64.2573,19970.0
2019-03-11 09:50:00,76.81,76.81,76.69,76.74,19247.0,64.2489,64.2489,64.1486,64.1904,19247.0
2019-03-11 10:00:00,76.74,76.82,76.66,76.67,25957.0,64.1904,64.2573,64.1235,64.1318,25957.0
2019-03-11 10:10:00,76.67,76.74,76.63,76.7,24003.0,64.1318,64.1904,64.0984,64.1569,24003.0
2019-03-11 10:20:00,76.72,76.82,76.71,76.8,13582.0,64.1737,64.2573,64.1653,64.2406,13582.0
2019-03-11 10:30:00,76.8,76.81,76.65,76.71,23003.0,64.2406,64.2489,64.1151,64.1653,23003.0
2019-03-11 10:40:00,76.69,76.72,76.68,76.71,10554.0,64.1486,64.1737,64.1402,64.1653,10554.0
2019-03-11 10:50:00,76.71,76.78,76.69,76.78,21651.0,64.1653,64.2238,64.1486,64.2238,21651.0
2019-03-11 11:00:00,76.77,76.92,76.75,76.92,30576.0,64.2155,64.3409,64.1987,64.3409,30576.0
2019-03-11 11:10:00,76.93,76.96,76.81,76.83,25353.0,64.3493,64.3744,64.2489,64.2657,25353.0
2019-03-11 11:20:00,76.83,76.95,76.83,76.92,16040.0,64.2657,64.366,64.2657,64.3409,16040.0
2019-03-11 11:30:00,76.92,76.99,76.88,76.97,17481.0,64.3409,64.3995,64.3075,64.3828,17481.0
2019-03-11 11:40:00,76.97,77.0,76.84,76.84,69861.0,64.3828,64.4079,64.274,64.274,69861.0
2019-03-11 11:50:00,76.85,76.89,76.74,76.89,20266.0,64.2824,64.3159,64.1904,64.3159,20266.0
2019-03-11 12:00:00,76.88,76.93,76.82,76.9,21733.0,64.3075,64.3493,64.2573,64.3242,21733.0
2019-03-11 12:10:00,76.9,76.9,76.83,76.84,14996.0,64.3242,64.3242,64.2657,64.274,14996.0
2019-03-11 12:20:00,76.84,76.94,76.83,76.94,12885.0,64.274,64.3577,64.2657,64.3577,12885.0
2019-03-11 12:30:00,76.94,76.96,76.91,76.95,10041.0,64.3577,64.3744,64.3326,64.366,10041.0
2019-03-11 12:40:00,76.95,77.0,76.92,76.92,22202.0,64.366,64.4079,64.3409,64.3409,22202.0
2019-03-11 12:50:00,76.93,76.96,76.91,76.96,13748.0,64.3493,64.3744,64.3326,64.3744,13748.0
2019-03-11 13:00:00,76.95,77.0,76.93,76.98,20209.0,64.366,64.4079,64.3493,64.3911,20209.0
2019-03-11 13:10:00,76.98,77.11,76.98,77.08,15799.0,64.3911,64.4999,64.3911,64.4748,15799.0
2019-03-11 13:20:00,77.06,77.07,76.99,77.06,16999.0,64.4581,64.4664,64.3995,64.4581,16999.0
2019-03-11 13:30:00,77.06,77.13,77.06,77.1,19106.0,64.4581,64.5166,64.4581,64.4915,19106.0
2019-03-11 13:40:00,77.1,77.1,77.02,77.02,19599.0,64.4915,64.4915,64.4246,64.4246,19599.0
2019-03-11 13:50:00,77.03,77.11,77.02,77.11,15368.0,64.433,64.4999,64.4246,64.4999,15368.0
2019-03-11 14:00:00,77.12,77.12,77.03,77.05,15674.0,64.5082,64.5082,64.433,64.4497,15674.0
2019-03-11 14:10:00,77.05,77.1,77.04,77.06,21064.0,64.4497,64.4915,64.4413,64.4581,21064.0
2019-03-11 14:20:00,77.06,77.1,77.04,77.07,19282.0,64.4581,64.4915,64.4413,64.4664,19282.0
2019-03-11 14:30:00,77.06,77.14,77.03,77.12,16829.0,64.4581,64.525,64.433,64.5082,16829.0
2019-03-11 14:40:00,77.11,77.12,77.05,77.07,19861.0,64.4999,64.5082,64.4497,64.4664,19861.0
2019-03-11 14:50:00,77.06,77.12,77.03,77.12,23456.0,64.4581,64.5082,64.433,64.5082,23456.0
2019-03-11 15:00:00,77.11,77.16,77.07,77.16,20848.0,64.4999,64.5417,64.4664,64.5417,20848.0
2019-03-11 15:10:00,77.15,77.17,77.12,77.16,19579.0,64.5333,64.5501,64.5082,64.5417,19579.0
2019-03-11 15:20:00,77.16,77.2,77.09,77.13,40380.0,64.5417,64.5752,64.4831,64.5166,40380.0
2019-03-11 15:30:00,77.13,77.23,77.13,77.21,33648.0,64.5166,64.6003,64.5166,64.5835,33648.0
2019-03-11 15:40:00,77.21,77.39,77.18,77.38,64999.0,64.5835,64.7341,64.5584,64.7257,64999.0
2019-03-11 15:50:00,77.38,77.58,77.34,77.52,295919.0,64.7257,64.893,64.6923,64.8428,295919.0
2019-03-12 09:30:00,77.79,77.88,77.58,77.75,42414.0,65.0687,65.144,64.893,65.0352,42414.0
2019-03-12 09:40:00,77.79,77.81,77.59,77.64,17846.0,65.0687,65.0854,64.9014,64.9432,17846.0
2019-03-12 09:50:00,77.66,77.77,77.57,77.7,20953.0,64.9599,65.0519,64.8847,64.9934,20953.0
2019-03-12 10:00:00,77.71,77.74,77.6,77.71,18047.0,65.0018,65.0268,64.9097,65.0018,18047.0
2019-03-12 10:10:00,77.7,77.78,77.63,77.78,24809.0,64.9934,65.0603,64.9348,65.0603,24809.0
2019-03-12 10:20:00,77.78,77.9,77.78,77.84,24076.0,65.0603,65.1607,65.0603,65.1105,24076.0
2019-03-12 10:30:00,77.9,78.05,77.89,78.03,28836.0,65.1607,65.2862,65.1523,65.2694,28836.0
2019-03-12 10:40:00,78.02,78.03,77.94,78.0,25265.0,65.2611,65.2694,65.1941,65.2443,25265.0
2019-03-12 10:50:00,78.02,78.14,77.93,78.0,34896.0,65.2611,65.3614,65.1858,65.2443,34896.0
2019-03-12 11:00:00,77.99,78.02,77.94,78.02,22264.0,65.236,65.2611,65.1941,65.2611,22264.0
2019-03-12 11:10:00,78.03,78.09,77.97,78.02,27334.0,65.2694,65.3196,65.2192,65.2611,27334.0
2019-03-12 11:20:00,78.02,78.07,77.98,78.06,20704.0,65.2611,65.3029,65.2276,65.2945,20704.0
2019-03-12 11:30:00,78.06,78.18,78.04,78.17,16161.0,65.2945,65.3949,65.2778,65.3865,16161.0
2019-03-12 11:40:00,78.16,78.22,78.13,78.16,22220.0,65.3782,65.4284,65.3531,65.3782,22220.0
2019-03-12 11:50:00,78.16,78.27,78.15,78.27,20479.0,65.3782,65.4702,65.3698,65.4702,20479.0
2019-03-12 12:00:00,78.28,78.29,78.18,78.21,17478.0,65.4785,65.4869,65.3949,65.42,17478.0
2019-03-12 12:10:00,78.22,78.25,78.21,78.23,15898.0,65.4284,65.4534,65.42,65.4367,15898.0
2019-03-12 12:20:00,78.23,78.3,78.2,78.26,26013.0,65.4367,65.4953,65.4116,65.4618,26013.0
2019-03-12 12:30:00,78.26,78.28,78.17,78.17,20764.0,65.4618,65.4785,65.3865,65.3865,20764.0
2019-03-12 12:40:00,78.18,78.23,78.18,78.2,12332.0,65.3949,65.4367,65.3949,65.4116,12332.0
2019-03-12 12:50:00,78.18,78.19,78.09,78.1,28645.0,65.3949,65.4033,65.3196,65.328,28645.0
2019-03-12 13:00:00,78.11,78.19,78.1,78.18,23252.0,65.3363,65.4033,65.328,65.3949,23252.0
2019-03-12 13:10:00,78.16,78.17,78.11,78.14,11824.0,65.3782,65.3865,65.3363,65.3614,11824.0
2019-03-12 13:20:00,78.14,78.21,78.13,78.2,15529.0,65.3614,65.42,65.3531,65.4116,15529.0
2019-03-12 13:30:00,78.21,78.23,78.16,78.22,15150.0,65.42,65.4367,65.3782,65.4284,15150.0
2019-03-12 13:40:00,78.21,78.26,78.21,78.23,17854.0,65.42,65.4618,65.42,65.4367,17854.0
2019-03-12 13:50:00,78.24,78.34,78.22,78.31,27903.0,65.4451,65.5287,65.4284,65.5036,27903.0
2019-03-12 14:00:00,78.31,78.33,78.27,78.33,34621.0,65.5036,65.5204,65.4702,65.5204,34621.0
2019-03-12 14:10:00,78.34,78.36,78.31,78.32,20982.0,65.5287,65.5455,65.5036,65.512,20982.0
2019-03-12 14:20:00,78.33,78.33,78.16,78.17,19063.0,65.5204,65.5204,65.3782,65.3865,19063.0
2019-03-12 14:30:00,78.17,78.2,78.12,78.12,16367.0,65.3865,65.4116,65.3447,65.3447,16367.0
2019-03-12 14:40:00,78.12,78.13,78.06,78.08,120235.0,65.3447,65.3531,65.2945,65.3112,120235.0
2019-03-12 14:50:00,78.08,78.11,78.02,78.04,32840.0,65.3112,65.3363,65.2611,65.2778,32840.0
2019-03-12 15:00:00,78.05,78.08,77.99,78.03,26196.0,65.2862,65.3112,65.236,65.2694,26196.0
2019-03-12 15:10:00,78.02,78.02,77.87,77.88,25284.0,65.2611,65.2611,65.1356,65.144,25284.0
2019-03-12 15:20:00,77.87,77.92,77.82,77.85,42417.0,65.1356,65.1774,65.0938,65.1189,42417.0
2019-03-12 15:30:00,77.84,77.87,77.77,77.82,69222.0,65.1105,65.1356,65.0519,65.0938,69222.0
2019-03-12 15:40:00,77.8,77.88,77.76,77.77,72835.0,65.077,65.144,65.0436,65.0519,72835.0
2019-03-12 15:50:00,77.78,77.8,77.64,77.75,185955.0,65.0603,65.077,64.9432,65.0352,185955.0
2019-03-13 09:30:00,78.07,78.25,77.95,77.99,22444.0,65.3029,65.4534,65.2025,65.236,22444.0
2019-03-13 09:40:00,78.02,78.11,77.94,78.08,10271.0,65.2611,65.3363,65.1941,65.3112,10271.0
2019-03-13 09:50:00,78.1,78.3,78.07,78.28,15430.0,65.328,65.4953,65.3029,65.4785,15430.0
2019-03-13 10:00:00,78.29,78.36,78.27,78.35,42769.0,65.4869,65.5455,65.4702,65.5371,42769.0
2019-03-13 10:10:00,78.36,78.42,78.34,78.37,16917.0,65.5455,65.5956,65.5287,65.5538,16917.0
2019-03-13 10:20:00,78.36,78.42,78.32,78.33,13782.0,65.5455,65.5956,65.512,65.5204,13782.0
2019-03-13 10:30:00,78.34,78.48,78.34,78.45,17390.0,65.5287,65.6458,65.5287,65.6207,17390.0
2019-03-13 10:40:00,78.45,78.48,78.4,78.45,21297.0,65.6207,65.6458,65.5789,65.6207,21297.0
2019-03-13 10:50:00,78.46,78.6,78.45,78.56,21875.0,65.6291,65.7462,65.6207,65.7128,21875.0
2019-03-13 11:00:00,78.57,78.77,78.57,78.76,28004.0,65.7211,65.8884,65.7211,65.88,28004.0
2019-03-13 11:10:00,78.75,78.81,78.71,78.8,28027.0,65.8717,65.9219,65.8382,65.9135,28027.0
2019-03-13 11:20:00,78.81,78.85,78.71,78.84,20070.0,65.9219,65.9553,65.8382,65.947,20070.0
2019-03-13 11:30:00,78.85,78.87,78.78,78.78,26680.0,65.9553,65.9721,65.8968,65.8968,26680.0
2019-03-13 11:40:00,78.79,78.81,78.71,78.71,13487.0,65.9051,65.9219,65.8382,65.8382,13487.0
2019-03-13 11:50:00,78.72,78.76,78.66,78.7,24846.0,65.8466,65.88,65.7964,65.8299,24846.0
2019-03-13 12:00:00,78.71,78.8,78.65,78.76,31518.0,65.8382,65.9135,65.788,65.88,31518.0
2019-03-13 12:10:00,78.75,78.77,78.7,78.71,9420.0,65.8717,65.8884,65.8299,65.8382,9420.0
2019-03-13 12:20:00,78.69,78.7,78.59,78.62,15539.0,65.8215,65.8299,65.7378,65.7629,15539.0
2019-03-13 12:30:00,78.62,78.63,78.56,78.56,12698.0,65.7629,65.7713,65.7128,65.7128,12698.0
2019-03-13 12:40:00,78.56,78.65,78.56,78.59,13198.0,65.7128,65.788,65.7128,65.7378,13198.0
2019-03-13 12:50:00,78.59,78.6,78.48,78.53,29288.0,65.7378,65.7462,65.6458,65.6877,29288.0
2019-03-13 13:00:00,78.54,78.56,78.48,78.51,17950.0,65.696,65.7128,65.6458,65.6709,17950.0
2019-03-13 13:10:00,78.51,78.62,78.51,78.57,12571.0,65.6709,65.7629,65.6709,65.7211,12571.0
2019-03-13 13:20:00,78.57,78.57,78.49,78.51,9128.0,65.7211,65.7211,65.6542,65.6709,9128.0
2019-03-13 13:30:00,78.51,78.53,78.47,78.52,7846.0,65.6709,65.6877,65.6375,65.6793,7846.0
2019-03-13 13:40:00,78.51,78.54,78.47,78.53,15643.0,65.6709,65.696,65.6375,65.6877,15643.0
2019-03-13 13:50:00,78.54,78.58,78.49,78.58,11640.0,65.696,65.7295,65.6542,65.7295,11640.0
2019-03-13 14:00:00,78.58,78.67,78.54,78.67,18747.0,65.7295,65.8048,65.696,65.8048,18747.0
2019-03-13 14:10:00,78.67,78.67,78.59,78.65,17559.0,65.8048,65.8048,65.7378,65.788,17559.0
2019-03-13 14:20:00,78.65,78.7,78.62,78.69,11476.0,65.788,65.8299,65.7629,65.8215,11476.0
2019-03-13 14:30:00,78.68,78.7,78.64,78.66,12953.0,65.8131,65.8299,65.7797,65.7964,12953.0
2019-03-13 14:40:00,78.67,78.68,78.47,78.48,38113.0,65.8048,65.8131,65.6375,65.6458,38113.0
2019-03-13 14:50:00,78.47,78.53,78.44,78.45,27195.0,65.6375,65.6877,65.6124,65.6207,27195.0
2019-03-13 15:00:00,78.45,78.45,78.29,78.3,39488.0,65.6207,65.6207,65.4869,65.4953,39488.0
2019-03-13 15:10:00,78.29,78.32,78.22,78.24,24461.0,65.4869,65.512,65.4284,65.4451,24461.0
2019-03-13 15:20:00,78.23,78.32,78.18,78.29,65512.0,65.4367,65.512,65.3949,65.4869,65512.0
2019-03-13 15:30:00,78.28,78.31,78.21,78.21,59171.0,65.4785,65.5036,65.42,65.42,59171.0
2019-03-13 15:40:00,78.22,78.3,78.16,78.16,47534.0,65.4284,65.4953,65.3782,65.3782,47534.0
2019-03-13 15:50:00,78.16,78.36,78.16,78.28,267944.0,65.3782,65.5455,65.3782,65.4785,267944.0
2019-03-14 09:30:00,78.44,78.44,78.12,78.22,25681.0,65.6124,65.6124,65.3447,65.4284,25681.0
2019-03-14 09:40:00,78.19,78.4,78.15,78.39,22825.0,65.4033,65.5789,65.3698,65.5706,22825.0
2019-03-14 09:50:00,78.36,78.41,78.2,78.21,8228.0,65.5455,65.5873,65.4116,65.42,8228.0
2019-03-14 10:00:00,78.2,78.31,78.18,78.31,14149.0,65.4116,65.5036,65.3949,65.5036,14149.0
2019-03-14 10:10:00,78.32,78.4,78.3,78.34,14662.0,65.512,65.5789,65.4953,65.5287,14662.0
2019-03-14 10:20:00,78.34,78.42,78.34,78.38,13346.0,65.5287,65.5956,65.5287,65.5622,13346.0
2019-03-14 10:30:00,78.37,78.49,78.37,78.47,40198.0,65.5538,65.6542,65.5538,65.6375,40198.0
2019-03-14 10:40:00,78.49,78.53,78.43,78.52,56767.0,65.6542,65.6877,65.604,65.6793,56767.0
2019-03-14 10:50:00,78.52,78.63,78.46,78.56,12623.0,65.6793,65.7713,65.6291,65.7128,12623.0
2019-03-14 11:00:00,78.59,78.62,78.53,78.55,10128.0,65.7378,65.7629,65.6877,65.7044,10128.0
2019-03-14 11:10:00,78.55,78.64,78.55,78.62,19190.0,65.7044,65.7797,65.7044,65.7629,19190.0
2019-03-14 11:20:00,78.63,78.67,78.55,78.56,13025.0,65.7713,65.8048,65.7044,65.7128,13025.0
2019-03-14 11:30:00,78.57,78.68,78.57,78.68,12965.0,65.7211,65.8131,65.7211,65.8131,12965.0
2019-03-14 11:40:00,78.67,78.67,78.59,78.61,11136.0,65.8048,65.8048,65.7378,65.7546,11136.0
2019-03-14 11:50:00,78.61,78.64,78.57,78.64,30793.0,65.7546,65.7797,65.7211,65.7797,30793.0
2019-03-14 12:00:00,78.64,78.77,78.63,78.76,20099.0,65.7797,65.8884,65.7713,65.88,20099.0
2019-03-14 12:10:00,78.77,78.77,78.71,78.75,10180.0,65.8884,65.8884,65.8382,65.8717,10180.0
2019-03-14 12:20:00,78.75,78.77,78.68,78.76,24853.0,65.8717,65.8884,65.8131,65.88,24853.0
2019-03-14 12:30:00,78.76,78.78,78.73,78.73,21125.0,65.88,65.8968,65.855,65.855,21125.0
2019-03-14 12:40:00,78.73,78.8,78.68,78.79,33205.0,65.855,65.9135,65.8131,65.9051,33205.0
2019-03-14 12:50:00,78.79,78.8,78.69,78.69,8304.0,65.9051,65.9135,65.8215,65.8215,8304.0
2019-03-14 13:00:00,78.7,78.71,78.64,78.71,17985.0,65.8299,65.8382,65.7797,65.8382,17985.0
2019-03-14 13:10:00,78.71,78.79,78.69,78.75,26484.0,65.8382,65.9051,65.8215,65.8717,26484.0
2019-03-14 13:20:00,78.76,78.76,78.72,78.74,11393.0,65.88,65.88,65.8466,65.8633,11393.0
2019-03-14 13:30:00,78.74,78.77,78.69,78.7,21695.0,65.8633,65.8884,65.8215,65.8299,21695.0
2019-03-14 13:40:00,78.69,78.72,78.67,78.7,13831.0,65.8215,65.8466,65.8048,65.8299,13831.0
2019-03-14 13:50:00,78.7,78.7,78.63,78.7,22474.0,65.8299,65.8299,65.7713,65.8299,22474.0
2019-03-14 14:00:00,78.69,78.72,78.64,78.72,10091.0,65.8215,65.8466,65.7797,65.8466,10091.0
2019-03-14 14:10:00,78.71,78.71,78.65,78.67,13041.0,65.8382,65.8382,65.788,65.8048,13041.0
2019-03-14 14:20:00,78.69,78.7,78.62,78.62,11296.0,65.8215,65.8299,65.7629,65.7629,11296.0
2019-03-14 14:30:00,78.63,78.67,78.6,78.6,10521.0,65.7713,65.8048,65.7462,65.7462,10521.0
2019-03-14 14:40:00,78.59,78.67,78.58,78.61,17544.0,65.7378,65.8048,65.7295,65.7546,17544.0
2019-03-14 14:50:00,78.61,78.74,78.58,78.69,30379.0,65.7546,65.8633,65.7295,65.8215,30379.0
2019-03-14 15:00:00,78.69,78.89,78.67,78.79,72607.0,65.8215,65.9888,65.8048,65.9051,72607.0
2019-03-14 15:10:00,78.79,78.85,78.74,78.79,82576.0,65.9051,65.9553,65.8633,65.9051,82576.0
2019-03-14 15:20:00,78.76,78.86,78.75,78.85,22554.0,65.88,65.9637,65.8717,65.9553,22554.0
2019-03-14 15:30:00,78.86,78.93,78.84,78.91,16028.0,65.9637,66.0222,65.947,66.0055,16028.0
2019-03-14 15:40:00,78.92,78.98,78.92,78.97,36471.0,66.0139,66.0641,66.0139,66.0557,36471.0
2019-03-14 15:50:00,78.96,79.0,78.89,78.98,160890.0,66.0473,66.0808,65.9888,66.0641,160890.0
2019-03-15 09:30:00,78.98,79.05,78.84,78.94,453546.0,66.0641,66.1226,65.947,66.0306,453546.0
2019-03-15 09:40:00,78.95,79.11,78.9,78.94,24973.0,66.039,66.1728,65.9972,66.0306,24973.0
2019-03-15 09:50:00,78.94,79.09,78.89,79.08,24649.0,66.0306,66.1561,65.9888,66.1477,24649.0
2019-03-15 10:00:00,79.1,79.15,79.07,79.09,23421.0,66.1644,66.2063,66.1393,66.1561,23421.0
2019-03-15 10:10:00,79.1,79.13,79.05,79.13,23076.0,66.1644,66.1895,66.1226,66.1895,23076.0
2019-03-15 10:20:00,79.14,79.21,79.13,79.17,10750.0,66.1979,66.2565,66.1895,66.223,10750.0
2019-03-15 10:30:00,79.19,79.2,79.05,79.1,24453.0,66.2397,66.2481,66.1226,66.1644,24453.0
2019-03-15 10:40:00,79.11,79.23,79.08,79.19,30467.0,66.1728,66.2732,66.1477,66.2397,30467.0
2019-03-15 10:50:00,79.18,79.22,79.14,79.2,13991.0,66.2314,66.2648,66.1979,66.2481,13991.0
2019-03-15 11:00:00,79.19,79.25,79.18,79.22,13917.0,66.2397,66.2899,66.2314,66.2648,13917.0
2019-03-15 11:10:00,79.22,79.3,79.22,79.3,13837.0,66.2648,66.3317,66.2648,66.3317,13837.0
2019-03-15 11:20:00,79.31,79.34,79.29,79.31,11422.0,66.3401,66.3652,66.3234,66.3401,11422.0
2019-03-15 11:30:00,79.31,79.37,79.27,79.29,13583.0,66.3401,66.3903,66.3066,66.3234,13583.0
2019-03-15 11:40:00,79.28,79.31,79.22,79.31,20511.0,66.315,66.3401,66.2648,66.3401,20511.0
2019-03-15 11:50:00,79.32,79.37,79.31,79.34,11402.0,66.3485,66.3903,66.3401,66.3652,11402.0
2019-03-15 12:00:00,79.33,79.44,79.31,79.43,14401.0,66.3568,66.4488,66.3401,66.4405,14401.0
2019-03-15 12:10:00,79.44,79.5,79.42,79.44,13871.0,66.4488,66.499,66.4321,66.4488,13871.0
2019-03-15 12:20:00,79.44,79.46,79.42,79.45,12128.0,66.4488,66.4656,66.4321,66.4572,12128.0
2019-03-15 12:30:00,79.44,79.53,79.41,79.5,21921.0,66.4488,66.5241,66.4237,66.499,21921.0
2019-03-15 12:40:00,79.52,79.53,79.49,79.51,7839.0,66.5158,66.5241,66.4907,66.5074,7839.0
2019-03-15 12:50:00,79.5,79.54,79.45,79.46,19746.0,66.499,66.5325,66.4572,66.4656,19746.0
2019-03-15 13:00:00,79.46,79.5,79.43,79.49,8902.0,66.4656,66.499,66.4405,66.4907,8902.0
2019-03-15 13:10:00,79.5,79.53,79.46,79.48,19809.0,66.499,66.5241,66.4656,66.4823,19809.0
2019-03-15 13:20:00,79.49,79.49,79.42,79.43,20930.0,66.4907,66.4907,66.4321,66.4405,20930.0
2019-03-15 13:30:00,79.42,79.45,79.38,79.39,13919.0,66.4321,66.4572,66.3987,66.407,13919.0
2019-03-15 13:40:00,79.39,79.47,79.39,79.41,25827.0,66.407,66.4739,66.407,66.4237,25827.0
2019-03-15 13:50:00,79.41,79.45,79.36,79.38,16049.0,66.4237,66.4572,66.3819,66.3987,16049.0
2019-03-15 14:00:00,79.38,79.42,79.36,79.36,18066.0,66.3987,66.4321,66.3819,66.3819,18066.0
2019-03-15 14:10:00,79.36,79.44,79.35,79.42,15006.0,66.3819,66.4488,66.3736,66.4321,15006.0
2019-03-15 14:20:00,79.42,79.42,79.35,79.38,22488.0,66.4321,66.4321,66.3736,66.3987,22488.0
2019-03-15 14:30:00,79.38,79.45,79.35,79.44,14738.0,66.3987,66.4572,66.3736,66.4488,14738.0
2019-03-15 14:40:00,79.43,79.47,79.39,79.42,20928.0,66.4405,66.4739,66.407,66.4321,20928.0
2019-03-15 14:50:00,79.42,79.43,79.37,79.43,15105.0,66.4321,66.4405,66.3903,66.4405,15105.0
2019-03-15 15:00:00,79.43,79.44,79.4,79.42,15915.0,66.4405,66.4488,66.4154,66.4321,15915.0
2019-03-15 15:10:00,79.41,79.43,79.33,79.35,22112.0,66.4237,66.4405,66.3568,66.3736,22112.0
2019-03-15 15:20:00,79.35,79.39,79.32,79.34,26613.0,66.3736,66.407,66.3485,66.3652,26613.0
2019-03-15 15:30:00,79.33,79.35,79.19,79.19,28285.0,66.3568,66.3736,66.2397,66.2397,28285.0
2019-03-15 15:40:00,79.19,79.23,79.11,79.13,56905.0,66.2397,66.2732,66.1728,66.1895,56905.0
2019-03-15 15:50:00,79.13,79.25,79.01,79.24,121117.0,66.1895,66.2899,66.0892,66.2815,121117.0
2019-03-18 09:30:00,79.28,79.56,79.28,79.34,25690.0,66.315,66.5492,66.315,66.3652,25690.0
2019-03-18 09:40:00,79.33,79.4,79.28,79.31,18695.0,66.3568,66.4154,66.315,66.3401,18695.0
2019-03-18 09:50:00,79.31,79.36,79.17,79.36,31609.0,66.3401,66.3819,66.223,66.3819,31609.0
2019-03-18 10:00:00,79.35,79.39,79.32,79.33,15647.0,66.3736,66.407,66.3485,66.3568,15647.0
2019-03-18 10:10:00,79.33,79.36,79.27,79.35,22083.0,66.3568,66.3819,66.3066,66.3736,22083.0
2019-03-18 10:20:00,79.35,79.41,79.34,79.39,15787.0,66.3736,66.4237,66.3652,66.407,15787.0
2019-03-18 10:30:00,79.39,79.42,79.27,79.27,20600.0,66.407,66.4321,66.3066,66.3066,20600.0
2019-03-18 10:40:00,79.26,79.28,79.2,79.27,6990.0,66.2983,66.315,66.2481,66.3066,6990.0
2019-03-18 10:50:00,79.26,79.3,79.17,79.17,22050.0,66.2983,66.3317,66.223,66.223,22050.0
2019-03-18 11:00:00,79.18,79.18,79.07,79.09,17057.0,66.2314,66.2314,66.1393,66.1561,17057.0
2019-03-18 11:10:00,79.08,79.09,78.94,78.95,17062.0,66.1477,66.1561,66.0306,66.039,17062.0
2019-03-18 11:20:00,78.97,78.97,78.81,78.84,14399.0,66.0557,66.0557,65.9219,65.947,14399.0
2019-03-18 11:30:00,78.83,78.83,78.71,78.79,19212.0,65.9386,65.9386,65.8382,65.9051,19212.0
2019-03-18 11:40:00,78.8,78.85,78.77,78.84,7621.0,65.9135,65.9553,65.8884,65.947,7621.0
2019-03-18 11:50:00,78.85,78.95,78.85,78.86,13459.0,65.9553,66.039,65.9553,65.9637,13459.0
2019-03-18 12:00:00,78.86,78.88,78.69,78.72,13705.0,65.9637,65.9804,65.8215,65.8466,13705.0
2019-03-18 12:10:00,78.73,78.77,78.66,78.67,12884.0,65.855,65.8884,65.7964,65.8048,12884.0
2019-03-18 12:20:00,78.67,78.75,78.67,78.73,12372.0,65.8048,65.8717,65.8048,65.855,12372.0
2019-03-18 12:30:00,78.74,78.81,78.71,78.81,17184.0,65.8633,65.9219,65.8382,65.9219,17184.0
2019-03-18 12:40:00,78.8,78.85,78.79,78.84,12936.0,65.9135,65.9553,65.9051,65.947,12936.0
2019-03-18 12:50:00,78.84,78.84,78.77,78.79,22851.0,65.947,65.947,65.8884,65.9051,22851.0
2019-03-18 13:00:00,78.79,78.88,78.77,78.84,22200.0,65.9051,65.9804,65.8884,65.947,22200.0
2019-03-18 13:10:00,78.84,78.85,78.8,78.82,14769.0,65.947,65.9553,65.9135,65.9302,14769.0
2019-03-18 13:20:00,78.84,78.87,78.82,78.87,9044.0,65.947,65.9721,65.9302,65.9721,9044.0
2019-03-18 13:30:00,78.87,78.88,78.81,78.87,12758.0,65.9721,65.9804,65.9219,65.9721,12758.0
2019-03-18 13:40:00,78.88,78.91,78.86,78.88,9512.0,65.9804,66.0055,65.9637,65.9804,9512.0
2019-03-18 13:50:00,78.88,78.9,78.85,78.9,18092.0,65.9804,65.9972,65.9553,65.9972,18092.0
2019-03-18 14:00:00,78.89,78.96,78.86,78.92,40241.0,65.9888,66.0473,65.9637,66.0139,40241.0
2019-03-18 14:10:00,78.94,79.01,78.91,78.99,16236.0,66.0306,66.0892,66.0055,66.0724,16236.0
2019-03-18 14:20:00,78.99,79.01,78.96,78.96,11696.0,66.0724,66.0892,66.0473,66.0473,11696.0
2019-03-18 14:30:00,78.97,79.08,78.96,79.06,23268.0,66.0557,66.1477,66.0473,66.131,23268.0
2019-03-18 14:40:00,79.06,79.13,79.05,79.13,19101.0,66.131,66.1895,66.1226,66.1895,19101.0
2019-03-18 14:50:00,79.13,79.2,79.1,79.2,32176.0,66.1895,66.2481,66.1644,66.2481,32176.0
2019-03-18 15:00:00,79.2,79.2,79.13,79.16,25040.0,66.2481,66.2481,66.1895,66.2146,25040.0
2019-03-18 15:10:00,79.15,79.21,79.12,79.21,31369.0,66.2063,66.2565,66.1812,66.2565,31369.0
2019-03-18 15:20:00,79.21,79.21,79.1,79.11,21526.0,66.2565,66.2565,66.1644,66.1728,21526.0
2019-03-18 15:30:00,79.11,79.19,79.11,79.17,28439.0,66.1728,66.2397,66.1728,66.223,28439.0
2019-03-18 15:40:00,79.17,79.31,79.16,79.3,41267.0,66.223,66.3401,66.2146,66.3317,41267.0
2019-03-18 15:50:00,79.3,79.32,79.21,79.32,128667.0,66.3317,66.3485,66.2565,66.3485,128667.0
2019-03-19 09:30:00,79.66,79.67,79.42,79.42,35308.0,66.6329,66.6412,66.4321,66.4321,35308.0
2019-03-19 09:40:00,79.41,79.41,79.31,79.38,18337.0,66.4237,66.4237,66.3401,66.3987,18337.0
2019-03-19 09:50:00,79.37,79.44,79.34,79.4,31921.0,66.3903,66.4488,66.3652,66.4154,31921.0
2019-03-19 10:00:00,79.39,79.46,79.32,79.34,29585.0,66.407,66.4656,66.3485,66.3652,29585.0
2019-03-19 10:10:00,79.35,79.47,79.32,79.47,46761.0,66.3736,66.4739,66.3485,66.4739,46761.0
2019-03-19 10:20:00,79.46,79.46,79.14,79.15,79585.0,66.4656,66.4656,66.1979,66.2063,79585.0
2019-03-19 10:30:00,79.16,79.3,79.15,79.25,35104.0,66.2146,66.3317,66.2063,66.2899,35104.0
2019-03-19 10:40:00,79.23,79.25,79.17,79.2,19715.0,66.2732,66.2899,66.223,66.2481,19715.0
2019-03-19 10:50:00,79.2,79.22,79.13,79.15,14535.0,66.2481,66.2648,66.1895,66.2063,14535.0
2019-03-19 11:00:00,79.17,79.26,79.16,79.26,17384.0,66.223,66.2983,66.2146,66.2983,17384.0
2019-03-19 11:10:00,79.25,79.3,79.23,79.26,15958.0,66.2899,66.3317,66.2732,66.2983,15958.0
2019-03-19 11:20:00,79.26,79.34,79.25,79.34,11859.0,66.2983,66.3652,66.2899,66.3652,11859.0
2019-03-19 11:30:00,79.32,79.38,79.28,79.37,20868.0,66.3485,66.3987,66.315,66.3903,20868.0
2019-03-19 11:40:00,79.36,79.42,79.33,79.39,12503.0,66.3819,66.4321,66.3568,66.407,12503.0
2019-03-19 11:50:00,79.39,79.51,79.38,79.51,15273.0,66.407,66.5074,66.3987,66.5074,15273.0
2019-03-19 12:00:00,79.51,79.59,79.48,79.48,20137.0,66.5074,66.5743,66.4823,66.4823,20137.0
2019-03-19 12:10:00,79.48,79.49,79.37,79.4,9624.0,66.4823,66.4907,66.3903,66.4154,9624.0
2019-03-19 12:20:00,79.39,79.43,79.39,79.42,13484.0,66.407,66.4405,66.407,66.4321,13484.0
2019-03-19 12:30:00,79.42,79.44,79.33,79.33,10995.0,66.4321,66.4488,66.3568,66.3568,10995.0
2019-03-19 12:40:00,79.33,79.36,78.98,79.01,36185.0,66.3568,66.3819,66.0641,66.0892,36185.0
2019-03-19 12:50:00,78.97,79.16,78.97,79.16,27349.0,66.0557,66.2146,66.0557,66.2146,27349.0
2019-03-19 13:00:00,79.16,79.2,79.1,79.11,22491.0,66.2146,66.2481,66.1644,66.1728,22491.0
2019-03-19 13:10:00,79.11,79.22,79.11,79.19,14076.0,66.1728,66.2648,66.1728,66.2397,14076.0
2019-03-19 13:20:00,79.19,79.25,79.19,79.2,9092.0,66.2397,66.2899,66.2397,66.2481,9092.0
2019-03-19 13:30:00,79.19,79.24,79.18,79.21,7517.0,66.2397,66.2815,66.2314,66.2565,7517.0
2019-03-19 13:40:00,79.22,79.22,79.1,79.13,14402.0,66.2648,66.2648,66.1644,66.1895,14402.0
2019-03-19 13:50:00,79.12,79.13,79.07,79.11,8196.0,66.1812,66.1895,66.1393,66.1728,8196.0
2019-03-19 14:00:00,79.12,79.13,79.04,79.07,9657.0,66.1812,66.1895,66.1143,66.1393,9657.0
2019-03-19 14:10:00,79.08,79.08,79.01,79.06,9471.0,66.1477,66.1477,66.0892,66.131,9471.0
2019-03-19 14:20:00,79.05,79.15,79.05,79.15,17686.0,66.1226,66.2063,66.1226,66.2063,17686.0
2019-03-19 14:30:00,79.16,79.21,79.15,79.2,16184.0,66.2146,66.2565,66.2063,66.2481,16184.0
2019-03-19 14:40:00,79.2,79.27,79.19,79.23,17606.0,66.2481,66.3066,66.2397,66.2732,17606.0
2019-03-19 14:50:00,79.23,79.24,79.16,79.16,24431.0,66.2732,66.2815,66.2146,66.2146,24431.0
2019-03-19 15:00:00,79.18,79.19,79.06,79.08,19440.0,66.2314,66.2397,66.131,66.1477,19440.0
2019-03-19 15:10:00,79.09,79.1,78.94,78.97,18690.0,66.1561,66.1644,66.0306,66.0557,18690.0
2019-03-19 15:20:00,78.97,78.97,78.86,78.9,40601.0,66.0557,66.0557,65.9637,65.9972,40601.0
2019-03-19 15:30:00,78.89,78.96,78.84,78.84,25976.0,65.9888,66.0473,65.947,65.947,25976.0
2019-03-19 15:40:00,78.84,78.92,78.72,78.92,41891.0,65.947,66.0139,65.8466,66.0139,41891.0
2019-03-19 15:50:00,78.91,79.12,78.85,79.12,115503.0,66.0055,66.1812,65.9553,66.1812,115503.0
2019-03-20 09:30:00,78.94,79.15,78.91,79.08,34361.0,66.0306,66.2063,66.0055,66.1477,34361.0
2019-03-20 09:40:00,79.05,79.15,79.01,79.01,29671.0,66.1226,66.2063,66.0892,66.0892,29671.0
2019-03-20 09:50:00,78.99,79.07,78.93,78.95,20141.0,66.0724,66.1393,66.0222,66.039,20141.0
2019-03-20 10:00:00,78.95,79.07,78.92,78.96,60992.0,66.039,66.1393,66.0139,66.0473,60992.0
2019-03-20 10:10:00,78.97,78.97,78.74,78.86,74748.0,66.0557,66.0557,65.8633,65.9637,74748.0
2019-03-20 10:20:00,78.86,78.96,78.8,78.95,20206.0,65.9637,66.0473,65.9135,66.039,20206.0
2019-03-20 10:30:00,78.93,78.94,78.69,78.71,20141.0,66.0222,66.0306,65.8215,65.8382,20141.0
2019-03-20 10:40:00,78.71,78.76,78.66,78.7,32715.0,65.8382,65.88,65.7964,65.8299,32715.0
2019-03-20 10:50:00,78.7,78.71,78.63,78.64,15716.0,65.8299,65.8382,65.7713,65.7797,15716.0
2019-03-20 11:00:00,78.65,78.72,78.65,78.67,13411.0,65.788,65.8466,65.788,65.8048,13411.0
2019-03-20 11:10:00,78.67,78.67,78.54,78.6,28792.0,65.8048,65.8048,65.696,65.7462,28792.0
2019-03-20 11:20:00,78.59,78.61,78.57,78.58,16032.0,65.7378,65.7546,65.7211,65.7295,16032.0
2019-03-20 11:30:00,78.59,78.6,78.5,78.51,11512.0,65.7378,65.7462,65.6626,65.6709,11512.0
2019-03-20 11:40:00,78.51,78.51,78.31,78.33,19665.0,65.6709,65.6709,65.5036,65.5204,19665.0
2019-03-20 11:50:00,78.34,78.39,78.22,78.29,26733.0,65.5287,65.5706,65.4284,65.4869,26733.0
2019-03-20 12:00:00,78.29,78.35,78.27,78.35,36470.0,65.4869,65.5371,65.4702,65.5371,36470.0
2019-03-20 12:10:00,78.35,78.4,78.28,78.4,17551.0,65.5371,65.5789,65.4785,65.5789,17551.0
2019-03-20 12:20:00,78.4,78.47,78.39,78.43,22642.0,65.5789,65.6375,65.5706,65.604,22642.0
2019-03-20 12:30:00,78.41,78.42,78.15,78.31,52365.0,65.5873,65.5956,65.3698,65.5036,52365.0
2019-03-20 12:40:00,78.31,78.38,78.24,78.37,16834.0,65.5036,65.5622,65.4451,65.5538,16834.0
2019-03-20 12:50:00,78.36,78.41,78.32,78.41,11350.0,65.5455,65.5873,65.512,65.5873,11350.0
2019-03-20 13:00:00,78.4,78.5,78.34,78.42,29484.0,65.5789,65.6626,65.5287,65.5956,29484.0
2019-03-20 13:10:00,78.43,78.48,78.41,78.47,15224.0,65.604,65.6458,65.5873,65.6375,15224.0
2019-03-20 13:20:00,78.46,78.5,78.43,78.48,16646.0,65.6291,65.6626,65.604,65.6458,16646.0
2019-03-20 13:30:00,78.48,78.51,78.46,78.49,11222.0,65.6458,65.6709,65.6291,65.6542,11222.0
2019-03-20 13:40:00,78.5,78.52,78.46,78.47,11020.0,65.6626,65.6793,65.6291,65.6375,11020.0
2019-03-20 13:50:00,78.45,78.47,78.4,78.42,11002.0,65.6207,65.6375,65.5789,65.5956,11002.0
2019-03-20 14:00:00,78.51,78.8,78.47,78.73,64390.0,65.6709,65.9135,65.6375,65.855,64390.0
2019-03-20 14:10:00,78.74,78.87,78.74,78.76,34883.0,65.8633,65.9721,65.8633,65.88,34883.0
2019-03-20 14:20:00,78.77,78.89,78.73,78.89,34481.0,65.8884,65.9888,65.855,65.9888,34481.0
2019-03-20 14:30:00,78.88,78.98,78.79,78.95,24736.0,65.9804,66.0641,65.9051,66.039,24736.0
2019-03-20 14:40:00,78.96,79.0,78.87,78.91,23132.0,66.0473,66.0808,65.9721,66.0055,23132.0
2019-03-20 14:50:00,78.91,78.96,78.73,78.8,24422.0,66.0055,66.0473,65.855,65.9135,24422.0
2019-03-20 15:00:00,78.81,78.86,78.61,78.68,32029.0,65.9219,65.9637,65.7546,65.8131,32029.0
2019-03-20 15:10:00,78.69,78.71,78.61,78.63,17736.0,65.8215,65.8382,65.7546,65.7713,17736.0
2019-03-20 15:20:00,78.64,78.66,78.57,78.62,24374.0,65.7797,65.7964,65.7211,65.7629,24374.0
2019-03-20 15:30:00,78.61,78.61,78.39,78.47,41200.0,65.7546,65.7546,65.5706,65.6375,41200.0
2019-03-20 15:40:00,78.46,78.63,78.42,78.56,40123.0,65.6291,65.7713,65.5956,65.7128,40123.0
2019-03-20 15:50:00,78.56,78.56,78.38,78.4,119983.0,65.7128,65.7128,65.5622,65.5789,119983.0
2019-03-21 09:30:00,78.17,78.68,78.08,78.6,35282.0,65.3865,65.8131,65.3112,65.7462,35282.0
2019-03-21 09:40:00,78.63,78.86,78.63,78.81,30301.0,65.7713,65.9637,65.7713,65.9219,30301.0
2019-03-21 09:50:00,78.82,78.96,78.78,78.82,42587.0,65.9302,66.0473,65.8968,65.9302,42587.0
2019-03-21 10:00:00,78.81,78.89,78.75,78.83,16985.0,65.9219,65.9888,65.8717,65.9386,16985.0
2019-03-21 10:10:00,78.84,78.84,78.7,78.7,13315.0,65.947,65.947,65.8299,65.8299,13315.0
2019-03-21 10:20:00,78.71,78.85,78.71,78.81,14840.0,65.8382,65.9553,65.8382,65.9219,14840.0
2019-03-21 10:30:00,78.82,78.85,78.77,78.83,8382.0,65.9302,65.9553,65.8884,65.9386,8382.0
2019-03-21 10:40:00,78.83,78.9,78.77,78.84,11157.0,65.9386,65.9972,65.8884,65.947,11157.0
2019-03-21 10:50:00,78.85,78.93,78.85,78.9,16963.0,65.9553,66.0222,65.9553,65.9972,16963.0
2019-03-21 11:00:00,78.88,79.09,78.88,79.02,23053.0,65.9804,66.1561,65.9804,66.0975,23053.0
2019-03-21 11:10:00,79.02,79.09,79.0,79.08,17455.0,66.0975,66.1561,66.0808,66.1477,17455.0
2019-03-21 11:20:00,79.08,79.15,79.05,79.15,30382.0,66.1477,66.2063,66.1226,66.2063,30382.0
2019-03-21 11:30:00,79.15,79.19,79.05,79.12,44198.0,66.2063,66.2397,66.1226,66.1812,44198.0
2019-03-21 11:40:00,79.11,79.26,79.11,79.22,12556.0,66.1728,66.2983,66.1728,66.2648,12556.0
2019-03-21 11:50:00,79.23,79.48,79.23,79.48,22338.0,66.2732,66.4823,66.2732,66.4823,22338.0
2019-03-21 12:00:00,79.48,79.49,79.37,79.41,33230.0,66.4823,66.4907,66.3903,66.4237,33230.0
2019-03-21 12:10:00,79.42,79.44,79.35,79.36,13886.0,66.4321,66.4488,66.3736,66.3819,13886.0
2019-03-21 12:20:00,79.36,79.41,79.23,79.24,28481.0,66.3819,66.4237,66.2732,66.2815,28481.0
2019-03-21 12:30:00,79.25,79.26,79.17,79.19,20567.0,66.2899,66.2983,66.223,66.2397,20567.0
2019-03-21 12:40:00,79.2,79.26,79.2,79.25,8840.0,66.2481,66.2983,66.2481,66.2899,8840.0
2019-03-21 12:50:00,79.25,79.28,79.18,79.22,7418.0,66.2899,66.315,66.2314,66.2648,7418.0
2019-03-21 13:00:00,79.23,79.34,79.22,79.31,14971.0,66.2732,66.3652,66.2648,66.3401,14971.0
2019-03-21 13:10:00,79.32,79.34,79.25,79.26,14071.0,66.3485,66.3652,66.2899,66.2983,14071.0
2019-03-21 13:20:00,79.25,79.33,79.22,79.33,5622.0,66.2899,66.3568,66.2648,66.3568,5622.0
2019-03-21 13:30:00,79.34,79.39,79.26,79.26,12458.0,66.3652,66.407,66.2983,66.2983,12458.0
2019-03-21 13:40:00,79.27,79.32,79.25,79.3,11979.0,66.3066,66.3485,66.2899,66.3317,11979.0
2019-03-21 13:50:00,79.31,79.38,79.28,79.32,10024.0,66.3401,66.3987,66.315,66.3485,10024.0
2019-03-21 14:00:00,79.33,79.45,79.33,79.44,14589.0,66.3568,66.4572,66.3568,66.4488,14589.0
2019-03-21 14:10:00,79.44,79.66,79.43,79.65,25400.0,66.4488,66.6329,66.4405,66.6245,25400.0
2019-03-21 14:20:00,79.65,79.74,79.65,79.73,31056.0,66.6245,66.6998,66.6245,66.6914,31056.0
2019-03-21 14:30:00,79.73,79.73,79.61,79.73,41035.0,66.6914,66.6914,66.591,66.6914,41035.0
2019-03-21 14:40:00,79.73,79.75,79.69,79.71,20441.0,66.6914,66.7081,66.658,66.6747,20441.0
2019-03-21 14:50:00,79.73,79.73,79.59,79.59,18458.0,66.6914,66.6914,66.5743,66.5743,18458.0
2019-03-21 15:00:00,79.61,79.79,79.59,79.74,20361.0,66.591,66.7416,66.5743,66.6998,20361.0
2019-03-21 15:10:00,79.73,79.74,79.45,79.54,26540.0,66.6914,66.6998,66.4572,66.5325,26540.0
2019-03-21 15:20:00,79.54,79.62,79.51,79.59,39695.0,66.5325,66.5994,66.5074,66.5743,39695.0
2019-03-21 15:30:00,79.59,79.71,79.56,79.7,70222.0,66.5743,66.6747,66.5492,66.6663,70222.0
2019-03-21 15:40:00,79.7,79.76,79.58,79.6,51282.0,66.6663,66.7165,66.5659,66.5827,51282.0
2019-03-21 15:50:00,79.6,79.63,79.47,79.52,186799.0,66.5827,66.6078,66.4739,66.5158,186799.0
2019-03-22 09:30:00,79.29,79.51,79.25,79.5,60521.0,66.3234,66.5074,66.2899,66.499,60521.0
2019-03-22 09:40:00,79.51,79.51,78.93,78.99,56169.0,66.5074,66.5074,66.0222,66.0724,56169.0
2019-03-22 09:50:00,79.0,79.2,78.73,78.79,120672.0,66.0808,66.2481,65.855,65.9051,120672.0
2019-03-22 10:00:00,78.8,79.14,78.77,79.07,99263.0,65.9135,66.1979,65.8884,66.1393,99263.0
2019-03-22 10:10:00,79.05,79.24,79.02,79.21,38155.0,66.1226,66.2815,66.0975,66.2565,38155.0
2019-03-22 10:20:00,79.2,79.23,79.0,79.03,81513.0,66.2481,66.2732,66.0808,66.1059,81513.0
2019-03-22 10:30:00,79.04,79.27,79.03,79.22,73617.0,66.1143,66.3066,66.1059,66.2648,73617.0
2019-03-22 10:40:00,79.22,79.22,78.92,78.92,44283.0,66.2648,66.2648,66.0139,66.0139,44283.0
2019-03-22 10:50:00,78.9,79.0,78.85,78.87,27622.0,65.9972,66.0808,65.9553,65.9721,27622.0
2019-03-22 11:00:00,78.87,79.08,78.85,79.04,25118.0,65.9721,66.1477,65.9553,66.1143,25118.0
2019-03-22 11:10:00,79.05,79.13,78.93,79.09,24499.0,66.1226,66.1895,66.0222,66.1561,24499.0
2019-03-22 11:20:00,79.09,79.11,78.94,78.97,21540.0,66.1561,66.1728,66.0306,66.0557,21540.0
2019-03-22 11:30:00,78.97,79.06,78.82,78.82,63198.0,66.0557,66.131,65.9302,65.9302,63198.0
2019-03-22 11:40:00,78.83,78.89,78.68,78.84,44200.0,65.9386,65.9888,65.8131,65.947,44200.0
2019-03-22 11:50:00,78.83,78.83,78.61,78.61,21228.0,65.9386,65.9386,65.7546,65.7546,21228.0
2019-03-22 12:00:00,78.63,78.82,78.61,78.7,20979.0,65.7713,65.9302,65.7546,65.8299,20979.0
2019-03-22 12:10:00,78.7,78.73,78.6,78.67,23679.0,65.8299,65.855,65.7462,65.8048,23679.0
2019-03-22 12:20:00,78.66,78.77,78.58,78.64,17256.0,65.7964,65.8884,65.7295,65.7797,17256.0
2019-03-22 12:30:00,78.61,78.74,78.58,78.59,23311.0,65.7546,65.8633,65.7295,65.7378,23311.0
2019-03-22 12:40:00,78.58,78.59,78.4,78.49,85778.0,65.7295,65.7378,65.5789,65.6542,85778.0
2019-03-22 12:50:00,78.48,78.67,78.45,78.6,34844.0,65.6458,65.8048,65.6207,65.7462,34844.0
2019-03-22 13:00:00,78.57,78.68,78.52,78.66,24331.0,65.7211,65.8131,65.6793,65.7964,24331.0
2019-03-22 13:10:00,78.66,78.67,78.55,78.6,20521.0,65.7964,65.8048,65.7044,65.7462,20521.0
2019-03-22 13:20:00,78.61,78.61,78.49,78.54,14138.0,65.7546,65.7546,65.6542,65.696,14138.0
2019-03-22 13:30:00,78.54,78.66,78.51,78.53,18555.0,65.696,65.7964,65.6709,65.6877,18555.0
2019-03-22 13:40:00,78.54,78.6,78.5,78.55,23207.0,65.696,65.7462,65.6626,65.7044,23207.0
2019-03-22 13:50:00,78.54,78.56,78.47,78.53,54514.0,65.696,65.7128,65.6375,65.6877,54514.0
2019-03-22 14:00:00,78.52,78.66,78.49,78.63,25802.0,65.6793,65.7964,65.6542,65.7713,25802.0
2019-03-22 14:10:00,78.63,78.75,78.6,78.68,45487.0,65.7713,65.8717,65.7462,65.8131,45487.0
2019-03-22 14:20:00,78.69,78.8,78.68,78.75,40375.0,65.8215,65.9135,65.8131,65.8717,40375.0
2019-03-22 14:30:00,78.75,78.79,78.64,78.73,21698.0,65.8717,65.9051,65.7797,65.855,21698.0
2019-03-22 14:40:00,78.73,78.87,78.72,78.85,21208.0,65.855,65.9721,65.8466,65.9553,21208.0
2019-03-22 14:50:00,78.84,78.93,78.84,78.9,29291.0,65.947,66.0222,65.947,65.9972,29291.0
2019-03-22 15:00:00,78.9,78.98,78.78,78.8,27551.0,65.9972,66.0641,65.8968,65.9135,27551.0
2019-03-22 15:10:00,78.81,78.86,78.75,78.81,26909.0,65.9219,65.9637,65.8717,65.9219,26909.0
2019-03-22 15:20:00,78.81,78.94,78.81,78.83,49435.0,65.9219,66.0306,65.9219,65.9386,49435.0
2019-03-22 15:30:00,78.83,78.83,78.62,78.67,59863.0,65.9386,65.9386,65.7629,65.8048,59863.0
2019-03-22 15:40:00,78.68,78.76,78.61,78.71,153705.0,65.8131,65.88,65.7546,65.8382,153705.0
2019-03-22 15:50:00,78.7,78.7,78.42,78.45,190133.0,65.8299,65.8299,65.5956,65.6207,190133.0
2019-03-25 09:30:00,78.17,78.42,77.89,78.38,33411.0,65.3865,65.5956,65.1523,65.5622,33411.0
2019-03-25 09:40:00,78.38,78.38,78.01,78.03,16089.0,65.5622,65.5622,65.2527,65.2694,16089.0
2019-03-25 09:50:00,78.01,78.26,78.0,78.18,24620.0,65.2527,65.4618,65.2443,65.3949,24620.0
2019-03-25 10:00:00,78.17,78.33,78.15,78.26,26896.0,65.3865,65.5204,65.3698,65.4618,26896.0
2019-03-25 10:10:00,78.25,78.25,78.04,78.13,18317.0,65.4534,65.4534,65.2778,65.3531,18317.0
2019-03-25 10:20:00,78.12,78.2,78.04,78.12,16543.0,65.3447,65.4116,65.2778,65.3447,16543.0
2019-03-25 10:30:00,78.11,78.24,78.1,78.12,12958.0,65.3363,65.4451,65.328,65.3447,12958.0
2019-03-25 10:40:00,78.09,78.32,78.09,78.31,21101.0,65.3196,65.512,65.3196,65.5036,21101.0
2019-03-25 10:50:00,78.32,78.51,78.32,78.36,31923.0,65.512,65.6709,65.512,65.5455,31923.0
2019-03-25 11:00:00,78.36,78.53,78.33,78.47,33360.0,65.5455,65.6877,65.5204,65.6375,33360.0
2019-03-25 11:10:00,78.47,78.57,78.37,78.51,33661.0,65.6375,65.7211,65.5538,65.6709,33661.0
2019-03-25 11:20:00,78.51,78.54,78.39,78.53,19609.0,65.6709,65.696,65.5706,65.6877,19609.0
2019-03-25 11:30:00,78.53,78.53,78.42,78.51,18656.0,65.6877,65.6877,65.5956,65.6709,18656.0
2019-03-25 11:40:00,78.52,78.52,78.3,78.32,19752.0,65.6793,65.6793,65.4953,65.512,19752.0
2019-03-25 11:50:00,78.32,78.41,78.3,78.3,17347.0,65.512,65.5873,65.4953,65.4953,17347.0
2019-03-25 12:00:00,78.31,78.51,78.25,78.48,24325.0,65.5036,65.6709,65.4534,65.6458,24325.0
2019-03-25 12:10:00,78.47,78.52,78.39,78.52,17861.0,65.6375,65.6793,65.5706,65.6793,17861.0
2019-03-25 12:20:00,78.52,78.58,78.5,78.52,14116.0,65.6793,65.7295,65.6626,65.6793,14116.0
2019-03-25 12:30:00,78.52,78.53,78.26,78.26,15514.0,65.6793,65.6877,65.4618,65.4618,15514.0
2019-03-25 12:40:00,78.26,78.28,78.12,78.22,33376.0,65.4618,65.4785,65.3447,65.4284,33376.0
2019-03-25 12:50:00,78.22,78.37,78.15,78.37,40524.0,65.4284,65.5538,65.3698,65.5538,40524.0
2019-03-25 13:00:00,78.37,78.37,78.26,78.29,29372.0,65.5538,65.5538,65.4618,65.4869,29372.0
2019-03-25 13:10:00,78.28,78.49,78.27,78.4,15001.0,65.4785,65.6542,65.4702,65.5789,15001.0
2019-03-25 13:20:00,78.4,78.43,78.29,78.35,35829.0,65.5789,65.604,65.4869,65.5371,35829.0
2019-03-25 13:30:00,78.34,78.38,78.24,78.32,19693.0,65.5287,65.5622,65.4451,65.512,19693.0
2019-03-25 13:40:00,78.31,78.35,78.17,78.2,16736.0,65.5036,65.5371,65.3865,65.4116,16736.0
2019-03-25 13:50:00,78.21,78.24,78.13,78.23,12681.0,65.42,65.4451,65.3531,65.4367,12681.0
2019-03-25 14:00:00,78.23,78.33,78.23,78.25,14356.0,65.4367,65.5204,65.4367,65.4534,14356.0
2019-03-25 14:10:00,78.25,78.35,78.2,78.25,23592.0,65.4534,65.5371,65.4116,65.4534,23592.0
2019-03-25 14:20:00,78.27,78.28,78.14,78.28,26502.0,65.4702,65.4785,65.3614,65.4785,26502.0
2019-03-25 14:30:00,78.28,78.4,78.27,78.37,13114.0,65.4785,65.5789,65.4702,65.5538,13114.0
2019-03-25 14:40:00,78.36,78.44,78.35,78.39,14075.0,65.5455,65.6124,65.5371,65.5706,14075.0
2019-03-25 14:50:00,78.41,78.48,78.4,78.46,16044.0,65.5873,65.6458,65.5789,65.6291,16044.0
2019-03-25 15:00:00,78.48,78.51,78.42,78.5,15005.0,65.6458,65.6709,65.5956,65.6626,15005.0
2019-03-25 15:10:00,78.5,78.67,78.5,78.57,30236.0,65.6626,65.8048,65.6626,65.7211,30236.0
2019-03-25 15:20:00,78.58,78.73,78.57,78.65,40645.0,65.7295,65.855,65.7211,65.788,40645.0
2019-03-25 15:30:00,78.65,78.72,78.61,78.67,49431.0,65.788,65.8466,65.7546,65.8048,49431.0
2019-03-25 15:40:00,78.68,78.81,78.61,78.72,78363.0,65.8131,65.9219,65.7546,65.8466,78363.0
2019-03-25 15:50:00,78.72,78.77,78.61,78.75,145566.0,65.8466,65.8884,65.7546,65.8717,145566.0
2019-03-26 09:30:00,79.3,79.35,79.15,79.26,25878.0,66.3317,66.3736,66.2063,66.2983,25878.0
2019-03-26 09:40:00,79.3,79.53,79.23,79.52,33998.0,66.3317,66.5241,66.2732,66.5158,33998.0
2019-03-26 09:50:00,79.53,79.74,79.48,79.74,42927.0,66.5241,66.6998,66.4823,66.6998,42927.0
2019-03-26 10:00:00,79.76,79.85,79.65,79.72,68350.0,66.7165,66.7918,66.6245,66.6831,68350.0
2019-03-26 10:10:00,79.73,79.82,79.64,79.69,40069.0,66.6914,66.7667,66.6161,66.658,40069.0
2019-03-26 10:20:00,79.68,79.68,79.54,79.63,29114.0,66.6496,66.6496,66.5325,66.6078,29114.0
2019-03-26 10:30:00,79.64,79.68,79.57,79.66,53799.0,66.6161,66.6496,66.5576,66.6329,53799.0
2019-03-26 10:40:00,79.65,79.85,79.65,79.84,34207.0,66.6245,66.7918,66.6245,66.7834,34207.0
2019-03-26 10:50:00,79.84,79.97,79.83,79.96,19976.0,66.7834,66.8922,66.7751,66.8838,19976.0
2019-03-26 11:00:00,79.96,79.98,79.91,79.95,42507.0,66.8838,66.9005,66.842,66.8754,42507.0
2019-03-26 11:10:00,79.95,80.1,79.92,79.95,45862.0,66.8754,67.0009,66.8503,66.8754,45862.0
2019-03-26 11:20:00,79.95,79.96,79.88,79.91,18889.0,66.8754,66.8838,66.8169,66.842,18889.0
2019-03-26 11:30:00,79.91,79.94,79.86,79.92,26591.0,66.842,66.8671,66.8002,66.8503,26591.0
2019-03-26 11:40:00,79.91,79.95,79.84,79.87,82415.0,66.842,66.8754,66.7834,66.8085,82415.0
2019-03-26 11:50:00,79.88,79.88,79.69,79.72,108123.0,66.8169,66.8169,66.658,66.6831,108123.0
2019-03-26 12:00:00,79.72,79.83,79.7,79.81,29545.0,66.6831,66.7751,66.6663,66.7583,29545.0
2019-03-26 12:10:00,79.81,79.83,79.71,79.78,60268.0,66.7583,66.7751,66.6747,66.7332,60268.0
2019-03-26 12:20:00,79.78,79.78,79.57,79.61,22481.0,66.7332,66.7332,66.5576,66.591,22481.0
2019-03-26 12:30:00,79.6,79.69,79.58,79.58,23473.0,66.5827,66.658,66.5659,66.5659,23473.0
2019-03-26 12:40:00,79.57,79.59,79.46,79.48,38395.0,66.5576,66.5743,66.4656,66.4823,38395.0
2019-03-26 12:50:00,79.49,79.58,79.49,79.58,23552.0,66.4907,66.5659,66.4907,66.5659,23552.0
2019-03-26 13:00:00,79.58,79.64,79.55,79.64,23089.0,66.5659,66.6161,66.5409,66.6161,23089.0
2019-03-26 13:10:00,79.63,79.74,79.63,79.74,16837.0,66.6078,66.6998,66.6078,66.6998,16837.0
2019-03-26 13:20:00,79.73,79.76,79.66,79.68,20783.0,66.6914,66.7165,66.6329,66.6496,20783.0
2019-03-26 13:30:00,79.69,79.7,79.49,79.53,22514.0,66.658,66.6663,66.4907,66.5241,22514.0
2019-03-26 13:40:00,79.54,79.63,79.53,79.6,20820.0,66.5325,66.6078,66.5241,66.5827,20820.0
2019-03-26 13:50:00,79.61,79.63,79.53,79.55,36660.0,66.591,66.6078,66.5241,66.5409,36660.0
2019-03-26 14:00:00,79.55,79.63,79.54,79.58,24300.0,66.5409,66.6078,66.5325,66.5659,24300.0
2019-03-26 14:10:00,79.58,79.65,79.55,79.65,71827.0,66.5659,66.6245,66.5409,66.6245,71827.0
2019-03-26 14:20:00,79.64,79.66,79.56,79.58,26529.0,66.6161,66.6329,66.5492,66.5659,26529.0
2019-03-26 14:30:00,79.58,79.63,79.52,79.62,31228.0,66.5659,66.6078,66.5158,66.5994,31228.0
2019-03-26 14:40:00,79.62,79.77,79.61,79.75,59729.0,66.5994,66.7249,66.591,66.7081,59729.0
2019-03-26 14:50:00,79.76,79.83,79.68,79.82,56444.0,66.7165,66.7751,66.6496,66.7667,56444.0
2019-03-26 15:00:00,79.82,79.92,79.81,79.91,36441.0,66.7667,66.8503,66.7583,66.842,36441.0
2019-03-26 15:10:00,79.91,79.92,79.81,79.82,58687.0,66.842,66.8503,66.7583,66.7667,58687.0
2019-03-26 15:20:00,79.82,79.94,79.8,79.87,69547.0,66.7667,66.8671,66.75,66.8085,69547.0
2019-03-26 15:30:00,79.88,80.0,79.84,79.9,135071.0,66.8169,66.9173,66.7834,66.8336,135071.0
2019-03-26 15:40:00,79.89,79.98,79.86,79.92,104788.0,66.8253,66.9005,66.8002,66.8503,104788.0
2019-03-26 15:50:00,79.92,80.17,79.91,80.11,275420.0,66.8503,67.0595,66.842,67.0093,275420.0
2019-03-27 09:30:00,79.27,80.38,79.0,79.44,161299.0,66.3066,67.2351,66.0808,66.4488,161299.0
2019-03-27 09:40:00,79.49,80.09,79.42,79.99,177342.0,66.4907,66.9925,66.4321,66.9089,177342.0
2019-03-27 09:50:00,79.95,80.74,79.91,80.29,244018.0,66.8754,67.5362,66.842,67.1598,244018.0
2019-03-27 10:00:00,80.3,80.51,80.25,80.34,106521.0,67.1682,67.3439,67.1264,67.2017,106521.0
2019-03-27 10:10:00,80.37,80.49,79.74,79.86,90422.0,67.2268,67.3271,66.6998,66.8002,90422.0
2019-03-27 10:20:00,79.85,79.9,79.26,79.29,187722.0,66.7918,66.8336,66.2983,66.3234,187722.0
2019-03-27 10:30:00,79.31,79.37,78.86,79.11,196314.0,66.3401,66.3903,65.9637,66.1728,196314.0
2019-03-27 10:40:00,79.09,79.12,78.93,78.99,105662.0,66.1561,66.1812,66.0222,66.0724,105662.0
2019-03-27 10:50:00,78.97,79.14,78.79,78.87,87373.0,66.0557,66.1979,65.9051,65.9721,87373.0
2019-03-27 11:00:00,78.88,78.95,78.64,78.73,126305.0,65.9804,66.039,65.7797,65.855,126305.0
2019-03-27 11:10:00,78.71,78.81,78.64,78.72,72896.0,65.8382,65.9219,65.7797,65.8466,72896.0
2019-03-27 11:20:00,78.71,78.76,78.47,78.52,66556.0,65.8382,65.88,65.6375,65.6793,66556.0
2019-03-27 11:30:00,78.5,78.52,77.96,78.06,79943.0,65.6626,65.6793,65.2109,65.2945,79943.0
2019-03-27 11:40:00,78.06,78.21,77.72,78.02,120961.0,65.2945,65.42,65.0101,65.2611,120961.0
2019-03-27 11:50:00,78.06,78.33,77.93,77.93,95094.0,65.2945,65.5204,65.1858,65.1858,95094.0
2019-03-27 12:00:00,77.93,78.04,77.92,78.0,74516.0,65.1858,65.2778,65.1774,65.2443,74516.0
2019-03-27 12:10:00,78.0,78.01,77.86,77.95,104114.0,65.2443,65.2527,65.1272,65.2025,104114.0
2019-03-27 12:20:00,77.95,78.22,77.92,78.17,211591.0,65.2025,65.4284,65.1774,65.3865,211591.0
2019-03-27 12:30:00,78.18,78.46,78.16,78.3,89065.0,65.3949,65.6291,65.3782,65.4953,89065.0
2019-03-27 12:40:00,78.27,78.32,78.17,78.24,52288.0,65.4702,65.512,65.3865,65.4451,52288.0
2019-03-27 12:50:00,78.24,78.46,78.24,78.36,33462.0,65.4451,65.6291,65.4451,65.5455,33462.0
2019-03-27 13:00:00,78.35,78.35,78.13,78.14,31885.0,65.5371,65.5371,65.3531,65.3614,31885.0
2019-03-27 13:10:00,78.13,78.57,78.1,78.56,35281.0,65.3531,65.7211,65.328,65.7128,35281.0
2019-03-27 13:20:00,78.56,78.75,78.53,78.74,40890.0,65.7128,65.8717,65.6877,65.8633,40890.0
2019-03-27 13:30:00,78.74,78.81,78.63,78.79,95557.0,65.8633,65.9219,65.7713,65.9051,95557.0
2019-03-27 13:40:00,78.79,78.95,78.78,78.85,25601.0,65.9051,66.039,65.8968,65.9553,25601.0
2019-03-27 13:50:00,78.86,79.0,78.83,78.92,25035.0,65.9637,66.0808,65.9386,66.0139,25035.0
2019-03-27 14:00:00,78.93,78.97,78.8,78.96,76646.0,66.0222,66.0557,65.9135,66.0473,76646.0
2019-03-27 14:10:00,78.98,79.05,78.87,78.87,26918.0,66.0641,66.1226,65.9721,65.9721,26918.0
2019-03-27 14:20:00,78.87,79.04,78.85,79.04,32195.0,65.9721,66.1143,65.9553,66.1143,32195.0
2019-03-27 14:30:00,79.02,79.08,78.84,78.85,39729.0,66.0975,66.1477,65.947,65.9553,39729.0
2019-03-27 14:40:00,78.85,78.93,78.85,78.91,25601.0,65.9553,66.0222,65.9553,66.0055,25601.0
2019-03-27 14:50:00,78.91,78.98,78.89,78.95,42661.0,66.0055,66.0641,65.9888,66.039,42661.0
2019-03-27 15:00:00,78.96,79.0,78.91,78.93,36578.0,66.0473,66.0808,66.0055,66.0222,36578.0
2019-03-27 15:10:00,78.92,79.03,78.88,79.02,40845.0,66.0139,66.1059,65.9804,66.0975,40845.0
2019-03-27 15:20:00,79.02,79.25,79.02,79.19,71462.0,66.0975,66.2899,66.0975,66.2397,71462.0
2019-03-27 15:30:00,79.19,79.42,79.18,79.37,86948.0,66.2397,66.4321,66.2314,66.3903,86948.0
2019-03-27 15:40:00,79.37,79.48,79.35,79.42,106291.0,66.3903,66.4823,66.3736,66.4321,106291.0
2019-03-27 15:50:00,79.42,79.42,79.11,79.25,281046.0,66.4321,66.4321,66.1728,66.2899,281046.0
2019-03-28 09:30:00,79.41,79.78,78.76,78.87,70788.0,66.4237,66.7332,65.88,65.9721,70788.0
2019-03-28 09:40:00,78.86,79.24,78.71,79.12,82055.0,65.9637,66.2815,65.8382,66.1812,82055.0
2019-03-28 09:50:00,79.13,79.3,79.1,79.24,56841.0,66.1895,66.3317,66.1644,66.2815,56841.0
2019-03-28 10:00:00,79.26,79.39,79.1,79.33,37289.0,66.2983,66.407,66.1644,66.3568,37289.0
2019-03-28 10:10:00,79.33,79.4,79.27,79.31,31626.0,66.3568,66.4154,66.3066,66.3401,31626.0
2019-03-28 10:20:00,79.33,79.33,79.19,79.21,71392.0,66.3568,66.3568,66.2397,66.2565,71392.0
2019-03-28 10:30:00,79.22,79.43,79.22,79.26,42949.0,66.2648,66.4405,66.2648,66.2983,42949.0
2019-03-28 10:40:00,79.26,79.33,79.19,79.22,45432.0,66.2983,66.3568,66.2397,66.2648,45432.0
2019-03-28 10:50:00,79.21,79.22,79.05,79.1,54815.0,66.2565,66.2648,66.1226,66.1644,54815.0
2019-03-28 11:00:00,79.11,79.11,78.93,78.99,42263.0,66.1728,66.1728,66.0222,66.0724,42263.0
2019-03-28 11:10:00,78.99,79.07,78.91,78.92,32814.0,66.0724,66.1393,66.0055,66.0139,32814.0
2019-03-28 11:20:00,78.92,78.92,78.74,78.76,38524.0,66.0139,66.0139,65.8633,65.88,38524.0
2019-03-28 11:30:00,78.76,78.8,78.6,78.77,46214.0,65.88,65.9135,65.7462,65.8884,46214.0
2019-03-28 11:40:00,78.76,78.89,78.72,78.87,34521.0,65.88,65.9888,65.8466,65.9721,34521.0
2019-03-28 11:50:00,78.87,78.92,78.79,78.84,28065.0,65.9721,66.0139,65.9051,65.947,28065.0
2019-03-28 12:00:00,78.82,78.91,78.79,78.84,19606.0,65.9302,66.0055,65.9051,65.947,19606.0
2019-03-28 12:10:00,78.84,78.92,78.76,78.92,25393.0,65.947,66.0139,65.88,66.0139,25393.0
2019-03-28 12:20:00,78.92,78.96,78.91,78.93,26196.0,66.0139,66.0473,66.0055,66.0222,26196.0
2019-03-28 12:30:00,78.94,79.02,78.93,79.0,22460.0,66.0306,66.0975,66.0222,66.0808,22460.0
2019-03-28 12:40:00,79.01,79.02,78.92,78.94,21731.0,66.0892,66.0975,66.0139,66.0306,21731.0
2019-03-28 12:50:00,78.96,79.06,78.96,79.03,23398.0,66.0473,66.131,66.0473,66.1059,23398.0
2019-03-28 13:00:00,79.02,79.11,79.02,79.04,25587.0,66.0975,66.1728,66.0975,66.1143,25587.0
2019-03-28 13:10:00,79.04,79.07,79.01,79.02,18649.0,66.1143,66.1393,66.0892,66.0975,18649.0
2019-03-28 13:20:00,79.02,79.09,79.02,79.09,24349.0,66.0975,66.1561,66.0975,66.1561,24349.0
2019-03-28 13:30:00,79.08,79.09,79.01,79.01,21808.0,66.1477,66.1561,66.0892,66.0892,21808.0
2019-03-28 13:40:00,79.0,79.01,78.96,79.0,19780.0,66.0808,66.0892,66.0473,66.0808,19780.0
2019-03-28 13:50:00,79.0,79.04,78.99,79.01,22122.0,66.0808,66.1143,66.0724,66.0892,22122.0
2019-03-28 14:00:00,79.02,79.08,79.01,79.04,21414.0,66.0975,66.1477,66.0892,66.1143,21414.0
2019-03-28 14:10:00,79.04,79.18,79.04,79.15,42381.0,66.1143,66.2314,66.1143,66.2063,42381.0
2019-03-28 14:20:00,79.15,79.31,79.14,79.3,25774.0,66.2063,66.3401,66.1979,66.3317,25774.0
2019-03-28 14:30:00,79.29,79.31,79.19,79.19,26722.0,66.3234,66.3401,66.2397,66.2397,26722.0
2019-03-28 14:40:00,79.19,79.23,79.17,79.19,22384.0,66.2397,66.2732,66.223,66.2397,22384.0
2019-03-28 14:50:00,79.2,79.24,79.18,79.2,38604.0,66.2481,66.2815,66.2314,66.2481,38604.0
2019-03-28 15:00:00,79.21,79.26,79.19,79.23,31785.0,66.2565,66.2983,66.2397,66.2732,31785.0
2019-03-28 15:10:00,79.22,79.25,79.2,79.2,42007.0,66.2648,66.2899,66.2481,66.2481,42007.0
2019-03-28 15:20:00,79.2,79.21,79.08,79.09,56673.0,66.2481,66.2565,66.1477,66.1561,56673.0
2019-03-28 15:30:00,79.09,79.15,79.09,79.13,52810.0,66.1561,66.2063,66.1561,66.1895,52810.0
2019-03-28 15:40:00,79.12,79.18,79.04,79.04,76121.0,66.1812,66.2314,66.1143,66.1143,76121.0
2019-03-28 15:50:00,79.04,79.12,78.96,79.05,194418.0,66.1143,66.1812,66.0473,66.1226,194418.0
2019-03-29 09:30:00,79.65,79.73,79.26,79.35,37507.0,66.6245,66.6914,66.2983,66.3736,37507.0
2019-03-29 09:40:00,79.33,79.42,79.16,79.25,17656.0,66.3568,66.4321,66.2146,66.2899,17656.0
2019-03-29 09:50:00,79.23,79.38,79.18,79.34,19380.0,66.2732,66.3987,66.2314,66.3652,19380.0
2019-03-29 10:00:00,79.39,79.47,79.31,79.47,25129.0,66.407,66.4739,66.3401,66.4739,25129.0
2019-03-29 10:10:00,79.49,79.64,79.44,79.63,33172.0,66.4907,66.6161,66.4488,66.6078,33172.0
2019-03-29 10:20:00,79.61,79.86,79.61,79.86,24694.0,66.591,66.8002,66.591,66.8002,24694.0
2019-03-29 10:30:00,79.86,79.89,79.71,79.79,27546.0,66.8002,66.8253,66.6747,66.7416,27546.0
2019-03-29 10:40:00,79.77,79.84,79.66,79.77,25733.0,66.7249,66.7834,66.6329,66.7249,25733.0
2019-03-29 10:50:00,79.76,79.78,79.63,79.76,47036.0,66.7165,66.7332,66.6078,66.7165,47036.0
2019-03-29 11:00:00,79.76,79.95,79.73,79.93,24862.0,66.7165,66.8754,66.6914,66.8587,24862.0
2019-03-29 11:10:00,79.94,79.96,79.88,79.96,18360.0,66.8671,66.8838,66.8169,66.8838,18360.0
2019-03-29 11:20:00,79.96,80.02,79.92,79.99,32718.0,66.8838,66.934,66.8503,66.9089,32718.0
2019-03-29 11:30:00,80.01,80.06,79.9,80.02,31207.0,66.9256,66.9675,66.8336,66.934,31207.0
2019-03-29 11:40:00,80.05,80.05,79.87,79.92,21793.0,66.9591,66.9591,66.8085,66.8503,21793.0
2019-03-29 11:50:00,79.92,79.93,79.83,79.83,41715.0,66.8503,66.8587,66.7751,66.7751,41715.0
2019-03-29 12:00:00,79.83,79.83,79.74,79.8,24818.0,66.7751,66.7751,66.6998,66.75,24818.0
2019-03-29 12:10:00,79.82,79.96,79.81,79.96,51056.0,66.7667,66.8838,66.7583,66.8838,51056.0
2019-03-29 12:20:00,79.97,80.06,79.97,79.99,41907.0,66.8922,66.9675,66.8922,66.9089,41907.0
2019-03-29 12:30:00,80.0,80.13,79.99,80.13,28399.0,66.9173,67.026,66.9089,67.026,28399.0
2019-03-29 12:40:00,80.13,80.13,80.02,80.04,30442.0,67.026,67.026,66.934,66.9507,30442.0
2019-03-29 12:50:00,80.04,80.05,79.96,80.03,26671.0,66.9507,66.9591,66.8838,66.9424,26671.0
2019-03-29 13:00:00,80.04,80.06,79.97,80.01,166029.0,66.9507,66.9675,66.8922,66.9256,166029.0
2019-03-29 13:10:00,80.02,80.02,79.85,79.95,30162.0,66.934,66.934,66.7918,66.8754,30162.0
2019-03-29 13:20:00,79.94,79.99,79.88,79.94,28899.0,66.8671,66.9089,66.8169,66.8671,28899.0
2019-03-29 13:30:00,79.94,79.97,79.89,79.96,27046.0,66.8671,66.8922,66.8253,66.8838,27046.0
2019-03-29 13:40:00,79.97,80.02,79.94,80.0,14575.0,66.8922,66.934,66.8671,66.9173,14575.0
2019-03-29 13:50:00,80.01,80.1,79.99,80.09,16328.0,66.9256,67.0009,66.9089,66.9925,16328.0
2019-03-29 14:00:00,80.09,80.2,80.08,80.19,35527.0,66.9925,67.0846,66.9842,67.0762,35527.0
2019-03-29 14:10:00,80.2,80.26,80.16,80.18,81322.0,67.0846,67.1347,67.0511,67.0678,81322.0
2019-03-29 14:20:00,80.19,80.29,80.18,80.28,40609.0,67.0762,67.1598,67.0678,67.1515,40609.0
2019-03-29 14:30:00,80.29,80.33,80.23,80.28,24676.0,67.1598,67.1933,67.1096,67.1515,24676.0
2019-03-29 14:40:00,80.28,80.28,80.19,80.26,31237.0,67.1515,67.1515,67.0762,67.1347,31237.0
2019-03-29 14:50:00,80.26,80.37,80.24,80.31,41765.0,67.1347,67.2268,67.118,67.1766,41765.0
2019-03-29 15:00:00,80.31,80.37,80.19,80.2,32817.0,67.1766,67.2268,67.0762,67.0846,32817.0
2019-03-29 15:10:00,80.19,80.23,80.09,80.09,33529.0,67.0762,67.1096,66.9925,66.9925,33529.0
2019-03-29 15:20:00,80.09,80.11,79.97,80.0,38618.0,66.9925,67.0093,66.8922,66.9173,38618.0
2019-03-29 15:30:00,80.01,80.01,79.82,79.89,66844.0,66.9256,66.9256,66.7667,66.8253,66844.0
2019-03-29 15:40:00,79.88,80.03,79.88,79.92,76689.0,66.8169,66.9424,66.8169,66.8503,76689.0
2019-03-29 15:50:00,79.92,80.27,79.9,80.22,403405.0,66.8503,67.1431,66.8336,67.1013,403405.0
2019-04-01 09:30:00,80.79,80.91,80.43,80.52,54124.0,67.5781,67.6784,67.2769,67.3522,54124.0
2019-04-01 09:40:00,80.54,80.64,80.37,80.45,22016.0,67.369,67.4526,67.2268,67.2937,22016.0
2019-04-01 09:50:00,80.45,80.59,80.36,80.38,34910.0,67.2937,67.4108,67.2184,67.2351,34910.0
2019-04-01 10:00:00,80.38,80.55,80.23,80.24,30938.0,67.2351,67.3773,67.1096,67.118,30938.0
2019-04-01 10:10:00,80.22,80.23,80.07,80.17,33698.0,67.1013,67.1096,66.9758,67.0595,33698.0
2019-04-01 10:20:00,80.16,80.27,80.15,80.15,34552.0,67.0511,67.1431,67.0427,67.0427,34552.0
2019-04-01 10:30:00,80.16,80.29,80.16,80.26,31451.0,67.0511,67.1598,67.0511,67.1347,31451.0
2019-04-01 10:40:00,80.28,80.38,80.28,80.34,12981.0,67.1515,67.2351,67.1515,67.2017,12981.0
2019-04-01 10:50:00,80.36,80.47,80.34,80.44,15177.0,67.2184,67.3104,67.2017,67.2853,15177.0
2019-04-01 11:00:00,80.45,80.6,80.4,80.56,27165.0,67.2937,67.4191,67.2518,67.3857,27165.0
2019-04-01 11:10:00,80.56,80.61,80.52,80.6,17553.0,67.3857,67.4275,67.3522,67.4191,17553.0
2019-04-01 11:20:00,80.6,80.64,80.54,80.62,14588.0,67.4191,67.4526,67.369,67.4359,14588.0
2019-04-01 11:30:00,80.61,80.74,80.58,80.67,16053.0,67.4275,67.5362,67.4024,67.4777,16053.0
2019-04-01 11:40:00,80.65,80.73,80.64,80.72,15057.0,67.461,67.5279,67.4526,67.5195,15057.0
2019-04-01 11:50:00,80.71,80.73,80.7,80.71,14136.0,67.5112,67.5279,67.5028,67.5112,14136.0
2019-04-01 12:00:00,80.7,80.71,80.49,80.52,37243.0,67.5028,67.5112,67.3271,67.3522,37243.0
2019-04-01 12:10:00,80.52,80.61,80.51,80.59,19514.0,67.3522,67.4275,67.3439,67.4108,19514.0
2019-04-01 12:20:00,80.59,80.65,80.59,80.64,9128.0,67.4108,67.461,67.4108,67.4526,9128.0
2019-04-01 12:30:00,80.63,80.68,80.6,80.67,10288.0,67.4442,67.4861,67.4191,67.4777,10288.0
2019-04-01 12:40:00,80.68,80.72,80.65,80.66,13815.0,67.4861,67.5195,67.461,67.4693,13815.0
2019-04-01 12:50:00,80.65,80.81,80.64,80.81,40255.0,67.461,67.5948,67.4526,67.5948,40255.0
2019-04-01 13:00:00,80.8,80.82,80.71,80.8,12192.0,67.5864,67.6032,67.5112,67.5864,12192.0
2019-04-01 13:10:00,80.8,80.81,80.75,80.78,11587.0,67.5864,67.5948,67.5446,67.5697,11587.0
2019-04-01 13:20:00,80.77,80.79,80.67,80.7,61377.0,67.5613,67.5781,67.4777,67.5028,61377.0
2019-04-01 13:30:00,80.68,80.68,80.59,80.63,22145.0,67.4861,67.4861,67.4108,67.4442,22145.0
2019-04-01 13:40:00,80.64,80.71,80.61,80.64,15965.0,67.4526,67.5112,67.4275,67.4526,15965.0
2019-04-01 13:50:00,80.65,80.69,80.59,80.59,18115.0,67.461,67.4944,67.4108,67.4108,18115.0
2019-04-01 14:00:00,80.58,80.71,80.58,80.7,24715.0,67.4024,67.5112,67.4024,67.5028,24715.0
2019-04-01 14:10:00,80.7,80.76,80.69,80.73,25491.0,67.5028,67.553,67.4944,67.5279,25491.0
2019-04-01 14:20:00,80.73,80.75,80.7,80.7,14113.0,67.5279,67.5446,67.5028,67.5028,14113.0
2019-04-01 14:30:00,80.7,80.78,80.7,80.78,14979.0,67.5028,67.5697,67.5028,67.5697,14979.0
2019-04-01 14:40:00,80.77,80.79,80.74,80.74,14865.0,67.5613,67.5781,67.5362,67.5362,14865.0
2019-04-01 14:50:00,80.73,80.77,80.69,80.74,24527.0,67.5279,67.5613,67.4944,67.5362,24527.0
2019-04-01 15:00:00,80.73,80.76,80.68,80.71,17516.0,67.5279,67.553,67.4861,67.5112,17516.0
2019-04-01 15:10:00,80.7,80.75,80.68,80.72,21015.0,67.5028,67.5446,67.4861,67.5195,21015.0
2019-04-01 15:20:00,80.72,80.83,80.7,80.83,43928.0,67.5195,67.6115,67.5028,67.6115,43928.0
2019-04-01 15:30:00,80.83,80.85,80.74,80.85,36216.0,67.6115,67.6283,67.5362,67.6283,36216.0
2019-04-01 15:40:00,80.85,80.86,80.76,80.78,68310.0,67.6283,67.6366,67.553,67.5697,68310.0
2019-04-01 15:50:00,80.79,81.03,80.79,80.93,213328.0,67.5781,67.7788,67.5781,67.6952,213328.0
2019-04-02 09:30:00,80.89,81.05,80.61,80.7,35556.0,67.6617,67.7956,67.4275,67.5028,35556.0
2019-04-02 09:40:00,80.73,80.81,80.57,80.61,34954.0,67.5279,67.5948,67.394,67.4275,34954.0
2019-04-02 09:50:00,80.61,80.61,80.41,80.47,56824.0,67.4275,67.4275,67.2602,67.3104,56824.0
2019-04-02 10:00:00,80.5,80.53,80.39,80.51,33627.0,67.3355,67.3606,67.2435,67.3439,33627.0
2019-04-02 10:10:00,80.49,80.67,80.49,80.6,32041.0,67.3271,67.4777,67.3271,67.4191,32041.0
2019-04-02 10:20:00,80.59,80.64,80.47,80.63,30792.0,67.4108,67.4526,67.3104,67.4442,30792.0
2019-04-02 10:30:00,80.63,80.65,80.54,80.61,25859.0,67.4442,67.461,67.369,67.4275,25859.0
2019-04-02 10:40:00,80.61,80.67,80.55,80.65,33193.0,67.4275,67.4777,67.3773,67.461,33193.0
2019-04-02 10:50:00,80.65,80.83,80.65,80.81,18886.0,67.461,67.6115,67.461,67.5948,18886.0
2019-04-02 11:00:00,80.8,80.8,80.57,80.58,20233.0,67.5864,67.5864,67.394,67.4024,20233.0
2019-04-02 11:10:00,80.57,80.6,80.5,80.55,23497.0,67.394,67.4191,67.3355,67.3773,23497.0
2019-04-02 11:20:00,80.55,80.67,80.53,80.65,21655.0,67.3773,67.4777,67.3606,67.461,21655.0
2019-04-02 11:30:00,80.65,80.65,80.53,80.54,20861.0,67.461,67.461,67.3606,67.369,20861.0
2019-04-02 11:40:00,80.54,80.68,80.51,80.65,22439.0,67.369,67.4861,67.3439,67.461,22439.0
2019-04-02 11:50:00,80.65,80.77,80.63,80.75,22384.0,67.461,67.5613,67.4442,67.5446,22384.0
2019-04-02 12:00:00,80.74,80.78,80.72,80.76,18587.0,67.5362,67.5697,67.5195,67.553,18587.0
2019-04-02 12:10:00,80.77,80.77,80.67,80.74,19540.0,67.5613,67.5613,67.4777,67.5362,19540.0
2019-04-02 12:20:00,80.74,80.74,80.6,80.64,28078.0,67.5362,67.5362,67.4191,67.4526,28078.0
2019-04-02 12:30:00,80.64,80.68,80.57,80.61,29154.0,67.4526,67.4861,67.394,67.4275,29154.0
2019-04-02 12:40:00,80.61,80.64,80.53,80.64,20807.0,67.4275,67.4526,67.3606,67.4526,20807.0
2019-04-02 12:50:00,80.65,80.71,80.56,80.56,47916.0,67.461,67.5112,67.3857,67.3857,47916.0
2019-04-02 13:00:00,80.56,80.57,80.51,80.54,19773.0,67.3857,67.394,67.3439,67.369,19773.0
2019-04-02 13:10:00,80.54,80.54,80.45,80.5,27002.0,67.369,67.369,67.2937,67.3355,27002.0
2019-04-02 13:20:00,80.49,80.55,80.46,80.49,21379.0,67.3271,67.3773,67.302,67.3271,21379.0
2019-04-02 13:30:00,80.48,80.56,80.46,80.54,23133.0,67.3188,67.3857,67.302,67.369,23133.0
2019-04-02 13:40:00,80.53,80.63,80.52,80.62,22585.0,67.3606,67.4442,67.3522,67.4359,22585.0
2019-04-02 13:50:00,80.62,80.64,80.57,80.64,16090.0,67.4359,67.4526,67.394,67.4526,16090.0
2019-04-02 14:00:00,80.64,80.69,80.62,80.67,21419.0,67.4526,67.4944,67.4359,67.4777,21419.0
2019-04-02 14:10:00,80.68,80.84,80.66,80.84,16810.0,67.4861,67.6199,67.4693,67.6199,16810.0
2019-04-02 14:20:00,80.84,80.88,80.8,80.88,16647.0,67.6199,67.6534,67.5864,67.6534,16647.0
2019-04-02 14:30:00,80.9,80.9,80.84,80.86,11318.0,67.6701,67.6701,67.6199,67.6366,11318.0
2019-04-02 14:40:00,80.86,80.87,80.83,80.84,46185.0,67.6366,67.645,67.6115,67.6199,46185.0
2019-04-02 14:50:00,80.85,80.94,80.85,80.94,13676.0,67.6283,67.7035,67.6283,67.7035,13676.0
2019-04-02 15:00:00,80.95,80.95,80.85,80.89,47537.0,67.7119,67.7119,67.6283,67.6617,47537.0
2019-04-02 15:10:00,80.88,80.91,80.84,80.91,38146.0,67.6534,67.6784,67.6199,67.6784,38146.0
2019-04-02 15:20:00,80.91,80.95,80.89,80.93,33313.0,67.6784,67.7119,67.6617,67.6952,33313.0
2019-04-02 15:30:00,80.93,80.97,80.81,80.95,88899.0,67.6952,67.7286,67.5948,67.7119,88899.0
2019-04-02 15:40:00,80.95,80.96,80.91,80.92,63475.0,67.7119,67.7203,67.6784,67.6868,63475.0
2019-04-02 15:50:00,80.93,81.08,80.86,81.01,289237.0,67.6952,67.8206,67.6366,67.7621,289237.0
2019-04-03 09:30:00,81.43,81.59,80.78,80.87,40732.0,68.1134,68.2472,67.5697,67.645,40732.0
2019-04-03 09:40:00,80.92,81.15,80.83,81.1,41255.0,67.6868,67.8792,67.6115,67.8374,41255.0
2019-04-03 09:50:00,81.11,81.26,80.95,81.1,82968.0,67.8457,67.9712,67.7119,67.8374,82968.0
2019-04-03 10:00:00,81.08,81.1,80.93,81.03,26180.0,67.8206,67.8374,67.6952,67.7788,26180.0
2019-04-03 10:10:00,81.03,81.05,80.88,80.97,25556.0,67.7788,67.7956,67.6534,67.7286,25556.0
2019-04-03 10:20:00,80.98,81.08,80.96,81.0,23220.0,67.737,67.8206,67.7203,67.7537,23220.0
2019-04-03 10:30:00,80.99,81.08,80.96,81.04,50010.0,67.7454,67.8206,67.7203,67.7872,50010.0
2019-04-03 10:40:00,81.05,81.08,80.92,80.96,46671.0,67.7956,67.8206,67.6868,67.7203,46671.0
2019-04-03 10:50:00,80.96,81.1,80.82,80.95,81166.0,67.7203,67.8374,67.6032,67.7119,81166.0
2019-04-03 11:00:00,80.95,81.07,80.95,81.02,89169.0,67.7119,67.8123,67.7119,67.7705,89169.0
2019-04-03 11:10:00,81.04,81.23,81.01,81.2,59346.0,67.7872,67.9461,67.7621,67.921,59346.0
2019-04-03 11:20:00,81.19,81.19,81.02,81.06,39963.0,67.9127,67.9127,67.7705,67.8039,39963.0
2019-04-03 11:30:00,81.06,81.07,80.98,81.06,61399.0,67.8039,67.8123,67.737,67.8039,61399.0
2019-04-03 11:40:00,81.07,81.08,81.02,81.05,44788.0,67.8123,67.8206,67.7705,67.7956,44788.0
2019-04-03 11:50:00,81.06,81.1,81.03,81.06,62905.0,67.8039,67.8374,67.7788,67.8039,62905.0
2019-04-03 12:00:00,81.06,81.22,81.05,81.13,40744.0,67.8039,67.9378,67.7956,67.8625,40744.0
2019-04-03 12:10:00,81.14,81.15,81.04,81.05,35909.0,67.8708,67.8792,67.7872,67.7956,35909.0
2019-04-03 12:20:00,81.05,81.06,81.02,81.04,39858.0,67.7956,67.8039,67.7705,67.7872,39858.0
2019-04-03 12:30:00,81.05,81.07,80.97,81.02,28891.0,67.7956,67.8123,67.7286,67.7705,28891.0
2019-04-03 12:40:00,81.02,81.06,80.98,81.01,26804.0,67.7705,67.8039,67.737,67.7621,26804.0
2019-04-03 12:50:00,81.01,81.06,80.99,81.04,24831.0,67.7621,67.8039,67.7454,67.7872,24831.0
2019-04-03 13:00:00,81.04,81.07,80.99,81.0,23332.0,67.7872,67.8123,67.7454,67.7537,23332.0
2019-04-03 13:10:00,81.0,81.06,80.97,81.02,25698.0,67.7537,67.8039,67.7286,67.7705,25698.0
2019-04-03 13:20:00,81.01,81.06,81.0,81.01,23203.0,67.7621,67.8039,67.7537,67.7621,23203.0
2019-04-03 13:30:00,81.01,81.03,80.95,80.97,70772.0,67.7621,67.7788,67.7119,67.7286,70772.0
2019-04-03 13:40:00,80.97,81.02,80.81,80.91,63665.0,67.7286,67.7705,67.5948,67.6784,63665.0
2019-04-03 13:50:00,80.9,80.9,80.81,80.84,17801.0,67.6701,67.6701,67.5948,67.6199,17801.0
2019-04-03 14:00:00,80.83,80.86,80.77,80.8,18515.0,67.6115,67.6366,67.5613,67.5864,18515.0
2019-04-03 14:10:00,80.79,80.8,80.71,80.76,31094.0,67.5781,67.5864,67.5112,67.553,31094.0
2019-04-03 14:20:00,80.76,80.85,80.76,80.83,24001.0,67.553,67.6283,67.553,67.6115,24001.0
2019-04-03 14:30:00,80.83,80.89,80.78,80.79,23038.0,67.6115,67.6617,67.5697,67.5781,23038.0
2019-04-03 14:40:00,80.8,80.89,80.79,80.88,19326.0,67.5864,67.6617,67.5781,67.6534,19326.0
2019-04-03 14:50:00,80.88,80.98,80.86,80.95,24714.0,67.6534,67.737,67.6366,67.7119,24714.0
2019-04-03 15:00:00,80.94,80.98,80.87,80.89,23258.0,67.7035,67.737,67.645,67.6617,23258.0
2019-04-03 15:10:00,80.88,80.88,80.74,80.74,32537.0,67.6534,67.6534,67.5362,67.5362,32537.0
2019-04-03 15:20:00,80.73,80.75,80.67,80.69,70196.0,67.5279,67.5446,67.4777,67.4944,70196.0
2019-04-03 15:30:00,80.69,80.91,80.62,80.87,116978.0,67.4944,67.6784,67.4359,67.645,116978.0
2019-04-03 15:40:00,80.87,80.97,80.86,80.97,66757.0,67.645,67.7286,67.6366,67.7286,66757.0
2019-04-03 15:50:00,80.96,81.19,80.94,81.09,325428.0,67.7203,67.9127,67.7035,67.829,325428.0
2019-04-04 09:30:00,81.26,81.29,80.87,80.96,31753.0,67.9712,67.9963,67.645,67.7203,31753.0
2019-04-04 09:40:00,80.92,80.98,80.81,80.84,24092.0,67.6868,67.737,67.5948,67.6199,24092.0
2019-04-04 09:50:00,80.85,80.9,80.77,80.85,72509.0,67.6283,67.6701,67.5613,67.6283,72509.0
2019-04-04 10:00:00,80.88,80.94,80.82,80.82,35930.0,67.6534,67.7035,67.6032,67.6032,35930.0
2019-04-04 10:10:00,80.82,80.89,80.74,80.78,12035.0,67.6032,67.6617,67.5362,67.5697,12035.0
2019-04-04 10:20:00,80.81,80.82,80.68,80.69,14584.0,67.5948,67.6032,67.4861,67.4944,14584.0
2019-04-04 10:30:00,80.69,80.7,80.56,80.66,19676.0,67.4944,67.5028,67.3857,67.4693,19676.0
2019-04-04 10:40:00,80.66,80.66,80.56,80.63,22266.0,67.4693,67.4693,67.3857,67.4442,22266.0
2019-04-04 10:50:00,80.64,80.65,80.52,80.55,39323.0,67.4526,67.461,67.3522,67.3773,39323.0
2019-04-04 11:00:00,80.55,80.59,80.44,80.56,28937.0,67.3773,67.4108,67.2853,67.3857,28937.0
2019-04-04 11:10:00,80.56,80.56,80.35,80.35,20042.0,67.3857,67.3857,67.21,67.21,20042.0
2019-04-04 11:20:00,80.36,80.41,80.33,80.38,18391.0,67.2184,67.2602,67.1933,67.2351,18391.0
2019-04-04 11:30:00,80.38,80.42,80.31,80.39,18535.0,67.2351,67.2686,67.1766,67.2435,18535.0
2019-04-04 11:40:00,80.38,80.41,80.34,80.34,13478.0,67.2351,67.2602,67.2017,67.2017,13478.0
2019-04-04 11:50:00,80.33,80.34,80.18,80.18,18040.0,67.1933,67.2017,67.0678,67.0678,18040.0
2019-04-04 12:00:00,80.18,80.21,80.15,80.2,44918.0,67.0678,67.0929,67.0427,67.0846,44918.0
2019-04-04 12:10:00,80.19,80.23,80.05,80.12,28258.0,67.0762,67.1096,66.9591,67.0176,28258.0
2019-04-04 12:20:00,80.12,80.21,80.12,80.18,18814.0,67.0176,67.0929,67.0176,67.0678,18814.0
2019-04-04 12:30:00,80.18,80.2,80.12,80.15,13161.0,67.0678,67.0846,67.0176,67.0427,13161.0
2019-04-04 12:40:00,80.14,80.17,80.07,80.16,12875.0,67.0344,67.0595,66.9758,67.0511,12875.0
2019-04-04 12:50:00,80.17,80.2,80.14,80.18,19846.0,67.0595,67.0846,67.0344,67.0678,19846.0
2019-04-04 13:00:00,80.18,80.2,80.16,80.2,25035.0,67.0678,67.0846,67.0511,67.0846,25035.0
2019-04-04 13:10:00,80.2,80.21,80.11,80.11,27624.0,67.0846,67.0929,67.0093,67.0093,27624.0
2019-04-04 13:20:00,80.12,80.2,80.09,80.15,31157.0,67.0176,67.0846,66.9925,67.0427,31157.0
2019-04-04 13:30:00,80.16,80.19,80.12,80.16,15044.0,67.0511,67.0762,67.0176,67.0511,15044.0
2019-04-04 13:40:00,80.17,80.18,80.12,80.14,36338.0,67.0595,67.0678,67.0176,67.0344,36338.0
2019-04-04 13:50:00,80.13,80.2,80.11,80.15,40458.0,67.026,67.0846,67.0093,67.0427,40458.0
2019-04-04 14:00:00,80.15,80.18,80.11,80.17,30045.0,67.0427,67.0678,67.0093,67.0595,30045.0
2019-04-04 14:10:00,80.18,80.3,80.18,80.26,55140.0,67.0678,67.1682,67.0678,67.1347,55140.0
2019-04-04 14:20:00,80.26,80.27,80.22,80.27,26298.0,67.1347,67.1431,67.1013,67.1431,26298.0
2019-04-04 14:30:00,80.27,80.31,80.22,80.25,25861.0,67.1431,67.1766,67.1013,67.1264,25861.0
2019-04-04 14:40:00,80.26,80.41,80.25,80.41,15257.0,67.1347,67.2602,67.1264,67.2602,15257.0
2019-04-04 14:50:00,80.42,80.46,80.37,80.4,20313.0,67.2686,67.302,67.2268,67.2518,20313.0
2019-04-04 15:00:00,80.41,80.42,80.34,80.39,21424.0,67.2602,67.2686,67.2017,67.2435,21424.0
2019-04-04 15:10:00,80.38,80.43,80.36,80.37,46884.0,67.2351,67.2769,67.2184,67.2268,46884.0
2019-04-04 15:20:00,80.38,80.41,80.35,80.38,41007.0,67.2351,67.2602,67.21,67.2351,41007.0
2019-04-04 15:30:00,80.38,80.41,80.36,80.38,61907.0,67.2351,67.2602,67.2184,67.2351,61907.0
2019-04-04 15:40:00,80.37,80.4,80.34,80.38,66032.0,67.2268,67.2518,67.2017,67.2351,66032.0
2019-04-04 15:50:00,80.39,80.5,80.37,80.39,208024.0,67.2435,67.3355,67.2268,67.2435,208024.0
2019-04-05 09:30:00,80.67,80.67,80.32,80.44,40229.0,67.4777,67.4777,67.1849,67.2853,40229.0
2019-04-05 09:40:00,80.45,80.73,80.44,80.6,42220.0,67.2937,67.5279,67.2853,67.4191,42220.0
2019-04-05 09:50:00,80.59,80.7,80.48,80.61,15918.0,67.4108,67.5028,67.3188,67.4275,15918.0
2019-04-05 10:00:00,80.61,80.76,80.6,80.69,22486.0,67.4275,67.553,67.4191,67.4944,22486.0
2019-04-05 10:10:00,80.68,80.75,80.65,80.66,17197.0,67.4861,67.5446,67.461,67.4693,17197.0
2019-04-05 10:20:00,80.67,80.68,80.6,80.64,19591.0,67.4777,67.4861,67.4191,67.4526,19591.0
2019-04-05 10:30:00,80.64,80.71,80.52,80.56,26536.0,67.4526,67.5112,67.3522,67.3857,26536.0
2019-04-05 10:40:00,80.55,80.56,80.41,80.44,19619.0,67.3773,67.3857,67.2602,67.2853,19619.0
2019-04-05 10:50:00,80.45,80.5,80.43,80.48,16387.0,67.2937,67.3355,67.2769,67.3188,16387.0
2019-04-05 11:00:00,80.49,80.52,80.44,80.48,18745.0,67.3271,67.3522,67.2853,67.3188,18745.0
2019-04-05 11:10:00,80.47,80.51,80.42,80.45,20380.0,67.3104,67.3439,67.2686,67.2937,20380.0
2019-04-05 11:20:00,80.43,80.6,80.43,80.57,39868.0,67.2769,67.4191,67.2769,67.394,39868.0
2019-04-05 11:30:00,80.55,80.57,80.49,80.56,16944.0,67.3773,67.394,67.3271,67.3857,16944.0
2019-04-05 11:40:00,80.55,80.57,80.45,80.45,23949.0,67.3773,67.394,67.2937,67.2937,23949.0
2019-04-05 11:50:00,80.44,80.56,80.44,80.49,16437.0,67.2853,67.3857,67.2853,67.3271,16437.0
2019-04-05 12:00:00,80.49,80.59,80.49,80.59,12325.0,67.3271,67.4108,67.3271,67.4108,12325.0
2019-04-05 12:10:00,80.59,80.59,80.51,80.52,13698.0,67.4108,67.4108,67.3439,67.3522,13698.0
2019-04-05 12:20:00,80.53,80.58,80.51,80.55,9869.0,67.3606,67.4024,67.3439,67.3773,9869.0
2019-04-05 12:30:00,80.55,80.57,80.48,80.5,12087.0,67.3773,67.394,67.3188,67.3355,12087.0
2019-04-05 12:40:00,80.5,80.54,80.47,80.48,11625.0,67.3355,67.369,67.3104,67.3188,11625.0
2019-04-05 12:50:00,80.5,80.51,80.48,80.5,10704.0,67.3355,67.3439,67.3188,67.3355,10704.0
2019-04-05 13:00:00,80.5,80.52,80.47,80.52,13641.0,67.3355,67.3522,67.3104,67.3522,13641.0
2019-04-05 13:10:00,80.52,80.59,80.49,80.54,17494.0,67.3522,67.4108,67.3271,67.369,17494.0
2019-04-05 13:20:00,80.53,80.56,80.51,80.55,6616.0,67.3606,67.3857,67.3439,67.3773,6616.0
2019-04-05 13:30:00,80.54,80.56,80.53,80.54,11176.0,67.369,67.3857,67.3606,67.369,11176.0
2019-04-05 13:40:00,80.54,80.61,80.54,80.59,17480.0,67.369,67.4275,67.369,67.4108,17480.0
2019-04-05 13:50:00,80.59,80.6,80.56,80.6,23799.0,67.4108,67.4191,67.3857,67.4191,23799.0
2019-04-05 14:00:00,80.61,80.61,80.55,80.57,15832.0,67.4275,67.4275,67.3773,67.394,15832.0
2019-04-05 14:10:00,80.59,80.59,80.48,80.49,21834.0,67.4108,67.4108,67.3188,67.3271,21834.0
2019-04-05 14:20:00,80.49,80.49,80.43,80.47,11449.0,67.3271,67.3271,67.2769,67.3104,11449.0
2019-04-05 14:30:00,80.48,80.52,80.48,80.5,21573.0,67.3188,67.3522,67.3188,67.3355,21573.0
2019-04-05 14:40:00,80.5,80.5,80.45,80.49,18354.0,67.3355,67.3355,67.2937,67.3271,18354.0
2019-04-05 14:50:00,80.48,80.58,80.47,80.56,14322.0,67.3188,67.4024,67.3104,67.3857,14322.0
2019-04-05 15:00:00,80.55,80.57,80.45,80.46,22907.0,67.3773,67.394,67.2937,67.302,22907.0
2019-04-05 15:10:00,80.46,80.49,80.42,80.48,25433.0,67.302,67.3271,67.2686,67.3188,25433.0
2019-04-05 15:20:00,80.48,80.56,80.47,80.56,35713.0,67.3188,67.3857,67.3104,67.3857,35713.0
2019-04-05 15:30:00,80.55,80.64,80.53,80.62,34808.0,67.3773,67.4526,67.3606,67.4359,34808.0
2019-04-05 15:40:00,80.61,80.62,80.49,80.57,57447.0,67.4275,67.4359,67.3271,67.394,57447.0
2019-04-05 15:50:00,80.57,80.94,80.55,80.73,441468.0,67.394,67.7035,67.3773,67.5279,441468.0
2019-04-08 09:30:00,80.73,80.73,80.3,80.32,79274.0,67.5279,67.5279,67.1682,67.1849,79274.0
2019-04-08 09:40:00,80.33,80.33,79.97,80.1,28239.0,67.1933,67.1933,66.8922,67.0009,28239.0
2019-04-08 09:50:00,80.14,80.42,80.14,80.37,10328.0,67.0344,67.2686,67.0344,67.2268,10328.0
2019-04-08 10:00:00,80.34,80.5,80.27,80.47,6805.0,67.2017,67.3355,67.1431,67.3104,6805.0
2019-04-08 10:10:00,80.47,80.48,80.38,80.44,23106.0,67.3104,67.3188,67.2351,67.2853,23106.0
2019-04-08 10:20:00,80.45,80.49,80.38,80.38,10374.0,67.2937,67.3271,67.2351,67.2351,10374.0
2019-04-08 10:30:00,80.36,80.56,80.35,80.48,19016.0,67.2184,67.3857,67.21,67.3188,19016.0
2019-04-08 10:40:00,80.47,80.6,80.45,80.57,10462.0,67.3104,67.4191,67.2937,67.394,10462.0
2019-04-08 10:50:00,80.56,80.59,80.45,80.47,18241.0,67.3857,67.4108,67.2937,67.3104,18241.0
2019-04-08 11:00:00,80.48,80.62,80.47,80.58,15062.0,67.3188,67.4359,67.3104,67.4024,15062.0
2019-04-08 11:10:00,80.58,80.6,80.51,80.59,12971.0,67.4024,67.4191,67.3439,67.4108,12971.0
2019-04-08 11:20:00,80.58,80.67,80.51,80.56,33623.0,67.4024,67.4777,67.3439,67.3857,33623.0
2019-04-08 11:30:00,80.56,80.67,80.55,80.6,9904.0,67.3857,67.4777,67.3773,67.4191,9904.0
2019-04-08 11:40:00,80.61,80.65,80.55,80.59,11935.0,67.4275,67.461,67.3773,67.4108,11935.0
2019-04-08 11:50:00,80.61,80.62,80.53,80.58,90686.0,67.4275,67.4359,67.3606,67.4024,90686.0
2019-04-08 12:00:00,80.59,80.61,80.51,80.61,23183.0,67.4108,67.4275,67.3439,67.4275,23183.0
2019-04-08 12:10:00,80.6,80.61,80.56,80.59,11566.0,67.4191,67.4275,67.3857,67.4108,11566.0
2019-04-08 12:20:00,80.59,80.6,80.56,80.59,9904.0,67.4108,67.4191,67.3857,67.4108,9904.0
2019-04-08 12:30:00,80.58,80.64,80.58,80.63,9029.0,67.4024,67.4526,67.4024,67.4442,9029.0
2019-04-08 12:40:00,80.63,80.63,80.57,80.57,5895.0,67.4442,67.4442,67.394,67.394,5895.0
2019-04-08 12:50:00,80.57,80.62,80.57,80.62,9753.0,67.394,67.4359,67.394,67.4359,9753.0
2019-04-08 13:00:00,80.62,80.67,80.59,80.66,15249.0,67.4359,67.4777,67.4108,67.4693,15249.0
2019-04-08 13:10:00,80.67,80.67,80.61,80.65,27333.0,67.4777,67.4777,67.4275,67.461,27333.0
2019-04-08 13:20:00,80.64,80.67,80.63,80.66,8673.0,67.4526,67.4777,67.4442,67.4693,8673.0
2019-04-08 13:30:00,80.66,80.75,80.63,80.72,16757.0,67.4693,67.5446,67.4442,67.5195,16757.0
2019-04-08 13:40:00,80.72,80.72,80.69,80.69,16878.0,67.5195,67.5195,67.4944,67.4944,16878.0
2019-04-08 13:50:00,80.7,80.73,80.65,80.69,15703.0,67.5028,67.5279,67.461,67.4944,15703.0
2019-04-08 14:00:00,80.69,80.74,80.67,80.71,13560.0,67.4944,67.5362,67.4777,67.5112,13560.0
2019-04-08 14:10:00,80.71,80.72,80.61,80.64,23302.0,67.5112,67.5195,67.4275,67.4526,23302.0
2019-04-08 14:20:00,80.63,80.69,80.62,80.69,14295.0,67.4442,67.4944,67.4359,67.4944,14295.0
2019-04-08 14:30:00,80.69,80.72,80.68,80.7,11805.0,67.4944,67.5195,67.4861,67.5028,11805.0
2019-04-08 14:40:00,80.7,80.71,80.66,80.68,20235.0,67.5028,67.5112,67.4693,67.4861,20235.0
2019-04-08 14:50:00,80.69,80.71,80.66,80.67,13780.0,67.4944,67.5112,67.4693,67.4777,13780.0
2019-04-08 15:00:00,80.67,80.74,80.67,80.72,12363.0,67.4777,67.5362,67.4777,67.5195,12363.0
2019-04-08 15:10:00,80.71,80.73,80.67,80.72,16829.0,67.5112,67.5279,67.4777,67.5195,16829.0
2019-04-08 15:20:00,80.72,80.76,80.7,80.75,31934.0,67.5195,67.553,67.5028,67.5446,31934.0
2019-04-08 15:30:00,80.74,80.8,80.71,80.77,29929.0,67.5362,67.5864,67.5112,67.5613,29929.0
2019-04-08 15:40:00,80.76,80.81,80.75,80.78,35920.0,67.553,67.5948,67.5446,67.5697,35920.0
2019-04-08 15:50:00,80.78,80.93,80.78,80.81,151044.0,67.5697,67.6952,67.5697,67.5948,151044.0
2019-04-09 09:30:00,80.53,80.66,80.1,80.61,34249.0,67.3606,67.4693,67.0009,67.4275,34249.0
2019-04-09 09:40:00,80.63,80.63,80.45,80.49,14119.0,67.4442,67.4442,67.2937,67.3271,14119.0
2019-04-09 09:50:00,80.48,80.55,80.47,80.55,14089.0,67.3188,67.3773,67.3104,67.3773,14089.0
2019-04-09 10:00:00,80.56,80.59,80.45,80.49,29208.0,67.3857,67.4108,67.2937,67.3271,29208.0
2019-04-09 10:10:00,80.48,80.64,80.48,80.62,28089.0,67.3188,67.4526,67.3188,67.4359,28089.0
2019-04-09 10:20:00,80.63,80.75,80.63,80.73,25927.0,67.4442,67.5446,67.4442,67.5279,25927.0
2019-04-09 10:30:00,80.74,80.9,80.74,80.85,33287.0,67.5362,67.6701,67.5362,67.6283,33287.0
2019-04-09 10:40:00,80.86,80.89,80.73,80.75,31431.0,67.6366,67.6617,67.5279,67.5446,31431.0
2019-04-09 10:50:00,80.77,80.92,80.75,80.87,21802.0,67.5613,67.6868,67.5446,67.645,21802.0
2019-04-09 11:00:00,80.86,80.95,80.86,80.89,23808.0,67.6366,67.7119,67.6366,67.6617,23808.0
2019-04-09 11:10:00,80.89,80.97,80.89,80.93,20944.0,67.6617,67.7286,67.6617,67.6952,20944.0
2019-04-09 11:20:00,80.93,80.98,80.87,80.9,15906.0,67.6952,67.737,67.645,67.6701,15906.0
2019-04-09 11:30:00,80.9,80.97,80.86,80.86,17763.0,67.6701,67.7286,67.6366,67.6366,17763.0
2019-04-09 11:40:00,80.86,81.0,80.86,80.99,13143.0,67.6366,67.7537,67.6366,67.7454,13143.0
2019-04-09 11:50:00,80.98,80.99,80.91,80.94,13100.0,67.737,67.7454,67.6784,67.7035,13100.0
2019-04-09 12:00:00,80.92,80.94,80.9,80.91,19924.0,67.6868,67.7035,67.6701,67.6784,19924.0
2019-04-09 12:10:00,80.9,81.03,80.9,81.03,26985.0,67.6701,67.7788,67.6701,67.7788,26985.0
2019-04-09 12:20:00,81.04,81.05,80.96,81.0,12067.0,67.7872,67.7956,67.7203,67.7537,12067.0
2019-04-09 12:30:00,81.0,81.02,80.96,80.97,9301.0,67.7537,67.7705,67.7203,67.7286,9301.0
2019-04-09 12:40:00,80.98,80.98,80.89,80.91,13716.0,67.737,67.737,67.6617,67.6784,13716.0
2019-04-09 12:50:00,80.91,80.92,80.86,80.87,11337.0,67.6784,67.6868,67.6366,67.645,11337.0
2019-04-09 13:00:00,80.87,80.88,80.81,80.83,8235.0,67.645,67.6534,67.5948,67.6115,8235.0
2019-04-09 13:10:00,80.81,80.88,80.81,80.82,13456.0,67.5948,67.6534,67.5948,67.6032,13456.0
2019-04-09 13:20:00,80.82,80.89,80.81,80.86,15832.0,67.6032,67.6617,67.5948,67.6366,15832.0
2019-04-09 13:30:00,80.86,80.89,80.83,80.86,14032.0,67.6366,67.6617,67.6115,67.6366,14032.0
2019-04-09 13:40:00,80.87,80.87,80.82,80.86,7024.0,67.645,67.645,67.6032,67.6366,7024.0
2019-04-09 13:50:00,80.85,80.87,80.78,80.78,12218.0,67.6283,67.645,67.5697,67.5697,12218.0
2019-04-09 14:00:00,80.78,80.8,80.74,80.75,12707.0,67.5697,67.5864,67.5362,67.5446,12707.0
2019-04-09 14:10:00,80.76,80.82,80.75,80.79,8785.0,67.553,67.6032,67.5446,67.5781,8785.0
2019-04-09 14:20:00,80.79,80.81,80.74,80.75,19311.0,67.5781,67.5948,67.5362,67.5446,19311.0
2019-04-09 14:30:00,80.75,80.84,80.72,80.83,18046.0,67.5446,67.6199,67.5195,67.6115,18046.0
2019-04-09 14:40:00,80.82,80.82,80.67,80.7,17104.0,67.6032,67.6032,67.4777,67.5028,17104.0
2019-04-09 14:50:00,80.72,80.77,80.7,80.75,12326.0,67.5195,67.5613,67.5028,67.5446,12326.0
2019-04-09 15:00:00,80.76,80.8,80.73,80.78,23020.0,67.553,67.5864,67.5279,67.5697,23020.0
2019-04-09 15:10:00,80.79,80.84,80.76,80.84,28607.0,67.5781,67.6199,67.553,67.6199,28607.0
2019-04-09 15:20:00,80.84,80.84,80.74,80.75,32969.0,67.6199,67.6199,67.5362,67.5446,32969.0
2019-04-09 15:30:00,80.75,80.85,80.74,80.81,49224.0,67.5446,67.6283,67.5362,67.5948,49224.0
2019-04-09 15:40:00,80.81,80.82,80.77,80.8,41350.0,67.5948,67.6032,67.5613,67.5864,41350.0
2019-04-09 15:50:00,80.8,80.8,80.63,80.75,115422.0,67.5864,67.5864,67.4442,67.5446,115422.0
2019-04-10 09:30:00,80.68,80.97,80.67,80.8,36889.0,67.4861,67.7286,67.4777,67.5864,36889.0
2019-04-10 09:40:00,80.81,81.09,80.79,81.05,13986.0,67.5948,67.829,67.5781,67.7956,13986.0
2019-04-10 09:50:00,81.05,81.05,80.87,80.95,12037.0,67.7956,67.7956,67.645,67.7119,12037.0
2019-04-10 10:00:00,80.94,80.94,80.78,80.82,15519.0,67.7035,67.7035,67.5697,67.6032,15519.0
2019-04-10 10:10:00,80.81,80.94,80.81,80.89,10131.0,67.5948,67.7035,67.5948,67.6617,10131.0
2019-04-10 10:20:00,80.9,80.96,80.84,80.91,12539.0,67.6701,67.7203,67.6199,67.6784,12539.0
2019-04-10 10:30:00,80.93,80.99,80.92,80.98,14235.0,67.6952,67.7454,67.6868,67.737,14235.0
2019-04-10 10:40:00,80.97,81.1,80.97,81.09,10150.0,67.7286,67.8374,67.7286,67.829,10150.0
2019-04-10 10:50:00,81.06,81.1,81.03,81.03,9912.0,67.8039,67.8374,67.7788,67.7788,9912.0
2019-04-10 11:00:00,81.03,81.06,80.97,80.98,13984.0,67.7788,67.8039,67.7286,67.737,13984.0
2019-04-10 11:10:00,80.99,81.06,80.99,81.03,7834.0,67.7454,67.8039,67.7454,67.7788,7834.0
2019-04-10 11:20:00,81.02,81.07,80.98,81.06,10657.0,67.7705,67.8123,67.737,67.8039,10657.0
2019-04-10 11:30:00,81.06,81.15,81.06,81.13,15798.0,67.8039,67.8792,67.8039,67.8625,15798.0
2019-04-10 11:40:00,81.13,81.21,81.11,81.2,21264.0,67.8625,67.9294,67.8457,67.921,21264.0
2019-04-10 11:50:00,81.19,81.26,81.14,81.18,18545.0,67.9127,67.9712,67.8708,67.9043,18545.0
2019-04-10 12:00:00,81.18,81.21,81.12,81.19,17066.0,67.9043,67.9294,67.8541,67.9127,17066.0
2019-04-10 12:10:00,81.19,81.2,81.13,81.19,13832.0,67.9127,67.921,67.8625,67.9127,13832.0
2019-04-10 12:20:00,81.2,81.29,81.2,81.23,15755.0,67.921,67.9963,67.921,67.9461,15755.0
2019-04-10 12:30:00,81.22,81.26,81.16,81.16,17492.0,67.9378,67.9712,67.8876,67.8876,17492.0
2019-04-10 12:40:00,81.17,81.22,81.13,81.18,17711.0,67.8959,67.9378,67.8625,67.9043,17711.0
2019-04-10 12:50:00,81.17,81.22,81.14,81.14,19113.0,67.8959,67.9378,67.8708,67.8708,19113.0
2019-04-10 13:00:00,81.12,81.22,81.12,81.19,16399.0,67.8541,67.9378,67.8541,67.9127,16399.0
2019-04-10 13:10:00,81.18,81.2,81.15,81.16,7985.0,67.9043,67.921,67.8792,67.8876,7985.0
2019-04-10 13:20:00,81.17,81.17,81.06,81.07,11757.0,67.8959,67.8959,67.8039,67.8123,11757.0
2019-04-10 13:30:00,81.08,81.09,81.04,81.04,7979.0,67.8206,67.829,67.7872,67.7872,7979.0
2019-04-10 13:40:00,81.04,81.08,81.01,81.07,7483.0,67.7872,67.8206,67.7621,67.8123,7483.0
2019-04-10 13:50:00,81.07,81.09,81.02,81.07,10647.0,67.8123,67.829,67.7705,67.8123,10647.0
2019-04-10 14:00:00,81.09,81.12,81.04,81.06,15262.0,67.829,67.8541,67.7872,67.8039,15262.0
2019-04-10 14:10:00,81.05,81.06,80.98,80.99,8932.0,67.7956,67.8039,67.737,67.7454,8932.0
2019-04-10 14:20:00,80.98,81.0,80.85,80.88,13994.0,67.737,67.7537,67.6283,67.6534,13994.0
2019-04-10 14:30:00,80.88,80.89,80.84,80.87,5925.0,67.6534,67.6617,67.6199,67.645,5925.0
2019-04-10 14:40:00,80.88,80.98,80.88,80.98,8852.0,67.6534,67.737,67.6534,67.737,8852.0
2019-04-10 14:50:00,81.01,81.06,81.0,81.05,11335.0,67.7621,67.8039,67.7537,67.7956,11335.0
2019-04-10 15:00:00,81.06,81.13,81.02,81.13,17856.0,67.8039,67.8625,67.7705,67.8625,17856.0
2019-04-10 15:10:00,81.13,81.15,81.05,81.06,16661.0,67.8625,67.8792,67.7956,67.8039,16661.0
2019-04-10 15:20:00,81.06,81.09,81.02,81.04,13705.0,67.8039,67.829,67.7705,67.7872,13705.0
2019-04-10 15:30:00,81.04,81.1,81.01,81.08,16906.0,67.7872,67.8374,67.7621,67.8206,16906.0
2019-04-10 15:40:00,81.07,81.08,81.01,81.02,29183.0,67.8123,67.8206,67.7621,67.7705,29183.0
2019-04-10 15:50:00,81.02,81.14,80.99,81.13,73299.0,67.7705,67.8708,67.7454,67.8625,73299.0
2019-04-11 09:30:00,81.39,81.49,81.01,81.1,40596.0,68.0799,68.1636,67.7621,67.8374,40596.0
2019-04-11 09:40:00,81.09,81.14,81.0,81.13,27145.0,67.829,67.8708,67.7537,67.8625,27145.0
2019-04-11 09:50:00,81.13,81.17,81.02,81.14,24510.0,67.8625,67.8959,67.7705,67.8708,24510.0
2019-04-11 10:00:00,81.14,81.17,81.06,81.07,11254.0,67.8708,67.8959,67.8039,67.8123,11254.0
2019-04-11 10:10:00,81.1,81.12,81.01,81.04,12807.0,67.8374,67.8541,67.7621,67.7872,12807.0
2019-04-11 10:20:00,81.04,81.11,81.02,81.11,11074.0,67.7872,67.8457,67.7705,67.8457,11074.0
2019-04-11 10:30:00,81.1,81.17,81.08,81.16,10078.0,67.8374,67.8959,67.8206,67.8876,10078.0
2019-04-11 10:40:00,81.16,81.26,81.16,81.19,11616.0,67.8876,67.9712,67.8876,67.9127,11616.0
2019-04-11 10:50:00,81.17,81.19,81.13,81.18,20816.0,67.8959,67.9127,67.8625,67.9043,20816.0
2019-04-11 11:00:00,81.17,81.24,81.16,81.2,25487.0,67.8959,67.9545,67.8876,67.921,25487.0
2019-04-11 11:10:00,81.2,81.22,81.16,81.22,17893.0,67.921,67.9378,67.8876,67.9378,17893.0
2019-04-11 11:20:00,81.23,81.24,81.15,81.2,18871.0,67.9461,67.9545,67.8792,67.921,18871.0
2019-04-11 11:30:00,81.18,81.28,81.17,81.21,16897.0,67.9043,67.9879,67.8959,67.9294,16897.0
2019-04-11 11:40:00,81.2,81.2,81.08,81.14,17307.0,67.921,67.921,67.8206,67.8708,17307.0
2019-04-11 11:50:00,81.15,81.2,81.13,81.17,10139.0,67.8792,67.921,67.8625,67.8959,10139.0
2019-04-11 12:00:00,81.17,81.22,81.15,81.2,19094.0,67.8959,67.9378,67.8792,67.921,19094.0
2019-04-11 12:10:00,81.2,81.22,81.16,81.16,15143.0,67.921,67.9378,67.8876,67.8876,15143.0
2019-04-11 12:20:00,81.16,81.23,81.15,81.22,27355.0,67.8876,67.9461,67.8792,67.9378,27355.0
2019-04-11 12:30:00,81.22,81.34,81.22,81.32,7884.0,67.9378,68.0381,67.9378,68.0214,7884.0
2019-04-11 12:40:00,81.32,81.32,81.2,81.23,17769.0,68.0214,68.0214,67.921,67.9461,17769.0
2019-04-11 12:50:00,81.23,81.27,81.17,81.25,18773.0,67.9461,67.9796,67.8959,67.9628,18773.0
2019-04-11 13:00:00,81.26,81.26,81.19,81.23,15654.0,67.9712,67.9712,67.9127,67.9461,15654.0
2019-04-11 13:10:00,81.2,81.25,81.19,81.23,22731.0,67.921,67.9628,67.9127,67.9461,22731.0
2019-04-11 13:20:00,81.23,81.24,81.2,81.23,10951.0,67.9461,67.9545,67.921,67.9461,10951.0
2019-04-11 13:30:00,81.23,81.25,81.19,81.2,8095.0,67.9461,67.9628,67.9127,67.921,8095.0
2019-04-11 13:40:00,81.2,81.24,81.16,81.22,15771.0,67.921,67.9545,67.8876,67.9378,15771.0
2019-04-11 13:50:00,81.23,81.23,81.18,81.19,9874.0,67.9461,67.9461,67.9043,67.9127,9874.0
2019-04-11 14:00:00,81.19,81.23,81.17,81.18,10586.0,67.9127,67.9461,67.8959,67.9043,10586.0
2019-04-11 14:10:00,81.19,81.22,81.17,81.22,8618.0,67.9127,67.9378,67.8959,67.9378,8618.0
2019-04-11 14:20:00,81.21,81.23,81.17,81.18,18842.0,67.9294,67.9461,67.8959,67.9043,18842.0
2019-04-11 14:30:00,81.18,81.26,81.18,81.24,8946.0,67.9043,67.9712,67.9043,67.9545,8946.0
2019-04-11 14:40:00,81.23,81.32,81.23,81.29,7747.0,67.9461,68.0214,67.9461,67.9963,7747.0
2019-04-11 14:50:00,81.29,81.29,81.23,81.26,11934.0,67.9963,67.9963,67.9461,67.9712,11934.0
2019-04-11 15:00:00,81.25,81.31,81.25,81.29,9974.0,67.9628,68.013,67.9628,67.9963,9974.0
2019-04-11 15:10:00,81.29,81.3,81.26,81.28,15674.0,67.9963,68.0047,67.9712,67.9879,15674.0
2019-04-11 15:20:00,81.29,81.29,81.23,81.26,14333.0,67.9963,67.9963,67.9461,67.9712,14333.0
2019-04-11 15:30:00,81.27,81.35,81.26,81.31,21563.0,67.9796,68.0465,67.9712,68.013,21563.0
2019-04-11 15:40:00,81.3,81.32,81.27,81.27,33317.0,68.0047,68.0214,67.9796,67.9796,33317.0
2019-04-11 15:50:00,81.27,81.38,81.27,81.36,103355.0,67.9796,68.0716,67.9796,68.0549,103355.0
2019-04-12 09:30:00,81.76,81.76,81.26,81.4,39933.0,68.3894,68.3894,67.9712,68.0883,39933.0
2019-04-12 09:40:00,81.41,81.55,81.4,81.51,19463.0,68.0967,68.2138,68.0883,68.1803,19463.0
2019-04-12 09:50:00,81.52,81.65,81.5,81.65,9897.0,68.1887,68.2974,68.172,68.2974,9897.0
2019-04-12 10:00:00,81.66,81.74,81.62,81.66,11514.0,68.3058,68.3727,68.2723,68.3058,11514.0
2019-04-12 10:10:00,81.66,81.85,81.66,81.85,15606.0,68.3058,68.4647,68.3058,68.4647,15606.0
2019-04-12 10:20:00,81.83,81.88,81.8,81.84,12751.0,68.448,68.4898,68.4229,68.4564,12751.0
2019-04-12 10:30:00,81.83,81.88,81.81,81.83,8673.0,68.448,68.4898,68.4313,68.448,8673.0
2019-04-12 10:40:00,81.8,81.81,81.74,81.79,6842.0,68.4229,68.4313,68.3727,68.4145,6842.0
2019-04-12 10:50:00,81.77,81.8,81.73,81.79,14777.0,68.3978,68.4229,68.3643,68.4145,14777.0
2019-04-12 11:00:00,81.79,81.81,81.75,81.77,10839.0,68.4145,68.4313,68.3811,68.3978,10839.0
2019-04-12 11:10:00,81.77,81.77,81.7,81.77,11604.0,68.3978,68.3978,68.3393,68.3978,11604.0
2019-04-12 11:20:00,81.76,81.81,81.76,81.8,9153.0,68.3894,68.4313,68.3894,68.4229,9153.0
2019-04-12 11:30:00,81.81,81.83,81.78,81.8,9330.0,68.4313,68.448,68.4062,68.4229,9330.0
2019-04-12 11:40:00,81.8,81.82,81.75,81.76,7519.0,68.4229,68.4396,68.3811,68.3894,7519.0
2019-04-12 11:50:00,81.76,81.81,81.75,81.81,9085.0,68.3894,68.4313,68.3811,68.4313,9085.0
2019-04-12 12:00:00,81.81,81.83,81.78,81.83,6818.0,68.4313,68.448,68.4062,68.448,6818.0
2019-04-12 12:10:00,81.84,81.93,81.84,81.89,5618.0,68.4564,68.5316,68.4564,68.4982,5618.0
2019-04-12 12:20:00,81.88,81.9,81.85,81.88,8769.0,68.4898,68.5065,68.4647,68.4898,8769.0
2019-04-12 12:30:00,81.88,81.9,81.84,81.86,7886.0,68.4898,68.5065,68.4564,68.4731,7886.0
2019-04-12 12:40:00,81.85,81.9,81.84,81.9,9556.0,68.4647,68.5065,68.4564,68.5065,9556.0
2019-04-12 12:50:00,81.9,81.97,81.9,81.92,11057.0,68.5065,68.5651,68.5065,68.5233,11057.0
2019-04-12 13:00:00,81.92,82.05,81.92,82.03,15601.0,68.5233,68.632,68.5233,68.6153,15601.0
2019-04-12 13:10:00,82.06,82.09,82.04,82.09,6831.0,68.6404,68.6655,68.6237,68.6655,6831.0
2019-04-12 13:20:00,82.09,82.1,82.02,82.04,14565.0,68.6655,68.6738,68.6069,68.6237,14565.0
2019-04-12 13:30:00,82.05,82.07,82.0,82.0,7831.0,68.632,68.6487,68.5902,68.5902,7831.0
2019-04-12 13:40:00,82.0,82.04,81.98,82.01,8641.0,68.5902,68.6237,68.5735,68.5986,8641.0
2019-04-12 13:50:00,82.01,82.02,81.97,81.98,11146.0,68.5986,68.6069,68.5651,68.5735,11146.0
2019-04-12 14:00:00,81.98,82.1,81.96,82.08,18067.0,68.5735,68.6738,68.5567,68.6571,18067.0
2019-04-12 14:10:00,82.07,82.16,82.07,82.14,11907.0,68.6487,68.724,68.6487,68.7073,11907.0
2019-04-12 14:20:00,82.13,82.15,82.1,82.1,9139.0,68.6989,68.7157,68.6738,68.6738,9139.0
2019-04-12 14:30:00,82.1,82.15,82.09,82.14,15756.0,68.6738,68.7157,68.6655,68.7073,15756.0
2019-04-12 14:40:00,82.15,82.17,82.12,82.13,13269.0,68.7157,68.7324,68.6906,68.6989,13269.0
2019-04-12 14:50:00,82.11,82.17,82.08,82.08,18724.0,68.6822,68.7324,68.6571,68.6571,18724.0
2019-04-12 15:00:00,82.09,82.14,82.07,82.11,29568.0,68.6655,68.7073,68.6487,68.6822,29568.0
2019-04-12 15:10:00,82.12,82.12,82.07,82.07,12046.0,68.6906,68.6906,68.6487,68.6487,12046.0
2019-04-12 15:20:00,82.06,82.09,82.02,82.05,15607.0,68.6404,68.6655,68.6069,68.632,15607.0
2019-04-12 15:30:00,82.05,82.19,82.03,82.19,16023.0,68.632,68.7491,68.6153,68.7491,16023.0
2019-04-12 15:40:00,82.19,82.21,82.16,82.19,27305.0,68.7491,68.7659,68.724,68.7491,27305.0
2019-04-12 15:50:00,82.17,82.19,82.11,82.16,92950.0,68.7324,68.7491,68.6822,68.724,92950.0
2019-04-15 09:30:00,82.22,82.47,81.93,82.37,25036.0,68.7742,68.9833,68.5316,68.8997,25036.0
2019-04-15 09:40:00,82.35,82.48,82.33,82.4,9469.0,68.883,68.9917,68.8662,68.9248,9469.0
2019-04-15 09:50:00,82.42,82.42,82.17,82.23,15314.0,68.9415,68.9415,68.7324,68.7826,15314.0
2019-04-15 10:00:00,82.26,82.26,82.09,82.1,12851.0,68.8077,68.8077,68.6655,68.6738,12851.0
2019-04-15 10:10:00,82.1,82.18,82.07,82.13,9073.0,68.6738,68.7408,68.6487,68.6989,9073.0
2019-04-15 10:20:00,82.13,82.17,82.08,82.09,17467.0,68.6989,68.7324,68.6571,68.6655,17467.0
2019-04-15 10:30:00,82.08,82.17,82.07,82.12,15198.0,68.6571,68.7324,68.6487,68.6906,15198.0
2019-04-15 10:40:00,82.12,82.19,82.1,82.19,8904.0,68.6906,68.7491,68.6738,68.7491,8904.0
2019-04-15 10:50:00,82.2,82.23,82.15,82.19,10645.0,68.7575,68.7826,68.7157,68.7491,10645.0
2019-04-15 11:00:00,82.2,82.25,82.18,82.25,8708.0,68.7575,68.7993,68.7408,68.7993,8708.0
2019-04-15 11:10:00,82.25,82.34,82.25,82.31,17492.0,68.7993,68.8746,68.7993,68.8495,17492.0
2019-04-15 11:20:00,82.32,82.34,82.22,82.26,9280.0,68.8579,68.8746,68.7742,68.8077,9280.0
2019-04-15 11:30:00,82.26,82.26,82.15,82.17,7293.0,68.8077,68.8077,68.7157,68.7324,7293.0
2019-04-15 11:40:00,82.18,82.21,82.18,82.21,7848.0,68.7408,68.7659,68.7408,68.7659,7848.0
2019-04-15 11:50:00,82.21,82.28,82.21,82.26,12587.0,68.7659,68.8244,68.7659,68.8077,12587.0
2019-04-15 12:00:00,82.26,82.27,82.19,82.24,14815.0,68.8077,68.816,68.7491,68.7909,14815.0
2019-04-15 12:10:00,82.23,82.24,82.21,82.21,6331.0,68.7826,68.7909,68.7659,68.7659,6331.0
2019-04-15 12:20:00,82.22,82.23,82.19,82.19,7600.0,68.7742,68.7826,68.7491,68.7491,7600.0
2019-04-15 12:30:00,82.18,82.21,82.14,82.15,7880.0,68.7408,68.7659,68.7073,68.7157,7880.0
2019-04-15 12:40:00,82.13,82.19,82.11,82.18,9173.0,68.6989,68.7491,68.6822,68.7408,9173.0
2019-04-15 12:50:00,82.18,82.2,82.17,82.18,6021.0,68.7408,68.7575,68.7324,68.7408,6021.0
2019-04-15 13:00:00,82.19,82.22,82.16,82.2,10702.0,68.7491,68.7742,68.724,68.7575,10702.0
2019-04-15 13:10:00,82.2,82.24,82.19,82.21,7546.0,68.7575,68.7909,68.7491,68.7659,7546.0
2019-04-15 13:20:00,82.22,82.22,82.2,82.22,6500.0,68.7742,68.7742,68.7575,68.7742,6500.0
2019-04-15 13:30:00,82.22,82.23,82.2,82.22,9851.0,68.7742,68.7826,68.7575,68.7742,9851.0
2019-04-15 13:40:00,82.22,82.27,82.22,82.26,12174.0,68.7742,68.816,68.7742,68.8077,12174.0
2019-04-15 13:50:00,82.26,82.31,82.26,82.31,8013.0,68.8077,68.8495,68.8077,68.8495,8013.0
2019-04-15 14:00:00,82.3,82.32,82.28,82.31,16651.0,68.8411,68.8579,68.8244,68.8495,16651.0
2019-04-15 14:10:00,82.3,82.32,82.26,82.31,13322.0,68.8411,68.8579,68.8077,68.8495,13322.0
2019-04-15 14:20:00,82.29,82.31,82.25,82.25,8666.0,68.8328,68.8495,68.7993,68.7993,8666.0
2019-04-15 14:30:00,82.26,82.33,82.26,82.31,16381.0,68.8077,68.8662,68.8077,68.8495,16381.0
2019-04-15 14:40:00,82.3,82.34,82.3,82.31,7959.0,68.8411,68.8746,68.8411,68.8495,7959.0
2019-04-15 14:50:00,82.32,82.32,82.26,82.31,27052.0,68.8579,68.8579,68.8077,68.8495,27052.0
2019-04-15 15:00:00,82.3,82.39,82.24,82.39,17091.0,68.8411,68.9164,68.7909,68.9164,17091.0
2019-04-15 15:10:00,82.39,82.43,82.38,82.39,16999.0,68.9164,68.9499,68.9081,68.9164,16999.0
2019-04-15 15:20:00,82.42,82.43,82.37,82.42,16633.0,68.9415,68.9499,68.8997,68.9415,16633.0
2019-04-15 15:30:00,82.42,82.43,82.32,82.34,21762.0,68.9415,68.9499,68.8579,68.8746,21762.0
2019-04-15 15:40:00,82.34,82.35,82.31,82.33,36417.0,68.8746,68.883,68.8495,68.8662,36417.0
2019-04-15 15:50:00,82.33,82.41,82.3,82.37,75030.0,68.8662,68.9331,68.8411,68.8997,75030.0
2019-04-16 09:30:00,82.64,82.64,82.39,82.4,31096.0,69.1255,69.1255,68.9164,68.9248,31096.0
2019-04-16 09:40:00,82.42,82.45,82.21,82.29,22234.0,68.9415,68.9666,68.7659,68.8328,22234.0
2019-04-16 09:50:00,82.3,82.39,82.22,82.23,25265.0,68.8411,68.9164,68.7742,68.7826,25265.0
2019-04-16 10:00:00,82.23,82.31,82.18,82.22,21241.0,68.7826,68.8495,68.7408,68.7742,21241.0
2019-04-16 10:10:00,82.21,82.25,82.19,82.23,21061.0,68.7659,68.7993,68.7491,68.7826,21061.0
2019-04-16 10:20:00,82.22,82.24,82.11,82.12,15283.0,68.7742,68.7909,68.6822,68.6906,15283.0
2019-04-16 10:30:00,82.13,82.17,82.03,82.04,31660.0,68.6989,68.7324,68.6153,68.6237,31660.0
2019-04-16 10:40:00,82.04,82.12,81.97,81.98,13131.0,68.6237,68.6906,68.5651,68.5735,13131.0
2019-04-16 10:50:00,81.97,81.97,81.86,81.93,26002.0,68.5651,68.5651,68.4731,68.5316,26002.0
2019-04-16 11:00:00,81.93,81.94,81.83,81.93,24271.0,68.5316,68.54,68.448,68.5316,24271.0
2019-04-16 11:10:00,81.93,82.01,81.9,81.98,24724.0,68.5316,68.5986,68.5065,68.5735,24724.0
2019-04-16 11:20:00,81.98,82.03,81.95,82.01,18340.0,68.5735,68.6153,68.5484,68.5986,18340.0
2019-04-16 11:30:00,82.0,82.0,81.9,81.93,15908.0,68.5902,68.5902,68.5065,68.5316,15908.0
2019-04-16 11:40:00,81.93,81.93,81.85,81.89,17500.0,68.5316,68.5316,68.4647,68.4982,17500.0
2019-04-16 11:50:00,81.89,81.92,81.85,81.86,10457.0,68.4982,68.5233,68.4647,68.4731,10457.0
2019-04-16 12:00:00,81.87,81.92,81.83,81.89,20301.0,68.4815,68.5233,68.448,68.4982,20301.0
2019-04-16 12:10:00,81.88,81.9,81.87,81.89,8098.0,68.4898,68.5065,68.4815,68.4982,8098.0
2019-04-16 12:20:00,81.88,81.97,81.88,81.92,11994.0,68.4898,68.5651,68.4898,68.5233,11994.0
2019-04-16 12:30:00,81.91,81.92,81.86,81.86,9624.0,68.5149,68.5233,68.4731,68.4731,9624.0
2019-04-16 12:40:00,81.86,81.86,81.84,81.85,9503.0,68.4731,68.4731,68.4564,68.4647,9503.0
2019-04-16 12:50:00,81.85,81.91,81.83,81.91,9442.0,68.4647,68.5149,68.448,68.5149,9442.0
2019-04-16 13:00:00,81.91,81.91,81.88,81.88,7718.0,68.5149,68.5149,68.4898,68.4898,7718.0
2019-04-16 13:10:00,81.88,81.9,81.84,81.85,8030.0,68.4898,68.5065,68.4564,68.4647,8030.0
2019-04-16 13:20:00,81.84,81.85,81.8,81.8,9729.0,68.4564,68.4647,68.4229,68.4229,9729.0
2019-04-16 13:30:00,81.8,81.87,81.8,81.86,9084.0,68.4229,68.4815,68.4229,68.4731,9084.0
2019-04-16 13:40:00,81.86,81.94,81.86,81.92,8708.0,68.4731,68.54,68.4731,68.5233,8708.0
2019-04-16 13:50:00,81.93,81.94,81.88,81.92,19057.0,68.5316,68.54,68.4898,68.5233,19057.0
2019-04-16 14:00:00,81.91,81.93,81.87,81.87,10094.0,68.5149,68.5316,68.4815,68.4815,10094.0
2019-04-16 14:10:00,81.87,81.92,81.83,81.84,26796.0,68.4815,68.5233,68.448,68.4564,26796.0
2019-04-16 14:20:00,81.83,81.89,81.8,81.82,25299.0,68.448,68.4982,68.4229,68.4396,25299.0
2019-04-16 14:30:00,81.83,81.87,81.81,81.82,11654.0,68.448,68.4815,68.4313,68.4396,11654.0
2019-04-16 14:40:00,81.82,81.86,81.75,81.8,19206.0,68.4396,68.4731,68.3811,68.4229,19206.0
2019-04-16 14:50:00,81.8,81.83,81.77,81.81,9925.0,68.4229,68.448,68.3978,68.4313,9925.0
2019-04-16 15:00:00,81.81,81.83,81.77,81.8,17147.0,68.4313,68.448,68.3978,68.4229,17147.0
2019-04-16 15:10:00,81.8,81.81,81.76,81.77,13940.0,68.4229,68.4313,68.3894,68.3978,13940.0
2019-04-16 15:20:00,81.77,81.77,81.65,81.67,20800.0,68.3978,68.3978,68.2974,68.3142,20800.0
2019-04-16 15:30:00,81.66,81.67,81.36,81.43,45704.0,68.3058,68.3142,68.0549,68.1134,45704.0
2019-04-16 15:40:00,81.44,81.52,81.42,81.49,57027.0,68.1218,68.1887,68.105,68.1636,57027.0
2019-04-16 15:50:00,81.48,81.6,81.48,81.59,94139.0,68.1552,68.2556,68.1552,68.2472,94139.0
2019-04-17 09:30:00,81.79,81.83,81.63,81.67,31199.0,68.4145,68.448,68.2807,68.3142,31199.0
2019-04-17 09:40:00,81.66,81.74,81.61,81.64,26199.0,68.3058,68.3727,68.264,68.2891,26199.0
2019-04-17 09:50:00,81.67,81.8,81.59,81.79,22695.0,68.3142,68.4229,68.2472,68.4145,22695.0
2019-04-17 10:00:00,81.78,81.79,81.6,81.76,31814.0,68.4062,68.4145,68.2556,68.3894,31814.0
2019-04-17 10:10:00,81.78,81.97,81.77,81.97,19711.0,68.4062,68.5651,68.3978,68.5651,19711.0
2019-04-17 10:20:00,81.94,81.97,81.85,81.93,14258.0,68.54,68.5651,68.4647,68.5316,14258.0
2019-04-17 10:30:00,81.93,82.0,81.92,81.98,12993.0,68.5316,68.5902,68.5233,68.5735,12993.0
2019-04-17 10:40:00,81.98,82.01,81.88,81.91,18568.0,68.5735,68.5986,68.4898,68.5149,18568.0
2019-04-17 10:50:00,81.93,81.96,81.85,81.91,13616.0,68.5316,68.5567,68.4647,68.5149,13616.0
2019-04-17 11:00:00,81.92,82.01,81.91,81.92,33728.0,68.5233,68.5986,68.5149,68.5233,33728.0
2019-04-17 11:10:00,81.92,82.0,81.91,82.0,15920.0,68.5233,68.5902,68.5149,68.5902,15920.0
2019-04-17 11:20:00,82.0,82.02,81.94,81.97,18524.0,68.5902,68.6069,68.54,68.5651,18524.0
2019-04-17 11:30:00,81.95,81.98,81.86,81.89,11583.0,68.5484,68.5735,68.4731,68.4982,11583.0
2019-04-17 11:40:00,81.88,81.96,81.83,81.95,12835.0,68.4898,68.5567,68.448,68.5484,12835.0
2019-04-17 11:50:00,81.96,81.98,81.87,81.88,10924.0,68.5567,68.5735,68.4815,68.4898,10924.0
2019-04-17 12:00:00,81.87,81.87,81.63,81.63,15451.0,68.4815,68.4815,68.2807,68.2807,15451.0
2019-04-17 12:10:00,81.62,81.72,81.62,81.62,16088.0,68.2723,68.356,68.2723,68.2723,16088.0
2019-04-17 12:20:00,81.62,81.8,81.62,81.76,19183.0,68.2723,68.4229,68.2723,68.3894,19183.0
2019-04-17 12:30:00,81.76,81.82,81.73,81.79,17392.0,68.3894,68.4396,68.3643,68.4145,17392.0
2019-04-17 12:40:00,81.78,81.78,81.7,81.7,14229.0,68.4062,68.4062,68.3393,68.3393,14229.0
2019-04-17 12:50:00,81.7,81.78,81.69,81.77,11785.0,68.3393,68.4062,68.3309,68.3978,11785.0
2019-04-17 13:00:00,81.77,81.83,81.75,81.8,12110.0,68.3978,68.448,68.3811,68.4229,12110.0
2019-04-17 13:10:00,81.8,81.81,81.77,81.78,10998.0,68.4229,68.4313,68.3978,68.4062,10998.0
2019-04-17 13:20:00,81.78,81.8,81.69,81.72,18847.0,68.4062,68.4229,68.3309,68.356,18847.0
2019-04-17 13:30:00,81.73,81.74,81.69,81.72,11125.0,68.3643,68.3727,68.3309,68.356,11125.0
2019-04-17 13:40:00,81.72,81.8,81.69,81.77,8058.0,68.356,68.4229,68.3309,68.3978,8058.0
2019-04-17 13:50:00,81.77,81.77,81.68,81.68,7581.0,68.3978,68.3978,68.3225,68.3225,7581.0
2019-04-17 14:00:00,81.68,81.71,81.64,81.66,8243.0,68.3225,68.3476,68.2891,68.3058,8243.0
2019-04-17 14:10:00,81.64,81.69,81.56,81.69,9704.0,68.2891,68.3309,68.2221,68.3309,9704.0
2019-04-17 14:20:00,81.68,81.69,81.59,81.64,13966.0,68.3225,68.3309,68.2472,68.2891,13966.0
2019-04-17 14:30:00,81.63,81.7,81.63,81.68,15398.0,68.2807,68.3393,68.2807,68.3225,15398.0
2019-04-17 14:40:00,81.67,81.69,81.6,81.62,13669.0,68.3142,68.3309,68.2556,68.2723,13669.0
2019-04-17 14:50:00,81.63,81.72,81.63,81.72,10841.0,68.2807,68.356,68.2807,68.356,10841.0
2019-04-17 15:00:00,81.71,81.77,81.7,81.7,18771.0,68.3476,68.3978,68.3393,68.3393,18771.0
2019-04-17 15:10:00,81.69,81.7,81.65,81.66,18552.0,68.3309,68.3393,68.2974,68.3058,18552.0
2019-04-17 15:20:00,81.66,81.7,81.62,81.66,22108.0,68.3058,68.3393,68.2723,68.3058,22108.0
2019-04-17 15:30:00,81.65,81.73,81.64,81.66,33609.0,68.2974,68.3643,68.2891,68.3058,33609.0
2019-04-17 15:40:00,81.67,81.67,81.52,81.54,55494.0,68.3142,68.3142,68.1887,68.2054,55494.0
2019-04-17 15:50:00,81.54,81.64,81.51,81.56,111542.0,68.2054,68.2891,68.1803,68.2221,111542.0
2019-04-18 09:30:00,81.96,82.12,81.64,81.7,146961.0,68.5567,68.6906,68.2891,68.3393,146961.0
2019-04-18 09:40:00,81.73,81.82,81.61,81.66,7238.0,68.3643,68.4396,68.264,68.3058,7238.0
2019-04-18 09:50:00,81.69,81.69,81.52,81.52,9476.0,68.3309,68.3309,68.1887,68.1887,9476.0
2019-04-18 10:00:00,81.55,81.6,81.39,81.45,14497.0,68.2138,68.2556,68.0799,68.1301,14497.0
2019-04-18 10:10:00,81.42,81.65,81.42,81.59,10972.0,68.105,68.2974,68.105,68.2472,10972.0
2019-04-18 10:20:00,81.6,81.62,81.28,81.33,21491.0,68.2556,68.2723,67.9879,68.0298,21491.0
2019-04-18 10:30:00,81.32,81.33,81.1,81.17,17366.0,68.0214,68.0298,67.8374,67.8959,17366.0
2019-04-18 10:40:00,81.16,81.37,81.11,81.36,9792.0,67.8876,68.0632,67.8457,68.0549,9792.0
2019-04-18 10:50:00,81.36,81.42,81.29,81.38,7415.0,68.0549,68.105,67.9963,68.0716,7415.0
2019-04-18 11:00:00,81.35,81.38,81.3,81.38,8067.0,68.0465,68.0716,68.0047,68.0716,8067.0
2019-04-18 11:10:00,81.37,81.45,81.36,81.39,8077.0,68.0632,68.1301,68.0549,68.0799,8077.0
2019-04-18 11:20:00,81.41,81.42,81.34,81.36,7721.0,68.0967,68.105,68.0381,68.0549,7721.0
2019-04-18 11:30:00,81.35,81.56,81.35,81.55,5765.0,68.0465,68.2221,68.0465,68.2138,5765.0
2019-04-18 11:40:00,81.55,81.62,81.53,81.56,12905.0,68.2138,68.2723,68.1971,68.2221,12905.0
2019-04-18 11:50:00,81.55,81.63,81.55,81.61,9141.0,68.2138,68.2807,68.2138,68.264,9141.0
2019-04-18 12:00:00,81.63,81.63,81.58,81.61,5481.0,68.2807,68.2807,68.2389,68.264,5481.0
2019-04-18 12:10:00,81.62,81.65,81.59,81.64,8127.0,68.2723,68.2974,68.2472,68.2891,8127.0
2019-04-18 12:20:00,81.64,81.66,81.59,81.63,5914.0,68.2891,68.3058,68.2472,68.2807,5914.0
2019-04-18 12:30:00,81.63,81.68,81.6,81.61,10786.0,68.2807,68.3225,68.2556,68.264,10786.0
2019-04-18 12:40:00,81.61,81.65,81.58,81.6,4619.0,68.264,68.2974,68.2389,68.2556,4619.0
2019-04-18 12:50:00,81.6,81.63,81.53,81.55,7349.0,68.2556,68.2807,68.1971,68.2138,7349.0
2019-04-18 13:00:00,81.55,81.61,81.55,81.61,6237.0,68.2138,68.264,68.2138,68.264,6237.0
2019-04-18 13:10:00,81.62,81.64,81.58,81.61,5983.0,68.2723,68.2891,68.2389,68.264,5983.0
2019-04-18 13:20:00,81.61,81.61,81.54,81.56,9879.0,68.264,68.264,68.2054,68.2221,9879.0
2019-04-18 13:30:00,81.56,81.58,81.54,81.55,7340.0,68.2221,68.2389,68.2054,68.2138,7340.0
2019-04-18 13:40:00,81.54,81.58,81.5,81.58,8666.0,68.2054,68.2389,68.172,68.2389,8666.0
2019-04-18 13:50:00,81.56,81.58,81.53,81.53,6496.0,68.2221,68.2389,68.1971,68.1971,6496.0
2019-04-18 14:00:00,81.51,81.59,81.51,81.56,7103.0,68.1803,68.2472,68.1803,68.2221,7103.0
2019-04-18 14:10:00,81.57,81.64,81.56,81.6,11379.0,68.2305,68.2891,68.2221,68.2556,11379.0
2019-04-18 14:20:00,81.59,81.6,81.56,81.59,10254.0,68.2472,68.2556,68.2221,68.2472,10254.0
2019-04-18 14:30:00,81.6,81.64,81.59,81.61,5621.0,68.2556,68.2891,68.2472,68.264,5621.0
2019-04-18 14:40:00,81.62,81.7,81.62,81.7,7098.0,68.2723,68.3393,68.2723,68.3393,7098.0
2019-04-18 14:50:00,81.7,81.73,81.64,81.67,18400.0,68.3393,68.3643,68.2891,68.3142,18400.0
2019-04-18 15:00:00,81.67,81.69,81.65,81.66,10081.0,68.3142,68.3309,68.2974,68.3058,10081.0
2019-04-18 15:10:00,81.66,81.7,81.65,81.65,11067.0,68.3058,68.3393,68.2974,68.2974,11067.0
2019-04-18 15:20:00,81.65,81.65,81.59,81.6,24377.0,68.2974,68.2974,68.2472,68.2556,24377.0
2019-04-18 15:30:00,81.59,81.59,81.52,81.54,22554.0,68.2472,68.2472,68.1887,68.2054,22554.0
2019-04-18 15:40:00,81.54,81.55,81.49,81.5,22787.0,68.2054,68.2138,68.1636,68.172,22787.0
2019-04-18 15:50:00,81.5,81.61,81.48,81.59,107010.0,68.172,68.264,68.1552,68.2472,107010.0
2019-04-22 09:30:00,81.32,81.42,81.19,81.32,16912.0,68.0214,68.105,67.9127,68.0214,16912.0
2019-04-22 09:40:00,81.34,81.56,81.32,81.51,13905.0,68.0381,68.2221,68.0214,68.1803,13905.0
2019-04-22 09:50:00,81.52,81.52,81.4,81.44,4443.0,68.1887,68.1887,68.0883,68.1218,4443.0
2019-04-22 10:00:00,81.47,81.63,81.44,81.52,10538.0,68.1469,68.2807,68.1218,68.1887,10538.0
2019-04-22 10:10:00,81.51,81.58,81.46,81.58,11456.0,68.1803,68.2389,68.1385,68.2389,11456.0
2019-04-22 10:20:00,81.6,81.62,81.54,81.59,5765.0,68.2556,68.2723,68.2054,68.2472,5765.0
2019-04-22 10:30:00,81.59,81.7,81.58,81.63,7694.0,68.2472,68.3393,68.2389,68.2807,7694.0
2019-04-22 10:40:00,81.61,81.67,81.59,81.66,9390.0,68.264,68.3142,68.2472,68.3058,9390.0
2019-04-22 10:50:00,81.67,81.69,81.57,81.59,17701.0,68.3142,68.3309,68.2305,68.2472,17701.0
2019-04-22 11:00:00,81.59,81.6,81.48,81.54,19431.0,68.2472,68.2556,68.1552,68.2054,19431.0
2019-04-22 11:10:00,81.53,81.58,81.5,81.57,13498.0,68.1971,68.2389,68.172,68.2305,13498.0
2019-04-22 11:20:00,81.56,81.58,81.5,81.56,11011.0,68.2221,68.2389,68.172,68.2221,11011.0
2019-04-22 11:30:00,81.56,81.6,81.53,81.53,7752.0,68.2221,68.2556,68.1971,68.1971,7752.0
2019-04-22 11:40:00,81.54,81.58,81.52,81.55,12055.0,68.2054,68.2389,68.1887,68.2138,12055.0
2019-04-22 11:50:00,81.55,81.58,81.53,81.57,10217.0,68.2138,68.2389,68.1971,68.2305,10217.0
2019-04-22 12:00:00,81.57,81.66,81.57,81.61,14645.0,68.2305,68.3058,68.2305,68.264,14645.0
2019-04-22 12:10:00,81.61,81.64,81.57,81.59,10942.0,68.264,68.2891,68.2305,68.2472,10942.0
2019-04-22 12:20:00,81.59,81.61,81.57,81.59,12146.0,68.2472,68.264,68.2305,68.2472,12146.0
2019-04-22 12:30:00,81.59,81.6,81.57,81.58,7338.0,68.2472,68.2556,68.2305,68.2389,7338.0
2019-04-22 12:40:00,81.59,81.61,81.57,81.58,10331.0,68.2472,68.264,68.2305,68.2389,10331.0
2019-04-22 12:50:00,81.57,81.61,81.57,81.58,11291.0,68.2305,68.264,68.2305,68.2389,11291.0
2019-04-22 13:00:00,81.58,81.59,81.53,81.53,11950.0,68.2389,68.2472,68.1971,68.1971,11950.0
2019-04-22 13:10:00,81.52,81.57,81.44,81.55,89534.0,68.1887,68.2305,68.1218,68.2138,89534.0
2019-04-22 13:20:00,81.55,81.59,81.53,81.53,10957.0,68.2138,68.2472,68.1971,68.1971,10957.0
2019-04-22 13:30:00,81.52,81.53,81.47,81.5,13083.0,68.1887,68.1971,68.1469,68.172,13083.0
2019-04-22 13:40:00,81.5,81.53,81.43,81.43,9740.0,68.172,68.1971,68.1134,68.1134,9740.0
2019-04-22 13:50:00,81.44,81.47,81.43,81.45,9018.0,68.1218,68.1469,68.1134,68.1301,9018.0
2019-04-22 14:00:00,81.46,81.47,81.37,81.37,12151.0,68.1385,68.1469,68.0632,68.0632,12151.0
2019-04-22 14:10:00,81.37,81.38,81.34,81.36,7788.0,68.0632,68.0716,68.0381,68.0549,7788.0
2019-04-22 14:20:00,81.36,81.41,81.36,81.38,13218.0,68.0549,68.0967,68.0549,68.0716,13218.0
2019-04-22 14:30:00,81.38,81.46,81.37,81.45,14896.0,68.0716,68.1385,68.0632,68.1301,14896.0
2019-04-22 14:40:00,81.46,81.48,81.42,81.44,26578.0,68.1385,68.1552,68.105,68.1218,26578.0
2019-04-22 14:50:00,81.44,81.44,81.4,81.41,16510.0,68.1218,68.1218,68.0883,68.0967,16510.0
2019-04-22 15:00:00,81.41,81.41,81.37,81.39,15242.0,68.0967,68.0967,68.0632,68.0799,15242.0
2019-04-22 15:10:00,81.39,81.47,81.38,81.47,16555.0,68.0799,68.1469,68.0716,68.1469,16555.0
2019-04-22 15:20:00,81.47,81.47,81.42,81.42,17447.0,68.1469,68.1469,68.105,68.105,17447.0
2019-04-22 15:30:00,81.43,81.51,81.42,81.51,35361.0,68.1134,68.1803,68.105,68.1803,35361.0
2019-04-22 15:40:00,81.5,81.59,81.5,81.59,26473.0,68.172,68.2472,68.172,68.2472,26473.0
2019-04-22 15:50:00,81.59,81.68,81.58,81.62,93613.0,68.2472,68.3225,68.2389,68.2723,93613.0
2019-04-23 09:30:00,81.41,81.75,81.33,81.56,57859.0,68.0967,68.3811,68.0298,68.2221,57859.0
2019-04-23 09:40:00,81.63,81.97,81.61,81.97,15646.0,68.2807,68.5651,68.264,68.5651,15646.0
2019-04-23 09:50:00,81.98,82.23,81.96,82.23,19709.0,68.5735,68.7826,68.5567,68.7826,19709.0
2019-04-23 10:00:00,82.25,82.5,82.23,82.41,34231.0,68.7993,69.0084,68.7826,68.9331,34231.0
2019-04-23 10:10:00,82.44,82.55,82.44,82.47,18310.0,68.9582,69.0503,68.9582,68.9833,18310.0
2019-04-23 10:20:00,82.47,82.59,82.47,82.59,10303.0,68.9833,69.0837,68.9833,69.0837,10303.0
2019-04-23 10:30:00,82.58,82.58,82.43,82.46,12361.0,69.0753,69.0753,68.9499,68.975,12361.0
2019-04-23 10:40:00,82.45,82.56,82.39,82.39,16252.0,68.9666,69.0586,68.9164,68.9164,16252.0
2019-04-23 10:50:00,82.4,82.45,82.33,82.42,10929.0,68.9248,68.9666,68.8662,68.9415,10929.0
2019-04-23 11:00:00,82.41,82.42,82.33,82.37,9835.0,68.9331,68.9415,68.8662,68.8997,9835.0
2019-04-23 11:10:00,82.38,82.47,82.37,82.47,6835.0,68.9081,68.9833,68.8997,68.9833,6835.0
2019-04-23 11:20:00,82.49,82.67,82.49,82.65,15721.0,69.0001,69.1506,69.0001,69.1339,15721.0
2019-04-23 11:30:00,82.67,82.74,82.67,82.71,25723.0,69.1506,69.2092,69.1506,69.1841,25723.0
2019-04-23 11:40:00,82.71,82.83,82.68,82.81,23807.0,69.1841,69.2845,69.159,69.2677,23807.0
2019-04-23 11:50:00,82.81,82.81,82.64,82.66,23535.0,69.2677,69.2677,69.1255,69.1423,23535.0
2019-04-23 12:00:00,82.67,82.78,82.63,82.74,27215.0,69.1506,69.2426,69.1172,69.2092,27215.0
2019-04-23 12:10:00,82.73,82.73,82.61,82.64,17218.0,69.2008,69.2008,69.1004,69.1255,17218.0
2019-04-23 12:20:00,82.65,82.68,82.59,82.64,14968.0,69.1339,69.159,69.0837,69.1255,14968.0
2019-04-23 12:30:00,82.65,82.71,82.64,82.67,20123.0,69.1339,69.1841,69.1255,69.1506,20123.0
2019-04-23 12:40:00,82.67,82.77,82.63,82.76,12797.0,69.1506,69.2343,69.1172,69.2259,12797.0
2019-04-23 12:50:00,82.75,82.75,82.62,82.66,14935.0,69.2175,69.2175,69.1088,69.1423,14935.0
2019-04-23 13:00:00,82.66,82.71,82.64,82.71,14679.0,69.1423,69.1841,69.1255,69.1841,14679.0
2019-04-23 13:10:00,82.71,82.86,82.71,82.86,12596.0,69.1841,69.3096,69.1841,69.3096,12596.0
2019-04-23 13:20:00,82.86,82.87,82.81,82.86,16357.0,69.3096,69.3179,69.2677,69.3096,16357.0
2019-04-23 13:30:00,82.87,82.99,82.84,82.96,44198.0,69.3179,69.4183,69.2928,69.3932,44198.0
2019-04-23 13:40:00,82.96,83.02,82.92,82.98,26920.0,69.3932,69.4434,69.3597,69.4099,26920.0
2019-04-23 13:50:00,82.97,83.01,82.91,83.01,17132.0,69.4016,69.435,69.3514,69.435,17132.0
2019-04-23 14:00:00,83.02,83.08,82.96,83.07,21541.0,69.4434,69.4936,69.3932,69.4852,21541.0
2019-04-23 14:10:00,83.06,83.11,83.04,83.11,15832.0,69.4768,69.5187,69.4601,69.5187,15832.0
2019-04-23 14:20:00,83.09,83.14,83.06,83.13,20844.0,69.5019,69.5438,69.4768,69.5354,20844.0
2019-04-23 14:30:00,83.13,83.19,83.12,83.16,17221.0,69.5354,69.5856,69.527,69.5605,17221.0
2019-04-23 14:40:00,83.16,83.23,83.14,83.18,16140.0,69.5605,69.619,69.5438,69.5772,16140.0
2019-04-23 14:50:00,83.17,83.27,83.16,83.25,28755.0,69.5689,69.6525,69.5605,69.6358,28755.0
2019-04-23 15:00:00,83.25,83.37,83.23,83.37,34973.0,69.6358,69.7362,69.619,69.7362,34973.0
2019-04-23 15:10:00,83.37,83.39,83.31,83.34,20688.0,69.7362,69.7529,69.686,69.7111,20688.0
2019-04-23 15:20:00,83.35,83.36,83.27,83.34,28026.0,69.7194,69.7278,69.6525,69.7111,28026.0
2019-04-23 15:30:00,83.34,83.38,83.31,83.33,32252.0,69.7111,69.7445,69.686,69.7027,32252.0
2019-04-23 15:40:00,83.32,83.37,83.3,83.36,58519.0,69.6943,69.7362,69.6776,69.7278,58519.0
2019-04-23 15:50:00,83.36,83.61,83.36,83.59,241980.0,69.7278,69.9369,69.7278,69.9202,241980.0
2019-04-24 09:30:00,83.65,83.81,83.3,83.81,28075.0,69.9704,70.1042,69.6776,70.1042,28075.0
2019-04-24 09:40:00,83.87,83.9,83.74,83.86,35517.0,70.1544,70.1795,70.0456,70.146,35517.0
2019-04-24 09:50:00,83.86,83.97,83.81,83.86,40398.0,70.146,70.238,70.1042,70.146,40398.0
2019-04-24 10:00:00,83.86,83.93,83.79,83.9,10444.0,70.146,70.2046,70.0875,70.1795,10444.0
2019-04-24 10:10:00,83.93,83.97,83.88,83.88,14715.0,70.2046,70.238,70.1627,70.1627,14715.0
2019-04-24 10:20:00,83.88,83.93,83.82,83.92,18092.0,70.1627,70.2046,70.1126,70.1962,18092.0
2019-04-24 10:30:00,83.93,84.02,83.9,83.94,12123.0,70.2046,70.2799,70.1795,70.2129,12123.0
2019-04-24 10:40:00,83.91,83.96,83.71,83.71,21148.0,70.1878,70.2297,70.0206,70.0206,21148.0
2019-04-24 10:50:00,83.7,83.79,83.7,83.77,12825.0,70.0122,70.0875,70.0122,70.0707,12825.0
2019-04-24 11:00:00,83.79,83.79,83.56,83.6,16005.0,70.0875,70.0875,69.8951,69.9285,16005.0
2019-04-24 11:10:00,83.59,83.69,83.59,83.69,12159.0,69.9202,70.0038,69.9202,70.0038,12159.0
2019-04-24 11:20:00,83.69,83.72,83.6,83.63,26835.0,70.0038,70.0289,69.9285,69.9536,26835.0
2019-04-24 11:30:00,83.63,83.72,83.61,83.72,10174.0,69.9536,70.0289,69.9369,70.0289,10174.0
2019-04-24 11:40:00,83.72,83.73,83.63,83.66,9189.0,70.0289,70.0373,69.9536,69.9787,9189.0
2019-04-24 11:50:00,83.65,83.65,83.57,83.6,13341.0,69.9704,69.9704,69.9034,69.9285,13341.0
2019-04-24 12:00:00,83.61,83.64,83.53,83.59,16028.0,69.9369,69.962,69.87,69.9202,16028.0
2019-04-24 12:10:00,83.59,83.67,83.59,83.64,7073.0,69.9202,69.9871,69.9202,69.962,7073.0
2019-04-24 12:20:00,83.64,83.68,83.62,83.67,9537.0,69.962,69.9955,69.9453,69.9871,9537.0
2019-04-24 12:30:00,83.67,83.73,83.64,83.71,4075.0,69.9871,70.0373,69.962,70.0206,4075.0
2019-04-24 12:40:00,83.7,83.71,83.67,83.7,6489.0,70.0122,70.0206,69.9871,70.0122,6489.0
2019-04-24 12:50:00,83.7,83.7,83.59,83.59,11002.0,70.0122,70.0122,69.9202,69.9202,11002.0
2019-04-24 13:00:00,83.58,83.59,83.49,83.52,27677.0,69.9118,69.9202,69.8365,69.8616,27677.0
2019-04-24 13:10:00,83.53,83.62,83.51,83.6,8645.0,69.87,69.9453,69.8533,69.9285,8645.0
2019-04-24 13:20:00,83.6,83.69,83.6,83.69,8040.0,69.9285,70.0038,69.9285,70.0038,8040.0
2019-04-24 13:30:00,83.69,83.73,83.68,83.72,10030.0,70.0038,70.0373,69.9955,70.0289,10030.0
2019-04-24 13:40:00,83.72,83.79,83.71,83.79,11397.0,70.0289,70.0875,70.0206,70.0875,11397.0
2019-04-24 13:50:00,83.78,83.84,83.77,83.8,13981.0,70.0791,70.1293,70.0707,70.0958,13981.0
2019-04-24 14:00:00,83.79,83.84,83.78,83.82,9651.0,70.0875,70.1293,70.0791,70.1126,9651.0
2019-04-24 14:10:00,83.84,83.85,83.81,83.81,6504.0,70.1293,70.1377,70.1042,70.1042,6504.0
2019-04-24 14:20:00,83.81,83.88,83.81,83.82,9147.0,70.1042,70.1627,70.1042,70.1126,9147.0
2019-04-24 14:30:00,83.83,83.87,83.82,83.85,8652.0,70.1209,70.1544,70.1126,70.1377,8652.0
2019-04-24 14:40:00,83.85,83.93,83.82,83.92,15955.0,70.1377,70.2046,70.1126,70.1962,15955.0
2019-04-24 14:50:00,83.94,83.94,83.86,83.87,11478.0,70.2129,70.2129,70.146,70.1544,11478.0
2019-04-24 15:00:00,83.87,83.92,83.86,83.92,15956.0,70.1544,70.1962,70.146,70.1962,15956.0
2019-04-24 15:10:00,83.92,83.92,83.86,83.91,13067.0,70.1962,70.1962,70.146,70.1878,13067.0
2019-04-24 15:20:00,83.91,83.93,83.85,83.86,13980.0,70.1878,70.2046,70.1377,70.146,13980.0
2019-04-24 15:30:00,83.85,83.9,83.85,83.89,21125.0,70.1377,70.1795,70.1377,70.1711,21125.0
2019-04-24 15:40:00,83.89,83.91,83.83,83.83,41964.0,70.1711,70.1878,70.1209,70.1209,41964.0
2019-04-24 15:50:00,83.82,83.82,83.43,83.46,189582.0,70.1126,70.1126,69.7863,69.8114,189582.0
2019-04-25 09:30:00,83.44,83.44,82.49,82.72,54141.0,69.7947,69.7947,69.0001,69.1924,54141.0
2019-04-25 09:40:00,82.68,82.86,82.67,82.86,13986.0,69.159,69.3096,69.1506,69.3096,13986.0
2019-04-25 09:50:00,82.9,83.19,82.89,83.14,20417.0,69.343,69.5856,69.3346,69.5438,20417.0
2019-04-25 10:00:00,83.18,83.28,83.12,83.13,23102.0,69.5772,69.6609,69.527,69.5354,23102.0
2019-04-25 10:10:00,83.14,83.2,82.71,82.8,39187.0,69.5438,69.594,69.1841,69.2594,39187.0
2019-04-25 10:20:00,82.8,82.8,82.58,82.64,23384.0,69.2594,69.2594,69.0753,69.1255,23384.0
2019-04-25 10:30:00,82.64,82.8,82.59,82.75,13341.0,69.1255,69.2594,69.0837,69.2175,13341.0
2019-04-25 10:40:00,82.78,83.08,82.78,83.06,15158.0,69.2426,69.4936,69.2426,69.4768,15158.0
2019-04-25 10:50:00,83.04,83.08,82.95,82.98,19764.0,69.4601,69.4936,69.3848,69.4099,19764.0
2019-04-25 11:00:00,82.98,83.04,82.85,82.86,22579.0,69.4099,69.4601,69.3012,69.3096,22579.0
2019-04-25 11:10:00,82.86,82.86,82.68,82.7,16716.0,69.3096,69.3096,69.159,69.1757,16716.0
2019-04-25 11:20:00,82.7,82.95,82.69,82.91,43666.0,69.1757,69.3848,69.1674,69.3514,43666.0
2019-04-25 11:30:00,82.93,83.02,82.85,82.95,34904.0,69.3681,69.4434,69.3012,69.3848,34904.0
2019-04-25 11:40:00,82.94,83.03,82.88,82.92,46711.0,69.3765,69.4518,69.3263,69.3597,46711.0
2019-04-25 11:50:00,82.92,82.97,82.86,82.93,54496.0,69.3597,69.4016,69.3096,69.3681,54496.0
2019-04-25 12:00:00,82.93,82.99,82.91,82.95,9584.0,69.3681,69.4183,69.3514,69.3848,9584.0
2019-04-25 12:10:00,82.94,82.98,82.9,82.94,23744.0,69.3765,69.4099,69.343,69.3765,23744.0
2019-04-25 12:20:00,82.93,82.93,82.84,82.85,12342.0,69.3681,69.3681,69.2928,69.3012,12342.0
2019-04-25 12:30:00,82.86,82.91,82.82,82.88,9267.0,69.3096,69.3514,69.2761,69.3263,9267.0
2019-04-25 12:40:00,82.88,82.92,82.84,82.92,10666.0,69.3263,69.3597,69.2928,69.3597,10666.0
2019-04-25 12:50:00,82.91,82.93,82.89,82.91,6967.0,69.3514,69.3681,69.3346,69.3514,6967.0
2019-04-25 13:00:00,82.92,82.96,82.88,82.89,34788.0,69.3597,69.3932,69.3263,69.3346,34788.0
2019-04-25 13:10:00,82.89,82.94,82.85,82.94,17525.0,69.3346,69.3765,69.3012,69.3765,17525.0
2019-04-25 13:20:00,82.96,83.03,82.94,83.03,5969.0,69.3932,69.4518,69.3765,69.4518,5969.0
2019-04-25 13:30:00,83.02,83.09,82.99,83.09,14304.0,69.4434,69.5019,69.4183,69.5019,14304.0
2019-04-25 13:40:00,83.11,83.2,83.09,83.19,13342.0,69.5187,69.594,69.5019,69.5856,13342.0
2019-04-25 13:50:00,83.19,83.23,83.15,83.23,9121.0,69.5856,69.619,69.5521,69.619,9121.0
2019-04-25 14:00:00,83.24,83.33,83.23,83.33,23100.0,69.6274,69.7027,69.619,69.7027,23100.0
2019-04-25 14:10:00,83.33,83.41,83.31,83.36,23119.0,69.7027,69.7696,69.686,69.7278,23119.0
2019-04-25 14:20:00,83.35,83.36,83.23,83.24,11564.0,69.7194,69.7278,69.619,69.6274,11564.0
2019-04-25 14:30:00,83.24,83.29,83.22,83.26,27659.0,69.6274,69.6692,69.6107,69.6441,27659.0
2019-04-25 14:40:00,83.26,83.35,83.22,83.22,26734.0,69.6441,69.7194,69.6107,69.6107,26734.0
2019-04-25 14:50:00,83.23,83.26,83.09,83.12,22273.0,69.619,69.6441,69.5019,69.527,22273.0
2019-04-25 15:00:00,83.11,83.12,83.04,83.05,30413.0,69.5187,69.527,69.4601,69.4685,30413.0
2019-04-25 15:10:00,83.05,83.14,83.04,83.14,27191.0,69.4685,69.5438,69.4601,69.5438,27191.0
2019-04-25 15:20:00,83.14,83.14,83.05,83.08,23353.0,69.5438,69.5438,69.4685,69.4936,23353.0
2019-04-25 15:30:00,83.09,83.21,83.09,83.2,40732.0,69.5019,69.6023,69.5019,69.594,40732.0
2019-04-25 15:40:00,83.21,83.27,83.19,83.25,34074.0,69.6023,69.6525,69.5856,69.6358,34074.0
2019-04-25 15:50:00,83.25,83.5,83.21,83.22,155669.0,69.6358,69.8449,69.6023,69.6107,155669.0
2019-04-26 09:30:00,83.56,83.57,83.02,83.16,43695.0,69.8951,69.9034,69.4434,69.5605,43695.0
2019-04-26 09:40:00,83.18,83.4,83.13,83.24,11547.0,69.5772,69.7612,69.5354,69.6274,11547.0
2019-04-26 09:50:00,83.29,83.29,82.98,83.04,11669.0,69.6692,69.6692,69.4099,69.4601,11669.0
2019-04-26 10:00:00,83.13,83.24,83.06,83.22,12040.0,69.5354,69.6274,69.4768,69.6107,12040.0
2019-04-26 10:10:00,83.22,83.34,83.18,83.25,16645.0,69.6107,69.7111,69.5772,69.6358,16645.0
2019-04-26 10:20:00,83.26,83.4,83.22,83.39,17321.0,69.6441,69.7612,69.6107,69.7529,17321.0
2019-04-26 10:30:00,83.39,83.45,83.34,83.43,13902.0,69.7529,69.8031,69.7111,69.7863,13902.0
2019-04-26 10:40:00,83.46,83.46,83.33,83.41,11579.0,69.8114,69.8114,69.7027,69.7696,11579.0
2019-04-26 10:50:00,83.41,83.47,83.38,83.45,11033.0,69.7696,69.8198,69.7445,69.8031,11033.0
2019-04-26 11:00:00,83.46,83.6,83.44,83.59,13935.0,69.8114,69.9285,69.7947,69.9202,13935.0
2019-04-26 11:10:00,83.62,83.64,83.58,83.61,7935.0,69.9453,69.962,69.9118,69.9369,7935.0
2019-04-26 11:20:00,83.61,83.61,83.52,83.55,15657.0,69.9369,69.9369,69.8616,69.8867,15657.0
2019-04-26 11:30:00,83.55,83.58,83.47,83.48,9937.0,69.8867,69.9118,69.8198,69.8282,9937.0
2019-04-26 11:40:00,83.49,83.58,83.48,83.56,14014.0,69.8365,69.9118,69.8282,69.8951,14014.0
2019-04-26 11:50:00,83.56,83.68,83.54,83.6,23194.0,69.8951,69.9955,69.8784,69.9285,23194.0
2019-04-26 12:00:00,83.59,83.68,83.58,83.68,12999.0,69.9202,69.9955,69.9118,69.9955,12999.0
2019-04-26 12:10:00,83.69,83.7,83.59,83.68,14264.0,70.0038,70.0122,69.9202,69.9955,14264.0
2019-04-26 12:20:00,83.67,83.68,83.61,83.64,10314.0,69.9871,69.9955,69.9369,69.962,10314.0
2019-04-26 12:30:00,83.63,83.69,83.6,83.6,8260.0,69.9536,70.0038,69.9285,69.9285,8260.0
2019-04-26 12:40:00,83.59,83.6,83.52,83.55,11742.0,69.9202,69.9285,69.8616,69.8867,11742.0
2019-04-26 12:50:00,83.56,83.62,83.55,83.59,7139.0,69.8951,69.9453,69.8867,69.9202,7139.0
2019-04-26 13:00:00,83.58,83.6,83.55,83.58,7921.0,69.9118,69.9285,69.8867,69.9118,7921.0
2019-04-26 13:10:00,83.58,83.59,83.52,83.54,8452.0,69.9118,69.9202,69.8616,69.8784,8452.0
2019-04-26 13:20:00,83.53,83.6,83.52,83.6,8642.0,69.87,69.9285,69.8616,69.9285,8642.0
2019-04-26 13:30:00,83.6,83.64,83.6,83.61,9066.0,69.9285,69.962,69.9285,69.9369,9066.0
2019-04-26 13:40:00,83.6,83.63,83.56,83.62,6938.0,69.9285,69.9536,69.8951,69.9453,6938.0
2019-04-26 13:50:00,83.63,83.63,83.51,83.54,23823.0,69.9536,69.9536,69.8533,69.8784,23823.0
2019-04-26 14:00:00,83.54,83.56,83.44,83.54,13757.0,69.8784,69.8951,69.7947,69.8784,13757.0
2019-04-26 14:10:00,83.54,83.56,83.5,83.56,21367.0,69.8784,69.8951,69.8449,69.8951,21367.0
2019-04-26 14:20:00,83.56,83.63,83.55,83.62,10970.0,69.8951,69.9536,69.8867,69.9453,10970.0
2019-04-26 14:30:00,83.62,83.66,83.61,83.66,8981.0,69.9453,69.9787,69.9369,69.9787,8981.0
2019-04-26 14:40:00,83.66,83.72,83.65,83.7,8955.0,69.9787,70.0289,69.9704,70.0122,8955.0
2019-04-26 14:50:00,83.69,83.71,83.62,83.64,10352.0,70.0038,70.0206,69.9453,69.962,10352.0
2019-04-26 15:00:00,83.66,83.74,83.65,83.69,18154.0,69.9787,70.0456,69.9704,70.0038,18154.0
2019-04-26 15:10:00,83.69,83.71,83.65,83.68,11864.0,70.0038,70.0206,69.9704,69.9955,11864.0
2019-04-26 15:20:00,83.68,83.73,83.66,83.72,12933.0,69.9955,70.0373,69.9787,70.0289,12933.0
2019-04-26 15:30:00,83.71,83.74,83.7,83.72,19763.0,70.0206,70.0456,70.0122,70.0289,19763.0
2019-04-26 15:40:00,83.72,83.74,83.59,83.59,22158.0,70.0289,70.0456,69.9202,69.9202,22158.0
2019-04-26 15:50:00,83.59,83.83,83.59,83.78,124484.0,69.9202,70.1209,69.9202,70.0791,124484.0
2019-04-29 09:30:00,83.73,84.0,83.69,83.95,30330.0,70.0373,70.2631,70.0038,70.2213,30330.0
2019-04-29 09:40:00,83.94,84.09,83.84,83.96,14678.0,70.2129,70.3384,70.1293,70.2297,14678.0
2019-04-29 09:50:00,83.95,84.01,83.84,83.91,15075.0,70.2213,70.2715,70.1293,70.1878,15075.0
2019-04-29 10:00:00,83.96,83.96,83.73,83.78,13241.0,70.2297,70.2297,70.0373,70.0791,13241.0
2019-04-29 10:10:00,83.81,83.82,83.76,83.76,7189.0,70.1042,70.1126,70.0624,70.0624,7189.0
2019-04-29 10:20:00,83.76,83.82,83.75,83.82,4190.0,70.0624,70.1126,70.054,70.1126,4190.0
2019-04-29 10:30:00,83.82,84.01,83.82,83.94,12106.0,70.1126,70.2715,70.1126,70.2129,12106.0
2019-04-29 10:40:00,83.94,83.96,83.88,83.94,6366.0,70.2129,70.2297,70.1627,70.2129,6366.0
2019-04-29 10:50:00,83.94,83.94,83.78,83.81,7956.0,70.2129,70.2129,70.0791,70.1042,7956.0
2019-04-29 11:00:00,83.8,83.87,83.74,83.76,21911.0,70.0958,70.1544,70.0456,70.0624,21911.0
2019-04-29 11:10:00,83.75,83.75,83.55,83.57,23250.0,70.054,70.054,69.8867,69.9034,23250.0
2019-04-29 11:20:00,83.57,83.66,83.56,83.65,25073.0,69.9034,69.9787,69.8951,69.9704,25073.0
2019-04-29 11:30:00,83.64,83.72,83.61,83.65,26368.0,69.962,70.0289,69.9369,69.9704,26368.0
2019-04-29 11:40:00,83.66,83.72,83.65,83.7,19187.0,69.9787,70.0289,69.9704,70.0122,19187.0
2019-04-29 11:50:00,83.7,83.73,83.66,83.67,14700.0,70.0122,70.0373,69.9787,69.9871,14700.0
2019-04-29 12:00:00,83.68,83.74,83.67,83.72,7796.0,69.9955,70.0456,69.9871,70.0289,7796.0
2019-04-29 12:10:00,83.72,83.73,83.66,83.7,12355.0,70.0289,70.0373,69.9787,70.0122,12355.0
2019-04-29 12:20:00,83.71,83.77,83.7,83.75,6928.0,70.0206,70.0707,70.0122,70.054,6928.0
2019-04-29 12:30:00,83.76,83.89,83.74,83.89,13241.0,70.0624,70.1711,70.0456,70.1711,13241.0
2019-04-29 12:40:00,83.9,83.95,83.9,83.93,15000.0,70.1795,70.2213,70.1795,70.2046,15000.0
2019-04-29 12:50:00,83.94,83.99,83.91,83.91,15487.0,70.2129,70.2548,70.1878,70.1878,15487.0
2019-04-29 13:00:00,83.91,83.91,83.83,83.87,8815.0,70.1878,70.1878,70.1209,70.1544,8815.0
2019-04-29 13:10:00,83.86,83.92,83.85,83.91,7823.0,70.146,70.1962,70.1377,70.1878,7823.0
2019-04-29 13:20:00,83.92,83.93,83.86,83.91,12299.0,70.1962,70.2046,70.146,70.1878,12299.0
2019-04-29 13:30:00,83.9,83.92,83.82,83.86,7646.0,70.1795,70.1962,70.1126,70.146,7646.0
2019-04-29 13:40:00,83.86,83.87,83.75,83.78,11301.0,70.146,70.1544,70.054,70.0791,11301.0
2019-04-29 13:50:00,83.8,83.83,83.78,83.79,8427.0,70.0958,70.1209,70.0791,70.0875,8427.0
2019-04-29 14:00:00,83.79,83.84,83.77,83.83,17122.0,70.0875,70.1293,70.0707,70.1209,17122.0
2019-04-29 14:10:00,83.84,83.89,83.82,83.89,15968.0,70.1293,70.1711,70.1126,70.1711,15968.0
2019-04-29 14:20:00,83.88,83.88,83.76,83.78,19544.0,70.1627,70.1627,70.0624,70.0791,19544.0
2019-04-29 14:30:00,83.79,83.84,83.79,83.82,7725.0,70.0875,70.1293,70.0875,70.1126,7725.0
2019-04-29 14:40:00,83.8,83.8,83.73,83.73,11754.0,70.0958,70.0958,70.0373,70.0373,11754.0
2019-04-29 14:50:00,83.74,83.75,83.7,83.73,15826.0,70.0456,70.054,70.0122,70.0373,15826.0
2019-04-29 15:00:00,83.74,83.79,83.72,83.79,13351.0,70.0456,70.0875,70.0289,70.0875,13351.0
2019-04-29 15:10:00,83.78,83.8,83.74,83.75,9622.0,70.0791,70.0958,70.0456,70.054,9622.0
2019-04-29 15:20:00,83.75,83.76,83.66,83.68,18482.0,70.054,70.0624,69.9787,69.9955,18482.0
2019-04-29 15:30:00,83.67,83.71,83.66,83.68,29632.0,69.9871,70.0206,69.9787,69.9955,29632.0
2019-04-29 15:40:00,83.67,83.68,83.5,83.58,53876.0,69.9871,69.9955,69.8449,69.9118,53876.0
2019-04-29 15:50:00,83.58,83.68,83.56,83.6,89558.0,69.9118,69.9955,69.8951,69.9285,89558.0
2019-04-30 09:30:00,83.71,83.89,82.84,83.0,172979.0,70.0206,70.1711,69.2928,69.4267,172979.0
2019-04-30 09:40:00,82.99,83.64,82.99,83.44,41084.0,69.4183,69.962,69.4183,69.7947,41084.0
2019-04-30 09:50:00,83.44,83.48,83.2,83.48,47021.0,69.7947,69.8282,69.594,69.8282,47021.0
2019-04-30 10:00:00,83.49,83.79,83.48,83.78,51239.0,69.8365,70.0875,69.8282,70.0791,51239.0
2019-04-30 10:10:00,83.78,83.85,83.7,83.75,49659.0,70.0791,70.1377,70.0122,70.054,49659.0
2019-04-30 10:20:00,83.77,83.79,83.55,83.6,16468.0,70.0707,70.0875,69.8867,69.9285,16468.0
2019-04-30 10:30:00,83.59,83.69,83.55,83.57,42269.0,69.9202,70.0038,69.8867,69.9034,42269.0
2019-04-30 10:40:00,83.58,83.78,83.49,83.78,45543.0,69.9118,70.0791,69.8365,70.0791,45543.0
2019-04-30 10:50:00,83.77,83.77,83.58,83.58,16548.0,70.0707,70.0707,69.9118,69.9118,16548.0
2019-04-30 11:00:00,83.57,83.57,83.28,83.31,23422.0,69.9034,69.9034,69.6609,69.686,23422.0
2019-04-30 11:10:00,83.31,83.46,83.27,83.34,24269.0,69.686,69.8114,69.6525,69.7111,24269.0
2019-04-30 11:20:00,83.34,83.45,83.25,83.27,20450.0,69.7111,69.8031,69.6358,69.6525,20450.0
2019-04-30 11:30:00,83.3,83.58,83.29,83.56,36409.0,69.6776,69.9118,69.6692,69.8951,36409.0
2019-04-30 11:40:00,83.56,83.63,83.53,83.6,12262.0,69.8951,69.9536,69.87,69.9285,12262.0
2019-04-30 11:50:00,83.59,83.67,83.54,83.6,14730.0,69.9202,69.9871,69.8784,69.9285,14730.0
2019-04-30 12:00:00,83.59,83.61,83.56,83.61,11049.0,69.9202,69.9369,69.8951,69.9369,11049.0
2019-04-30 12:10:00,83.62,83.73,83.62,83.7,10323.0,69.9453,70.0373,69.9453,70.0122,10323.0
2019-04-30 12:20:00,83.7,83.86,83.7,83.82,17717.0,70.0122,70.146,70.0122,70.1126,17717.0
2019-04-30 12:30:00,83.83,83.84,83.76,83.82,12732.0,70.1209,70.1293,70.0624,70.1126,12732.0
2019-04-30 12:40:00,83.82,83.85,83.73,83.74,8518.0,70.1126,70.1377,70.0373,70.0456,8518.0
2019-04-30 12:50:00,83.74,83.79,83.7,83.78,13388.0,70.0456,70.0875,70.0122,70.0791,13388.0
2019-04-30 13:00:00,83.79,83.86,83.78,83.83,12535.0,70.0875,70.146,70.0791,70.1209,12535.0
2019-04-30 13:10:00,83.83,83.83,83.75,83.76,14200.0,70.1209,70.1209,70.054,70.0624,14200.0
2019-04-30 13:20:00,83.75,83.81,83.75,83.79,9925.0,70.054,70.1042,70.054,70.0875,9925.0
2019-04-30 13:30:00,83.78,83.85,83.77,83.84,17775.0,70.0791,70.1377,70.0707,70.1293,17775.0
2019-04-30 13:40:00,83.84,83.96,83.83,83.9,16136.0,70.1293,70.2297,70.1209,70.1795,16136.0
2019-04-30 13:50:00,83.9,84.0,83.9,84.0,10794.0,70.1795,70.2631,70.1795,70.2631,10794.0
2019-04-30 14:00:00,84.0,84.03,83.9,83.9,30831.0,70.2631,70.2882,70.1795,70.1795,30831.0
2019-04-30 14:10:00,83.89,83.93,83.84,83.93,14965.0,70.1711,70.2046,70.1293,70.2046,14965.0
2019-04-30 14:20:00,83.93,83.98,83.88,83.9,17025.0,70.2046,70.2464,70.1627,70.1795,17025.0
2019-04-30 14:30:00,83.89,83.95,83.84,83.92,25488.0,70.1711,70.2213,70.1293,70.1962,25488.0
2019-04-30 14:40:00,83.92,84.0,83.92,84.0,11006.0,70.1962,70.2631,70.1962,70.2631,11006.0
2019-04-30 14:50:00,83.99,84.06,83.97,84.06,16833.0,70.2548,70.3133,70.238,70.3133,16833.0
2019-04-30 15:00:00,84.06,84.13,84.05,84.13,21701.0,70.3133,70.3719,70.3049,70.3719,21701.0
2019-04-30 15:10:00,84.12,84.14,84.04,84.06,27078.0,70.3635,70.3802,70.2966,70.3133,27078.0
2019-04-30 15:20:00,84.06,84.12,84.04,84.07,20375.0,70.3133,70.3635,70.2966,70.3217,20375.0
2019-04-30 15:30:00,84.07,84.1,84.05,84.09,22756.0,70.3217,70.3468,70.3049,70.3384,22756.0
2019-04-30 15:40:00,84.09,84.12,83.99,84.12,45777.0,70.3384,70.3635,70.2548,70.3635,45777.0
2019-04-30 15:50:00,84.12,84.39,84.05,84.31,209416.0,70.3635,70.5893,70.3049,70.5224,209416.0
2019-05-01 09:30:00,84.5,84.5,83.11,83.21,122092.0,70.6814,70.6814,69.5187,69.6023,122092.0
2019-05-01 09:40:00,83.23,83.25,82.85,83.19,57922.0,69.619,69.6358,69.3012,69.5856,57922.0
2019-05-01 09:50:00,83.19,83.22,82.88,83.06,22973.0,69.5856,69.6107,69.3263,69.4768,22973.0
2019-05-01 10:00:00,83.03,83.29,82.87,83.17,24195.0,69.4518,69.6692,69.3179,69.5689,24195.0
2019-05-01 10:10:00,83.19,83.44,83.16,83.43,14345.0,69.5856,69.7947,69.5605,69.7863,14345.0
2019-05-01 10:20:00,83.44,83.57,83.41,83.47,15624.0,69.7947,69.9034,69.7696,69.8198,15624.0
2019-05-01 10:30:00,83.47,83.65,83.45,83.54,32261.0,69.8198,69.9704,69.8031,69.8784,32261.0
2019-05-01 10:40:00,83.55,83.57,83.37,83.38,15072.0,69.8867,69.9034,69.7362,69.7445,15072.0
2019-05-01 10:50:00,83.35,83.37,83.2,83.2,15809.0,69.7194,69.7362,69.594,69.594,15809.0
2019-05-01 11:00:00,83.21,83.23,83.06,83.06,109023.0,69.6023,69.619,69.4768,69.4768,109023.0
2019-05-01 11:10:00,83.06,83.17,83.04,83.07,82832.0,69.4768,69.5689,69.4601,69.4852,82832.0
2019-05-01 11:20:00,83.07,83.28,83.02,83.28,30293.0,69.4852,69.6609,69.4434,69.6609,30293.0
2019-05-01 11:30:00,83.28,83.39,83.22,83.39,27984.0,69.6609,69.7529,69.6107,69.7529,27984.0
2019-05-01 11:40:00,83.4,83.42,83.34,83.36,20559.0,69.7612,69.778,69.7111,69.7278,20559.0
2019-05-01 11:50:00,83.36,83.42,83.34,83.38,36659.0,69.7278,69.778,69.7111,69.7445,36659.0
2019-05-01 12:00:00,83.38,83.39,83.31,83.33,13542.0,69.7445,69.7529,69.686,69.7027,13542.0
2019-05-01 12:10:00,83.33,83.4,83.24,83.39,29599.0,69.7027,69.7612,69.6274,69.7529,29599.0
2019-05-01 12:20:00,83.4,83.4,83.3,83.4,13714.0,69.7612,69.7612,69.6776,69.7612,13714.0
2019-05-01 12:30:00,83.39,83.4,83.35,83.36,11829.0,69.7529,69.7612,69.7194,69.7278,11829.0
2019-05-01 12:40:00,83.35,83.4,83.31,83.36,11627.0,69.7194,69.7612,69.686,69.7278,11627.0
2019-05-01 12:50:00,83.36,83.4,83.35,83.4,32764.0,69.7278,69.7612,69.7194,69.7612,32764.0
2019-05-01 13:00:00,83.4,83.54,83.16,83.17,31670.0,69.7612,69.8784,69.5605,69.5689,31670.0
2019-05-01 13:10:00,83.17,83.23,83.1,83.23,13319.0,69.5689,69.619,69.5103,69.619,13319.0
2019-05-01 13:20:00,83.22,83.22,83.14,83.15,17931.0,69.6107,69.6107,69.5438,69.5521,17931.0
2019-05-01 13:30:00,83.16,83.24,83.13,83.16,22896.0,69.5605,69.6274,69.5354,69.5605,22896.0
2019-05-01 13:40:00,83.15,83.24,83.12,83.23,16482.0,69.5521,69.6274,69.527,69.619,16482.0
2019-05-01 13:50:00,83.24,83.37,83.24,83.34,32868.0,69.6274,69.7362,69.6274,69.7111,32868.0
2019-05-01 14:00:00,83.35,83.43,83.3,83.36,53631.0,69.7194,69.7863,69.6776,69.7278,53631.0
2019-05-01 14:10:00,83.36,83.43,83.26,83.42,37278.0,69.7278,69.7863,69.6441,69.778,37278.0
2019-05-01 14:20:00,83.42,83.45,83.32,83.36,52252.0,69.778,69.8031,69.6943,69.7278,52252.0
2019-05-01 14:30:00,83.34,83.44,82.93,82.94,33502.0,69.7111,69.7947,69.3681,69.3765,33502.0
2019-05-01 14:40:00,82.89,82.89,82.54,82.56,113937.0,69.3346,69.3346,69.0419,69.0586,113937.0
2019-05-01 14:50:00,82.56,82.69,82.51,82.56,50588.0,69.0586,69.1674,69.0168,69.0586,50588.0
2019-05-01 15:00:00,82.54,82.57,82.31,82.48,39742.0,69.0419,69.067,68.8495,68.9917,39742.0
2019-05-01 15:10:00,82.47,82.57,82.4,82.55,54295.0,68.9833,69.067,68.9248,69.0503,54295.0
2019-05-01 15:20:00,82.55,82.55,82.25,82.33,34841.0,69.0503,69.0503,68.7993,68.8662,34841.0
2019-05-01 15:30:00,82.33,82.36,82.24,82.25,42758.0,68.8662,68.8913,68.7909,68.7993,42758.0
2019-05-01 15:40:00,82.24,82.24,82.04,82.07,62910.0,68.7909,68.7909,68.6237,68.6487,62910.0
2019-05-01 15:50:00,82.08,82.1,81.92,81.97,160478.0,68.6571,68.6738,68.5233,68.5651,160478.0
2019-05-02 09:30:00,81.98,82.64,81.83,82.16,77208.0,68.5735,69.1255,68.448,68.724,77208.0
2019-05-02 09:40:00,82.2,82.38,82.06,82.13,58372.0,68.7575,68.9081,68.6404,68.6989,58372.0
2019-05-02 09:50:00,82.14,82.41,82.08,82.4,24615.0,68.7073,68.9331,68.6571,68.9248,24615.0
2019-05-02 10:00:00,82.47,82.95,82.41,82.85,44670.0,68.9833,69.3848,68.9331,69.3012,44670.0
2019-05-02 10:10:00,82.89,83.11,82.85,83.11,35808.0,69.3346,69.5187,69.3012,69.5187,35808.0
2019-05-02 10:20:00,83.1,83.11,82.81,82.83,50914.0,69.5103,69.5187,69.2677,69.2845,50914.0
2019-05-02 10:30:00,82.86,83.11,82.85,83.02,77662.0,69.3096,69.5187,69.3012,69.4434,77662.0
2019-05-02 10:40:00,83.01,83.11,82.9,82.91,64202.0,69.435,69.5187,69.343,69.3514,64202.0
2019-05-02 10:50:00,82.91,82.94,82.6,82.64,48174.0,69.3514,69.3765,69.0921,69.1255,48174.0
2019-05-02 11:00:00,82.65,82.73,82.57,82.73,56856.0,69.1339,69.2008,69.067,69.2008,56856.0
2019-05-02 11:10:00,82.71,82.72,82.59,82.61,34522.0,69.1841,69.1924,69.0837,69.1004,34522.0
2019-05-02 11:20:00,82.6,82.64,82.42,82.49,48240.0,69.0921,69.1255,68.9415,69.0001,48240.0
2019-05-02 11:30:00,82.49,82.66,82.48,82.54,32747.0,69.0001,69.1423,68.9917,69.0419,32747.0
2019-05-02 11:40:00,82.53,82.64,82.09,82.16,57403.0,69.0335,69.1255,68.6655,68.724,57403.0
2019-05-02 11:50:00,82.13,82.23,82.0,82.12,25642.0,68.6989,68.7826,68.5902,68.6906,25642.0
2019-05-02 12:00:00,82.15,82.32,82.03,82.31,44974.0,68.7157,68.8579,68.6153,68.8495,44974.0
2019-05-02 12:10:00,82.3,82.4,82.23,82.38,43300.0,68.8411,68.9248,68.7826,68.9081,43300.0
2019-05-02 12:20:00,82.37,82.44,82.33,82.39,47306.0,68.8997,68.9582,68.8662,68.9164,47306.0
2019-05-02 12:30:00,82.43,82.54,82.38,82.53,25839.0,68.9499,69.0419,68.9081,69.0335,25839.0
2019-05-02 12:40:00,82.53,82.55,82.39,82.45,34317.0,69.0335,69.0503,68.9164,68.9666,34317.0
2019-05-02 12:50:00,82.45,82.48,82.32,82.43,29277.0,68.9666,68.9917,68.8579,68.9499,29277.0
2019-05-02 13:00:00,82.43,82.54,82.32,82.54,28680.0,68.9499,69.0419,68.8579,69.0419,28680.0
2019-05-02 13:10:00,82.55,82.68,82.54,82.67,19170.0,69.0503,69.159,69.0419,69.1506,19170.0
2019-05-02 13:20:00,82.67,82.77,82.65,82.73,21638.0,69.1506,69.2343,69.1339,69.2008,21638.0
2019-05-02 13:30:00,82.72,82.87,82.7,82.82,17668.0,69.1924,69.3179,69.1757,69.2761,17668.0
2019-05-02 13:40:00,82.8,82.86,82.68,82.71,24308.0,69.2594,69.3096,69.159,69.1841,24308.0
2019-05-02 13:50:00,82.73,82.88,82.73,82.79,32252.0,69.2008,69.3263,69.2008,69.251,32252.0
2019-05-02 14:00:00,82.79,82.87,82.76,82.8,23318.0,69.251,69.3179,69.2259,69.2594,23318.0
2019-05-02 14:10:00,82.8,82.93,82.78,82.91,21007.0,69.2594,69.3681,69.2426,69.3514,21007.0
2019-05-02 14:20:00,82.91,82.93,82.87,82.9,28723.0,69.3514,69.3681,69.3179,69.343,28723.0
2019-05-02 14:30:00,82.91,82.98,82.85,82.87,27203.0,69.3514,69.4099,69.3012,69.3179,27203.0
2019-05-02 14:40:00,82.86,82.87,82.68,82.69,50100.0,69.3096,69.3179,69.159,69.1674,50100.0
2019-05-02 14:50:00,82.67,82.79,82.57,82.76,24087.0,69.1506,69.251,69.067,69.2259,24087.0
2019-05-02 15:00:00,82.76,82.88,82.75,82.8,40607.0,69.2259,69.3263,69.2175,69.2594,40607.0
2019-05-02 15:10:00,82.81,82.86,82.78,82.81,35751.0,69.2677,69.3096,69.2426,69.2677,35751.0
2019-05-02 15:20:00,82.81,82.99,82.81,82.97,43228.0,69.2677,69.4183,69.2677,69.4016,43228.0
2019-05-02 15:30:00,82.96,82.99,82.82,82.86,40541.0,69.3932,69.4183,69.2761,69.3096,40541.0
2019-05-02 15:40:00,82.85,82.85,82.59,82.62,50887.0,69.3012,69.3012,69.0837,69.1088,50887.0
2019-05-02 15:50:00,82.63,82.79,82.63,82.78,177676.0,69.1172,69.251,69.1172,69.2426,177676.0
2019-05-03 09:30:00,83.23,83.84,83.07,83.49,42981.0,69.619,70.1293,69.4852,69.8365,42981.0
2019-05-03 09:40:00,83.51,83.57,83.36,83.47,34993.0,69.8533,69.9034,69.7278,69.8198,34993.0
2019-05-03 09:50:00,83.48,83.54,83.38,83.43,17652.0,69.8282,69.8784,69.7445,69.7863,17652.0
2019-05-03 10:00:00,83.41,83.76,83.41,83.76,32245.0,69.7696,70.0624,69.7696,70.0624,32245.0
2019-05-03 10:10:00,83.76,83.92,83.68,83.8,36660.0,70.0624,70.1962,69.9955,70.0958,36660.0
2019-05-03 10:20:00,83.77,83.79,83.58,83.69,34343.0,70.0707,70.0875,69.9118,70.0038,34343.0
2019-05-03 10:30:00,83.71,83.98,83.71,83.97,23867.0,70.0206,70.2464,70.0206,70.238,23867.0
2019-05-03 10:40:00,83.97,84.25,83.96,84.24,20170.0,70.238,70.4722,70.2297,70.4639,20170.0
2019-05-03 10:50:00,84.25,84.41,84.23,84.39,23575.0,70.4722,70.6061,70.4555,70.5893,23575.0
2019-05-03 11:00:00,84.38,84.55,84.36,84.45,30427.0,70.581,70.7232,70.5643,70.6395,30427.0
2019-05-03 11:10:00,84.47,84.5,84.36,84.41,21906.0,70.6563,70.6814,70.5643,70.6061,21906.0
2019-05-03 11:20:00,84.4,84.43,84.28,84.35,22974.0,70.5977,70.6228,70.4973,70.5559,22974.0
2019-05-03 11:30:00,84.36,84.4,84.27,84.32,30697.0,70.5643,70.5977,70.489,70.5308,30697.0
2019-05-03 11:40:00,84.32,84.49,84.32,84.42,13740.0,70.5308,70.673,70.5308,70.6144,13740.0
2019-05-03 11:50:00,84.42,84.57,84.42,84.52,16407.0,70.6144,70.7399,70.6144,70.6981,16407.0
2019-05-03 12:00:00,84.5,84.57,84.48,84.53,25747.0,70.6814,70.7399,70.6646,70.7065,25747.0
2019-05-03 12:10:00,84.52,84.54,84.48,84.52,18632.0,70.6981,70.7148,70.6646,70.6981,18632.0
2019-05-03 12:20:00,84.51,84.6,84.42,84.6,16276.0,70.6897,70.765,70.6144,70.765,16276.0
2019-05-03 12:30:00,84.6,84.68,84.59,84.6,22582.0,70.765,70.8319,70.7566,70.765,22582.0
2019-05-03 12:40:00,84.6,84.7,84.56,84.6,29940.0,70.765,70.8487,70.7315,70.765,29940.0
2019-05-03 12:50:00,84.6,84.75,84.59,84.69,26557.0,70.765,70.8905,70.7566,70.8403,26557.0
2019-05-03 13:00:00,84.7,84.75,84.65,84.67,30983.0,70.8487,70.8905,70.8068,70.8236,30983.0
2019-05-03 13:10:00,84.67,84.7,84.6,84.69,24792.0,70.8236,70.8487,70.765,70.8403,24792.0
2019-05-03 13:20:00,84.68,84.75,84.68,84.75,15570.0,70.8319,70.8905,70.8319,70.8905,15570.0
2019-05-03 13:30:00,84.75,84.82,84.75,84.78,19485.0,70.8905,70.949,70.8905,70.9156,19485.0
2019-05-03 13:40:00,84.78,84.78,84.72,84.75,13249.0,70.9156,70.9156,70.8654,70.8905,13249.0
2019-05-03 13:50:00,84.75,84.79,84.64,84.67,23942.0,70.8905,70.9239,70.7985,70.8236,23942.0
2019-05-03 14:00:00,84.67,84.67,84.61,84.65,26414.0,70.8236,70.8236,70.7734,70.8068,26414.0
2019-05-03 14:10:00,84.65,84.72,84.65,84.7,28977.0,70.8068,70.8654,70.8068,70.8487,28977.0
2019-05-03 14:20:00,84.7,84.73,84.67,84.71,25047.0,70.8487,70.8737,70.8236,70.857,25047.0
2019-05-03 14:30:00,84.71,84.71,84.64,84.71,14847.0,70.857,70.857,70.7985,70.857,14847.0
2019-05-03 14:40:00,84.7,84.8,84.7,84.78,18086.0,70.8487,70.9323,70.8487,70.9156,18086.0
2019-05-03 14:50:00,84.78,84.78,84.7,84.73,24713.0,70.9156,70.9156,70.8487,70.8737,24713.0
2019-05-03 15:00:00,84.73,84.73,84.66,84.73,14991.0,70.8737,70.8737,70.8152,70.8737,14991.0
2019-05-03 15:10:00,84.73,84.77,84.69,84.74,25423.0,70.8737,70.9072,70.8403,70.8821,25423.0
2019-05-03 15:20:00,84.75,84.76,84.68,84.75,29129.0,70.8905,70.8988,70.8319,70.8905,29129.0
2019-05-03 15:30:00,84.74,84.74,84.56,84.66,33831.0,70.8821,70.8821,70.7315,70.8152,33831.0
2019-05-03 15:40:00,84.67,84.75,84.6,84.73,61661.0,70.8236,70.8905,70.765,70.8737,61661.0
2019-05-03 15:50:00,84.74,84.76,84.59,84.61,171726.0,70.8821,70.8988,70.7566,70.7734,171726.0
2019-05-06 09:30:00,83.12,83.81,82.68,83.8,58384.0,69.527,70.1042,69.159,70.0958,58384.0
2019-05-06 09:40:00,83.73,83.8,83.52,83.75,54109.0,70.0373,70.0958,69.8616,70.054,54109.0
2019-05-06 09:50:00,83.75,84.04,83.74,83.93,23701.0,70.054,70.2966,70.0456,70.2046,23701.0
2019-05-06 10:00:00,83.93,83.93,83.6,83.6,31910.0,70.2046,70.2046,69.9285,69.9285,31910.0
2019-05-06 10:10:00,83.61,83.74,83.54,83.73,36450.0,69.9369,70.0456,69.8784,70.0373,36450.0
2019-05-06 10:20:00,83.73,83.85,83.69,83.79,15777.0,70.0373,70.1377,70.0038,70.0875,15777.0
2019-05-06 10:30:00,83.81,83.94,83.79,83.9,15110.0,70.1042,70.2129,70.0875,70.1795,15110.0
2019-05-06 10:40:00,83.91,84.02,83.84,84.02,10995.0,70.1878,70.2799,70.1293,70.2799,10995.0
2019-05-06 10:50:00,84.0,84.28,83.99,84.28,22600.0,70.2631,70.4973,70.2548,70.4973,22600.0
2019-05-06 11:00:00,84.29,84.34,84.21,84.27,25543.0,70.5057,70.5475,70.4388,70.489,25543.0
2019-05-06 11:10:00,84.27,84.36,84.17,84.34,31377.0,70.489,70.5643,70.4053,70.5475,31377.0
2019-05-06 11:20:00,84.38,84.46,84.32,84.38,32254.0,70.581,70.6479,70.5308,70.581,32254.0
2019-05-06 11:30:00,84.39,84.44,84.2,84.28,23162.0,70.5893,70.6312,70.4304,70.4973,23162.0
2019-05-06 11:40:00,84.3,84.44,84.29,84.41,15542.0,70.5141,70.6312,70.5057,70.6061,15542.0
2019-05-06 11:50:00,84.4,84.4,84.26,84.28,12356.0,70.5977,70.5977,70.4806,70.4973,12356.0
2019-05-06 12:00:00,84.3,84.36,84.2,84.23,11181.0,70.5141,70.5643,70.4304,70.4555,11181.0
2019-05-06 12:10:00,84.24,84.25,84.14,84.2,9401.0,70.4639,70.4722,70.3802,70.4304,9401.0
2019-05-06 12:20:00,84.21,84.22,84.17,84.18,14294.0,70.4388,70.4471,70.4053,70.4137,14294.0
2019-05-06 12:30:00,84.19,84.34,84.19,84.34,6975.0,70.4221,70.5475,70.4221,70.5475,6975.0
2019-05-06 12:40:00,84.32,84.35,84.26,84.29,9801.0,70.5308,70.5559,70.4806,70.5057,9801.0
2019-05-06 12:50:00,84.29,84.35,84.21,84.21,17096.0,70.5057,70.5559,70.4388,70.4388,17096.0
2019-05-06 13:00:00,84.21,84.32,84.18,84.31,8292.0,70.4388,70.5308,70.4137,70.5224,8292.0
2019-05-06 13:10:00,84.33,84.34,84.29,84.32,10282.0,70.5392,70.5475,70.5057,70.5308,10282.0
2019-05-06 13:20:00,84.32,84.37,84.26,84.34,5835.0,70.5308,70.5726,70.4806,70.5475,5835.0
2019-05-06 13:30:00,84.34,84.35,84.23,84.24,10209.0,70.5475,70.5559,70.4555,70.4639,10209.0
2019-05-06 13:40:00,84.26,84.28,84.18,84.28,10742.0,70.4806,70.4973,70.4137,70.4973,10742.0
2019-05-06 13:50:00,84.28,84.34,84.26,84.3,9820.0,70.4973,70.5475,70.4806,70.5141,9820.0
2019-05-06 14:00:00,84.31,84.37,84.27,84.37,13036.0,70.5224,70.5726,70.489,70.5726,13036.0
2019-05-06 14:10:00,84.37,84.55,84.36,84.54,14483.0,70.5726,70.7232,70.5643,70.7148,14483.0
2019-05-06 14:20:00,84.52,84.55,84.45,84.5,10280.0,70.6981,70.7232,70.6395,70.6814,10280.0
2019-05-06 14:30:00,84.51,84.68,84.5,84.68,31775.0,70.6897,70.8319,70.6814,70.8319,31775.0
2019-05-06 14:40:00,84.67,84.8,84.67,84.78,14014.0,70.8236,70.9323,70.8236,70.9156,14014.0
2019-05-06 14:50:00,84.8,84.85,84.77,84.8,17691.0,70.9323,70.9741,70.9072,70.9323,17691.0
2019-05-06 15:00:00,84.82,84.82,84.72,84.77,17777.0,70.949,70.949,70.8654,70.9072,17777.0
2019-05-06 15:10:00,84.77,84.78,84.69,84.72,16260.0,70.9072,70.9156,70.8403,70.8654,16260.0
2019-05-06 15:20:00,84.73,84.84,84.71,84.73,20261.0,70.8737,70.9658,70.857,70.8737,20261.0
2019-05-06 15:30:00,84.74,84.83,84.7,84.74,43594.0,70.8821,70.9574,70.8487,70.8821,43594.0
2019-05-06 15:40:00,84.75,84.75,84.65,84.68,42029.0,70.8905,70.8905,70.8068,70.8319,42029.0
2019-05-06 15:50:00,84.69,84.76,84.6,84.68,94356.0,70.8403,70.8988,70.765,70.8319,94356.0
2019-05-07 09:30:00,83.75,84.42,83.75,84.32,49569.0,70.054,70.6144,70.054,70.5308,49569.0
2019-05-07 09:40:00,84.35,84.45,83.98,83.98,28214.0,70.5559,70.6395,70.2464,70.2464,28214.0
2019-05-07 09:50:00,83.95,84.12,83.83,84.02,21207.0,70.2213,70.3635,70.1209,70.2799,21207.0
2019-05-07 10:00:00,83.99,84.02,83.74,83.95,46987.0,70.2548,70.2799,70.0456,70.2213,46987.0
2019-05-07 10:10:00,83.97,84.11,83.75,83.75,44194.0,70.238,70.3551,70.054,70.054,44194.0
2019-05-07 10:20:00,83.74,84.12,83.66,84.12,39598.0,70.0456,70.3635,69.9787,70.3635,39598.0
2019-05-07 10:30:00,84.17,84.21,83.83,83.83,38512.0,70.4053,70.4388,70.1209,70.1209,38512.0
2019-05-07 10:40:00,83.83,83.84,83.56,83.75,27489.0,70.1209,70.1293,69.8951,70.054,27489.0
2019-05-07 10:50:00,83.74,83.96,83.69,83.9,35790.0,70.0456,70.2297,70.0038,70.1795,35790.0
2019-05-07 11:00:00,83.89,83.95,83.63,83.95,52836.0,70.1711,70.2213,69.9536,70.2213,52836.0
2019-05-07 11:10:00,83.96,84.06,83.89,83.97,17439.0,70.2297,70.3133,70.1711,70.238,17439.0
2019-05-07 11:20:00,83.92,84.13,83.75,83.99,117712.0,70.1962,70.3719,70.054,70.2548,117712.0
2019-05-07 11:30:00,84.0,84.02,83.74,83.91,88421.0,70.2631,70.2799,70.0456,70.1878,88421.0
2019-05-07 11:40:00,83.91,83.97,83.78,83.89,23026.0,70.1878,70.238,70.0791,70.1711,23026.0
2019-05-07 11:50:00,83.85,83.91,83.73,83.91,37721.0,70.1377,70.1878,70.0373,70.1878,37721.0
2019-05-07 12:00:00,83.92,83.97,83.77,83.93,24935.0,70.1962,70.238,70.0707,70.2046,24935.0
2019-05-07 12:10:00,83.93,84.02,83.8,83.98,31019.0,70.2046,70.2799,70.0958,70.2464,31019.0
2019-05-07 12:20:00,83.99,84.18,83.99,84.16,16565.0,70.2548,70.4137,70.2548,70.397,16565.0
2019-05-07 12:30:00,84.16,84.21,84.09,84.1,12679.0,70.397,70.4388,70.3384,70.3468,12679.0
2019-05-07 12:40:00,84.1,84.11,83.94,84.09,31437.0,70.3468,70.3551,70.2129,70.3384,31437.0
2019-05-07 12:50:00,84.08,84.23,83.88,83.88,23200.0,70.33,70.4555,70.1627,70.1627,23200.0
2019-05-07 13:00:00,83.87,83.87,83.67,83.73,47461.0,70.1544,70.1544,69.9871,70.0373,47461.0
2019-05-07 13:10:00,83.73,83.77,83.56,83.61,44486.0,70.0373,70.0707,69.8951,69.9369,44486.0
2019-05-07 13:20:00,83.61,83.68,83.5,83.58,28840.0,69.9369,69.9955,69.8449,69.9118,28840.0
2019-05-07 13:30:00,83.58,83.7,83.53,83.62,23563.0,69.9118,70.0122,69.87,69.9453,23563.0
2019-05-07 13:40:00,83.61,83.74,83.5,83.74,23790.0,69.9369,70.0456,69.8449,70.0456,23790.0
2019-05-07 13:50:00,83.73,83.81,83.68,83.73,58423.0,70.0373,70.1042,69.9955,70.0373,58423.0
2019-05-07 14:00:00,83.71,83.84,83.7,83.78,39571.0,70.0206,70.1293,70.0122,70.0791,39571.0
2019-05-07 14:10:00,83.79,83.79,83.52,83.62,23669.0,70.0875,70.0875,69.8616,69.9453,23669.0
2019-05-07 14:20:00,83.62,83.73,83.34,83.36,42571.0,69.9453,70.0373,69.7111,69.7278,42571.0
2019-05-07 14:30:00,83.38,83.45,83.13,83.19,24613.0,69.7445,69.8031,69.5354,69.5856,24613.0
2019-05-07 14:40:00,83.19,83.31,83.07,83.12,62203.0,69.5856,69.686,69.4852,69.527,62203.0
2019-05-07 14:50:00,83.12,83.36,83.12,83.25,19984.0,69.527,69.7278,69.527,69.6358,19984.0
2019-05-07 15:00:00,83.24,83.25,83.02,83.21,44522.0,69.6274,69.6358,69.4434,69.6023,44522.0
2019-05-07 15:10:00,83.19,83.29,83.13,83.13,18039.0,69.5856,69.6692,69.5354,69.5354,18039.0
2019-05-07 15:20:00,83.16,83.26,83.07,83.12,22575.0,69.5605,69.6441,69.4852,69.527,22575.0
2019-05-07 15:30:00,83.11,83.15,82.86,82.87,59048.0,69.5187,69.5521,69.3096,69.3179,59048.0
2019-05-07 15:40:00,82.87,83.29,82.87,83.27,56967.0,69.3179,69.6692,69.3179,69.6525,56967.0
2019-05-07 15:50:00,83.28,83.54,83.23,83.48,139298.0,69.6609,69.8784,69.619,69.8282,139298.0
2019-05-08 09:30:00,83.42,83.48,83.18,83.25,33697.0,69.778,69.8282,69.5772,69.6358,33697.0
2019-05-08 09:40:00,83.28,83.55,83.15,83.41,49976.0,69.6609,69.8867,69.5521,69.7696,49976.0
2019-05-08 09:50:00,83.41,83.64,83.35,83.61,20809.0,69.7696,69.962,69.7194,69.9369,20809.0
2019-05-08 10:00:00,83.7,83.77,83.62,83.66,13365.0,70.0122,70.0707,69.9453,69.9787,13365.0
2019-05-08 10:10:00,83.6,83.84,83.59,83.84,9286.0,69.9285,70.1293,69.9202,70.1293,9286.0
2019-05-08 10:20:00,83.89,83.89,83.66,83.67,21082.0,70.1711,70.1711,69.9787,69.9871,21082.0
2019-05-08 10:30:00,83.67,83.7,83.51,83.55,11253.0,69.9871,70.0122,69.8533,69.8867,11253.0
2019-05-08 10:40:00,83.59,83.87,83.58,83.72,11463.0,69.9202,70.1544,69.9118,70.0289,11463.0
2019-05-08 10:50:00,83.74,84.04,83.69,84.02,17573.0,70.0456,70.2966,70.0038,70.2799,17573.0
2019-05-08 11:00:00,84.04,84.2,83.89,84.03,23252.0,70.2966,70.4304,70.1711,70.2882,23252.0
2019-05-08 11:10:00,84.08,84.18,83.99,84.01,7153.0,70.33,70.4137,70.2548,70.2715,7153.0
2019-05-08 11:20:00,83.98,84.07,83.94,84.03,12464.0,70.2464,70.3217,70.2129,70.2882,12464.0
2019-05-08 11:30:00,84.0,84.11,83.84,83.91,21235.0,70.2631,70.3551,70.1293,70.1878,21235.0
2019-05-08 11:40:00,83.91,84.09,83.87,84.09,10792.0,70.1878,70.3384,70.1544,70.3384,10792.0
2019-05-08 11:50:00,84.07,84.14,84.0,84.02,10712.0,70.3217,70.3802,70.2631,70.2799,10712.0
2019-05-08 12:00:00,84.0,84.05,83.84,83.91,12030.0,70.2631,70.3049,70.1293,70.1878,12030.0
2019-05-08 12:10:00,83.92,84.04,83.9,84.02,14669.0,70.1962,70.2966,70.1795,70.2799,14669.0
2019-05-08 12:20:00,84.04,84.17,84.01,84.14,7321.0,70.2966,70.4053,70.2715,70.3802,7321.0
2019-05-08 12:30:00,84.12,84.26,84.12,84.22,6744.0,70.3635,70.4806,70.3635,70.4471,6744.0
2019-05-08 12:40:00,84.26,84.36,84.25,84.3,16447.0,70.4806,70.5643,70.4722,70.5141,16447.0
2019-05-08 12:50:00,84.34,84.44,84.32,84.4,9869.0,70.5475,70.6312,70.5308,70.5977,9869.0
2019-05-08 13:00:00,84.45,84.45,84.27,84.27,14046.0,70.6395,70.6395,70.489,70.489,14046.0
2019-05-08 13:10:00,84.25,84.25,84.1,84.15,9954.0,70.4722,70.4722,70.3468,70.3886,9954.0
2019-05-08 13:20:00,84.16,84.28,84.14,84.26,6714.0,70.397,70.4973,70.3802,70.4806,6714.0
2019-05-08 13:30:00,84.28,84.3,84.18,84.21,9662.0,70.4973,70.5141,70.4137,70.4388,9662.0
2019-05-08 13:40:00,84.22,84.3,84.17,84.26,9737.0,70.4471,70.5141,70.4053,70.4806,9737.0
2019-05-08 13:50:00,84.26,84.33,84.24,84.31,8878.0,70.4806,70.5392,70.4639,70.5224,8878.0
2019-05-08 14:00:00,84.34,84.35,84.22,84.24,29100.0,70.5475,70.5559,70.4471,70.4639,29100.0
2019-05-08 14:10:00,84.24,84.24,84.11,84.12,8068.0,70.4639,70.4639,70.3551,70.3635,8068.0
2019-05-08 14:20:00,84.12,84.25,84.12,84.25,8831.0,70.3635,70.4722,70.3635,70.4722,8831.0
2019-05-08 14:30:00,84.25,84.28,84.15,84.16,6647.0,70.4722,70.4973,70.3886,70.397,6647.0
2019-05-08 14:40:00,84.18,84.22,84.15,84.18,12986.0,70.4137,70.4471,70.3886,70.4137,12986.0
2019-05-08 14:50:00,84.19,84.21,84.15,84.18,12291.0,70.4221,70.4388,70.3886,70.4137,12291.0
2019-05-08 15:00:00,84.21,84.32,84.21,84.29,10957.0,70.4388,70.5308,70.4388,70.5057,10957.0
2019-05-08 15:10:00,84.28,84.39,84.28,84.38,10087.0,70.4973,70.5893,70.4973,70.581,10087.0
2019-05-08 15:20:00,84.38,84.46,84.38,84.46,13002.0,70.581,70.6479,70.581,70.6479,13002.0
2019-05-08 15:30:00,84.47,84.48,84.43,84.45,49054.0,70.6563,70.6646,70.6228,70.6395,49054.0
2019-05-08 15:40:00,84.45,84.49,84.26,84.31,56549.0,70.6395,70.673,70.4806,70.5224,56549.0
2019-05-08 15:50:00,84.31,84.32,84.15,84.21,135294.0,70.5224,70.5308,70.3886,70.4388,135294.0
2019-05-09 09:30:00,83.45,83.98,83.25,83.83,54352.0,69.8031,70.2464,69.6358,70.1209,54352.0
2019-05-09 09:40:00,83.81,83.85,83.6,83.64,31152.0,70.1042,70.1377,69.9285,69.962,31152.0
2019-05-09 09:50:00,83.62,83.73,83.53,83.66,47198.0,69.9453,70.0373,69.87,69.9787,47198.0
2019-05-09 10:00:00,83.65,83.73,83.41,83.73,31392.0,69.9704,70.0373,69.7696,70.0373,31392.0
2019-05-09 10:10:00,83.73,83.82,83.65,83.67,99639.0,70.0373,70.1126,69.9704,69.9871,99639.0
2019-05-09 10:20:00,83.62,83.62,83.41,83.52,50783.0,69.9453,69.9453,69.7696,69.8616,50783.0
2019-05-09 10:30:00,83.5,83.66,83.45,83.59,43174.0,69.8449,69.9787,69.8031,69.9202,43174.0
2019-05-09 10:40:00,83.6,83.72,83.57,83.63,53904.0,69.9285,70.0289,69.9034,69.9536,53904.0
2019-05-09 10:50:00,83.63,83.65,83.39,83.4,24600.0,69.9536,69.9704,69.7529,69.7612,24600.0
2019-05-09 11:00:00,83.4,83.56,83.39,83.48,35323.0,69.7612,69.8951,69.7529,69.8282,35323.0
2019-05-09 11:10:00,83.49,83.62,83.45,83.52,59287.0,69.8365,69.9453,69.8031,69.8616,59287.0
2019-05-09 11:20:00,83.52,83.56,83.34,83.43,24005.0,69.8616,69.8951,69.7111,69.7863,24005.0
2019-05-09 11:30:00,83.46,83.59,83.45,83.48,34461.0,69.8114,69.9202,69.8031,69.8282,34461.0
2019-05-09 11:40:00,83.48,83.61,83.47,83.58,33032.0,69.8282,69.9369,69.8198,69.9118,33032.0
2019-05-09 11:50:00,83.58,83.74,83.51,83.64,39283.0,69.9118,70.0456,69.8533,69.962,39283.0
2019-05-09 12:00:00,83.66,83.67,83.51,83.66,13032.0,69.9787,69.9871,69.8533,69.9787,13032.0
2019-05-09 12:10:00,83.69,83.77,83.62,83.71,38826.0,70.0038,70.0707,69.9453,70.0206,38826.0
2019-05-09 12:20:00,83.71,83.95,83.68,83.91,38596.0,70.0206,70.2213,69.9955,70.1878,38596.0
2019-05-09 12:30:00,83.93,84.15,83.87,84.07,63078.0,70.2046,70.3886,70.1544,70.3217,63078.0
2019-05-09 12:40:00,84.08,84.3,83.9,83.98,40454.0,70.33,70.5141,70.1795,70.2464,40454.0
2019-05-09 12:50:00,83.95,84.03,83.88,83.91,35329.0,70.2213,70.2882,70.1627,70.1878,35329.0
2019-05-09 13:00:00,83.91,84.05,83.89,83.9,24595.0,70.1878,70.3049,70.1711,70.1795,24595.0
2019-05-09 13:10:00,83.9,83.98,83.77,83.86,20778.0,70.1795,70.2464,70.0707,70.146,20778.0
2019-05-09 13:20:00,83.86,83.97,83.81,83.87,13857.0,70.146,70.238,70.1042,70.1544,13857.0
2019-05-09 13:30:00,83.87,83.96,83.84,83.96,15558.0,70.1544,70.2297,70.1293,70.2297,15558.0
2019-05-09 13:40:00,83.98,84.23,83.94,84.23,16110.0,70.2464,70.4555,70.2129,70.4555,16110.0
2019-05-09 13:50:00,84.21,84.21,84.02,84.06,25609.0,70.4388,70.4388,70.2799,70.3133,25609.0
2019-05-09 14:00:00,84.07,84.17,83.93,83.99,27633.0,70.3217,70.4053,70.2046,70.2548,27633.0
2019-05-09 14:10:00,84.0,84.18,83.93,84.12,20526.0,70.2631,70.4137,70.2046,70.3635,20526.0
2019-05-09 14:20:00,84.13,84.23,84.04,84.18,26825.0,70.3719,70.4555,70.2966,70.4137,26825.0
2019-05-09 14:30:00,84.18,84.22,84.12,84.12,19805.0,70.4137,70.4471,70.3635,70.3635,19805.0
2019-05-09 14:40:00,84.14,84.24,84.11,84.11,22015.0,70.3802,70.4639,70.3551,70.3551,22015.0
2019-05-09 14:50:00,84.12,84.22,83.98,84.0,17837.0,70.3635,70.4471,70.2464,70.2631,17837.0
2019-05-09 15:00:00,83.98,84.05,83.89,83.93,31513.0,70.2464,70.3049,70.1711,70.2046,31513.0
2019-05-09 15:10:00,83.94,84.12,83.93,84.12,28987.0,70.2129,70.3635,70.2046,70.3635,28987.0
2019-05-09 15:20:00,84.12,84.24,84.03,84.24,36853.0,70.3635,70.4639,70.2882,70.4639,36853.0
2019-05-09 15:30:00,84.25,84.44,84.24,84.38,45556.0,70.4722,70.6312,70.4639,70.581,45556.0
2019-05-09 15:40:00,84.37,84.38,84.22,84.22,40867.0,70.5726,70.581,70.4471,70.4471,40867.0
2019-05-09 15:50:00,84.2,84.43,84.2,84.31,116914.0,70.4304,70.6228,70.4304,70.5224,116914.0
2019-05-10 09:30:00,84.04,84.32,83.64,84.21,43796.0,70.2966,70.5308,69.962,70.4388,43796.0
2019-05-10 09:40:00,84.23,84.74,84.18,84.72,57304.0,70.4555,70.8821,70.4137,70.8654,57304.0
2019-05-10 09:50:00,84.74,84.78,84.55,84.55,28648.0,70.8821,70.9156,70.7232,70.7232,28648.0
2019-05-10 10:00:00,84.56,84.56,84.29,84.44,18613.0,70.7315,70.7315,70.5057,70.6312,18613.0
2019-05-10 10:10:00,84.43,84.44,84.16,84.3,19844.0,70.6228,70.6312,70.397,70.5141,19844.0
2019-05-10 10:20:00,84.3,84.38,84.24,84.29,16853.0,70.5141,70.581,70.4639,70.5057,16853.0
2019-05-10 10:30:00,84.29,84.29,83.91,83.98,13952.0,70.5057,70.5057,70.1878,70.2464,13952.0
2019-05-10 10:40:00,83.88,83.91,83.65,83.8,28924.0,70.1627,70.1878,69.9704,70.0958,28924.0
2019-05-10 10:50:00,83.8,83.81,83.41,83.45,47364.0,70.0958,70.1042,69.7696,69.8031,47364.0
2019-05-10 11:00:00,83.48,83.5,83.27,83.31,33258.0,69.8282,69.8449,69.6525,69.686,33258.0
2019-05-10 11:10:00,83.35,83.49,83.25,83.42,35480.0,69.7194,69.8365,69.6358,69.778,35480.0
2019-05-10 11:20:00,83.42,83.5,83.18,83.18,20904.0,69.778,69.8449,69.5772,69.5772,20904.0
2019-05-10 11:30:00,83.2,83.37,83.11,83.34,26512.0,69.594,69.7362,69.5187,69.7111,26512.0
2019-05-10 11:40:00,83.34,83.34,83.06,83.13,30861.0,69.7111,69.7111,69.4768,69.5354,30861.0
2019-05-10 11:50:00,83.12,83.46,83.09,83.35,19258.0,69.527,69.8114,69.5019,69.7194,19258.0
2019-05-10 12:00:00,83.4,83.6,83.38,83.45,20180.0,69.7612,69.9285,69.7445,69.8031,20180.0
2019-05-10 12:10:00,83.48,83.76,83.47,83.75,38294.0,69.8282,70.0624,69.8198,70.054,38294.0
2019-05-10 12:20:00,83.75,83.91,83.7,83.88,18331.0,70.054,70.1878,70.0122,70.1627,18331.0
2019-05-10 12:30:00,83.9,84.05,83.85,83.99,12805.0,70.1795,70.3049,70.1377,70.2548,12805.0
2019-05-10 12:40:00,83.98,84.06,83.95,83.98,5823.0,70.2464,70.3133,70.2213,70.2464,5823.0
2019-05-10 12:50:00,83.99,84.27,83.99,84.18,13465.0,70.2548,70.489,70.2548,70.4137,13465.0
2019-05-10 13:00:00,84.17,84.33,84.13,84.21,8948.0,70.4053,70.5392,70.3719,70.4388,8948.0
2019-05-10 13:10:00,84.23,84.41,84.2,84.34,13280.0,70.4555,70.6061,70.4304,70.5475,13280.0
2019-05-10 13:20:00,84.37,84.53,84.37,84.45,22497.0,70.5726,70.7065,70.5726,70.6395,22497.0
2019-05-10 13:30:00,84.44,84.58,84.43,84.46,20700.0,70.6312,70.7483,70.6228,70.6479,20700.0
2019-05-10 13:40:00,84.46,84.75,84.46,84.71,12864.0,70.6479,70.8905,70.6479,70.857,12864.0
2019-05-10 13:50:00,84.75,84.75,84.6,84.62,10644.0,70.8905,70.8905,70.765,70.7817,10644.0
2019-05-10 14:00:00,84.66,84.69,84.56,84.58,10682.0,70.8152,70.8403,70.7315,70.7483,10682.0
2019-05-10 14:10:00,84.59,84.59,84.35,84.4,16975.0,70.7566,70.7566,70.5559,70.5977,16975.0
2019-05-10 14:20:00,84.39,84.45,84.32,84.42,18349.0,70.5893,70.6395,70.5308,70.6144,18349.0
2019-05-10 14:30:00,84.44,84.54,84.41,84.53,12221.0,70.6312,70.7148,70.6061,70.7065,12221.0
2019-05-10 14:40:00,84.55,84.66,84.52,84.65,7317.0,70.7232,70.8152,70.6981,70.8068,7317.0
2019-05-10 14:50:00,84.68,84.79,84.64,84.68,11989.0,70.8319,70.9239,70.7985,70.8319,11989.0
2019-05-10 15:00:00,84.69,84.82,84.69,84.78,11878.0,70.8403,70.949,70.8403,70.9156,11878.0
2019-05-10 15:10:00,84.77,84.98,84.69,84.95,18490.0,70.9072,71.0829,70.8403,71.0578,18490.0
2019-05-10 15:20:00,84.95,85.17,84.94,85.09,25711.0,71.0578,71.2418,71.0494,71.1749,25711.0
2019-05-10 15:30:00,85.1,85.1,84.9,84.94,88090.0,71.1832,71.1832,71.0159,71.0494,88090.0
2019-05-10 15:40:00,84.93,85.0,84.82,84.84,37287.0,71.041,71.0996,70.949,70.9658,37287.0
2019-05-10 15:50:00,84.83,85.11,84.79,85.07,113268.0,70.9574,71.1916,70.9239,71.1581,113268.0
2019-05-13 09:30:00,83.25,84.13,83.24,84.04,67177.0,69.6358,70.3719,69.6274,70.2966,67177.0
2019-05-13 09:40:00,84.08,84.19,83.81,83.81,31418.0,70.33,70.4221,70.1042,70.1042,31418.0
2019-05-13 09:50:00,83.8,83.84,83.41,83.48,24884.0,70.0958,70.1293,69.7696,69.8282,24884.0
2019-05-13 10:00:00,83.45,83.46,83.08,83.35,22491.0,69.8031,69.8114,69.4936,69.7194,22491.0
2019-05-13 10:10:00,83.35,83.62,83.35,83.44,25820.0,69.7194,69.9453,69.7194,69.7947,25820.0
2019-05-13 10:20:00,83.47,83.53,83.33,83.53,20672.0,69.8198,69.87,69.7027,69.87,20672.0
2019-05-13 10:30:00,83.45,83.7,83.39,83.52,12884.0,69.8031,70.0122,69.7529,69.8616,12884.0
2019-05-13 10:40:00,83.54,83.68,83.48,83.49,31588.0,69.8784,69.9955,69.8282,69.8365,31588.0
2019-05-13 10:50:00,83.45,83.6,83.3,83.32,14474.0,69.8031,69.9285,69.6776,69.6943,14474.0
2019-05-13 11:00:00,83.36,83.53,83.27,83.44,22251.0,69.7278,69.87,69.6525,69.7947,22251.0
2019-05-13 11:10:00,83.45,83.7,83.42,83.47,31183.0,69.8031,70.0122,69.778,69.8198,31183.0
2019-05-13 11:20:00,83.45,83.65,83.45,83.49,19434.0,69.8031,69.9704,69.8031,69.8365,19434.0
2019-05-13 11:30:00,83.53,83.58,83.38,83.42,29369.0,69.87,69.9118,69.7445,69.778,29369.0
2019-05-13 11:40:00,83.42,83.6,83.42,83.57,23649.0,69.778,69.9285,69.778,69.9034,23649.0
2019-05-13 11:50:00,83.56,83.76,83.44,83.76,23923.0,69.8951,70.0624,69.7947,70.0624,23923.0
2019-05-13 12:00:00,83.75,83.77,83.6,83.69,18648.0,70.054,70.0707,69.9285,70.0038,18648.0
2019-05-13 12:10:00,83.7,83.78,83.54,83.65,39846.0,70.0122,70.0791,69.8784,69.9704,39846.0
2019-05-13 12:20:00,83.67,83.79,83.59,83.72,22045.0,69.9871,70.0875,69.9202,70.0289,22045.0
2019-05-13 12:30:00,83.73,83.77,83.61,83.67,38222.0,70.0373,70.0707,69.9369,69.9871,38222.0
2019-05-13 12:40:00,83.64,83.83,83.6,83.81,16903.0,69.962,70.1209,69.9285,70.1042,16903.0
2019-05-13 12:50:00,83.8,83.8,83.66,83.67,31272.0,70.0958,70.0958,69.9787,69.9871,31272.0
2019-05-13 13:00:00,83.67,83.68,83.56,83.59,19184.0,69.9871,69.9955,69.8951,69.9202,19184.0
2019-05-13 13:10:00,83.58,83.66,83.53,83.53,31037.0,69.9118,69.9787,69.87,69.87,31037.0
2019-05-13 13:20:00,83.53,83.56,83.38,83.4,27571.0,69.87,69.8951,69.7445,69.7612,27571.0
2019-05-13 13:30:00,83.38,83.66,83.37,83.56,25019.0,69.7445,69.9787,69.7362,69.8951,25019.0
2019-05-13 13:40:00,83.55,83.67,83.53,83.61,35670.0,69.8867,69.9871,69.87,69.9369,35670.0
2019-05-13 13:50:00,83.62,83.79,83.57,83.77,22225.0,69.9453,70.0875,69.9034,70.0707,22225.0
2019-05-13 14:00:00,83.76,83.85,83.71,83.78,14782.0,70.0624,70.1377,70.0206,70.0791,14782.0
2019-05-13 14:10:00,83.76,83.77,83.57,83.59,33965.0,70.0624,70.0707,69.9034,69.9202,33965.0
2019-05-13 14:20:00,83.59,83.98,83.59,83.84,28099.0,69.9202,70.2464,69.9202,70.1293,28099.0
2019-05-13 14:30:00,83.86,83.89,83.72,83.8,15231.0,70.146,70.1711,70.0289,70.0958,15231.0
2019-05-13 14:40:00,83.8,83.91,83.66,83.86,57219.0,70.0958,70.1878,69.9787,70.146,57219.0
2019-05-13 14:50:00,83.87,84.04,83.87,83.92,15910.0,70.1544,70.2966,70.1544,70.1962,15910.0
2019-05-13 15:00:00,83.93,84.09,83.86,83.92,17994.0,70.2046,70.3384,70.146,70.1962,17994.0
2019-05-13 15:10:00,83.93,84.01,83.86,83.86,23861.0,70.2046,70.2715,70.146,70.146,23861.0
2019-05-13 15:20:00,83.88,83.89,83.73,83.79,33357.0,70.1627,70.1711,70.0373,70.0875,33357.0
2019-05-13 15:30:00,83.78,83.8,83.53,83.62,90356.0,70.0791,70.0958,69.87,69.9453,90356.0
2019-05-13 15:40:00,83.64,83.82,83.63,83.77,75190.0,69.962,70.1126,69.9536,70.0707,75190.0
2019-05-13 15:50:00,83.76,83.82,83.51,83.51,312060.0,70.0624,70.1126,69.8533,69.8533,312060.0
2019-05-14 09:30:00,82.98,83.73,82.94,83.54,57241.0,69.9211,70.5531,69.8874,70.393,57241.0
2019-05-14 09:40:00,83.54,83.77,83.48,83.52,26873.0,70.393,70.5868,70.3424,70.3761,26873.0
2019-05-14 09:50:00,83.5,83.57,83.4,83.4,27032.0,70.3593,70.4182,70.275,70.275,27032.0
2019-05-14 10:00:00,83.45,83.62,83.36,83.6,30301.0,70.3171,70.4604,70.2413,70.4435,30301.0
2019-05-14 10:10:00,83.6,83.87,83.52,83.84,19136.0,70.4435,70.671,70.3761,70.6457,19136.0
2019-05-14 10:20:00,83.86,84.05,83.81,83.96,80115.0,70.6626,70.8227,70.6205,70.7469,80115.0
2019-05-14 10:30:00,83.95,84.12,83.93,84.11,41163.0,70.7384,70.8817,70.7216,70.8733,41163.0
2019-05-14 10:40:00,84.11,84.24,84.07,84.19,35099.0,70.8733,70.9828,70.8395,70.9407,35099.0
2019-05-14 10:50:00,84.18,84.33,84.11,84.31,22521.0,70.9322,71.0586,70.8733,71.0418,22521.0
2019-05-14 11:00:00,84.28,84.33,84.2,84.26,32466.0,71.0165,71.0586,70.9491,70.9996,32466.0
2019-05-14 11:10:00,84.29,84.36,84.24,84.3,28688.0,71.0249,71.0839,70.9828,71.0334,28688.0
2019-05-14 11:20:00,84.28,84.41,84.26,84.31,30080.0,71.0165,71.126,70.9996,71.0418,30080.0
2019-05-14 11:30:00,84.3,84.44,84.3,84.39,39224.0,71.0334,71.1513,71.0334,71.1092,39224.0
2019-05-14 11:40:00,84.41,84.61,84.33,84.53,29828.0,71.126,71.2946,71.0586,71.2272,29828.0
2019-05-14 11:50:00,84.54,84.56,84.33,84.36,24026.0,71.2356,71.2524,71.0586,71.0839,24026.0
2019-05-14 12:00:00,84.37,84.51,84.36,84.41,13074.0,71.0923,71.2103,71.0839,71.126,13074.0
2019-05-14 12:10:00,84.41,84.56,84.38,84.38,22564.0,71.126,71.2524,71.1008,71.1008,22564.0
2019-05-14 12:20:00,84.38,84.43,84.29,84.29,17376.0,71.1008,71.1429,71.0249,71.0249,17376.0
2019-05-14 12:30:00,84.31,84.4,84.3,84.4,14383.0,71.0418,71.1176,71.0334,71.1176,14383.0
2019-05-14 12:40:00,84.4,84.45,84.36,84.45,14893.0,71.1176,71.1597,71.0839,71.1597,14893.0
2019-05-14 12:50:00,84.43,84.43,84.36,84.39,11562.0,71.1429,71.1429,71.0839,71.1092,11562.0
2019-05-14 13:00:00,84.39,84.5,84.39,84.48,17167.0,71.1092,71.2019,71.1092,71.185,17167.0
2019-05-14 13:10:00,84.48,84.59,84.48,84.53,21250.0,71.185,71.2777,71.185,71.2272,21250.0
2019-05-14 13:20:00,84.54,84.71,84.54,84.6,17545.0,71.2356,71.3788,71.2356,71.2861,17545.0
2019-05-14 13:30:00,84.61,84.76,84.61,84.76,17539.0,71.2946,71.421,71.2946,71.421,17539.0
2019-05-14 13:40:00,84.75,84.83,84.63,84.67,16670.0,71.4125,71.4799,71.3114,71.3451,16670.0
2019-05-14 13:50:00,84.66,84.71,84.62,84.62,22471.0,71.3367,71.3788,71.303,71.303,22471.0
2019-05-14 14:00:00,84.62,84.63,84.42,84.51,21976.0,71.303,71.3114,71.1345,71.2103,21976.0
2019-05-14 14:10:00,84.51,84.52,84.44,84.49,16130.0,71.2103,71.2187,71.1513,71.1935,16130.0
2019-05-14 14:20:00,84.5,84.7,84.5,84.62,22207.0,71.2019,71.3704,71.2019,71.303,22207.0
2019-05-14 14:30:00,84.63,84.65,84.54,84.62,29932.0,71.3114,71.3283,71.2356,71.303,29932.0
2019-05-14 14:40:00,84.64,84.67,84.46,84.48,23455.0,71.3198,71.3451,71.1682,71.185,23455.0
2019-05-14 14:50:00,84.47,84.48,84.34,84.44,19031.0,71.1766,71.185,71.0671,71.1513,19031.0
2019-05-14 15:00:00,84.43,84.58,84.37,84.58,15772.0,71.1429,71.2693,71.0923,71.2693,15772.0
2019-05-14 15:10:00,84.57,84.58,84.42,84.5,24302.0,71.2609,71.2693,71.1345,71.2019,24302.0
2019-05-14 15:20:00,84.5,84.55,84.43,84.46,22918.0,71.2019,71.244,71.1429,71.1682,22918.0
2019-05-14 15:30:00,84.44,84.44,84.24,84.42,80787.0,71.1513,71.1513,70.9828,71.1345,80787.0
2019-05-14 15:40:00,84.42,84.46,84.3,84.36,92166.0,71.1345,71.1682,71.0334,71.0839,92166.0
2019-05-14 15:50:00,84.36,84.36,84.16,84.2,235849.0,71.0839,71.0839,70.9154,70.9491,235849.0
2019-05-15 09:30:00,83.76,84.29,83.74,84.22,29298.0,70.5783,71.0249,70.5615,70.9659,29298.0
2019-05-15 09:40:00,84.24,84.47,84.09,84.39,16979.0,70.9828,71.1766,70.8564,71.1092,16979.0
2019-05-15 09:50:00,84.45,84.55,84.36,84.46,14451.0,71.1597,71.244,71.0839,71.1682,14451.0
2019-05-15 10:00:00,84.47,84.51,84.3,84.46,21279.0,71.1766,71.2103,71.0334,71.1682,21279.0
2019-05-15 10:10:00,84.46,84.85,84.27,84.62,41533.0,71.1682,71.4968,71.0081,71.303,41533.0
2019-05-15 10:20:00,84.59,84.82,84.43,84.79,17945.0,71.2777,71.4715,71.1429,71.4462,17945.0
2019-05-15 10:30:00,84.79,84.83,84.69,84.71,13461.0,71.4462,71.4799,71.362,71.3788,13461.0
2019-05-15 10:40:00,84.72,84.9,84.69,84.89,13219.0,71.3873,71.5389,71.362,71.5305,13219.0
2019-05-15 10:50:00,84.92,84.92,84.77,84.83,24803.0,71.5558,71.5558,71.4294,71.4799,24803.0
2019-05-15 11:00:00,84.84,84.91,84.73,84.89,15021.0,71.4884,71.5474,71.3957,71.5305,15021.0
2019-05-15 11:10:00,84.87,84.93,84.84,84.91,8386.0,71.5136,71.5642,71.4884,71.5474,8386.0
2019-05-15 11:20:00,84.93,85.1,84.9,85.07,19151.0,71.5642,71.7075,71.5389,71.6822,19151.0
2019-05-15 11:30:00,85.08,85.14,84.98,84.98,17684.0,71.6906,71.7412,71.6063,71.6063,17684.0
2019-05-15 11:40:00,85.0,85.18,84.98,84.98,26811.0,71.6232,71.7749,71.6063,71.6063,26811.0
2019-05-15 11:50:00,84.97,85.07,84.94,85.03,12086.0,71.5979,71.6822,71.5726,71.6485,12086.0
2019-05-15 12:00:00,85.04,85.14,85.03,85.03,25704.0,71.6569,71.7412,71.6485,71.6485,25704.0
2019-05-15 12:10:00,85.01,85.02,84.85,84.86,16644.0,71.6316,71.64,71.4968,71.5052,16644.0
2019-05-15 12:20:00,84.85,84.92,84.82,84.9,12137.0,71.4968,71.5558,71.4715,71.5389,12137.0
2019-05-15 12:30:00,84.91,85.0,84.9,85.0,32249.0,71.5474,71.6232,71.5389,71.6232,32249.0
2019-05-15 12:40:00,85.02,85.13,85.0,85.09,43266.0,71.64,71.7327,71.6232,71.699,43266.0
2019-05-15 12:50:00,85.05,85.1,84.82,84.91,49567.0,71.6653,71.7075,71.4715,71.5474,49567.0
2019-05-15 13:00:00,84.9,85.0,84.83,84.86,50717.0,71.5389,71.6232,71.4799,71.5052,50717.0
2019-05-15 13:10:00,84.86,84.95,84.85,84.88,70782.0,71.5052,71.5811,71.4968,71.5221,70782.0
2019-05-15 13:20:00,84.88,85.01,84.88,85.0,21365.0,71.5221,71.6316,71.5221,71.6232,21365.0
2019-05-15 13:30:00,85.02,85.1,84.99,85.06,16131.0,71.64,71.7075,71.6148,71.6737,16131.0
2019-05-15 13:40:00,85.07,85.08,84.99,85.02,15901.0,71.6822,71.6906,71.6148,71.64,15901.0
2019-05-15 13:50:00,85.02,85.11,84.99,85.07,11723.0,71.64,71.7159,71.6148,71.6822,11723.0
2019-05-15 14:00:00,85.06,85.09,84.96,84.97,15871.0,71.6737,71.699,71.5895,71.5979,15871.0
2019-05-15 14:10:00,84.99,85.09,84.98,85.04,10594.0,71.6148,71.699,71.6063,71.6569,10594.0
2019-05-15 14:20:00,85.04,85.08,85.02,85.04,16185.0,71.6569,71.6906,71.64,71.6569,16185.0
2019-05-15 14:30:00,85.04,85.14,85.04,85.14,15908.0,71.6569,71.7412,71.6569,71.7412,15908.0
2019-05-15 14:40:00,85.15,85.15,85.09,85.11,10227.0,71.7496,71.7496,71.699,71.7159,10227.0
2019-05-15 14:50:00,85.11,85.11,84.92,84.94,15144.0,71.7159,71.7159,71.5558,71.5726,15144.0
2019-05-15 15:00:00,84.95,85.02,84.9,85.0,20573.0,71.5811,71.64,71.5389,71.6232,20573.0
2019-05-15 15:10:00,85.0,85.02,84.94,84.97,13433.0,71.6232,71.64,71.5726,71.5979,13433.0
2019-05-15 15:20:00,84.97,85.09,84.96,85.08,21040.0,71.5979,71.699,71.5895,71.6906,21040.0
2019-05-15 15:30:00,85.07,85.11,84.88,84.91,25799.0,71.6822,71.7159,71.5221,71.5474,25799.0
2019-05-15 15:40:00,84.91,84.91,84.84,84.85,29058.0,71.5474,71.5474,71.4884,71.4968,29058.0
2019-05-15 15:50:00,84.87,85.07,84.86,85.03,106829.0,71.5136,71.6822,71.5052,71.6485,106829.0
2019-05-16 09:30:00,85.16,85.75,85.05,85.62,34530.0,71.758,72.2552,71.6653,72.1456,34530.0
2019-05-16 09:40:00,85.7,86.0,85.62,85.99,25587.0,72.213,72.4658,72.1456,72.4574,25587.0
2019-05-16 09:50:00,86.01,86.26,86.0,86.2,23131.0,72.4742,72.6849,72.4658,72.6343,23131.0
2019-05-16 10:00:00,86.22,86.59,86.22,86.54,31167.0,72.6512,72.963,72.6512,72.9208,31167.0
2019-05-16 10:10:00,86.58,86.63,86.36,86.58,20715.0,72.9545,72.9967,72.7692,72.9545,20715.0
2019-05-16 10:20:00,86.6,86.66,86.53,86.6,19381.0,72.9714,73.0219,72.9124,72.9714,19381.0
2019-05-16 10:30:00,86.58,86.65,86.49,86.51,17019.0,72.9545,73.0135,72.8787,72.8956,17019.0
2019-05-16 10:40:00,86.5,86.63,86.5,86.61,21781.0,72.8871,72.9967,72.8871,72.9798,21781.0
2019-05-16 10:50:00,86.6,86.92,86.59,86.81,36211.0,72.9714,73.241,72.963,73.1483,36211.0
2019-05-16 11:00:00,86.81,86.84,86.7,86.73,14217.0,73.1483,73.1736,73.0557,73.0809,14217.0
2019-05-16 11:10:00,86.76,86.85,86.7,86.76,13244.0,73.1062,73.182,73.0557,73.1062,13244.0
2019-05-16 11:20:00,86.77,86.81,86.66,86.69,15373.0,73.1146,73.1483,73.0219,73.0472,15373.0
2019-05-16 11:30:00,86.69,86.82,86.63,86.74,19135.0,73.0472,73.1568,72.9967,73.0894,19135.0
2019-05-16 11:40:00,86.72,86.81,86.72,86.79,30741.0,73.0725,73.1483,73.0725,73.1315,30741.0
2019-05-16 11:50:00,86.79,86.82,86.73,86.75,19283.0,73.1315,73.1568,73.0809,73.0978,19283.0
2019-05-16 12:00:00,86.77,86.81,86.69,86.77,18132.0,73.1146,73.1483,73.0472,73.1146,18132.0
2019-05-16 12:10:00,86.78,86.96,86.74,86.94,10233.0,73.1231,73.2747,73.0894,73.2579,10233.0
2019-05-16 12:20:00,86.92,86.92,86.73,86.73,10616.0,73.241,73.241,73.0809,73.0809,10616.0
2019-05-16 12:30:00,86.72,86.79,86.7,86.74,11201.0,73.0725,73.1315,73.0557,73.0894,11201.0
2019-05-16 12:40:00,86.74,86.76,86.7,86.72,11835.0,73.0894,73.1062,73.0557,73.0725,11835.0
2019-05-16 12:50:00,86.71,86.82,86.71,86.79,13804.0,73.0641,73.1568,73.0641,73.1315,13804.0
2019-05-16 13:00:00,86.8,86.88,86.74,86.79,23860.0,73.1399,73.2073,73.0894,73.1315,23860.0
2019-05-16 13:10:00,86.8,86.94,86.79,86.8,31438.0,73.1399,73.2579,73.1315,73.1399,31438.0
2019-05-16 13:20:00,86.79,86.86,86.76,86.77,13202.0,73.1315,73.1905,73.1062,73.1146,13202.0
2019-05-16 13:30:00,86.77,86.81,86.73,86.79,12736.0,73.1146,73.1483,73.0809,73.1315,12736.0
2019-05-16 13:40:00,86.79,86.81,86.72,86.78,18343.0,73.1315,73.1483,73.0725,73.1231,18343.0
2019-05-16 13:50:00,86.77,86.81,86.74,86.77,20146.0,73.1146,73.1483,73.0894,73.1146,20146.0
2019-05-16 14:00:00,86.76,86.84,86.74,86.8,17568.0,73.1062,73.1736,73.0894,73.1399,17568.0
2019-05-16 14:10:00,86.74,86.9,86.73,86.87,13060.0,73.0894,73.2242,73.0809,73.1989,13060.0
2019-05-16 14:20:00,86.87,86.97,86.82,86.96,20287.0,73.1989,73.2832,73.1568,73.2747,20287.0
2019-05-16 14:30:00,86.96,86.98,86.92,86.97,13649.0,73.2747,73.2916,73.241,73.2832,13649.0
2019-05-16 14:40:00,86.98,86.98,86.92,86.93,19007.0,73.2916,73.2916,73.241,73.2495,19007.0
2019-05-16 14:50:00,86.93,86.95,86.79,86.85,23572.0,73.2495,73.2663,73.1315,73.182,23572.0
2019-05-16 15:00:00,86.84,86.84,86.64,86.69,30289.0,73.1736,73.1736,73.0051,73.0472,30289.0
2019-05-16 15:10:00,86.67,86.68,86.58,86.63,24918.0,73.0304,73.0388,72.9545,72.9967,24918.0
2019-05-16 15:20:00,86.64,86.7,86.57,86.65,32689.0,73.0051,73.0557,72.9461,73.0135,32689.0
2019-05-16 15:30:00,86.65,86.65,86.48,86.52,28637.0,73.0135,73.0135,72.8703,72.904,28637.0
2019-05-16 15:40:00,86.53,86.53,86.36,86.41,54120.0,72.9124,72.9124,72.7692,72.8113,54120.0
2019-05-16 15:50:00,86.41,86.66,86.34,86.65,211531.0,72.8113,73.0219,72.7523,73.0135,211531.0
2019-05-17 09:30:00,86.12,86.37,86.02,86.22,82174.0,72.5669,72.7776,72.4827,72.6512,82174.0
2019-05-17 09:40:00,86.16,86.22,86.03,86.22,36619.0,72.6006,72.6512,72.4911,72.6512,36619.0
2019-05-17 09:50:00,86.17,86.18,85.79,85.84,30580.0,72.6091,72.6175,72.2889,72.331,30580.0
2019-05-17 10:00:00,85.86,86.06,85.82,86.01,66019.0,72.3478,72.5164,72.3141,72.4742,66019.0
2019-05-17 10:10:00,86.0,86.02,85.78,85.97,15334.0,72.4658,72.4827,72.2804,72.4405,15334.0
2019-05-17 10:20:00,86.03,86.35,86.03,86.23,13553.0,72.4911,72.7607,72.4911,72.6596,13553.0
2019-05-17 10:30:00,86.23,86.28,86.06,86.15,17972.0,72.6596,72.7018,72.5164,72.5922,17972.0
2019-05-17 10:40:00,86.17,86.37,86.15,86.37,20873.0,72.6091,72.7776,72.5922,72.7776,20873.0
2019-05-17 10:50:00,86.35,86.73,86.35,86.65,15358.0,72.7607,73.0809,72.7607,73.0135,15358.0
2019-05-17 11:00:00,86.65,86.84,86.65,86.77,13354.0,73.0135,73.1736,73.0135,73.1146,13354.0
2019-05-17 11:10:00,86.79,86.85,86.62,86.64,24707.0,73.1315,73.182,72.9882,73.0051,24707.0
2019-05-17 11:20:00,86.62,86.73,86.58,86.59,15401.0,72.9882,73.0809,72.9545,72.963,15401.0
2019-05-17 11:30:00,86.62,86.64,86.49,86.51,18896.0,72.9882,73.0051,72.8787,72.8956,18896.0
2019-05-17 11:40:00,86.52,86.52,86.31,86.37,18248.0,72.904,72.904,72.727,72.7776,18248.0
2019-05-17 11:50:00,86.36,86.49,86.29,86.46,44569.0,72.7692,72.8787,72.7102,72.8534,44569.0
2019-05-17 12:00:00,86.44,86.51,86.27,86.38,8700.0,72.8366,72.8956,72.6933,72.786,8700.0
2019-05-17 12:10:00,86.35,86.44,86.27,86.38,13440.0,72.7607,72.8366,72.6933,72.786,13440.0
2019-05-17 12:20:00,86.4,86.44,86.29,86.31,11419.0,72.8029,72.8366,72.7102,72.727,11419.0
2019-05-17 12:30:00,86.31,86.33,86.25,86.28,6258.0,72.727,72.7439,72.6765,72.7018,6258.0
2019-05-17 12:40:00,86.26,86.42,86.25,86.36,22722.0,72.6849,72.8197,72.6765,72.7692,22722.0
2019-05-17 12:50:00,86.37,86.42,86.27,86.4,51213.0,72.7776,72.8197,72.6933,72.8029,51213.0
2019-05-17 13:00:00,86.39,86.39,86.25,86.34,95605.0,72.7944,72.7944,72.6765,72.7523,95605.0
2019-05-17 13:10:00,86.34,86.51,86.33,86.41,39522.0,72.7523,72.8956,72.7439,72.8113,39522.0
2019-05-17 13:20:00,86.43,86.45,86.28,86.39,24595.0,72.8281,72.845,72.7018,72.7944,24595.0
2019-05-17 13:30:00,86.35,86.48,86.31,86.44,6907.0,72.7607,72.8703,72.727,72.8366,6907.0
2019-05-17 13:40:00,86.48,86.52,86.38,86.49,13385.0,72.8703,72.904,72.786,72.8787,13385.0
2019-05-17 13:50:00,86.48,86.61,86.46,86.59,12943.0,72.8703,72.9798,72.8534,72.963,12943.0
2019-05-17 14:00:00,86.61,86.67,86.57,86.61,8269.0,72.9798,73.0304,72.9461,72.9798,8269.0
2019-05-17 14:10:00,86.62,86.62,86.52,86.61,9655.0,72.9882,72.9882,72.904,72.9798,9655.0
2019-05-17 14:20:00,86.61,86.67,86.58,86.66,13126.0,72.9798,73.0304,72.9545,73.0219,13126.0
2019-05-17 14:30:00,86.66,86.7,86.59,86.7,15659.0,73.0219,73.0557,72.963,73.0557,15659.0
2019-05-17 14:40:00,86.69,86.73,86.65,86.73,16049.0,73.0472,73.0809,73.0135,73.0809,16049.0
2019-05-17 14:50:00,86.73,86.77,86.71,86.71,21041.0,73.0809,73.1146,73.0641,73.0641,21041.0
2019-05-17 15:00:00,86.72,86.77,86.34,86.34,31506.0,73.0725,73.1146,72.7523,72.7523,31506.0
2019-05-17 15:10:00,86.32,86.4,86.27,86.32,17817.0,72.7355,72.8029,72.6933,72.7355,17817.0
2019-05-17 15:20:00,86.34,86.45,86.3,86.44,14187.0,72.7523,72.845,72.7186,72.8366,14187.0
2019-05-17 15:30:00,86.41,86.43,86.25,86.27,25433.0,72.8113,72.8281,72.6765,72.6933,25433.0
2019-05-17 15:40:00,86.23,86.43,86.17,86.34,39188.0,72.6596,72.8281,72.6091,72.7523,39188.0
2019-05-17 15:50:00,86.34,86.45,86.24,86.27,95230.0,72.7523,72.845,72.668,72.6933,95230.0
2019-05-20 09:30:00,85.64,85.73,84.91,85.51,53505.0,72.1625,72.2383,71.5474,72.0529,53505.0
2019-05-20 09:40:00,85.46,85.76,85.4,85.56,27513.0,72.0108,72.2636,71.9602,72.0951,27513.0
2019-05-20 09:50:00,85.53,85.88,85.37,85.84,20972.0,72.0698,72.3647,71.935,72.331,20972.0
2019-05-20 10:00:00,85.84,85.94,85.71,85.94,18509.0,72.331,72.4153,72.2215,72.4153,18509.0
2019-05-20 10:10:00,85.91,85.91,85.62,85.74,27601.0,72.39,72.39,72.1456,72.2467,27601.0
2019-05-20 10:20:00,85.76,86.14,85.76,86.11,9033.0,72.2636,72.5838,72.2636,72.5585,9033.0
2019-05-20 10:30:00,86.1,86.26,86.06,86.2,14899.0,72.5501,72.6849,72.5164,72.6343,14899.0
2019-05-20 10:40:00,86.21,86.35,86.17,86.17,64092.0,72.6428,72.7607,72.6091,72.6091,64092.0
2019-05-20 10:50:00,86.15,86.4,86.14,86.37,9821.0,72.5922,72.8029,72.5838,72.7776,9821.0
2019-05-20 11:00:00,86.39,86.44,86.23,86.29,12936.0,72.7944,72.8366,72.6596,72.7102,12936.0
2019-05-20 11:10:00,86.27,86.41,86.27,86.4,14781.0,72.6933,72.8113,72.6933,72.8029,14781.0
2019-05-20 11:20:00,86.4,86.52,86.34,86.41,7661.0,72.8029,72.904,72.7523,72.8113,7661.0
2019-05-20 11:30:00,86.41,86.61,86.27,86.33,16079.0,72.8113,72.9798,72.6933,72.7439,16079.0
2019-05-20 11:40:00,86.34,86.53,86.3,86.51,9564.0,72.7523,72.9124,72.7186,72.8956,9564.0
2019-05-20 11:50:00,86.52,86.52,86.34,86.36,10357.0,72.904,72.904,72.7523,72.7692,10357.0
2019-05-20 12:00:00,86.37,86.55,86.34,86.51,13768.0,72.7776,72.9293,72.7523,72.8956,13768.0
2019-05-20 12:10:00,86.5,86.64,86.5,86.53,11533.0,72.8871,73.0051,72.8871,72.9124,11533.0
2019-05-20 12:20:00,86.54,86.56,86.39,86.41,7418.0,72.9208,72.9377,72.7944,72.8113,7418.0
2019-05-20 12:30:00,86.37,86.46,86.23,86.44,12508.0,72.7776,72.8534,72.6596,72.8366,12508.0
2019-05-20 12:40:00,86.43,86.43,86.31,86.35,9177.0,72.8281,72.8281,72.727,72.7607,9177.0
2019-05-20 12:50:00,86.33,86.34,86.15,86.19,16304.0,72.7439,72.7523,72.5922,72.6259,16304.0
2019-05-20 13:00:00,86.17,86.27,86.15,86.25,11438.0,72.6091,72.6933,72.5922,72.6765,11438.0
2019-05-20 13:10:00,86.26,86.4,86.26,86.34,8516.0,72.6849,72.8029,72.6849,72.7523,8516.0
2019-05-20 13:20:00,86.36,86.39,86.25,86.33,7283.0,72.7692,72.7944,72.6765,72.7439,7283.0
2019-05-20 13:30:00,86.29,86.39,86.28,86.34,12720.0,72.7102,72.7944,72.7018,72.7523,12720.0
2019-05-20 13:40:00,86.32,86.42,86.29,86.37,6773.0,72.7355,72.8197,72.7102,72.7776,6773.0
2019-05-20 13:50:00,86.37,86.42,86.31,86.42,12125.0,72.7776,72.8197,72.727,72.8197,12125.0
2019-05-20 14:00:00,86.42,86.42,86.23,86.25,9250.0,72.8197,72.8197,72.6596,72.6765,9250.0
2019-05-20 14:10:00,86.27,86.36,86.22,86.29,9375.0,72.6933,72.7692,72.6512,72.7102,9375.0
2019-05-20 14:20:00,86.31,86.31,86.22,86.23,8712.0,72.727,72.727,72.6512,72.6596,8712.0
2019-05-20 14:30:00,86.23,86.29,86.06,86.1,15729.0,72.6596,72.7102,72.5164,72.5501,15729.0
2019-05-20 14:40:00,86.12,86.22,86.08,86.09,12283.0,72.5669,72.6512,72.5332,72.5417,12283.0
2019-05-20 14:50:00,86.09,86.23,86.07,86.19,22231.0,72.5417,72.6596,72.5248,72.6259,22231.0
2019-05-20 15:00:00,86.2,86.22,86.0,86.03,16191.0,72.6343,72.6512,72.4658,72.4911,16191.0
2019-05-20 15:10:00,86.04,86.11,85.97,86.11,19774.0,72.4995,72.5585,72.4405,72.5585,19774.0
2019-05-20 15:20:00,86.12,86.16,86.02,86.14,19252.0,72.5669,72.6006,72.4827,72.5838,19252.0
2019-05-20 15:30:00,86.12,86.37,86.11,86.32,23397.0,72.5669,72.7776,72.5585,72.7355,23397.0
2019-05-20 15:40:00,86.34,86.34,86.24,86.25,23670.0,72.7523,72.7523,72.668,72.6765,23670.0
2019-05-20 15:50:00,86.25,86.31,86.16,86.18,69725.0,72.6765,72.727,72.6006,72.6175,69725.0
2019-05-21 09:30:00,86.73,86.98,86.16,86.84,30538.0,73.0809,73.2916,72.6006,73.1736,30538.0
2019-05-21 09:40:00,86.81,86.99,86.72,86.87,18608.0,73.1483,73.3,73.0725,73.1989,18608.0
2019-05-21 09:50:00,86.87,86.87,86.54,86.56,35768.0,73.1989,73.1989,72.9208,72.9377,35768.0
2019-05-21 10:00:00,86.6,86.73,86.5,86.53,41209.0,72.9714,73.0809,72.8871,72.9124,41209.0
2019-05-21 10:10:00,86.54,86.72,86.43,86.68,32097.0,72.9208,73.0725,72.8281,73.0388,32097.0
2019-05-21 10:20:00,86.68,86.72,86.55,86.62,18035.0,73.0388,73.0725,72.9293,72.9882,18035.0
2019-05-21 10:30:00,86.62,86.87,86.62,86.82,27685.0,72.9882,73.1989,72.9882,73.1568,27685.0
2019-05-21 10:40:00,86.82,86.97,86.75,86.92,19727.0,73.1568,73.2832,73.0978,73.241,19727.0
2019-05-21 10:50:00,86.94,87.14,86.92,86.99,21486.0,73.2579,73.4264,73.241,73.3,21486.0
2019-05-21 11:00:00,87.01,87.09,86.96,87.09,18475.0,73.3169,73.3843,73.2747,73.3843,18475.0
2019-05-21 11:10:00,87.1,87.2,87.1,87.16,17962.0,73.3927,73.477,73.3927,73.4433,17962.0
2019-05-21 11:20:00,87.16,87.22,87.08,87.21,17179.0,73.4433,73.4938,73.3759,73.4854,17179.0
2019-05-21 11:30:00,87.19,87.19,87.04,87.07,18800.0,73.4685,73.4685,73.3421,73.3674,18800.0
2019-05-21 11:40:00,87.08,87.08,86.97,87.0,13973.0,73.3759,73.3759,73.2832,73.3084,13973.0
2019-05-21 11:50:00,87.0,87.1,86.91,87.06,18437.0,73.3084,73.3927,73.2326,73.359,18437.0
2019-05-21 12:00:00,87.06,87.16,87.04,87.08,11687.0,73.359,73.4433,73.3421,73.3759,11687.0
2019-05-21 12:10:00,87.09,87.16,87.09,87.09,9080.0,73.3843,73.4433,73.3843,73.3843,9080.0
2019-05-21 12:20:00,87.09,87.19,87.09,87.11,9585.0,73.3843,73.4685,73.3843,73.4011,9585.0
2019-05-21 12:30:00,87.12,87.22,86.98,87.01,29675.0,73.4096,73.4938,73.2916,73.3169,29675.0
2019-05-21 12:40:00,87.02,87.1,87.01,87.08,9693.0,73.3253,73.3927,73.3169,73.3759,9693.0
2019-05-21 12:50:00,87.08,87.15,87.02,87.12,11382.0,73.3759,73.4348,73.3253,73.4096,11382.0
2019-05-21 13:00:00,87.13,87.16,87.11,87.13,9231.0,73.418,73.4433,73.4011,73.418,9231.0
2019-05-21 13:10:00,87.15,87.18,87.1,87.11,6498.0,73.4348,73.4601,73.3927,73.4011,6498.0
2019-05-21 13:20:00,87.12,87.18,87.11,87.14,14458.0,73.4096,73.4601,73.4011,73.4264,14458.0
2019-05-21 13:30:00,87.13,87.14,87.08,87.1,6621.0,73.418,73.4264,73.3759,73.3927,6621.0
2019-05-21 13:40:00,87.09,87.17,87.08,87.11,8270.0,73.3843,73.4517,73.3759,73.4011,8270.0
2019-05-21 13:50:00,87.1,87.14,87.09,87.14,8972.0,73.3927,73.4264,73.3843,73.4264,8972.0
2019-05-21 14:00:00,87.14,87.18,87.12,87.16,8296.0,73.4264,73.4601,73.4096,73.4433,8296.0
2019-05-21 14:10:00,87.17,87.2,87.1,87.2,6950.0,73.4517,73.477,73.3927,73.477,6950.0
2019-05-21 14:20:00,87.19,87.27,87.16,87.23,11173.0,73.4685,73.536,73.4433,73.5022,11173.0
2019-05-21 14:30:00,87.24,87.24,87.15,87.17,9359.0,73.5107,73.5107,73.4348,73.4517,9359.0
2019-05-21 14:40:00,87.18,87.25,87.17,87.18,15324.0,73.4601,73.5191,73.4517,73.4601,15324.0
2019-05-21 14:50:00,87.18,87.19,87.06,87.09,11703.0,73.4601,73.4685,73.359,73.3843,11703.0
2019-05-21 15:00:00,87.1,87.17,87.03,87.14,25545.0,73.3927,73.4517,73.3337,73.4264,25545.0
2019-05-21 15:10:00,87.13,87.17,87.07,87.09,18503.0,73.418,73.4517,73.3674,73.3843,18503.0
2019-05-21 15:20:00,87.11,87.15,87.08,87.15,17731.0,73.4011,73.4348,73.3759,73.4348,17731.0
2019-05-21 15:30:00,87.14,87.27,87.13,87.23,34054.0,73.4264,73.536,73.418,73.5022,34054.0
2019-05-21 15:40:00,87.23,87.25,87.07,87.15,27929.0,73.5022,73.5191,73.3674,73.4348,27929.0
2019-05-21 15:50:00,87.14,87.16,87.06,87.13,98268.0,73.4264,73.4433,73.359,73.418,98268.0
2019-05-22 09:30:00,86.93,87.15,86.88,87.15,36137.0,73.2495,73.4348,73.2073,73.4348,36137.0
2019-05-22 09:40:00,87.14,87.24,87.04,87.15,8951.0,73.4264,73.5107,73.3421,73.4348,8951.0
2019-05-22 09:50:00,87.13,87.32,87.12,87.22,13164.0,73.418,73.5781,73.4096,73.4938,13164.0
2019-05-22 10:00:00,87.21,87.32,87.15,87.32,9837.0,73.4854,73.5781,73.4348,73.5781,9837.0
2019-05-22 10:10:00,87.31,87.75,87.24,87.45,29032.0,73.5697,73.9404,73.5107,73.6876,29032.0
2019-05-22 10:20:00,87.45,87.54,87.32,87.39,11465.0,73.6876,73.7635,73.5781,73.6371,11465.0
2019-05-22 10:30:00,87.4,87.51,87.32,87.35,15907.0,73.6455,73.7382,73.5781,73.6034,15907.0
2019-05-22 10:40:00,87.34,87.38,87.28,87.32,13614.0,73.5949,73.6286,73.5444,73.5781,13614.0
2019-05-22 10:50:00,87.33,87.39,87.24,87.3,33144.0,73.5865,73.6371,73.5107,73.5612,33144.0
2019-05-22 11:00:00,87.28,87.34,87.22,87.28,13478.0,73.5444,73.5949,73.4938,73.5444,13478.0
2019-05-22 11:10:00,87.28,87.39,87.28,87.34,11467.0,73.5444,73.6371,73.5444,73.5949,11467.0
2019-05-22 11:20:00,87.35,87.56,87.28,87.56,18453.0,73.6034,73.7803,73.5444,73.7803,18453.0
2019-05-22 11:30:00,87.56,87.62,87.4,87.4,7994.0,73.7803,73.8309,73.6455,73.6455,7994.0
2019-05-22 11:40:00,87.4,87.45,87.36,87.39,14820.0,73.6455,73.6876,73.6118,73.6371,14820.0
2019-05-22 11:50:00,87.4,87.59,87.34,87.59,17912.0,73.6455,73.8056,73.5949,73.8056,17912.0
2019-05-22 12:00:00,87.56,87.68,87.51,87.57,10723.0,73.7803,73.8814,73.7382,73.7887,10723.0
2019-05-22 12:10:00,87.55,87.59,87.52,87.57,13525.0,73.7719,73.8056,73.7466,73.7887,13525.0
2019-05-22 12:20:00,87.58,87.59,87.48,87.48,20552.0,73.7972,73.8056,73.7129,73.7129,20552.0
2019-05-22 12:30:00,87.48,87.49,87.39,87.47,13293.0,73.7129,73.7213,73.6371,73.7045,13293.0
2019-05-22 12:40:00,87.46,87.5,87.34,87.35,8186.0,73.696,73.7298,73.5949,73.6034,8186.0
2019-05-22 12:50:00,87.35,87.36,87.3,87.35,6712.0,73.6034,73.6118,73.5612,73.6034,6712.0
2019-05-22 13:00:00,87.34,87.36,87.24,87.24,12553.0,73.5949,73.6118,73.5107,73.5107,12553.0
2019-05-22 13:10:00,87.26,87.28,87.2,87.28,12796.0,73.5275,73.5444,73.477,73.5444,12796.0
2019-05-22 13:20:00,87.28,87.4,87.27,87.37,11433.0,73.5444,73.6455,73.536,73.6202,11433.0
2019-05-22 13:30:00,87.37,87.37,87.3,87.34,5376.0,73.6202,73.6202,73.5612,73.5949,5376.0
2019-05-22 13:40:00,87.37,87.41,87.33,87.38,12952.0,73.6202,73.6539,73.5865,73.6286,12952.0
2019-05-22 13:50:00,87.38,87.43,87.37,87.41,26189.0,73.6286,73.6708,73.6202,73.6539,26189.0
2019-05-22 14:00:00,87.41,87.44,87.36,87.38,26676.0,73.6539,73.6792,73.6118,73.6286,26676.0
2019-05-22 14:10:00,87.38,87.43,87.28,87.28,14212.0,73.6286,73.6708,73.5444,73.5444,14212.0
2019-05-22 14:20:00,87.3,87.4,87.3,87.36,11291.0,73.5612,73.6455,73.5612,73.6118,11291.0
2019-05-22 14:30:00,87.36,87.47,87.31,87.37,37954.0,73.6118,73.7045,73.5697,73.6202,37954.0
2019-05-22 14:40:00,87.36,87.42,87.34,87.37,8377.0,73.6118,73.6623,73.5949,73.6202,8377.0
2019-05-22 14:50:00,87.37,87.37,87.24,87.3,12575.0,73.6202,73.6202,73.5107,73.5612,12575.0
2019-05-22 15:00:00,87.29,87.33,87.22,87.25,12007.0,73.5528,73.5865,73.4938,73.5191,12007.0
2019-05-22 15:10:00,87.25,87.3,87.19,87.29,19588.0,73.5191,73.5612,73.4685,73.5528,19588.0
2019-05-22 15:20:00,87.29,87.34,87.28,87.28,15781.0,73.5528,73.5949,73.5444,73.5444,15781.0
2019-05-22 15:30:00,87.26,87.26,87.17,87.22,22908.0,73.5275,73.5275,73.4517,73.4938,22908.0
2019-05-22 15:40:00,87.22,87.27,87.17,87.27,21443.0,73.4938,73.536,73.4517,73.536,21443.0
2019-05-22 15:50:00,87.27,87.33,87.12,87.16,79366.0,73.536,73.5865,73.4096,73.4433,79366.0
2019-05-23 09:30:00,86.37,86.59,86.29,86.44,26909.0,72.7776,72.963,72.7102,72.8366,26909.0
2019-05-23 09:40:00,86.41,86.5,86.31,86.41,11807.0,72.8113,72.8871,72.727,72.8113,11807.0
2019-05-23 09:50:00,86.36,86.36,86.06,86.25,16021.0,72.7692,72.7692,72.5164,72.6765,16021.0
2019-05-23 10:00:00,86.22,86.4,86.16,86.23,39415.0,72.6512,72.8029,72.6006,72.6596,39415.0
2019-05-23 10:10:00,86.22,86.25,85.98,85.98,38455.0,72.6512,72.6765,72.449,72.449,38455.0
2019-05-23 10:20:00,85.99,86.15,85.83,86.14,12745.0,72.4574,72.5922,72.3226,72.5838,12745.0
2019-05-23 10:30:00,86.15,86.3,86.11,86.28,23359.0,72.5922,72.7186,72.5585,72.7018,23359.0
2019-05-23 10:40:00,86.3,86.35,86.21,86.29,47190.0,72.7186,72.7607,72.6428,72.7102,47190.0
2019-05-23 10:50:00,86.33,86.44,86.29,86.31,16564.0,72.7439,72.8366,72.7102,72.727,16564.0
2019-05-23 11:00:00,86.31,86.34,86.15,86.25,20775.0,72.727,72.7523,72.5922,72.6765,20775.0
2019-05-23 11:10:00,86.24,86.27,86.12,86.24,14806.0,72.668,72.6933,72.5669,72.668,14806.0
2019-05-23 11:20:00,86.25,86.38,86.16,86.29,26587.0,72.6765,72.786,72.6006,72.7102,26587.0
2019-05-23 11:30:00,86.28,86.29,86.12,86.2,17397.0,72.7018,72.7102,72.5669,72.6343,17397.0
2019-05-23 11:40:00,86.19,86.31,86.15,86.23,21256.0,72.6259,72.727,72.5922,72.6596,21256.0
2019-05-23 11:50:00,86.25,86.27,86.08,86.1,15441.0,72.6765,72.6933,72.5332,72.5501,15441.0
2019-05-23 12:00:00,86.1,86.22,86.06,86.06,13838.0,72.5501,72.6512,72.5164,72.5164,13838.0
2019-05-23 12:10:00,86.08,86.09,85.89,85.9,17803.0,72.5332,72.5417,72.3731,72.3816,17803.0
2019-05-23 12:20:00,85.87,85.97,85.84,85.96,11336.0,72.3563,72.4405,72.331,72.4321,11336.0
2019-05-23 12:30:00,85.98,85.98,85.83,85.88,11143.0,72.449,72.449,72.3226,72.3647,11143.0
2019-05-23 12:40:00,85.88,85.96,85.84,85.89,18147.0,72.3647,72.4321,72.331,72.3731,18147.0
2019-05-23 12:50:00,85.88,85.88,85.64,85.71,13142.0,72.3647,72.3647,72.1625,72.2215,13142.0
2019-05-23 13:00:00,85.7,85.8,85.65,85.76,12278.0,72.213,72.2973,72.1709,72.2636,12278.0
2019-05-23 13:10:00,85.76,85.8,85.72,85.76,13323.0,72.2636,72.2973,72.2299,72.2636,13323.0
2019-05-23 13:20:00,85.77,85.87,85.71,85.85,13317.0,72.272,72.3563,72.2215,72.3394,13317.0
2019-05-23 13:30:00,85.84,85.91,85.79,85.84,16362.0,72.331,72.39,72.2889,72.331,16362.0
2019-05-23 13:40:00,85.86,85.94,85.78,85.78,13728.0,72.3478,72.4153,72.2804,72.2804,13728.0
2019-05-23 13:50:00,85.78,85.88,85.75,85.85,11817.0,72.2804,72.3647,72.2552,72.3394,11817.0
2019-05-23 14:00:00,85.85,85.96,85.75,85.75,19954.0,72.3394,72.4321,72.2552,72.2552,19954.0
2019-05-23 14:10:00,85.77,85.8,85.69,85.79,23479.0,72.272,72.2973,72.2046,72.2889,23479.0
2019-05-23 14:20:00,85.8,85.91,85.7,85.7,21336.0,72.2973,72.39,72.213,72.213,21336.0
2019-05-23 14:30:00,85.71,85.79,85.68,85.69,37426.0,72.2215,72.2889,72.1962,72.2046,37426.0
2019-05-23 14:40:00,85.68,85.7,85.58,85.64,18465.0,72.1962,72.213,72.1119,72.1625,18465.0
2019-05-23 14:50:00,85.62,85.73,85.57,85.69,57629.0,72.1456,72.2383,72.1035,72.2046,57629.0
2019-05-23 15:00:00,85.68,85.68,85.58,85.59,28863.0,72.1962,72.1962,72.1119,72.1203,28863.0
2019-05-23 15:10:00,85.59,85.8,85.57,85.72,26723.0,72.1203,72.2973,72.1035,72.2299,26723.0
2019-05-23 15:20:00,85.73,85.93,85.73,85.86,43730.0,72.2383,72.4068,72.2383,72.3478,43730.0
2019-05-23 15:30:00,85.86,85.99,85.81,85.81,46983.0,72.3478,72.4574,72.3057,72.3057,46983.0
2019-05-23 15:40:00,85.82,85.83,85.61,85.72,60090.0,72.3141,72.3226,72.1372,72.2299,60090.0
2019-05-23 15:50:00,85.73,86.08,85.68,86.06,251348.0,72.2383,72.5332,72.1962,72.5164,251348.0
2019-05-24 09:30:00,86.49,86.92,86.47,86.84,39273.0,72.8787,73.241,72.8618,73.1736,39273.0
2019-05-24 09:40:00,86.86,86.96,86.62,86.62,9796.0,73.1905,73.2747,72.9882,72.9882,9796.0
2019-05-24 09:50:00,86.58,86.58,86.38,86.44,14743.0,72.9545,72.9545,72.786,72.8366,14743.0
2019-05-24 10:00:00,86.44,86.54,86.4,86.42,23430.0,72.8366,72.9208,72.8029,72.8197,23430.0
2019-05-24 10:10:00,86.42,86.54,86.37,86.42,21485.0,72.8197,72.9208,72.7776,72.8197,21485.0
2019-05-24 10:20:00,86.43,86.45,86.28,86.28,10335.0,72.8281,72.845,72.7018,72.7018,10335.0
2019-05-24 10:30:00,86.29,86.43,86.25,86.39,9204.0,72.7102,72.8281,72.6765,72.7944,9204.0
2019-05-24 10:40:00,86.41,86.43,86.22,86.26,7990.0,72.8113,72.8281,72.6512,72.6849,7990.0
2019-05-24 10:50:00,86.25,86.3,86.08,86.09,14911.0,72.6765,72.7186,72.5332,72.5417,14911.0
2019-05-24 11:00:00,86.09,86.13,85.97,86.01,23277.0,72.5417,72.5754,72.4405,72.4742,23277.0
2019-05-24 11:10:00,86.05,86.08,85.98,85.99,17337.0,72.5079,72.5332,72.449,72.4574,17337.0
2019-05-24 11:20:00,85.99,86.09,85.95,86.08,15038.0,72.4574,72.5417,72.4237,72.5332,15038.0
2019-05-24 11:30:00,86.09,86.21,86.06,86.2,11973.0,72.5417,72.6428,72.5164,72.6343,11973.0
2019-05-24 11:40:00,86.18,86.22,86.09,86.11,21203.0,72.6175,72.6512,72.5417,72.5585,21203.0
2019-05-24 11:50:00,86.12,86.18,86.07,86.12,39657.0,72.5669,72.6175,72.5248,72.5669,39657.0
2019-05-24 12:00:00,86.11,86.21,86.06,86.19,16017.0,72.5585,72.6428,72.5164,72.6259,16017.0
2019-05-24 12:10:00,86.2,86.21,86.02,86.06,15102.0,72.6343,72.6428,72.4827,72.5164,15102.0
2019-05-24 12:20:00,86.08,86.29,86.08,86.24,17165.0,72.5332,72.7102,72.5332,72.668,17165.0
2019-05-24 12:30:00,86.26,86.34,86.25,86.31,13725.0,72.6849,72.7523,72.6765,72.727,13725.0
2019-05-24 12:40:00,86.31,86.31,86.15,86.16,20114.0,72.727,72.727,72.5922,72.6006,20114.0
2019-05-24 12:50:00,86.16,86.26,86.14,86.23,11525.0,72.6006,72.6849,72.5838,72.6596,11525.0
2019-05-24 13:00:00,86.23,86.25,86.11,86.14,25365.0,72.6596,72.6765,72.5585,72.5838,25365.0
2019-05-24 13:10:00,86.17,86.18,86.02,86.09,50768.0,72.6091,72.6175,72.4827,72.5417,50768.0
2019-05-24 13:20:00,86.1,86.12,86.05,86.08,25841.0,72.5501,72.5669,72.5079,72.5332,25841.0
2019-05-24 13:30:00,86.08,86.16,86.03,86.1,27853.0,72.5332,72.6006,72.4911,72.5501,27853.0
2019-05-24 13:40:00,86.1,86.25,86.04,86.25,27193.0,72.5501,72.6765,72.4995,72.6765,27193.0
2019-05-24 13:50:00,86.26,86.28,86.17,86.19,7348.0,72.6849,72.7018,72.6091,72.6259,7348.0
2019-05-24 14:00:00,86.2,86.2,86.07,86.12,8704.0,72.6343,72.6343,72.5248,72.5669,8704.0
2019-05-24 14:10:00,86.14,86.15,86.01,86.12,14026.0,72.5838,72.5922,72.4742,72.5669,14026.0
2019-05-24 14:20:00,86.13,86.19,86.09,86.15,10396.0,72.5754,72.6259,72.5417,72.5922,10396.0
2019-05-24 14:30:00,86.17,86.2,86.13,86.19,8504.0,72.6091,72.6343,72.5754,72.6259,8504.0
2019-05-24 14:40:00,86.2,86.25,86.15,86.16,15316.0,72.6343,72.6765,72.5922,72.6006,15316.0
2019-05-24 14:50:00,86.16,86.25,86.14,86.23,9391.0,72.6006,72.6765,72.5838,72.6596,9391.0
2019-05-24 15:00:00,86.22,86.28,86.19,86.22,13941.0,72.6512,72.7018,72.6259,72.6512,13941.0
2019-05-24 15:10:00,86.23,86.24,86.17,86.2,13227.0,72.6596,72.668,72.6091,72.6343,13227.0
2019-05-24 15:20:00,86.19,86.33,86.19,86.3,18980.0,72.6259,72.7439,72.6259,72.7186,18980.0
2019-05-24 15:30:00,86.28,86.32,86.22,86.31,17900.0,72.7018,72.7355,72.6512,72.727,17900.0
2019-05-24 15:40:00,86.31,86.34,86.25,86.28,29509.0,72.727,72.7523,72.6765,72.7018,29509.0
2019-05-24 15:50:00,86.29,86.31,86.13,86.19,66672.0,72.7102,72.727,72.5754,72.6259,66672.0
2019-05-28 09:30:00,86.52,86.78,86.36,86.71,29603.0,72.904,73.1231,72.7692,73.0641,29603.0
2019-05-28 09:40:00,86.71,86.82,86.63,86.72,28641.0,73.0641,73.1568,72.9967,73.0725,28641.0
2019-05-28 09:50:00,86.75,86.82,86.64,86.76,19203.0,73.0978,73.1568,73.0051,73.1062,19203.0
2019-05-28 10:00:00,86.74,86.88,86.68,86.75,12973.0,73.0894,73.2073,73.0388,73.0978,12973.0
2019-05-28 10:10:00,86.75,86.82,86.65,86.7,7477.0,73.0978,73.1568,73.0135,73.0557,7477.0
2019-05-28 10:20:00,86.67,86.85,86.63,86.76,13356.0,73.0304,73.182,72.9967,73.1062,13356.0
2019-05-28 10:30:00,86.73,86.77,86.63,86.7,5867.0,73.0809,73.1146,72.9967,73.0557,5867.0
2019-05-28 10:40:00,86.71,86.96,86.71,86.93,26891.0,73.0641,73.2747,73.0641,73.2495,26891.0
2019-05-28 10:50:00,86.91,87.07,86.86,87.02,14805.0,73.2326,73.3674,73.1905,73.3253,14805.0
2019-05-28 11:00:00,87.02,87.15,86.96,86.96,18198.0,73.3253,73.4348,73.2747,73.2747,18198.0
2019-05-28 11:10:00,86.98,87.05,86.91,86.94,7900.0,73.2916,73.3506,73.2326,73.2579,7900.0
2019-05-28 11:20:00,86.9,86.9,86.71,86.71,12639.0,73.2242,73.2242,73.0641,73.0641,12639.0
2019-05-28 11:30:00,86.7,86.78,86.65,86.71,14212.0,73.0557,73.1231,73.0135,73.0641,14212.0
2019-05-28 11:40:00,86.72,86.77,86.65,86.73,12702.0,73.0725,73.1146,73.0135,73.0809,12702.0
2019-05-28 11:50:00,86.73,86.81,86.63,86.81,14212.0,73.0809,73.1483,72.9967,73.1483,14212.0
2019-05-28 12:00:00,86.82,86.92,86.77,86.86,12159.0,73.1568,73.241,73.1146,73.1905,12159.0
2019-05-28 12:10:00,86.85,86.9,86.79,86.79,18606.0,73.182,73.2242,73.1315,73.1315,18606.0
2019-05-28 12:20:00,86.79,86.94,86.79,86.94,15569.0,73.1315,73.2579,73.1315,73.2579,15569.0
2019-05-28 12:30:00,86.94,87.02,86.9,86.96,17277.0,73.2579,73.3253,73.2242,73.2747,17277.0
2019-05-28 12:40:00,86.96,86.98,86.85,86.89,12154.0,73.2747,73.2916,73.182,73.2158,12154.0
2019-05-28 12:50:00,86.87,86.88,86.77,86.77,10775.0,73.1989,73.2073,73.1146,73.1146,10775.0
2019-05-28 13:00:00,86.78,86.82,86.75,86.79,14321.0,73.1231,73.1568,73.0978,73.1315,14321.0
2019-05-28 13:10:00,86.78,86.81,86.69,86.69,11351.0,73.1231,73.1483,73.0472,73.0472,11351.0
2019-05-28 13:20:00,86.69,86.72,86.61,86.61,15050.0,73.0472,73.0725,72.9798,72.9798,15050.0
2019-05-28 13:30:00,86.61,86.67,86.61,86.65,7334.0,72.9798,73.0304,72.9798,73.0135,7334.0
2019-05-28 13:40:00,86.65,86.68,86.61,86.62,9475.0,73.0135,73.0388,72.9798,72.9882,9475.0
2019-05-28 13:50:00,86.61,86.72,86.61,86.71,35214.0,72.9798,73.0725,72.9798,73.0641,35214.0
2019-05-28 14:00:00,86.71,86.79,86.65,86.76,63476.0,73.0641,73.1315,73.0135,73.1062,63476.0
2019-05-28 14:10:00,86.77,86.84,86.73,86.82,14816.0,73.1146,73.1736,73.0809,73.1568,14816.0
2019-05-28 14:20:00,86.81,86.86,86.75,86.81,21684.0,73.1483,73.1905,73.0978,73.1483,21684.0
2019-05-28 14:30:00,86.81,86.81,86.69,86.7,26367.0,73.1483,73.1483,73.0472,73.0557,26367.0
2019-05-28 14:40:00,86.71,86.71,86.45,86.51,50004.0,73.0641,73.0641,72.845,72.8956,50004.0
2019-05-28 14:50:00,86.5,86.51,86.35,86.45,33213.0,72.8871,72.8956,72.7607,72.845,33213.0
2019-05-28 15:00:00,86.43,86.43,86.31,86.34,16341.0,72.8281,72.8281,72.727,72.7523,16341.0
2019-05-28 15:10:00,86.32,86.36,86.24,86.34,16673.0,72.7355,72.7692,72.668,72.7523,16673.0
2019-05-28 15:20:00,86.34,86.34,86.12,86.17,23087.0,72.7523,72.7523,72.5669,72.6091,23087.0
2019-05-28 15:30:00,86.2,86.28,86.04,86.09,26672.0,72.6343,72.7018,72.4995,72.5417,26672.0
2019-05-28 15:40:00,86.09,86.14,85.97,86.06,33631.0,72.5417,72.5838,72.4405,72.5164,33631.0
2019-05-28 15:50:00,86.04,86.37,86.04,86.15,137338.0,72.4995,72.7776,72.4995,72.5922,137338.0
2019-05-29 09:30:00,85.82,85.99,85.57,85.6,39451.0,72.3141,72.4574,72.1035,72.1288,39451.0
2019-05-29 09:40:00,85.59,85.78,85.45,85.6,23683.0,72.1203,72.2804,72.0024,72.1288,23683.0
2019-05-29 09:50:00,85.6,85.67,85.5,85.61,16756.0,72.1288,72.1877,72.0445,72.1372,16756.0
2019-05-29 10:00:00,85.63,85.63,85.43,85.57,27799.0,72.154,72.154,71.9855,72.1035,27799.0
2019-05-29 10:10:00,85.59,85.62,85.46,85.53,28485.0,72.1203,72.1456,72.0108,72.0698,28485.0
2019-05-29 10:20:00,85.54,85.56,85.4,85.42,30031.0,72.0782,72.0951,71.9602,71.9771,30031.0
2019-05-29 10:30:00,85.43,85.5,85.29,85.3,19120.0,71.9855,72.0445,71.8676,71.876,19120.0
2019-05-29 10:40:00,85.29,85.31,85.15,85.24,38032.0,71.8676,71.8844,71.7496,71.8254,38032.0
2019-05-29 10:50:00,85.23,85.36,85.1,85.33,24361.0,71.817,71.9265,71.7075,71.9013,24361.0
2019-05-29 11:00:00,85.3,85.51,85.28,85.48,23454.0,71.876,72.0529,71.8591,72.0277,23454.0
2019-05-29 11:10:00,85.47,85.58,85.33,85.56,18232.0,72.0192,72.1119,71.9013,72.0951,18232.0
2019-05-29 11:20:00,85.56,85.57,85.44,85.51,22571.0,72.0951,72.1035,71.9939,72.0529,22571.0
2019-05-29 11:30:00,85.51,85.52,85.32,85.35,25198.0,72.0529,72.0614,71.8928,71.9181,25198.0
2019-05-29 11:40:00,85.35,85.38,85.24,85.3,25811.0,71.9181,71.9434,71.8254,71.876,25811.0
2019-05-29 11:50:00,85.29,85.31,85.07,85.16,29393.0,71.8676,71.8844,71.6822,71.758,29393.0
2019-05-29 12:00:00,85.15,85.34,85.08,85.34,22257.0,71.7496,71.9097,71.6906,71.9097,22257.0
2019-05-29 12:10:00,85.34,85.39,85.24,85.37,13779.0,71.9097,71.9518,71.8254,71.935,13779.0
2019-05-29 12:20:00,85.36,85.45,85.26,85.43,21501.0,71.9265,72.0024,71.8423,71.9855,21501.0
2019-05-29 12:30:00,85.43,85.48,85.39,85.48,17211.0,71.9855,72.0277,71.9518,72.0277,17211.0
2019-05-29 12:40:00,85.48,85.55,85.44,85.48,14126.0,72.0277,72.0866,71.9939,72.0277,14126.0
2019-05-29 12:50:00,85.49,85.51,85.38,85.42,14682.0,72.0361,72.0529,71.9434,71.9771,14682.0
2019-05-29 13:00:00,85.42,85.62,85.34,85.62,34434.0,71.9771,72.1456,71.9097,72.1456,34434.0
2019-05-29 13:10:00,85.62,85.73,85.6,85.62,13518.0,72.1456,72.2383,72.1288,72.1456,13518.0
2019-05-29 13:20:00,85.62,85.72,85.6,85.72,14788.0,72.1456,72.2299,72.1288,72.2299,14788.0
2019-05-29 13:30:00,85.71,85.76,85.66,85.76,14203.0,72.2215,72.2636,72.1793,72.2636,14203.0
2019-05-29 13:40:00,85.77,85.84,85.73,85.84,13384.0,72.272,72.331,72.2383,72.331,13384.0
2019-05-29 13:50:00,85.86,85.91,85.73,85.75,40658.0,72.3478,72.39,72.2383,72.2552,40658.0
2019-05-29 14:00:00,85.75,85.82,85.69,85.7,11617.0,72.2552,72.3141,72.2046,72.213,11617.0
2019-05-29 14:10:00,85.68,85.74,85.64,85.67,9918.0,72.1962,72.2467,72.1625,72.1877,9918.0
2019-05-29 14:20:00,85.66,85.71,85.62,85.7,17554.0,72.1793,72.2215,72.1456,72.213,17554.0
2019-05-29 14:30:00,85.7,85.7,85.4,85.44,9939.0,72.213,72.213,71.9602,71.9939,9939.0
2019-05-29 14:40:00,85.43,85.45,85.35,85.42,11594.0,71.9855,72.0024,71.9181,71.9771,11594.0
2019-05-29 14:50:00,85.42,85.52,85.33,85.51,11497.0,71.9771,72.0614,71.9013,72.0529,11497.0
2019-05-29 15:00:00,85.49,85.49,85.29,85.39,12553.0,72.0361,72.0361,71.8676,71.9518,12553.0
2019-05-29 15:10:00,85.37,85.47,85.34,85.38,12303.0,71.935,72.0192,71.9097,71.9434,12303.0
2019-05-29 15:20:00,85.41,85.53,85.36,85.51,17564.0,71.9687,72.0698,71.9265,72.0529,17564.0
2019-05-29 15:30:00,85.52,85.67,85.4,85.63,34956.0,72.0614,72.1877,71.9602,72.154,34956.0
2019-05-29 15:40:00,85.64,85.76,85.6,85.64,23900.0,72.1625,72.2636,72.1288,72.1625,23900.0
2019-05-29 15:50:00,85.64,85.76,85.52,85.67,121543.0,72.1625,72.2636,72.0614,72.1877,121543.0
2019-05-30 09:30:00,85.65,85.93,85.15,85.81,70309.0,72.1709,72.4068,71.7496,72.3057,70309.0
2019-05-30 09:40:00,85.8,85.96,85.74,85.89,57182.0,72.2973,72.4321,72.2467,72.3731,57182.0
2019-05-30 09:50:00,85.87,86.01,85.78,85.82,14934.0,72.3563,72.4742,72.2804,72.3141,14934.0
2019-05-30 10:00:00,85.82,85.94,85.72,85.82,19821.0,72.3141,72.4153,72.2299,72.3141,19821.0
2019-05-30 10:10:00,85.8,85.99,85.79,85.97,21730.0,72.2973,72.4574,72.2889,72.4405,21730.0
2019-05-30 10:20:00,85.96,86.1,85.88,86.04,22223.0,72.4321,72.5501,72.3647,72.4995,22223.0
2019-05-30 10:30:00,86.04,86.2,85.99,86.03,49094.0,72.4995,72.6343,72.4574,72.4911,49094.0
2019-05-30 10:40:00,86.01,86.13,85.95,86.13,29049.0,72.4742,72.5754,72.4237,72.5754,29049.0
2019-05-30 10:50:00,86.15,86.16,85.86,85.93,15745.0,72.5922,72.6006,72.3478,72.4068,15745.0
2019-05-30 11:00:00,85.9,86.0,85.78,86.0,38086.0,72.3816,72.4658,72.2804,72.4658,38086.0
2019-05-30 11:10:00,86.0,86.1,85.9,86.1,157035.0,72.4658,72.5501,72.3816,72.5501,157035.0
2019-05-30 11:20:00,86.12,86.28,86.11,86.14,44085.0,72.5669,72.7018,72.5585,72.5838,44085.0
2019-05-30 11:30:00,86.15,86.16,86.02,86.13,28520.0,72.5922,72.6006,72.4827,72.5754,28520.0
2019-05-30 11:40:00,86.11,86.19,86.02,86.1,14554.0,72.5585,72.6259,72.4827,72.5501,14554.0
2019-05-30 11:50:00,86.11,86.13,85.96,86.02,18215.0,72.5585,72.5754,72.4321,72.4827,18215.0
2019-05-30 12:00:00,86.02,86.05,85.95,86.01,14520.0,72.4827,72.5079,72.4237,72.4742,14520.0
2019-05-30 12:10:00,86.02,86.13,86.0,86.06,20933.0,72.4827,72.5754,72.4658,72.5164,20933.0
2019-05-30 12:20:00,86.07,86.18,86.04,86.17,14239.0,72.5248,72.6175,72.4995,72.6091,14239.0
2019-05-30 12:30:00,86.17,86.32,86.15,86.26,32878.0,72.6091,72.7355,72.5922,72.6849,32878.0
2019-05-30 12:40:00,86.25,86.36,86.25,86.35,9757.0,72.6765,72.7692,72.6765,72.7607,9757.0
2019-05-30 12:50:00,86.35,86.39,86.32,86.34,15096.0,72.7607,72.7944,72.7355,72.7523,15096.0
2019-05-30 13:00:00,86.33,86.36,86.3,86.36,18316.0,72.7439,72.7692,72.7186,72.7692,18316.0
2019-05-30 13:10:00,86.36,86.38,86.25,86.27,18072.0,72.7692,72.786,72.6765,72.6933,18072.0
2019-05-30 13:20:00,86.27,86.29,86.19,86.27,46815.0,72.6933,72.7102,72.6259,72.6933,46815.0
2019-05-30 13:30:00,86.28,86.28,86.09,86.12,14286.0,72.7018,72.7018,72.5417,72.5669,14286.0
2019-05-30 13:40:00,86.13,86.14,86.03,86.03,13092.0,72.5754,72.5838,72.4911,72.4911,13092.0
2019-05-30 13:50:00,86.03,86.16,86.03,86.13,14028.0,72.4911,72.6006,72.4911,72.5754,14028.0
2019-05-30 14:00:00,86.13,86.24,86.13,86.16,14618.0,72.5754,72.668,72.5754,72.6006,14618.0
2019-05-30 14:10:00,86.19,86.24,86.1,86.12,18256.0,72.6259,72.668,72.5501,72.5669,18256.0
2019-05-30 14:20:00,86.15,86.16,86.08,86.09,13170.0,72.5922,72.6006,72.5332,72.5417,13170.0
2019-05-30 14:30:00,86.08,86.09,85.97,85.99,14159.0,72.5332,72.5417,72.4405,72.4574,14159.0
2019-05-30 14:40:00,85.99,86.06,85.96,86.05,19628.0,72.4574,72.5164,72.4321,72.5079,19628.0
2019-05-30 14:50:00,86.04,86.18,86.01,86.17,23107.0,72.4995,72.6175,72.4742,72.6091,23107.0
2019-05-30 15:00:00,86.17,86.18,86.02,86.04,28815.0,72.6091,72.6175,72.4827,72.4995,28815.0
2019-05-30 15:10:00,86.04,86.08,85.98,86.01,32565.0,72.4995,72.5332,72.449,72.4742,32565.0
2019-05-30 15:20:00,86.01,86.19,85.96,86.17,24439.0,72.4742,72.6259,72.4321,72.6091,24439.0
2019-05-30 15:30:00,86.15,86.34,86.07,86.29,22060.0,72.5922,72.7523,72.5248,72.7102,22060.0
2019-05-30 15:40:00,86.29,86.31,86.2,86.25,34068.0,72.7102,72.727,72.6343,72.6765,34068.0
2019-05-30 15:50:00,86.25,86.28,86.17,86.23,87697.0,72.6765,72.7018,72.6091,72.6596,87697.0
2019-05-31 09:30:00,85.81,85.95,85.16,85.51,44202.0,72.3057,72.4237,71.758,72.0529,44202.0
2019-05-31 09:40:00,85.5,85.5,85.24,85.25,22737.0,72.0445,72.0445,71.8254,71.8338,22737.0
2019-05-31 09:50:00,85.24,85.46,85.22,85.45,16128.0,71.8254,72.0108,71.8086,72.0024,16128.0
2019-05-31 10:00:00,85.43,85.47,85.28,85.36,48917.0,71.9855,72.0192,71.8591,71.9265,48917.0
2019-05-31 10:10:00,85.36,85.38,85.2,85.25,26463.0,71.9265,71.9434,71.7917,71.8338,26463.0
2019-05-31 10:20:00,85.25,85.44,85.25,85.41,13847.0,71.8338,71.9939,71.8338,71.9687,13847.0
2019-05-31 10:30:00,85.43,85.56,85.37,85.55,11781.0,71.9855,72.0951,71.935,72.0866,11781.0
2019-05-31 10:40:00,85.51,85.69,85.47,85.67,25094.0,72.0529,72.2046,72.0192,72.1877,25094.0
2019-05-31 10:50:00,85.7,85.78,85.56,85.62,26688.0,72.213,72.2804,72.0951,72.1456,26688.0
2019-05-31 11:00:00,85.61,85.81,85.58,85.75,12057.0,72.1372,72.3057,72.1119,72.2552,12057.0
2019-05-31 11:10:00,85.74,85.93,85.74,85.86,15903.0,72.2467,72.4068,72.2467,72.3478,15903.0
2019-05-31 11:20:00,85.85,85.99,85.85,85.95,25018.0,72.3394,72.4574,72.3394,72.4237,25018.0
2019-05-31 11:30:00,85.97,86.07,85.79,85.79,19795.0,72.4405,72.5248,72.2889,72.2889,19795.0
2019-05-31 11:40:00,85.81,85.97,85.81,85.95,17079.0,72.3057,72.4405,72.3057,72.4237,17079.0
2019-05-31 11:50:00,85.95,85.95,85.74,85.87,12414.0,72.4237,72.4237,72.2467,72.3563,12414.0
2019-05-31 12:00:00,85.87,85.9,85.79,85.81,13299.0,72.3563,72.3816,72.2889,72.3057,13299.0
2019-05-31 12:10:00,85.81,85.81,85.75,85.76,11486.0,72.3057,72.3057,72.2552,72.2636,11486.0
2019-05-31 12:20:00,85.76,85.77,85.58,85.63,10709.0,72.2636,72.272,72.1119,72.154,10709.0
2019-05-31 12:30:00,85.62,85.68,85.57,85.59,10252.0,72.1456,72.1962,72.1035,72.1203,10252.0
2019-05-31 12:40:00,85.61,85.63,85.52,85.56,13401.0,72.1372,72.154,72.0614,72.0951,13401.0
2019-05-31 12:50:00,85.56,85.56,85.4,85.46,18456.0,72.0951,72.0951,71.9602,72.0108,18456.0
2019-05-31 13:00:00,85.49,85.54,85.46,85.53,11784.0,72.0361,72.0782,72.0108,72.0698,11784.0
2019-05-31 13:10:00,85.53,85.66,85.53,85.62,19252.0,72.0698,72.1793,72.0698,72.1456,19252.0
2019-05-31 13:20:00,85.62,85.7,85.62,85.7,18501.0,72.1456,72.213,72.1456,72.213,18501.0
2019-05-31 13:30:00,85.71,85.76,85.69,85.73,18024.0,72.2215,72.2636,72.2046,72.2383,18024.0
2019-05-31 13:40:00,85.74,85.79,85.69,85.79,31738.0,72.2467,72.2889,72.2046,72.2889,31738.0
2019-05-31 13:50:00,85.78,85.82,85.69,85.81,17533.0,72.2804,72.3141,72.2046,72.3057,17533.0
2019-05-31 14:00:00,85.8,85.83,85.51,85.53,18578.0,72.2973,72.3226,72.0529,72.0698,18578.0
2019-05-31 14:10:00,85.53,85.56,85.44,85.44,17332.0,72.0698,72.0951,71.9939,71.9939,17332.0
2019-05-31 14:20:00,85.45,85.49,85.39,85.4,13455.0,72.0024,72.0361,71.9518,71.9602,13455.0
2019-05-31 14:30:00,85.4,85.45,85.36,85.45,16302.0,71.9602,72.0024,71.9265,72.0024,16302.0
2019-05-31 14:40:00,85.44,85.68,85.44,85.66,25831.0,71.9939,72.1962,71.9939,72.1793,25831.0
2019-05-31 14:50:00,85.66,85.77,85.65,85.65,12871.0,72.1793,72.272,72.1709,72.1709,12871.0
2019-05-31 15:00:00,85.65,85.73,85.63,85.71,15707.0,72.1709,72.2383,72.154,72.2215,15707.0
2019-05-31 15:10:00,85.7,85.82,85.7,85.73,20973.0,72.213,72.3141,72.213,72.2383,20973.0
2019-05-31 15:20:00,85.73,85.76,85.56,85.71,26527.0,72.2383,72.2636,72.0951,72.2215,26527.0
2019-05-31 15:30:00,85.7,85.76,85.55,85.59,41035.0,72.213,72.2636,72.0866,72.1203,41035.0
2019-05-31 15:40:00,85.59,85.81,85.57,85.8,43652.0,72.1203,72.3057,72.1035,72.2973,43652.0
2019-05-31 15:50:00,85.79,85.92,85.76,85.77,156674.0,72.2889,72.3984,72.2636,72.272,156674.0
2019-06-03 09:30:00,85.95,86.47,85.94,86.34,41705.0,72.4237,72.8618,72.4153,72.7523,41705.0
2019-06-03 09:40:00,86.31,86.45,85.69,85.69,25309.0,72.727,72.845,72.2046,72.2046,25309.0
2019-06-03 09:50:00,85.7,85.78,85.42,85.42,28938.0,72.213,72.2804,71.9771,71.9771,28938.0
2019-06-03 10:00:00,85.4,85.51,85.17,85.45,29343.0,71.9602,72.0529,71.7664,72.0024,29343.0
2019-06-03 10:10:00,85.42,85.51,85.37,85.5,25115.0,71.9771,72.0529,71.935,72.0445,25115.0
2019-06-03 10:20:00,85.49,85.78,85.45,85.78,17123.0,72.0361,72.2804,72.0024,72.2804,17123.0
2019-06-03 10:30:00,85.83,85.88,85.69,85.78,29220.0,72.3226,72.3647,72.2046,72.2804,29220.0
2019-06-03 10:40:00,85.77,85.85,85.62,85.63,9378.0,72.272,72.3394,72.1456,72.154,9378.0
2019-06-03 10:50:00,85.63,85.73,85.57,85.72,13315.0,72.154,72.2383,72.1035,72.2299,13315.0
2019-06-03 11:00:00,85.72,85.8,85.7,85.73,30706.0,72.2299,72.2973,72.213,72.2383,30706.0
2019-06-03 11:10:00,85.71,85.95,85.69,85.92,24286.0,72.2215,72.4237,72.2046,72.3984,24286.0
2019-06-03 11:20:00,85.94,86.08,85.94,85.97,25637.0,72.4153,72.5332,72.4153,72.4405,25637.0
2019-06-03 11:30:00,85.96,85.98,85.75,85.82,21610.0,72.4321,72.449,72.2552,72.3141,21610.0
2019-06-03 11:40:00,85.81,85.86,85.57,85.63,17880.0,72.3057,72.3478,72.1035,72.154,17880.0
2019-06-03 11:50:00,85.61,85.62,85.43,85.49,12546.0,72.1372,72.1456,71.9855,72.0361,12546.0
2019-06-03 12:00:00,85.49,85.52,85.24,85.29,21612.0,72.0361,72.0614,71.8254,71.8676,21612.0
2019-06-03 12:10:00,85.28,85.29,85.08,85.1,37143.0,71.8591,71.8676,71.6906,71.7075,37143.0
2019-06-03 12:20:00,85.09,85.1,84.8,84.81,51280.0,71.699,71.7075,71.4547,71.4631,51280.0
2019-06-03 12:30:00,84.83,84.88,84.66,84.87,24383.0,71.4799,71.5221,71.3367,71.5136,24383.0
2019-06-03 12:40:00,84.85,84.97,84.74,84.97,18732.0,71.4968,71.5979,71.4041,71.5979,18732.0
2019-06-03 12:50:00,84.95,84.95,84.77,84.78,14982.0,71.5811,71.5811,71.4294,71.4378,14982.0
2019-06-03 13:00:00,84.78,84.8,84.57,84.8,20959.0,71.4378,71.4547,71.2609,71.4547,20959.0
2019-06-03 13:10:00,84.84,84.99,84.8,84.87,21042.0,71.4884,71.6148,71.4547,71.5136,21042.0
2019-06-03 13:20:00,84.87,85.39,84.74,85.14,67735.0,71.5136,71.9518,71.4041,71.7412,67735.0
2019-06-03 13:30:00,85.1,85.1,84.74,84.74,28460.0,71.7075,71.7075,71.4041,71.4041,28460.0
2019-06-03 13:40:00,84.77,84.94,84.74,84.74,14190.0,71.4294,71.5726,71.4041,71.4041,14190.0
2019-06-03 13:50:00,84.77,84.96,84.71,84.94,14167.0,71.4294,71.5895,71.3788,71.5726,14167.0
2019-06-03 14:00:00,84.97,85.05,84.89,85.04,11308.0,71.5979,71.6653,71.5305,71.6569,11308.0
2019-06-03 14:10:00,85.03,85.04,84.81,84.83,15916.0,71.6485,71.6569,71.4631,71.4799,15916.0
2019-06-03 14:20:00,84.81,84.9,84.79,84.83,12317.0,71.4631,71.5389,71.4462,71.4799,12317.0
2019-06-03 14:30:00,84.83,84.92,84.59,84.66,16774.0,71.4799,71.5558,71.2777,71.3367,16774.0
2019-06-03 14:40:00,84.7,84.75,84.6,84.61,15124.0,71.3704,71.4125,71.2861,71.2946,15124.0
2019-06-03 14:50:00,84.59,84.61,84.37,84.46,34328.0,71.2777,71.2946,71.0923,71.1682,34328.0
2019-06-03 15:00:00,84.48,84.48,84.23,84.28,23542.0,71.185,71.185,70.9744,71.0165,23542.0
2019-06-03 15:10:00,84.26,84.43,84.12,84.28,30171.0,70.9996,71.1429,70.8817,71.0165,30171.0
2019-06-03 15:20:00,84.28,84.45,84.07,84.16,34822.0,71.0165,71.1597,70.8395,70.9154,34822.0
2019-06-03 15:30:00,84.14,84.27,83.97,84.19,68695.0,70.8985,71.0081,70.7553,70.9407,68695.0
2019-06-03 15:40:00,84.2,84.32,84.15,84.25,135363.0,70.9491,71.0502,70.907,70.9912,135363.0
2019-06-03 15:50:00,84.26,84.64,84.25,84.42,270964.0,70.9996,71.3198,70.9912,71.1345,270964.0
2019-06-04 09:30:00,85.31,85.38,84.93,85.13,56283.0,71.8844,71.9434,71.5642,71.7327,56283.0
2019-06-04 09:40:00,85.12,85.12,84.67,84.67,34222.0,71.7243,71.7243,71.3451,71.3451,34222.0
2019-06-04 09:50:00,84.72,85.17,84.67,84.91,31980.0,71.3873,71.7664,71.3451,71.5474,31980.0
2019-06-04 10:00:00,84.9,84.9,84.68,84.69,29356.0,71.5389,71.5389,71.3535,71.362,29356.0
2019-06-04 10:10:00,84.67,84.94,84.66,84.88,28888.0,71.3451,71.5726,71.3367,71.5221,28888.0
2019-06-04 10:20:00,84.87,85.12,84.76,84.99,38219.0,71.5136,71.7243,71.421,71.6148,38219.0
2019-06-04 10:30:00,85.02,85.08,84.83,84.88,28139.0,71.64,71.6906,71.4799,71.5221,28139.0
2019-06-04 10:40:00,84.89,84.9,84.62,84.67,37847.0,71.5305,71.5389,71.303,71.3451,37847.0
2019-06-04 10:50:00,84.7,84.81,84.52,84.61,37398.0,71.3704,71.4631,71.2187,71.2946,37398.0
2019-06-04 11:00:00,84.61,84.89,84.6,84.84,56369.0,71.2946,71.5305,71.2861,71.4884,56369.0
2019-06-04 11:10:00,84.84,85.01,84.84,85.01,43799.0,71.4884,71.6316,71.4884,71.6316,43799.0
2019-06-04 11:20:00,85.03,85.18,84.99,85.14,46775.0,71.6485,71.7749,71.6148,71.7412,46775.0
2019-06-04 11:30:00,85.13,85.25,84.98,84.99,121056.0,71.7327,71.8338,71.6063,71.6148,121056.0
2019-06-04 11:40:00,84.99,85.19,84.99,85.19,23855.0,71.6148,71.7833,71.6148,71.7833,23855.0
2019-06-04 11:50:00,85.19,85.29,85.1,85.12,22282.0,71.7833,71.8676,71.7075,71.7243,22282.0
2019-06-04 12:00:00,85.13,85.18,85.01,85.01,39334.0,71.7327,71.7749,71.6316,71.6316,39334.0
2019-06-04 12:10:00,85.0,85.03,84.87,84.9,21752.0,71.6232,71.6485,71.5136,71.5389,21752.0
2019-06-04 12:20:00,84.9,85.09,84.79,85.02,43763.0,71.5389,71.699,71.4462,71.64,43763.0
2019-06-04 12:30:00,85.02,85.03,84.89,84.89,21712.0,71.64,71.6485,71.5305,71.5305,21712.0
2019-06-04 12:40:00,84.9,85.11,84.88,85.11,22428.0,71.5389,71.7159,71.5221,71.7159,22428.0
2019-06-04 12:50:00,85.12,85.29,85.11,85.2,21513.0,71.7243,71.8676,71.7159,71.7917,21513.0
2019-06-04 13:00:00,85.2,85.34,85.19,85.31,17739.0,71.7917,71.9097,71.7833,71.8844,17739.0
2019-06-04 13:10:00,85.31,85.34,85.13,85.2,24585.0,71.8844,71.9097,71.7327,71.7917,24585.0
2019-06-04 13:20:00,85.2,85.29,85.11,85.25,22235.0,71.7917,71.8676,71.7159,71.8338,22235.0
2019-06-04 13:30:00,85.25,85.33,85.11,85.11,31191.0,71.8338,71.9013,71.7159,71.7159,31191.0
2019-06-04 13:40:00,85.1,85.29,85.09,85.23,28228.0,71.7075,71.8676,71.699,71.817,28228.0
2019-06-04 13:50:00,85.23,85.29,85.16,85.25,30956.0,71.817,71.8676,71.758,71.8338,30956.0
2019-06-04 14:00:00,85.25,85.27,85.06,85.12,21450.0,71.8338,71.8507,71.6737,71.7243,21450.0
2019-06-04 14:10:00,85.13,85.13,85.03,85.04,18279.0,71.7327,71.7327,71.6485,71.6569,18279.0
2019-06-04 14:20:00,85.04,85.1,85.02,85.06,20716.0,71.6569,71.7075,71.64,71.6737,20716.0
2019-06-04 14:30:00,85.07,85.07,84.98,85.06,18292.0,71.6822,71.6822,71.6063,71.6737,18292.0
2019-06-04 14:40:00,85.06,85.15,85.04,85.15,17747.0,71.6737,71.7496,71.6569,71.7496,17747.0
2019-06-04 14:50:00,85.16,85.17,85.06,85.08,27889.0,71.758,71.7664,71.6737,71.6906,27889.0
2019-06-04 15:00:00,85.09,85.27,85.09,85.27,49392.0,71.699,71.8507,71.699,71.8507,49392.0
2019-06-04 15:10:00,85.26,85.29,85.22,85.28,66097.0,71.8423,71.8676,71.8086,71.8591,66097.0
2019-06-04 15:20:00,85.28,85.29,85.2,85.25,44678.0,71.8591,71.8676,71.7917,71.8338,44678.0
2019-06-04 15:30:00,85.25,85.25,85.13,85.16,95139.0,71.8338,71.8338,71.7327,71.758,95139.0
2019-06-04 15:40:00,85.16,85.18,85.07,85.15,89350.0,71.758,71.7749,71.6822,71.7496,89350.0
2019-06-04 15:50:00,85.15,85.46,85.12,85.37,264634.0,71.7496,72.0108,71.7243,71.935,264634.0
2019-06-05 09:30:00,86.12,86.29,85.68,86.24,60936.0,72.5669,72.7102,72.1962,72.668,60936.0
2019-06-05 09:40:00,86.27,86.47,86.12,86.42,36797.0,72.6933,72.8618,72.5669,72.8197,36797.0
2019-06-05 09:50:00,86.45,86.48,86.01,86.37,40570.0,72.845,72.8703,72.4742,72.7776,40570.0
2019-06-05 10:00:00,86.43,86.47,86.18,86.33,26471.0,72.8281,72.8618,72.6175,72.7439,26471.0
2019-06-05 10:10:00,86.35,86.46,86.07,86.18,34112.0,72.7607,72.8534,72.5248,72.6175,34112.0
2019-06-05 10:20:00,86.23,86.28,86.15,86.21,14740.0,72.6596,72.7018,72.5922,72.6428,14740.0
2019-06-05 10:30:00,86.23,86.24,86.0,86.02,44003.0,72.6596,72.668,72.4658,72.4827,44003.0
2019-06-05 10:40:00,86.02,86.04,85.84,85.84,32455.0,72.4827,72.4995,72.331,72.331,32455.0
2019-06-05 10:50:00,85.86,85.87,85.68,85.81,23456.0,72.3478,72.3563,72.1962,72.3057,23456.0
2019-06-05 11:00:00,85.82,85.92,85.76,85.83,41919.0,72.3141,72.3984,72.2636,72.3226,41919.0
2019-06-05 11:10:00,85.81,85.95,85.79,85.88,31922.0,72.3057,72.4237,72.2889,72.3647,31922.0
2019-06-05 11:20:00,85.89,86.23,85.87,86.17,27170.0,72.3731,72.6596,72.3563,72.6091,27170.0
2019-06-05 11:30:00,86.17,86.23,86.11,86.14,24301.0,72.6091,72.6596,72.5585,72.5838,24301.0
2019-06-05 11:40:00,86.13,86.21,86.07,86.11,32167.0,72.5754,72.6428,72.5248,72.5585,32167.0
2019-06-05 11:50:00,86.16,86.22,86.13,86.21,29639.0,72.6006,72.6512,72.5754,72.6428,29639.0
2019-06-05 12:00:00,86.21,86.26,86.14,86.21,35234.0,72.6428,72.6849,72.5838,72.6428,35234.0
2019-06-05 12:10:00,86.22,86.22,85.97,86.02,25045.0,72.6512,72.6512,72.4405,72.4827,25045.0
2019-06-05 12:20:00,86.02,86.18,86.01,86.14,20262.0,72.4827,72.6175,72.4742,72.5838,20262.0
2019-06-05 12:30:00,86.14,86.14,85.89,85.92,34307.0,72.5838,72.5838,72.3731,72.3984,34307.0
2019-06-05 12:40:00,85.92,85.94,85.86,85.92,40498.0,72.3984,72.4153,72.3478,72.3984,40498.0
2019-06-05 12:50:00,85.92,86.09,85.91,85.95,31261.0,72.3984,72.5417,72.39,72.4237,31261.0
2019-06-05 13:00:00,85.95,86.18,85.95,86.13,27193.0,72.4237,72.6175,72.4237,72.5754,27193.0
2019-06-05 13:10:00,86.14,86.21,86.12,86.16,34440.0,72.5838,72.6428,72.5669,72.6006,34440.0
2019-06-05 13:20:00,86.15,86.26,86.11,86.2,28561.0,72.5922,72.6849,72.5585,72.6343,28561.0
2019-06-05 13:30:00,86.23,86.29,86.19,86.26,13715.0,72.6596,72.7102,72.6259,72.6849,13715.0
2019-06-05 13:40:00,86.23,86.31,86.21,86.25,13154.0,72.6596,72.727,72.6428,72.6765,13154.0
2019-06-05 13:50:00,86.24,86.33,86.18,86.3,20013.0,72.668,72.7439,72.6175,72.7186,20013.0
2019-06-05 14:00:00,86.29,86.3,86.23,86.3,24430.0,72.7102,72.7186,72.6596,72.7186,24430.0
2019-06-05 14:10:00,86.3,86.35,86.2,86.21,29313.0,72.7186,72.7607,72.6343,72.6428,29313.0
2019-06-05 14:20:00,86.22,86.27,86.19,86.26,14318.0,72.6512,72.6933,72.6259,72.6849,14318.0
2019-06-05 14:30:00,86.26,86.34,86.25,86.27,23412.0,72.6849,72.7523,72.6765,72.6933,23412.0
2019-06-05 14:40:00,86.26,86.31,86.22,86.27,18755.0,72.6849,72.727,72.6512,72.6933,18755.0
2019-06-05 14:50:00,86.26,86.26,86.15,86.2,28210.0,72.6849,72.6849,72.5922,72.6343,28210.0
2019-06-05 15:00:00,86.2,86.26,86.16,86.2,27516.0,72.6343,72.6849,72.6006,72.6343,27516.0
2019-06-05 15:10:00,86.21,86.27,86.15,86.26,46021.0,72.6428,72.6933,72.5922,72.6849,46021.0
2019-06-05 15:20:00,86.26,86.34,86.23,86.3,42609.0,72.6849,72.7523,72.6596,72.7186,42609.0
2019-06-05 15:30:00,86.29,86.29,86.06,86.14,38757.0,72.7102,72.7102,72.5164,72.5838,38757.0
2019-06-05 15:40:00,86.14,86.3,86.13,86.2,80498.0,72.5838,72.7186,72.5754,72.6343,80498.0
2019-06-05 15:50:00,86.21,86.52,86.2,86.44,438989.0,72.6428,72.904,72.6343,72.8366,438989.0
2019-06-06 09:30:00,86.66,86.68,86.14,86.26,32533.0,73.0219,73.0388,72.5838,72.6849,32533.0
2019-06-06 09:40:00,86.26,86.3,85.96,86.13,22559.0,72.6849,72.7186,72.4321,72.5754,22559.0
2019-06-06 09:50:00,86.17,86.28,86.12,86.16,22858.0,72.6091,72.7018,72.5669,72.6006,22858.0
2019-06-06 10:00:00,86.17,86.24,86.09,86.15,20394.0,72.6091,72.668,72.5417,72.5922,20394.0
2019-06-06 10:10:00,86.13,86.18,86.04,86.07,21026.0,72.5754,72.6175,72.4995,72.5248,21026.0
2019-06-06 10:20:00,86.07,86.12,85.98,85.99,15967.0,72.5248,72.5669,72.449,72.4574,15967.0
2019-06-06 10:30:00,86.0,86.09,85.93,86.04,14053.0,72.4658,72.5417,72.4068,72.4995,14053.0
2019-06-06 10:40:00,86.05,86.09,85.9,85.93,11567.0,72.5079,72.5417,72.3816,72.4068,11567.0
2019-06-06 10:50:00,85.93,86.07,85.89,85.91,19575.0,72.4068,72.5248,72.3731,72.39,19575.0
2019-06-06 11:00:00,85.92,85.95,85.7,85.92,26346.0,72.3984,72.4237,72.213,72.3984,26346.0
2019-06-06 11:10:00,85.9,85.9,85.71,85.75,20150.0,72.3816,72.3816,72.2215,72.2552,20150.0
2019-06-06 11:20:00,85.75,85.92,85.74,85.91,34531.0,72.2552,72.3984,72.2467,72.39,34531.0
2019-06-06 11:30:00,85.91,86.25,85.9,86.23,27986.0,72.39,72.6765,72.3816,72.6596,27986.0
2019-06-06 11:40:00,86.23,86.23,85.93,85.95,27493.0,72.6596,72.6596,72.4068,72.4237,27493.0
2019-06-06 11:50:00,85.94,86.07,85.94,86.04,15422.0,72.4153,72.5248,72.4153,72.4995,15422.0
2019-06-06 12:00:00,86.04,86.12,86.04,86.1,14079.0,72.4995,72.5669,72.4995,72.5501,14079.0
2019-06-06 12:10:00,86.08,86.2,86.04,86.2,33592.0,72.5332,72.6343,72.4995,72.6343,33592.0
2019-06-06 12:20:00,86.19,86.26,86.16,86.26,21143.0,72.6259,72.6849,72.6006,72.6849,21143.0
2019-06-06 12:30:00,86.27,86.35,86.24,86.25,10288.0,72.6933,72.7607,72.668,72.6765,10288.0
2019-06-06 12:40:00,86.24,86.5,86.23,86.48,17813.0,72.668,72.8871,72.6596,72.8703,17813.0
2019-06-06 12:50:00,86.48,86.49,86.35,86.41,10265.0,72.8703,72.8787,72.7607,72.8113,10265.0
2019-06-06 13:00:00,86.4,86.48,86.39,86.39,13801.0,72.8029,72.8703,72.7944,72.7944,13801.0
2019-06-06 13:10:00,86.39,86.44,86.39,86.42,6732.0,72.7944,72.8366,72.7944,72.8197,6732.0
2019-06-06 13:20:00,86.42,86.47,86.34,86.46,10134.0,72.8197,72.8618,72.7523,72.8534,10134.0
2019-06-06 13:30:00,86.47,86.53,86.47,86.49,9511.0,72.8618,72.9124,72.8618,72.8787,9511.0
2019-06-06 13:40:00,86.49,86.62,86.49,86.58,11941.0,72.8787,72.9882,72.8787,72.9545,11941.0
2019-06-06 13:50:00,86.59,86.64,86.55,86.61,14273.0,72.963,73.0051,72.9293,72.9798,14273.0
2019-06-06 14:00:00,86.61,86.62,86.52,86.6,18364.0,72.9798,72.9882,72.904,72.9714,18364.0
2019-06-06 14:10:00,86.61,86.64,86.58,86.63,8193.0,72.9798,73.0051,72.9545,72.9967,8193.0
2019-06-06 14:20:00,86.64,86.66,86.5,86.54,8753.0,73.0051,73.0219,72.8871,72.9208,8753.0
2019-06-06 14:30:00,86.54,86.85,86.53,86.66,37048.0,72.9208,73.182,72.9124,73.0219,37048.0
2019-06-06 14:40:00,86.66,86.84,86.59,86.72,17017.0,73.0219,73.1736,72.963,73.0725,17017.0
2019-06-06 14:50:00,86.72,86.78,86.62,86.63,17464.0,73.0725,73.1231,72.9882,72.9967,17464.0
2019-06-06 15:00:00,86.63,86.75,86.6,86.7,18710.0,72.9967,73.0978,72.9714,73.0557,18710.0
2019-06-06 15:10:00,86.69,86.86,86.65,86.84,22971.0,73.0472,73.1905,73.0135,73.1736,22971.0
2019-06-06 15:20:00,86.84,86.99,86.82,86.98,22184.0,73.1736,73.3,73.1568,73.2916,22184.0
2019-06-06 15:30:00,86.97,87.06,86.9,87.02,42509.0,73.2832,73.359,73.2242,73.3253,42509.0
2019-06-06 15:40:00,87.02,87.09,86.93,87.06,44370.0,73.3253,73.3843,73.2495,73.359,44370.0
2019-06-06 15:50:00,87.08,87.16,87.01,87.08,130509.0,73.3759,73.4433,73.3169,73.3759,130509.0
2019-06-07 09:30:00,87.52,88.0,87.39,87.92,52548.0,73.7466,74.1511,73.6371,74.0837,52548.0
2019-06-07 09:40:00,87.95,88.15,87.85,88.15,17545.0,74.1089,74.2775,74.0247,74.2775,17545.0
2019-06-07 09:50:00,88.13,88.15,87.71,87.9,22214.0,74.2606,74.2775,73.9067,74.0668,22214.0
2019-06-07 10:00:00,87.9,87.96,87.74,87.85,11317.0,74.0668,74.1174,73.932,74.0247,11317.0
2019-06-07 10:10:00,87.86,87.89,87.73,87.85,10093.0,74.0331,74.0584,73.9236,74.0247,10093.0
2019-06-07 10:20:00,87.83,88.04,87.75,87.96,15214.0,74.0078,74.1848,73.9404,74.1174,15214.0
2019-06-07 10:30:00,87.96,88.17,87.96,88.07,25634.0,74.1174,74.2943,74.1174,74.2101,25634.0
2019-06-07 10:40:00,88.1,88.23,88.08,88.13,39226.0,74.2353,74.3449,74.2185,74.2606,39226.0
2019-06-07 10:50:00,88.14,88.25,88.08,88.22,33163.0,74.269,74.3617,74.2185,74.3364,33163.0
2019-06-07 11:00:00,88.2,88.29,87.96,87.96,17333.0,74.3196,74.3954,74.1174,74.1174,17333.0
2019-06-07 11:10:00,87.96,88.1,87.94,88.09,22415.0,74.1174,74.2353,74.1005,74.2269,22415.0
2019-06-07 11:20:00,88.09,88.1,87.95,87.97,14461.0,74.2269,74.2353,74.1089,74.1258,14461.0
2019-06-07 11:30:00,87.96,88.02,87.83,87.87,10606.0,74.1174,74.1679,74.0078,74.0415,10606.0
2019-06-07 11:40:00,87.88,87.97,87.84,87.95,8596.0,74.05,74.1258,74.0162,74.1089,8596.0
2019-06-07 11:50:00,87.96,88.07,87.93,88.0,12742.0,74.1174,74.2101,74.0921,74.1511,12742.0
2019-06-07 12:00:00,87.96,88.05,87.93,87.98,7572.0,74.1174,74.1932,74.0921,74.1342,7572.0
2019-06-07 12:10:00,87.95,88.02,87.93,87.99,13203.0,74.1089,74.1679,74.0921,74.1426,13203.0
2019-06-07 12:20:00,87.99,88.03,87.97,88.0,14374.0,74.1426,74.1763,74.1258,74.1511,14374.0
2019-06-07 12:30:00,87.99,88.0,87.83,87.86,12123.0,74.1426,74.1511,74.0078,74.0331,12123.0
2019-06-07 12:40:00,87.85,88.04,87.85,88.02,7674.0,74.0247,74.1848,74.0247,74.1679,7674.0
2019-06-07 12:50:00,88.03,88.03,87.93,88.03,7843.0,74.1763,74.1763,74.0921,74.1763,7843.0
2019-06-07 13:00:00,88.04,88.11,87.99,88.04,7122.0,74.1848,74.2438,74.1426,74.1848,7122.0
2019-06-07 13:10:00,88.03,88.03,87.99,88.0,22820.0,74.1763,74.1763,74.1426,74.1511,22820.0
2019-06-07 13:20:00,88.0,88.0,87.84,87.87,15235.0,74.1511,74.1511,74.0162,74.0415,15235.0
2019-06-07 13:30:00,87.87,87.95,87.86,87.92,9278.0,74.0415,74.1089,74.0331,74.0837,9278.0
2019-06-07 13:40:00,87.93,87.93,87.84,87.85,11779.0,74.0921,74.0921,74.0162,74.0247,11779.0
2019-06-07 13:50:00,87.85,87.89,87.83,87.87,5985.0,74.0247,74.0584,74.0078,74.0415,5985.0
2019-06-07 14:00:00,87.87,87.94,87.85,87.94,8734.0,74.0415,74.1005,74.0247,74.1005,8734.0
2019-06-07 14:10:00,87.93,87.94,87.79,87.8,16168.0,74.0921,74.1005,73.9741,73.9825,16168.0
2019-06-07 14:20:00,87.79,87.8,87.73,87.78,29247.0,73.9741,73.9825,73.9236,73.9657,29247.0
2019-06-07 14:30:00,87.79,87.79,87.72,87.73,22893.0,73.9741,73.9741,73.9151,73.9236,22893.0
2019-06-07 14:40:00,87.73,87.73,87.5,87.51,24374.0,73.9236,73.9236,73.7298,73.7382,24374.0
2019-06-07 14:50:00,87.5,87.62,87.48,87.53,16907.0,73.7298,73.8309,73.7129,73.755,16907.0
2019-06-07 15:00:00,87.52,87.6,87.46,87.55,63109.0,73.7466,73.814,73.696,73.7719,63109.0
2019-06-07 15:10:00,87.55,87.69,87.55,87.69,15552.0,73.7719,73.8899,73.7719,73.8899,15552.0
2019-06-07 15:20:00,87.69,87.78,87.65,87.71,20026.0,73.8899,73.9657,73.8561,73.9067,20026.0
2019-06-07 15:30:00,87.69,87.74,87.61,87.65,29372.0,73.8899,73.932,73.8224,73.8561,29372.0
2019-06-07 15:40:00,87.66,87.75,87.59,87.64,62163.0,73.8646,73.9404,73.8056,73.8477,62163.0
2019-06-07 15:50:00,87.64,87.7,87.47,87.59,158030.0,73.8477,73.8983,73.7045,73.8056,158030.0
2019-06-10 09:30:00,87.87,88.06,87.65,87.84,49062.0,74.0415,74.2016,73.8561,74.0162,49062.0
2019-06-10 09:40:00,87.94,88.11,87.93,87.98,17413.0,74.1005,74.2438,74.0921,74.1342,17413.0
2019-06-10 09:50:00,87.98,87.98,87.69,87.75,9932.0,74.1342,74.1342,73.8899,73.9404,9932.0
2019-06-10 10:00:00,87.74,88.09,87.74,88.09,9759.0,73.932,74.2269,73.932,74.2269,9759.0
2019-06-10 10:10:00,88.07,88.14,88.03,88.11,4260.0,74.2101,74.269,74.1763,74.2438,4260.0
2019-06-10 10:20:00,88.07,88.08,87.8,87.9,11071.0,74.2101,74.2185,73.9825,74.0668,11071.0
2019-06-10 10:30:00,87.9,88.04,87.8,87.96,11303.0,74.0668,74.1848,73.9825,74.1174,11303.0
2019-06-10 10:40:00,87.98,88.2,87.95,88.2,13531.0,74.1342,74.3196,74.1089,74.3196,13531.0
2019-06-10 10:50:00,88.15,88.16,87.97,87.98,11005.0,74.2775,74.2859,74.1258,74.1342,11005.0
2019-06-10 11:00:00,87.99,88.1,87.97,88.02,9144.0,74.1426,74.2353,74.1258,74.1679,9144.0
2019-06-10 11:10:00,88.05,88.15,88.05,88.08,7853.0,74.1932,74.2775,74.1932,74.2185,7853.0
2019-06-10 11:20:00,88.1,88.28,88.06,88.23,8916.0,74.2353,74.387,74.2016,74.3449,8916.0
2019-06-10 11:30:00,88.24,88.3,88.22,88.25,8926.0,74.3533,74.4039,74.3364,74.3617,8926.0
2019-06-10 11:40:00,88.24,88.38,88.24,88.3,11723.0,74.3533,74.4713,74.3533,74.4039,11723.0
2019-06-10 11:50:00,88.31,88.33,88.26,88.29,13338.0,74.4123,74.4291,74.3701,74.3954,13338.0
2019-06-10 12:00:00,88.27,88.35,88.22,88.24,17507.0,74.3786,74.446,74.3364,74.3533,17507.0
2019-06-10 12:10:00,88.23,88.24,88.13,88.15,7602.0,74.3449,74.3533,74.2606,74.2775,7602.0
2019-06-10 12:20:00,88.11,88.13,88.04,88.1,7119.0,74.2438,74.2606,74.1848,74.2353,7119.0
2019-06-10 12:30:00,88.08,88.09,87.9,87.93,8710.0,74.2185,74.2269,74.0668,74.0921,8710.0
2019-06-10 12:40:00,87.96,88.03,87.88,87.95,6643.0,74.1174,74.1763,74.05,74.1089,6643.0
2019-06-10 12:50:00,87.93,87.93,87.86,87.91,3800.0,74.0921,74.0921,74.0331,74.0752,3800.0
2019-06-10 13:00:00,87.91,88.07,87.91,87.96,7878.0,74.0752,74.2101,74.0752,74.1174,7878.0
2019-06-10 13:10:00,87.97,88.08,87.97,87.98,7613.0,74.1258,74.2185,74.1258,74.1342,7613.0
2019-06-10 13:20:00,87.97,88.05,87.94,88.05,8835.0,74.1258,74.1932,74.1005,74.1932,8835.0
2019-06-10 13:30:00,88.04,88.07,87.98,88.02,8186.0,74.1848,74.2101,74.1342,74.1679,8186.0
2019-06-10 13:40:00,88.03,88.06,87.94,87.99,9942.0,74.1763,74.2016,74.1005,74.1426,9942.0
2019-06-10 13:50:00,87.99,88.1,87.98,88.06,11647.0,74.1426,74.2353,74.1342,74.2016,11647.0
2019-06-10 14:00:00,88.07,88.07,87.92,87.96,7390.0,74.2101,74.2101,74.0837,74.1174,7390.0
2019-06-10 14:10:00,87.93,87.95,87.76,87.8,7415.0,74.0921,74.1089,73.9488,73.9825,7415.0
2019-06-10 14:20:00,87.81,87.95,87.81,87.94,10383.0,73.991,74.1089,73.991,74.1005,10383.0
2019-06-10 14:30:00,87.92,88.04,87.91,88.03,8824.0,74.0837,74.1848,74.0752,74.1763,8824.0
2019-06-10 14:40:00,88.02,88.09,88.0,88.06,12233.0,74.1679,74.2269,74.1511,74.2016,12233.0
2019-06-10 14:50:00,88.04,88.13,88.01,88.11,9348.0,74.1848,74.2606,74.1595,74.2438,9348.0
2019-06-10 15:00:00,88.11,88.17,88.11,88.14,13514.0,74.2438,74.2943,74.2438,74.269,13514.0
2019-06-10 15:10:00,88.13,88.17,88.01,88.09,17670.0,74.2606,74.2943,74.1595,74.2269,17670.0
2019-06-10 15:20:00,88.1,88.1,87.89,87.91,12807.0,74.2353,74.2353,74.0584,74.0752,12807.0
2019-06-10 15:30:00,87.93,88.03,87.9,87.9,31285.0,74.0921,74.1763,74.0668,74.0668,31285.0
2019-06-10 15:40:00,87.91,87.96,87.85,87.92,38706.0,74.0752,74.1174,74.0247,74.0837,38706.0
2019-06-10 15:50:00,87.93,87.98,87.78,87.79,127955.0,74.0921,74.1342,73.9657,73.9741,127955.0
2019-06-11 09:30:00,88.44,88.44,87.91,88.05,32971.0,74.5218,74.5218,74.0752,74.1932,32971.0
2019-06-11 09:40:00,88.01,88.09,87.77,87.87,13561.0,74.1595,74.2269,73.9573,74.0415,13561.0
2019-06-11 09:50:00,87.9,88.04,87.77,87.84,11538.0,74.0668,74.1848,73.9573,74.0162,11538.0
2019-06-11 10:00:00,87.9,87.96,87.76,87.76,8808.0,74.0668,74.1174,73.9488,73.9488,8808.0
2019-06-11 10:10:00,87.82,87.85,87.65,87.72,10323.0,73.9994,74.0247,73.8561,73.9151,10323.0
2019-06-11 10:20:00,87.67,87.79,87.65,87.7,12774.0,73.873,73.9741,73.8561,73.8983,12774.0
2019-06-11 10:30:00,87.73,87.74,87.48,87.54,16989.0,73.9236,73.932,73.7129,73.7635,16989.0
2019-06-11 10:40:00,87.57,87.6,87.4,87.4,12259.0,73.7887,73.814,73.6455,73.6455,12259.0
2019-06-11 10:50:00,87.41,87.47,87.35,87.45,8469.0,73.6539,73.7045,73.6034,73.6876,8469.0
2019-06-11 11:00:00,87.47,87.48,87.37,87.4,11497.0,73.7045,73.7129,73.6202,73.6455,11497.0
2019-06-11 11:10:00,87.4,87.47,87.35,87.47,15742.0,73.6455,73.7045,73.6034,73.7045,15742.0
2019-06-11 11:20:00,87.47,87.48,87.17,87.24,17191.0,73.7045,73.7129,73.4517,73.5107,17191.0
2019-06-11 11:30:00,87.25,87.28,87.07,87.13,20205.0,73.5191,73.5444,73.3674,73.418,20205.0
2019-06-11 11:40:00,87.14,87.16,87.0,87.14,18467.0,73.4264,73.4433,73.3084,73.4264,18467.0
2019-06-11 11:50:00,87.17,87.25,87.12,87.13,13709.0,73.4517,73.5191,73.4096,73.418,13709.0
2019-06-11 12:00:00,87.13,87.16,86.9,86.96,12389.0,73.418,73.4433,73.2242,73.2747,12389.0
2019-06-11 12:10:00,86.95,86.99,86.87,86.91,8697.0,73.2663,73.3,73.1989,73.2326,8697.0
2019-06-11 12:20:00,86.91,86.96,86.86,86.87,6072.0,73.2326,73.2747,73.1905,73.1989,6072.0
2019-06-11 12:30:00,86.88,87.03,86.88,86.97,24104.0,73.2073,73.3337,73.2073,73.2832,24104.0
2019-06-11 12:40:00,87.0,87.02,86.92,86.92,8595.0,73.3084,73.3253,73.241,73.241,8595.0
2019-06-11 12:50:00,86.93,86.95,86.79,86.83,10026.0,73.2495,73.2663,73.1315,73.1652,10026.0
2019-06-11 13:00:00,86.79,86.87,86.78,86.81,8020.0,73.1315,73.1989,73.1231,73.1483,8020.0
2019-06-11 13:10:00,86.79,86.95,86.77,86.93,9465.0,73.1315,73.2663,73.1146,73.2495,9465.0
2019-06-11 13:20:00,86.92,86.92,86.8,86.81,9357.0,73.241,73.241,73.1399,73.1483,9357.0
2019-06-11 13:30:00,86.83,86.87,86.76,86.82,9410.0,73.1652,73.1989,73.1062,73.1568,9410.0
2019-06-11 13:40:00,86.84,86.85,86.77,86.83,14562.0,73.1736,73.182,73.1146,73.1652,14562.0
2019-06-11 13:50:00,86.83,86.97,86.83,86.96,15021.0,73.1652,73.2832,73.1652,73.2747,15021.0
2019-06-11 14:00:00,86.97,87.09,86.97,87.06,14735.0,73.2832,73.3843,73.2832,73.359,14735.0
2019-06-11 14:10:00,87.07,87.07,87.02,87.03,10640.0,73.3674,73.3674,73.3253,73.3337,10640.0
2019-06-11 14:20:00,87.03,87.11,87.03,87.06,10330.0,73.3337,73.4011,73.3337,73.359,10330.0
2019-06-11 14:30:00,87.05,87.05,86.88,86.91,11428.0,73.3506,73.3506,73.2073,73.2326,11428.0
2019-06-11 14:40:00,86.92,86.92,86.8,86.84,7061.0,73.241,73.241,73.1399,73.1736,7061.0
2019-06-11 14:50:00,86.83,86.86,86.77,86.82,17172.0,73.1652,73.1905,73.1146,73.1568,17172.0
2019-06-11 15:00:00,86.81,86.91,86.72,86.9,25007.0,73.1483,73.2326,73.0725,73.2242,25007.0
2019-06-11 15:10:00,86.9,86.95,86.87,86.88,12844.0,73.2242,73.2663,73.1989,73.2073,12844.0
2019-06-11 15:20:00,86.88,86.89,86.78,86.88,19267.0,73.2073,73.2158,73.1231,73.2073,19267.0
2019-06-11 15:30:00,86.88,87.07,86.87,87.03,25935.0,73.2073,73.3674,73.1989,73.3337,25935.0
2019-06-11 15:40:00,87.03,87.12,87.01,87.11,36075.0,73.3337,73.4096,73.3169,73.4011,36075.0
2019-06-11 15:50:00,87.12,87.16,87.0,87.01,125967.0,73.4096,73.4433,73.3084,73.3169,125967.0
2019-06-12 09:30:00,87.1,87.44,87.03,87.24,45764.0,73.3927,73.6792,73.3337,73.5107,45764.0
2019-06-12 09:40:00,87.26,87.42,87.12,87.12,37561.0,73.5275,73.6623,73.4096,73.4096,37561.0
2019-06-12 09:50:00,87.15,87.27,87.12,87.27,18144.0,73.4348,73.536,73.4096,73.536,18144.0
2019-06-12 10:00:00,87.27,87.41,87.19,87.25,9469.0,73.536,73.6539,73.4685,73.5191,9469.0
2019-06-12 10:10:00,87.28,87.36,87.21,87.25,6493.0,73.5444,73.6118,73.4854,73.5191,6493.0
2019-06-12 10:20:00,87.22,87.25,87.03,87.05,10218.0,73.4938,73.5191,73.3337,73.3506,10218.0
2019-06-12 10:30:00,87.03,87.29,86.99,87.28,11558.0,73.3337,73.5528,73.3,73.5444,11558.0
2019-06-12 10:40:00,87.3,87.32,87.18,87.26,8592.0,73.5612,73.5781,73.4601,73.5275,8592.0
2019-06-12 10:50:00,87.26,87.33,87.17,87.23,14618.0,73.5275,73.5865,73.4517,73.5022,14618.0
2019-06-12 11:00:00,87.22,87.35,87.19,87.28,14851.0,73.4938,73.6034,73.4685,73.5444,14851.0
2019-06-12 11:10:00,87.27,87.28,87.15,87.28,12869.0,73.536,73.5444,73.4348,73.5444,12869.0
2019-06-12 11:20:00,87.3,87.35,87.25,87.26,19838.0,73.5612,73.6034,73.5191,73.5275,19838.0
2019-06-12 11:30:00,87.3,87.35,87.25,87.25,18491.0,73.5612,73.6034,73.5191,73.5191,18491.0
2019-06-12 11:40:00,87.23,87.27,87.18,87.19,20590.0,73.5022,73.536,73.4601,73.4685,20590.0
2019-06-12 11:50:00,87.19,87.21,87.11,87.13,13993.0,73.4685,73.4854,73.4011,73.418,13993.0
2019-06-12 12:00:00,87.12,87.25,87.12,87.21,10314.0,73.4096,73.5191,73.4096,73.4854,10314.0
2019-06-12 12:10:00,87.21,87.22,87.1,87.18,7591.0,73.4854,73.4938,73.3927,73.4601,7591.0
2019-06-12 12:20:00,87.17,87.23,87.15,87.2,13058.0,73.4517,73.5022,73.4348,73.477,13058.0
2019-06-12 12:30:00,87.2,87.27,87.18,87.21,13527.0,73.477,73.536,73.4601,73.4854,13527.0
2019-06-12 12:40:00,87.21,87.32,87.21,87.32,10416.0,73.4854,73.5781,73.4854,73.5781,10416.0
2019-06-12 12:50:00,87.32,87.33,87.25,87.27,10166.0,73.5781,73.5865,73.5191,73.536,10166.0
2019-06-12 13:00:00,87.27,87.37,87.26,87.32,13756.0,73.536,73.6202,73.5275,73.5781,13756.0
2019-06-12 13:10:00,87.32,87.32,87.2,87.3,7031.0,73.5781,73.5781,73.477,73.5612,7031.0
2019-06-12 13:20:00,87.31,87.32,87.22,87.25,8167.0,73.5697,73.5781,73.4938,73.5191,8167.0
2019-06-12 13:30:00,87.25,87.26,87.16,87.17,11084.0,73.5191,73.5275,73.4433,73.4517,11084.0
2019-06-12 13:40:00,87.17,87.24,87.16,87.23,10360.0,73.4517,73.5107,73.4433,73.5022,10360.0
2019-06-12 13:50:00,87.24,87.28,87.22,87.26,14726.0,73.5107,73.5444,73.4938,73.5275,14726.0
2019-06-12 14:00:00,87.26,87.3,87.21,87.27,15609.0,73.5275,73.5612,73.4854,73.536,15609.0
2019-06-12 14:10:00,87.27,87.33,87.15,87.16,60157.0,73.536,73.5865,73.4348,73.4433,60157.0
2019-06-12 14:20:00,87.17,87.3,87.17,87.27,21118.0,73.4517,73.5612,73.4517,73.536,21118.0
2019-06-12 14:30:00,87.29,87.32,87.27,87.29,12555.0,73.5528,73.5781,73.536,73.5528,12555.0
2019-06-12 14:40:00,87.29,87.38,87.28,87.35,7713.0,73.5528,73.6286,73.5444,73.6034,7713.0
2019-06-12 14:50:00,87.35,87.38,87.31,87.31,9637.0,73.6034,73.6286,73.5697,73.5697,9637.0
2019-06-12 15:00:00,87.32,87.36,87.27,87.36,16870.0,73.5781,73.6118,73.536,73.6118,16870.0
2019-06-12 15:10:00,87.34,87.42,87.33,87.34,17765.0,73.5949,73.6623,73.5865,73.5949,17765.0
2019-06-12 15:20:00,87.35,87.36,87.31,87.36,11460.0,73.6034,73.6118,73.5697,73.6118,11460.0
2019-06-12 15:30:00,87.36,87.41,87.26,87.26,26544.0,73.6118,73.6539,73.5275,73.5275,26544.0
2019-06-12 15:40:00,87.27,87.29,87.19,87.24,32944.0,73.536,73.5528,73.4685,73.5107,32944.0
2019-06-12 15:50:00,87.24,87.32,87.19,87.27,138967.0,73.5107,73.5781,73.4685,73.536,138967.0
2019-06-13 09:30:00,87.65,87.79,87.32,87.46,32466.0,73.8561,73.9741,73.5781,73.696,32466.0
2019-06-13 09:40:00,87.42,87.44,87.12,87.18,14389.0,73.6623,73.6792,73.4096,73.4601,14389.0
2019-06-13 09:50:00,87.22,87.4,87.21,87.31,7478.0,73.4938,73.6455,73.4854,73.5697,7478.0
2019-06-13 10:00:00,87.31,87.34,87.09,87.09,14081.0,73.5697,73.5949,73.3843,73.3843,14081.0
2019-06-13 10:10:00,87.15,87.27,87.14,87.19,8252.0,73.4348,73.536,73.4264,73.4685,8252.0
2019-06-13 10:20:00,87.21,87.31,87.17,87.21,10622.0,73.4854,73.5697,73.4517,73.4854,10622.0
2019-06-13 10:30:00,87.23,87.42,87.13,87.37,20169.0,73.5022,73.6623,73.418,73.6202,20169.0
2019-06-13 10:40:00,87.36,87.4,87.23,87.31,6223.0,73.6118,73.6455,73.5022,73.5697,6223.0
2019-06-13 10:50:00,87.31,87.31,87.21,87.21,10586.0,73.5697,73.5697,73.4854,73.4854,10586.0
2019-06-13 11:00:00,87.23,87.23,86.92,87.04,14668.0,73.5022,73.5022,73.241,73.3421,14668.0
2019-06-13 11:10:00,87.06,87.13,86.99,87.13,5428.0,73.359,73.418,73.3,73.418,5428.0
2019-06-13 11:20:00,87.16,87.26,87.16,87.22,17405.0,73.4433,73.5275,73.4433,73.4938,17405.0
2019-06-13 11:30:00,87.2,87.22,87.16,87.19,27070.0,73.477,73.4938,73.4433,73.4685,27070.0
2019-06-13 11:40:00,87.2,87.21,87.07,87.1,23729.0,73.477,73.4854,73.3674,73.3927,23729.0
2019-06-13 11:50:00,87.11,87.17,87.03,87.04,29969.0,73.4011,73.4517,73.3337,73.3421,29969.0
2019-06-13 12:00:00,87.05,87.08,87.0,87.02,115269.0,73.3506,73.3759,73.3084,73.3253,115269.0
2019-06-13 12:10:00,87.03,87.03,86.93,86.93,25410.0,73.3337,73.3337,73.2495,73.2495,25410.0
2019-06-13 12:20:00,86.94,86.99,86.84,86.84,4277.0,73.2579,73.3,73.1736,73.1736,4277.0
2019-06-13 12:30:00,86.85,86.98,86.82,86.96,8052.0,73.182,73.2916,73.1568,73.2747,8052.0
2019-06-13 12:40:00,86.96,87.03,86.94,86.96,18628.0,73.2747,73.3337,73.2579,73.2747,18628.0
2019-06-13 12:50:00,86.97,87.05,86.97,87.05,13452.0,73.2832,73.3506,73.2832,73.3506,13452.0
2019-06-13 13:00:00,87.05,87.05,87.0,87.03,23795.0,73.3506,73.3506,73.3084,73.3337,23795.0
2019-06-13 13:10:00,87.03,87.05,87.0,87.0,32697.0,73.3337,73.3506,73.3084,73.3084,32697.0
2019-06-13 13:20:00,87.01,87.1,87.0,87.05,60080.0,73.3169,73.3927,73.3084,73.3506,60080.0
2019-06-13 13:30:00,87.05,87.12,87.01,87.1,78303.0,73.3506,73.4096,73.3169,73.3927,78303.0
2019-06-13 13:40:00,87.08,87.14,87.04,87.14,15690.0,73.3759,73.4264,73.3421,73.4264,15690.0
2019-06-13 13:50:00,87.16,87.17,87.12,87.14,8527.0,73.4433,73.4517,73.4096,73.4264,8527.0
2019-06-13 14:00:00,87.14,87.17,87.12,87.13,10379.0,73.4264,73.4517,73.4096,73.418,10379.0
2019-06-13 14:10:00,87.13,87.22,87.07,87.07,8283.0,73.418,73.4938,73.3674,73.3674,8283.0
2019-06-13 14:20:00,87.09,87.15,87.07,87.08,11892.0,73.3843,73.4348,73.3674,73.3759,11892.0
2019-06-13 14:30:00,87.07,87.07,86.89,86.95,9194.0,73.3674,73.3674,73.2158,73.2663,9194.0
2019-06-13 14:40:00,86.95,86.98,86.91,86.98,6781.0,73.2663,73.2916,73.2326,73.2916,6781.0
2019-06-13 14:50:00,86.97,87.02,86.94,87.0,19722.0,73.2832,73.3253,73.2579,73.3084,19722.0
2019-06-13 15:00:00,86.98,86.98,86.81,86.85,17056.0,73.2916,73.2916,73.1483,73.182,17056.0
2019-06-13 15:10:00,86.87,86.9,86.78,86.81,7861.0,73.1989,73.2242,73.1231,73.1483,7861.0
2019-06-13 15:20:00,86.84,86.87,86.8,86.8,13020.0,73.1736,73.1989,73.1399,73.1399,13020.0
2019-06-13 15:30:00,86.81,86.88,86.8,86.86,24770.0,73.1483,73.2073,73.1399,73.1905,24770.0
2019-06-13 15:40:00,86.84,86.85,86.74,86.77,18096.0,73.1736,73.182,73.0894,73.1146,18096.0
2019-06-13 15:50:00,86.76,86.95,86.69,86.92,131009.0,73.1062,73.2663,73.0472,73.241,131009.0
2019-06-14 09:30:00,86.95,87.05,86.8,86.88,21634.0,73.2663,73.3506,73.1399,73.2073,21634.0
2019-06-14 09:40:00,86.88,86.94,86.73,86.74,20308.0,73.2073,73.2579,73.0809,73.0894,20308.0
2019-06-14 09:50:00,86.77,87.03,86.57,87.01,13137.0,73.1146,73.3337,72.9461,73.3169,13137.0
2019-06-14 10:00:00,86.96,86.97,86.84,86.94,9132.0,73.2747,73.2832,73.1736,73.2579,9132.0
2019-06-14 10:10:00,86.95,87.0,86.82,86.82,10520.0,73.2663,73.3084,73.1568,73.1568,10520.0
2019-06-14 10:20:00,86.81,86.85,86.7,86.7,5918.0,73.1483,73.182,73.0557,73.0557,5918.0
2019-06-14 10:30:00,86.7,86.81,86.66,86.71,5919.0,73.0557,73.1483,73.0219,73.0641,5919.0
2019-06-14 10:40:00,86.7,86.87,86.55,86.87,148022.0,73.0557,73.1989,72.9293,73.1989,148022.0
2019-06-14 10:50:00,86.9,86.96,86.86,86.89,8371.0,73.2242,73.2747,73.1905,73.2158,8371.0
2019-06-14 11:00:00,86.87,86.96,86.81,86.81,14150.0,73.1989,73.2747,73.1483,73.1483,14150.0
2019-06-14 11:10:00,86.81,86.85,86.7,86.82,8912.0,73.1483,73.182,73.0557,73.1568,8912.0
2019-06-14 11:20:00,86.82,87.02,86.82,86.99,23925.0,73.1568,73.3253,73.1568,73.3,23925.0
2019-06-14 11:30:00,86.98,87.05,86.9,86.98,12363.0,73.2916,73.3506,73.2242,73.2916,12363.0
2019-06-14 11:40:00,86.95,86.96,86.77,86.78,5839.0,73.2663,73.2747,73.1146,73.1231,5839.0
2019-06-14 11:50:00,86.76,86.84,86.74,86.78,5137.0,73.1062,73.1736,73.0894,73.1231,5137.0
2019-06-14 12:00:00,86.73,86.75,86.65,86.67,4150.0,73.0809,73.0978,73.0135,73.0304,4150.0
2019-06-14 12:10:00,86.67,86.78,86.66,86.75,4140.0,73.0304,73.1231,73.0219,73.0978,4140.0
2019-06-14 12:20:00,86.75,86.83,86.75,86.82,5581.0,73.0978,73.1652,73.0978,73.1568,5581.0
2019-06-14 12:30:00,86.82,86.85,86.8,86.83,5797.0,73.1568,73.182,73.1399,73.1652,5797.0
2019-06-14 12:40:00,86.82,86.82,86.78,86.79,5902.0,73.1568,73.1568,73.1231,73.1315,5902.0
2019-06-14 12:50:00,86.8,86.81,86.74,86.75,8228.0,73.1399,73.1483,73.0894,73.0978,8228.0
2019-06-14 13:00:00,86.74,86.82,86.74,86.74,5409.0,73.0894,73.1568,73.0894,73.0894,5409.0
2019-06-14 13:10:00,86.73,86.74,86.68,86.7,4542.0,73.0809,73.0894,73.0388,73.0557,4542.0
2019-06-14 13:20:00,86.69,86.73,86.67,86.69,5181.0,73.0472,73.0809,73.0304,73.0472,5181.0
2019-06-14 13:30:00,86.69,86.71,86.67,86.69,8371.0,73.0472,73.0641,73.0304,73.0472,8371.0
2019-06-14 13:40:00,86.68,86.7,86.64,86.67,9947.0,73.0388,73.0557,73.0051,73.0304,9947.0
2019-06-14 13:50:00,86.67,86.69,86.59,86.6,10387.0,73.0304,73.0472,72.963,72.9714,10387.0
2019-06-14 14:00:00,86.59,86.64,86.57,86.64,8692.0,72.963,73.0051,72.9461,73.0051,8692.0
2019-06-14 14:10:00,86.62,86.69,86.58,86.67,13381.0,72.9882,73.0472,72.9545,73.0304,13381.0
2019-06-14 14:20:00,86.68,86.68,86.58,86.65,10112.0,73.0388,73.0388,72.9545,73.0135,10112.0
2019-06-14 14:30:00,86.65,86.73,86.65,86.73,8226.0,73.0135,73.0809,73.0135,73.0809,8226.0
2019-06-14 14:40:00,86.73,86.74,86.71,86.71,8355.0,73.0809,73.0894,73.0641,73.0641,8355.0
2019-06-14 14:50:00,86.71,86.71,86.64,86.68,10379.0,73.0641,73.0641,73.0051,73.0388,10379.0
2019-06-14 15:00:00,86.68,86.74,86.65,86.72,15755.0,73.0388,73.0894,73.0135,73.0725,15755.0
2019-06-14 15:10:00,86.72,86.79,86.65,86.76,29823.0,73.0725,73.1315,73.0135,73.1062,29823.0
2019-06-14 15:20:00,86.77,86.81,86.76,86.79,17936.0,73.1146,73.1483,73.1062,73.1315,17936.0
2019-06-14 15:30:00,86.79,86.87,86.73,86.82,28796.0,73.1315,73.1989,73.0809,73.1568,28796.0
2019-06-14 15:40:00,86.81,86.81,86.71,86.74,22710.0,73.1483,73.1483,73.0641,73.0894,22710.0
2019-06-14 15:50:00,86.74,86.75,86.64,86.66,93207.0,73.0894,73.0978,73.0051,73.0219,93207.0
2019-06-17 09:30:00,86.99,87.52,86.81,86.91,41119.0,73.3,73.7466,73.1483,73.2326,41119.0
2019-06-17 09:40:00,86.93,86.99,86.86,86.88,30080.0,73.2495,73.3,73.1905,73.2073,30080.0
2019-06-17 09:50:00,86.87,86.91,86.77,86.8,23814.0,73.1989,73.2326,73.1146,73.1399,23814.0
2019-06-17 10:00:00,86.83,86.86,86.71,86.75,36868.0,73.1652,73.1905,73.0641,73.0978,36868.0
2019-06-17 10:10:00,86.76,86.79,86.68,86.76,26464.0,73.1062,73.1315,73.0388,73.1062,26464.0
2019-06-17 10:20:00,86.78,86.78,86.65,86.65,10910.0,73.1231,73.1231,73.0135,73.0135,10910.0
2019-06-17 10:30:00,86.68,86.73,86.64,86.7,12626.0,73.0388,73.0809,73.0051,73.0557,12626.0
2019-06-17 10:40:00,86.69,86.75,86.45,86.46,26345.0,73.0472,73.0978,72.845,72.8534,26345.0
2019-06-17 10:50:00,86.46,86.52,86.32,86.5,45748.0,72.8534,72.904,72.7355,72.8871,45748.0
2019-06-17 11:00:00,86.5,86.56,86.46,86.49,21811.0,72.8871,72.9377,72.8534,72.8787,21811.0
2019-06-17 11:10:00,86.51,86.6,86.5,86.57,10685.0,72.8956,72.9714,72.8871,72.9461,10685.0
2019-06-17 11:20:00,86.56,86.56,86.44,86.5,12719.0,72.9377,72.9377,72.8366,72.8871,12719.0
2019-06-17 11:30:00,86.49,86.52,86.4,86.42,16267.0,72.8787,72.904,72.8029,72.8197,16267.0
2019-06-17 11:40:00,86.44,86.44,86.35,86.37,13276.0,72.8366,72.8366,72.7607,72.7776,13276.0
2019-06-17 11:50:00,86.37,86.37,86.27,86.31,11485.0,72.7776,72.7776,72.6933,72.727,11485.0
2019-06-17 12:00:00,86.29,86.37,86.24,86.37,13414.0,72.7102,72.7776,72.668,72.7776,13414.0
2019-06-17 12:10:00,86.34,86.45,86.34,86.44,12775.0,72.7523,72.845,72.7523,72.8366,12775.0
2019-06-17 12:20:00,86.44,86.47,86.34,86.38,17326.0,72.8366,72.8618,72.7523,72.786,17326.0
2019-06-17 12:30:00,86.37,86.39,86.32,86.38,16607.0,72.7776,72.7944,72.7355,72.786,16607.0
2019-06-17 12:40:00,86.39,86.47,86.38,86.47,7443.0,72.7944,72.8618,72.786,72.8618,7443.0
2019-06-17 12:50:00,86.48,86.53,86.44,86.49,10190.0,72.8703,72.9124,72.8366,72.8787,10190.0
2019-06-17 13:00:00,86.52,86.56,86.5,86.5,7949.0,72.904,72.9377,72.8871,72.8871,7949.0
2019-06-17 13:10:00,86.52,86.61,86.51,86.58,8624.0,72.904,72.9798,72.8956,72.9545,8624.0
2019-06-17 13:20:00,86.59,86.59,86.53,86.55,10247.0,72.963,72.963,72.9124,72.9293,10247.0
2019-06-17 13:30:00,86.55,86.64,86.54,86.64,10337.0,72.9293,73.0051,72.9208,73.0051,10337.0
2019-06-17 13:40:00,86.64,86.66,86.59,86.63,46103.0,73.0051,73.0219,72.963,72.9967,46103.0
2019-06-17 13:50:00,86.63,86.63,86.54,86.55,50261.0,72.9967,72.9967,72.9208,72.9293,50261.0
2019-06-17 14:00:00,86.56,86.63,86.56,86.56,8339.0,72.9377,72.9967,72.9377,72.9377,8339.0
2019-06-17 14:10:00,86.57,86.62,86.52,86.59,17733.0,72.9461,72.9882,72.904,72.963,17733.0
2019-06-17 14:20:00,86.59,86.66,86.54,86.55,12845.0,72.963,73.0219,72.9208,72.9293,12845.0
2019-06-17 14:30:00,86.53,86.58,86.53,86.54,7131.0,72.9124,72.9545,72.9124,72.9208,7131.0
2019-06-17 14:40:00,86.54,86.6,86.52,86.56,13523.0,72.9208,72.9714,72.904,72.9377,13523.0
2019-06-17 14:50:00,86.55,86.55,86.49,86.52,9040.0,72.9293,72.9293,72.8787,72.904,9040.0
2019-06-17 15:00:00,86.51,86.51,86.44,86.48,11340.0,72.8956,72.8956,72.8366,72.8703,11340.0
2019-06-17 15:10:00,86.47,86.59,86.46,86.52,10322.0,72.8618,72.963,72.8534,72.904,10322.0
2019-06-17 15:20:00,86.52,86.52,86.45,86.51,10600.0,72.904,72.904,72.845,72.8956,10600.0
2019-06-17 15:30:00,86.5,86.5,86.39,86.41,16254.0,72.8871,72.8871,72.7944,72.8113,16254.0
2019-06-17 15:40:00,86.39,86.49,86.37,86.4,22170.0,72.7944,72.8787,72.7776,72.8029,22170.0
2019-06-17 15:50:00,86.4,86.47,86.22,86.26,131395.0,72.8029,72.8618,72.6512,72.6849,131395.0
2019-06-18 09:30:00,87.02,87.35,86.59,87.01,56380.0,73.3253,73.6034,72.963,73.3169,56380.0
2019-06-18 09:40:00,87.06,87.47,86.91,87.13,40435.0,73.359,73.7045,73.2326,73.418,40435.0
2019-06-18 09:50:00,87.15,87.15,86.7,86.82,36249.0,73.4348,73.4348,73.0557,73.1568,36249.0
2019-06-18 10:00:00,86.86,87.02,86.76,86.78,29231.0,73.1905,73.3253,73.1062,73.1231,29231.0
2019-06-18 10:10:00,86.75,86.96,86.73,86.91,28849.0,73.0978,73.2747,73.0809,73.2326,28849.0
2019-06-18 10:20:00,86.92,86.94,86.83,86.83,29074.0,73.241,73.2579,73.1652,73.1652,29074.0
2019-06-18 10:30:00,86.84,86.92,86.79,86.88,32000.0,73.1736,73.241,73.1315,73.2073,32000.0
2019-06-18 10:40:00,86.88,86.9,86.8,86.87,26113.0,73.2073,73.2242,73.1399,73.1989,26113.0
2019-06-18 10:50:00,86.88,86.93,86.81,86.93,31542.0,73.2073,73.2495,73.1483,73.2495,31542.0
2019-06-18 11:00:00,86.93,86.95,86.81,86.84,19274.0,73.2495,73.2663,73.1483,73.1736,19274.0
2019-06-18 11:10:00,86.84,86.92,86.83,86.88,30601.0,73.1736,73.241,73.1652,73.2073,30601.0
2019-06-18 11:20:00,86.87,86.92,86.74,86.85,40749.0,73.1989,73.241,73.0894,73.182,40749.0
2019-06-18 11:30:00,86.86,86.9,86.84,86.9,18830.0,73.1905,73.2242,73.1736,73.2242,18830.0
2019-06-18 11:40:00,86.9,86.95,86.84,86.9,42972.0,73.2242,73.2663,73.1736,73.2242,42972.0
2019-06-18 11:50:00,86.9,86.98,86.85,86.91,22245.0,73.2242,73.2916,73.182,73.2326,22245.0
2019-06-18 12:00:00,86.9,87.0,86.87,86.94,26162.0,73.2242,73.3084,73.1989,73.2579,26162.0
2019-06-18 12:10:00,86.94,87.0,86.82,86.85,18270.0,73.2579,73.3084,73.1568,73.182,18270.0
2019-06-18 12:20:00,86.87,86.89,86.82,86.87,15698.0,73.1989,73.2158,73.1568,73.1989,15698.0
2019-06-18 12:30:00,86.87,86.94,86.84,86.94,15788.0,73.1989,73.2579,73.1736,73.2579,15788.0
2019-06-18 12:40:00,86.94,86.98,86.92,86.96,17091.0,73.2579,73.2916,73.241,73.2747,17091.0
2019-06-18 12:50:00,86.97,86.97,86.92,86.93,9724.0,73.2832,73.2832,73.241,73.2495,9724.0
2019-06-18 13:00:00,86.93,86.93,86.79,86.86,17228.0,73.2495,73.2495,73.1315,73.1905,17228.0
2019-06-18 13:10:00,86.85,86.9,86.8,86.81,13856.0,73.182,73.2242,73.1399,73.1483,13856.0
2019-06-18 13:20:00,86.8,86.82,86.77,86.77,8763.0,73.1399,73.1568,73.1146,73.1146,8763.0
2019-06-18 13:30:00,86.78,86.87,86.77,86.79,16651.0,73.1231,73.1989,73.1146,73.1315,16651.0
2019-06-18 13:40:00,86.78,86.83,86.74,86.81,25849.0,73.1231,73.1652,73.0894,73.1483,25849.0
2019-06-18 13:50:00,86.81,86.82,86.75,86.78,40718.0,73.1483,73.1568,73.0978,73.1231,40718.0
2019-06-18 14:00:00,86.81,86.9,86.79,86.84,65020.0,73.1483,73.2242,73.1315,73.1736,65020.0
2019-06-18 14:10:00,86.84,86.89,86.84,86.86,23619.0,73.1736,73.2158,73.1736,73.1905,23619.0
2019-06-18 14:20:00,86.87,86.89,86.79,86.86,52858.0,73.1989,73.2158,73.1315,73.1905,52858.0
2019-06-18 14:30:00,86.86,86.91,86.82,86.84,27410.0,73.1905,73.2326,73.1568,73.1736,27410.0
2019-06-18 14:40:00,86.84,86.88,86.82,86.86,11453.0,73.1736,73.2073,73.1568,73.1905,11453.0
2019-06-18 14:50:00,86.85,86.85,86.76,86.81,13988.0,73.182,73.182,73.1062,73.1483,13988.0
2019-06-18 15:00:00,86.81,86.84,86.75,86.79,19774.0,73.1483,73.1736,73.0978,73.1315,19774.0
2019-06-18 15:10:00,86.81,86.84,86.73,86.83,17427.0,73.1483,73.1736,73.0809,73.1652,17427.0
2019-06-18 15:20:00,86.82,86.84,86.79,86.81,21550.0,73.1568,73.1736,73.1315,73.1483,21550.0
2019-06-18 15:30:00,86.8,86.85,86.7,86.81,32012.0,73.1399,73.182,73.0557,73.1483,32012.0
2019-06-18 15:40:00,86.81,86.88,86.77,86.87,55161.0,73.1483,73.2073,73.1146,73.1989,55161.0
2019-06-18 15:50:00,86.86,86.9,86.78,86.87,136408.0,73.1905,73.2242,73.1231,73.1989,136408.0
2019-06-19 09:30:00,87.03,87.39,86.67,86.8,37895.0,73.3337,73.6371,73.0304,73.1399,37895.0
2019-06-19 09:40:00,86.75,86.93,86.62,86.84,21257.0,73.0978,73.2495,72.9882,73.1736,21257.0
2019-06-19 09:50:00,86.84,86.92,86.59,86.63,48839.0,73.1736,73.241,72.963,72.9967,48839.0
2019-06-19 10:00:00,86.67,86.73,86.54,86.56,16074.0,73.0304,73.0809,72.9208,72.9377,16074.0
2019-06-19 10:10:00,86.54,86.62,86.52,86.56,11723.0,72.9208,72.9882,72.904,72.9377,11723.0
2019-06-19 10:20:00,86.56,86.62,86.46,86.46,11191.0,72.9377,72.9882,72.8534,72.8534,11191.0
2019-06-19 10:30:00,86.45,86.46,86.35,86.38,18893.0,72.845,72.8534,72.7607,72.786,18893.0
2019-06-19 10:40:00,86.39,86.39,86.29,86.37,15448.0,72.7944,72.7944,72.7102,72.7776,15448.0
2019-06-19 10:50:00,86.38,86.41,86.21,86.28,12911.0,72.786,72.8113,72.6428,72.7018,12911.0
2019-06-19 11:00:00,86.31,86.34,86.26,86.29,13939.0,72.727,72.7523,72.6849,72.7102,13939.0
2019-06-19 11:10:00,86.29,86.3,86.06,86.07,65550.0,72.7102,72.7186,72.5164,72.5248,65550.0
2019-06-19 11:20:00,86.07,86.43,86.01,86.43,26557.0,72.5248,72.8281,72.4742,72.8281,26557.0
2019-06-19 11:30:00,86.43,86.45,86.34,86.4,18194.0,72.8281,72.845,72.7523,72.8029,18194.0
2019-06-19 11:40:00,86.41,86.52,86.41,86.5,14729.0,72.8113,72.904,72.8113,72.8871,14729.0
2019-06-19 11:50:00,86.5,86.57,86.47,86.53,11645.0,72.8871,72.9461,72.8618,72.9124,11645.0
2019-06-19 12:00:00,86.54,86.55,86.41,86.42,11274.0,72.9208,72.9293,72.8113,72.8197,11274.0
2019-06-19 12:10:00,86.43,86.49,86.4,86.47,11191.0,72.8281,72.8787,72.8029,72.8618,11191.0
2019-06-19 12:20:00,86.48,86.55,86.46,86.53,9969.0,72.8703,72.9293,72.8534,72.9124,9969.0
2019-06-19 12:30:00,86.52,86.56,86.48,86.51,19360.0,72.904,72.9377,72.8703,72.8956,19360.0
2019-06-19 12:40:00,86.5,86.57,86.49,86.55,12992.0,72.8871,72.9461,72.8787,72.9293,12992.0
2019-06-19 12:50:00,86.56,86.58,86.49,86.51,11000.0,72.9377,72.9545,72.8787,72.8956,11000.0
2019-06-19 13:00:00,86.51,86.53,86.46,86.47,9189.0,72.8956,72.9124,72.8534,72.8618,9189.0
2019-06-19 13:10:00,86.46,86.5,86.43,86.46,11783.0,72.8534,72.8871,72.8281,72.8534,11783.0
2019-06-19 13:20:00,86.45,86.59,86.44,86.59,13223.0,72.845,72.963,72.8366,72.963,13223.0
2019-06-19 13:30:00,86.58,86.59,86.54,86.55,38040.0,72.9545,72.963,72.9208,72.9293,38040.0
2019-06-19 13:40:00,86.54,86.62,86.53,86.62,8104.0,72.9208,72.9882,72.9124,72.9882,8104.0
2019-06-19 13:50:00,86.62,86.66,86.55,86.59,16609.0,72.9882,73.0219,72.9293,72.963,16609.0
2019-06-19 14:00:00,86.63,87.06,86.4,86.82,42869.0,72.9967,73.359,72.8029,73.1568,42869.0
2019-06-19 14:10:00,86.77,86.83,86.66,86.82,11491.0,73.1146,73.1652,73.0219,73.1568,11491.0
2019-06-19 14:20:00,86.81,86.83,86.56,86.64,27273.0,73.1483,73.1652,72.9377,73.0051,27273.0
2019-06-19 14:30:00,86.65,86.81,86.54,86.54,22521.0,73.0135,73.1483,72.9208,72.9208,22521.0
2019-06-19 14:40:00,86.52,86.62,86.44,86.53,49891.0,72.904,72.9882,72.8366,72.9124,49891.0
2019-06-19 14:50:00,86.53,86.8,86.52,86.8,11121.0,72.9124,73.1399,72.904,73.1399,11121.0
2019-06-19 15:00:00,86.8,86.97,86.78,86.9,32090.0,73.1399,73.2832,73.1231,73.2242,32090.0
2019-06-19 15:10:00,86.91,86.99,86.85,86.98,24690.0,73.2326,73.3,73.182,73.2916,24690.0
2019-06-19 15:20:00,86.98,87.09,86.97,87.02,34172.0,73.2916,73.3843,73.2832,73.3253,34172.0
2019-06-19 15:30:00,87.02,87.14,86.96,86.97,44367.0,73.3253,73.4264,73.2747,73.2832,44367.0
2019-06-19 15:40:00,86.98,87.21,86.96,87.15,38972.0,73.2916,73.4854,73.2747,73.4348,38972.0
2019-06-19 15:50:00,87.15,87.28,87.08,87.1,210098.0,73.4348,73.5444,73.3759,73.3927,210098.0
2019-06-20 09:30:00,87.74,87.92,87.33,87.41,64811.0,73.932,74.0837,73.5865,73.6539,64811.0
2019-06-20 09:40:00,87.42,87.76,87.27,87.65,30716.0,73.6623,73.9488,73.536,73.8561,30716.0
2019-06-20 09:50:00,87.69,87.89,87.58,87.71,20646.0,73.8899,74.0584,73.7972,73.9067,20646.0
2019-06-20 10:00:00,87.73,87.96,87.71,87.93,25924.0,73.9236,74.1174,73.9067,74.0921,25924.0
2019-06-20 10:10:00,87.93,88.15,87.92,87.96,36542.0,74.0921,74.2775,74.0837,74.1174,36542.0
2019-06-20 10:20:00,87.94,87.95,87.74,87.81,24434.0,74.1005,74.1089,73.932,73.991,24434.0
2019-06-20 10:30:00,87.82,87.86,87.64,87.69,18187.0,73.9994,74.0331,73.8477,73.8899,18187.0
2019-06-20 10:40:00,87.68,87.87,87.68,87.81,14832.0,73.8814,74.0415,73.8814,73.991,14832.0
2019-06-20 10:50:00,87.8,87.91,87.66,87.67,20751.0,73.9825,74.0752,73.8646,73.873,20751.0
2019-06-20 11:00:00,87.7,87.76,87.56,87.72,24098.0,73.8983,73.9488,73.7803,73.9151,24098.0
2019-06-20 11:10:00,87.73,87.74,87.54,87.57,14959.0,73.9236,73.932,73.7635,73.7887,14959.0
2019-06-20 11:20:00,87.58,87.61,87.46,87.49,14976.0,73.7972,73.8224,73.696,73.7213,14976.0
2019-06-20 11:30:00,87.49,87.53,87.37,87.53,34440.0,73.7213,73.755,73.6202,73.755,34440.0
2019-06-20 11:40:00,87.52,87.63,87.45,87.59,20437.0,73.7466,73.8393,73.6876,73.8056,20437.0
2019-06-20 11:50:00,87.61,87.7,87.59,87.62,19962.0,73.8224,73.8983,73.8056,73.8309,19962.0
2019-06-20 12:00:00,87.63,87.65,87.55,87.55,20353.0,73.8393,73.8561,73.7719,73.7719,20353.0
2019-06-20 12:10:00,87.55,87.56,87.26,87.3,21676.0,73.7719,73.7803,73.5275,73.5612,21676.0
2019-06-20 12:20:00,87.29,87.6,87.27,87.6,18442.0,73.5528,73.814,73.536,73.814,18442.0
2019-06-20 12:30:00,87.6,87.64,87.51,87.53,12620.0,73.814,73.8477,73.7382,73.755,12620.0
2019-06-20 12:40:00,87.52,87.64,87.48,87.58,12849.0,73.7466,73.8477,73.7129,73.7972,12849.0
2019-06-20 12:50:00,87.6,87.62,87.49,87.58,12381.0,73.814,73.8309,73.7213,73.7972,12381.0
2019-06-20 13:00:00,87.61,87.66,87.55,87.65,11642.0,73.8224,73.8646,73.7719,73.8561,11642.0
2019-06-20 13:10:00,87.65,87.73,87.63,87.73,17532.0,73.8561,73.9236,73.8393,73.9236,17532.0
2019-06-20 13:20:00,87.73,87.92,87.7,87.9,14881.0,73.9236,74.0837,73.8983,74.0668,14881.0
2019-06-20 13:30:00,87.87,87.9,87.78,87.78,15219.0,74.0415,74.0668,73.9657,73.9657,15219.0
2019-06-20 13:40:00,87.78,87.8,87.69,87.76,31285.0,73.9657,73.9825,73.8899,73.9488,31285.0
2019-06-20 13:50:00,87.76,87.76,87.68,87.72,18232.0,73.9488,73.9488,73.8814,73.9151,18232.0
2019-06-20 14:00:00,87.72,87.74,87.66,87.7,21883.0,73.9151,73.932,73.8646,73.8983,21883.0
2019-06-20 14:10:00,87.69,87.7,87.6,87.7,35523.0,73.8899,73.8983,73.814,73.8983,35523.0
2019-06-20 14:20:00,87.7,87.73,87.5,87.51,24847.0,73.8983,73.9236,73.7298,73.7382,24847.0
2019-06-20 14:30:00,87.5,87.55,87.48,87.53,21955.0,73.7298,73.7719,73.7129,73.755,21955.0
2019-06-20 14:40:00,87.53,87.61,87.52,87.57,22567.0,73.755,73.8224,73.7466,73.7887,22567.0
2019-06-20 14:50:00,87.57,87.68,87.55,87.67,23884.0,73.7887,73.8814,73.7719,73.873,23884.0
2019-06-20 15:00:00,87.67,87.67,87.51,87.55,29302.0,73.873,73.873,73.7382,73.7719,29302.0
2019-06-20 15:10:00,87.56,87.6,87.51,87.56,26809.0,73.7803,73.814,73.7382,73.7803,26809.0
2019-06-20 15:20:00,87.56,87.57,87.43,87.44,54460.0,73.7803,73.7887,73.6708,73.6792,54460.0
2019-06-20 15:30:00,87.44,87.53,87.4,87.48,39046.0,73.6792,73.755,73.6455,73.7129,39046.0
2019-06-20 15:40:00,87.48,87.66,87.48,87.64,61956.0,73.7129,73.8646,73.7129,73.8477,61956.0
2019-06-20 15:50:00,87.66,87.73,87.55,87.55,210946.0,73.8646,73.9236,73.7719,73.7719,210946.0
2019-06-21 09:30:00,87.48,87.73,87.15,87.22,332004.0,73.7129,73.9236,73.4348,73.4938,332004.0
2019-06-21 09:40:00,87.29,87.37,87.1,87.15,28127.0,73.5528,73.6202,73.3927,73.4348,28127.0
2019-06-21 09:50:00,87.13,87.31,87.03,87.27,15523.0,73.418,73.5697,73.3337,73.536,15523.0
2019-06-21 10:00:00,87.25,87.26,87.12,87.12,25012.0,73.5191,73.5275,73.4096,73.4096,25012.0
2019-06-21 10:10:00,87.12,87.24,86.97,86.98,28026.0,73.4096,73.5107,73.2832,73.2916,28026.0
2019-06-21 10:20:00,86.97,87.0,86.83,86.96,38282.0,73.2832,73.3084,73.1652,73.2747,38282.0
2019-06-21 10:30:00,86.97,87.04,86.88,86.91,25716.0,73.2832,73.3421,73.2073,73.2326,25716.0
2019-06-21 10:40:00,86.92,87.12,86.91,87.04,33498.0,73.241,73.4096,73.2326,73.3421,33498.0
2019-06-21 10:50:00,87.05,87.06,86.86,86.87,20246.0,73.3506,73.359,73.1905,73.1989,20246.0
2019-06-21 11:00:00,86.86,87.35,86.85,87.27,47590.0,73.1905,73.6034,73.182,73.536,47590.0
2019-06-21 11:10:00,87.26,87.26,87.14,87.19,33856.0,73.5275,73.5275,73.4264,73.4685,33856.0
2019-06-21 11:20:00,87.19,87.33,87.08,87.11,23817.0,73.4685,73.5865,73.3759,73.4011,23817.0
2019-06-21 11:30:00,87.14,87.27,87.12,87.22,18538.0,73.4264,73.536,73.4096,73.4938,18538.0
2019-06-21 11:40:00,87.2,87.24,87.12,87.17,26718.0,73.477,73.5107,73.4096,73.4517,26718.0
2019-06-21 11:50:00,87.18,87.19,87.06,87.17,31574.0,73.4601,73.4685,73.359,73.4517,31574.0
2019-06-21 12:00:00,87.17,87.29,87.17,87.2,15457.0,73.4517,73.5528,73.4517,73.477,15457.0
2019-06-21 12:10:00,87.2,87.2,87.09,87.09,16313.0,73.477,73.477,73.3843,73.3843,16313.0
2019-06-21 12:20:00,87.1,87.1,87.04,87.08,14048.0,73.3927,73.3927,73.3421,73.3759,14048.0
2019-06-21 12:30:00,87.08,87.09,86.99,87.0,16694.0,73.3759,73.3843,73.3,73.3084,16694.0
2019-06-21 12:40:00,86.98,87.03,86.96,87.03,10336.0,73.2916,73.3337,73.2747,73.3337,10336.0
2019-06-21 12:50:00,87.04,87.06,86.97,87.06,10732.0,73.3421,73.359,73.2832,73.359,10732.0
2019-06-21 13:00:00,87.05,87.06,86.96,86.96,14505.0,73.3506,73.359,73.2747,73.2747,14505.0
2019-06-21 13:10:00,86.96,87.01,86.94,87.01,12220.0,73.2747,73.3169,73.2579,73.3169,12220.0
2019-06-21 13:20:00,87.01,87.03,86.9,86.94,14958.0,73.3169,73.3337,73.2242,73.2579,14958.0
2019-06-21 13:30:00,86.93,87.0,86.93,86.98,12508.0,73.2495,73.3084,73.2495,73.2916,12508.0
2019-06-21 13:40:00,86.95,86.95,86.88,86.91,9726.0,73.2663,73.2663,73.2073,73.2326,9726.0
2019-06-21 13:50:00,86.92,86.92,86.86,86.9,8315.0,73.241,73.241,73.1905,73.2242,8315.0
2019-06-21 14:00:00,86.91,86.98,86.88,86.89,14874.0,73.2326,73.2916,73.2073,73.2158,14874.0
2019-06-21 14:10:00,86.89,86.9,86.69,86.7,28299.0,73.2158,73.2242,73.0472,73.0557,28299.0
2019-06-21 14:20:00,86.7,86.83,86.69,86.83,22456.0,73.0557,73.1652,73.0472,73.1652,22456.0
2019-06-21 14:30:00,86.83,86.92,86.8,86.84,24529.0,73.1652,73.241,73.1399,73.1736,24529.0
2019-06-21 14:40:00,86.84,86.87,86.78,86.79,18769.0,73.1736,73.1989,73.1231,73.1315,18769.0
2019-06-21 14:50:00,86.79,86.81,86.73,86.75,19531.0,73.1315,73.1483,73.0809,73.0978,19531.0
2019-06-21 15:00:00,86.74,86.82,86.74,86.79,37232.0,73.0894,73.1568,73.0894,73.1315,37232.0
2019-06-21 15:10:00,86.8,86.88,86.76,86.83,30550.0,73.1399,73.2073,73.1062,73.1652,30550.0
2019-06-21 15:20:00,86.83,86.83,86.71,86.72,27026.0,73.1652,73.1652,73.0641,73.0725,27026.0
2019-06-21 15:30:00,86.72,86.74,86.62,86.69,43147.0,73.0725,73.0894,72.9882,73.0472,43147.0
2019-06-21 15:40:00,86.69,86.82,86.62,86.71,101583.0,73.0472,73.1568,72.9882,73.0641,101583.0
2019-06-21 15:50:00,86.71,86.74,86.42,86.5,195375.0,73.0641,73.0894,72.8197,72.8871,195375.0
2019-06-24 09:30:00,86.67,86.88,86.5,86.7,59848.0,73.0304,73.2073,72.8871,73.0557,59848.0
2019-06-24 09:40:00,86.72,86.78,86.5,86.53,18981.0,73.0725,73.1231,72.8871,72.9124,18981.0
2019-06-24 09:50:00,86.59,86.59,86.29,86.32,18487.0,72.963,72.963,72.7102,72.7355,18487.0
2019-06-24 10:00:00,86.31,86.45,86.3,86.42,13806.0,72.727,72.845,72.7186,72.8197,13806.0
2019-06-24 10:10:00,86.44,86.56,86.38,86.4,9528.0,72.8366,72.9377,72.786,72.8029,9528.0
2019-06-24 10:20:00,86.39,86.49,86.33,86.49,9683.0,72.7944,72.8787,72.7439,72.8787,9683.0
2019-06-24 10:30:00,86.51,86.53,86.35,86.45,16297.0,72.8956,72.9124,72.7607,72.845,16297.0
2019-06-24 10:40:00,86.45,86.51,86.38,86.42,25895.0,72.845,72.8956,72.786,72.8197,25895.0
2019-06-24 10:50:00,86.43,86.45,86.36,86.4,11198.0,72.8281,72.845,72.7692,72.8029,11198.0
2019-06-24 11:00:00,86.41,86.63,86.39,86.62,16466.0,72.8113,72.9967,72.7944,72.9882,16466.0
2019-06-24 11:10:00,86.65,86.74,86.62,86.62,14798.0,73.0135,73.0894,72.9882,72.9882,14798.0
2019-06-24 11:20:00,86.66,86.66,86.5,86.5,33594.0,73.0219,73.0219,72.8871,72.8871,33594.0
2019-06-24 11:30:00,86.48,86.54,86.42,86.48,17375.0,72.8703,72.9208,72.8197,72.8703,17375.0
2019-06-24 11:40:00,86.5,86.52,86.44,86.48,12284.0,72.8871,72.904,72.8366,72.8703,12284.0
2019-06-24 11:50:00,86.5,86.58,86.41,86.44,34914.0,72.8871,72.9545,72.8113,72.8366,34914.0
2019-06-24 12:00:00,86.45,86.54,86.39,86.39,97547.0,72.845,72.9208,72.7944,72.7944,97547.0
2019-06-24 12:10:00,86.4,86.45,86.37,86.42,29084.0,72.8029,72.845,72.7776,72.8197,29084.0
2019-06-24 12:20:00,86.42,86.43,86.37,86.43,13278.0,72.8197,72.8281,72.7776,72.8281,13278.0
2019-06-24 12:30:00,86.42,86.51,86.39,86.45,37788.0,72.8197,72.8956,72.7944,72.845,37788.0
2019-06-24 12:40:00,86.44,86.45,86.4,86.4,5554.0,72.8366,72.845,72.8029,72.8029,5554.0
2019-06-24 12:50:00,86.4,86.45,86.39,86.41,6969.0,72.8029,72.845,72.7944,72.8113,6969.0
2019-06-24 13:00:00,86.41,86.42,86.37,86.4,8398.0,72.8113,72.8197,72.7776,72.8029,8398.0
2019-06-24 13:10:00,86.4,86.42,86.33,86.38,10386.0,72.8029,72.8197,72.7439,72.786,10386.0
2019-06-24 13:20:00,86.38,86.38,86.3,86.31,11905.0,72.786,72.786,72.7186,72.727,11905.0
2019-06-24 13:30:00,86.32,86.41,86.32,86.41,9123.0,72.7355,72.8113,72.7355,72.8113,9123.0
2019-06-24 13:40:00,86.41,86.41,86.33,86.34,7284.0,72.8113,72.8113,72.7439,72.7523,7284.0
2019-06-24 13:50:00,86.33,86.33,86.27,86.28,11394.0,72.7439,72.7439,72.6933,72.7018,11394.0
2019-06-24 14:00:00,86.28,86.37,86.22,86.36,12584.0,72.7018,72.7776,72.6512,72.7692,12584.0
2019-06-24 14:10:00,86.38,86.38,86.29,86.29,14715.0,72.786,72.786,72.7102,72.7102,14715.0
2019-06-24 14:20:00,86.28,86.31,86.2,86.24,8752.0,72.7018,72.727,72.6343,72.668,8752.0
2019-06-24 14:30:00,86.25,86.3,86.23,86.27,11500.0,72.6765,72.7186,72.6596,72.6933,11500.0
2019-06-24 14:40:00,86.27,86.31,86.24,86.26,11735.0,72.6933,72.727,72.668,72.6849,11735.0
2019-06-24 14:50:00,86.26,86.37,86.26,86.36,14353.0,72.6849,72.7776,72.6849,72.7692,14353.0
2019-06-24 15:00:00,86.36,86.38,86.26,86.28,13454.0,72.7692,72.786,72.6849,72.7018,13454.0
2019-06-24 15:10:00,86.28,86.32,86.24,86.3,18122.0,72.7018,72.7355,72.668,72.7186,18122.0
2019-06-24 15:20:00,86.3,86.36,86.23,86.23,20774.0,72.7186,72.7692,72.6596,72.6596,20774.0
2019-06-24 15:30:00,86.25,86.29,86.19,86.27,25600.0,72.6765,72.7102,72.6259,72.6933,25600.0
2019-06-24 15:40:00,86.27,86.3,86.17,86.17,51188.0,72.6933,72.7186,72.6091,72.6091,51188.0
2019-06-24 15:50:00,86.16,86.25,86.15,86.18,117376.0,72.6006,72.6765,72.5922,72.6175,117376.0
2019-06-25 09:30:00,86.01,86.12,85.7,85.86,47901.0,72.4742,72.5669,72.213,72.3478,47901.0
2019-06-25 09:40:00,85.88,86.0,85.84,85.97,33608.0,72.3647,72.4658,72.331,72.4405,33608.0
2019-06-25 09:50:00,85.97,86.07,85.91,85.98,16128.0,72.4405,72.5248,72.39,72.449,16128.0
2019-06-25 10:00:00,85.95,85.99,85.86,85.96,11426.0,72.4237,72.4574,72.3478,72.4321,11426.0
2019-06-25 10:10:00,85.96,85.96,85.69,85.7,15975.0,72.4321,72.4321,72.2046,72.213,15975.0
2019-06-25 10:20:00,85.68,85.74,85.59,85.69,17394.0,72.1962,72.2467,72.1203,72.2046,17394.0
2019-06-25 10:30:00,85.7,85.74,85.51,85.54,19246.0,72.213,72.2467,72.0529,72.0782,19246.0
2019-06-25 10:40:00,85.56,85.59,85.5,85.54,25438.0,72.0951,72.1203,72.0445,72.0782,25438.0
2019-06-25 10:50:00,85.55,85.6,85.38,85.52,45418.0,72.0866,72.1288,71.9434,72.0614,45418.0
2019-06-25 11:00:00,85.52,85.52,85.38,85.41,51778.0,72.0614,72.0614,71.9434,71.9687,51778.0
2019-06-25 11:10:00,85.41,85.59,85.38,85.56,54660.0,71.9687,72.1203,71.9434,72.0951,54660.0
2019-06-25 11:20:00,85.57,85.6,85.44,85.45,30964.0,72.1035,72.1288,71.9939,72.0024,30964.0
2019-06-25 11:30:00,85.45,85.47,85.32,85.38,24996.0,72.0024,72.0192,71.8928,71.9434,24996.0
2019-06-25 11:40:00,85.39,85.46,85.35,85.45,30322.0,71.9518,72.0108,71.9181,72.0024,30322.0
2019-06-25 11:50:00,85.45,85.46,85.35,85.36,15927.0,72.0024,72.0108,71.9181,71.9265,15927.0
2019-06-25 12:00:00,85.36,85.54,85.32,85.46,47678.0,71.9265,72.0782,71.8928,72.0108,47678.0
2019-06-25 12:10:00,85.46,85.52,85.44,85.46,23274.0,72.0108,72.0614,71.9939,72.0108,23274.0
2019-06-25 12:20:00,85.46,85.5,85.41,85.5,28004.0,72.0108,72.0445,71.9687,72.0445,28004.0
2019-06-25 12:30:00,85.49,85.52,85.25,85.27,25370.0,72.0361,72.0614,71.8338,71.8507,25370.0
2019-06-25 12:40:00,85.24,85.31,85.2,85.31,13426.0,71.8254,71.8844,71.7917,71.8844,13426.0
2019-06-25 12:50:00,85.31,85.36,85.25,85.32,13662.0,71.8844,71.9265,71.8338,71.8928,13662.0
2019-06-25 13:00:00,85.31,85.31,85.12,85.23,26293.0,71.8844,71.8844,71.7243,71.817,26293.0
2019-06-25 13:10:00,85.24,85.29,85.09,85.11,53721.0,71.8254,71.8676,71.699,71.7159,53721.0
2019-06-25 13:20:00,85.11,85.2,85.03,85.18,108912.0,71.7159,71.7917,71.6485,71.7749,108912.0
2019-06-25 13:30:00,85.19,85.38,85.16,85.32,95154.0,71.7833,71.9434,71.758,71.8928,95154.0
2019-06-25 13:40:00,85.34,85.35,85.19,85.23,72579.0,71.9097,71.9181,71.7833,71.817,72579.0
2019-06-25 13:50:00,85.23,85.25,85.09,85.15,90180.0,71.817,71.8338,71.699,71.7496,90180.0
2019-06-25 14:00:00,85.17,85.18,85.06,85.14,20396.0,71.7664,71.7749,71.6737,71.7412,20396.0
2019-06-25 14:10:00,85.14,85.17,85.1,85.11,29229.0,71.7412,71.7664,71.7075,71.7159,29229.0
2019-06-25 14:20:00,85.11,85.14,85.03,85.03,24528.0,71.7159,71.7412,71.6485,71.6485,24528.0
2019-06-25 14:30:00,85.03,85.03,84.75,84.83,55413.0,71.6485,71.6485,71.4125,71.4799,55413.0
2019-06-25 14:40:00,84.84,84.87,84.76,84.81,20126.0,71.4884,71.5136,71.421,71.4631,20126.0
2019-06-25 14:50:00,84.82,84.97,84.78,84.97,31779.0,71.4715,71.5979,71.4378,71.5979,31779.0
2019-06-25 15:00:00,84.96,85.11,84.95,85.09,30889.0,71.5895,71.7159,71.5811,71.699,30889.0
2019-06-25 15:10:00,85.09,85.09,84.93,84.94,29885.0,71.699,71.699,71.5642,71.5726,29885.0
2019-06-25 15:20:00,84.94,85.02,84.94,84.99,32763.0,71.5726,71.64,71.5726,71.6148,32763.0
2019-06-25 15:30:00,84.98,85.01,84.87,84.97,40779.0,71.6063,71.6316,71.5136,71.5979,40779.0
2019-06-25 15:40:00,84.97,84.99,84.74,84.76,98680.0,71.5979,71.6148,71.4041,71.421,98680.0
2019-06-25 15:50:00,84.75,84.91,84.74,84.8,262363.0,71.4125,71.5474,71.4041,71.4547,262363.0
2019-06-26 09:30:00,84.02,84.27,82.7,83.74,313442.0,70.7974,71.0081,69.6852,70.5615,313442.0
2019-06-26 09:40:00,83.75,83.9,83.4,83.55,79768.0,70.5699,70.6963,70.275,70.4014,79768.0
2019-06-26 09:50:00,83.6,83.66,83.23,83.46,74984.0,70.4435,70.4941,70.1317,70.3255,74984.0
2019-06-26 10:00:00,83.47,83.51,83.17,83.51,58925.0,70.334,70.3677,70.0812,70.3677,58925.0
2019-06-26 10:10:00,83.53,83.91,83.28,83.32,35471.0,70.3845,70.7047,70.1739,70.2076,35471.0
2019-06-26 10:20:00,83.26,83.5,83.17,83.45,66920.0,70.157,70.3593,70.0812,70.3171,66920.0
2019-06-26 10:30:00,83.47,83.84,83.4,83.68,85431.0,70.334,70.6457,70.275,70.5109,85431.0
2019-06-26 10:40:00,83.68,83.91,83.57,83.9,38323.0,70.5109,70.7047,70.4182,70.6963,38323.0
2019-06-26 10:50:00,83.91,83.99,83.85,83.96,40645.0,70.7047,70.7721,70.6542,70.7469,40645.0
2019-06-26 11:00:00,83.96,84.26,83.94,84.19,62628.0,70.7469,70.9996,70.73,70.9407,62628.0
2019-06-26 11:10:00,84.18,84.18,83.92,84.14,34368.0,70.9322,70.9322,70.7132,70.8985,34368.0
2019-06-26 11:20:00,84.16,84.19,84.0,84.13,43658.0,70.9154,70.9407,70.7806,70.8901,43658.0
2019-06-26 11:30:00,84.14,84.23,82.86,83.12,342855.0,70.8985,70.9744,69.82,70.0391,342855.0
2019-06-26 11:40:00,83.12,83.12,82.2,82.33,284641.0,70.0391,70.0391,69.2638,69.3734,284641.0
2019-06-26 11:50:00,82.33,82.45,82.14,82.25,131534.0,69.3734,69.4745,69.2133,69.306,131534.0
2019-06-26 12:00:00,82.25,82.3,81.66,81.69,117107.0,69.306,69.3481,68.8088,68.8341,117107.0
2019-06-26 12:10:00,81.7,81.85,81.5,81.76,127896.0,68.8425,68.9689,68.674,68.8931,127896.0
2019-06-26 12:20:00,81.78,82.16,81.64,81.65,218967.0,68.9099,69.2301,68.792,68.8004,218967.0
2019-06-26 12:30:00,81.65,81.95,81.54,81.95,113085.0,68.8004,69.0532,68.7077,69.0532,113085.0
2019-06-26 12:40:00,81.95,82.05,81.85,82.0,104706.0,69.0532,69.1374,68.9689,69.0953,104706.0
2019-06-26 12:50:00,82.0,82.0,81.73,81.85,120346.0,69.0953,69.0953,68.8678,68.9689,120346.0
2019-06-26 13:00:00,81.84,82.0,81.82,81.95,48587.0,68.9605,69.0953,68.9436,69.0532,48587.0
2019-06-26 13:10:00,81.96,81.96,81.73,81.87,46710.0,69.0616,69.0616,68.8678,68.9858,46710.0
2019-06-26 13:20:00,81.86,81.9,81.58,81.68,55518.0,68.9773,69.011,68.7414,68.8257,55518.0
2019-06-26 13:30:00,81.7,81.75,81.41,81.53,68163.0,68.8425,68.8847,68.5982,68.6993,68163.0
2019-06-26 13:40:00,81.54,81.55,81.27,81.45,124605.0,68.7077,68.7161,68.4802,68.6319,124605.0
2019-06-26 13:50:00,81.47,81.89,81.45,81.81,49704.0,68.6487,69.0026,68.6319,68.9352,49704.0
2019-06-26 14:00:00,81.81,81.95,81.78,81.86,82886.0,68.9352,69.0532,68.9099,68.9773,82886.0
2019-06-26 14:10:00,81.86,81.98,81.85,81.94,59084.0,68.9773,69.0785,68.9689,69.0448,59084.0
2019-06-26 14:20:00,81.95,82.04,81.57,81.74,122528.0,69.0532,69.129,68.733,68.8762,122528.0
2019-06-26 14:30:00,81.75,81.81,81.63,81.8,48148.0,68.8847,68.9352,68.7835,68.9268,48148.0
2019-06-26 14:40:00,81.82,81.99,81.73,81.96,54766.0,68.9436,69.0869,68.8678,69.0616,54766.0
2019-06-26 14:50:00,81.97,82.01,81.81,81.93,73116.0,69.07,69.1037,68.9352,69.0363,73116.0
2019-06-26 15:00:00,81.94,82.01,81.89,81.98,84691.0,69.0448,69.1037,69.0026,69.0785,84691.0
2019-06-26 15:10:00,81.99,82.0,81.67,81.78,112142.0,69.0869,69.0953,68.8172,68.9099,112142.0
2019-06-26 15:20:00,81.77,81.88,81.67,81.72,117397.0,68.9015,68.9942,68.8172,68.8594,117397.0
2019-06-26 15:30:00,81.7,81.88,81.7,81.83,148811.0,68.8425,68.9942,68.8425,68.9521,148811.0
2019-06-26 15:40:00,81.83,81.86,81.54,81.59,152981.0,68.9521,68.9773,68.7077,68.7498,152981.0
2019-06-26 15:50:00,81.59,81.83,81.46,81.78,597891.0,68.7498,68.9521,68.6403,68.9099,597891.0
2019-06-27 09:30:00,81.92,82.29,81.42,82.1,170240.0,69.0279,69.3397,68.6066,69.1796,170240.0
2019-06-27 09:40:00,82.05,82.26,81.86,81.97,153853.0,69.1374,69.3144,68.9773,69.07,153853.0
2019-06-27 09:50:00,81.95,82.05,81.79,81.93,84493.0,69.0532,69.1374,68.9184,69.0363,84493.0
2019-06-27 10:00:00,81.93,82.0,81.84,81.98,43058.0,69.0363,69.0953,68.9605,69.0785,43058.0
2019-06-27 10:10:00,81.97,82.0,81.81,81.94,39424.0,69.07,69.0953,68.9352,69.0448,39424.0
2019-06-27 10:20:00,81.94,82.0,81.89,81.89,49991.0,69.0448,69.0953,69.0026,69.0026,49991.0
2019-06-27 10:30:00,81.9,82.05,81.9,82.04,55610.0,69.011,69.1374,69.011,69.129,55610.0
2019-06-27 10:40:00,82.04,82.11,81.97,82.11,53257.0,69.129,69.188,69.07,69.188,53257.0
2019-06-27 10:50:00,82.12,82.12,81.89,81.95,52590.0,69.1964,69.1964,69.0026,69.0532,52590.0
2019-06-27 11:00:00,81.95,82.05,81.94,81.95,31764.0,69.0532,69.1374,69.0448,69.0532,31764.0
2019-06-27 11:10:00,81.95,82.07,81.93,81.99,65966.0,69.0532,69.1543,69.0363,69.0869,65966.0
2019-06-27 11:20:00,82.0,82.01,81.85,81.86,27666.0,69.0953,69.1037,68.9689,68.9773,27666.0
2019-06-27 11:30:00,81.85,81.97,81.82,81.94,28898.0,68.9689,69.07,68.9436,69.0448,28898.0
2019-06-27 11:40:00,81.94,82.0,81.86,81.98,19943.0,69.0448,69.0953,68.9773,69.0785,19943.0
2019-06-27 11:50:00,81.98,81.99,81.91,81.94,15424.0,69.0785,69.0869,69.0195,69.0448,15424.0
2019-06-27 12:00:00,81.95,82.05,81.93,82.04,27257.0,69.0532,69.1374,69.0363,69.129,27257.0
2019-06-27 12:10:00,82.05,82.2,81.98,82.12,134562.0,69.1374,69.2638,69.0785,69.1964,134562.0
2019-06-27 12:20:00,82.13,82.15,82.0,82.0,19618.0,69.2049,69.2217,69.0953,69.0953,19618.0
2019-06-27 12:30:00,82.01,82.12,82.0,82.1,31173.0,69.1037,69.1964,69.0953,69.1796,31173.0
2019-06-27 12:40:00,82.1,82.1,82.03,82.08,17679.0,69.1796,69.1796,69.1206,69.1627,17679.0
2019-06-27 12:50:00,82.09,82.11,82.04,82.07,36261.0,69.1711,69.188,69.129,69.1543,36261.0
2019-06-27 13:00:00,82.07,82.1,82.05,82.08,16442.0,69.1543,69.1796,69.1374,69.1627,16442.0
2019-06-27 13:10:00,82.09,82.17,82.06,82.17,76287.0,69.1711,69.2386,69.1459,69.2386,76287.0
2019-06-27 13:20:00,82.18,82.25,82.16,82.2,43803.0,69.247,69.306,69.2301,69.2638,43803.0
2019-06-27 13:30:00,82.2,82.2,82.06,82.09,60678.0,69.2638,69.2638,69.1459,69.1711,60678.0
2019-06-27 13:40:00,82.09,82.2,82.02,82.1,69761.0,69.1711,69.2638,69.1122,69.1796,69761.0
2019-06-27 13:50:00,82.1,82.17,82.07,82.12,15591.0,69.1796,69.2386,69.1543,69.1964,15591.0
2019-06-27 14:00:00,82.13,82.17,82.1,82.16,27243.0,69.2049,69.2386,69.1796,69.2301,27243.0
2019-06-27 14:10:00,82.17,82.23,82.13,82.21,87860.0,69.2386,69.2891,69.2049,69.2723,87860.0
2019-06-27 14:20:00,82.21,82.22,82.14,82.17,23366.0,69.2723,69.2807,69.2133,69.2386,23366.0
2019-06-27 14:30:00,82.17,82.22,82.16,82.22,92528.0,69.2386,69.2807,69.2301,69.2807,92528.0
2019-06-27 14:40:00,82.22,82.25,82.06,82.07,37950.0,69.2807,69.306,69.1459,69.1543,37950.0
2019-06-27 14:50:00,82.06,82.1,82.04,82.05,26886.0,69.1459,69.1796,69.129,69.1374,26886.0
2019-06-27 15:00:00,82.05,82.05,81.96,82.0,35839.0,69.1374,69.1374,69.0616,69.0953,35839.0
2019-06-27 15:10:00,81.99,82.01,81.92,81.95,40878.0,69.0869,69.1037,69.0279,69.0532,40878.0
2019-06-27 15:20:00,81.95,82.06,81.95,82.0,45434.0,69.0532,69.1459,69.0532,69.0953,45434.0
2019-06-27 15:30:00,82.0,82.0,81.92,81.99,51781.0,69.0953,69.0953,69.0279,69.0869,51781.0
2019-06-27 15:40:00,82.0,82.0,81.95,81.95,73851.0,69.0953,69.0953,69.0532,69.0532,73851.0
2019-06-27 15:50:00,81.96,82.16,81.91,82.12,453473.0,69.0616,69.2301,69.0195,69.1964,453473.0
2019-06-28 09:30:00,82.06,82.3,81.88,82.0,52633.0,69.1459,69.3481,68.9942,69.0953,52633.0
2019-06-28 09:40:00,82.02,82.1,81.95,82.03,17824.0,69.1122,69.1796,69.0532,69.1206,17824.0
2019-06-28 09:50:00,82.05,82.13,81.95,82.12,30593.0,69.1374,69.2049,69.0532,69.1964,30593.0
2019-06-28 10:00:00,82.13,82.18,81.98,82.15,61644.0,69.2049,69.247,69.0785,69.2217,61644.0
2019-06-28 10:10:00,82.16,82.27,82.08,82.26,23344.0,69.2301,69.3228,69.1627,69.3144,23344.0
2019-06-28 10:20:00,82.25,82.25,82.1,82.23,62706.0,69.306,69.306,69.1796,69.2891,62706.0
2019-06-28 10:30:00,82.24,82.25,82.06,82.11,54075.0,69.2975,69.306,69.1459,69.188,54075.0
2019-06-28 10:40:00,82.11,82.15,81.98,81.99,37683.0,69.188,69.2217,69.0785,69.0869,37683.0
2019-06-28 10:50:00,81.99,82.01,81.79,81.8,43583.0,69.0869,69.1037,68.9184,68.9268,43583.0
2019-06-28 11:00:00,81.8,81.8,81.61,81.62,82477.0,68.9268,68.9268,68.7667,68.7751,82477.0
2019-06-28 11:10:00,81.63,81.73,81.6,81.71,46580.0,68.7835,68.8678,68.7583,68.851,46580.0
2019-06-28 11:20:00,81.72,82.0,81.71,81.98,46906.0,68.8594,69.0953,68.851,69.0785,46906.0
2019-06-28 11:30:00,81.98,82.1,81.98,82.09,29187.0,69.0785,69.1796,69.0785,69.1711,29187.0
2019-06-28 11:40:00,82.08,82.13,82.06,82.09,61165.0,69.1627,69.2049,69.1459,69.1711,61165.0
2019-06-28 11:50:00,82.1,82.2,82.09,82.13,42573.0,69.1796,69.2638,69.1711,69.2049,42573.0
2019-06-28 12:00:00,82.13,82.24,82.12,82.23,76924.0,69.2049,69.2975,69.1964,69.2891,76924.0
2019-06-28 12:10:00,82.23,82.26,82.21,82.25,60009.0,69.2891,69.3144,69.2723,69.306,60009.0
2019-06-28 12:20:00,82.25,82.3,82.19,82.22,107444.0,69.306,69.3481,69.2554,69.2807,107444.0
2019-06-28 12:30:00,82.22,82.22,82.14,82.19,45944.0,69.2807,69.2807,69.2133,69.2554,45944.0
2019-06-28 12:40:00,82.19,82.2,82.12,82.15,54852.0,69.2554,69.2638,69.1964,69.2217,54852.0
2019-06-28 12:50:00,82.16,82.2,82.14,82.2,136214.0,69.2301,69.2638,69.2133,69.2638,136214.0
2019-06-28 13:00:00,82.2,82.2,82.1,82.1,20017.0,69.2638,69.2638,69.1796,69.1796,20017.0
2019-06-28 13:10:00,82.11,82.18,82.11,82.12,34211.0,69.188,69.247,69.188,69.1964,34211.0
2019-06-28 13:20:00,82.13,82.14,82.08,82.09,34704.0,69.2049,69.2133,69.1627,69.1711,34704.0
2019-06-28 13:30:00,82.09,82.15,82.08,82.14,35689.0,69.1711,69.2217,69.1627,69.2133,35689.0
2019-06-28 13:40:00,82.15,82.19,82.12,82.16,35275.0,69.2217,69.2554,69.1964,69.2301,35275.0
2019-06-28 13:50:00,82.16,82.16,82.09,82.11,32870.0,69.2301,69.2301,69.1711,69.188,32870.0
2019-06-28 14:00:00,82.12,82.2,82.11,82.15,53484.0,69.1964,69.2638,69.188,69.2217,53484.0
2019-06-28 14:10:00,82.15,82.16,82.12,82.15,27880.0,69.2217,69.2301,69.1964,69.2217,27880.0
2019-06-28 14:20:00,82.15,82.17,82.09,82.12,42350.0,69.2217,69.2386,69.1711,69.1964,42350.0
2019-06-28 14:30:00,82.12,82.12,82.07,82.08,38166.0,69.1964,69.1964,69.1543,69.1627,38166.0
2019-06-28 14:40:00,82.08,82.1,82.05,82.09,37552.0,69.1627,69.1796,69.1374,69.1711,37552.0
2019-06-28 14:50:00,82.1,82.16,82.06,82.16,146244.0,69.1796,69.2301,69.1459,69.2301,146244.0
2019-06-28 15:00:00,82.16,82.18,82.11,82.13,64707.0,69.2301,69.247,69.188,69.2049,64707.0
2019-06-28 15:10:00,82.14,82.19,82.12,82.18,40664.0,69.2133,69.2554,69.1964,69.247,40664.0
2019-06-28 15:20:00,82.18,82.19,82.15,82.19,88672.0,69.247,69.2554,69.2217,69.2554,88672.0
2019-06-28 15:30:00,82.19,82.22,82.1,82.17,78158.0,69.2554,69.2807,69.1796,69.2386,78158.0
2019-06-28 15:40:00,82.17,82.27,82.17,82.26,117206.0,69.2386,69.3228,69.2386,69.3144,117206.0
2019-06-28 15:50:00,82.26,82.34,82.19,82.29,590376.0,69.3144,69.3818,69.2554,69.3397,590376.0
2019-07-01 09:30:00,83.38,83.38,82.37,82.7,165215.0,70.2581,70.2581,69.4071,69.6852,165215.0
2019-07-01 09:40:00,82.71,83.05,82.7,82.91,159637.0,69.6936,69.9801,69.6852,69.8621,159637.0
2019-07-01 09:50:00,82.91,82.93,82.78,82.89,102489.0,69.8621,69.879,69.7526,69.8452,102489.0
2019-07-01 10:00:00,82.9,83.18,82.89,83.18,187250.0,69.8537,70.0896,69.8452,70.0896,187250.0
2019-07-01 10:10:00,83.18,83.38,83.18,83.3,86874.0,70.0896,70.2581,70.0896,70.1907,86874.0
2019-07-01 10:20:00,83.3,83.36,83.22,83.29,101853.0,70.1907,70.2413,70.1233,70.1823,101853.0
2019-07-01 10:30:00,83.29,83.35,83.24,83.31,103172.0,70.1823,70.2329,70.1402,70.1992,103172.0
2019-07-01 10:40:00,83.32,83.45,83.31,83.42,59423.0,70.2076,70.3171,70.1992,70.2918,59423.0
2019-07-01 10:50:00,83.42,83.42,83.22,83.34,52191.0,70.2918,70.2918,70.1233,70.2244,52191.0
2019-07-01 11:00:00,83.35,83.39,83.29,83.32,34303.0,70.2329,70.2666,70.1823,70.2076,34303.0
2019-07-01 11:10:00,83.32,83.36,83.18,83.3,54378.0,70.2076,70.2413,70.0896,70.1907,54378.0
2019-07-01 11:20:00,83.3,83.32,83.18,83.19,39600.0,70.1907,70.2076,70.0896,70.098,39600.0
2019-07-01 11:30:00,83.2,83.37,83.19,83.36,145886.0,70.1065,70.2497,70.098,70.2413,145886.0
2019-07-01 11:40:00,83.35,83.5,83.31,83.37,70263.0,70.2329,70.3593,70.1992,70.2497,70263.0
2019-07-01 11:50:00,83.37,83.43,83.31,83.33,47710.0,70.2497,70.3003,70.1992,70.216,47710.0
2019-07-01 12:00:00,83.33,83.43,83.31,83.36,72683.0,70.216,70.3003,70.1992,70.2413,72683.0
2019-07-01 12:10:00,83.38,83.55,83.38,83.47,49543.0,70.2581,70.4014,70.2581,70.334,49543.0
2019-07-01 12:20:00,83.47,83.49,83.32,83.41,38363.0,70.334,70.3508,70.2076,70.2834,38363.0
2019-07-01 12:30:00,83.41,83.47,83.38,83.44,66853.0,70.2834,70.334,70.2581,70.3087,66853.0
2019-07-01 12:40:00,83.44,83.49,83.42,83.46,24597.0,70.3087,70.3508,70.2918,70.3255,24597.0
2019-07-01 12:50:00,83.46,83.47,83.25,83.27,27291.0,70.3255,70.334,70.1486,70.1654,27291.0
2019-07-01 13:00:00,83.28,83.41,83.27,83.41,25557.0,70.1739,70.2834,70.1654,70.2834,25557.0
2019-07-01 13:10:00,83.41,83.45,83.37,83.44,32151.0,70.2834,70.3171,70.2497,70.3087,32151.0
2019-07-01 13:20:00,83.43,83.5,83.43,83.45,33046.0,70.3003,70.3593,70.3003,70.3171,33046.0
2019-07-01 13:30:00,83.45,83.49,83.39,83.47,21250.0,70.3171,70.3508,70.2666,70.334,21250.0
2019-07-01 13:40:00,83.47,83.48,83.4,83.46,35035.0,70.334,70.3424,70.275,70.3255,35035.0
2019-07-01 13:50:00,83.47,83.55,83.47,83.54,60440.0,70.334,70.4014,70.334,70.393,60440.0
2019-07-01 14:00:00,83.55,83.55,83.42,83.45,24448.0,70.4014,70.4014,70.2918,70.3171,24448.0
2019-07-01 14:10:00,83.45,83.51,83.41,83.43,17409.0,70.3171,70.3677,70.2834,70.3003,17409.0
2019-07-01 14:20:00,83.43,83.47,83.38,83.38,20598.0,70.3003,70.334,70.2581,70.2581,20598.0
2019-07-01 14:30:00,83.37,83.4,83.31,83.39,20099.0,70.2497,70.275,70.1992,70.2666,20099.0
2019-07-01 14:40:00,83.4,83.49,83.38,83.44,18183.0,70.275,70.3508,70.2581,70.3087,18183.0
2019-07-01 14:50:00,83.44,83.45,83.36,83.38,21341.0,70.3087,70.3171,70.2413,70.2581,21341.0
2019-07-01 15:00:00,83.39,83.5,83.37,83.49,55487.0,70.2666,70.3593,70.2497,70.3508,55487.0
2019-07-01 15:10:00,83.49,83.52,83.46,83.52,49476.0,70.3508,70.3761,70.3255,70.3761,49476.0
2019-07-01 15:20:00,83.52,83.52,83.45,83.45,97909.0,70.3761,70.3761,70.3171,70.3171,97909.0
2019-07-01 15:30:00,83.45,83.51,83.44,83.45,63255.0,70.3171,70.3677,70.3087,70.3171,63255.0
2019-07-01 15:40:00,83.45,83.61,83.44,83.55,101703.0,70.3171,70.4519,70.3087,70.4014,101703.0
2019-07-01 15:50:00,83.55,83.66,83.46,83.5,441011.0,70.4014,70.4941,70.3255,70.3593,441011.0
2019-07-02 09:30:00,83.0,83.0,82.56,82.81,263266.0,69.9379,69.9379,69.5672,69.7778,263266.0
2019-07-02 09:40:00,82.8,82.83,82.28,82.28,79842.0,69.7694,69.7947,69.3312,69.3312,79842.0
2019-07-02 09:50:00,82.3,82.66,82.26,82.54,86677.0,69.3481,69.6514,69.3144,69.5503,86677.0
2019-07-02 10:00:00,82.51,82.95,82.48,82.78,99723.0,69.5251,69.8958,69.4998,69.7526,99723.0
2019-07-02 10:10:00,82.78,82.88,82.65,82.68,80392.0,69.7526,69.8368,69.643,69.6683,80392.0
2019-07-02 10:20:00,82.69,82.74,82.42,82.64,83952.0,69.6767,69.7189,69.4492,69.6346,83952.0
2019-07-02 10:30:00,82.64,82.85,82.63,82.83,87289.0,69.6346,69.8115,69.6262,69.7947,87289.0
2019-07-02 10:40:00,82.83,82.9,82.51,82.64,73549.0,69.7947,69.8537,69.5251,69.6346,73549.0
2019-07-02 10:50:00,82.64,82.82,82.61,82.67,53403.0,69.6346,69.7863,69.6093,69.6599,53403.0
2019-07-02 11:00:00,82.68,82.81,82.66,82.67,76082.0,69.6683,69.7778,69.6514,69.6599,76082.0
2019-07-02 11:10:00,82.68,82.78,82.68,82.74,72160.0,69.6683,69.7526,69.6683,69.7189,72160.0
2019-07-02 11:20:00,82.73,82.75,82.55,82.56,66948.0,69.7104,69.7273,69.5588,69.5672,66948.0
2019-07-02 11:30:00,82.56,82.57,82.28,82.29,75206.0,69.5672,69.5756,69.3312,69.3397,75206.0
2019-07-02 11:40:00,82.28,82.29,82.19,82.27,63147.0,69.3312,69.3397,69.2554,69.3228,63147.0
2019-07-02 11:50:00,82.27,82.3,82.1,82.16,47696.0,69.3228,69.3481,69.1796,69.2301,47696.0
2019-07-02 12:00:00,82.16,82.16,82.03,82.06,65873.0,69.2301,69.2301,69.1206,69.1459,65873.0
2019-07-02 12:10:00,82.07,82.13,82.02,82.12,51799.0,69.1543,69.2049,69.1122,69.1964,51799.0
2019-07-02 12:20:00,82.12,82.13,81.9,81.91,45287.0,69.1964,69.2049,69.011,69.0195,45287.0
2019-07-02 12:30:00,81.9,81.92,81.7,81.76,81924.0,69.011,69.0279,68.8425,68.8931,81924.0
2019-07-02 12:40:00,81.75,81.95,81.73,81.86,72857.0,68.8847,69.0532,68.8678,68.9773,72857.0
2019-07-02 12:50:00,81.86,82.01,81.8,81.87,114405.0,68.9773,69.1037,68.9268,68.9858,114405.0
2019-07-02 13:00:00,81.87,82.04,81.82,82.03,47168.0,68.9858,69.129,68.9436,69.1206,47168.0
2019-07-02 13:10:00,82.05,82.29,82.04,82.29,83428.0,69.1374,69.3397,69.129,69.3397,83428.0
2019-07-02 13:20:00,82.3,82.45,82.26,82.39,39616.0,69.3481,69.4745,69.3144,69.4239,39616.0
2019-07-02 13:30:00,82.4,82.47,82.36,82.42,60251.0,69.4324,69.4913,69.3987,69.4492,60251.0
2019-07-02 13:40:00,82.42,82.61,82.36,82.59,44945.0,69.4492,69.6093,69.3987,69.5925,44945.0
2019-07-02 13:50:00,82.6,82.8,82.56,82.76,57608.0,69.6009,69.7694,69.5672,69.7357,57608.0
2019-07-02 14:00:00,82.76,82.89,82.65,82.84,81489.0,69.7357,69.8452,69.643,69.8031,81489.0
2019-07-02 14:10:00,82.84,82.86,82.73,82.85,76301.0,69.8031,69.82,69.7104,69.8115,76301.0
2019-07-02 14:20:00,82.85,83.0,82.77,82.96,99175.0,69.8115,69.9379,69.7441,69.9042,99175.0
2019-07-02 14:30:00,82.97,83.11,82.93,83.06,66185.0,69.9127,70.0306,69.879,69.9885,66185.0
2019-07-02 14:40:00,83.06,83.2,83.04,83.08,45801.0,69.9885,70.1065,69.9716,70.0053,45801.0
2019-07-02 14:50:00,83.09,83.17,83.02,83.05,61847.0,70.0138,70.0812,69.9548,69.9801,61847.0
2019-07-02 15:00:00,83.07,83.21,83.07,83.2,46608.0,69.9969,70.1149,69.9969,70.1065,46608.0
2019-07-02 15:10:00,83.21,85.03,83.13,83.25,123756.0,70.1149,71.6485,70.0475,70.1486,123756.0
2019-07-02 15:20:00,83.27,83.38,83.24,83.37,81476.0,70.1654,70.2581,70.1402,70.2497,81476.0
2019-07-02 15:30:00,83.37,83.55,83.36,83.53,63487.0,70.2497,70.4014,70.2413,70.3845,63487.0
2019-07-02 15:40:00,83.54,83.59,83.5,83.56,69127.0,70.393,70.4351,70.3593,70.4098,69127.0
2019-07-02 15:50:00,83.57,83.78,83.52,83.63,155856.0,70.4182,70.5952,70.3761,70.4688,155856.0
2019-07-03 09:30:00,83.65,84.1,83.64,84.01,68350.0,70.4856,70.8648,70.4772,70.789,68350.0
2019-07-03 09:40:00,84.04,84.33,84.0,84.27,61524.0,70.8143,71.0586,70.7806,71.0081,61524.0
2019-07-03 09:50:00,84.31,84.31,84.11,84.23,26620.0,71.0418,71.0418,70.8733,70.9744,26620.0
2019-07-03 10:00:00,84.22,84.54,84.17,84.48,42621.0,70.9659,71.2356,70.9238,71.185,42621.0
2019-07-03 10:10:00,84.49,84.54,84.25,84.48,35177.0,71.1935,71.2356,70.9912,71.185,35177.0
2019-07-03 10:20:00,84.49,84.56,84.43,84.52,21794.0,71.1935,71.2524,71.1429,71.2187,21794.0
2019-07-03 10:30:00,84.52,84.69,84.48,84.69,30026.0,71.2187,71.362,71.185,71.362,30026.0
2019-07-03 10:40:00,84.69,84.74,84.57,84.58,30461.0,71.362,71.4041,71.2609,71.2693,30461.0
2019-07-03 10:50:00,84.58,84.58,84.49,84.5,37512.0,71.2693,71.2693,71.1935,71.2019,37512.0
2019-07-03 11:00:00,84.51,84.52,84.4,84.4,32145.0,71.2103,71.2187,71.1176,71.1176,32145.0
2019-07-03 11:10:00,84.4,84.42,84.3,84.32,25137.0,71.1176,71.1345,71.0334,71.0502,25137.0
2019-07-03 11:20:00,84.32,84.39,84.27,84.39,27059.0,71.0502,71.1092,71.0081,71.1092,27059.0
2019-07-03 11:30:00,84.39,84.5,84.36,84.44,54454.0,71.1092,71.2019,71.0839,71.1513,54454.0
2019-07-03 11:40:00,84.45,84.5,84.43,84.43,33550.0,71.1597,71.2019,71.1429,71.1429,33550.0
2019-07-03 11:50:00,84.42,84.43,84.32,84.34,47332.0,71.1345,71.1429,71.0502,71.0671,47332.0
2019-07-03 12:00:00,84.34,84.37,84.28,84.28,37845.0,71.0671,71.0923,71.0165,71.0165,37845.0
2019-07-03 12:10:00,84.28,84.35,84.27,84.29,52309.0,71.0165,71.0755,71.0081,71.0249,52309.0
2019-07-03 12:20:00,84.28,84.35,84.24,84.25,42832.0,71.0165,71.0755,70.9828,70.9912,42832.0
2019-07-03 12:30:00,84.25,84.38,84.2,84.38,99787.0,70.9912,71.1008,70.9491,71.1008,99787.0
2019-07-03 12:40:00,84.37,84.44,84.32,84.42,73022.0,71.0923,71.1513,71.0502,71.1345,73022.0
2019-07-03 12:50:00,84.42,84.59,84.42,84.59,111152.0,71.1345,71.2777,71.1345,71.2777,111152.0
2019-07-05 09:30:00,84.05,84.36,83.55,84.24,120104.0,70.8227,71.0839,70.4014,70.9828,120104.0
2019-07-05 09:40:00,84.22,84.43,84.1,84.2,91668.0,70.9659,71.1429,70.8648,70.9491,91668.0
2019-07-05 09:50:00,84.21,84.23,84.02,84.07,39741.0,70.9575,70.9744,70.7974,70.8395,39741.0
2019-07-05 10:00:00,84.07,84.43,84.07,84.4,54360.0,70.8395,71.1429,70.8395,71.1176,54360.0
2019-07-05 10:10:00,84.41,84.44,84.29,84.37,27016.0,71.126,71.1513,71.0249,71.0923,27016.0
2019-07-05 10:20:00,84.37,84.38,84.23,84.27,54158.0,71.0923,71.1008,70.9744,71.0081,54158.0
2019-07-05 10:30:00,84.26,84.26,83.95,83.97,22282.0,70.9996,70.9996,70.7384,70.7553,22282.0
2019-07-05 10:40:00,83.96,84.09,83.95,84.04,26022.0,70.7469,70.8564,70.7384,70.8143,26022.0
2019-07-05 10:50:00,84.03,84.17,83.93,84.0,39957.0,70.8058,70.9238,70.7216,70.7806,39957.0
2019-07-05 11:00:00,84.0,84.14,83.93,84.14,26596.0,70.7806,70.8985,70.7216,70.8985,26596.0
2019-07-05 11:10:00,84.14,84.31,84.13,84.29,33517.0,70.8985,71.0418,70.8901,71.0249,33517.0
2019-07-05 11:20:00,84.29,84.39,84.24,84.35,19775.0,71.0249,71.1092,70.9828,71.0755,19775.0
2019-07-05 11:30:00,84.36,84.53,84.36,84.51,33894.0,71.0839,71.2272,71.0839,71.2103,33894.0
2019-07-05 11:40:00,84.52,84.63,84.51,84.59,24036.0,71.2187,71.3114,71.2103,71.2777,24036.0
2019-07-05 11:50:00,84.58,84.71,84.57,84.7,28329.0,71.2693,71.3788,71.2609,71.3704,28329.0
2019-07-05 12:00:00,84.71,84.72,84.49,84.56,22130.0,71.3788,71.3873,71.1935,71.2524,22130.0
2019-07-05 12:10:00,84.57,84.64,84.55,84.63,18767.0,71.2609,71.3198,71.244,71.3114,18767.0
2019-07-05 12:20:00,84.64,84.72,84.6,84.67,10854.0,71.3198,71.3873,71.2861,71.3451,10854.0
2019-07-05 12:30:00,84.67,84.93,84.67,84.92,71586.0,71.3451,71.5642,71.3451,71.5558,71586.0
2019-07-05 12:40:00,84.92,85.06,84.9,85.03,91496.0,71.5558,71.6737,71.5389,71.6485,91496.0
2019-07-05 12:50:00,85.02,85.1,84.94,84.96,25543.0,71.64,71.7075,71.5726,71.5895,25543.0
2019-07-05 13:00:00,84.97,85.02,84.91,85.01,28703.0,71.5979,71.64,71.5474,71.6316,28703.0
2019-07-05 13:10:00,85.02,85.07,85.01,85.07,12403.0,71.64,71.6822,71.6316,71.6822,12403.0
2019-07-05 13:20:00,85.07,85.17,85.07,85.17,27724.0,71.6822,71.7664,71.6822,71.7664,27724.0
2019-07-05 13:30:00,85.17,85.29,85.17,85.22,25499.0,71.7664,71.8676,71.7664,71.8086,25499.0
2019-07-05 13:40:00,85.22,85.29,85.19,85.2,17799.0,71.8086,71.8676,71.7833,71.7917,17799.0
2019-07-05 13:50:00,85.19,85.21,85.11,85.14,24371.0,71.7833,71.8001,71.7159,71.7412,24371.0
2019-07-05 14:00:00,85.16,85.23,85.15,85.19,24936.0,71.758,71.817,71.7496,71.7833,24936.0
2019-07-05 14:10:00,85.19,85.26,85.18,85.25,12775.0,71.7833,71.8423,71.7749,71.8338,12775.0
2019-07-05 14:20:00,85.25,85.27,85.2,85.22,23170.0,71.8338,71.8507,71.7917,71.8086,23170.0
2019-07-05 14:30:00,85.22,85.42,85.21,85.38,25533.0,71.8086,71.9771,71.8001,71.9434,25533.0
2019-07-05 14:40:00,85.37,85.42,85.33,85.4,19670.0,71.935,71.9771,71.9013,71.9602,19670.0
2019-07-05 14:50:00,85.39,85.42,85.34,85.4,14659.0,71.9518,71.9771,71.9097,71.9602,14659.0
2019-07-05 15:00:00,85.4,85.4,85.23,85.26,17737.0,71.9602,71.9602,71.817,71.8423,17737.0
2019-07-05 15:10:00,85.27,85.28,85.14,85.22,20323.0,71.8507,71.8591,71.7412,71.8086,20323.0
2019-07-05 15:20:00,85.21,85.29,85.21,85.27,44118.0,71.8001,71.8676,71.8001,71.8507,44118.0
2019-07-05 15:30:00,85.28,85.33,85.23,85.23,40034.0,71.8591,71.9013,71.817,71.817,40034.0
2019-07-05 15:40:00,85.23,85.3,85.2,85.29,46096.0,71.817,71.876,71.7917,71.8676,46096.0
2019-07-05 15:50:00,85.29,85.33,85.16,85.33,137665.0,71.8676,71.9013,71.758,71.9013,137665.0
2019-07-08 09:30:00,85.03,85.23,84.82,85.01,52237.0,71.6485,71.817,71.4715,71.6316,52237.0
2019-07-08 09:40:00,85.01,85.18,84.93,85.01,16740.0,71.6316,71.7749,71.5642,71.6316,16740.0
2019-07-08 09:50:00,84.98,85.04,84.86,84.95,11601.0,71.6063,71.6569,71.5052,71.5811,11601.0
2019-07-08 10:00:00,84.92,84.94,84.79,84.93,42764.0,71.5558,71.5726,71.4462,71.5642,42764.0
2019-07-08 10:10:00,84.92,85.06,84.88,85.0,20236.0,71.5558,71.6737,71.5221,71.6232,20236.0
2019-07-08 10:20:00,85.02,85.02,84.76,84.79,28198.0,71.64,71.64,71.421,71.4462,28198.0
2019-07-08 10:30:00,84.79,84.9,84.7,84.81,21484.0,71.4462,71.5389,71.3704,71.4631,21484.0
2019-07-08 10:40:00,84.83,84.95,84.83,84.88,9914.0,71.4799,71.5811,71.4799,71.5221,9914.0
2019-07-08 10:50:00,84.89,84.97,84.83,84.97,8922.0,71.5305,71.5979,71.4799,71.5979,8922.0
2019-07-08 11:00:00,84.99,85.15,84.99,85.11,31286.0,71.6148,71.7496,71.6148,71.7159,31286.0
2019-07-08 11:10:00,85.1,85.28,85.09,85.28,24013.0,71.7075,71.8591,71.699,71.8591,24013.0
2019-07-08 11:20:00,85.28,85.32,85.19,85.29,26135.0,71.8591,71.8928,71.7833,71.8676,26135.0
2019-07-08 11:30:00,85.29,85.3,85.12,85.15,23152.0,71.8676,71.876,71.7243,71.7496,23152.0
2019-07-08 11:40:00,85.14,85.17,84.95,85.0,12579.0,71.7412,71.7664,71.5811,71.6232,12579.0
2019-07-08 11:50:00,85.02,85.03,84.91,84.96,9395.0,71.64,71.6485,71.5474,71.5895,9395.0
2019-07-08 12:00:00,84.95,84.96,84.82,84.9,17214.0,71.5811,71.5895,71.4715,71.5389,17214.0
2019-07-08 12:10:00,84.91,85.0,84.87,85.0,18965.0,71.5474,71.6232,71.5136,71.6232,18965.0
2019-07-08 12:20:00,85.0,85.02,84.77,84.77,16939.0,71.6232,71.64,71.4294,71.4294,16939.0
2019-07-08 12:30:00,84.77,84.86,84.77,84.82,15899.0,71.4294,71.5052,71.4294,71.4715,15899.0
2019-07-08 12:40:00,84.79,84.8,84.75,84.8,9657.0,71.4462,71.4547,71.4125,71.4547,9657.0
2019-07-08 12:50:00,84.81,84.83,84.78,84.83,10099.0,71.4631,71.4799,71.4378,71.4799,10099.0
2019-07-08 13:00:00,84.84,84.86,84.77,84.79,29116.0,71.4884,71.5052,71.4294,71.4462,29116.0
2019-07-08 13:10:00,84.77,84.87,84.77,84.82,18663.0,71.4294,71.5136,71.4294,71.4715,18663.0
2019-07-08 13:20:00,84.81,84.9,84.81,84.88,16272.0,71.4631,71.5389,71.4631,71.5221,16272.0
2019-07-08 13:30:00,84.88,84.99,84.88,84.97,10389.0,71.5221,71.6148,71.5221,71.5979,10389.0
2019-07-08 13:40:00,84.99,85.0,84.83,84.88,18903.0,71.6148,71.6232,71.4799,71.5221,18903.0
2019-07-08 13:50:00,84.87,84.89,84.84,84.86,16956.0,71.5136,71.5305,71.4884,71.5052,16956.0
2019-07-08 14:00:00,84.87,84.93,84.83,84.89,17260.0,71.5136,71.5642,71.4799,71.5305,17260.0
2019-07-08 14:10:00,84.9,84.9,84.83,84.86,12360.0,71.5389,71.5389,71.4799,71.5052,12360.0
2019-07-08 14:20:00,84.87,84.91,84.78,84.86,23251.0,71.5136,71.5474,71.4378,71.5052,23251.0
2019-07-08 14:30:00,84.87,84.91,84.83,84.84,17294.0,71.5136,71.5474,71.4799,71.4884,17294.0
2019-07-08 14:40:00,84.84,84.89,84.81,84.89,16547.0,71.4884,71.5305,71.4631,71.5305,16547.0
2019-07-08 14:50:00,84.89,84.89,84.83,84.86,12185.0,71.5305,71.5305,71.4799,71.5052,12185.0
2019-07-08 15:00:00,84.86,84.94,84.85,84.93,16328.0,71.5052,71.5726,71.4968,71.5642,16328.0
2019-07-08 15:10:00,84.92,85.0,84.87,84.93,23687.0,71.5558,71.6232,71.5136,71.5642,23687.0
2019-07-08 15:20:00,84.91,84.95,84.85,84.92,40377.0,71.5474,71.5811,71.4968,71.5558,40377.0
2019-07-08 15:30:00,84.92,84.99,84.91,84.99,32663.0,71.5558,71.6148,71.5474,71.6148,32663.0
2019-07-08 15:40:00,85.0,85.03,84.95,85.01,39260.0,71.6232,71.6485,71.5811,71.6316,39260.0
2019-07-08 15:50:00,85.01,85.03,84.69,84.86,273485.0,71.6316,71.6485,71.362,71.5052,273485.0
2019-07-09 09:30:00,84.56,84.57,83.85,84.03,55032.0,71.2524,71.2609,70.6542,70.8058,55032.0
2019-07-09 09:40:00,84.06,84.25,83.98,84.19,42600.0,70.8311,70.9912,70.7637,70.9407,42600.0
2019-07-09 09:50:00,84.17,84.28,84.09,84.22,31039.0,70.9238,71.0165,70.8564,70.9659,31039.0
2019-07-09 10:00:00,84.24,84.55,84.17,84.49,54502.0,70.9828,71.244,70.9238,71.1935,54502.0
2019-07-09 10:10:00,84.47,84.5,84.29,84.46,23581.0,71.1766,71.2019,71.0249,71.1682,23581.0
2019-07-09 10:20:00,84.45,84.59,84.38,84.52,18512.0,71.1597,71.2777,71.1008,71.2187,18512.0
2019-07-09 10:30:00,84.52,84.63,84.46,84.6,20211.0,71.2187,71.3114,71.1682,71.2861,20211.0
2019-07-09 10:40:00,84.61,84.68,84.55,84.68,27097.0,71.2946,71.3535,71.244,71.3535,27097.0
2019-07-09 10:50:00,84.69,84.72,84.61,84.65,27760.0,71.362,71.3873,71.2946,71.3283,27760.0
2019-07-09 11:00:00,84.66,84.92,84.64,84.88,39663.0,71.3367,71.5558,71.3198,71.5221,39663.0
2019-07-09 11:10:00,84.88,84.97,84.8,84.97,35126.0,71.5221,71.5979,71.4547,71.5979,35126.0
2019-07-09 11:20:00,84.98,84.98,84.86,84.86,28631.0,71.6063,71.6063,71.5052,71.5052,28631.0
2019-07-09 11:30:00,84.85,84.88,84.76,84.86,44999.0,71.4968,71.5221,71.421,71.5052,44999.0
2019-07-09 11:40:00,84.85,84.86,84.68,84.71,21131.0,71.4968,71.5052,71.3535,71.3788,21131.0
2019-07-09 11:50:00,84.7,84.82,84.67,84.8,30429.0,71.3704,71.4715,71.3451,71.4547,30429.0
2019-07-09 12:00:00,84.79,84.79,84.64,84.67,35155.0,71.4462,71.4462,71.3198,71.3451,35155.0
2019-07-09 12:10:00,84.67,84.73,84.66,84.71,18168.0,71.3451,71.3957,71.3367,71.3788,18168.0
2019-07-09 12:20:00,84.71,84.74,84.67,84.71,15330.0,71.3788,71.4041,71.3451,71.3788,15330.0
2019-07-09 12:30:00,84.71,84.76,84.66,84.76,12275.0,71.3788,71.421,71.3367,71.421,12275.0
2019-07-09 12:40:00,84.76,84.78,84.66,84.72,29326.0,71.421,71.4378,71.3367,71.3873,29326.0
2019-07-09 12:50:00,84.72,84.74,84.66,84.7,20501.0,71.3873,71.4041,71.3367,71.3704,20501.0
2019-07-09 13:00:00,84.71,84.82,84.68,84.8,16578.0,71.3788,71.4715,71.3535,71.4547,16578.0
2019-07-09 13:10:00,84.82,84.85,84.71,84.79,18188.0,71.4715,71.4968,71.3788,71.4462,18188.0
2019-07-09 13:20:00,84.79,84.82,84.75,84.82,13898.0,71.4462,71.4715,71.4125,71.4715,13898.0
2019-07-09 13:30:00,84.81,84.85,84.78,84.78,27980.0,71.4631,71.4968,71.4378,71.4378,27980.0
2019-07-09 13:40:00,84.78,84.86,84.78,84.81,19834.0,71.4378,71.5052,71.4378,71.4631,19834.0
2019-07-09 13:50:00,84.81,84.81,84.74,84.77,14386.0,71.4631,71.4631,71.4041,71.4294,14386.0
2019-07-09 14:00:00,84.77,84.81,84.75,84.79,17795.0,71.4294,71.4631,71.4125,71.4462,17795.0
2019-07-09 14:10:00,84.78,84.82,84.74,84.8,11652.0,71.4378,71.4715,71.4041,71.4547,11652.0
2019-07-09 14:20:00,84.8,84.8,84.7,84.71,20214.0,71.4547,71.4547,71.3704,71.3788,20214.0
2019-07-09 14:30:00,84.71,84.73,84.65,84.7,15461.0,71.3788,71.3957,71.3283,71.3704,15461.0
2019-07-09 14:40:00,84.69,84.75,84.65,84.72,18613.0,71.362,71.4125,71.3283,71.3873,18613.0
2019-07-09 14:50:00,84.73,84.89,84.72,84.89,23642.0,71.3957,71.5305,71.3873,71.5305,23642.0
2019-07-09 15:00:00,84.9,84.98,84.87,84.98,28057.0,71.5389,71.6063,71.5136,71.6063,28057.0
2019-07-09 15:10:00,84.98,85.04,84.94,85.02,26548.0,71.6063,71.6569,71.5726,71.64,26548.0
2019-07-09 15:20:00,85.01,85.03,84.99,85.02,29769.0,71.6316,71.6485,71.6148,71.64,29769.0
2019-07-09 15:30:00,85.01,85.1,84.99,85.09,47481.0,71.6316,71.7075,71.6148,71.699,47481.0
2019-07-09 15:40:00,85.09,85.2,85.08,85.17,65048.0,71.699,71.7917,71.6906,71.7664,65048.0
2019-07-09 15:50:00,85.17,85.32,85.17,85.21,151966.0,71.7664,71.8928,71.7664,71.8001,151966.0
2019-07-10 09:30:00,85.34,85.7,85.34,85.52,51947.0,71.9097,72.213,71.9097,72.0614,51947.0
2019-07-10 09:40:00,85.46,85.62,85.33,85.58,27869.0,72.0108,72.1456,71.9013,72.1119,27869.0
2019-07-10 09:50:00,85.56,85.68,85.47,85.66,22761.0,72.0951,72.1962,72.0192,72.1793,22761.0
2019-07-10 10:00:00,85.67,85.71,85.46,85.48,36021.0,72.1877,72.2215,72.0108,72.0277,36021.0
2019-07-10 10:10:00,85.46,85.47,85.31,85.32,33357.0,72.0108,72.0192,71.8844,71.8928,33357.0
2019-07-10 10:20:00,85.33,85.42,85.32,85.41,25619.0,71.9013,71.9771,71.8928,71.9687,25619.0
2019-07-10 10:30:00,85.43,85.56,85.39,85.55,24179.0,71.9855,72.0951,71.9518,72.0866,24179.0
2019-07-10 10:40:00,85.55,85.62,85.45,85.57,23470.0,72.0866,72.1456,72.0024,72.1035,23470.0
2019-07-10 10:50:00,85.57,85.57,85.41,85.45,17959.0,72.1035,72.1035,71.9687,72.0024,17959.0
2019-07-10 11:00:00,85.42,85.47,85.36,85.36,21884.0,71.9771,72.0192,71.9265,71.9265,21884.0
2019-07-10 11:10:00,85.35,85.41,85.32,85.33,14106.0,71.9181,71.9687,71.8928,71.9013,14106.0
2019-07-10 11:20:00,85.34,85.5,85.3,85.47,21360.0,71.9097,72.0445,71.876,72.0192,21360.0
2019-07-10 11:30:00,85.46,85.59,85.46,85.49,12765.0,72.0108,72.1203,72.0108,72.0361,12765.0
2019-07-10 11:40:00,85.49,85.62,85.46,85.57,10125.0,72.0361,72.1456,72.0108,72.1035,10125.0
2019-07-10 11:50:00,85.57,85.66,85.57,85.66,11774.0,72.1035,72.1793,72.1035,72.1793,11774.0
2019-07-10 12:00:00,85.68,85.72,85.59,85.65,13897.0,72.1962,72.2299,72.1203,72.1709,13897.0
2019-07-10 12:10:00,85.63,85.66,85.58,85.65,6583.0,72.154,72.1793,72.1119,72.1709,6583.0
2019-07-10 12:20:00,85.62,85.63,85.52,85.56,6948.0,72.1456,72.154,72.0614,72.0951,6948.0
2019-07-10 12:30:00,85.57,85.63,85.54,85.61,23159.0,72.1035,72.154,72.0782,72.1372,23159.0
2019-07-10 12:40:00,85.6,85.64,85.58,85.64,13085.0,72.1288,72.1625,72.1119,72.1625,13085.0
2019-07-10 12:50:00,85.63,85.73,85.61,85.71,10224.0,72.154,72.2383,72.1372,72.2215,10224.0
2019-07-10 13:00:00,85.73,85.82,85.72,85.78,14327.0,72.2383,72.3141,72.2299,72.2804,14327.0
2019-07-10 13:10:00,85.78,85.79,85.75,85.79,8932.0,72.2804,72.2889,72.2552,72.2889,8932.0
2019-07-10 13:20:00,85.79,85.86,85.79,85.84,14094.0,72.2889,72.3478,72.2889,72.331,14094.0
2019-07-10 13:30:00,85.85,85.94,85.84,85.93,13913.0,72.3394,72.4153,72.331,72.4068,13913.0
2019-07-10 13:40:00,85.94,85.96,85.85,85.86,18232.0,72.4153,72.4321,72.3394,72.3478,18232.0
2019-07-10 13:50:00,85.86,85.86,85.82,85.84,8809.0,72.3478,72.3478,72.3141,72.331,8809.0
2019-07-10 14:00:00,85.84,85.92,85.63,85.65,37971.0,72.331,72.3984,72.154,72.1709,37971.0
2019-07-10 14:10:00,85.67,85.7,85.58,85.58,13904.0,72.1877,72.213,72.1119,72.1119,13904.0
2019-07-10 14:20:00,85.58,85.63,85.56,85.58,13627.0,72.1119,72.154,72.0951,72.1119,13627.0
2019-07-10 14:30:00,85.58,85.66,85.58,85.62,16014.0,72.1119,72.1793,72.1119,72.1456,16014.0
2019-07-10 14:40:00,85.61,85.64,85.45,85.48,25032.0,72.1372,72.1625,72.0024,72.0277,25032.0
2019-07-10 14:50:00,85.48,85.63,85.48,85.59,23333.0,72.0277,72.154,72.0277,72.1203,23333.0
2019-07-10 15:00:00,85.59,85.63,85.48,85.52,12701.0,72.1203,72.154,72.0277,72.0614,12701.0
2019-07-10 15:10:00,85.52,85.54,85.46,85.46,18431.0,72.0614,72.0782,72.0108,72.0108,18431.0
2019-07-10 15:20:00,85.46,85.5,85.39,85.45,50021.0,72.0108,72.0445,71.9518,72.0024,50021.0
2019-07-10 15:30:00,85.44,85.54,85.43,85.45,36733.0,71.9939,72.0782,71.9855,72.0024,36733.0
2019-07-10 15:40:00,85.46,85.5,85.38,85.41,46075.0,72.0108,72.0445,71.9434,71.9687,46075.0
2019-07-10 15:50:00,85.41,85.6,85.4,85.46,141218.0,71.9687,72.1288,71.9602,72.0108,141218.0
2019-07-11 09:30:00,85.54,85.67,85.43,85.43,36478.0,72.0782,72.1877,71.9855,71.9855,36478.0
2019-07-11 09:40:00,85.42,85.48,85.3,85.32,23387.0,71.9771,72.0277,71.876,71.8928,23387.0
2019-07-11 09:50:00,85.37,85.42,85.27,85.42,30351.0,71.935,71.9771,71.8507,71.9771,30351.0
2019-07-11 10:00:00,85.43,85.5,85.33,85.33,12339.0,71.9855,72.0445,71.9013,71.9013,12339.0
2019-07-11 10:10:00,85.34,85.4,85.27,85.3,13258.0,71.9097,71.9602,71.8507,71.876,13258.0
2019-07-11 10:20:00,85.28,85.31,85.22,85.24,10002.0,71.8591,71.8844,71.8086,71.8254,10002.0
2019-07-11 10:30:00,85.24,85.24,85.11,85.16,13442.0,71.8254,71.8254,71.7159,71.758,13442.0
2019-07-11 10:40:00,85.16,85.3,85.15,85.3,14374.0,71.758,71.876,71.7496,71.876,14374.0
2019-07-11 10:50:00,85.32,85.43,85.31,85.42,13581.0,71.8928,71.9855,71.8844,71.9771,13581.0
2019-07-11 11:00:00,85.41,85.52,85.4,85.5,17908.0,71.9687,72.0614,71.9602,72.0445,17908.0
2019-07-11 11:10:00,85.5,85.55,85.48,85.52,21754.0,72.0445,72.0866,72.0277,72.0614,21754.0
2019-07-11 11:20:00,85.52,85.53,85.45,85.49,19646.0,72.0614,72.0698,72.0024,72.0361,19646.0
2019-07-11 11:30:00,85.49,85.56,85.46,85.47,9487.0,72.0361,72.0951,72.0108,72.0192,9487.0
2019-07-11 11:40:00,85.48,85.51,85.42,85.47,14261.0,72.0277,72.0529,71.9771,72.0192,14261.0
2019-07-11 11:50:00,85.48,85.5,85.45,85.5,9308.0,72.0277,72.0445,72.0024,72.0445,9308.0
2019-07-11 12:00:00,85.49,85.54,85.45,85.5,12122.0,72.0361,72.0782,72.0024,72.0445,12122.0
2019-07-11 12:10:00,85.49,85.53,85.47,85.5,8738.0,72.0361,72.0698,72.0192,72.0445,8738.0
2019-07-11 12:20:00,85.49,85.52,85.44,85.48,14118.0,72.0361,72.0614,71.9939,72.0277,14118.0
2019-07-11 12:30:00,85.48,85.54,85.46,85.48,12428.0,72.0277,72.0782,72.0108,72.0277,12428.0
2019-07-11 12:40:00,85.47,85.5,85.38,85.42,24474.0,72.0192,72.0445,71.9434,71.9771,24474.0
2019-07-11 12:50:00,85.42,85.46,85.4,85.45,8236.0,71.9771,72.0108,71.9602,72.0024,8236.0
2019-07-11 13:00:00,85.45,85.46,85.39,85.39,12611.0,72.0024,72.0108,71.9518,71.9518,12611.0
2019-07-11 13:10:00,85.38,85.4,85.36,85.39,7680.0,71.9434,71.9602,71.9265,71.9518,7680.0
2019-07-11 13:20:00,85.38,85.43,85.28,85.28,9716.0,71.9434,71.9855,71.8591,71.8591,9716.0
2019-07-11 13:30:00,85.29,85.3,85.16,85.23,23000.0,71.8676,71.876,71.758,71.817,23000.0
2019-07-11 13:40:00,85.28,85.29,85.16,85.19,35868.0,71.8591,71.8676,71.758,71.7833,35868.0
2019-07-11 13:50:00,85.2,85.21,85.16,85.17,14497.0,71.7917,71.8001,71.758,71.7664,14497.0
2019-07-11 14:00:00,85.18,85.21,85.13,85.15,28820.0,71.7749,71.8001,71.7327,71.7496,28820.0
2019-07-11 14:10:00,85.16,85.17,84.99,84.99,27389.0,71.758,71.7664,71.6148,71.6148,27389.0
2019-07-11 14:20:00,85.0,85.09,84.93,85.06,21361.0,71.6232,71.699,71.5642,71.6737,21361.0
2019-07-11 14:30:00,85.07,85.2,85.06,85.13,11474.0,71.6822,71.7917,71.6737,71.7327,11474.0
2019-07-11 14:40:00,85.14,85.19,85.13,85.17,8431.0,71.7412,71.7833,71.7327,71.7664,8431.0
2019-07-11 14:50:00,85.16,85.21,85.13,85.15,23289.0,71.758,71.8001,71.7327,71.7496,23289.0
2019-07-11 15:00:00,85.16,85.16,85.07,85.07,28002.0,71.758,71.758,71.6822,71.6822,28002.0
2019-07-11 15:10:00,85.06,85.11,84.99,85.11,16664.0,71.6737,71.7159,71.6148,71.7159,16664.0
2019-07-11 15:20:00,85.11,85.14,85.07,85.13,18325.0,71.7159,71.7412,71.6822,71.7327,18325.0
2019-07-11 15:30:00,85.13,85.19,85.12,85.17,38226.0,71.7327,71.7833,71.7243,71.7664,38226.0
2019-07-11 15:40:00,85.17,85.27,85.16,85.27,37920.0,71.7664,71.8507,71.758,71.8507,37920.0
2019-07-11 15:50:00,85.26,85.43,85.16,85.34,218955.0,71.8423,71.9855,71.758,71.9097,218955.0
2019-07-12 09:30:00,85.66,85.78,85.55,85.71,49464.0,72.1793,72.2804,72.0866,72.2215,49464.0
2019-07-12 09:40:00,85.71,85.75,85.45,85.49,24036.0,72.2215,72.2552,72.0024,72.0361,24036.0
2019-07-12 09:50:00,85.51,85.59,85.28,85.34,23903.0,72.0529,72.1203,71.8591,71.9097,23903.0
2019-07-12 10:00:00,85.36,85.49,85.32,85.42,24678.0,71.9265,72.0361,71.8928,71.9771,24678.0
2019-07-12 10:10:00,85.4,85.44,85.23,85.26,22658.0,71.9602,71.9939,71.817,71.8423,22658.0
2019-07-12 10:20:00,85.25,85.28,85.07,85.19,30278.0,71.8338,71.8591,71.6822,71.7833,30278.0
2019-07-12 10:30:00,85.19,85.24,84.99,85.07,39533.0,71.7833,71.8254,71.6148,71.6822,39533.0
2019-07-12 10:40:00,85.1,85.3,85.1,85.3,21290.0,71.7075,71.876,71.7075,71.876,21290.0
2019-07-12 10:50:00,85.3,85.32,85.19,85.31,13928.0,71.876,71.8928,71.7833,71.8844,13928.0
2019-07-12 11:00:00,85.31,85.39,85.28,85.32,18291.0,71.8844,71.9518,71.8591,71.8928,18291.0
2019-07-12 11:10:00,85.32,85.32,85.19,85.21,28602.0,71.8928,71.8928,71.7833,71.8001,28602.0
2019-07-12 11:20:00,85.21,85.22,85.12,85.17,25746.0,71.8001,71.8086,71.7243,71.7664,25746.0
2019-07-12 11:30:00,85.18,85.23,85.15,85.21,37520.0,71.7749,71.817,71.7496,71.8001,37520.0
2019-07-12 11:40:00,85.21,85.25,85.18,85.23,23457.0,71.8001,71.8338,71.7749,71.817,23457.0
2019-07-12 11:50:00,85.23,85.3,85.21,85.29,17118.0,71.817,71.876,71.8001,71.8676,17118.0
2019-07-12 12:00:00,85.29,85.41,85.29,85.35,22415.0,71.8676,71.9687,71.8676,71.9181,22415.0
2019-07-12 12:10:00,85.35,85.35,85.24,85.29,18604.0,71.9181,71.9181,71.8254,71.8676,18604.0
2019-07-12 12:20:00,85.3,85.35,85.29,85.33,13128.0,71.876,71.9181,71.8676,71.9013,13128.0
2019-07-12 12:30:00,85.34,85.34,85.26,85.3,23084.0,71.9097,71.9097,71.8423,71.876,23084.0
2019-07-12 12:40:00,85.29,85.32,85.24,85.27,13771.0,71.8676,71.8928,71.8254,71.8507,13771.0
2019-07-12 12:50:00,85.26,85.28,85.21,85.26,13643.0,71.8423,71.8591,71.8001,71.8423,13643.0
2019-07-12 13:00:00,85.25,85.26,85.18,85.19,11599.0,71.8338,71.8423,71.7749,71.7833,11599.0
2019-07-12 13:10:00,85.2,85.27,85.17,85.25,16914.0,71.7917,71.8507,71.7664,71.8338,16914.0
2019-07-12 13:20:00,85.24,85.27,85.19,85.26,13211.0,71.8254,71.8507,71.7833,71.8423,13211.0
2019-07-12 13:30:00,85.27,85.33,85.26,85.3,13593.0,71.8507,71.9013,71.8423,71.876,13593.0
2019-07-12 13:40:00,85.29,85.33,85.25,85.32,14813.0,71.8676,71.9013,71.8338,71.8928,14813.0
2019-07-12 13:50:00,85.31,85.38,85.3,85.35,15493.0,71.8844,71.9434,71.876,71.9181,15493.0
2019-07-12 14:00:00,85.37,85.47,85.34,85.47,15806.0,71.935,72.0192,71.9097,72.0192,15806.0
2019-07-12 14:10:00,85.46,85.49,85.43,85.45,14001.0,72.0108,72.0361,71.9855,72.0024,14001.0
2019-07-12 14:20:00,85.45,85.53,85.45,85.5,20850.0,72.0024,72.0698,72.0024,72.0445,20850.0
2019-07-12 14:30:00,85.51,85.64,85.51,85.61,20492.0,72.0529,72.1625,72.0529,72.1372,20492.0
2019-07-12 14:40:00,85.61,85.61,85.44,85.45,36281.0,72.1372,72.1372,71.9939,72.0024,36281.0
2019-07-12 14:50:00,85.45,85.51,85.42,85.51,21752.0,72.0024,72.0529,71.9771,72.0529,21752.0
2019-07-12 15:00:00,85.52,85.54,85.45,85.46,27399.0,72.0614,72.0782,72.0024,72.0108,27399.0
2019-07-12 15:10:00,85.45,85.53,85.45,85.5,25003.0,72.0024,72.0698,72.0024,72.0445,25003.0
2019-07-12 15:20:00,85.51,85.55,85.49,85.55,23327.0,72.0529,72.0866,72.0361,72.0866,23327.0
2019-07-12 15:30:00,85.54,85.6,85.51,85.59,51831.0,72.0782,72.1288,72.0529,72.1203,51831.0
2019-07-12 15:40:00,85.59,85.7,85.56,85.69,49492.0,72.1203,72.213,72.0951,72.2046,49492.0
2019-07-12 15:50:00,85.69,85.79,85.66,85.7,149192.0,72.2046,72.2889,72.1793,72.213,149192.0
2019-07-15 09:30:00,85.82,85.99,85.65,85.68,36556.0,72.3141,72.4574,72.1709,72.1962,36556.0
2019-07-15 09:40:00,85.71,85.81,85.55,85.58,22879.0,72.2215,72.3057,72.0866,72.1119,22879.0
2019-07-15 09:50:00,85.56,85.78,85.53,85.74,27997.0,72.0951,72.2804,72.0698,72.2467,27997.0
2019-07-15 10:00:00,85.72,85.77,85.6,85.71,13577.0,72.2299,72.272,72.1288,72.2215,13577.0
2019-07-15 10:10:00,85.71,85.73,85.67,85.73,6787.0,72.2215,72.2383,72.1877,72.2383,6787.0
2019-07-15 10:20:00,85.74,85.74,85.57,85.59,14424.0,72.2467,72.2467,72.1035,72.1203,14424.0
2019-07-15 10:30:00,85.61,85.65,85.39,85.41,15745.0,72.1372,72.1709,71.9518,71.9687,15745.0
2019-07-15 10:40:00,85.41,85.46,85.36,85.44,15976.0,71.9687,72.0108,71.9265,71.9939,15976.0
2019-07-15 10:50:00,85.46,85.71,85.46,85.69,8314.0,72.0108,72.2215,72.0108,72.2046,8314.0
2019-07-15 11:00:00,85.69,85.73,85.61,85.62,16860.0,72.2046,72.2383,72.1372,72.1456,16860.0
2019-07-15 11:10:00,85.63,85.74,85.62,85.72,11288.0,72.154,72.2467,72.1456,72.2299,11288.0
2019-07-15 11:20:00,85.72,85.77,85.67,85.72,10100.0,72.2299,72.272,72.1877,72.2299,10100.0
2019-07-15 11:30:00,85.72,85.72,85.61,85.67,18528.0,72.2299,72.2299,72.1372,72.1877,18528.0
2019-07-15 11:40:00,85.67,85.73,85.66,85.72,6458.0,72.1877,72.2383,72.1793,72.2299,6458.0
2019-07-15 11:50:00,85.72,85.75,85.7,85.73,5324.0,72.2299,72.2552,72.213,72.2383,5324.0
2019-07-15 12:00:00,85.72,85.74,85.68,85.72,13211.0,72.2299,72.2467,72.1962,72.2299,13211.0
2019-07-15 12:10:00,85.73,85.74,85.69,85.72,5671.0,72.2383,72.2467,72.2046,72.2299,5671.0
2019-07-15 12:20:00,85.72,85.75,85.68,85.71,6216.0,72.2299,72.2552,72.1962,72.2215,6216.0
2019-07-15 12:30:00,85.72,85.77,85.7,85.75,9945.0,72.2299,72.272,72.213,72.2552,9945.0
2019-07-15 12:40:00,85.74,85.75,85.64,85.66,6807.0,72.2467,72.2552,72.1625,72.1793,6807.0
2019-07-15 12:50:00,85.66,85.71,85.64,85.69,14604.0,72.1793,72.2215,72.1625,72.2046,14604.0
2019-07-15 13:00:00,85.7,85.72,85.64,85.64,8192.0,72.213,72.2299,72.1625,72.1625,8192.0
2019-07-15 13:10:00,85.66,85.67,85.63,85.65,17556.0,72.1793,72.1877,72.154,72.1709,17556.0
2019-07-15 13:20:00,85.65,85.67,85.59,85.64,11753.0,72.1709,72.1877,72.1203,72.1625,11753.0
2019-07-15 13:30:00,85.64,85.71,85.64,85.71,10240.0,72.1625,72.2215,72.1625,72.2215,10240.0
2019-07-15 13:40:00,85.7,85.71,85.64,85.64,7979.0,72.213,72.2215,72.1625,72.1625,7979.0
2019-07-15 13:50:00,85.65,85.69,85.62,85.63,6156.0,72.1709,72.2046,72.1456,72.154,6156.0
2019-07-15 14:00:00,85.63,85.68,85.62,85.63,6709.0,72.154,72.1962,72.1456,72.154,6709.0
2019-07-15 14:10:00,85.62,85.71,85.61,85.71,9532.0,72.1456,72.2215,72.1372,72.2215,9532.0
2019-07-15 14:20:00,85.71,85.73,85.65,85.65,12239.0,72.2215,72.2383,72.1709,72.1709,12239.0
2019-07-15 14:30:00,85.69,85.74,85.68,85.72,4350.0,72.2046,72.2467,72.1962,72.2299,4350.0
2019-07-15 14:40:00,85.72,85.76,85.71,85.76,8530.0,72.2299,72.2636,72.2215,72.2636,8530.0
2019-07-15 14:50:00,85.76,85.78,85.69,85.69,17872.0,72.2636,72.2804,72.2046,72.2046,17872.0
2019-07-15 15:00:00,85.69,85.78,85.69,85.75,13389.0,72.2046,72.2804,72.2046,72.2552,13389.0
2019-07-15 15:10:00,85.75,85.76,85.68,85.69,12714.0,72.2552,72.2636,72.1962,72.2046,12714.0
2019-07-15 15:20:00,85.7,85.76,85.69,85.75,9745.0,72.213,72.2636,72.2046,72.2552,9745.0
2019-07-15 15:30:00,85.74,85.78,85.73,85.77,26459.0,72.2467,72.2804,72.2383,72.272,26459.0
2019-07-15 15:40:00,85.78,85.85,85.77,85.82,31241.0,72.2804,72.3394,72.272,72.3141,31241.0
2019-07-15 15:50:00,85.82,85.83,85.67,85.72,88713.0,72.3141,72.3226,72.1877,72.2299,88713.0
2019-07-16 09:30:00,85.72,86.05,85.72,85.87,25285.0,72.2299,72.5079,72.2299,72.3563,25285.0
2019-07-16 09:40:00,85.86,85.9,85.59,85.72,14266.0,72.3478,72.3816,72.1203,72.2299,14266.0
2019-07-16 09:50:00,85.73,85.78,85.55,85.75,14914.0,72.2383,72.2804,72.0866,72.2552,14914.0
2019-07-16 10:00:00,85.74,85.83,85.72,85.72,10259.0,72.2467,72.3226,72.2299,72.2299,10259.0
2019-07-16 10:10:00,85.73,85.73,85.59,85.62,17454.0,72.2383,72.2383,72.1203,72.1456,17454.0
2019-07-16 10:20:00,85.62,85.73,85.6,85.63,43264.0,72.1456,72.2383,72.1288,72.154,43264.0
2019-07-16 10:30:00,85.63,85.69,85.57,85.67,14891.0,72.154,72.2046,72.1035,72.1877,14891.0
2019-07-16 10:40:00,85.68,85.74,85.61,85.74,10979.0,72.1962,72.2467,72.1372,72.2467,10979.0
2019-07-16 10:50:00,85.74,85.74,85.62,85.71,8960.0,72.2467,72.2467,72.1456,72.2215,8960.0
2019-07-16 11:00:00,85.72,85.73,85.63,85.64,11190.0,72.2299,72.2383,72.154,72.1625,11190.0
2019-07-16 11:10:00,85.65,85.71,85.62,85.65,6617.0,72.1709,72.2215,72.1456,72.1709,6617.0
2019-07-16 11:20:00,85.66,85.69,85.62,85.65,11891.0,72.1793,72.2046,72.1456,72.1709,11891.0
2019-07-16 11:30:00,85.63,85.72,85.62,85.67,11528.0,72.154,72.2299,72.1456,72.1877,11528.0
2019-07-16 11:40:00,85.69,85.71,85.6,85.61,10642.0,72.2046,72.2215,72.1288,72.1372,10642.0
2019-07-16 11:50:00,85.64,85.66,85.51,85.53,11658.0,72.1625,72.1793,72.0529,72.0698,11658.0
2019-07-16 12:00:00,85.53,85.57,85.46,85.5,15986.0,72.0698,72.1035,72.0108,72.0445,15986.0
2019-07-16 12:10:00,85.5,85.5,85.32,85.32,18703.0,72.0445,72.0445,71.8928,71.8928,18703.0
2019-07-16 12:20:00,85.33,85.49,85.31,85.45,15103.0,71.9013,72.0361,71.8844,72.0024,15103.0
2019-07-16 12:30:00,85.46,85.48,85.4,85.46,13194.0,72.0108,72.0277,71.9602,72.0108,13194.0
2019-07-16 12:40:00,85.45,85.55,85.44,85.53,10058.0,72.0024,72.0866,71.9939,72.0698,10058.0
2019-07-16 12:50:00,85.52,85.56,85.41,85.46,12949.0,72.0614,72.0951,71.9687,72.0108,12949.0
2019-07-16 13:00:00,85.47,85.58,85.46,85.55,27613.0,72.0192,72.1119,72.0108,72.0866,27613.0
2019-07-16 13:10:00,85.56,85.64,85.54,85.62,11344.0,72.0951,72.1625,72.0782,72.1456,11344.0
2019-07-16 13:20:00,85.62,85.64,85.59,85.62,11495.0,72.1456,72.1625,72.1203,72.1456,11495.0
2019-07-16 13:30:00,85.62,85.66,85.59,85.6,13755.0,72.1456,72.1793,72.1203,72.1288,13755.0
2019-07-16 13:40:00,85.59,85.6,85.48,85.51,9618.0,72.1203,72.1288,72.0277,72.0529,9618.0
2019-07-16 13:50:00,85.52,85.53,85.43,85.44,7962.0,72.0614,72.0698,71.9855,71.9939,7962.0
2019-07-16 14:00:00,85.45,85.56,85.45,85.52,12081.0,72.0024,72.0951,72.0024,72.0614,12081.0
2019-07-16 14:10:00,85.53,85.53,85.4,85.41,10818.0,72.0698,72.0698,71.9602,71.9687,10818.0
2019-07-16 14:20:00,85.4,85.45,85.38,85.42,17209.0,71.9602,72.0024,71.9434,71.9771,17209.0
2019-07-16 14:30:00,85.42,85.47,85.41,85.47,16979.0,71.9771,72.0192,71.9687,72.0192,16979.0
2019-07-16 14:40:00,85.48,85.66,85.47,85.62,19685.0,72.0277,72.1793,72.0192,72.1456,19685.0
2019-07-16 14:50:00,85.63,85.65,85.59,85.61,11749.0,72.154,72.1709,72.1203,72.1372,11749.0
2019-07-16 15:00:00,85.59,85.69,85.58,85.69,15342.0,72.1203,72.2046,72.1119,72.2046,15342.0
2019-07-16 15:10:00,85.69,85.75,85.68,85.74,15685.0,72.2046,72.2552,72.1962,72.2467,15685.0
2019-07-16 15:20:00,85.74,85.78,85.71,85.76,14512.0,72.2467,72.2804,72.2215,72.2636,14512.0
2019-07-16 15:30:00,85.76,85.82,85.73,85.8,24672.0,72.2636,72.3141,72.2383,72.2973,24672.0
2019-07-16 15:40:00,85.8,85.83,85.72,85.75,32995.0,72.2973,72.3226,72.2299,72.2552,32995.0
2019-07-16 15:50:00,85.75,85.82,85.64,85.66,81062.0,72.2552,72.3141,72.1625,72.1793,81062.0
2019-07-17 09:30:00,85.84,85.95,85.6,85.68,24724.0,72.331,72.4237,72.1288,72.1962,24724.0
2019-07-17 09:40:00,85.64,85.77,85.56,85.58,10433.0,72.1625,72.272,72.0951,72.1119,10433.0
2019-07-17 09:50:00,85.55,85.67,85.52,85.61,13714.0,72.0866,72.1877,72.0614,72.1372,13714.0
2019-07-17 10:00:00,85.62,85.77,85.54,85.54,13903.0,72.1456,72.272,72.0782,72.0782,13903.0
2019-07-17 10:10:00,85.53,85.66,85.47,85.5,13236.0,72.0698,72.1793,72.0192,72.0445,13236.0
2019-07-17 10:20:00,85.5,85.67,85.49,85.58,14016.0,72.0445,72.1877,72.0361,72.1119,14016.0
2019-07-17 10:30:00,85.55,85.68,85.54,85.66,9962.0,72.0866,72.1962,72.0782,72.1793,9962.0
2019-07-17 10:40:00,85.67,85.67,85.38,85.41,10108.0,72.1877,72.1877,71.9434,71.9687,10108.0
2019-07-17 10:50:00,85.4,85.45,85.3,85.44,31301.0,71.9602,72.0024,71.876,71.9939,31301.0
2019-07-17 11:00:00,85.45,85.54,85.37,85.39,48098.0,72.0024,72.0782,71.935,71.9518,48098.0
2019-07-17 11:10:00,85.41,85.59,85.41,85.51,12657.0,71.9687,72.1203,71.9687,72.0529,12657.0
2019-07-17 11:20:00,85.51,85.57,85.47,85.47,9512.0,72.0529,72.1035,72.0192,72.0192,9512.0
2019-07-17 11:30:00,85.43,85.51,85.43,85.5,15423.0,71.9855,72.0529,71.9855,72.0445,15423.0
2019-07-17 11:40:00,85.48,85.58,85.43,85.52,11337.0,72.0277,72.1119,71.9855,72.0614,11337.0
2019-07-17 11:50:00,85.53,85.6,85.52,85.55,11685.0,72.0698,72.1288,72.0614,72.0866,11685.0
2019-07-17 12:00:00,85.55,85.58,85.48,85.48,8970.0,72.0866,72.1119,72.0277,72.0277,8970.0
2019-07-17 12:10:00,85.48,85.48,85.36,85.44,12738.0,72.0277,72.0277,71.9265,71.9939,12738.0
2019-07-17 12:20:00,85.42,85.44,85.37,85.38,12715.0,71.9771,71.9939,71.935,71.9434,12715.0
2019-07-17 12:30:00,85.4,85.51,85.4,85.49,11955.0,71.9602,72.0529,71.9602,72.0361,11955.0
2019-07-17 12:40:00,85.48,85.52,85.43,85.43,18785.0,72.0277,72.0614,71.9855,71.9855,18785.0
2019-07-17 12:50:00,85.43,85.47,85.43,85.46,5225.0,71.9855,72.0192,71.9855,72.0108,5225.0
2019-07-17 13:00:00,85.46,85.5,85.43,85.5,9932.0,72.0108,72.0445,71.9855,72.0445,9932.0
2019-07-17 13:10:00,85.51,85.56,85.51,85.55,5639.0,72.0529,72.0951,72.0529,72.0866,5639.0
2019-07-17 13:20:00,85.55,85.65,85.54,85.64,8890.0,72.0866,72.1709,72.0782,72.1625,8890.0
2019-07-17 13:30:00,85.65,85.66,85.61,85.65,10386.0,72.1709,72.1793,72.1372,72.1709,10386.0
2019-07-17 13:40:00,85.64,85.71,85.64,85.7,7696.0,72.1625,72.2215,72.1625,72.213,7696.0
2019-07-17 13:50:00,85.7,85.71,85.67,85.68,20655.0,72.213,72.2215,72.1877,72.1962,20655.0
2019-07-17 14:00:00,85.68,85.68,85.48,85.48,10534.0,72.1962,72.1962,72.0277,72.0277,10534.0
2019-07-17 14:10:00,85.49,85.51,85.39,85.4,9981.0,72.0361,72.0529,71.9518,71.9602,9981.0
2019-07-17 14:20:00,85.39,85.48,85.39,85.47,11496.0,71.9518,72.0277,71.9518,72.0192,11496.0
2019-07-17 14:30:00,85.47,85.57,85.46,85.53,16165.0,72.0192,72.1035,72.0108,72.0698,16165.0
2019-07-17 14:40:00,85.54,85.58,85.51,85.57,12859.0,72.0782,72.1119,72.0529,72.1035,12859.0
2019-07-17 14:50:00,85.56,85.57,85.46,85.48,11935.0,72.0951,72.1035,72.0108,72.0277,11935.0
2019-07-17 15:00:00,85.48,85.48,85.34,85.42,21179.0,72.0277,72.0277,71.9097,71.9771,21179.0
2019-07-17 15:10:00,85.42,85.47,85.39,85.45,15158.0,71.9771,72.0192,71.9518,72.0024,15158.0
2019-07-17 15:20:00,85.45,85.45,85.36,85.37,13746.0,72.0024,72.0024,71.9265,71.935,13746.0
2019-07-17 15:30:00,85.37,85.49,85.35,85.43,25974.0,71.935,72.0361,71.9181,71.9855,25974.0
2019-07-17 15:40:00,85.43,85.45,85.36,85.41,26902.0,71.9855,72.0024,71.9265,71.9687,26902.0
2019-07-17 15:50:00,85.42,85.44,85.2,85.2,89473.0,71.9771,71.9939,71.7917,71.7917,89473.0
2019-07-18 09:30:00,85.05,85.31,85.05,85.16,62144.0,71.6653,71.8844,71.6653,71.758,62144.0
2019-07-18 09:40:00,85.1,85.13,84.9,85.1,11004.0,71.7075,71.7327,71.5389,71.7075,11004.0
2019-07-18 09:50:00,85.06,85.09,84.96,84.99,10653.0,71.6737,71.699,71.5895,71.6148,10653.0
2019-07-18 10:00:00,85.0,85.03,84.86,84.96,15922.0,71.6232,71.6485,71.5052,71.5895,15922.0
2019-07-18 10:10:00,84.97,85.18,84.95,85.18,21891.0,71.5979,71.7749,71.5811,71.7749,21891.0
2019-07-18 10:20:00,85.17,85.21,85.1,85.12,9897.0,71.7664,71.8001,71.7075,71.7243,9897.0
2019-07-18 10:30:00,85.11,85.12,84.89,84.9,18494.0,71.7159,71.7243,71.5305,71.5389,18494.0
2019-07-18 10:40:00,84.89,84.91,84.83,84.88,14012.0,71.5305,71.5474,71.4799,71.5221,14012.0
2019-07-18 10:50:00,84.89,84.9,84.78,84.86,15025.0,71.5305,71.5389,71.4378,71.5052,15025.0
2019-07-18 11:00:00,84.87,84.89,84.79,84.82,12583.0,71.5136,71.5305,71.4462,71.4715,12583.0
2019-07-18 11:10:00,84.83,84.85,84.75,84.79,14267.0,71.4799,71.4968,71.4125,71.4462,14267.0
2019-07-18 11:20:00,84.77,84.78,84.64,84.69,26596.0,71.4294,71.4378,71.3198,71.362,26596.0
2019-07-18 11:30:00,84.69,84.71,84.52,84.54,19857.0,71.362,71.3788,71.2187,71.2356,19857.0
2019-07-18 11:40:00,84.53,84.59,84.49,84.54,13705.0,71.2272,71.2777,71.1935,71.2356,13705.0
2019-07-18 11:50:00,84.51,84.64,84.51,84.63,17386.0,71.2103,71.3198,71.2103,71.3114,17386.0
2019-07-18 12:00:00,84.64,84.76,84.63,84.76,11582.0,71.3198,71.421,71.3114,71.421,11582.0
2019-07-18 12:10:00,84.77,84.82,84.76,84.82,17895.0,71.4294,71.4715,71.421,71.4715,17895.0
2019-07-18 12:20:00,84.81,84.85,84.79,84.8,11484.0,71.4631,71.4968,71.4462,71.4547,11484.0
2019-07-18 12:30:00,84.81,84.87,84.81,84.86,17209.0,71.4631,71.5136,71.4631,71.5052,17209.0
2019-07-18 12:40:00,84.86,85.05,84.85,85.02,32823.0,71.5052,71.6653,71.4968,71.64,32823.0
2019-07-18 12:50:00,85.02,85.09,84.99,85.05,21785.0,71.64,71.699,71.6148,71.6653,21785.0
2019-07-18 13:00:00,85.06,85.22,85.05,85.22,34513.0,71.6737,71.8086,71.6653,71.8086,34513.0
2019-07-18 13:10:00,85.22,85.3,85.22,85.26,17680.0,71.8086,71.876,71.8086,71.8423,17680.0
2019-07-18 13:20:00,85.27,85.28,85.25,85.28,17142.0,71.8507,71.8591,71.8338,71.8591,17142.0
2019-07-18 13:30:00,85.28,85.32,85.26,85.31,10173.0,71.8591,71.8928,71.8423,71.8844,10173.0
2019-07-18 13:40:00,85.31,85.33,85.26,85.27,10808.0,71.8844,71.9013,71.8423,71.8507,10808.0
2019-07-18 13:50:00,85.27,85.29,85.25,85.28,13150.0,71.8507,71.8676,71.8338,71.8591,13150.0
2019-07-18 14:00:00,85.27,85.4,85.27,85.4,18587.0,71.8507,71.9602,71.8507,71.9602,18587.0
2019-07-18 14:10:00,85.38,85.47,85.32,85.45,18396.0,71.9434,72.0192,71.8928,72.0024,18396.0
2019-07-18 14:20:00,85.44,85.51,85.43,85.45,15439.0,71.9939,72.0529,71.9855,72.0024,15439.0
2019-07-18 14:30:00,85.45,85.57,85.42,85.55,17984.0,72.0024,72.1035,71.9771,72.0866,17984.0
2019-07-18 14:40:00,85.55,85.64,85.53,85.55,21046.0,72.0866,72.1625,72.0698,72.0866,21046.0
2019-07-18 14:50:00,85.54,85.6,85.49,85.6,19092.0,72.0782,72.1288,72.0361,72.1288,19092.0
2019-07-18 15:00:00,85.59,85.7,85.55,85.59,18406.0,72.1203,72.213,72.0866,72.1203,18406.0
2019-07-18 15:10:00,85.59,85.66,85.57,85.58,20237.0,72.1203,72.1793,72.1035,72.1119,20237.0
2019-07-18 15:20:00,85.58,85.6,85.49,85.6,22701.0,72.1119,72.1288,72.0361,72.1288,22701.0
2019-07-18 15:30:00,85.6,85.68,85.52,85.64,27052.0,72.1288,72.1962,72.0614,72.1625,27052.0
2019-07-18 15:40:00,85.66,85.68,85.52,85.54,48065.0,72.1793,72.1962,72.0614,72.0782,48065.0
2019-07-18 15:50:00,85.54,85.65,85.46,85.59,116545.0,72.0782,72.1709,72.0108,72.1203,116545.0
2019-07-19 09:30:00,85.9,86.15,85.78,86.05,105252.0,72.3816,72.5922,72.2804,72.5079,105252.0
2019-07-19 09:40:00,86.08,86.12,85.86,86.0,49399.0,72.5332,72.5669,72.3478,72.4658,49399.0
2019-07-19 09:50:00,85.99,86.05,85.89,86.05,19586.0,72.4574,72.5079,72.3731,72.5079,19586.0
2019-07-19 10:00:00,86.04,86.07,85.92,85.97,17958.0,72.4995,72.5248,72.3984,72.4405,17958.0
2019-07-19 10:10:00,85.96,85.99,85.85,85.95,17607.0,72.4321,72.4574,72.3394,72.4237,17607.0
2019-07-19 10:20:00,85.95,85.97,85.81,85.87,16404.0,72.4237,72.4405,72.3057,72.3563,16404.0
2019-07-19 10:30:00,85.85,85.87,85.66,85.68,15353.0,72.3394,72.3563,72.1793,72.1962,15353.0
2019-07-19 10:40:00,85.68,85.68,85.39,85.42,17083.0,72.1962,72.1962,71.9518,71.9771,17083.0
2019-07-19 10:50:00,85.41,85.52,85.35,85.44,12251.0,71.9687,72.0614,71.9181,71.9939,12251.0
2019-07-19 11:00:00,85.43,85.64,85.4,85.63,16023.0,71.9855,72.1625,71.9602,72.154,16023.0
2019-07-19 11:10:00,85.62,85.68,85.6,85.63,15971.0,72.1456,72.1962,72.1288,72.154,15971.0
2019-07-19 11:20:00,85.65,85.66,85.46,85.5,19249.0,72.1709,72.1793,72.0108,72.0445,19249.0
2019-07-19 11:30:00,85.51,85.58,85.41,85.41,26496.0,72.0529,72.1119,71.9687,71.9687,26496.0
2019-07-19 11:40:00,85.41,85.42,85.25,85.35,16662.0,71.9687,71.9771,71.8338,71.9181,16662.0
2019-07-19 11:50:00,85.37,85.49,85.35,85.48,16305.0,71.935,72.0361,71.9181,72.0277,16305.0
2019-07-19 12:00:00,85.49,85.65,85.48,85.65,18874.0,72.0361,72.1709,72.0277,72.1709,18874.0
2019-07-19 12:10:00,85.65,85.66,85.62,85.64,11508.0,72.1709,72.1793,72.1456,72.1625,11508.0
2019-07-19 12:20:00,85.63,85.77,85.57,85.77,13111.0,72.154,72.272,72.1035,72.272,13111.0
2019-07-19 12:30:00,85.79,85.81,85.75,85.78,12738.0,72.2889,72.3057,72.2552,72.2804,12738.0
2019-07-19 12:40:00,85.79,85.84,85.76,85.82,13846.0,72.2889,72.331,72.2636,72.3141,13846.0
2019-07-19 12:50:00,85.84,85.88,85.82,85.82,9077.0,72.331,72.3647,72.3141,72.3141,9077.0
2019-07-19 13:00:00,85.83,85.83,85.67,85.7,10516.0,72.3226,72.3226,72.1877,72.213,10516.0
2019-07-19 13:10:00,85.69,85.72,85.57,85.61,16073.0,72.2046,72.2299,72.1035,72.1372,16073.0
2019-07-19 13:20:00,85.62,85.62,85.53,85.53,16459.0,72.1456,72.1456,72.0698,72.0698,16459.0
2019-07-19 13:30:00,85.54,85.58,85.46,85.47,13614.0,72.0782,72.1119,72.0108,72.0192,13614.0
2019-07-19 13:40:00,85.46,85.57,85.46,85.57,15194.0,72.0108,72.1035,72.0108,72.1035,15194.0
2019-07-19 13:50:00,85.57,85.6,85.46,85.53,19504.0,72.1035,72.1288,72.0108,72.0698,19504.0
2019-07-19 14:00:00,85.53,85.66,85.35,85.35,16352.0,72.0698,72.1793,71.9181,71.9181,16352.0
2019-07-19 14:10:00,85.34,85.4,85.24,85.27,17511.0,71.9097,71.9602,71.8254,71.8507,17511.0
2019-07-19 14:20:00,85.26,85.37,85.12,85.14,17742.0,71.8423,71.935,71.7243,71.7412,17742.0
2019-07-19 14:30:00,85.15,85.29,85.05,85.12,34595.0,71.7496,71.8676,71.6653,71.7243,34595.0
2019-07-19 14:40:00,85.12,85.18,85.08,85.13,10757.0,71.7243,71.7749,71.6906,71.7327,10757.0
2019-07-19 14:50:00,85.16,85.24,85.08,85.18,17696.0,71.758,71.8254,71.6906,71.7749,17696.0
2019-07-19 15:00:00,85.16,85.17,85.0,85.05,22990.0,71.758,71.7664,71.6232,71.6653,22990.0
2019-07-19 15:10:00,85.05,85.06,84.94,84.94,19681.0,71.6653,71.6737,71.5726,71.5726,19681.0
2019-07-19 15:20:00,84.95,84.96,84.8,84.93,33244.0,71.5811,71.5895,71.4547,71.5642,33244.0
2019-07-19 15:30:00,84.94,84.97,84.58,84.61,93948.0,71.5726,71.5979,71.2693,71.2946,93948.0
2019-07-19 15:40:00,84.62,84.97,84.62,84.69,57225.0,71.303,71.5979,71.303,71.362,57225.0
2019-07-19 15:50:00,84.7,84.71,84.53,84.57,120942.0,71.3704,71.3788,71.2272,71.2609,120942.0
2019-07-22 09:30:00,84.66,85.05,84.6,84.61,44753.0,71.3367,71.6653,71.2861,71.2946,44753.0
2019-07-22 09:40:00,84.63,84.7,84.4,84.48,30010.0,71.3114,71.3704,71.1176,71.185,30010.0
2019-07-22 09:50:00,84.52,84.7,84.37,84.65,51790.0,71.2187,71.3704,71.0923,71.3283,51790.0
2019-07-22 10:00:00,84.69,84.9,84.69,84.8,27233.0,71.362,71.5389,71.362,71.4547,27233.0
2019-07-22 10:10:00,84.82,84.99,84.82,84.89,24748.0,71.4715,71.6148,71.4715,71.5305,24748.0
2019-07-22 10:20:00,84.88,84.9,84.75,84.84,23725.0,71.5221,71.5389,71.4125,71.4884,23725.0
2019-07-22 10:30:00,84.84,84.94,84.79,84.88,24110.0,71.4884,71.5726,71.4462,71.5221,24110.0
2019-07-22 10:40:00,84.88,84.91,84.67,84.76,22883.0,71.5221,71.5474,71.3451,71.421,22883.0
2019-07-22 10:50:00,84.75,84.97,84.73,84.89,30511.0,71.4125,71.5979,71.3957,71.5305,30511.0
2019-07-22 11:00:00,84.92,84.98,84.82,84.86,18580.0,71.5558,71.6063,71.4715,71.5052,18580.0
2019-07-22 11:10:00,84.89,84.94,84.85,84.9,21145.0,71.5305,71.5726,71.4968,71.5389,21145.0
2019-07-22 11:20:00,84.9,84.9,84.76,84.88,15709.0,71.5389,71.5389,71.421,71.5221,15709.0
2019-07-22 11:30:00,84.88,84.96,84.79,84.94,22936.0,71.5221,71.5895,71.4462,71.5726,22936.0
2019-07-22 11:40:00,84.94,84.95,84.88,84.94,12683.0,71.5726,71.5811,71.5221,71.5726,12683.0
2019-07-22 11:50:00,84.94,84.98,84.86,84.89,18148.0,71.5726,71.6063,71.5052,71.5305,18148.0
2019-07-22 12:00:00,84.89,84.96,84.8,84.9,16875.0,71.5305,71.5895,71.4547,71.5389,16875.0
2019-07-22 12:10:00,84.9,85.0,84.9,84.96,14487.0,71.5389,71.6232,71.5389,71.5895,14487.0
2019-07-22 12:20:00,84.94,84.97,84.92,84.95,15763.0,71.5726,71.5979,71.5558,71.5811,15763.0
2019-07-22 12:30:00,84.95,84.97,84.92,84.92,21553.0,71.5811,71.5979,71.5558,71.5558,21553.0
2019-07-22 12:40:00,84.91,84.97,84.89,84.9,33406.0,71.5474,71.5979,71.5305,71.5389,33406.0
2019-07-22 12:50:00,84.9,84.9,84.79,84.84,30407.0,71.5389,71.5389,71.4462,71.4884,30407.0
2019-07-22 13:00:00,84.85,84.9,84.75,84.76,21737.0,71.4968,71.5389,71.4125,71.421,21737.0
2019-07-22 13:10:00,84.76,84.78,84.73,84.78,13646.0,71.421,71.4378,71.3957,71.4378,13646.0
2019-07-22 13:20:00,84.77,84.84,84.75,84.77,15967.0,71.4294,71.4884,71.4125,71.4294,15967.0
2019-07-22 13:30:00,84.76,84.82,84.75,84.78,11343.0,71.421,71.4715,71.4125,71.4378,11343.0
2019-07-22 13:40:00,84.78,84.83,84.76,84.76,16554.0,71.4378,71.4799,71.421,71.421,16554.0
2019-07-22 13:50:00,84.75,84.79,84.71,84.78,16541.0,71.4125,71.4462,71.3788,71.4378,16541.0
2019-07-22 14:00:00,84.78,84.84,84.74,84.78,18826.0,71.4378,71.4884,71.4041,71.4378,18826.0
2019-07-22 14:10:00,84.78,84.78,84.73,84.74,14057.0,71.4378,71.4378,71.3957,71.4041,14057.0
2019-07-22 14:20:00,84.74,84.75,84.57,84.59,26720.0,71.4041,71.4125,71.2609,71.2777,26720.0
2019-07-22 14:30:00,84.59,84.59,84.46,84.47,20771.0,71.2777,71.2777,71.1682,71.1766,20771.0
2019-07-22 14:40:00,84.47,84.52,84.44,84.5,20535.0,71.1766,71.2187,71.1513,71.2019,20535.0
2019-07-22 14:50:00,84.51,84.63,84.51,84.62,52634.0,71.2103,71.3114,71.2103,71.303,52634.0
2019-07-22 15:00:00,84.62,84.8,84.62,84.62,25684.0,71.303,71.4547,71.303,71.303,25684.0
2019-07-22 15:10:00,84.61,84.64,84.53,84.56,38222.0,71.2946,71.3198,71.2272,71.2524,38222.0
2019-07-22 15:20:00,84.56,84.56,84.42,84.44,27910.0,71.2524,71.2524,71.1345,71.1513,27910.0
2019-07-22 15:30:00,84.44,84.45,84.17,84.19,71233.0,71.1513,71.1597,70.9238,70.9407,71233.0
2019-07-22 15:40:00,84.19,84.21,84.06,84.1,72401.0,70.9407,70.9575,70.8311,70.8648,72401.0
2019-07-22 15:50:00,84.11,84.16,84.06,84.09,143428.0,70.8733,70.9154,70.8311,70.8564,143428.0
2019-07-23 09:30:00,84.45,84.84,83.85,83.88,36609.0,71.1597,71.4884,70.6542,70.6794,36609.0
2019-07-23 09:40:00,83.9,83.96,83.65,83.78,55006.0,70.6963,70.7469,70.4856,70.5952,55006.0
2019-07-23 09:50:00,83.78,83.87,83.68,83.78,48772.0,70.5952,70.671,70.5109,70.5952,48772.0
2019-07-23 10:00:00,83.81,84.26,83.8,84.09,46640.0,70.6205,70.9996,70.612,70.8564,46640.0
2019-07-23 10:10:00,84.09,84.4,84.09,84.32,30845.0,70.8564,71.1176,70.8564,71.0502,30845.0
2019-07-23 10:20:00,84.33,84.5,84.29,84.48,36521.0,71.0586,71.2019,71.0249,71.185,36521.0
2019-07-23 10:30:00,84.48,84.63,84.43,84.55,26659.0,71.185,71.3114,71.1429,71.244,26659.0
2019-07-23 10:40:00,84.58,84.72,84.58,84.65,13983.0,71.2693,71.3873,71.2693,71.3283,13983.0
2019-07-23 10:50:00,84.68,84.74,84.61,84.66,12112.0,71.3535,71.4041,71.2946,71.3367,12112.0
2019-07-23 11:00:00,84.65,84.7,84.6,84.68,15137.0,71.3283,71.3704,71.2861,71.3535,15137.0
2019-07-23 11:10:00,84.68,84.74,84.65,84.71,14353.0,71.3535,71.4041,71.3283,71.3788,14353.0
2019-07-23 11:20:00,84.69,84.7,84.5,84.52,23011.0,71.362,71.3704,71.2019,71.2187,23011.0
2019-07-23 11:30:00,84.53,84.59,84.47,84.57,40837.0,71.2272,71.2777,71.1766,71.2609,40837.0
2019-07-23 11:40:00,84.57,84.58,84.48,84.58,29938.0,71.2609,71.2693,71.185,71.2693,29938.0
2019-07-23 11:50:00,84.58,84.62,84.52,84.61,29416.0,71.2693,71.303,71.2187,71.2946,29416.0
2019-07-23 12:00:00,84.61,84.62,84.36,84.47,24514.0,71.2946,71.303,71.0839,71.1766,24514.0
2019-07-23 12:10:00,84.47,84.5,84.41,84.47,23230.0,71.1766,71.2019,71.126,71.1766,23230.0
2019-07-23 12:20:00,84.48,84.5,84.28,84.29,20520.0,71.185,71.2019,71.0165,71.0249,20520.0
2019-07-23 12:30:00,84.28,84.43,84.25,84.35,27203.0,71.0165,71.1429,70.9912,71.0755,27203.0
2019-07-23 12:40:00,84.35,84.44,84.32,84.44,26120.0,71.0755,71.1513,71.0502,71.1513,26120.0
2019-07-23 12:50:00,84.44,84.46,84.4,84.45,25238.0,71.1513,71.1682,71.1176,71.1597,25238.0
2019-07-23 13:00:00,84.45,84.65,84.43,84.6,24378.0,71.1597,71.3283,71.1429,71.2861,24378.0
2019-07-23 13:10:00,84.59,84.74,84.57,84.71,29792.0,71.2777,71.4041,71.2609,71.3788,29792.0
2019-07-23 13:20:00,84.71,84.75,84.67,84.7,21937.0,71.3788,71.4125,71.3451,71.3704,21937.0
2019-07-23 13:30:00,84.7,84.75,84.65,84.73,18255.0,71.3704,71.4125,71.3283,71.3957,18255.0
2019-07-23 13:40:00,84.73,84.9,84.71,84.81,35846.0,71.3957,71.5389,71.3788,71.4631,35846.0
2019-07-23 13:50:00,84.81,84.96,84.79,84.91,23988.0,71.4631,71.5895,71.4462,71.5474,23988.0
2019-07-23 14:00:00,84.91,84.94,84.78,84.83,21117.0,71.5474,71.5726,71.4378,71.4799,21117.0
2019-07-23 14:10:00,84.83,84.85,84.73,84.73,24044.0,71.4799,71.4968,71.3957,71.3957,24044.0
2019-07-23 14:20:00,84.72,84.76,84.7,84.73,18743.0,71.3873,71.421,71.3704,71.3957,18743.0
2019-07-23 14:30:00,84.74,84.82,84.63,84.65,23027.0,71.4041,71.4715,71.3114,71.3283,23027.0
2019-07-23 14:40:00,84.65,84.72,84.63,84.71,22168.0,71.3283,71.3873,71.3114,71.3788,22168.0
2019-07-23 14:50:00,84.71,84.81,84.69,84.8,26285.0,71.3788,71.4631,71.362,71.4547,26285.0
2019-07-23 15:00:00,84.8,84.8,84.7,84.73,28825.0,71.4547,71.4547,71.3704,71.3957,28825.0
2019-07-23 15:10:00,84.74,84.75,84.65,84.7,28726.0,71.4041,71.4125,71.3283,71.3704,28726.0
2019-07-23 15:20:00,84.71,84.75,84.69,84.7,37913.0,71.3788,71.4125,71.362,71.3704,37913.0
2019-07-23 15:30:00,84.71,84.77,84.7,84.71,47119.0,71.3788,71.4294,71.3704,71.3788,47119.0
2019-07-23 15:40:00,84.72,84.74,84.64,84.67,51208.0,71.3873,71.4041,71.3198,71.3451,51208.0
2019-07-23 15:50:00,84.67,84.68,84.57,84.63,148023.0,71.3451,71.3535,71.2609,71.3114,148023.0
2019-07-24 09:30:00,84.5,84.5,84.08,84.08,21917.0,71.2019,71.2019,70.848,70.848,21917.0
2019-07-24 09:40:00,84.09,84.23,84.09,84.15,16315.0,70.8564,70.9744,70.8564,70.907,16315.0
2019-07-24 09:50:00,84.15,84.39,83.96,83.99,17589.0,70.907,71.1092,70.7469,70.7721,17589.0
2019-07-24 10:00:00,83.99,84.19,83.92,84.13,17876.0,70.7721,70.9407,70.7132,70.8901,17876.0
2019-07-24 10:10:00,84.13,84.19,83.84,83.91,33611.0,70.8901,70.9407,70.6457,70.7047,33611.0
2019-07-24 10:20:00,83.88,83.9,83.75,83.86,14796.0,70.6794,70.6963,70.5699,70.6626,14796.0
2019-07-24 10:30:00,83.86,84.07,83.83,84.04,11521.0,70.6626,70.8395,70.6373,70.8143,11521.0
2019-07-24 10:40:00,84.04,84.19,84.03,84.19,18213.0,70.8143,70.9407,70.8058,70.9407,18213.0
2019-07-24 10:50:00,84.2,84.23,84.05,84.09,12307.0,70.9491,70.9744,70.8227,70.8564,12307.0
2019-07-24 11:00:00,84.11,84.13,83.98,83.98,13117.0,70.8733,70.8901,70.7637,70.7637,13117.0
2019-07-24 11:10:00,83.98,84.04,83.9,84.01,37781.0,70.7637,70.8143,70.6963,70.789,37781.0
2019-07-24 11:20:00,84.03,84.13,83.96,84.09,43877.0,70.8058,70.8901,70.7469,70.8564,43877.0
2019-07-24 11:30:00,84.09,84.46,84.05,84.44,46733.0,70.8564,71.1682,70.8227,71.1513,46733.0
2019-07-24 11:40:00,84.43,84.55,84.37,84.51,50411.0,71.1429,71.244,71.0923,71.2103,50411.0
2019-07-24 11:50:00,84.51,84.58,84.47,84.57,25539.0,71.2103,71.2693,71.1766,71.2609,25539.0
2019-07-24 12:00:00,84.58,84.69,84.51,84.65,48640.0,71.2693,71.362,71.2103,71.3283,48640.0
2019-07-24 12:10:00,84.65,84.74,84.59,84.64,22516.0,71.3283,71.4041,71.2777,71.3198,22516.0
2019-07-24 12:20:00,84.64,84.72,84.63,84.7,19893.0,71.3198,71.3873,71.3114,71.3704,19893.0
2019-07-24 12:30:00,84.71,84.78,84.68,84.76,30169.0,71.3788,71.4378,71.3535,71.421,30169.0
2019-07-24 12:40:00,84.76,84.78,84.75,84.77,8861.0,71.421,71.4378,71.4125,71.4294,8861.0
2019-07-24 12:50:00,84.77,84.84,84.7,84.78,25226.0,71.4294,71.4884,71.3704,71.4378,25226.0
2019-07-24 13:00:00,84.78,84.79,84.75,84.77,13434.0,71.4378,71.4462,71.4125,71.4294,13434.0
2019-07-24 13:10:00,84.76,84.8,84.75,84.76,8205.0,71.421,71.4547,71.4125,71.421,8205.0
2019-07-24 13:20:00,84.76,84.79,84.75,84.76,16408.0,71.421,71.4462,71.4125,71.421,16408.0
2019-07-24 13:30:00,84.77,84.8,84.75,84.76,21953.0,71.4294,71.4547,71.4125,71.421,21953.0
2019-07-24 13:40:00,84.76,84.8,84.75,84.77,19855.0,71.421,71.4547,71.4125,71.4294,19855.0
2019-07-24 13:50:00,84.77,84.79,84.75,84.77,13019.0,71.4294,71.4462,71.4125,71.4294,13019.0
2019-07-24 14:00:00,84.77,84.81,84.75,84.77,20789.0,71.4294,71.4631,71.4125,71.4294,20789.0
2019-07-24 14:10:00,84.76,84.77,84.59,84.74,126166.0,71.421,71.4294,71.2777,71.4041,126166.0
2019-07-24 14:20:00,84.74,84.78,84.73,84.77,18766.0,71.4041,71.4378,71.3957,71.4294,18766.0
2019-07-24 14:30:00,84.78,84.81,84.76,84.8,21280.0,71.4378,71.4631,71.421,71.4547,21280.0
2019-07-24 14:40:00,84.8,84.82,84.78,84.81,10754.0,71.4547,71.4715,71.4378,71.4631,10754.0
2019-07-24 14:50:00,84.81,84.9,84.8,84.87,11787.0,71.4631,71.5389,71.4547,71.5136,11787.0
2019-07-24 15:00:00,84.87,84.95,84.86,84.93,12338.0,71.5136,71.5811,71.5052,71.5642,12338.0
2019-07-24 15:10:00,84.93,85.08,84.93,85.07,74470.0,71.5642,71.6906,71.5642,71.6822,74470.0
2019-07-24 15:20:00,85.07,85.07,84.94,84.98,35360.0,71.6822,71.6822,71.5726,71.6063,35360.0
2019-07-24 15:30:00,84.98,85.0,84.87,84.91,33365.0,71.6063,71.6232,71.5136,71.5474,33365.0
2019-07-24 15:40:00,84.91,84.97,84.89,84.96,33256.0,71.5474,71.5979,71.5305,71.5895,33256.0
2019-07-24 15:50:00,84.97,85.06,84.92,85.05,101773.0,71.5979,71.6737,71.5558,71.6653,101773.0
2019-07-25 09:30:00,85.1,85.26,84.73,84.86,58255.0,71.7075,71.8423,71.3957,71.5052,58255.0
2019-07-25 09:40:00,84.86,85.15,84.79,84.89,37798.0,71.5052,71.7496,71.4462,71.5305,37798.0
2019-07-25 09:50:00,84.86,84.87,84.56,84.74,28119.0,71.5052,71.5136,71.2524,71.4041,28119.0
2019-07-25 10:00:00,84.72,84.91,84.69,84.78,20750.0,71.3873,71.5474,71.362,71.4378,20750.0
2019-07-25 10:10:00,84.81,84.94,84.73,84.87,9286.0,71.4631,71.5726,71.3957,71.5136,9286.0
2019-07-25 10:20:00,84.86,84.97,84.74,84.83,10795.0,71.5052,71.5979,71.4041,71.4799,10795.0
2019-07-25 10:30:00,84.84,85.0,84.78,84.96,17174.0,71.4884,71.6232,71.4378,71.5895,17174.0
2019-07-25 10:40:00,84.98,85.02,84.89,84.91,14566.0,71.6063,71.64,71.5305,71.5474,14566.0
2019-07-25 10:50:00,84.91,85.02,84.87,84.87,25272.0,71.5474,71.64,71.5136,71.5136,25272.0
2019-07-25 11:00:00,84.86,85.04,84.85,84.95,25750.0,71.5052,71.6569,71.4968,71.5811,25750.0
2019-07-25 11:10:00,84.97,84.99,84.76,84.77,14700.0,71.5979,71.6148,71.421,71.4294,14700.0
2019-07-25 11:20:00,84.75,84.84,84.73,84.81,17858.0,71.4125,71.4884,71.3957,71.4631,17858.0
2019-07-25 11:30:00,84.79,84.86,84.72,84.76,21234.0,71.4462,71.5052,71.3873,71.421,21234.0
2019-07-25 11:40:00,84.76,84.85,84.7,84.7,16404.0,71.421,71.4968,71.3704,71.3704,16404.0
2019-07-25 11:50:00,84.71,84.75,84.65,84.68,17152.0,71.3788,71.4125,71.3283,71.3535,17152.0
2019-07-25 12:00:00,84.67,84.86,84.64,84.82,37556.0,71.3451,71.5052,71.3198,71.4715,37556.0
2019-07-25 12:10:00,84.82,85.11,84.82,85.1,30022.0,71.4715,71.7159,71.4715,71.7075,30022.0
2019-07-25 12:20:00,85.1,85.18,85.09,85.14,23889.0,71.7075,71.7749,71.699,71.7412,23889.0
2019-07-25 12:30:00,85.12,85.24,84.99,84.99,39667.0,71.7243,71.8254,71.6148,71.6148,39667.0
2019-07-25 12:40:00,84.97,85.02,84.82,85.02,38613.0,71.5979,71.64,71.4715,71.64,38613.0
2019-07-25 12:50:00,85.03,85.07,84.94,84.99,36036.0,71.6485,71.6822,71.5726,71.6148,36036.0
2019-07-25 13:00:00,84.98,84.99,84.84,84.97,30498.0,71.6063,71.6148,71.4884,71.5979,30498.0
2019-07-25 13:10:00,84.97,85.15,84.97,85.13,32723.0,71.5979,71.7496,71.5979,71.7327,32723.0
2019-07-25 13:20:00,85.12,85.26,85.06,85.25,27859.0,71.7243,71.8423,71.6737,71.8338,27859.0
2019-07-25 13:30:00,85.26,85.32,85.25,85.32,13709.0,71.8423,71.8928,71.8338,71.8928,13709.0
2019-07-25 13:40:00,85.32,85.39,85.31,85.33,9645.0,71.8928,71.9518,71.8844,71.9013,9645.0
2019-07-25 13:50:00,85.33,85.34,85.23,85.27,17874.0,71.9013,71.9097,71.817,71.8507,17874.0
2019-07-25 14:00:00,85.28,85.43,85.28,85.43,13714.0,71.8591,71.9855,71.8591,71.9855,13714.0
2019-07-25 14:10:00,85.43,85.54,85.43,85.47,13691.0,71.9855,72.0782,71.9855,72.0192,13691.0
2019-07-25 14:20:00,85.48,85.57,85.48,85.55,14343.0,72.0277,72.1035,72.0277,72.0866,14343.0
2019-07-25 14:30:00,85.54,85.58,85.47,85.54,16389.0,72.0782,72.1119,72.0192,72.0782,16389.0
2019-07-25 14:40:00,85.53,85.58,85.5,85.55,11039.0,72.0698,72.1119,72.0445,72.0866,11039.0
2019-07-25 14:50:00,85.56,85.58,85.47,85.53,32037.0,72.0951,72.1119,72.0192,72.0698,32037.0
2019-07-25 15:00:00,85.5,85.55,85.32,85.34,24454.0,72.0445,72.0866,71.8928,71.9097,24454.0
2019-07-25 15:10:00,85.34,85.42,85.33,85.39,29923.0,71.9097,71.9771,71.9013,71.9518,29923.0
2019-07-25 15:20:00,85.4,85.49,85.39,85.45,19385.0,71.9602,72.0361,71.9518,72.0024,19385.0
2019-07-25 15:30:00,85.46,85.53,85.39,85.39,24159.0,72.0108,72.0698,71.9518,71.9518,24159.0
2019-07-25 15:40:00,85.38,85.45,85.36,85.42,28315.0,71.9434,72.0024,71.9265,71.9771,28315.0
2019-07-25 15:50:00,85.42,85.49,85.33,85.42,102341.0,71.9771,72.0361,71.9013,71.9771,102341.0
2019-07-26 09:30:00,85.81,86.12,85.59,86.12,54081.0,72.3057,72.5669,72.1203,72.5669,54081.0
2019-07-26 09:40:00,86.14,86.2,86.01,86.02,12174.0,72.5838,72.6343,72.4742,72.4827,12174.0
2019-07-26 09:50:00,86.04,86.27,86.04,86.27,15420.0,72.4995,72.6933,72.4995,72.6933,15420.0
2019-07-26 10:00:00,86.25,86.34,86.21,86.33,23763.0,72.6765,72.7523,72.6428,72.7439,23763.0
2019-07-26 10:10:00,86.31,86.35,86.22,86.29,18263.0,72.727,72.7607,72.6512,72.7102,18263.0
2019-07-26 10:20:00,86.28,86.3,86.21,86.27,11526.0,72.7018,72.7186,72.6428,72.6933,11526.0
2019-07-26 10:30:00,86.3,86.39,86.26,86.39,17855.0,72.7186,72.7944,72.6849,72.7944,17855.0
2019-07-26 10:40:00,86.38,86.38,86.26,86.26,12422.0,72.786,72.786,72.6849,72.6849,12422.0
2019-07-26 10:50:00,86.26,86.43,86.26,86.39,17663.0,72.6849,72.8281,72.6849,72.7944,17663.0
2019-07-26 11:00:00,86.39,86.54,86.37,86.42,20867.0,72.7944,72.9208,72.7776,72.8197,20867.0
2019-07-26 11:10:00,86.43,86.43,86.31,86.31,16277.0,72.8281,72.8281,72.727,72.727,16277.0
2019-07-26 11:20:00,86.29,86.43,86.28,86.43,13849.0,72.7102,72.8281,72.7018,72.8281,13849.0
2019-07-26 11:30:00,86.42,86.43,86.35,86.4,11573.0,72.8197,72.8281,72.7607,72.8029,11573.0
2019-07-26 11:40:00,86.41,86.42,86.35,86.38,13569.0,72.8113,72.8197,72.7607,72.786,13569.0
2019-07-26 11:50:00,86.38,86.41,86.32,86.39,12658.0,72.786,72.8113,72.7355,72.7944,12658.0
2019-07-26 12:00:00,86.39,86.39,86.33,86.37,10298.0,72.7944,72.7944,72.7439,72.7776,10298.0
2019-07-26 12:10:00,86.38,86.41,86.32,86.33,9136.0,72.786,72.8113,72.7355,72.7439,9136.0
2019-07-26 12:20:00,86.32,86.39,86.32,86.39,8889.0,72.7355,72.7944,72.7355,72.7944,8889.0
2019-07-26 12:30:00,86.39,86.4,86.29,86.32,8364.0,72.7944,72.8029,72.7102,72.7355,8364.0
2019-07-26 12:40:00,86.33,86.37,86.32,86.37,5911.0,72.7439,72.7776,72.7355,72.7776,5911.0
2019-07-26 12:50:00,86.37,86.46,86.35,86.45,7793.0,72.7776,72.8534,72.7607,72.845,7793.0
2019-07-26 13:00:00,86.45,86.5,86.45,86.46,6530.0,72.845,72.8871,72.845,72.8534,6530.0
2019-07-26 13:10:00,86.47,86.59,86.46,86.55,9925.0,72.8618,72.963,72.8534,72.9293,9925.0
2019-07-26 13:20:00,86.57,86.62,86.52,86.53,11197.0,72.9461,72.9882,72.904,72.9124,11197.0
2019-07-26 13:30:00,86.52,86.56,86.52,86.54,5890.0,72.904,72.9377,72.904,72.9208,5890.0
2019-07-26 13:40:00,86.54,86.55,86.47,86.5,6841.0,72.9208,72.9293,72.8618,72.8871,6841.0
2019-07-26 13:50:00,86.5,86.55,86.49,86.51,11758.0,72.8871,72.9293,72.8787,72.8956,11758.0
2019-07-26 14:00:00,86.51,86.51,86.36,86.38,8967.0,72.8956,72.8956,72.7692,72.786,8967.0
2019-07-26 14:10:00,86.4,86.43,86.39,86.39,5824.0,72.8029,72.8281,72.7944,72.7944,5824.0
2019-07-26 14:20:00,86.38,86.41,86.35,86.38,8328.0,72.786,72.8113,72.7607,72.786,8328.0
2019-07-26 14:30:00,86.37,86.44,86.35,86.4,8849.0,72.7776,72.8366,72.7607,72.8029,8849.0
2019-07-26 14:40:00,86.4,86.47,86.36,86.46,15548.0,72.8029,72.8618,72.7692,72.8534,15548.0
2019-07-26 14:50:00,86.45,86.53,86.44,86.52,11933.0,72.845,72.9124,72.8366,72.904,11933.0
2019-07-26 15:00:00,86.51,86.51,86.46,86.48,10179.0,72.8956,72.8956,72.8534,72.8703,10179.0
2019-07-26 15:10:00,86.48,86.63,86.48,86.57,17171.0,72.8703,72.9967,72.8703,72.9461,17171.0
2019-07-26 15:20:00,86.58,86.61,86.5,86.54,23760.0,72.9545,72.9798,72.8871,72.9208,23760.0
2019-07-26 15:30:00,86.53,86.55,86.49,86.53,25784.0,72.9124,72.9293,72.8787,72.9124,25784.0
2019-07-26 15:40:00,86.53,86.62,86.49,86.59,34671.0,72.9124,72.9882,72.8787,72.963,34671.0
2019-07-26 15:50:00,86.59,86.65,86.56,86.58,104091.0,72.963,73.0135,72.9377,72.9545,104091.0
2019-07-29 09:30:00,86.6,86.73,86.45,86.48,30934.0,72.9714,73.0809,72.845,72.8703,30934.0
2019-07-29 09:40:00,86.45,86.61,86.44,86.45,22004.0,72.845,72.9798,72.8366,72.845,22004.0
2019-07-29 09:50:00,86.45,86.5,86.29,86.44,29105.0,72.845,72.8871,72.7102,72.8366,29105.0
2019-07-29 10:00:00,86.41,86.43,86.26,86.31,12539.0,72.8113,72.8281,72.6849,72.727,12539.0
2019-07-29 10:10:00,86.26,86.37,86.21,86.31,16871.0,72.6849,72.7776,72.6428,72.727,16871.0
2019-07-29 10:20:00,86.28,86.38,86.28,86.35,9210.0,72.7018,72.786,72.7018,72.7607,9210.0
2019-07-29 10:30:00,86.34,86.53,86.3,86.45,17525.0,72.7523,72.9124,72.7186,72.845,17525.0
2019-07-29 10:40:00,86.44,86.53,86.38,86.46,16167.0,72.8366,72.9124,72.786,72.8534,16167.0
2019-07-29 10:50:00,86.47,86.48,86.21,86.25,9050.0,72.8618,72.8703,72.6428,72.6765,9050.0
2019-07-29 11:00:00,86.25,86.35,86.22,86.33,9125.0,72.6765,72.7607,72.6512,72.7439,9125.0
2019-07-29 11:10:00,86.35,86.36,86.29,86.33,7615.0,72.7607,72.7692,72.7102,72.7439,7615.0
2019-07-29 11:20:00,86.34,86.36,86.27,86.29,7974.0,72.7523,72.7692,72.6933,72.7102,7974.0
2019-07-29 11:30:00,86.3,86.38,86.22,86.33,16317.0,72.7186,72.786,72.6512,72.7439,16317.0
2019-07-29 11:40:00,86.34,86.51,86.34,86.47,26174.0,72.7523,72.8956,72.7523,72.8618,26174.0
2019-07-29 11:50:00,86.47,86.49,86.39,86.39,25112.0,72.8618,72.8787,72.7944,72.7944,25112.0
2019-07-29 12:00:00,86.39,86.44,86.36,86.37,16815.0,72.7944,72.8366,72.7692,72.7776,16815.0
2019-07-29 12:10:00,86.36,86.36,86.31,86.34,16558.0,72.7692,72.7692,72.727,72.7523,16558.0
2019-07-29 12:20:00,86.33,86.4,86.3,86.39,16682.0,72.7439,72.8029,72.7186,72.7944,16682.0
2019-07-29 12:30:00,86.4,86.41,86.27,86.28,17322.0,72.8029,72.8113,72.6933,72.7018,17322.0
2019-07-29 12:40:00,86.29,86.4,86.28,86.4,19094.0,72.7102,72.8029,72.7018,72.8029,19094.0
2019-07-29 12:50:00,86.41,86.57,86.41,86.54,16537.0,72.8113,72.9461,72.8113,72.9208,16537.0
2019-07-29 13:00:00,86.54,86.61,86.5,86.56,23724.0,72.9208,72.9798,72.8871,72.9377,23724.0
2019-07-29 13:10:00,86.56,86.63,86.55,86.55,18939.0,72.9377,72.9967,72.9293,72.9293,18939.0
2019-07-29 13:20:00,86.55,86.57,86.45,86.57,31712.0,72.9293,72.9461,72.845,72.9461,31712.0
2019-07-29 13:30:00,86.57,86.59,86.51,86.59,21579.0,72.9461,72.963,72.8956,72.963,21579.0
2019-07-29 13:40:00,86.59,86.63,86.55,86.61,21239.0,72.963,72.9967,72.9293,72.9798,21239.0
2019-07-29 13:50:00,86.6,86.61,86.47,86.47,19797.0,72.9714,72.9798,72.8618,72.8618,19797.0
2019-07-29 14:00:00,86.48,86.48,86.34,86.37,14748.0,72.8703,72.8703,72.7523,72.7776,14748.0
2019-07-29 14:10:00,86.38,86.48,86.37,86.42,17487.0,72.786,72.8703,72.7776,72.8197,17487.0
2019-07-29 14:20:00,86.43,86.46,86.38,86.42,18215.0,72.8281,72.8534,72.786,72.8197,18215.0
2019-07-29 14:30:00,86.42,86.44,86.34,86.37,16178.0,72.8197,72.8366,72.7523,72.7776,16178.0
2019-07-29 14:40:00,86.36,86.36,86.28,86.28,14082.0,72.7692,72.7692,72.7018,72.7018,14082.0
2019-07-29 14:50:00,86.28,86.36,86.26,86.31,20992.0,72.7018,72.7692,72.6849,72.727,20992.0
2019-07-29 15:00:00,86.31,86.31,86.21,86.27,19061.0,72.727,72.727,72.6428,72.6933,19061.0
2019-07-29 15:10:00,86.26,86.28,86.18,86.23,28705.0,72.6849,72.7018,72.6175,72.6596,28705.0
2019-07-29 15:20:00,86.22,86.28,86.2,86.23,23149.0,72.6512,72.7018,72.6343,72.6596,23149.0
2019-07-29 15:30:00,86.24,86.34,86.22,86.3,39203.0,72.668,72.7523,72.6512,72.7186,39203.0
2019-07-29 15:40:00,86.3,86.38,86.23,86.25,37833.0,72.7186,72.786,72.6596,72.6765,37833.0
2019-07-29 15:50:00,86.26,86.28,86.18,86.23,69714.0,72.6849,72.7018,72.6175,72.6596,69714.0
2019-07-30 09:30:00,85.86,86.09,85.75,85.95,53895.0,72.3478,72.5417,72.2552,72.4237,53895.0
2019-07-30 09:40:00,85.96,86.06,85.91,86.0,22355.0,72.4321,72.5164,72.39,72.4658,22355.0
2019-07-30 09:50:00,85.98,86.17,85.93,86.15,40001.0,72.449,72.6091,72.4068,72.5922,40001.0
2019-07-30 10:00:00,86.14,86.29,86.08,86.25,38439.0,72.5838,72.7102,72.5332,72.6765,38439.0
2019-07-30 10:10:00,86.25,86.3,86.1,86.25,18483.0,72.6765,72.7186,72.5501,72.6765,18483.0
2019-07-30 10:20:00,86.25,86.37,86.22,86.37,30630.0,72.6765,72.7776,72.6512,72.7776,30630.0
2019-07-30 10:30:00,86.38,86.49,86.38,86.44,24650.0,72.786,72.8787,72.786,72.8366,24650.0
2019-07-30 10:40:00,86.45,86.59,86.42,86.53,27554.0,72.845,72.963,72.8197,72.9124,27554.0
2019-07-30 10:50:00,86.53,86.59,86.46,86.56,25452.0,72.9124,72.963,72.8534,72.9377,25452.0
2019-07-30 11:00:00,86.56,86.62,86.48,86.53,19934.0,72.9377,72.9882,72.8703,72.9124,19934.0
2019-07-30 11:10:00,86.53,86.54,86.39,86.42,47644.0,72.9124,72.9208,72.7944,72.8197,47644.0
2019-07-30 11:20:00,86.42,86.6,86.42,86.51,35637.0,72.8197,72.9714,72.8197,72.8956,35637.0
2019-07-30 11:30:00,86.52,86.57,86.47,86.51,23031.0,72.904,72.9461,72.8618,72.8956,23031.0
2019-07-30 11:40:00,86.5,86.54,86.44,86.49,41678.0,72.8871,72.9208,72.8366,72.8787,41678.0
2019-07-30 11:50:00,86.48,86.49,86.4,86.42,35663.0,72.8703,72.8787,72.8029,72.8197,35663.0
2019-07-30 12:00:00,86.42,86.59,86.41,86.56,46374.0,72.8197,72.963,72.8113,72.9377,46374.0
2019-07-30 12:10:00,86.56,86.68,86.56,86.66,32594.0,72.9377,73.0388,72.9377,73.0219,32594.0
2019-07-30 12:20:00,86.66,86.68,86.56,86.67,23801.0,73.0219,73.0388,72.9377,73.0304,23801.0
2019-07-30 12:30:00,86.67,86.7,86.65,86.67,24357.0,73.0304,73.0557,73.0135,73.0304,24357.0
2019-07-30 12:40:00,86.67,86.69,86.65,86.67,14178.0,73.0304,73.0472,73.0135,73.0304,14178.0
2019-07-30 12:50:00,86.67,86.68,86.65,86.67,30191.0,73.0304,73.0388,73.0135,73.0304,30191.0
2019-07-30 13:00:00,86.67,86.71,86.65,86.69,24995.0,73.0304,73.0641,73.0135,73.0472,24995.0
2019-07-30 13:10:00,86.68,86.73,86.68,86.72,17653.0,73.0388,73.0809,73.0388,73.0725,17653.0
2019-07-30 13:20:00,86.7,86.74,86.66,86.67,15909.0,73.0557,73.0894,73.0219,73.0304,15909.0
2019-07-30 13:30:00,86.67,86.68,86.65,86.67,17006.0,73.0304,73.0388,73.0135,73.0304,17006.0
2019-07-30 13:40:00,86.66,86.68,86.66,86.68,11834.0,73.0219,73.0388,73.0219,73.0388,11834.0
2019-07-30 13:50:00,86.68,86.69,86.65,86.66,20139.0,73.0388,73.0472,73.0135,73.0219,20139.0
2019-07-30 14:00:00,86.66,86.74,86.65,86.68,25451.0,73.0219,73.0894,73.0135,73.0388,25451.0
2019-07-30 14:10:00,86.67,86.7,86.66,86.66,20908.0,73.0304,73.0557,73.0219,73.0219,20908.0
2019-07-30 14:20:00,86.66,86.67,86.65,86.67,19171.0,73.0219,73.0304,73.0135,73.0304,19171.0
2019-07-30 14:30:00,86.67,86.67,86.65,86.67,22570.0,73.0304,73.0304,73.0135,73.0304,22570.0
2019-07-30 14:40:00,86.66,86.67,86.65,86.65,35792.0,73.0219,73.0304,73.0135,73.0135,35792.0
2019-07-30 14:50:00,86.66,86.67,86.65,86.66,30494.0,73.0219,73.0304,73.0135,73.0219,30494.0
2019-07-30 15:00:00,86.66,86.67,86.59,86.59,121202.0,73.0219,73.0304,72.963,72.963,121202.0
2019-07-30 15:10:00,86.6,86.6,86.29,86.33,110966.0,72.9714,72.9714,72.7102,72.7439,110966.0
2019-07-30 15:20:00,86.33,86.33,86.16,86.17,37503.0,72.7439,72.7439,72.6006,72.6091,37503.0
2019-07-30 15:30:00,86.17,86.22,86.13,86.2,58460.0,72.6091,72.6512,72.5754,72.6343,58460.0
2019-07-30 15:40:00,86.21,86.28,86.14,86.28,63623.0,72.6428,72.7018,72.5838,72.7018,63623.0
2019-07-30 15:50:00,86.28,86.32,86.04,86.15,312207.0,72.7018,72.7355,72.4995,72.5922,312207.0
2019-07-31 09:30:00,86.01,86.29,85.93,85.97,120710.0,73.0153,73.253,72.9474,72.9813,120710.0
2019-07-31 09:40:00,85.94,86.05,85.11,85.16,59211.0,72.9559,73.0492,72.2513,72.2937,59211.0
2019-07-31 09:50:00,85.17,85.21,84.93,85.1,55844.0,72.3022,72.3362,72.0985,72.2428,55844.0
2019-07-31 10:00:00,85.11,85.11,84.81,84.82,51821.0,72.2513,72.2513,71.9966,72.0051,51821.0
2019-07-31 10:10:00,84.82,84.97,84.59,84.97,58126.0,72.0051,72.1324,71.8098,72.1324,58126.0
2019-07-31 10:20:00,84.96,85.26,84.92,85.26,50176.0,72.1239,72.3786,72.09,72.3786,50176.0
2019-07-31 10:30:00,85.23,85.23,84.98,85.0,36698.0,72.3531,72.3531,72.1409,72.1579,36698.0
2019-07-31 10:40:00,85.0,85.04,84.89,84.97,18827.0,72.1579,72.1918,72.0645,72.1324,18827.0
2019-07-31 10:50:00,84.96,85.06,84.95,84.97,25330.0,72.1239,72.2088,72.1154,72.1324,25330.0
2019-07-31 11:00:00,84.97,85.16,84.97,85.11,55113.0,72.1324,72.2937,72.1324,72.2513,55113.0
2019-07-31 11:10:00,85.12,85.13,85.03,85.06,38057.0,72.2598,72.2682,72.1834,72.2088,38057.0
2019-07-31 11:20:00,85.06,85.14,84.98,84.99,28821.0,72.2088,72.2767,72.1409,72.1494,28821.0
2019-07-31 11:30:00,85.0,85.13,85.0,85.07,19115.0,72.1579,72.2682,72.1579,72.2173,19115.0
2019-07-31 11:40:00,85.07,85.13,85.04,85.06,52673.0,72.2173,72.2682,72.1918,72.2088,52673.0
2019-07-31 11:50:00,85.06,85.07,85.0,85.04,31504.0,72.2088,72.2173,72.1579,72.1918,31504.0
2019-07-31 12:00:00,85.04,85.05,84.9,84.92,22045.0,72.1918,72.2003,72.073,72.09,22045.0
2019-07-31 12:10:00,84.91,85.02,84.91,84.95,19250.0,72.0815,72.1749,72.0815,72.1154,19250.0
2019-07-31 12:20:00,84.95,84.97,84.88,84.89,14185.0,72.1154,72.1324,72.056,72.0645,14185.0
2019-07-31 12:30:00,84.91,84.93,84.85,84.87,24085.0,72.0815,72.0985,72.0305,72.0475,24085.0
2019-07-31 12:40:00,84.86,84.96,84.86,84.91,14725.0,72.039,72.1239,72.039,72.0815,14725.0
2019-07-31 12:50:00,84.9,84.93,84.87,84.89,13628.0,72.073,72.0985,72.0475,72.0645,13628.0
2019-07-31 13:00:00,84.88,84.91,84.84,84.87,16251.0,72.056,72.0815,72.0221,72.0475,16251.0
2019-07-31 13:10:00,84.88,84.92,84.82,84.82,13113.0,72.056,72.09,72.0051,72.0051,13113.0
2019-07-31 13:20:00,84.84,84.86,84.8,84.83,22898.0,72.0221,72.039,71.9881,72.0136,22898.0
2019-07-31 13:30:00,84.83,84.84,84.77,84.81,24454.0,72.0136,72.0221,71.9626,71.9966,24454.0
2019-07-31 13:40:00,84.81,84.83,84.77,84.79,14321.0,71.9966,72.0136,71.9626,71.9796,14321.0
2019-07-31 13:50:00,84.78,84.79,84.6,84.73,33401.0,71.9711,71.9796,71.8183,71.9287,33401.0
2019-07-31 14:00:00,84.73,84.73,84.36,84.45,52513.0,71.9287,71.9287,71.6146,71.691,52513.0
2019-07-31 14:10:00,84.44,84.48,84.26,84.32,40423.0,71.6825,71.7164,71.5297,71.5806,40423.0
2019-07-31 14:20:00,84.31,84.38,84.24,84.25,49694.0,71.5721,71.6316,71.5127,71.5212,49694.0
2019-07-31 14:30:00,84.25,84.41,83.85,83.88,39251.0,71.5212,71.657,71.1816,71.2071,39251.0
2019-07-31 14:40:00,83.85,83.93,83.02,83.04,107824.0,71.1816,71.2495,70.477,70.494,107824.0
2019-07-31 14:50:00,83.04,83.05,82.3,82.8,181011.0,70.494,70.5025,69.8658,70.2903,181011.0
2019-07-31 15:00:00,82.77,83.39,82.72,83.25,125001.0,70.2648,70.7911,70.2224,70.6723,125001.0
2019-07-31 15:10:00,83.28,83.42,83.07,83.4,70024.0,70.6977,70.8166,70.5195,70.7996,70024.0
2019-07-31 15:20:00,83.39,83.66,83.39,83.57,116776.0,70.7911,71.0203,70.7911,70.9439,116776.0
2019-07-31 15:30:00,83.56,83.56,83.33,83.4,60401.0,70.9354,70.9354,70.7402,70.7996,60401.0
2019-07-31 15:40:00,83.4,83.48,83.25,83.41,69839.0,70.7996,70.8675,70.6723,70.8081,69839.0
2019-07-31 15:50:00,83.4,83.4,83.05,83.08,169578.0,70.7996,70.7996,70.5025,70.528,169578.0
2019-08-01 09:30:00,83.12,83.38,82.8,83.25,65895.0,70.5619,70.7826,70.2903,70.6723,65895.0
2019-08-01 09:40:00,83.27,83.45,83.2,83.41,68460.0,70.6893,70.8421,70.6298,70.8081,68460.0
2019-08-01 09:50:00,83.41,83.52,83.1,83.2,37383.0,70.8081,70.9015,70.5449,70.6298,37383.0
2019-08-01 10:00:00,83.16,83.36,82.99,83.35,33816.0,70.5959,70.7657,70.4516,70.7572,33816.0
2019-08-01 10:10:00,83.35,83.54,83.27,83.51,42305.0,70.7572,70.9185,70.6893,70.893,42305.0
2019-08-01 10:20:00,83.53,83.79,83.51,83.79,39441.0,70.91,71.1307,70.893,71.1307,39441.0
2019-08-01 10:30:00,83.79,83.89,83.72,83.79,49686.0,71.1307,71.2156,71.0713,71.1307,49686.0
2019-08-01 10:40:00,83.8,84.01,83.78,83.96,49602.0,71.1392,71.3175,71.1222,71.275,49602.0
2019-08-01 10:50:00,83.97,84.09,83.95,84.03,36795.0,71.2835,71.3854,71.2665,71.3344,36795.0
2019-08-01 11:00:00,84.05,84.18,83.87,83.94,40028.0,71.3514,71.4618,71.1986,71.258,40028.0
2019-08-01 11:10:00,83.95,84.09,83.93,84.09,21347.0,71.2665,71.3854,71.2495,71.3854,21347.0
2019-08-01 11:20:00,84.1,84.35,84.1,84.35,21772.0,71.3939,71.6061,71.3939,71.6061,21772.0
2019-08-01 11:30:00,84.36,84.47,84.27,84.4,24925.0,71.6146,71.708,71.5382,71.6485,24925.0
2019-08-01 11:40:00,84.43,84.44,84.34,84.41,16704.0,71.674,71.6825,71.5976,71.657,16704.0
2019-08-01 11:50:00,84.4,84.42,84.21,84.21,15385.0,71.6485,71.6655,71.4872,71.4872,15385.0
2019-08-01 12:00:00,84.21,84.27,84.15,84.17,18853.0,71.4872,71.5382,71.4363,71.4533,18853.0
2019-08-01 12:10:00,84.18,84.21,84.08,84.12,16456.0,71.4618,71.4872,71.3769,71.4108,16456.0
2019-08-01 12:20:00,84.12,84.13,84.05,84.06,14783.0,71.4108,71.4193,71.3514,71.3599,14783.0
2019-08-01 12:30:00,84.06,84.14,84.02,84.13,16632.0,71.3599,71.4278,71.3259,71.4193,16632.0
2019-08-01 12:40:00,84.13,84.24,84.1,84.2,11647.0,71.4193,71.5127,71.3939,71.4788,11647.0
2019-08-01 12:50:00,84.21,84.24,84.12,84.12,17048.0,71.4872,71.5127,71.4108,71.4108,17048.0
2019-08-01 13:00:00,84.14,84.18,84.11,84.17,19373.0,71.4278,71.4618,71.4023,71.4533,19373.0
2019-08-01 13:10:00,84.18,84.36,84.13,84.31,23659.0,71.4618,71.6146,71.4193,71.5721,23659.0
2019-08-01 13:20:00,84.3,84.34,83.71,83.78,43515.0,71.5636,71.5976,71.0628,71.1222,43515.0
2019-08-01 13:30:00,83.78,84.05,83.51,83.58,44406.0,71.1222,71.3514,70.893,70.9524,44406.0
2019-08-01 13:40:00,83.56,84.03,83.45,83.99,53227.0,70.9354,71.3344,70.8421,71.3005,53227.0
2019-08-01 13:50:00,83.97,84.01,83.47,83.79,34352.0,71.2835,71.3175,70.859,71.1307,34352.0
2019-08-01 14:00:00,83.78,83.88,83.54,83.62,32688.0,71.1222,71.2071,70.9185,70.9864,32688.0
2019-08-01 14:10:00,83.58,83.77,83.35,83.76,28359.0,70.9524,71.1137,70.7572,71.1052,28359.0
2019-08-01 14:20:00,83.72,83.73,83.48,83.67,29577.0,71.0713,71.0798,70.8675,71.0288,29577.0
2019-08-01 14:30:00,83.67,83.71,83.35,83.35,24366.0,71.0288,71.0628,70.7572,70.7572,24366.0
2019-08-01 14:40:00,83.35,83.62,83.17,83.62,22531.0,70.7572,70.9864,70.6044,70.9864,22531.0
2019-08-01 14:50:00,83.64,83.71,83.45,83.51,23036.0,71.0034,71.0628,70.8421,70.893,23036.0
2019-08-01 15:00:00,83.52,83.59,83.32,83.38,29533.0,70.9015,70.9609,70.7317,70.7826,29533.0
2019-08-01 15:10:00,83.39,83.59,83.3,83.5,43978.0,70.7911,70.9609,70.7147,70.8845,43978.0
2019-08-01 15:20:00,83.54,83.94,83.47,83.76,75817.0,70.9185,71.258,70.859,71.1052,75817.0
2019-08-01 15:30:00,83.76,83.93,83.65,83.88,75044.0,71.1052,71.2495,71.0118,71.2071,75044.0
2019-08-01 15:40:00,83.88,84.06,83.83,83.94,86037.0,71.2071,71.3599,71.1647,71.258,86037.0
2019-08-01 15:50:00,83.93,83.96,83.75,83.88,213350.0,71.2495,71.275,71.0967,71.2071,213350.0
2019-08-02 09:30:00,83.79,83.79,83.0,83.61,37858.0,71.1307,71.1307,70.4601,70.9779,37858.0
2019-08-02 09:40:00,83.47,83.53,83.25,83.39,77378.0,70.859,70.91,70.6723,70.7911,77378.0
2019-08-02 09:50:00,83.4,83.84,83.4,83.83,29920.0,70.7996,71.1731,70.7996,71.1647,29920.0
2019-08-02 10:00:00,83.81,83.93,83.61,83.78,34855.0,71.1477,71.2495,70.9779,71.1222,34855.0
2019-08-02 10:10:00,83.76,83.85,83.67,83.78,46971.0,71.1052,71.1816,71.0288,71.1222,46971.0
2019-08-02 10:20:00,83.78,84.07,83.67,83.99,21355.0,71.1222,71.3684,71.0288,71.3005,21355.0
2019-08-02 10:30:00,84.0,84.0,83.61,83.88,37051.0,71.309,71.309,70.9779,71.2071,37051.0
2019-08-02 10:40:00,83.88,83.96,83.8,83.86,32615.0,71.2071,71.275,71.1392,71.1901,32615.0
2019-08-02 10:50:00,83.87,83.92,83.55,83.57,21589.0,71.1986,71.2411,70.927,70.9439,21589.0
2019-08-02 11:00:00,83.58,83.67,83.49,83.64,45639.0,70.9524,71.0288,70.876,71.0034,45639.0
2019-08-02 11:10:00,83.64,84.0,83.64,83.92,23933.0,71.0034,71.309,71.0034,71.2411,23933.0
2019-08-02 11:20:00,83.9,83.9,83.78,83.82,22880.0,71.2241,71.2241,71.1222,71.1562,22880.0
2019-08-02 11:30:00,83.86,83.95,83.69,83.69,21751.0,71.1901,71.2665,71.0458,71.0458,21751.0
2019-08-02 11:40:00,83.71,83.77,83.58,83.67,19798.0,71.0628,71.1137,70.9524,71.0288,19798.0
2019-08-02 11:50:00,83.67,83.92,83.59,83.91,22595.0,71.0288,71.2411,70.9609,71.2326,22595.0
2019-08-02 12:00:00,83.93,83.95,83.81,83.92,29753.0,71.2495,71.2665,71.1477,71.2411,29753.0
2019-08-02 12:10:00,83.93,83.94,83.76,83.88,53173.0,71.2495,71.258,71.1052,71.2071,53173.0
2019-08-02 12:20:00,83.87,83.93,83.77,83.9,24809.0,71.1986,71.2495,71.1137,71.2241,24809.0
2019-08-02 12:30:00,83.9,83.91,83.7,83.79,40746.0,71.2241,71.2326,71.0543,71.1307,40746.0
2019-08-02 12:40:00,83.77,83.8,83.61,83.64,33726.0,71.1137,71.1392,70.9779,71.0034,33726.0
2019-08-02 12:50:00,83.65,83.67,83.46,83.47,28729.0,71.0118,71.0288,70.8506,70.859,28729.0
2019-08-02 13:00:00,83.47,83.57,83.41,83.57,20652.0,70.859,70.9439,70.8081,70.9439,20652.0
2019-08-02 13:10:00,83.55,83.61,83.49,83.59,18299.0,70.927,70.9779,70.876,70.9609,18299.0
2019-08-02 13:20:00,83.57,83.65,83.55,83.57,19813.0,70.9439,71.0118,70.927,70.9439,19813.0
2019-08-02 13:30:00,83.59,83.62,83.48,83.59,17786.0,70.9609,70.9864,70.8675,70.9609,17786.0
2019-08-02 13:40:00,83.61,83.77,83.6,83.67,15701.0,70.9779,71.1137,70.9694,71.0288,15701.0
2019-08-02 13:50:00,83.66,83.75,83.64,83.7,18900.0,71.0203,71.0967,71.0034,71.0543,18900.0
2019-08-02 14:00:00,83.7,83.88,83.65,83.87,15583.0,71.0543,71.2071,71.0118,71.1986,15583.0
2019-08-02 14:10:00,83.89,83.95,83.82,83.9,14742.0,71.2156,71.2665,71.1562,71.2241,14742.0
2019-08-02 14:20:00,83.9,84.1,83.9,83.95,20492.0,71.2241,71.3939,71.2241,71.2665,20492.0
2019-08-02 14:30:00,83.95,84.09,83.92,84.09,16424.0,71.2665,71.3854,71.2411,71.3854,16424.0
2019-08-02 14:40:00,84.08,84.14,83.99,84.04,24757.0,71.3769,71.4278,71.3005,71.3429,24757.0
2019-08-02 14:50:00,84.05,84.08,83.89,84.02,23621.0,71.3514,71.3769,71.2156,71.3259,23621.0
2019-08-02 15:00:00,84.02,84.11,83.97,83.97,28173.0,71.3259,71.4023,71.2835,71.2835,28173.0
2019-08-02 15:10:00,83.96,83.97,83.83,83.94,29708.0,71.275,71.2835,71.1647,71.258,29708.0
2019-08-02 15:20:00,83.94,84.27,83.94,84.23,32202.0,71.258,71.5382,71.258,71.5042,32202.0
2019-08-02 15:30:00,84.22,84.47,84.09,84.24,92713.0,71.4957,71.708,71.3854,71.5127,92713.0
2019-08-02 15:40:00,84.25,84.27,83.91,83.94,56313.0,71.5212,71.5382,71.2326,71.258,56313.0
2019-08-02 15:50:00,83.95,83.96,83.76,83.94,100689.0,71.2665,71.275,71.1052,71.258,100689.0
2019-08-05 09:30:00,82.73,83.06,82.5,82.56,61128.0,70.2308,70.511,70.0356,70.0865,61128.0
2019-08-05 09:40:00,82.54,82.55,82.16,82.17,15684.0,70.0696,70.078,69.747,69.7555,15684.0
2019-08-05 09:50:00,82.19,82.39,82.12,82.15,19702.0,69.7724,69.9422,69.713,69.7385,19702.0
2019-08-05 10:00:00,82.17,82.27,82.02,82.14,15219.0,69.7555,69.8403,69.6281,69.73,15219.0
2019-08-05 10:10:00,82.12,82.35,82.07,82.24,39815.0,69.713,69.9083,69.6706,69.8149,39815.0
2019-08-05 10:20:00,82.23,82.51,82.08,82.47,25617.0,69.8064,70.0441,69.679,70.0101,25617.0
2019-08-05 10:30:00,82.45,82.55,82.3,82.45,19720.0,69.9931,70.078,69.8658,69.9931,19720.0
2019-08-05 10:40:00,82.45,82.51,82.27,82.32,25762.0,69.9931,70.0441,69.8403,69.8828,25762.0
2019-08-05 10:50:00,82.29,82.68,82.28,82.65,29564.0,69.8573,70.1884,69.8488,70.1629,29564.0
2019-08-05 11:00:00,82.64,82.8,82.6,82.76,43352.0,70.1544,70.2903,70.1205,70.2563,43352.0
2019-08-05 11:10:00,82.77,82.94,82.75,82.89,50228.0,70.2648,70.4091,70.2478,70.3667,50228.0
2019-08-05 11:20:00,82.88,82.88,82.39,82.4,25814.0,70.3582,70.3582,69.9422,69.9507,25814.0
2019-08-05 11:30:00,82.4,82.4,82.22,82.28,23146.0,69.9507,69.9507,69.7979,69.8488,23146.0
2019-08-05 11:40:00,82.26,82.43,82.2,82.37,20370.0,69.8319,69.9762,69.7809,69.9252,20370.0
2019-08-05 11:50:00,82.39,82.48,82.34,82.36,19961.0,69.9422,70.0186,69.8998,69.9167,19961.0
2019-08-05 12:00:00,82.35,82.37,82.24,82.25,21660.0,69.9083,69.9252,69.8149,69.8234,21660.0
2019-08-05 12:10:00,82.24,82.34,82.17,82.34,13889.0,69.8149,69.8998,69.7555,69.8998,13889.0
2019-08-05 12:20:00,82.34,82.45,82.2,82.25,17605.0,69.8998,69.9931,69.7809,69.8234,17605.0
2019-08-05 12:30:00,82.26,82.37,82.21,82.24,14717.0,69.8319,69.9252,69.7894,69.8149,14717.0
2019-08-05 12:40:00,82.25,82.25,81.83,81.83,22229.0,69.8234,69.8234,69.4668,69.4668,22229.0
2019-08-05 12:50:00,81.82,82.0,81.71,81.72,25287.0,69.4583,69.6111,69.3649,69.3734,25287.0
2019-08-05 13:00:00,81.72,81.9,81.69,81.89,14191.0,69.3734,69.5262,69.348,69.5178,14191.0
2019-08-05 13:10:00,81.9,81.95,81.8,81.86,17689.0,69.5262,69.5687,69.4414,69.4923,17689.0
2019-08-05 13:20:00,81.87,81.91,81.65,81.66,18791.0,69.5008,69.5347,69.314,69.3225,18791.0
2019-08-05 13:30:00,81.65,81.85,81.62,81.84,19679.0,69.314,69.4838,69.2885,69.4753,19679.0
2019-08-05 13:40:00,81.83,81.83,81.44,81.5,22659.0,69.4668,69.4668,69.1357,69.1867,22659.0
2019-08-05 13:50:00,81.5,81.5,81.24,81.26,24981.0,69.1867,69.1867,68.966,68.9829,24981.0
2019-08-05 14:00:00,81.27,81.41,81.24,81.31,31376.0,68.9914,69.1103,68.966,69.0254,31376.0
2019-08-05 14:10:00,81.31,81.48,81.27,81.34,21719.0,69.0254,69.1697,68.9914,69.0509,21719.0
2019-08-05 14:20:00,81.35,81.4,81.1,81.15,34935.0,69.0593,69.1018,68.8471,68.8896,34935.0
2019-08-05 14:30:00,81.14,81.15,80.91,80.94,46064.0,68.8811,68.8896,68.6858,68.7113,46064.0
2019-08-05 14:40:00,80.92,80.97,80.75,80.86,33029.0,68.6943,68.7368,68.55,68.6434,33029.0
2019-08-05 14:50:00,80.84,80.96,80.64,80.73,38367.0,68.6264,68.7283,68.4566,68.533,38367.0
2019-08-05 15:00:00,80.72,80.85,80.36,80.41,59236.0,68.5245,68.6349,68.2189,68.2614,59236.0
2019-08-05 15:10:00,80.4,80.99,80.4,80.96,58607.0,68.2529,68.7537,68.2529,68.7283,58607.0
2019-08-05 15:20:00,80.94,81.2,80.8,80.81,67982.0,68.7113,68.932,68.5924,68.6009,67982.0
2019-08-05 15:30:00,80.8,81.09,80.71,81.02,96041.0,68.5924,68.8386,68.516,68.7792,96041.0
2019-08-05 15:40:00,81.02,81.29,80.93,81.08,85397.0,68.7792,69.0084,68.7028,68.8301,85397.0
2019-08-05 15:50:00,81.07,81.18,80.83,80.87,332606.0,68.8216,68.915,68.6179,68.6519,332606.0
2019-08-06 09:30:00,81.05,81.87,80.64,81.87,55573.0,68.8047,69.5008,68.4566,69.5008,55573.0
2019-08-06 09:40:00,81.87,82.06,81.62,81.71,46114.0,69.5008,69.6621,69.2885,69.3649,46114.0
2019-08-06 09:50:00,81.63,81.93,81.62,81.74,26776.0,69.297,69.5517,69.2885,69.3904,26776.0
2019-08-06 10:00:00,81.77,82.06,81.72,81.79,30100.0,69.4159,69.6621,69.3734,69.4329,30100.0
2019-08-06 10:10:00,81.79,81.82,81.33,81.36,39063.0,69.4329,69.4583,69.0424,69.0678,39063.0
2019-08-06 10:20:00,81.36,81.61,81.28,81.47,48154.0,69.0678,69.2801,68.9999,69.1612,48154.0
2019-08-06 10:30:00,81.48,81.92,81.46,81.91,39731.0,69.1697,69.5432,69.1527,69.5347,39731.0
2019-08-06 10:40:00,81.91,81.92,81.49,81.52,98255.0,69.5347,69.5432,69.1782,69.2037,98255.0
2019-08-06 10:50:00,81.52,81.59,81.37,81.53,67789.0,69.2037,69.2631,69.0763,69.2121,67789.0
2019-08-06 11:00:00,81.55,81.55,81.28,81.35,19063.0,69.2291,69.2291,68.9999,69.0593,19063.0
2019-08-06 11:10:00,81.34,81.36,81.16,81.19,24867.0,69.0509,69.0678,68.898,68.9235,24867.0
2019-08-06 11:20:00,81.17,81.66,81.17,81.66,26673.0,68.9065,69.3225,68.9065,69.3225,26673.0
2019-08-06 11:30:00,81.7,81.72,81.43,81.66,29586.0,69.3565,69.3734,69.1273,69.3225,29586.0
2019-08-06 11:40:00,81.64,81.88,81.6,81.86,38317.0,69.3055,69.5093,69.2716,69.4923,38317.0
2019-08-06 11:50:00,81.88,81.99,81.68,81.97,27888.0,69.5093,69.6026,69.3395,69.5857,27888.0
2019-08-06 12:00:00,81.99,82.1,81.94,82.02,38103.0,69.6026,69.696,69.5602,69.6281,38103.0
2019-08-06 12:10:00,82.03,82.12,81.92,81.95,22857.0,69.6366,69.713,69.5432,69.5687,22857.0
2019-08-06 12:20:00,81.96,81.97,81.82,81.88,19351.0,69.5772,69.5857,69.4583,69.5093,19351.0
2019-08-06 12:30:00,81.86,82.04,81.81,82.0,21966.0,69.4923,69.6451,69.4498,69.6111,21966.0
2019-08-06 12:40:00,81.99,82.08,81.87,81.94,22841.0,69.6026,69.679,69.5008,69.5602,22841.0
2019-08-06 12:50:00,81.93,81.97,81.86,81.9,21479.0,69.5517,69.5857,69.4923,69.5262,21479.0
2019-08-06 13:00:00,81.93,82.23,81.93,82.2,18090.0,69.5517,69.8064,69.5517,69.7809,18090.0
2019-08-06 13:10:00,82.21,82.25,82.11,82.15,28273.0,69.7894,69.8234,69.7045,69.7385,28273.0
2019-08-06 13:20:00,82.16,82.38,82.15,82.21,24001.0,69.747,69.9337,69.7385,69.7894,24001.0
2019-08-06 13:30:00,82.21,82.32,82.18,82.31,17608.0,69.7894,69.8828,69.7639,69.8743,17608.0
2019-08-06 13:40:00,82.28,82.32,82.21,82.31,17436.0,69.8488,69.8828,69.7894,69.8743,17436.0
2019-08-06 13:50:00,82.32,82.35,82.19,82.22,16865.0,69.8828,69.9083,69.7724,69.7979,16865.0
2019-08-06 14:00:00,82.22,82.23,82.12,82.21,37858.0,69.7979,69.8064,69.713,69.7894,37858.0
2019-08-06 14:10:00,82.23,82.53,82.23,82.53,22794.0,69.8064,70.0611,69.8064,70.0611,22794.0
2019-08-06 14:20:00,82.53,82.57,82.48,82.52,17587.0,70.0611,70.095,70.0186,70.0526,17587.0
2019-08-06 14:30:00,82.52,82.6,82.46,82.49,22548.0,70.0526,70.1205,70.0016,70.0271,22548.0
2019-08-06 14:40:00,82.48,82.57,82.42,82.47,19013.0,70.0186,70.095,69.9677,70.0101,19013.0
2019-08-06 14:50:00,82.48,82.48,82.28,82.3,20767.0,70.0186,70.0186,69.8488,69.8658,20767.0
2019-08-06 15:00:00,82.31,82.36,82.19,82.19,42180.0,69.8743,69.9167,69.7724,69.7724,42180.0
2019-08-06 15:10:00,82.18,82.28,82.15,82.28,41665.0,69.7639,69.8488,69.7385,69.8488,41665.0
2019-08-06 15:20:00,82.28,82.39,82.21,82.27,34904.0,69.8488,69.9422,69.7894,69.8403,34904.0
2019-08-06 15:30:00,82.27,82.32,82.08,82.32,41068.0,69.8403,69.8828,69.679,69.8828,41068.0
2019-08-06 15:40:00,82.31,82.48,82.3,82.41,50650.0,69.8743,70.0186,69.8658,69.9592,50650.0
2019-08-06 15:50:00,82.42,82.49,82.23,82.25,212113.0,69.9677,70.0271,69.8064,69.8234,212113.0
2019-08-07 09:30:00,81.23,81.73,80.95,81.45,47395.0,68.9575,69.3819,68.7198,69.1442,47395.0
2019-08-07 09:40:00,81.48,81.48,80.66,80.88,39941.0,69.1697,69.1697,68.4736,68.6603,39941.0
2019-08-07 09:50:00,80.88,80.98,80.77,80.89,35775.0,68.6603,68.7452,68.567,68.6688,35775.0
2019-08-07 10:00:00,80.89,81.18,80.82,81.18,114464.0,68.6688,68.915,68.6094,68.915,114464.0
2019-08-07 10:10:00,81.19,81.45,81.16,81.31,46121.0,68.9235,69.1442,68.898,69.0254,46121.0
2019-08-07 10:20:00,81.31,81.42,81.04,81.25,41562.0,69.0254,69.1188,68.7962,68.9744,41562.0
2019-08-07 10:30:00,81.24,81.63,81.24,81.57,43468.0,68.966,69.297,68.966,69.2461,43468.0
2019-08-07 10:40:00,81.53,81.57,81.03,81.36,60184.0,69.2121,69.2461,68.7877,69.0678,60184.0
2019-08-07 10:50:00,81.37,81.61,81.28,81.36,42460.0,69.0763,69.2801,68.9999,69.0678,42460.0
2019-08-07 11:00:00,81.36,81.36,80.97,81.19,47581.0,69.0678,69.0678,68.7368,68.9235,47581.0
2019-08-07 11:10:00,81.17,81.45,81.06,81.14,65003.0,68.9065,69.1442,68.8132,68.8811,65003.0
2019-08-07 11:20:00,81.15,81.15,81.01,81.05,112537.0,68.8896,68.8896,68.7707,68.8047,112537.0
2019-08-07 11:30:00,81.03,81.28,80.98,81.1,80956.0,68.7877,68.9999,68.7452,68.8471,80956.0
2019-08-07 11:40:00,81.1,81.11,80.89,81.04,26745.0,68.8471,68.8556,68.6688,68.7962,26745.0
2019-08-07 11:50:00,81.0,81.19,80.95,80.97,18537.0,68.7622,68.9235,68.7198,68.7368,18537.0
2019-08-07 12:00:00,80.99,81.03,80.87,80.87,17929.0,68.7537,68.7877,68.6519,68.6519,17929.0
2019-08-07 12:10:00,80.9,81.03,80.85,80.94,16765.0,68.6773,68.7877,68.6349,68.7113,16765.0
2019-08-07 12:20:00,80.92,80.99,80.83,80.97,16259.0,68.6943,68.7537,68.6179,68.7368,16259.0
2019-08-07 12:30:00,80.95,81.2,80.9,81.18,19079.0,68.7198,68.932,68.6773,68.915,19079.0
2019-08-07 12:40:00,81.17,81.42,81.16,81.31,25194.0,68.9065,69.1188,68.898,69.0254,25194.0
2019-08-07 12:50:00,81.3,81.53,81.3,81.5,26715.0,69.0169,69.2121,69.0169,69.1867,26715.0
2019-08-07 13:00:00,81.51,81.66,81.46,81.66,23329.0,69.1952,69.3225,69.1527,69.3225,23329.0
2019-08-07 13:10:00,81.68,81.74,81.57,81.63,14650.0,69.3395,69.3904,69.2461,69.297,14650.0
2019-08-07 13:20:00,81.62,81.68,81.55,81.61,18857.0,69.2885,69.3395,69.2291,69.2801,18857.0
2019-08-07 13:30:00,81.6,81.87,81.6,81.87,19632.0,69.2716,69.5008,69.2716,69.5008,19632.0
2019-08-07 13:40:00,81.89,81.98,81.86,81.95,15977.0,69.5178,69.5942,69.4923,69.5687,15977.0
2019-08-07 13:50:00,81.97,81.99,81.77,81.78,22089.0,69.5857,69.6026,69.4159,69.4244,22089.0
2019-08-07 14:00:00,81.79,81.95,81.78,81.89,38055.0,69.4329,69.5687,69.4244,69.5178,38055.0
2019-08-07 14:10:00,81.89,81.89,81.62,81.64,58152.0,69.5178,69.5178,69.2885,69.3055,58152.0
2019-08-07 14:20:00,81.66,81.9,81.65,81.87,25253.0,69.3225,69.5262,69.314,69.5008,25253.0
2019-08-07 14:30:00,81.87,82.02,81.84,81.91,39982.0,69.5008,69.6281,69.4753,69.5347,39982.0
2019-08-07 14:40:00,81.9,82.28,81.9,82.2,13024.0,69.5262,69.8488,69.5262,69.7809,13024.0
2019-08-07 14:50:00,82.22,82.39,82.16,82.39,11852.0,69.7979,69.9422,69.747,69.9422,11852.0
2019-08-07 15:00:00,82.39,82.4,82.22,82.28,34014.0,69.9422,69.9507,69.7979,69.8488,34014.0
2019-08-07 15:10:00,82.27,82.46,82.22,82.45,31740.0,69.8403,70.0016,69.7979,69.9931,31740.0
2019-08-07 15:20:00,82.45,82.54,82.38,82.51,28017.0,69.9931,70.0696,69.9337,70.0441,28017.0
2019-08-07 15:30:00,82.49,82.59,82.43,82.53,47100.0,70.0271,70.112,69.9762,70.0611,47100.0
2019-08-07 15:40:00,82.52,82.52,82.29,82.36,38428.0,70.0526,70.0526,69.8573,69.9167,38428.0
2019-08-07 15:50:00,82.35,82.42,82.19,82.25,118045.0,69.9083,69.9677,69.7724,69.8234,118045.0
2019-08-08 09:30:00,82.61,82.89,81.24,82.85,69895.0,70.129,70.3667,68.966,70.3327,69895.0
2019-08-08 09:40:00,82.86,82.96,82.73,82.82,36876.0,70.3412,70.4261,70.2308,70.3072,36876.0
2019-08-08 09:50:00,82.74,83.0,82.58,82.95,16651.0,70.2393,70.4601,70.1035,70.4176,16651.0
2019-08-08 10:00:00,82.99,83.23,82.91,83.23,20533.0,70.4516,70.6553,70.3836,70.6553,20533.0
2019-08-08 10:10:00,83.22,83.24,83.07,83.16,15408.0,70.6468,70.6638,70.5195,70.5959,15408.0
2019-08-08 10:20:00,83.18,83.37,83.18,83.36,17380.0,70.6129,70.7742,70.6129,70.7657,17380.0
2019-08-08 10:30:00,83.37,83.41,83.22,83.27,17677.0,70.7742,70.8081,70.6468,70.6893,17677.0
2019-08-08 10:40:00,83.24,83.42,83.24,83.35,6594.0,70.6638,70.8166,70.6638,70.7572,6594.0
2019-08-08 10:50:00,83.32,83.5,83.3,83.5,19844.0,70.7317,70.8845,70.7147,70.8845,19844.0
2019-08-08 11:00:00,83.48,83.49,83.26,83.27,12139.0,70.8675,70.876,70.6808,70.6893,12139.0
2019-08-08 11:10:00,83.27,83.55,83.25,83.55,11045.0,70.6893,70.927,70.6723,70.927,11045.0
2019-08-08 11:20:00,83.53,83.65,83.53,83.59,16611.0,70.91,71.0118,70.91,70.9609,16611.0
2019-08-08 11:30:00,83.61,83.77,83.6,83.71,15129.0,70.9779,71.1137,70.9694,71.0628,15129.0
2019-08-08 11:40:00,83.7,83.84,83.7,83.8,7742.0,71.0543,71.1731,71.0543,71.1392,7742.0
2019-08-08 11:50:00,83.8,83.85,83.77,83.83,9908.0,71.1392,71.1816,71.1137,71.1647,9908.0
2019-08-08 12:00:00,83.84,83.92,83.73,83.77,22031.0,71.1731,71.2411,71.0798,71.1137,22031.0
2019-08-08 12:10:00,83.76,83.81,83.67,83.79,11459.0,71.1052,71.1477,71.0288,71.1307,11459.0
2019-08-08 12:20:00,83.79,83.83,83.76,83.79,8699.0,71.1307,71.1647,71.1052,71.1307,8699.0
2019-08-08 12:30:00,83.81,83.86,83.76,83.8,17438.0,71.1477,71.1901,71.1052,71.1392,17438.0
2019-08-08 12:40:00,83.8,83.92,83.79,83.86,11703.0,71.1392,71.2411,71.1307,71.1901,11703.0
2019-08-08 12:50:00,83.88,84.03,83.88,84.02,10961.0,71.2071,71.3344,71.2071,71.3259,10961.0
2019-08-08 13:00:00,84.05,84.05,83.9,83.92,16670.0,71.3514,71.3514,71.2241,71.2411,16670.0
2019-08-08 13:10:00,83.95,84.01,83.91,83.91,8462.0,71.2665,71.3175,71.2326,71.2326,8462.0
2019-08-08 13:20:00,83.92,84.0,83.91,83.92,7159.0,71.2411,71.309,71.2326,71.2411,7159.0
2019-08-08 13:30:00,83.93,84.05,83.93,84.0,8982.0,71.2495,71.3514,71.2495,71.309,8982.0
2019-08-08 13:40:00,84.02,84.14,84.02,84.11,15618.0,71.3259,71.4278,71.3259,71.4023,15618.0
2019-08-08 13:50:00,84.09,84.23,84.08,84.17,7763.0,71.3854,71.5042,71.3769,71.4533,7763.0
2019-08-08 14:00:00,84.17,84.18,84.04,84.07,12840.0,71.4533,71.4618,71.3429,71.3684,12840.0
2019-08-08 14:10:00,84.06,84.19,84.02,84.04,11907.0,71.3599,71.4703,71.3259,71.3429,11907.0
2019-08-08 14:20:00,84.07,84.14,84.07,84.09,8315.0,71.3684,71.4278,71.3684,71.3854,8315.0
2019-08-08 14:30:00,84.09,84.14,83.98,84.07,22840.0,71.3854,71.4278,71.292,71.3684,22840.0
2019-08-08 14:40:00,84.07,84.2,84.02,84.04,12606.0,71.3684,71.4788,71.3259,71.3429,12606.0
2019-08-08 14:50:00,84.05,84.21,84.05,84.13,10791.0,71.3514,71.4872,71.3514,71.4193,10791.0
2019-08-08 15:00:00,84.14,84.23,84.13,84.16,14441.0,71.4278,71.5042,71.4193,71.4448,14441.0
2019-08-08 15:10:00,84.16,84.16,84.01,84.1,40564.0,71.4448,71.4448,71.3175,71.3939,40564.0
2019-08-08 15:20:00,84.1,84.19,84.07,84.11,29645.0,71.3939,71.4703,71.3684,71.4023,29645.0
2019-08-08 15:30:00,84.1,84.19,84.09,84.16,25558.0,71.3939,71.4703,71.3854,71.4448,25558.0
2019-08-08 15:40:00,84.16,84.39,84.15,84.31,35093.0,71.4448,71.64,71.4363,71.5721,35093.0
2019-08-08 15:50:00,84.32,84.41,84.28,84.41,120970.0,71.5806,71.657,71.5467,71.657,120970.0
2019-08-09 09:30:00,84.21,84.28,83.85,84.07,42131.0,71.4872,71.5467,71.1816,71.3684,42131.0
2019-08-09 09:40:00,84.05,84.1,83.66,83.86,29664.0,71.3514,71.3939,71.0203,71.1901,29664.0
2019-08-09 09:50:00,83.86,83.95,83.75,83.9,12398.0,71.1901,71.2665,71.0967,71.2241,12398.0
2019-08-09 10:00:00,83.9,83.93,83.56,83.66,18231.0,71.2241,71.2495,70.9354,71.0203,18231.0
2019-08-09 10:10:00,83.64,83.83,83.61,83.63,11149.0,71.0034,71.1647,70.9779,70.9949,11149.0
2019-08-09 10:20:00,83.64,83.71,83.52,83.55,16952.0,71.0034,71.0628,70.9015,70.927,16952.0
2019-08-09 10:30:00,83.53,83.6,83.36,83.55,25792.0,70.91,70.9694,70.7657,70.927,25792.0
2019-08-09 10:40:00,83.52,83.52,83.32,83.38,11489.0,70.9015,70.9015,70.7317,70.7826,11489.0
2019-08-09 10:50:00,83.47,83.63,83.46,83.55,7618.0,70.859,70.9949,70.8506,70.927,7618.0
2019-08-09 11:00:00,83.58,83.58,83.31,83.31,14414.0,70.9524,70.9524,70.7232,70.7232,14414.0
2019-08-09 11:10:00,83.31,83.35,83.23,83.31,7697.0,70.7232,70.7572,70.6553,70.7232,7697.0
2019-08-09 11:20:00,83.27,83.27,82.88,82.88,11336.0,70.6893,70.6893,70.3582,70.3582,11336.0
2019-08-09 11:30:00,82.84,83.03,82.84,82.94,16565.0,70.3242,70.4855,70.3242,70.4091,16565.0
2019-08-09 11:40:00,82.91,83.03,82.87,83.03,25023.0,70.3836,70.4855,70.3497,70.4855,25023.0
2019-08-09 11:50:00,83.04,83.04,82.76,82.82,23764.0,70.494,70.494,70.2563,70.3072,23764.0
2019-08-09 12:00:00,82.81,82.94,82.79,82.85,7587.0,70.2988,70.4091,70.2818,70.3327,7587.0
2019-08-09 12:10:00,82.86,82.87,82.76,82.78,8327.0,70.3412,70.3497,70.2563,70.2733,8327.0
2019-08-09 12:20:00,82.78,82.94,82.71,82.94,18281.0,70.2733,70.4091,70.2139,70.4091,18281.0
2019-08-09 12:30:00,82.94,83.03,82.82,83.03,36535.0,70.4091,70.4855,70.3072,70.4855,36535.0
2019-08-09 12:40:00,82.99,83.18,82.98,83.15,6247.0,70.4516,70.6129,70.4431,70.5874,6247.0
2019-08-09 12:50:00,83.18,83.66,83.17,83.45,13859.0,70.6129,71.0203,70.6044,70.8421,13859.0
2019-08-09 13:00:00,83.42,83.49,83.38,83.47,7982.0,70.8166,70.876,70.7826,70.859,7982.0
2019-08-09 13:10:00,83.44,83.65,83.42,83.63,5603.0,70.8336,71.0118,70.8166,70.9949,5603.0
2019-08-09 13:20:00,83.64,83.76,83.63,83.72,8043.0,71.0034,71.1052,70.9949,71.0713,8043.0
2019-08-09 13:30:00,83.72,83.95,83.71,83.85,8790.0,71.0713,71.2665,71.0628,71.1816,8790.0
2019-08-09 13:40:00,83.83,83.85,83.72,83.77,8206.0,71.1647,71.1816,71.0713,71.1137,8206.0
2019-08-09 13:50:00,83.75,83.79,83.68,83.69,4579.0,71.0967,71.1307,71.0373,71.0458,4579.0
2019-08-09 14:00:00,83.69,83.76,83.57,83.59,25217.0,71.0458,71.1052,70.9439,70.9609,25217.0
2019-08-09 14:10:00,83.63,83.7,83.59,83.65,12249.0,70.9949,71.0543,70.9609,71.0118,12249.0
2019-08-09 14:20:00,83.64,83.77,83.6,83.71,6569.0,71.0034,71.1137,70.9694,71.0628,6569.0
2019-08-09 14:30:00,83.71,83.79,83.56,83.66,10951.0,71.0628,71.1307,70.9354,71.0203,10951.0
2019-08-09 14:40:00,83.66,83.73,83.66,83.71,4865.0,71.0203,71.0798,71.0203,71.0628,4865.0
2019-08-09 14:50:00,83.71,83.75,83.6,83.62,11100.0,71.0628,71.0967,70.9694,70.9864,11100.0
2019-08-09 15:00:00,83.63,83.95,83.61,83.95,12381.0,70.9949,71.2665,70.9779,71.2665,12381.0
2019-08-09 15:10:00,83.9,83.92,83.72,83.78,11831.0,71.2241,71.2411,71.0713,71.1222,11831.0
2019-08-09 15:20:00,83.78,83.87,83.73,83.82,5009.0,71.1222,71.1986,71.0798,71.1562,5009.0
2019-08-09 15:30:00,83.81,83.88,83.76,83.86,24013.0,71.1477,71.2071,71.1052,71.1901,24013.0
2019-08-09 15:40:00,83.85,83.85,83.72,83.73,22567.0,71.1816,71.1816,71.0713,71.0798,22567.0
2019-08-09 15:50:00,83.71,83.77,83.5,83.55,84969.0,71.0628,71.1137,70.8845,70.927,84969.0
2019-08-12 09:30:00,83.41,83.45,83.11,83.21,50619.0,70.8081,70.8421,70.5534,70.6383,50619.0
2019-08-12 09:40:00,83.21,83.25,83.07,83.14,11876.0,70.6383,70.6723,70.5195,70.5789,11876.0
2019-08-12 09:50:00,83.11,83.11,82.93,83.08,9998.0,70.5534,70.5534,70.4006,70.528,9998.0
2019-08-12 10:00:00,83.14,83.2,82.96,83.11,48660.0,70.5789,70.6298,70.4261,70.5534,48660.0
2019-08-12 10:10:00,83.12,83.4,83.11,83.33,5500.0,70.5619,70.7996,70.5534,70.7402,5500.0
2019-08-12 10:20:00,83.37,83.59,83.37,83.51,6469.0,70.7742,70.9609,70.7742,70.893,6469.0
2019-08-12 10:30:00,83.51,83.57,83.45,83.49,11346.0,70.893,70.9439,70.8421,70.876,11346.0
2019-08-12 10:40:00,83.51,83.54,83.24,83.26,11748.0,70.893,70.9185,70.6638,70.6808,11748.0
2019-08-12 10:50:00,83.24,83.38,83.22,83.37,4885.0,70.6638,70.7826,70.6468,70.7742,4885.0
2019-08-12 11:00:00,83.36,83.38,83.04,83.04,8089.0,70.7657,70.7826,70.494,70.494,8089.0
2019-08-12 11:10:00,83.03,83.03,82.69,82.77,22164.0,70.4855,70.4855,70.1969,70.2648,22164.0
2019-08-12 11:20:00,82.82,82.99,82.81,82.99,13734.0,70.3072,70.4516,70.2988,70.4516,13734.0
2019-08-12 11:30:00,82.97,83.13,82.9,83.09,40583.0,70.4346,70.5704,70.3752,70.5365,40583.0
2019-08-12 11:40:00,83.1,83.35,83.08,83.31,7252.0,70.5449,70.7572,70.528,70.7232,7252.0
2019-08-12 11:50:00,83.33,83.33,83.24,83.26,9572.0,70.7402,70.7402,70.6638,70.6808,9572.0
2019-08-12 12:00:00,83.24,83.26,83.09,83.25,8332.0,70.6638,70.6808,70.5365,70.6723,8332.0
2019-08-12 12:10:00,83.27,83.34,83.18,83.22,8481.0,70.6893,70.7487,70.6129,70.6468,8481.0
2019-08-12 12:20:00,83.25,83.31,83.18,83.3,6587.0,70.6723,70.7232,70.6129,70.7147,6587.0
2019-08-12 12:30:00,83.29,83.36,83.24,83.28,5772.0,70.7062,70.7657,70.6638,70.6977,5772.0
2019-08-12 12:40:00,83.28,83.28,83.07,83.13,11101.0,70.6977,70.6977,70.5195,70.5704,11101.0
2019-08-12 12:50:00,83.11,83.15,82.98,83.08,4631.0,70.5534,70.5874,70.4431,70.528,4631.0
2019-08-12 13:00:00,83.04,83.1,82.96,83.06,5752.0,70.494,70.5449,70.4261,70.511,5752.0
2019-08-12 13:10:00,83.06,83.13,82.92,82.92,3815.0,70.511,70.5704,70.3921,70.3921,3815.0
2019-08-12 13:20:00,82.94,83.08,82.92,83.06,6053.0,70.4091,70.528,70.3921,70.511,6053.0
2019-08-12 13:30:00,83.08,83.1,82.95,82.95,11065.0,70.528,70.5449,70.4176,70.4176,11065.0
2019-08-12 13:40:00,82.97,83.03,82.82,82.87,7093.0,70.4346,70.4855,70.3072,70.3497,7093.0
2019-08-12 13:50:00,82.82,82.9,82.77,82.83,22858.0,70.3072,70.3752,70.2648,70.3157,22858.0
2019-08-12 14:00:00,82.79,82.87,82.72,82.86,16205.0,70.2818,70.3497,70.2224,70.3412,16205.0
2019-08-12 14:10:00,82.84,82.87,82.69,82.69,8474.0,70.3242,70.3497,70.1969,70.1969,8474.0
2019-08-12 14:20:00,82.71,82.71,82.55,82.56,6502.0,70.2139,70.2139,70.078,70.0865,6502.0
2019-08-12 14:30:00,82.59,82.69,82.59,82.61,10859.0,70.112,70.1969,70.112,70.129,10859.0
2019-08-12 14:40:00,82.6,82.6,82.34,82.39,10130.0,70.1205,70.1205,69.8998,69.9422,10130.0
2019-08-12 14:50:00,82.39,82.53,82.36,82.43,14648.0,69.9422,70.0611,69.9167,69.9762,14648.0
2019-08-12 15:00:00,82.43,82.6,82.43,82.54,12869.0,69.9762,70.1205,69.9762,70.0696,12869.0
2019-08-12 15:10:00,82.5,82.56,82.43,82.55,21192.0,70.0356,70.0865,69.9762,70.078,21192.0
2019-08-12 15:20:00,82.53,82.56,82.45,82.55,10123.0,70.0611,70.0865,69.9931,70.078,10123.0
2019-08-12 15:30:00,82.55,82.76,82.54,82.76,27673.0,70.078,70.2563,70.0696,70.2563,27673.0
2019-08-12 15:40:00,82.76,82.78,82.69,82.75,23502.0,70.2563,70.2733,70.1969,70.2478,23502.0
2019-08-12 15:50:00,82.76,82.87,82.76,82.78,70965.0,70.2563,70.3497,70.2563,70.2733,70965.0
2019-08-13 09:30:00,82.9,83.18,82.58,83.1,51358.0,70.3752,70.6129,70.1035,70.5449,51358.0
2019-08-13 09:40:00,83.07,83.79,82.97,83.5,25782.0,70.5195,71.1307,70.4346,70.8845,25782.0
2019-08-13 09:50:00,83.47,83.71,83.25,83.71,40429.0,70.859,71.0628,70.6723,71.0628,40429.0
2019-08-13 10:00:00,83.56,83.6,83.21,83.22,14101.0,70.9354,70.9694,70.6383,70.6468,14101.0
2019-08-13 10:10:00,83.23,83.56,83.14,83.55,19023.0,70.6553,70.9354,70.5789,70.927,19023.0
2019-08-13 10:20:00,83.51,83.71,83.37,83.61,16147.0,70.893,71.0628,70.7742,70.9779,16147.0
2019-08-13 10:30:00,83.65,83.66,83.52,83.63,13313.0,71.0118,71.0203,70.9015,70.9949,13313.0
2019-08-13 10:40:00,83.62,83.66,83.42,83.51,12768.0,70.9864,71.0203,70.8166,70.893,12768.0
2019-08-13 10:50:00,83.5,83.64,83.45,83.46,13747.0,70.8845,71.0034,70.8421,70.8506,13747.0
2019-08-13 11:00:00,83.46,83.56,83.34,83.52,14997.0,70.8506,70.9354,70.7487,70.9015,14997.0
2019-08-13 11:10:00,83.53,83.57,83.02,83.03,36308.0,70.91,70.9439,70.477,70.4855,36308.0
2019-08-13 11:20:00,83.06,83.14,82.86,83.0,24987.0,70.511,70.5789,70.3412,70.4601,24987.0
2019-08-13 11:30:00,83.0,83.15,82.9,83.04,22622.0,70.4601,70.5874,70.3752,70.494,22622.0
2019-08-13 11:40:00,83.05,83.16,83.03,83.07,20071.0,70.5025,70.5959,70.4855,70.5195,20071.0
2019-08-13 11:50:00,83.09,83.23,83.03,83.22,25919.0,70.5365,70.6553,70.4855,70.6468,25919.0
2019-08-13 12:00:00,83.21,83.38,83.16,83.3,17474.0,70.6383,70.7826,70.5959,70.7147,17474.0
2019-08-13 12:10:00,83.31,83.5,83.28,83.39,15444.0,70.7232,70.8845,70.6977,70.7911,15444.0
2019-08-13 12:20:00,83.39,83.46,83.37,83.39,47368.0,70.7911,70.8506,70.7742,70.7911,47368.0
2019-08-13 12:30:00,83.38,83.45,83.3,83.35,14798.0,70.7826,70.8421,70.7147,70.7572,14798.0
2019-08-13 12:40:00,83.38,83.49,83.37,83.48,9816.0,70.7826,70.876,70.7742,70.8675,9816.0
2019-08-13 12:50:00,83.5,83.56,83.36,83.48,10067.0,70.8845,70.9354,70.7657,70.8675,10067.0
2019-08-13 13:00:00,83.49,83.59,83.39,83.54,12482.0,70.876,70.9609,70.7911,70.9185,12482.0
2019-08-13 13:10:00,83.56,83.61,83.27,83.27,25710.0,70.9354,70.9779,70.6893,70.6893,25710.0
2019-08-13 13:20:00,83.27,83.37,83.26,83.35,10604.0,70.6893,70.7742,70.6808,70.7572,10604.0
2019-08-13 13:30:00,83.36,83.4,83.29,83.34,10015.0,70.7657,70.7996,70.7062,70.7487,10015.0
2019-08-13 13:40:00,83.36,83.46,83.34,83.38,8479.0,70.7657,70.8506,70.7487,70.7826,8479.0
2019-08-13 13:50:00,83.38,83.53,83.38,83.51,6570.0,70.7826,70.91,70.7826,70.893,6570.0
2019-08-13 14:00:00,83.55,83.57,83.47,83.56,8106.0,70.927,70.9439,70.859,70.9354,8106.0
2019-08-13 14:10:00,83.57,83.62,83.52,83.56,11423.0,70.9439,70.9864,70.9015,70.9354,11423.0
2019-08-13 14:20:00,83.57,83.79,83.56,83.78,14731.0,70.9439,71.1307,70.9354,71.1222,14731.0
2019-08-13 14:30:00,83.78,83.88,83.75,83.81,15571.0,71.1222,71.2071,71.0967,71.1477,15571.0
2019-08-13 14:40:00,83.81,83.83,83.69,83.72,9904.0,71.1477,71.1647,71.0458,71.0713,9904.0
2019-08-13 14:50:00,83.72,83.8,83.67,83.69,10397.0,71.0713,71.1392,71.0288,71.0458,10397.0
2019-08-13 15:00:00,83.67,83.73,83.57,83.67,13802.0,71.0288,71.0798,70.9439,71.0288,13802.0
2019-08-13 15:10:00,83.66,83.73,83.6,83.73,5860.0,71.0203,71.0798,70.9694,71.0798,5860.0
2019-08-13 15:20:00,83.75,83.79,83.7,83.79,12729.0,71.0967,71.1307,71.0543,71.1307,12729.0
2019-08-13 15:30:00,83.77,83.77,83.64,83.68,18146.0,71.1137,71.1137,71.0034,71.0373,18146.0
2019-08-13 15:40:00,83.68,83.72,83.56,83.63,23958.0,71.0373,71.0713,70.9354,70.9949,23958.0
2019-08-13 15:50:00,83.62,83.74,83.59,83.74,79563.0,70.9864,71.0882,70.9609,71.0882,79563.0
2019-08-14 09:30:00,82.68,82.95,82.58,82.89,25708.0,70.1884,70.4176,70.1035,70.3667,25708.0
2019-08-14 09:40:00,82.86,82.87,82.46,82.53,35966.0,70.3412,70.3497,70.0016,70.0611,35966.0
2019-08-14 09:50:00,82.49,82.66,82.39,82.61,17182.0,70.0271,70.1714,69.9422,70.129,17182.0
2019-08-14 10:00:00,82.66,82.66,82.39,82.56,23530.0,70.1714,70.1714,69.9422,70.0865,23530.0
2019-08-14 10:10:00,82.54,82.56,82.44,82.46,12265.0,70.0696,70.0865,69.9847,70.0016,12265.0
2019-08-14 10:20:00,82.48,82.75,82.42,82.7,26744.0,70.0186,70.2478,69.9677,70.2054,26744.0
2019-08-14 10:30:00,82.68,82.69,82.36,82.36,10986.0,70.1884,70.1969,69.9167,69.9167,10986.0
2019-08-14 10:40:00,82.37,82.49,82.28,82.28,8630.0,69.9252,70.0271,69.8488,69.8488,8630.0
2019-08-14 10:50:00,82.25,82.25,81.91,82.06,20737.0,69.8234,69.8234,69.5347,69.6621,20737.0
2019-08-14 11:00:00,82.06,82.13,81.94,82.07,19194.0,69.6621,69.7215,69.5602,69.6706,19194.0
2019-08-14 11:10:00,82.06,82.07,81.85,81.9,15980.0,69.6621,69.6706,69.4838,69.5262,15980.0
2019-08-14 11:20:00,81.95,82.07,81.92,81.92,18726.0,69.5687,69.6706,69.5432,69.5432,18726.0
2019-08-14 11:30:00,81.94,82.17,81.94,82.04,38083.0,69.5602,69.7555,69.5602,69.6451,38083.0
2019-08-14 11:40:00,82.04,82.06,81.78,81.96,33271.0,69.6451,69.6621,69.4244,69.5772,33271.0
2019-08-14 11:50:00,81.94,82.05,81.87,81.91,28254.0,69.5602,69.6536,69.5008,69.5347,28254.0
2019-08-14 12:00:00,81.89,81.89,81.72,81.74,24855.0,69.5178,69.5178,69.3734,69.3904,24855.0
2019-08-14 12:10:00,81.77,81.88,81.71,81.83,15809.0,69.4159,69.5093,69.3649,69.4668,15809.0
2019-08-14 12:20:00,81.82,81.88,81.64,81.72,13047.0,69.4583,69.5093,69.3055,69.3734,13047.0
2019-08-14 12:30:00,81.75,81.91,81.75,81.8,16024.0,69.3989,69.5347,69.3989,69.4414,16024.0
2019-08-14 12:40:00,81.81,81.83,81.59,81.6,19596.0,69.4498,69.4668,69.2631,69.2716,19596.0
2019-08-14 12:50:00,81.58,81.64,81.45,81.49,48937.0,69.2546,69.3055,69.1442,69.1782,48937.0
2019-08-14 13:00:00,81.48,81.54,81.32,81.32,69390.0,69.1697,69.2206,69.0339,69.0339,69390.0
2019-08-14 13:10:00,81.32,81.37,81.18,81.2,48651.0,69.0339,69.0763,68.915,68.932,48651.0
2019-08-14 13:20:00,81.21,81.55,81.17,81.35,41485.0,68.9405,69.2291,68.9065,69.0593,41485.0
2019-08-14 13:30:00,81.34,81.62,81.34,81.57,13153.0,69.0509,69.2885,69.0509,69.2461,13153.0
2019-08-14 13:40:00,81.57,81.64,81.53,81.6,16644.0,69.2461,69.3055,69.2121,69.2716,16644.0
2019-08-14 13:50:00,81.6,81.67,81.53,81.57,9657.0,69.2716,69.331,69.2121,69.2461,9657.0
2019-08-14 14:00:00,81.56,81.58,81.36,81.53,12866.0,69.2376,69.2546,69.0678,69.2121,12866.0
2019-08-14 14:10:00,81.54,81.65,81.46,81.65,8532.0,69.2206,69.314,69.1527,69.314,8532.0
2019-08-14 14:20:00,81.61,81.61,81.41,81.41,9962.0,69.2801,69.2801,69.1103,69.1103,9962.0
2019-08-14 14:30:00,81.42,81.49,81.16,81.19,12296.0,69.1188,69.1782,68.898,68.9235,12296.0
2019-08-14 14:40:00,81.19,81.27,81.1,81.19,18915.0,68.9235,68.9914,68.8471,68.9235,18915.0
2019-08-14 14:50:00,81.18,81.43,81.17,81.29,15231.0,68.915,69.1273,68.9065,69.0084,15231.0
2019-08-14 15:00:00,81.29,81.59,81.24,81.49,17553.0,69.0084,69.2631,68.966,69.1782,17553.0
2019-08-14 15:10:00,81.48,81.51,81.12,81.12,23461.0,69.1697,69.1952,68.8641,68.8641,23461.0
2019-08-14 15:20:00,81.13,81.4,81.0,81.22,27954.0,68.8726,69.1018,68.7622,68.949,27954.0
2019-08-14 15:30:00,81.17,81.21,80.97,81.19,24046.0,68.9065,68.9405,68.7368,68.9235,24046.0
2019-08-14 15:40:00,81.21,81.25,81.02,81.06,40721.0,68.9405,68.9744,68.7792,68.8132,40721.0
2019-08-14 15:50:00,81.05,81.43,81.02,81.08,101862.0,68.8047,69.1273,68.7792,68.8301,101862.0
2019-08-15 09:30:00,80.32,80.32,79.72,80.11,112208.0,68.185,68.185,67.6756,68.0067,112208.0
2019-08-15 09:40:00,80.08,80.62,79.84,80.41,51827.0,67.9812,68.4396,67.7775,68.2614,51827.0
2019-08-15 09:50:00,80.39,80.6,80.21,80.57,37894.0,68.2444,68.4227,68.0916,68.3972,37894.0
2019-08-15 10:00:00,80.58,80.75,80.38,80.53,30101.0,68.4057,68.55,68.2359,68.3632,30101.0
2019-08-15 10:10:00,80.5,80.73,80.48,80.6,15020.0,68.3378,68.533,68.3208,68.4227,15020.0
2019-08-15 10:20:00,80.59,80.67,80.44,80.44,15783.0,68.4142,68.4821,68.2868,68.2868,15783.0
2019-08-15 10:30:00,80.38,80.63,80.25,80.54,20912.0,68.2359,68.4481,68.1255,68.3717,20912.0
2019-08-15 10:40:00,80.5,80.77,80.42,80.71,63265.0,68.3378,68.567,68.2698,68.516,63265.0
2019-08-15 10:50:00,80.7,80.86,80.52,80.54,57614.0,68.5075,68.6434,68.3547,68.3717,57614.0
2019-08-15 11:00:00,80.54,80.55,80.1,80.16,26411.0,68.3717,68.3802,67.9982,68.0491,26411.0
2019-08-15 11:10:00,80.14,80.23,80.04,80.08,27062.0,68.0322,68.1086,67.9473,67.9812,27062.0
2019-08-15 11:20:00,80.0,80.27,79.85,80.27,28070.0,67.9133,68.1425,67.786,68.1425,28070.0
2019-08-15 11:30:00,80.27,80.29,80.17,80.27,19513.0,68.1425,68.1595,68.0576,68.1425,19513.0
2019-08-15 11:40:00,80.28,80.44,80.22,80.26,18438.0,68.151,68.2868,68.1001,68.134,18438.0
2019-08-15 11:50:00,80.29,80.5,80.25,80.49,11453.0,68.1595,68.3378,68.1255,68.3293,11453.0
2019-08-15 12:00:00,80.48,80.71,80.41,80.57,18332.0,68.3208,68.516,68.2614,68.3972,18332.0
2019-08-15 12:10:00,80.56,80.62,80.47,80.52,14144.0,68.3887,68.4396,68.3123,68.3547,14144.0
2019-08-15 12:20:00,80.53,80.55,80.28,80.3,16420.0,68.3632,68.3802,68.151,68.168,16420.0
2019-08-15 12:30:00,80.29,80.36,80.22,80.28,11225.0,68.1595,68.2189,68.1001,68.151,11225.0
2019-08-15 12:40:00,80.25,80.27,80.18,80.18,10687.0,68.1255,68.1425,68.0661,68.0661,10687.0
2019-08-15 12:50:00,80.22,80.28,80.15,80.23,12996.0,68.1001,68.151,68.0406,68.1086,12996.0
2019-08-15 13:00:00,80.22,80.41,80.22,80.37,18783.0,68.1001,68.2614,68.1001,68.2274,18783.0
2019-08-15 13:10:00,80.37,80.5,80.34,80.47,16466.0,68.2274,68.3378,68.2019,68.3123,16466.0
2019-08-15 13:20:00,80.49,80.5,80.13,80.2,10017.0,68.3293,68.3378,68.0237,68.0831,10017.0
2019-08-15 13:30:00,80.19,80.37,80.14,80.17,18126.0,68.0746,68.2274,68.0322,68.0576,18126.0
2019-08-15 13:40:00,80.2,80.22,79.85,79.89,21503.0,68.0831,68.1001,67.786,67.8199,21503.0
2019-08-15 13:50:00,79.95,79.96,79.66,79.82,32828.0,67.8709,67.8793,67.6247,67.7605,32828.0
2019-08-15 14:00:00,79.82,79.85,79.65,79.8,36078.0,67.7605,67.786,67.6162,67.7435,36078.0
2019-08-15 14:10:00,79.81,80.02,79.81,79.84,44073.0,67.752,67.9303,67.752,67.7775,44073.0
2019-08-15 14:20:00,79.84,80.08,79.83,80.02,29370.0,67.7775,67.9812,67.769,67.9303,29370.0
2019-08-15 14:30:00,80.03,80.03,79.83,79.84,33985.0,67.9388,67.9388,67.769,67.7775,33985.0
2019-08-15 14:40:00,79.84,79.98,79.84,79.88,22878.0,67.7775,67.8963,67.7775,67.8114,22878.0
2019-08-15 14:50:00,79.89,80.0,79.81,79.98,30443.0,67.8199,67.9133,67.752,67.8963,30443.0
2019-08-15 15:00:00,80.0,80.24,79.99,80.23,33046.0,67.9133,68.117,67.9048,68.1086,33046.0
2019-08-15 15:10:00,80.23,80.24,80.03,80.05,34335.0,68.1086,68.117,67.9388,67.9557,34335.0
2019-08-15 15:20:00,80.06,80.12,79.93,79.97,54333.0,67.9642,68.0152,67.8539,67.8878,54333.0
2019-08-15 15:30:00,79.95,80.07,79.92,80.05,78683.0,67.8709,67.9727,67.8454,67.9557,78683.0
2019-08-15 15:40:00,80.06,80.33,79.99,80.3,74247.0,67.9642,68.1934,67.9048,68.168,74247.0
2019-08-15 15:50:00,80.31,80.37,80.05,80.09,154457.0,68.1765,68.2274,67.9557,67.9897,154457.0
2019-08-16 09:30:00,80.72,81.28,80.62,81.28,117122.0,68.5245,68.9999,68.4396,68.9999,117122.0
2019-08-16 09:40:00,81.31,81.35,80.99,81.01,53732.0,69.0254,69.0593,68.7537,68.7707,53732.0
2019-08-16 09:50:00,81.02,81.16,80.91,80.96,15779.0,68.7792,68.898,68.6858,68.7283,15779.0
2019-08-16 10:00:00,80.96,81.13,80.85,80.88,25670.0,68.7283,68.8726,68.6349,68.6603,25670.0
2019-08-16 10:10:00,80.88,80.91,80.6,80.63,32040.0,68.6603,68.6858,68.4227,68.4481,32040.0
2019-08-16 10:20:00,80.6,81.03,80.6,80.69,55400.0,68.4227,68.7877,68.4227,68.4991,55400.0
2019-08-16 10:30:00,80.71,80.85,80.69,80.72,24643.0,68.516,68.6349,68.4991,68.5245,24643.0
2019-08-16 10:40:00,80.71,80.89,80.71,80.81,25100.0,68.516,68.6688,68.516,68.6009,25100.0
2019-08-16 10:50:00,80.81,80.99,80.77,80.99,27260.0,68.6009,68.7537,68.567,68.7537,27260.0
2019-08-16 11:00:00,81.03,81.15,81.01,81.07,25568.0,68.7877,68.8896,68.7707,68.8216,25568.0
2019-08-16 11:10:00,81.09,81.14,80.93,80.94,31990.0,68.8386,68.8811,68.7028,68.7113,31990.0
2019-08-16 11:20:00,80.95,81.13,80.95,81.05,26956.0,68.7198,68.8726,68.7198,68.8047,26956.0
2019-08-16 11:30:00,81.05,81.11,80.94,81.01,34196.0,68.8047,68.8556,68.7113,68.7707,34196.0
2019-08-16 11:40:00,81.01,81.1,80.92,81.03,24956.0,68.7707,68.8471,68.6943,68.7877,24956.0
2019-08-16 11:50:00,81.02,81.17,81.01,81.06,22952.0,68.7792,68.9065,68.7707,68.8132,22952.0
2019-08-16 12:00:00,81.08,81.27,81.02,81.26,17081.0,68.8301,68.9914,68.7792,68.9829,17081.0
2019-08-16 12:10:00,81.27,81.33,81.2,81.23,15166.0,68.9914,69.0424,68.932,68.9575,15166.0
2019-08-16 12:20:00,81.29,81.47,81.28,81.45,8453.0,69.0084,69.1612,68.9999,69.1442,8453.0
2019-08-16 12:30:00,81.46,81.49,81.42,81.43,12429.0,69.1527,69.1782,69.1188,69.1273,12429.0
2019-08-16 12:40:00,81.41,81.57,81.41,81.5,18839.0,69.1103,69.2461,69.1103,69.1867,18839.0
2019-08-16 12:50:00,81.51,81.54,81.45,81.5,34518.0,69.1952,69.2206,69.1442,69.1867,34518.0
2019-08-16 13:00:00,81.49,81.59,81.49,81.58,15908.0,69.1782,69.2631,69.1782,69.2546,15908.0
2019-08-16 13:10:00,81.59,81.62,81.52,81.6,14303.0,69.2631,69.2885,69.2037,69.2716,14303.0
2019-08-16 13:20:00,81.59,81.67,81.59,81.66,13120.0,69.2631,69.331,69.2631,69.3225,13120.0
2019-08-16 13:30:00,81.66,81.66,81.57,81.59,15223.0,69.3225,69.3225,69.2461,69.2631,15223.0
2019-08-16 13:40:00,81.6,81.63,81.52,81.52,13975.0,69.2716,69.297,69.2037,69.2037,13975.0
2019-08-16 13:50:00,81.53,81.58,81.5,81.56,17608.0,69.2121,69.2546,69.1867,69.2376,17608.0
2019-08-16 14:00:00,81.56,81.6,81.52,81.54,11500.0,69.2376,69.2716,69.2037,69.2206,11500.0
2019-08-16 14:10:00,81.52,81.64,81.52,81.59,12903.0,69.2037,69.3055,69.2037,69.2631,12903.0
2019-08-16 14:20:00,81.6,81.62,81.44,81.46,25636.0,69.2716,69.2885,69.1357,69.1527,25636.0
2019-08-16 14:30:00,81.45,81.5,81.32,81.32,12416.0,69.1442,69.1867,69.0339,69.0339,12416.0
2019-08-16 14:40:00,81.36,81.46,81.33,81.44,50947.0,69.0678,69.1527,69.0424,69.1357,50947.0
2019-08-16 14:50:00,81.42,81.48,81.39,81.42,17866.0,69.1188,69.1697,69.0933,69.1188,17866.0
2019-08-16 15:00:00,81.42,81.52,81.4,81.4,22873.0,69.1188,69.2037,69.1018,69.1018,22873.0
2019-08-16 15:10:00,81.42,81.45,81.33,81.4,19023.0,69.1188,69.1442,69.0424,69.1018,19023.0
2019-08-16 15:20:00,81.41,81.43,81.3,81.35,19545.0,69.1103,69.1273,69.0169,69.0593,19545.0
2019-08-16 15:30:00,81.34,81.38,81.29,81.36,33787.0,69.0509,69.0848,69.0084,69.0678,33787.0
2019-08-16 15:40:00,81.38,81.4,81.33,81.37,37130.0,69.0848,69.1018,69.0424,69.0763,37130.0
2019-08-16 15:50:00,81.39,81.58,81.32,81.47,79433.0,69.0933,69.2546,69.0339,69.1612,79433.0
2019-08-19 09:30:00,82.46,82.46,82.17,82.31,51625.0,70.0016,70.0016,69.7555,69.8743,51625.0
2019-08-19 09:40:00,82.3,82.3,81.88,81.98,29116.0,69.8658,69.8658,69.5093,69.5942,29116.0
2019-08-19 09:50:00,81.98,82.21,81.97,82.2,10062.0,69.5942,69.7894,69.5857,69.7809,10062.0
2019-08-19 10:00:00,82.21,82.31,82.13,82.23,13187.0,69.7894,69.8743,69.7215,69.8064,13187.0
2019-08-19 10:10:00,82.23,82.29,82.19,82.29,23231.0,69.8064,69.8573,69.7724,69.8573,23231.0
2019-08-19 10:20:00,82.31,82.34,82.2,82.31,18658.0,69.8743,69.8998,69.7809,69.8743,18658.0
2019-08-19 10:30:00,82.29,82.31,82.17,82.29,15477.0,69.8573,69.8743,69.7555,69.8573,15477.0
2019-08-19 10:40:00,82.29,82.32,82.08,82.16,15610.0,69.8573,69.8828,69.679,69.747,15610.0
2019-08-19 10:50:00,82.15,82.23,82.09,82.2,11771.0,69.7385,69.8064,69.6875,69.7809,11771.0
2019-08-19 11:00:00,82.2,82.25,82.16,82.16,10954.0,69.7809,69.8234,69.747,69.747,10954.0
2019-08-19 11:10:00,82.21,82.3,82.17,82.29,14540.0,69.7894,69.8658,69.7555,69.8573,14540.0
2019-08-19 11:20:00,82.3,82.4,82.3,82.3,16465.0,69.8658,69.9507,69.8658,69.8658,16465.0
2019-08-19 11:30:00,82.3,82.4,82.23,82.4,17912.0,69.8658,69.9507,69.8064,69.9507,17912.0
2019-08-19 11:40:00,82.39,82.52,82.38,82.49,20215.0,69.9422,70.0526,69.9337,70.0271,20215.0
2019-08-19 11:50:00,82.48,82.52,82.33,82.34,16638.0,70.0186,70.0526,69.8913,69.8998,16638.0
2019-08-19 12:00:00,82.34,82.35,82.25,82.32,10109.0,69.8998,69.9083,69.8234,69.8828,10109.0
2019-08-19 12:10:00,82.31,82.34,82.28,82.34,9001.0,69.8743,69.8998,69.8488,69.8998,9001.0
2019-08-19 12:20:00,82.34,82.37,82.25,82.32,6925.0,69.8998,69.9252,69.8234,69.8828,6925.0
2019-08-19 12:30:00,82.31,82.33,82.21,82.33,9990.0,69.8743,69.8913,69.7894,69.8913,9990.0
2019-08-19 12:40:00,82.34,82.4,82.29,82.37,9216.0,69.8998,69.9507,69.8573,69.9252,9216.0
2019-08-19 12:50:00,82.38,82.4,82.36,82.39,8350.0,69.9337,69.9507,69.9167,69.9422,8350.0
2019-08-19 13:00:00,82.4,82.44,82.35,82.39,10127.0,69.9507,69.9847,69.9083,69.9422,10127.0
2019-08-19 13:10:00,82.38,82.42,82.33,82.39,14729.0,69.9337,69.9677,69.8913,69.9422,14729.0
2019-08-19 13:20:00,82.4,82.43,82.34,82.39,17312.0,69.9507,69.9762,69.8998,69.9422,17312.0
2019-08-19 13:30:00,82.37,82.37,82.28,82.33,9763.0,69.9252,69.9252,69.8488,69.8913,9763.0
2019-08-19 13:40:00,82.33,82.37,82.26,82.28,12044.0,69.8913,69.9252,69.8319,69.8488,12044.0
2019-08-19 13:50:00,82.28,82.34,82.24,82.26,9402.0,69.8488,69.8998,69.8149,69.8319,9402.0
2019-08-19 14:00:00,82.25,82.26,82.2,82.26,6755.0,69.8234,69.8319,69.7809,69.8319,6755.0
2019-08-19 14:10:00,82.24,82.28,82.21,82.25,12900.0,69.8149,69.8488,69.7894,69.8234,12900.0
2019-08-19 14:20:00,82.24,82.33,82.23,82.32,8811.0,69.8149,69.8913,69.8064,69.8828,8811.0
2019-08-19 14:30:00,82.32,82.35,82.25,82.33,8789.0,69.8828,69.9083,69.8234,69.8913,8789.0
2019-08-19 14:40:00,82.31,82.37,82.31,82.35,8667.0,69.8743,69.9252,69.8743,69.9083,8667.0
2019-08-19 14:50:00,82.35,82.4,82.27,82.29,15278.0,69.9083,69.9507,69.8403,69.8573,15278.0
2019-08-19 15:00:00,82.3,82.32,82.22,82.3,11995.0,69.8658,69.8828,69.7979,69.8658,11995.0
2019-08-19 15:10:00,82.3,82.31,82.22,82.28,12601.0,69.8658,69.8743,69.7979,69.8488,12601.0
2019-08-19 15:20:00,82.28,82.32,82.22,82.3,15466.0,69.8488,69.8828,69.7979,69.8658,15466.0
2019-08-19 15:30:00,82.29,82.44,82.28,82.43,19839.0,69.8573,69.9847,69.8488,69.9762,19839.0
2019-08-19 15:40:00,82.42,82.45,82.38,82.43,28633.0,69.9677,69.9931,69.9337,69.9762,28633.0
2019-08-19 15:50:00,82.44,82.49,82.25,82.29,70282.0,69.9847,70.0271,69.8234,69.8573,70282.0
2019-08-20 09:30:00,82.34,82.54,81.96,81.98,22713.0,69.8998,70.0696,69.5772,69.5942,22713.0
2019-08-20 09:40:00,81.98,82.04,81.84,81.95,11645.0,69.5942,69.6451,69.4753,69.5687,11645.0
2019-08-20 09:50:00,82.0,82.06,81.94,81.94,11989.0,69.6111,69.6621,69.5602,69.5602,11989.0
2019-08-20 10:00:00,81.94,82.1,81.89,82.07,17313.0,69.5602,69.696,69.5178,69.6706,17313.0
2019-08-20 10:10:00,82.04,82.28,82.01,82.24,5758.0,69.6451,69.8488,69.6196,69.8149,5758.0
2019-08-20 10:20:00,82.29,82.33,82.17,82.33,7551.0,69.8573,69.8913,69.7555,69.8913,7551.0
2019-08-20 10:30:00,82.29,82.3,82.16,82.23,8172.0,69.8573,69.8658,69.747,69.8064,8172.0
2019-08-20 10:40:00,82.2,82.3,82.13,82.23,9224.0,69.7809,69.8658,69.7215,69.8064,9224.0
2019-08-20 10:50:00,82.22,82.45,82.19,82.45,3910.0,69.7979,69.9931,69.7724,69.9931,3910.0
2019-08-20 11:00:00,82.42,82.55,82.4,82.53,9836.0,69.9677,70.078,69.9507,70.0611,9836.0
2019-08-20 11:10:00,82.55,82.67,82.55,82.59,8846.0,70.078,70.1799,70.078,70.112,8846.0
2019-08-20 11:20:00,82.6,82.6,82.51,82.52,8276.0,70.1205,70.1205,70.0441,70.0526,8276.0
2019-08-20 11:30:00,82.53,82.56,82.46,82.48,8567.0,70.0611,70.0865,70.0016,70.0186,8567.0
2019-08-20 11:40:00,82.49,82.49,82.32,82.35,8430.0,70.0271,70.0271,69.8828,69.9083,8430.0
2019-08-20 11:50:00,82.34,82.36,82.28,82.32,6323.0,69.8998,69.9167,69.8488,69.8828,6323.0
2019-08-20 12:00:00,82.33,82.44,82.33,82.4,3631.0,69.8913,69.9847,69.8913,69.9507,3631.0
2019-08-20 12:10:00,82.4,82.4,82.33,82.37,10171.0,69.9507,69.9507,69.8913,69.9252,10171.0
2019-08-20 12:20:00,82.4,82.42,82.33,82.41,8216.0,69.9507,69.9677,69.8913,69.9592,8216.0
2019-08-20 12:30:00,82.37,82.41,82.26,82.26,6381.0,69.9252,69.9592,69.8319,69.8319,6381.0
2019-08-20 12:40:00,82.29,82.3,82.19,82.23,11893.0,69.8573,69.8658,69.7724,69.8064,11893.0
2019-08-20 12:50:00,82.25,82.28,82.22,82.28,4710.0,69.8234,69.8488,69.7979,69.8488,4710.0
2019-08-20 13:00:00,82.28,82.28,82.14,82.15,12160.0,69.8488,69.8488,69.73,69.7385,12160.0
2019-08-20 13:10:00,82.15,82.18,82.1,82.17,13514.0,69.7385,69.7639,69.696,69.7555,13514.0
2019-08-20 13:20:00,82.15,82.25,82.15,82.2,5609.0,69.7385,69.8234,69.7385,69.7809,5609.0
2019-08-20 13:30:00,82.22,82.23,82.03,82.08,9996.0,69.7979,69.8064,69.6366,69.679,9996.0
2019-08-20 13:40:00,82.12,82.19,82.02,82.03,10515.0,69.713,69.7724,69.6281,69.6366,10515.0
2019-08-20 13:50:00,82.04,82.17,81.99,82.11,13537.0,69.6451,69.7555,69.6026,69.7045,13537.0
2019-08-20 14:00:00,82.11,82.13,81.9,81.9,8144.0,69.7045,69.7215,69.5262,69.5262,8144.0
2019-08-20 14:10:00,81.93,81.96,81.84,81.96,7439.0,69.5517,69.5772,69.4753,69.5772,7439.0
2019-08-20 14:20:00,81.91,81.98,81.81,81.96,6669.0,69.5347,69.5942,69.4498,69.5772,6669.0
2019-08-20 14:30:00,81.94,82.03,81.94,81.97,6928.0,69.5602,69.6366,69.5602,69.5857,6928.0
2019-08-20 14:40:00,81.98,81.98,81.82,81.9,5872.0,69.5942,69.5942,69.4583,69.5262,5872.0
2019-08-20 14:50:00,81.87,81.96,81.83,81.94,6487.0,69.5008,69.5772,69.4668,69.5602,6487.0
2019-08-20 15:00:00,81.88,81.9,81.81,81.86,10453.0,69.5093,69.5262,69.4498,69.4923,10453.0
2019-08-20 15:10:00,81.84,81.9,81.79,81.89,15048.0,69.4753,69.5262,69.4329,69.5178,15048.0
2019-08-20 15:20:00,81.9,82.03,81.9,82.03,7295.0,69.5262,69.6366,69.5262,69.6366,7295.0
2019-08-20 15:30:00,82.04,82.06,81.93,81.97,12361.0,69.6451,69.6621,69.5517,69.5857,12361.0
2019-08-20 15:40:00,81.97,82.06,81.94,82.02,17800.0,69.5857,69.6621,69.5602,69.6281,17800.0
2019-08-20 15:50:00,82.02,82.03,81.89,81.94,75706.0,69.6281,69.6366,69.5178,69.5602,75706.0
2019-08-21 09:30:00,82.37,82.61,82.25,82.51,30635.0,69.9252,70.129,69.8234,70.0441,30635.0
2019-08-21 09:40:00,82.54,82.7,82.54,82.62,8946.0,70.0696,70.2054,70.0696,70.1375,8946.0
2019-08-21 09:50:00,82.63,82.78,82.48,82.51,10875.0,70.146,70.2733,70.0186,70.0441,10875.0
2019-08-21 10:00:00,82.48,82.53,82.3,82.32,25138.0,70.0186,70.0611,69.8658,69.8828,25138.0
2019-08-21 10:10:00,82.3,82.5,82.27,82.46,29359.0,69.8658,70.0356,69.8403,70.0016,29359.0
2019-08-21 10:20:00,82.46,82.48,82.35,82.42,57368.0,70.0016,70.0186,69.9083,69.9677,57368.0
2019-08-21 10:30:00,82.44,82.48,82.36,82.46,8060.0,69.9847,70.0186,69.9167,70.0016,8060.0
2019-08-21 10:40:00,82.44,82.45,82.36,82.43,5538.0,69.9847,69.9931,69.9167,69.9762,5538.0
2019-08-21 10:50:00,82.43,82.49,82.35,82.4,6300.0,69.9762,70.0271,69.9083,69.9507,6300.0
2019-08-21 11:00:00,82.4,82.53,82.3,82.53,8545.0,69.9507,70.0611,69.8658,70.0611,8545.0
2019-08-21 11:10:00,82.51,82.53,82.44,82.44,42641.0,70.0441,70.0611,69.9847,69.9847,42641.0
2019-08-21 11:20:00,82.46,82.54,82.41,82.47,6034.0,70.0016,70.0696,69.9592,70.0101,6034.0
2019-08-21 11:30:00,82.47,82.59,82.45,82.54,8000.0,70.0101,70.112,69.9931,70.0696,8000.0
2019-08-21 11:40:00,82.54,82.59,82.52,82.57,8446.0,70.0696,70.112,70.0526,70.095,8446.0
2019-08-21 11:50:00,82.61,82.61,82.48,82.55,23668.0,70.129,70.129,70.0186,70.078,23668.0
2019-08-21 12:00:00,82.54,82.57,82.47,82.5,12887.0,70.0696,70.095,70.0101,70.0356,12887.0
2019-08-21 12:10:00,82.5,82.63,82.49,82.57,5860.0,70.0356,70.146,70.0271,70.095,5860.0
2019-08-21 12:20:00,82.58,82.59,82.53,82.58,7312.0,70.1035,70.112,70.0611,70.1035,7312.0
2019-08-21 12:30:00,82.59,82.59,82.49,82.52,7290.0,70.112,70.112,70.0271,70.0526,7290.0
2019-08-21 12:40:00,82.53,82.54,82.49,82.52,7614.0,70.0611,70.0696,70.0271,70.0526,7614.0
2019-08-21 12:50:00,82.55,82.63,82.54,82.59,7701.0,70.078,70.146,70.0696,70.112,7701.0
2019-08-21 13:00:00,82.59,82.63,82.55,82.63,5072.0,70.112,70.146,70.078,70.146,5072.0
2019-08-21 13:10:00,82.63,82.65,82.6,82.63,5861.0,70.146,70.1629,70.1205,70.146,5861.0
2019-08-21 13:20:00,82.63,82.63,82.51,82.52,8394.0,70.146,70.146,70.0441,70.0526,8394.0
2019-08-21 13:30:00,82.51,82.51,82.43,82.46,6829.0,70.0441,70.0441,69.9762,70.0016,6829.0
2019-08-21 13:40:00,82.46,82.49,82.41,82.49,8148.0,70.0016,70.0271,69.9592,70.0271,8148.0
2019-08-21 13:50:00,82.47,82.48,82.41,82.44,6939.0,70.0101,70.0186,69.9592,69.9847,6939.0
2019-08-21 14:00:00,82.42,82.52,82.2,82.42,14844.0,69.9677,70.0526,69.7809,69.9677,14844.0
2019-08-21 14:10:00,82.43,82.53,82.32,82.49,9431.0,69.9762,70.0611,69.8828,70.0271,9431.0
2019-08-21 14:20:00,82.52,82.55,82.48,82.5,4393.0,70.0526,70.078,70.0186,70.0356,4393.0
2019-08-21 14:30:00,82.48,82.48,82.36,82.4,9096.0,70.0186,70.0186,69.9167,69.9507,9096.0
2019-08-21 14:40:00,82.4,82.42,82.29,82.32,6056.0,69.9507,69.9677,69.8573,69.8828,6056.0
2019-08-21 14:50:00,82.31,82.37,82.28,82.37,14119.0,69.8743,69.9252,69.8488,69.9252,14119.0
2019-08-21 15:00:00,82.37,82.44,82.33,82.43,39031.0,69.9252,69.9847,69.8913,69.9762,39031.0
2019-08-21 15:10:00,82.43,82.51,82.43,82.51,11923.0,69.9762,70.0441,69.9762,70.0441,11923.0
2019-08-21 15:20:00,82.51,82.52,82.42,82.51,11835.0,70.0441,70.0526,69.9677,70.0441,11835.0
2019-08-21 15:30:00,82.49,82.56,82.48,82.48,37574.0,70.0271,70.0865,70.0186,70.0186,37574.0
2019-08-21 15:40:00,82.47,82.51,82.43,82.46,21883.0,70.0101,70.0441,69.9762,70.0016,21883.0
2019-08-21 15:50:00,82.45,82.54,82.44,82.52,67677.0,69.9931,70.0696,69.9847,70.0526,67677.0
2019-08-22 09:30:00,82.92,82.92,82.59,82.65,39180.0,70.3921,70.3921,70.112,70.1629,39180.0
2019-08-22 09:40:00,82.66,82.7,82.35,82.39,18912.0,70.1714,70.2054,69.9083,69.9422,18912.0
2019-08-22 09:50:00,82.35,82.5,82.34,82.44,35919.0,69.9083,70.0356,69.8998,69.9847,35919.0
2019-08-22 10:00:00,82.44,82.49,82.38,82.4,36252.0,69.9847,70.0271,69.9337,69.9507,36252.0
2019-08-22 10:10:00,82.38,82.42,82.31,82.31,9684.0,69.9337,69.9677,69.8743,69.8743,9684.0
2019-08-22 10:20:00,82.31,82.31,82.12,82.22,10653.0,69.8743,69.8743,69.713,69.7979,10653.0
2019-08-22 10:30:00,82.21,82.21,81.54,81.78,28176.0,69.7894,69.7894,69.2206,69.4244,28176.0
2019-08-22 10:40:00,81.78,81.81,81.46,81.54,13713.0,69.4244,69.4498,69.1527,69.2206,13713.0
2019-08-22 10:50:00,81.59,81.6,81.25,81.31,12017.0,69.2631,69.2716,68.9744,69.0254,12017.0
2019-08-22 11:00:00,81.33,81.72,81.32,81.64,13842.0,69.0424,69.3734,69.0339,69.3055,13842.0
2019-08-22 11:10:00,81.67,81.94,81.67,81.83,14141.0,69.331,69.5602,69.331,69.4668,14141.0
2019-08-22 11:20:00,81.83,81.89,81.62,81.64,9701.0,69.4668,69.5178,69.2885,69.3055,9701.0
2019-08-22 11:30:00,81.64,81.88,81.64,81.87,8413.0,69.3055,69.5093,69.3055,69.5008,8413.0
2019-08-22 11:40:00,81.85,81.89,81.73,81.75,8644.0,69.4838,69.5178,69.3819,69.3989,8644.0
2019-08-22 11:50:00,81.76,81.86,81.71,81.82,10032.0,69.4074,69.4923,69.3649,69.4583,10032.0
2019-08-22 12:00:00,81.8,82.0,81.79,81.98,9165.0,69.4414,69.6111,69.4329,69.5942,9165.0
2019-08-22 12:10:00,82.02,82.07,81.99,82.06,7922.0,69.6281,69.6706,69.6026,69.6621,7922.0
2019-08-22 12:20:00,82.06,82.06,81.97,82.05,10028.0,69.6621,69.6621,69.5857,69.6536,10028.0
2019-08-22 12:30:00,82.04,82.11,81.95,81.99,11305.0,69.6451,69.7045,69.5687,69.6026,11305.0
2019-08-22 12:40:00,82.01,82.21,82.01,82.19,9076.0,69.6196,69.7894,69.6196,69.7724,9076.0
2019-08-22 12:50:00,82.19,82.22,82.13,82.13,8534.0,69.7724,69.7979,69.7215,69.7215,8534.0
2019-08-22 13:00:00,82.12,82.2,82.12,82.18,5886.0,69.713,69.7809,69.713,69.7639,5886.0
2019-08-22 13:10:00,82.19,82.26,82.18,82.22,10348.0,69.7724,69.8319,69.7639,69.7979,10348.0
2019-08-22 13:20:00,82.22,82.36,82.22,82.29,8688.0,69.7979,69.9167,69.7979,69.8573,8688.0
2019-08-22 13:30:00,82.29,82.32,82.25,82.29,10605.0,69.8573,69.8828,69.8234,69.8573,10605.0
2019-08-22 13:40:00,82.29,82.34,82.24,82.27,10249.0,69.8573,69.8998,69.8149,69.8403,10249.0
2019-08-22 13:50:00,82.27,82.33,82.26,82.29,14892.0,69.8403,69.8913,69.8319,69.8573,14892.0
2019-08-22 14:00:00,82.3,82.33,82.25,82.27,11582.0,69.8658,69.8913,69.8234,69.8403,11582.0
2019-08-22 14:10:00,82.24,82.3,82.21,82.29,15482.0,69.8149,69.8658,69.7894,69.8573,15482.0
2019-08-22 14:20:00,82.29,82.34,82.26,82.28,7777.0,69.8573,69.8998,69.8319,69.8488,7777.0
2019-08-22 14:30:00,82.28,82.31,82.23,82.28,8000.0,69.8488,69.8743,69.8064,69.8488,8000.0
2019-08-22 14:40:00,82.28,82.43,82.27,82.38,14057.0,69.8488,69.9762,69.8403,69.9337,14057.0
2019-08-22 14:50:00,82.4,82.47,82.37,82.41,8297.0,69.9507,70.0101,69.9252,69.9592,8297.0
2019-08-22 15:00:00,82.41,82.42,82.23,82.23,17566.0,69.9592,69.9677,69.8064,69.8064,17566.0
2019-08-22 15:10:00,82.23,82.24,82.05,82.1,18027.0,69.8064,69.8149,69.6536,69.696,18027.0
2019-08-22 15:20:00,82.11,82.2,82.09,82.16,24636.0,69.7045,69.7809,69.6875,69.747,24636.0
2019-08-22 15:30:00,82.18,82.27,82.17,82.23,20290.0,69.7639,69.8403,69.7555,69.8064,20290.0
2019-08-22 15:40:00,82.23,82.38,82.23,82.36,18893.0,69.8064,69.9337,69.8064,69.9167,18893.0
2019-08-22 15:50:00,82.36,82.5,82.21,82.24,80540.0,69.9167,70.0356,69.7894,69.8149,80540.0
2019-08-23 09:30:00,82.1,82.23,81.85,81.98,27140.0,69.696,69.8064,69.4838,69.5942,27140.0
2019-08-23 09:40:00,81.98,82.13,81.71,81.72,7617.0,69.5942,69.7215,69.3649,69.3734,7617.0
2019-08-23 09:50:00,81.66,81.79,81.62,81.78,12063.0,69.3225,69.4329,69.2885,69.4244,12063.0
2019-08-23 10:00:00,81.72,82.22,81.67,82.02,31153.0,69.3734,69.7979,69.331,69.6281,31153.0
2019-08-23 10:10:00,81.87,82.29,81.72,82.29,13098.0,69.5008,69.8573,69.3734,69.8573,13098.0
2019-08-23 10:20:00,82.29,82.29,82.03,82.04,10747.0,69.8573,69.8573,69.6366,69.6451,10747.0
2019-08-23 10:30:00,82.03,82.39,81.91,82.39,14937.0,69.6366,69.9422,69.5347,69.9422,14937.0
2019-08-23 10:40:00,82.43,82.43,82.23,82.24,5071.0,69.9762,69.9762,69.8064,69.8149,5071.0
2019-08-23 10:50:00,82.32,82.42,82.14,82.14,9853.0,69.8828,69.9677,69.73,69.73,9853.0
2019-08-23 11:00:00,82.16,82.22,80.73,80.73,31683.0,69.747,69.7979,68.533,68.533,31683.0
2019-08-23 11:10:00,80.65,81.15,80.55,81.11,34643.0,68.4651,68.8896,68.3802,68.8556,34643.0
2019-08-23 11:20:00,81.11,81.11,80.81,80.94,12629.0,68.8556,68.8556,68.6009,68.7113,12629.0
2019-08-23 11:30:00,80.91,80.95,80.58,80.75,18612.0,68.6858,68.7198,68.4057,68.55,18612.0
2019-08-23 11:40:00,80.75,80.88,80.66,80.73,7929.0,68.55,68.6603,68.4736,68.533,7929.0
2019-08-23 11:50:00,80.77,80.77,80.56,80.6,7032.0,68.567,68.567,68.3887,68.4227,7032.0
2019-08-23 12:00:00,80.56,80.67,80.46,80.58,14143.0,68.3887,68.4821,68.3038,68.4057,14143.0
2019-08-23 12:10:00,80.58,80.8,80.51,80.71,5803.0,68.4057,68.5924,68.3463,68.516,5803.0
2019-08-23 12:20:00,80.7,80.7,80.46,80.48,10777.0,68.5075,68.5075,68.3038,68.3208,10777.0
2019-08-23 12:30:00,80.48,80.58,80.48,80.51,19413.0,68.3208,68.4057,68.3208,68.3463,19413.0
2019-08-23 12:40:00,80.52,80.53,80.35,80.39,17761.0,68.3547,68.3632,68.2104,68.2444,17761.0
2019-08-23 12:50:00,80.4,80.47,80.31,80.44,18966.0,68.2529,68.3123,68.1765,68.2868,18966.0
2019-08-23 13:00:00,80.47,80.5,80.35,80.41,25372.0,68.3123,68.3378,68.2104,68.2614,25372.0
2019-08-23 13:10:00,80.41,80.63,80.37,80.42,16842.0,68.2614,68.4481,68.2274,68.2698,16842.0
2019-08-23 13:20:00,80.41,80.45,80.34,80.42,6767.0,68.2614,68.2953,68.2019,68.2698,6767.0
2019-08-23 13:30:00,80.4,80.53,80.39,80.53,9339.0,68.2529,68.3632,68.2444,68.3632,9339.0
2019-08-23 13:40:00,80.5,80.55,80.37,80.48,12851.0,68.3378,68.3802,68.2274,68.3208,12851.0
2019-08-23 13:50:00,80.46,80.58,80.46,80.49,8589.0,68.3038,68.4057,68.3038,68.3293,8589.0
2019-08-23 14:00:00,80.47,80.56,80.41,80.52,16002.0,68.3123,68.3887,68.2614,68.3547,16002.0
2019-08-23 14:10:00,80.5,80.5,80.36,80.41,9509.0,68.3378,68.3378,68.2189,68.2614,9509.0
2019-08-23 14:20:00,80.42,80.54,80.37,80.54,9008.0,68.2698,68.3717,68.2274,68.3717,9008.0
2019-08-23 14:30:00,80.51,80.58,80.4,80.43,9630.0,68.3463,68.4057,68.2529,68.2783,9630.0
2019-08-23 14:40:00,80.45,80.5,80.32,80.36,15523.0,68.2953,68.3378,68.185,68.2189,15523.0
2019-08-23 14:50:00,80.3,80.43,80.28,80.39,19030.0,68.168,68.2783,68.151,68.2444,19030.0
2019-08-23 15:00:00,80.34,80.39,80.23,80.25,19134.0,68.2019,68.2444,68.1086,68.1255,19134.0
2019-08-23 15:10:00,80.24,80.29,80.07,80.22,25876.0,68.117,68.1595,67.9727,68.1001,25876.0
2019-08-23 15:20:00,80.24,80.26,80.12,80.14,16734.0,68.117,68.134,68.0152,68.0322,16734.0
2019-08-23 15:30:00,80.11,80.14,79.97,80.03,25185.0,68.0067,68.0322,67.8878,67.9388,25185.0
2019-08-23 15:40:00,80.02,80.09,79.91,79.92,56786.0,67.9303,67.9897,67.8369,67.8454,56786.0
2019-08-23 15:50:00,79.91,79.96,79.37,79.73,421123.0,67.8369,67.8793,67.3785,67.6841,421123.0
2019-08-26 09:30:00,80.57,80.75,80.35,80.55,37827.0,68.3972,68.55,68.2104,68.3802,37827.0
2019-08-26 09:40:00,80.59,80.59,80.11,80.12,15322.0,68.4142,68.4142,68.0067,68.0152,15322.0
2019-08-26 09:50:00,80.14,80.42,80.11,80.41,18122.0,68.0322,68.2698,68.0067,68.2614,18122.0
2019-08-26 10:00:00,80.41,80.47,80.07,80.07,16368.0,68.2614,68.3123,67.9727,67.9727,16368.0
2019-08-26 10:10:00,80.05,80.05,79.79,79.87,11772.0,67.9557,67.9557,67.735,67.8029,11772.0
2019-08-26 10:20:00,79.88,79.9,79.72,79.75,53528.0,67.8114,67.8284,67.6756,67.7011,53528.0
2019-08-26 10:30:00,79.76,79.82,79.67,79.78,17680.0,67.7096,67.7605,67.6332,67.7265,17680.0
2019-08-26 10:40:00,79.76,79.96,79.65,79.92,40182.0,67.7096,67.8793,67.6162,67.8454,40182.0
2019-08-26 10:50:00,79.91,80.0,79.8,79.91,7234.0,67.8369,67.9133,67.7435,67.8369,7234.0
2019-08-26 11:00:00,79.93,80.13,79.87,80.12,14795.0,67.8539,68.0237,67.8029,68.0152,14795.0
2019-08-26 11:10:00,80.12,80.28,79.85,79.88,36038.0,68.0152,68.151,67.786,67.8114,36038.0
2019-08-26 11:20:00,79.86,79.94,79.76,79.86,15836.0,67.7945,67.8624,67.7096,67.7945,15836.0
2019-08-26 11:30:00,79.86,79.96,79.85,79.88,16463.0,67.7945,67.8793,67.786,67.8114,16463.0
2019-08-26 11:40:00,79.87,79.88,79.69,79.88,20160.0,67.8029,67.8114,67.6501,67.8114,20160.0
2019-08-26 11:50:00,79.89,79.89,79.76,79.88,13004.0,67.8199,67.8199,67.7096,67.8114,13004.0
2019-08-26 12:00:00,79.9,79.99,79.89,79.96,12814.0,67.8284,67.9048,67.8199,67.8793,12814.0
2019-08-26 12:10:00,79.97,80.0,79.85,79.85,9701.0,67.8878,67.9133,67.786,67.786,9701.0
2019-08-26 12:20:00,79.87,80.17,79.87,80.04,17801.0,67.8029,68.0576,67.8029,67.9473,17801.0
2019-08-26 12:30:00,80.05,80.05,79.88,79.95,24251.0,67.9557,67.9557,67.8114,67.8709,24251.0
2019-08-26 12:40:00,79.95,79.97,79.87,79.95,20781.0,67.8709,67.8878,67.8029,67.8709,20781.0
2019-08-26 12:50:00,79.94,80.12,79.88,79.97,42929.0,67.8624,68.0152,67.8114,67.8878,42929.0
2019-08-26 13:00:00,79.97,80.1,79.97,80.07,11691.0,67.8878,67.9982,67.8878,67.9727,11691.0
2019-08-26 13:10:00,80.07,80.07,79.94,79.96,9804.0,67.9727,67.9727,67.8624,67.8793,9804.0
2019-08-26 13:20:00,79.94,80.03,79.94,80.03,8527.0,67.8624,67.9388,67.8624,67.9388,8527.0
2019-08-26 13:30:00,80.04,80.06,79.95,80.02,13402.0,67.9473,67.9642,67.8709,67.9303,13402.0
2019-08-26 13:40:00,80.02,80.16,79.98,80.16,12971.0,67.9303,68.0491,67.8963,68.0491,12971.0
2019-08-26 13:50:00,80.15,80.16,80.03,80.14,15382.0,68.0406,68.0491,67.9388,68.0322,15382.0
2019-08-26 14:00:00,80.15,80.16,79.98,79.99,14422.0,68.0406,68.0491,67.8963,67.9048,14422.0
2019-08-26 14:10:00,80.01,80.04,79.95,79.95,10048.0,67.9218,67.9473,67.8709,67.8709,10048.0
2019-08-26 14:20:00,79.93,79.98,79.9,79.96,8949.0,67.8539,67.8963,67.8284,67.8793,8949.0
2019-08-26 14:30:00,79.96,80.1,79.94,80.06,13628.0,67.8793,67.9982,67.8624,67.9642,13628.0
2019-08-26 14:40:00,80.06,80.12,80.05,80.05,9468.0,67.9642,68.0152,67.9557,67.9557,9468.0
2019-08-26 14:50:00,80.05,80.13,80.01,80.12,11769.0,67.9557,68.0237,67.9218,68.0152,11769.0
2019-08-26 15:00:00,80.12,80.28,80.08,80.11,14737.0,68.0152,68.151,67.9812,68.0067,14737.0
2019-08-26 15:10:00,80.12,80.23,80.12,80.22,20676.0,68.0152,68.1086,68.0152,68.1001,20676.0
2019-08-26 15:20:00,80.21,80.24,80.16,80.16,15370.0,68.0916,68.117,68.0491,68.0491,15370.0
2019-08-26 15:30:00,80.16,80.25,80.11,80.12,24335.0,68.0491,68.1255,68.0067,68.0152,24335.0
2019-08-26 15:40:00,80.11,80.2,80.1,80.15,23361.0,68.0067,68.0831,67.9982,68.0406,23361.0
2019-08-26 15:50:00,80.16,80.47,80.11,80.46,74456.0,68.0491,68.3123,68.0067,68.3038,74456.0
2019-08-27 09:30:00,80.92,81.19,80.63,81.01,25803.0,68.6943,68.9235,68.4481,68.7707,25803.0
2019-08-27 09:40:00,81.05,81.13,80.77,80.99,20360.0,68.8047,68.8726,68.567,68.7537,20360.0
2019-08-27 09:50:00,80.97,81.02,80.86,80.93,5694.0,68.7368,68.7792,68.6434,68.7028,5694.0
2019-08-27 10:00:00,80.99,81.22,80.88,81.16,10561.0,68.7537,68.949,68.6603,68.898,10561.0
2019-08-27 10:10:00,81.15,81.15,80.98,81.01,5772.0,68.8896,68.8896,68.7452,68.7707,5772.0
2019-08-27 10:20:00,81.0,81.08,80.89,80.96,7471.0,68.7622,68.8301,68.6688,68.7283,7471.0
2019-08-27 10:30:00,80.91,80.97,80.83,80.84,7250.0,68.6858,68.7368,68.6179,68.6264,7250.0
2019-08-27 10:40:00,80.9,80.93,80.8,80.8,8164.0,68.6773,68.7028,68.5924,68.5924,8164.0
2019-08-27 10:50:00,80.81,80.85,80.75,80.81,10045.0,68.6009,68.6349,68.55,68.6009,10045.0
2019-08-27 11:00:00,80.8,80.88,80.76,80.76,4457.0,68.5924,68.6603,68.5585,68.5585,4457.0
2019-08-27 11:10:00,80.74,80.82,80.57,80.57,11456.0,68.5415,68.6094,68.3972,68.3972,11456.0
2019-08-27 11:20:00,80.56,80.71,80.53,80.59,12811.0,68.3887,68.516,68.3632,68.4142,12811.0
2019-08-27 11:30:00,80.57,80.82,80.57,80.82,9646.0,68.3972,68.6094,68.3972,68.6094,9646.0
2019-08-27 11:40:00,80.81,80.95,80.79,80.91,14951.0,68.6009,68.7198,68.5839,68.6858,14951.0
2019-08-27 11:50:00,80.91,80.93,80.74,80.83,9477.0,68.6858,68.7028,68.5415,68.6179,9477.0
2019-08-27 12:00:00,80.82,80.9,80.69,80.8,9452.0,68.6094,68.6773,68.4991,68.5924,9452.0
2019-08-27 12:10:00,80.83,80.88,80.76,80.79,8020.0,68.6179,68.6603,68.5585,68.5839,8020.0
2019-08-27 12:20:00,80.78,80.84,80.73,80.77,4320.0,68.5755,68.6264,68.533,68.567,4320.0
2019-08-27 12:30:00,80.77,80.82,80.58,80.58,8038.0,68.567,68.6094,68.4057,68.4057,8038.0
2019-08-27 12:40:00,80.58,80.74,80.57,80.67,9260.0,68.4057,68.5415,68.3972,68.4821,9260.0
2019-08-27 12:50:00,80.69,80.7,80.49,80.54,7530.0,68.4991,68.5075,68.3293,68.3717,7530.0
2019-08-27 13:00:00,80.48,80.69,80.46,80.67,12307.0,68.3208,68.4991,68.3038,68.4821,12307.0
2019-08-27 13:10:00,80.66,80.67,80.47,80.54,7744.0,68.4736,68.4821,68.3123,68.3717,7744.0
2019-08-27 13:20:00,80.53,80.66,80.52,80.61,6887.0,68.3632,68.4736,68.3547,68.4311,6887.0
2019-08-27 13:30:00,80.58,80.86,80.53,80.67,10925.0,68.4057,68.6434,68.3632,68.4821,10925.0
2019-08-27 13:40:00,80.69,80.78,80.66,80.74,12429.0,68.4991,68.5755,68.4736,68.5415,12429.0
2019-08-27 13:50:00,80.78,80.85,80.73,80.85,8190.0,68.5755,68.6349,68.533,68.6349,8190.0
2019-08-27 14:00:00,80.84,80.9,80.73,80.84,24798.0,68.6264,68.6773,68.533,68.6264,24798.0
2019-08-27 14:10:00,80.85,80.86,80.66,80.76,17304.0,68.6349,68.6434,68.4736,68.5585,17304.0
2019-08-27 14:20:00,80.77,80.78,80.68,80.72,8547.0,68.567,68.5755,68.4906,68.5245,8547.0
2019-08-27 14:30:00,80.68,80.71,80.64,80.7,5465.0,68.4906,68.516,68.4566,68.5075,5465.0
2019-08-27 14:40:00,80.7,80.75,80.64,80.75,3214.0,68.5075,68.55,68.4566,68.55,3214.0
2019-08-27 14:50:00,80.8,80.94,80.78,80.85,4335.0,68.5924,68.7113,68.5755,68.6349,4335.0
2019-08-27 15:00:00,80.89,81.07,80.88,80.98,13551.0,68.6688,68.8216,68.6603,68.7452,13551.0
2019-08-27 15:10:00,80.99,80.99,80.83,80.88,6448.0,68.7537,68.7537,68.6179,68.6603,6448.0
2019-08-27 15:20:00,80.88,80.88,80.71,80.72,9207.0,68.6603,68.6603,68.516,68.5245,9207.0
2019-08-27 15:30:00,80.72,80.78,80.65,80.73,11429.0,68.5245,68.5755,68.4651,68.533,11429.0
2019-08-27 15:40:00,80.74,80.89,80.73,80.85,22887.0,68.5415,68.6688,68.533,68.6349,22887.0
2019-08-27 15:50:00,80.85,80.85,80.64,80.65,60148.0,68.6349,68.6349,68.4566,68.4651,60148.0
2019-08-28 09:30:00,80.27,80.28,79.95,80.05,26003.0,68.1425,68.151,67.8709,67.9557,26003.0
2019-08-28 09:40:00,80.06,80.23,79.96,80.14,33518.0,67.9642,68.1086,67.8793,68.0322,33518.0
2019-08-28 09:50:00,80.12,80.31,80.02,80.31,16562.0,68.0152,68.1765,67.9303,68.1765,16562.0
2019-08-28 10:00:00,80.25,80.49,80.21,80.48,9906.0,68.1255,68.3293,68.0916,68.3208,9906.0
2019-08-28 10:10:00,80.51,80.53,80.4,80.42,6382.0,68.3463,68.3632,68.2529,68.2698,6382.0
2019-08-28 10:20:00,80.43,80.5,80.39,80.41,6814.0,68.2783,68.3378,68.2444,68.2614,6814.0
2019-08-28 10:30:00,80.42,80.57,80.38,80.4,11082.0,68.2698,68.3972,68.2359,68.2529,11082.0
2019-08-28 10:40:00,80.4,80.63,80.4,80.55,21726.0,68.2529,68.4481,68.2529,68.3802,21726.0
2019-08-28 10:50:00,80.55,80.63,80.53,80.57,11433.0,68.3802,68.4481,68.3632,68.3972,11433.0
2019-08-28 11:00:00,80.57,80.59,80.5,80.56,11144.0,68.3972,68.4142,68.3378,68.3887,11144.0
2019-08-28 11:10:00,80.59,80.59,80.46,80.56,11495.0,68.4142,68.4142,68.3038,68.3887,11495.0
2019-08-28 11:20:00,80.58,80.78,80.53,80.65,21914.0,68.4057,68.5755,68.3632,68.4651,21914.0
2019-08-28 11:30:00,80.65,80.68,80.56,80.64,15328.0,68.4651,68.4906,68.3887,68.4566,15328.0
2019-08-28 11:40:00,80.6,80.76,80.6,80.69,18017.0,68.4227,68.5585,68.4227,68.4991,18017.0
2019-08-28 11:50:00,80.7,80.75,80.65,80.68,9638.0,68.5075,68.55,68.4651,68.4906,9638.0
2019-08-28 12:00:00,80.7,80.72,80.65,80.68,6482.0,68.5075,68.5245,68.4651,68.4906,6482.0
2019-08-28 12:10:00,80.7,80.73,80.61,80.73,8743.0,68.5075,68.533,68.4311,68.533,8743.0
2019-08-28 12:20:00,80.73,80.8,80.7,80.71,8633.0,68.533,68.5924,68.5075,68.516,8633.0
2019-08-28 12:30:00,80.75,80.8,80.73,80.77,12931.0,68.55,68.5924,68.533,68.567,12931.0
2019-08-28 12:40:00,80.75,80.89,80.74,80.85,12012.0,68.55,68.6688,68.5415,68.6349,12012.0
2019-08-28 12:50:00,80.86,81.05,80.86,81.02,8782.0,68.6434,68.8047,68.6434,68.7792,8782.0
2019-08-28 13:00:00,81.03,81.03,80.88,80.91,9896.0,68.7877,68.7877,68.6603,68.6858,9896.0
2019-08-28 13:10:00,80.9,80.9,80.77,80.86,9338.0,68.6773,68.6773,68.567,68.6434,9338.0
2019-08-28 13:20:00,80.86,80.93,80.86,80.92,9180.0,68.6434,68.7028,68.6434,68.6943,9180.0
2019-08-28 13:30:00,80.91,80.94,80.84,80.94,6787.0,68.6858,68.7113,68.6264,68.7113,6787.0
2019-08-28 13:40:00,80.95,80.95,80.87,80.94,7130.0,68.7198,68.7198,68.6519,68.7113,7130.0
2019-08-28 13:50:00,80.94,80.94,80.82,80.84,9058.0,68.7113,68.7113,68.6094,68.6264,9058.0
2019-08-28 14:00:00,80.84,80.88,80.8,80.83,8289.0,68.6264,68.6603,68.5924,68.6179,8289.0
2019-08-28 14:10:00,80.83,80.85,80.72,80.76,9842.0,68.6179,68.6349,68.5245,68.5585,9842.0
2019-08-28 14:20:00,80.76,80.82,80.71,80.78,5518.0,68.5585,68.6094,68.516,68.5755,5518.0
2019-08-28 14:30:00,80.82,80.89,80.8,80.82,7660.0,68.6094,68.6688,68.5924,68.6094,7660.0
2019-08-28 14:40:00,80.85,81.05,80.84,81.04,8597.0,68.6349,68.8047,68.6264,68.7962,8597.0
2019-08-28 14:50:00,81.04,81.08,81.0,81.06,12021.0,68.7962,68.8301,68.7622,68.8132,12021.0
2019-08-28 15:00:00,81.06,81.08,80.99,81.04,6263.0,68.8132,68.8301,68.7537,68.7962,6263.0
2019-08-28 15:10:00,81.03,81.14,81.0,81.12,11684.0,68.7877,68.8811,68.7622,68.8641,11684.0
2019-08-28 15:20:00,81.13,81.13,80.96,81.0,9961.0,68.8726,68.8726,68.7283,68.7622,9961.0
2019-08-28 15:30:00,80.98,80.98,80.88,80.96,14853.0,68.7452,68.7452,68.6603,68.7283,14853.0
2019-08-28 15:40:00,80.96,81.01,80.91,80.98,19195.0,68.7283,68.7707,68.6858,68.7452,19195.0
2019-08-28 15:50:00,80.99,81.06,80.96,81.04,51233.0,68.7537,68.8132,68.7283,68.7962,51233.0
2019-08-29 09:30:00,81.96,82.09,81.78,82.08,43045.0,69.5772,69.6875,69.4244,69.679,43045.0
2019-08-29 09:40:00,82.08,82.29,81.97,82.23,31305.0,69.679,69.8573,69.5857,69.8064,31305.0
2019-08-29 09:50:00,82.25,82.31,82.09,82.23,14144.0,69.8234,69.8743,69.6875,69.8064,14144.0
2019-08-29 10:00:00,82.19,82.19,81.97,81.99,10709.0,69.7724,69.7724,69.5857,69.6026,10709.0
2019-08-29 10:10:00,81.97,81.98,81.84,81.93,8374.0,69.5857,69.5942,69.4753,69.5517,8374.0
2019-08-29 10:20:00,81.94,82.06,81.9,82.06,5449.0,69.5602,69.6621,69.5262,69.6621,5449.0
2019-08-29 10:30:00,81.97,82.04,81.61,81.83,9984.0,69.5857,69.6451,69.2801,69.4668,9984.0
2019-08-29 10:40:00,81.84,81.9,81.66,81.7,3999.0,69.4753,69.5262,69.3225,69.3565,3999.0
2019-08-29 10:50:00,81.75,81.89,81.75,81.87,3850.0,69.3989,69.5178,69.3989,69.5008,3850.0
2019-08-29 11:00:00,81.87,81.94,81.81,81.88,7901.0,69.5008,69.5602,69.4498,69.5093,7901.0
2019-08-29 11:10:00,81.87,81.93,81.85,81.92,5276.0,69.5008,69.5517,69.4838,69.5432,5276.0
2019-08-29 11:20:00,81.89,82.0,81.84,81.92,12299.0,69.5178,69.6111,69.4753,69.5432,12299.0
2019-08-29 11:30:00,81.92,82.01,81.85,81.93,6340.0,69.5432,69.6196,69.4838,69.5517,6340.0
2019-08-29 11:40:00,81.91,82.05,81.91,82.02,6036.0,69.5347,69.6536,69.5347,69.6281,6036.0
2019-08-29 11:50:00,82.04,82.05,81.97,81.98,6208.0,69.6451,69.6536,69.5857,69.5942,6208.0
2019-08-29 12:00:00,81.98,81.99,81.87,81.89,9428.0,69.5942,69.6026,69.5008,69.5178,9428.0
2019-08-29 12:10:00,81.93,82.03,81.93,82.03,5645.0,69.5517,69.6366,69.5517,69.6366,5645.0
2019-08-29 12:20:00,82.02,82.12,82.01,82.08,10077.0,69.6281,69.713,69.6196,69.679,10077.0
2019-08-29 12:30:00,82.06,82.15,82.03,82.11,8630.0,69.6621,69.7385,69.6366,69.7045,8630.0
2019-08-29 12:40:00,82.12,82.14,82.02,82.06,9031.0,69.713,69.73,69.6281,69.6621,9031.0
2019-08-29 12:50:00,82.03,82.11,82.0,82.06,5559.0,69.6366,69.7045,69.6111,69.6621,5559.0
2019-08-29 13:00:00,82.06,82.1,82.04,82.08,4975.0,69.6621,69.696,69.6451,69.679,4975.0
2019-08-29 13:10:00,82.08,82.1,82.04,82.09,8221.0,69.679,69.696,69.6451,69.6875,8221.0
2019-08-29 13:20:00,82.08,82.09,82.03,82.03,7233.0,69.679,69.6875,69.6366,69.6366,7233.0
2019-08-29 13:30:00,82.05,82.11,81.98,82.06,17847.0,69.6536,69.7045,69.5942,69.6621,17847.0
2019-08-29 13:40:00,82.06,82.1,81.98,82.05,12913.0,69.6621,69.696,69.5942,69.6536,12913.0
2019-08-29 13:50:00,82.05,82.09,82.03,82.06,8613.0,69.6536,69.6875,69.6366,69.6621,8613.0
2019-08-29 14:00:00,82.07,82.09,82.02,82.07,9848.0,69.6706,69.6875,69.6281,69.6706,9848.0
2019-08-29 14:10:00,82.06,82.06,81.9,81.94,11187.0,69.6621,69.6621,69.5262,69.5602,11187.0
2019-08-29 14:20:00,81.92,81.98,81.89,81.92,6505.0,69.5432,69.5942,69.5178,69.5432,6505.0
2019-08-29 14:30:00,81.92,81.95,81.78,81.81,7441.0,69.5432,69.5687,69.4244,69.4498,7441.0
2019-08-29 14:40:00,81.81,81.85,81.73,81.76,9709.0,69.4498,69.4838,69.3819,69.4074,9709.0
2019-08-29 14:50:00,81.76,81.79,81.68,81.76,13014.0,69.4074,69.4329,69.3395,69.4074,13014.0
2019-08-29 15:00:00,81.75,81.8,81.7,81.73,10489.0,69.3989,69.4414,69.3565,69.3819,10489.0
2019-08-29 15:10:00,81.74,81.78,81.71,81.77,7824.0,69.3904,69.4244,69.3649,69.4159,7824.0
2019-08-29 15:20:00,81.76,81.76,81.61,81.64,9703.0,69.4074,69.4074,69.2801,69.3055,9703.0
2019-08-29 15:30:00,81.64,81.78,81.63,81.78,11548.0,69.3055,69.4244,69.297,69.4244,11548.0
2019-08-29 15:40:00,81.77,81.85,81.75,81.84,13151.0,69.4159,69.4838,69.3989,69.4753,13151.0
2019-08-29 15:50:00,81.84,81.92,81.8,81.85,71341.0,69.4753,69.5432,69.4414,69.4838,71341.0
2019-08-30 09:30:00,82.38,82.38,81.61,82.23,20582.0,69.9337,69.9337,69.2801,69.8064,20582.0
2019-08-30 09:40:00,82.3,82.35,82.25,82.34,7324.0,69.8658,69.9083,69.8234,69.8998,7324.0
2019-08-30 09:50:00,82.35,82.41,82.19,82.25,18462.0,69.9083,69.9592,69.7724,69.8234,18462.0
2019-08-30 10:00:00,82.2,82.29,82.16,82.29,12561.0,69.7809,69.8573,69.747,69.8573,12561.0
2019-08-30 10:10:00,82.27,82.27,82.09,82.17,7662.0,69.8403,69.8403,69.6875,69.7555,7662.0
2019-08-30 10:20:00,82.21,82.21,82.01,82.03,10114.0,69.7894,69.7894,69.6196,69.6366,10114.0
2019-08-30 10:30:00,82.06,82.12,82.03,82.03,7785.0,69.6621,69.713,69.6366,69.6366,7785.0
2019-08-30 10:40:00,82.04,82.17,82.0,82.17,10083.0,69.6451,69.7555,69.6111,69.7555,10083.0
2019-08-30 10:50:00,82.17,82.17,82.0,82.02,7515.0,69.7555,69.7555,69.6111,69.6281,7515.0
2019-08-30 11:00:00,81.99,82.0,81.78,81.88,11041.0,69.6026,69.6111,69.4244,69.5093,11041.0
2019-08-30 11:10:00,81.89,81.95,81.58,81.65,14935.0,69.5178,69.5687,69.2546,69.314,14935.0
2019-08-30 11:20:00,81.65,81.65,81.46,81.55,7744.0,69.314,69.314,69.1527,69.2291,7744.0
2019-08-30 11:30:00,81.58,81.72,81.58,81.68,6662.0,69.2546,69.3734,69.2546,69.3395,6662.0
2019-08-30 11:40:00,81.69,81.83,81.68,81.82,5940.0,69.348,69.4668,69.3395,69.4583,5940.0
2019-08-30 11:50:00,81.82,81.83,81.7,81.73,7693.0,69.4583,69.4668,69.3565,69.3819,7693.0
2019-08-30 12:00:00,81.74,81.75,81.64,81.67,8205.0,69.3904,69.3989,69.3055,69.331,8205.0
2019-08-30 12:10:00,81.65,81.84,81.64,81.8,6132.0,69.314,69.4753,69.3055,69.4414,6132.0
2019-08-30 12:20:00,81.82,81.87,81.8,81.83,6391.0,69.4583,69.5008,69.4414,69.4668,6391.0
2019-08-30 12:30:00,81.8,81.86,81.73,81.81,6202.0,69.4414,69.4923,69.3819,69.4498,6202.0
2019-08-30 12:40:00,81.82,81.85,81.73,81.73,9160.0,69.4583,69.4838,69.3819,69.3819,9160.0
2019-08-30 12:50:00,81.74,81.81,81.68,81.78,11544.0,69.3904,69.4498,69.3395,69.4244,11544.0
2019-08-30 13:00:00,81.8,81.81,81.6,81.66,9600.0,69.4414,69.4498,69.2716,69.3225,9600.0
2019-08-30 13:10:00,81.64,81.67,81.55,81.59,10935.0,69.3055,69.331,69.2291,69.2631,10935.0
2019-08-30 13:20:00,81.58,81.62,81.53,81.58,8962.0,69.2546,69.2885,69.2121,69.2546,8962.0
2019-08-30 13:30:00,81.58,81.71,81.56,81.56,18416.0,69.2546,69.3649,69.2376,69.2376,18416.0
2019-08-30 13:40:00,81.55,81.58,81.48,81.56,8438.0,69.2291,69.2546,69.1697,69.2376,8438.0
2019-08-30 13:50:00,81.56,81.63,81.53,81.57,12712.0,69.2376,69.297,69.2121,69.2461,12712.0
2019-08-30 14:00:00,81.58,81.65,81.58,81.64,9230.0,69.2546,69.314,69.2546,69.3055,9230.0
2019-08-30 14:10:00,81.66,81.71,81.65,81.69,6106.0,69.3225,69.3649,69.314,69.348,6106.0
2019-08-30 14:20:00,81.69,81.7,81.62,81.69,38111.0,69.348,69.3565,69.2885,69.348,38111.0
2019-08-30 14:30:00,81.7,81.73,81.57,81.6,11011.0,69.3565,69.3819,69.2461,69.2716,11011.0
2019-08-30 14:40:00,81.59,81.6,81.46,81.5,7955.0,69.2631,69.2716,69.1527,69.1867,7955.0
2019-08-30 14:50:00,81.51,81.54,81.44,81.5,8488.0,69.1952,69.2206,69.1357,69.1867,8488.0
2019-08-30 15:00:00,81.49,81.54,81.34,81.39,13722.0,69.1782,69.2206,69.0509,69.0933,13722.0
2019-08-30 15:10:00,81.38,81.41,81.28,81.31,12854.0,69.0848,69.1103,68.9999,69.0254,12854.0
2019-08-30 15:20:00,81.31,81.48,81.29,81.46,12858.0,69.0254,69.1697,69.0084,69.1527,12858.0
2019-08-30 15:30:00,81.46,81.54,81.46,81.53,17066.0,69.1527,69.2206,69.1527,69.2121,17066.0
2019-08-30 15:40:00,81.54,81.56,81.47,81.51,31440.0,69.2206,69.2376,69.1612,69.1952,31440.0
2019-08-30 15:50:00,81.53,81.9,81.52,81.73,167416.0,69.2121,69.5262,69.2037,69.3819,167416.0
2019-09-03 09:30:00,81.09,81.63,80.7,81.61,34433.0,68.8386,69.297,68.5075,69.2801,34433.0
2019-09-03 09:40:00,81.68,81.69,81.52,81.55,24453.0,69.3395,69.348,69.2037,69.2291,24453.0
2019-09-03 09:50:00,81.58,82.03,81.56,82.03,45054.0,69.2546,69.6366,69.2376,69.6366,45054.0
2019-09-03 10:00:00,82.05,82.05,81.36,81.4,26158.0,69.6536,69.6536,69.0678,69.1018,26158.0
2019-09-03 10:10:00,81.45,81.6,81.34,81.56,15650.0,69.1442,69.2716,69.0509,69.2376,15650.0
2019-09-03 10:20:00,81.53,81.66,81.38,81.66,11481.0,69.2121,69.3225,69.0848,69.3225,11481.0
2019-09-03 10:30:00,81.67,81.79,81.63,81.75,12859.0,69.331,69.4329,69.297,69.3989,12859.0
2019-09-03 10:40:00,81.73,82.04,81.73,81.93,29665.0,69.3819,69.6451,69.3819,69.5517,29665.0
2019-09-03 10:50:00,81.9,82.04,81.84,81.96,34763.0,69.5262,69.6451,69.4753,69.5772,34763.0
2019-09-03 11:00:00,81.94,81.98,81.89,81.92,30817.0,69.5602,69.5942,69.5178,69.5432,30817.0
2019-09-03 11:10:00,81.91,81.91,81.59,81.63,21132.0,69.5347,69.5347,69.2631,69.297,21132.0
2019-09-03 11:20:00,81.61,81.71,81.55,81.57,18237.0,69.2801,69.3649,69.2291,69.2461,18237.0
2019-09-03 11:30:00,81.61,81.75,81.59,81.71,48925.0,69.2801,69.3989,69.2631,69.3649,48925.0
2019-09-03 11:40:00,81.74,81.85,81.68,81.81,13535.0,69.3904,69.4838,69.3395,69.4498,13535.0
2019-09-03 11:50:00,81.8,81.84,81.72,81.73,8531.0,69.4414,69.4753,69.3734,69.3819,8531.0
2019-09-03 12:00:00,81.73,81.89,81.71,81.71,12057.0,69.3819,69.5178,69.3649,69.3649,12057.0
2019-09-03 12:10:00,81.7,81.72,81.5,81.55,18396.0,69.3565,69.3734,69.1867,69.2291,18396.0
2019-09-03 12:20:00,81.56,81.56,81.46,81.54,11717.0,69.2376,69.2376,69.1527,69.2206,11717.0
2019-09-03 12:30:00,81.54,81.56,81.43,81.52,10793.0,69.2206,69.2376,69.1273,69.2037,10793.0
2019-09-03 12:40:00,81.53,81.63,81.51,81.6,10225.0,69.2121,69.297,69.1952,69.2716,10225.0
2019-09-03 12:50:00,81.59,81.59,81.41,81.49,10350.0,69.2631,69.2631,69.1103,69.1782,10350.0
2019-09-03 13:00:00,81.48,81.54,81.35,81.43,9110.0,69.1697,69.2206,69.0593,69.1273,9110.0
2019-09-03 13:10:00,81.43,81.45,81.37,81.39,5759.0,69.1273,69.1442,69.0763,69.0933,5759.0
2019-09-03 13:20:00,81.39,81.39,81.27,81.3,12399.0,69.0933,69.0933,68.9914,69.0169,12399.0
2019-09-03 13:30:00,81.32,81.32,81.1,81.11,14379.0,69.0339,69.0339,68.8471,68.8556,14379.0
2019-09-03 13:40:00,81.1,81.13,80.97,80.98,22282.0,68.8471,68.8726,68.7368,68.7452,22282.0
2019-09-03 13:50:00,80.97,80.99,80.86,80.86,12189.0,68.7368,68.7537,68.6434,68.6434,12189.0
2019-09-03 14:00:00,80.84,80.94,80.83,80.84,18480.0,68.6264,68.7113,68.6179,68.6264,18480.0
2019-09-03 14:10:00,80.84,80.87,80.79,80.82,16446.0,68.6264,68.6519,68.5839,68.6094,16446.0
2019-09-03 14:20:00,80.83,80.93,80.79,80.93,11819.0,68.6179,68.7028,68.5839,68.7028,11819.0
2019-09-03 14:30:00,80.92,80.94,80.86,80.93,21514.0,68.6943,68.7113,68.6434,68.7028,21514.0
2019-09-03 14:40:00,80.93,80.95,80.88,80.88,15353.0,68.7028,68.7198,68.6603,68.6603,15353.0
2019-09-03 14:50:00,80.89,80.94,80.81,80.86,25044.0,68.6688,68.7113,68.6009,68.6434,25044.0
2019-09-03 15:00:00,80.87,80.88,80.78,80.8,21392.0,68.6519,68.6603,68.5755,68.5924,21392.0
2019-09-03 15:10:00,80.81,80.93,80.79,80.92,20610.0,68.6009,68.7028,68.5839,68.6943,20610.0
2019-09-03 15:20:00,80.92,80.97,80.87,80.91,32024.0,68.6943,68.7368,68.6519,68.6858,32024.0
2019-09-03 15:30:00,80.92,81.0,80.89,80.98,30812.0,68.6943,68.7622,68.6688,68.7452,30812.0
2019-09-03 15:40:00,81.0,81.08,80.93,80.97,36986.0,68.7622,68.8301,68.7028,68.7368,36986.0
2019-09-03 15:50:00,80.97,81.13,80.97,80.99,104343.0,68.7368,68.8726,68.7368,68.7537,104343.0
2019-09-04 09:30:00,81.68,82.09,81.67,81.88,46884.0,69.3395,69.6875,69.331,69.5093,46884.0
2019-09-04 09:40:00,81.9,82.03,81.82,81.87,48700.0,69.5262,69.6366,69.4583,69.5008,48700.0
2019-09-04 09:50:00,81.9,82.02,81.89,81.98,14890.0,69.5262,69.6281,69.5178,69.5942,14890.0
2019-09-04 10:00:00,81.99,82.2,81.99,82.04,39706.0,69.6026,69.7809,69.6026,69.6451,39706.0
2019-09-04 10:10:00,82.02,82.06,81.83,81.89,16800.0,69.6281,69.6621,69.4668,69.5178,16800.0
2019-09-04 10:20:00,81.88,82.08,81.87,82.08,21350.0,69.5093,69.679,69.5008,69.679,21350.0
2019-09-04 10:30:00,82.08,82.18,82.08,82.15,14667.0,69.679,69.7639,69.679,69.7385,14667.0
2019-09-04 10:40:00,82.15,82.24,82.13,82.19,23799.0,69.7385,69.8149,69.7215,69.7724,23799.0
2019-09-04 10:50:00,82.19,82.34,82.18,82.33,18190.0,69.7724,69.8998,69.7639,69.8913,18190.0
2019-09-04 11:00:00,82.33,82.37,82.28,82.33,23908.0,69.8913,69.9252,69.8488,69.8913,23908.0
2019-09-04 11:10:00,82.32,82.34,82.21,82.28,20235.0,69.8828,69.8998,69.7894,69.8488,20235.0
2019-09-04 11:20:00,82.27,82.37,82.25,82.36,24284.0,69.8403,69.9252,69.8234,69.9167,24284.0
2019-09-04 11:30:00,82.35,82.4,82.3,82.39,32492.0,69.9083,69.9507,69.8658,69.9422,32492.0
2019-09-04 11:40:00,82.4,82.49,82.39,82.43,14760.0,69.9507,70.0271,69.9422,69.9762,14760.0
2019-09-04 11:50:00,82.45,82.45,82.3,82.33,19686.0,69.9931,69.9931,69.8658,69.8913,19686.0
2019-09-04 12:00:00,82.34,82.39,82.34,82.38,9967.0,69.8998,69.9422,69.8998,69.9337,9967.0
2019-09-04 12:10:00,82.38,82.44,82.3,82.31,15562.0,69.9337,69.9847,69.8658,69.8743,15562.0
2019-09-04 12:20:00,82.31,82.32,82.27,82.28,6174.0,69.8743,69.8828,69.8403,69.8488,6174.0
2019-09-04 12:30:00,82.29,82.3,82.24,82.3,11200.0,69.8573,69.8658,69.8149,69.8658,11200.0
2019-09-04 12:40:00,82.29,82.39,82.25,82.38,16251.0,69.8573,69.9422,69.8234,69.9337,16251.0
2019-09-04 12:50:00,82.37,82.42,82.36,82.41,8087.0,69.9252,69.9677,69.9167,69.9592,8087.0
2019-09-04 13:00:00,82.41,82.41,82.32,82.34,9342.0,69.9592,69.9592,69.8828,69.8998,9342.0
2019-09-04 13:10:00,82.33,82.34,82.29,82.32,8906.0,69.8913,69.8998,69.8573,69.8828,8906.0
2019-09-04 13:20:00,82.3,82.34,82.28,82.3,13329.0,69.8658,69.8998,69.8488,69.8658,13329.0
2019-09-04 13:30:00,82.3,82.31,82.21,82.21,12233.0,69.8658,69.8743,69.7894,69.7894,12233.0
2019-09-04 13:40:00,82.2,82.23,82.18,82.23,10165.0,69.7809,69.8064,69.7639,69.8064,10165.0
2019-09-04 13:50:00,82.23,82.24,82.15,82.23,16868.0,69.8064,69.8149,69.7385,69.8064,16868.0
2019-09-04 14:00:00,82.22,82.3,82.2,82.22,13458.0,69.7979,69.8658,69.7809,69.7979,13458.0
2019-09-04 14:10:00,82.24,82.25,82.17,82.2,14188.0,69.8149,69.8234,69.7555,69.7809,14188.0
2019-09-04 14:20:00,82.21,82.27,82.18,82.26,13377.0,69.7894,69.8403,69.7639,69.8319,13377.0
2019-09-04 14:30:00,82.27,82.32,82.26,82.31,16207.0,69.8403,69.8828,69.8319,69.8743,16207.0
2019-09-04 14:40:00,82.31,82.37,82.31,82.32,17815.0,69.8743,69.9252,69.8743,69.8828,17815.0
2019-09-04 14:50:00,82.32,82.38,82.27,82.3,17274.0,69.8828,69.9337,69.8403,69.8658,17274.0
2019-09-04 15:00:00,82.29,82.3,82.17,82.2,11737.0,69.8573,69.8658,69.7555,69.7809,11737.0
2019-09-04 15:10:00,82.2,82.28,82.2,82.23,19385.0,69.7809,69.8488,69.7809,69.8064,19385.0
2019-09-04 15:20:00,82.23,82.28,82.22,82.23,29522.0,69.8064,69.8488,69.7979,69.8064,29522.0
2019-09-04 15:30:00,82.24,82.39,82.24,82.39,19504.0,69.8149,69.9422,69.8149,69.9422,19504.0
2019-09-04 15:40:00,82.39,82.42,82.36,82.42,17195.0,69.9422,69.9677,69.9167,69.9677,17195.0
2019-09-04 15:50:00,82.43,82.46,82.37,82.4,74786.0,69.9762,70.0016,69.9252,69.9507,74786.0
2019-09-05 09:30:00,83.21,83.36,83.01,83.09,35061.0,70.6383,70.7657,70.4685,70.5365,35061.0
2019-09-05 09:40:00,83.04,83.15,82.9,83.15,21930.0,70.494,70.5874,70.3752,70.5874,21930.0
2019-09-05 09:50:00,83.15,83.21,83.11,83.17,23272.0,70.5874,70.6383,70.5534,70.6044,23272.0
2019-09-05 10:00:00,83.22,83.41,83.21,83.38,24098.0,70.6468,70.8081,70.6383,70.7826,24098.0
2019-09-05 10:10:00,83.36,83.82,83.29,83.82,28753.0,70.7657,71.1562,70.7062,71.1562,28753.0
2019-09-05 10:20:00,83.83,83.84,83.5,83.53,16678.0,71.1647,71.1731,70.8845,70.91,16678.0
2019-09-05 10:30:00,83.54,83.76,83.53,83.7,14443.0,70.9185,71.1052,70.91,71.0543,14443.0
2019-09-05 10:40:00,83.7,83.74,83.51,83.53,12305.0,71.0543,71.0882,70.893,70.91,12305.0
2019-09-05 10:50:00,83.52,83.72,83.49,83.66,26667.0,70.9015,71.0713,70.876,71.0203,26667.0
2019-09-05 11:00:00,83.66,83.76,83.62,83.62,34060.0,71.0203,71.1052,70.9864,70.9864,34060.0
2019-09-05 11:10:00,83.65,83.73,83.54,83.54,20383.0,71.0118,71.0798,70.9185,70.9185,20383.0
2019-09-05 11:20:00,83.55,83.61,83.43,83.49,20238.0,70.927,70.9779,70.8251,70.876,20238.0
2019-09-05 11:30:00,83.47,83.55,83.43,83.47,14640.0,70.859,70.927,70.8251,70.859,14640.0
2019-09-05 11:40:00,83.47,83.48,83.36,83.37,16611.0,70.859,70.8675,70.7657,70.7742,16611.0
2019-09-05 11:50:00,83.37,83.37,83.26,83.31,15314.0,70.7742,70.7742,70.6808,70.7232,15314.0
2019-09-05 12:00:00,83.31,83.38,83.29,83.38,12776.0,70.7232,70.7826,70.7062,70.7826,12776.0
2019-09-05 12:10:00,83.37,83.47,83.37,83.44,16189.0,70.7742,70.859,70.7742,70.8336,16189.0
2019-09-05 12:20:00,83.44,83.45,83.36,83.41,23497.0,70.8336,70.8421,70.7657,70.8081,23497.0
2019-09-05 12:30:00,83.41,83.49,83.38,83.46,26628.0,70.8081,70.876,70.7826,70.8506,26628.0
2019-09-05 12:40:00,83.46,83.53,83.44,83.44,18432.0,70.8506,70.91,70.8336,70.8336,18432.0
2019-09-05 12:50:00,83.45,83.78,83.44,83.75,38856.0,70.8421,71.1222,70.8336,71.0967,38856.0
2019-09-05 13:00:00,83.76,83.82,83.64,83.67,39911.0,71.1052,71.1562,71.0034,71.0288,39911.0
2019-09-05 13:10:00,83.67,83.77,83.67,83.74,20989.0,71.0288,71.1137,71.0288,71.0882,20989.0
2019-09-05 13:20:00,83.75,83.84,83.74,83.81,17114.0,71.0967,71.1731,71.0882,71.1477,17114.0
2019-09-05 13:30:00,83.8,83.81,83.69,83.78,17050.0,71.1392,71.1477,71.0458,71.1222,17050.0
2019-09-05 13:40:00,83.76,83.83,83.71,83.71,20072.0,71.1052,71.1647,71.0628,71.0628,20072.0
2019-09-05 13:50:00,83.7,83.78,83.69,83.69,20298.0,71.0543,71.1222,71.0458,71.0458,20298.0
2019-09-05 14:00:00,83.69,83.69,83.61,83.66,14036.0,71.0458,71.0458,70.9779,71.0203,14036.0
2019-09-05 14:10:00,83.66,83.8,83.65,83.77,20317.0,71.0203,71.1392,71.0118,71.1137,20317.0
2019-09-05 14:20:00,83.76,83.77,83.72,83.75,15489.0,71.1052,71.1137,71.0713,71.0967,15489.0
2019-09-05 14:30:00,83.76,83.76,83.63,83.69,22262.0,71.1052,71.1052,70.9949,71.0458,22262.0
2019-09-05 14:40:00,83.69,83.81,83.67,83.8,12249.0,71.0458,71.1477,71.0288,71.1392,12249.0
2019-09-05 14:50:00,83.79,83.82,83.75,83.8,23555.0,71.1307,71.1562,71.0967,71.1392,23555.0
2019-09-05 15:00:00,83.81,83.89,83.74,83.78,26229.0,71.1477,71.2156,71.0882,71.1222,26229.0
2019-09-05 15:10:00,83.78,83.84,83.76,83.81,20303.0,71.1222,71.1731,71.1052,71.1477,20303.0
2019-09-05 15:20:00,83.82,83.84,83.78,83.84,31411.0,71.1562,71.1731,71.1222,71.1731,31411.0
2019-09-05 15:30:00,83.84,83.91,83.79,83.79,54612.0,71.1731,71.2326,71.1307,71.1307,54612.0
2019-09-05 15:40:00,83.79,83.84,83.74,83.75,49809.0,71.1307,71.1731,71.0882,71.0967,49809.0
2019-09-05 15:50:00,83.74,83.86,83.71,83.79,131221.0,71.0882,71.1901,71.0628,71.1307,131221.0
2019-09-06 09:30:00,83.84,84.2,83.84,83.97,19945.0,71.1731,71.4788,71.1731,71.2835,19945.0
2019-09-06 09:40:00,84.01,84.31,83.97,84.31,12512.0,71.3175,71.5721,71.2835,71.5721,12512.0
2019-09-06 09:50:00,84.3,84.31,84.08,84.11,8151.0,71.5636,71.5721,71.3769,71.4023,8151.0
2019-09-06 10:00:00,84.14,84.21,84.1,84.16,8035.0,71.4278,71.4872,71.3939,71.4448,8035.0
2019-09-06 10:10:00,84.12,84.43,84.12,84.34,8498.0,71.4108,71.674,71.4108,71.5976,8498.0
2019-09-06 10:20:00,84.32,84.38,84.29,84.38,7367.0,71.5806,71.6316,71.5552,71.6316,7367.0
2019-09-06 10:30:00,84.43,84.48,84.35,84.37,8581.0,71.674,71.7164,71.6061,71.6231,8581.0
2019-09-06 10:40:00,84.38,84.49,84.37,84.44,5873.0,71.6316,71.7249,71.6231,71.6825,5873.0
2019-09-06 10:50:00,84.45,84.45,84.29,84.34,5910.0,71.691,71.691,71.5552,71.5976,5910.0
2019-09-06 11:00:00,84.35,84.37,84.3,84.34,6164.0,71.6061,71.6231,71.5636,71.5976,6164.0
2019-09-06 11:10:00,84.33,84.33,84.24,84.27,6304.0,71.5891,71.5891,71.5127,71.5382,6304.0
2019-09-06 11:20:00,84.29,84.34,84.25,84.3,8485.0,71.5552,71.5976,71.5212,71.5636,8485.0
2019-09-06 11:30:00,84.29,84.31,84.14,84.22,9559.0,71.5552,71.5721,71.4278,71.4957,9559.0
2019-09-06 11:40:00,84.22,84.26,84.22,84.25,3163.0,71.4957,71.5297,71.4957,71.5212,3163.0
2019-09-06 11:50:00,84.26,84.26,84.18,84.21,6015.0,71.5297,71.5297,71.4618,71.4872,6015.0
2019-09-06 12:00:00,84.2,84.28,84.17,84.24,10014.0,71.4788,71.5467,71.4533,71.5127,10014.0
2019-09-06 12:10:00,84.22,84.22,84.13,84.17,6041.0,71.4957,71.4957,71.4193,71.4533,6041.0
2019-09-06 12:20:00,84.16,84.19,84.14,84.19,9562.0,71.4448,71.4703,71.4278,71.4703,9562.0
2019-09-06 12:30:00,84.16,84.19,84.12,84.19,6572.0,71.4448,71.4703,71.4108,71.4703,6572.0
2019-09-06 12:40:00,84.16,84.16,84.03,84.07,7850.0,71.4448,71.4448,71.3344,71.3684,7850.0
2019-09-06 12:50:00,84.08,84.23,84.04,84.23,11853.0,71.3769,71.5042,71.3429,71.5042,11853.0
2019-09-06 13:00:00,84.23,84.33,84.22,84.24,10943.0,71.5042,71.5891,71.4957,71.5127,10943.0
2019-09-06 13:10:00,84.23,84.32,84.23,84.27,6455.0,71.5042,71.5806,71.5042,71.5382,6455.0
2019-09-06 13:20:00,84.28,84.36,84.28,84.34,6428.0,71.5467,71.6146,71.5467,71.5976,6428.0
2019-09-06 13:30:00,84.33,84.42,84.33,84.39,8743.0,71.5891,71.6655,71.5891,71.64,8743.0
2019-09-06 13:40:00,84.37,84.37,84.3,84.33,3758.0,71.6231,71.6231,71.5636,71.5891,3758.0
2019-09-06 13:50:00,84.34,84.38,84.32,84.34,6837.0,71.5976,71.6316,71.5806,71.5976,6837.0
2019-09-06 14:00:00,84.36,84.38,84.27,84.36,11004.0,71.6146,71.6316,71.5382,71.6146,11004.0
2019-09-06 14:10:00,84.36,84.39,84.33,84.39,7616.0,71.6146,71.64,71.5891,71.64,7616.0
2019-09-06 14:20:00,84.39,84.4,84.32,84.37,6866.0,71.64,71.6485,71.5806,71.6231,6866.0
2019-09-06 14:30:00,84.36,84.36,84.32,84.34,7784.0,71.6146,71.6146,71.5806,71.5976,7784.0
2019-09-06 14:40:00,84.33,84.33,84.25,84.27,6739.0,71.5891,71.5891,71.5212,71.5382,6739.0
2019-09-06 14:50:00,84.27,84.29,84.16,84.18,8559.0,71.5382,71.5552,71.4448,71.4618,8559.0
2019-09-06 15:00:00,84.19,84.25,84.18,84.23,12542.0,71.4703,71.5212,71.4618,71.5042,12542.0
2019-09-06 15:10:00,84.22,84.24,84.17,84.2,10011.0,71.4957,71.5127,71.4533,71.4788,10011.0
2019-09-06 15:20:00,84.19,84.26,84.18,84.26,14997.0,71.4703,71.5297,71.4618,71.5297,14997.0
2019-09-06 15:30:00,84.26,84.36,84.26,84.27,27131.0,71.5297,71.6146,71.5297,71.5382,27131.0
2019-09-06 15:40:00,84.28,84.3,84.12,84.14,23702.0,71.5467,71.5636,71.4108,71.4278,23702.0
2019-09-06 15:50:00,84.14,84.18,83.97,84.06,85350.0,71.4278,71.4618,71.2835,71.3599,85350.0
2019-09-09 09:30:00,84.35,84.47,83.26,83.3,36499.0,71.6061,71.708,70.6808,70.7147,36499.0
2019-09-09 09:40:00,83.31,83.42,83.23,83.27,16639.0,70.7232,70.8166,70.6553,70.6893,16639.0
2019-09-09 09:50:00,83.23,83.23,82.79,82.79,16722.0,70.6553,70.6553,70.2818,70.2818,16722.0
2019-09-09 10:00:00,82.82,82.82,82.62,82.68,19604.0,70.3072,70.3072,70.1375,70.1884,19604.0
2019-09-09 10:10:00,82.68,82.79,82.66,82.76,17494.0,70.1884,70.2818,70.1714,70.2563,17494.0
2019-09-09 10:20:00,82.74,82.74,82.54,82.56,20759.0,70.2393,70.2393,70.0696,70.0865,20759.0
2019-09-09 10:30:00,82.54,82.67,82.52,82.66,15555.0,70.0696,70.1799,70.0526,70.1714,15555.0
2019-09-09 10:40:00,82.63,82.69,82.54,82.55,15201.0,70.146,70.1969,70.0696,70.078,15201.0
2019-09-09 10:50:00,82.53,82.64,82.53,82.57,12601.0,70.0611,70.1544,70.0611,70.095,12601.0
2019-09-09 11:00:00,82.57,82.59,82.38,82.4,15616.0,70.095,70.112,69.9337,69.9507,15616.0
2019-09-09 11:10:00,82.4,82.43,82.34,82.41,14828.0,69.9507,69.9762,69.8998,69.9592,14828.0
2019-09-09 11:20:00,82.4,82.45,82.37,82.44,12079.0,69.9507,69.9931,69.9252,69.9847,12079.0
2019-09-09 11:30:00,82.44,82.47,82.39,82.41,11032.0,69.9847,70.0101,69.9422,69.9592,11032.0
2019-09-09 11:40:00,82.37,82.41,82.33,82.37,11887.0,69.9252,69.9592,69.8913,69.9252,11887.0
2019-09-09 11:50:00,82.37,82.45,82.33,82.34,14659.0,69.9252,69.9931,69.8913,69.8998,14659.0
2019-09-09 12:00:00,82.36,82.39,82.29,82.32,8628.0,69.9167,69.9422,69.8573,69.8828,8628.0
2019-09-09 12:10:00,82.31,82.31,82.17,82.19,16526.0,69.8743,69.8743,69.7555,69.7724,16526.0
2019-09-09 12:20:00,82.2,82.21,82.05,82.08,7327.0,69.7809,69.7894,69.6536,69.679,7327.0
2019-09-09 12:30:00,82.07,82.12,81.96,82.06,12760.0,69.6706,69.713,69.5772,69.6621,12760.0
2019-09-09 12:40:00,82.07,82.15,81.94,81.96,10195.0,69.6706,69.7385,69.5602,69.5772,10195.0
2019-09-09 12:50:00,81.97,82.12,81.91,82.11,10502.0,69.5857,69.713,69.5347,69.7045,10502.0
2019-09-09 13:00:00,82.1,82.12,81.98,82.0,7939.0,69.696,69.713,69.5942,69.6111,7939.0
2019-09-09 13:10:00,81.98,82.0,81.91,81.91,13350.0,69.5942,69.6111,69.5347,69.5347,13350.0
2019-09-09 13:20:00,81.89,81.91,81.69,81.69,10161.0,69.5178,69.5347,69.348,69.348,10161.0
2019-09-09 13:30:00,81.69,81.71,81.5,81.6,15672.0,69.348,69.3649,69.1867,69.2716,15672.0
2019-09-09 13:40:00,81.59,81.61,81.5,81.6,8887.0,69.2631,69.2801,69.1867,69.2716,8887.0
2019-09-09 13:50:00,81.61,81.67,81.57,81.6,12546.0,69.2801,69.331,69.2461,69.2716,12546.0
2019-09-09 14:00:00,81.6,81.63,81.56,81.59,12418.0,69.2716,69.297,69.2376,69.2631,12418.0
2019-09-09 14:10:00,81.58,81.58,81.37,81.37,15614.0,69.2546,69.2546,69.0763,69.0763,15614.0
2019-09-09 14:20:00,81.37,81.44,81.27,81.3,52797.0,69.0763,69.1357,68.9914,69.0169,52797.0
2019-09-09 14:30:00,81.28,81.37,81.14,81.17,39426.0,68.9999,69.0763,68.8811,68.9065,39426.0
2019-09-09 14:40:00,81.18,81.22,81.15,81.19,44155.0,68.915,68.949,68.8896,68.9235,44155.0
2019-09-09 14:50:00,81.17,81.2,81.13,81.2,19504.0,68.9065,68.932,68.8726,68.932,19504.0
2019-09-09 15:00:00,81.19,81.29,81.15,81.17,46599.0,68.9235,69.0084,68.8896,68.9065,46599.0
2019-09-09 15:10:00,81.2,81.35,81.2,81.35,28128.0,68.932,69.0593,68.932,69.0593,28128.0
2019-09-09 15:20:00,81.34,81.41,81.31,81.41,23892.0,69.0509,69.1103,69.0254,69.1103,23892.0
2019-09-09 15:30:00,81.42,81.58,81.38,81.58,35301.0,69.1188,69.2546,69.0848,69.2546,35301.0
2019-09-09 15:40:00,81.59,81.68,81.55,81.66,38849.0,69.2631,69.3395,69.2291,69.3225,38849.0
2019-09-09 15:50:00,81.67,81.84,81.67,81.82,117458.0,69.331,69.4753,69.331,69.4583,117458.0
2019-09-10 09:30:00,81.2,81.5,80.36,80.53,40131.0,68.932,69.1867,68.2189,68.3632,40131.0
2019-09-10 09:40:00,80.52,80.56,80.15,80.18,45121.0,68.3547,68.3887,68.0406,68.0661,45121.0
2019-09-10 09:50:00,80.16,80.21,79.77,79.95,40435.0,68.0491,68.0916,67.7181,67.8709,40435.0
2019-09-10 10:00:00,79.92,80.01,79.84,79.94,25436.0,67.8454,67.9218,67.7775,67.8624,25436.0
2019-09-10 10:10:00,79.93,79.96,79.79,79.96,30599.0,67.8539,67.8793,67.735,67.8793,30599.0
2019-09-10 10:20:00,79.95,80.03,79.85,79.98,34193.0,67.8709,67.9388,67.786,67.8963,34193.0
2019-09-10 10:30:00,79.99,79.99,79.7,79.74,21943.0,67.9048,67.9048,67.6586,67.6926,21943.0
2019-09-10 10:40:00,79.73,79.77,79.46,79.56,69621.0,67.6841,67.7181,67.4549,67.5398,69621.0
2019-09-10 10:50:00,79.55,79.56,79.17,79.17,31776.0,67.5313,67.5398,67.2087,67.2087,31776.0
2019-09-10 11:00:00,79.19,79.24,79.01,79.02,34053.0,67.2257,67.2681,67.0729,67.0814,34053.0
2019-09-10 11:10:00,79.02,79.03,78.88,78.91,37875.0,67.0814,67.0899,66.9625,66.988,37875.0
2019-09-10 11:20:00,78.9,79.04,78.81,79.04,34999.0,66.9795,67.0983,66.9031,67.0983,34999.0
2019-09-10 11:30:00,79.04,79.12,78.93,78.93,26845.0,67.0983,67.1663,67.005,67.005,26845.0
2019-09-10 11:40:00,78.92,79.09,78.81,79.09,35810.0,66.9965,67.1408,66.9031,67.1408,35810.0
2019-09-10 11:50:00,79.1,79.26,79.09,79.17,36438.0,67.1493,67.2851,67.1408,67.2087,36438.0
2019-09-10 12:00:00,79.17,79.35,79.15,79.22,28309.0,67.2087,67.3615,67.1917,67.2511,28309.0
2019-09-10 12:10:00,79.23,79.42,79.16,79.42,44165.0,67.2596,67.4209,67.2002,67.4209,44165.0
2019-09-10 12:20:00,79.43,79.59,79.42,79.47,35936.0,67.4294,67.5652,67.4209,67.4634,35936.0
2019-09-10 12:30:00,79.46,79.61,79.4,79.56,15319.0,67.4549,67.5822,67.404,67.5398,15319.0
2019-09-10 12:40:00,79.56,79.74,79.51,79.74,13924.0,67.5398,67.6926,67.4973,67.6926,13924.0
2019-09-10 12:50:00,79.73,79.82,79.72,79.8,26717.0,67.6841,67.7605,67.6756,67.7435,26717.0
2019-09-10 13:00:00,79.84,79.91,79.75,79.78,16475.0,67.7775,67.8369,67.7011,67.7265,16475.0
2019-09-10 13:10:00,79.78,79.91,79.64,79.71,52201.0,67.7265,67.8369,67.6077,67.6671,52201.0
2019-09-10 13:20:00,79.71,79.76,79.62,79.74,33553.0,67.6671,67.7096,67.5907,67.6926,33553.0
2019-09-10 13:30:00,79.74,79.8,79.72,79.75,15122.0,67.6926,67.7435,67.6756,67.7011,15122.0
2019-09-10 13:40:00,79.76,79.79,79.71,79.76,17212.0,67.7096,67.735,67.6671,67.7096,17212.0
2019-09-10 13:50:00,79.76,79.78,79.65,79.71,26895.0,67.7096,67.7265,67.6162,67.6671,26895.0
2019-09-10 14:00:00,79.73,79.78,79.69,79.74,109125.0,67.6841,67.7265,67.6501,67.6926,109125.0
2019-09-10 14:10:00,79.74,79.76,79.59,79.72,167410.0,67.6926,67.7096,67.5652,67.6756,167410.0
2019-09-10 14:20:00,79.73,79.77,79.66,79.75,19178.0,67.6841,67.7181,67.6247,67.7011,19178.0
2019-09-10 14:30:00,79.75,80.02,79.75,79.97,88017.0,67.7011,67.9303,67.7011,67.8878,88017.0
2019-09-10 14:40:00,79.99,80.04,79.93,80.0,58274.0,67.9048,67.9473,67.8539,67.9133,58274.0
2019-09-10 14:50:00,79.99,80.0,79.9,79.98,48777.0,67.9048,67.9133,67.8284,67.8963,48777.0
2019-09-10 15:00:00,79.99,80.07,79.97,79.98,44557.0,67.9048,67.9727,67.8878,67.8963,44557.0
2019-09-10 15:10:00,79.98,80.04,79.96,80.01,69258.0,67.8963,67.9473,67.8793,67.9218,69258.0
2019-09-10 15:20:00,80.0,80.03,79.96,80.02,65611.0,67.9133,67.9388,67.8793,67.9303,65611.0
2019-09-10 15:30:00,80.02,80.14,80.01,80.04,29715.0,67.9303,68.0322,67.9218,67.9473,29715.0
2019-09-10 15:40:00,80.04,80.43,80.04,80.29,76181.0,67.9473,68.2783,67.9473,68.1595,76181.0
2019-09-10 15:50:00,80.29,80.75,80.29,80.75,208528.0,68.1595,68.55,68.1595,68.55,208528.0
2019-09-11 09:30:00,80.74,81.44,80.1,80.59,48105.0,68.5415,69.1357,67.9982,68.4142,48105.0
2019-09-11 09:40:00,80.66,80.77,80.58,80.71,19413.0,68.4736,68.567,68.4057,68.516,19413.0
2019-09-11 09:50:00,80.73,80.75,80.46,80.71,45245.0,68.533,68.55,68.3038,68.516,45245.0
2019-09-11 10:00:00,80.72,80.8,80.66,80.72,45196.0,68.5245,68.5924,68.4736,68.5245,45196.0
2019-09-11 10:10:00,80.74,80.78,80.55,80.69,16833.0,68.5415,68.5755,68.3802,68.4991,16833.0
2019-09-11 10:20:00,80.7,80.76,80.57,80.7,13991.0,68.5075,68.5585,68.3972,68.5075,13991.0
2019-09-11 10:30:00,80.7,80.85,80.44,80.45,65091.0,68.5075,68.6349,68.2868,68.2953,65091.0
2019-09-11 10:40:00,80.46,80.54,80.36,80.54,39752.0,68.3038,68.3717,68.2189,68.3717,39752.0
2019-09-11 10:50:00,80.57,80.78,80.53,80.69,40828.0,68.3972,68.5755,68.3632,68.4991,40828.0
2019-09-11 11:00:00,80.69,80.83,80.69,80.72,37840.0,68.4991,68.6179,68.4991,68.5245,37840.0
2019-09-11 11:10:00,80.7,80.87,80.7,80.85,29748.0,68.5075,68.6519,68.5075,68.6349,29748.0
2019-09-11 11:20:00,80.86,80.92,80.8,80.86,14982.0,68.6434,68.6943,68.5924,68.6434,14982.0
2019-09-11 11:30:00,80.87,81.0,80.83,81.0,29101.0,68.6519,68.7622,68.6179,68.7622,29101.0
2019-09-11 11:40:00,81.0,81.05,80.91,80.94,20980.0,68.7622,68.8047,68.6858,68.7113,20980.0
2019-09-11 11:50:00,80.95,81.06,80.92,80.98,12492.0,68.7198,68.8132,68.6943,68.7452,12492.0
2019-09-11 12:00:00,80.95,81.14,80.93,81.1,20924.0,68.7198,68.8811,68.7028,68.8471,20924.0
2019-09-11 12:10:00,81.1,81.25,81.08,81.21,19385.0,68.8471,68.9744,68.8301,68.9405,19385.0
2019-09-11 12:20:00,81.2,81.32,81.19,81.26,13526.0,68.932,69.0339,68.9235,68.9829,13526.0
2019-09-11 12:30:00,81.24,81.3,81.17,81.23,13452.0,68.966,69.0169,68.9065,68.9575,13452.0
2019-09-11 12:40:00,81.22,81.22,81.07,81.13,16515.0,68.949,68.949,68.8216,68.8726,16515.0
2019-09-11 12:50:00,81.11,81.13,81.01,81.03,16110.0,68.8556,68.8726,68.7707,68.7877,16110.0
2019-09-11 13:00:00,81.02,81.02,80.92,80.95,20444.0,68.7792,68.7792,68.6943,68.7198,20444.0
2019-09-11 13:10:00,80.94,81.0,80.93,80.96,13883.0,68.7113,68.7622,68.7028,68.7283,13883.0
2019-09-11 13:20:00,80.94,81.0,80.91,80.95,12549.0,68.7113,68.7622,68.6858,68.7198,12549.0
2019-09-11 13:30:00,80.95,80.99,80.92,80.94,32219.0,68.7198,68.7537,68.6943,68.7113,32219.0
2019-09-11 13:40:00,80.93,80.94,80.82,80.86,17607.0,68.7028,68.7113,68.6094,68.6434,17607.0
2019-09-11 13:50:00,80.86,80.88,80.78,80.79,12763.0,68.6434,68.6603,68.5755,68.5839,12763.0
2019-09-11 14:00:00,80.79,80.86,80.7,80.83,19823.0,68.5839,68.6434,68.5075,68.6179,19823.0
2019-09-11 14:10:00,80.83,80.96,80.81,80.88,52549.0,68.6179,68.7283,68.6009,68.6603,52549.0
2019-09-11 14:20:00,80.87,81.0,80.85,80.93,37112.0,68.6519,68.7622,68.6349,68.7028,37112.0
2019-09-11 14:30:00,80.93,80.94,80.85,80.92,26638.0,68.7028,68.7113,68.6349,68.6943,26638.0
2019-09-11 14:40:00,80.93,81.0,80.91,80.96,16115.0,68.7028,68.7622,68.6858,68.7283,16115.0
2019-09-11 14:50:00,80.95,81.02,80.9,81.01,19060.0,68.7198,68.7792,68.6773,68.7707,19060.0
2019-09-11 15:00:00,81.0,81.12,80.99,81.09,16616.0,68.7622,68.8641,68.7537,68.8386,16616.0
2019-09-11 15:10:00,81.09,81.15,81.07,81.11,21551.0,68.8386,68.8896,68.8216,68.8556,21551.0
2019-09-11 15:20:00,81.12,81.16,81.06,81.07,25915.0,68.8641,68.898,68.8132,68.8216,25915.0
2019-09-11 15:30:00,81.07,81.24,81.06,81.2,37757.0,68.8216,68.966,68.8132,68.932,37757.0
2019-09-11 15:40:00,81.2,81.24,81.09,81.17,39307.0,68.932,68.966,68.8386,68.9065,39307.0
2019-09-11 15:50:00,81.18,81.3,81.09,81.25,98422.0,68.915,69.0169,68.8386,68.9744,98422.0
2019-09-12 09:30:00,81.72,82.28,81.69,82.25,35811.0,69.3734,69.8488,69.348,69.8234,35811.0
2019-09-12 09:40:00,82.26,82.39,82.01,82.19,20625.0,69.8319,69.9422,69.6196,69.7724,20625.0
2019-09-12 09:50:00,82.15,82.25,82.02,82.22,11053.0,69.7385,69.8234,69.6281,69.7979,11053.0
2019-09-12 10:00:00,82.23,82.41,82.22,82.33,13624.0,69.8064,69.9592,69.7979,69.8913,13624.0
2019-09-12 10:10:00,82.34,82.72,82.26,82.58,163920.0,69.8998,70.2224,69.8319,70.1035,163920.0
2019-09-12 10:20:00,82.58,82.71,82.41,82.5,24467.0,70.1035,70.2139,69.9592,70.0356,24467.0
2019-09-12 10:30:00,82.54,82.55,82.37,82.53,12484.0,70.0696,70.078,69.9252,70.0611,12484.0
2019-09-12 10:40:00,82.54,82.56,82.39,82.51,19993.0,70.0696,70.0865,69.9422,70.0441,19993.0
2019-09-12 10:50:00,82.52,82.53,82.08,82.12,96477.0,70.0526,70.0611,69.679,69.713,96477.0
2019-09-12 11:00:00,82.12,82.15,81.88,81.95,29912.0,69.713,69.7385,69.5093,69.5687,29912.0
2019-09-12 11:10:00,81.95,82.08,81.91,81.96,33124.0,69.5687,69.679,69.5347,69.5772,33124.0
2019-09-12 11:20:00,81.95,82.0,81.85,81.86,30121.0,69.5687,69.6111,69.4838,69.4923,30121.0
2019-09-12 11:30:00,81.89,81.89,81.7,81.72,33343.0,69.5178,69.5178,69.3565,69.3734,33343.0
2019-09-12 11:40:00,81.72,81.88,81.72,81.87,19515.0,69.3734,69.5093,69.3734,69.5008,19515.0
2019-09-12 11:50:00,81.86,82.05,81.85,81.95,17852.0,69.4923,69.6536,69.4838,69.5687,17852.0
2019-09-12 12:00:00,81.94,81.94,81.75,81.76,13951.0,69.5602,69.5602,69.3989,69.4074,13951.0
2019-09-12 12:10:00,81.77,81.77,81.61,81.62,8147.0,69.4159,69.4159,69.2801,69.2885,8147.0
2019-09-12 12:20:00,81.6,81.9,81.6,81.87,18280.0,69.2716,69.5262,69.2716,69.5008,18280.0
2019-09-12 12:30:00,81.85,81.92,81.82,81.82,10742.0,69.4838,69.5432,69.4583,69.4583,10742.0
2019-09-12 12:40:00,81.82,81.95,81.82,81.91,15081.0,69.4583,69.5687,69.4583,69.5347,15081.0
2019-09-12 12:50:00,81.89,81.91,81.84,81.88,9412.0,69.5178,69.5347,69.4753,69.5093,9412.0
2019-09-12 13:00:00,81.88,81.91,81.81,81.84,11364.0,69.5093,69.5347,69.4498,69.4753,11364.0
2019-09-12 13:10:00,81.81,81.82,81.66,81.66,9123.0,69.4498,69.4583,69.3225,69.3225,9123.0
2019-09-12 13:20:00,81.65,81.68,81.59,81.61,14029.0,69.314,69.3395,69.2631,69.2801,14029.0
2019-09-12 13:30:00,81.61,81.65,81.57,81.58,25662.0,69.2801,69.314,69.2461,69.2546,25662.0
2019-09-12 13:40:00,81.55,81.64,81.54,81.61,24996.0,69.2291,69.3055,69.2206,69.2801,24996.0
2019-09-12 13:50:00,81.6,81.7,81.6,81.69,23556.0,69.2716,69.3565,69.2716,69.348,23556.0
2019-09-12 14:00:00,81.66,81.7,81.65,81.66,8188.0,69.3225,69.3565,69.314,69.3225,8188.0
2019-09-12 14:10:00,81.68,81.9,81.67,81.88,10280.0,69.3395,69.5262,69.331,69.5093,10280.0
2019-09-12 14:20:00,81.88,81.91,81.84,81.91,10101.0,69.5093,69.5347,69.4753,69.5347,10101.0
2019-09-12 14:30:00,81.89,81.94,81.82,81.92,12037.0,69.5178,69.5602,69.4583,69.5432,12037.0
2019-09-12 14:40:00,81.91,81.97,81.86,81.88,9817.0,69.5347,69.5857,69.4923,69.5093,9817.0
2019-09-12 14:50:00,81.88,81.92,81.82,81.91,11731.0,69.5093,69.5432,69.4583,69.5347,11731.0
2019-09-12 15:00:00,81.91,81.96,81.87,81.9,22398.0,69.5347,69.5772,69.5008,69.5262,22398.0
2019-09-12 15:10:00,81.9,81.93,81.87,81.91,13626.0,69.5262,69.5517,69.5008,69.5347,13626.0
2019-09-12 15:20:00,81.9,81.97,81.86,81.86,16356.0,69.5262,69.5857,69.4923,69.4923,16356.0
2019-09-12 15:30:00,81.87,81.96,81.83,81.84,33884.0,69.5008,69.5772,69.4668,69.4753,33884.0
2019-09-12 15:40:00,81.83,81.85,81.72,81.77,37222.0,69.4668,69.4838,69.3734,69.4159,37222.0
2019-09-12 15:50:00,81.76,81.79,81.61,81.7,124295.0,69.4074,69.4329,69.2801,69.3565,124295.0
2019-09-13 09:30:00,81.7,81.97,81.27,81.62,19255.0,69.3565,69.5857,68.9914,69.2885,19255.0
2019-09-13 09:40:00,81.63,82.25,81.62,82.18,23096.0,69.297,69.8234,69.2885,69.7639,23096.0
2019-09-13 09:50:00,82.19,82.33,82.12,82.23,18397.0,69.7724,69.8913,69.713,69.8064,18397.0
2019-09-13 10:00:00,82.2,82.21,82.07,82.18,12369.0,69.7809,69.7894,69.6706,69.7639,12369.0
2019-09-13 10:10:00,82.18,82.36,82.12,82.33,22422.0,69.7639,69.9167,69.713,69.8913,22422.0
2019-09-13 10:20:00,82.35,82.56,82.34,82.55,21600.0,69.9083,70.0865,69.8998,70.078,21600.0
2019-09-13 10:30:00,82.56,82.58,82.33,82.38,17663.0,70.0865,70.1035,69.8913,69.9337,17663.0
2019-09-13 10:40:00,82.34,82.37,82.17,82.2,8207.0,69.8998,69.9252,69.7555,69.7809,8207.0
2019-09-13 10:50:00,82.21,82.23,82.14,82.18,8498.0,69.7894,69.8064,69.73,69.7639,8498.0
2019-09-13 11:00:00,82.16,82.26,82.12,82.25,9918.0,69.747,69.8319,69.713,69.8234,9918.0
2019-09-13 11:10:00,82.22,82.27,82.18,82.22,6153.0,69.7979,69.8403,69.7639,69.7979,6153.0
2019-09-13 11:20:00,82.21,82.22,82.01,82.04,9656.0,69.7894,69.7979,69.6196,69.6451,9656.0
2019-09-13 11:30:00,82.04,82.06,81.85,81.88,7012.0,69.6451,69.6621,69.4838,69.5093,7012.0
2019-09-13 11:40:00,81.86,81.96,81.85,81.93,9611.0,69.4923,69.5772,69.4838,69.5517,9611.0
2019-09-13 11:50:00,81.95,82.0,81.88,81.93,8559.0,69.5687,69.6111,69.5093,69.5517,8559.0
2019-09-13 12:00:00,81.91,82.06,81.89,82.03,4885.0,69.5347,69.6621,69.5178,69.6366,4885.0
2019-09-13 12:10:00,82.01,82.12,81.92,82.11,16439.0,69.6196,69.713,69.5432,69.7045,16439.0
2019-09-13 12:20:00,82.12,82.12,81.82,81.83,12918.0,69.713,69.713,69.4583,69.4668,12918.0
2019-09-13 12:30:00,81.82,81.85,81.71,81.85,11825.0,69.4583,69.4838,69.3649,69.4838,11825.0
2019-09-13 12:40:00,81.86,81.86,81.7,81.7,8168.0,69.4923,69.4923,69.3565,69.3565,8168.0
2019-09-13 12:50:00,81.71,81.77,81.67,81.73,6776.0,69.3649,69.4159,69.331,69.3819,6776.0
2019-09-13 13:00:00,81.73,81.81,81.71,81.81,7888.0,69.3819,69.4498,69.3649,69.4498,7888.0
2019-09-13 13:10:00,81.81,81.84,81.79,81.81,6996.0,69.4498,69.4753,69.4329,69.4498,6996.0
2019-09-13 13:20:00,81.79,81.79,81.7,81.75,5661.0,69.4329,69.4329,69.3565,69.3989,5661.0
2019-09-13 13:30:00,81.75,81.76,81.71,81.72,7589.0,69.3989,69.4074,69.3649,69.3734,7589.0
2019-09-13 13:40:00,81.71,81.71,81.62,81.7,8691.0,69.3649,69.3649,69.2885,69.3565,8691.0
2019-09-13 13:50:00,81.71,81.75,81.61,81.62,11632.0,69.3649,69.3989,69.2801,69.2885,11632.0
2019-09-13 14:00:00,81.61,81.65,81.57,81.59,8799.0,69.2801,69.314,69.2461,69.2631,8799.0
2019-09-13 14:10:00,81.57,81.58,81.41,81.43,21493.0,69.2461,69.2546,69.1103,69.1273,21493.0
2019-09-13 14:20:00,81.44,81.58,81.43,81.52,18058.0,69.1357,69.2546,69.1273,69.2037,18058.0
2019-09-13 14:30:00,81.51,81.56,81.36,81.52,122107.0,69.1952,69.2376,69.0678,69.2037,122107.0
2019-09-13 14:40:00,81.53,81.68,81.49,81.65,24176.0,69.2121,69.3395,69.1782,69.314,24176.0
2019-09-13 14:50:00,81.68,81.76,81.66,81.7,16979.0,69.3395,69.4074,69.3225,69.3565,16979.0
2019-09-13 15:00:00,81.7,81.71,81.6,81.63,16023.0,69.3565,69.3649,69.2716,69.297,16023.0
2019-09-13 15:10:00,81.61,81.63,81.45,81.53,28523.0,69.2801,69.297,69.1442,69.2121,28523.0
2019-09-13 15:20:00,81.52,81.57,81.49,81.57,19069.0,69.2037,69.2461,69.1782,69.2461,19069.0
2019-09-13 15:30:00,81.56,81.67,81.55,81.6,18914.0,69.2376,69.331,69.2291,69.2716,18914.0
2019-09-13 15:40:00,81.6,81.73,81.6,81.7,32241.0,69.2716,69.3819,69.2716,69.3565,32241.0
2019-09-13 15:50:00,81.72,81.79,81.62,81.63,86288.0,69.3734,69.4329,69.2885,69.297,86288.0
2019-09-16 09:30:00,81.41,81.64,81.05,81.53,19705.0,69.1103,69.3055,68.8047,69.2121,19705.0
2019-09-16 09:40:00,81.63,81.73,81.56,81.65,6746.0,69.297,69.3819,69.2376,69.314,6746.0
2019-09-16 09:50:00,81.69,81.72,81.37,81.7,42834.0,69.348,69.3734,69.0763,69.3565,42834.0
2019-09-16 10:00:00,81.64,81.98,81.62,81.98,9821.0,69.3055,69.5942,69.2885,69.5942,9821.0
2019-09-16 10:10:00,81.97,81.97,81.82,81.89,11073.0,69.5857,69.5857,69.4583,69.5178,11073.0
2019-09-16 10:20:00,81.87,81.99,81.82,81.82,10702.0,69.5008,69.6026,69.4583,69.4583,10702.0
2019-09-16 10:30:00,81.84,81.93,81.76,81.84,8703.0,69.4753,69.5517,69.4074,69.4753,8703.0
2019-09-16 10:40:00,81.84,81.93,81.81,81.85,12815.0,69.4753,69.5517,69.4498,69.4838,12815.0
2019-09-16 10:50:00,81.85,81.92,81.66,81.71,12997.0,69.4838,69.5432,69.3225,69.3649,12997.0
2019-09-16 11:00:00,81.68,81.75,81.49,81.72,8906.0,69.3395,69.3989,69.1782,69.3734,8906.0
2019-09-16 11:10:00,81.73,81.8,81.65,81.65,8780.0,69.3819,69.4414,69.314,69.314,8780.0
2019-09-16 11:20:00,81.64,81.8,81.61,81.79,11486.0,69.3055,69.4414,69.2801,69.4329,11486.0
2019-09-16 11:30:00,81.78,81.8,81.7,81.74,11001.0,69.4244,69.4414,69.3565,69.3904,11001.0
2019-09-16 11:40:00,81.74,81.75,81.61,81.66,12238.0,69.3904,69.3989,69.2801,69.3225,12238.0
2019-09-16 11:50:00,81.65,81.72,81.5,81.51,9336.0,69.314,69.3734,69.1867,69.1952,9336.0
2019-09-16 12:00:00,81.51,81.62,81.51,81.59,9554.0,69.1952,69.2885,69.1952,69.2631,9554.0
2019-09-16 12:10:00,81.6,81.63,81.51,81.52,10286.0,69.2716,69.297,69.1952,69.2037,10286.0
2019-09-16 12:20:00,81.52,81.58,81.47,81.57,10594.0,69.2037,69.2546,69.1612,69.2461,10594.0
2019-09-16 12:30:00,81.55,81.59,81.52,81.57,10717.0,69.2291,69.2631,69.2037,69.2461,10717.0
2019-09-16 12:40:00,81.57,81.61,81.51,81.6,9203.0,69.2461,69.2801,69.1952,69.2716,9203.0
2019-09-16 12:50:00,81.59,81.69,81.57,81.6,11673.0,69.2631,69.348,69.2461,69.2716,11673.0
2019-09-16 13:00:00,81.59,81.64,81.55,81.64,6873.0,69.2631,69.3055,69.2291,69.3055,6873.0
2019-09-16 13:10:00,81.65,81.65,81.61,81.63,8652.0,69.314,69.314,69.2801,69.297,8652.0
2019-09-16 13:20:00,81.63,81.7,81.62,81.62,6452.0,69.297,69.3565,69.2885,69.2885,6452.0
2019-09-16 13:30:00,81.63,81.65,81.56,81.59,10189.0,69.297,69.314,69.2376,69.2631,10189.0
2019-09-16 13:40:00,81.6,81.62,81.48,81.51,8915.0,69.2716,69.2885,69.1697,69.1952,8915.0
2019-09-16 13:50:00,81.52,81.69,81.51,81.59,13038.0,69.2037,69.348,69.1952,69.2631,13038.0
2019-09-16 14:00:00,81.61,81.68,81.61,81.65,6560.0,69.2801,69.3395,69.2801,69.314,6560.0
2019-09-16 14:10:00,81.64,81.67,81.54,81.61,41642.0,69.3055,69.331,69.2206,69.2801,41642.0
2019-09-16 14:20:00,81.62,81.62,81.49,81.61,64198.0,69.2885,69.2885,69.1782,69.2801,64198.0
2019-09-16 14:30:00,81.59,81.64,81.53,81.54,8193.0,69.2631,69.3055,69.2121,69.2206,8193.0
2019-09-16 14:40:00,81.54,81.54,81.43,81.44,8058.0,69.2206,69.2206,69.1273,69.1357,8058.0
2019-09-16 14:50:00,81.44,81.49,81.4,81.46,5000.0,69.1357,69.1782,69.1018,69.1527,5000.0
2019-09-16 15:00:00,81.46,81.47,81.34,81.34,10631.0,69.1527,69.1612,69.0509,69.0509,10631.0
2019-09-16 15:10:00,81.34,81.42,81.26,81.3,18657.0,69.0509,69.1188,68.9829,69.0169,18657.0
2019-09-16 15:20:00,81.3,81.3,81.17,81.24,23420.0,69.0169,69.0169,68.9065,68.966,23420.0
2019-09-16 15:30:00,81.24,81.26,81.13,81.14,28822.0,68.966,68.9829,68.8726,68.8811,28822.0
2019-09-16 15:40:00,81.14,81.18,81.08,81.08,49125.0,68.8811,68.915,68.8301,68.8301,49125.0
2019-09-16 15:50:00,81.08,81.14,80.87,81.06,207641.0,68.8301,68.8811,68.6519,68.8132,207641.0
2019-09-17 09:30:00,81.5,82.05,81.5,82.01,32742.0,69.1867,69.6536,69.1867,69.6196,32742.0
2019-09-17 09:40:00,81.99,82.21,81.91,82.12,73445.0,69.6026,69.7894,69.5347,69.713,73445.0
2019-09-17 09:50:00,82.11,82.19,81.93,82.09,43066.0,69.7045,69.7724,69.5517,69.6875,43066.0
2019-09-17 10:00:00,82.11,82.14,81.95,82.14,65221.0,69.7045,69.73,69.5687,69.73,65221.0
2019-09-17 10:10:00,82.13,82.13,81.94,82.0,50096.0,69.7215,69.7215,69.5602,69.6111,50096.0
2019-09-17 10:20:00,82.01,82.1,81.91,82.08,12010.0,69.6196,69.696,69.5347,69.679,12010.0
2019-09-17 10:30:00,82.08,82.1,81.84,81.86,16744.0,69.679,69.696,69.4753,69.4923,16744.0
2019-09-17 10:40:00,81.84,81.91,81.74,81.83,15906.0,69.4753,69.5347,69.3904,69.4668,15906.0
2019-09-17 10:50:00,81.83,81.87,81.76,81.77,6370.0,69.4668,69.5008,69.4074,69.4159,6370.0
2019-09-17 11:00:00,81.75,81.87,81.74,81.79,4753.0,69.3989,69.5008,69.3904,69.4329,4753.0
2019-09-17 11:10:00,81.81,82.02,81.8,81.98,12650.0,69.4498,69.6281,69.4414,69.5942,12650.0
2019-09-17 11:20:00,81.99,82.08,81.97,81.97,14957.0,69.6026,69.679,69.5857,69.5857,14957.0
2019-09-17 11:30:00,82.0,82.09,81.95,82.01,7851.0,69.6111,69.6875,69.5687,69.6196,7851.0
2019-09-17 11:40:00,82.0,82.05,81.99,82.03,9249.0,69.6111,69.6536,69.6026,69.6366,9249.0
2019-09-17 11:50:00,82.06,82.14,82.04,82.09,9248.0,69.6621,69.73,69.6451,69.6875,9248.0
2019-09-17 12:00:00,82.06,82.06,81.9,81.9,6848.0,69.6621,69.6621,69.5262,69.5262,6848.0
2019-09-17 12:10:00,81.91,81.94,81.89,81.89,5422.0,69.5347,69.5602,69.5178,69.5178,5422.0
2019-09-17 12:20:00,81.88,81.99,81.87,81.88,8148.0,69.5093,69.6026,69.5008,69.5093,8148.0
2019-09-17 12:30:00,81.87,81.96,81.87,81.91,6273.0,69.5008,69.5772,69.5008,69.5347,6273.0
2019-09-17 12:40:00,81.93,82.03,81.91,82.03,7351.0,69.5517,69.6366,69.5347,69.6366,7351.0
2019-09-17 12:50:00,82.03,82.05,81.98,82.03,13518.0,69.6366,69.6536,69.5942,69.6366,13518.0
2019-09-17 13:00:00,82.04,82.08,81.98,81.99,8975.0,69.6451,69.679,69.5942,69.6026,8975.0
2019-09-17 13:10:00,81.99,82.0,81.95,81.97,5991.0,69.6026,69.6111,69.5687,69.5857,5991.0
2019-09-17 13:20:00,81.98,81.98,81.83,81.84,8200.0,69.5942,69.5942,69.4668,69.4753,8200.0
2019-09-17 13:30:00,81.85,81.99,81.82,81.98,13884.0,69.4838,69.6026,69.4583,69.5942,13884.0
2019-09-17 13:40:00,82.0,82.09,81.98,82.06,12822.0,69.6111,69.6875,69.5942,69.6621,12822.0
2019-09-17 13:50:00,82.07,82.12,82.02,82.02,7951.0,69.6706,69.713,69.6281,69.6281,7951.0
2019-09-17 14:00:00,82.04,82.17,82.01,82.03,10922.0,69.6451,69.7555,69.6196,69.6366,10922.0
2019-09-17 14:10:00,82.04,82.04,81.97,81.97,7563.0,69.6451,69.6451,69.5857,69.5857,7563.0
2019-09-17 14:20:00,81.97,82.01,81.94,82.01,6056.0,69.5857,69.6196,69.5602,69.6196,6056.0
2019-09-17 14:30:00,82.01,82.08,81.98,82.05,9770.0,69.6196,69.679,69.5942,69.6536,9770.0
2019-09-17 14:40:00,82.04,82.1,82.01,82.08,8195.0,69.6451,69.696,69.6196,69.679,8195.0
2019-09-17 14:50:00,82.07,82.12,82.06,82.12,10056.0,69.6706,69.713,69.6621,69.713,10056.0
2019-09-17 15:00:00,82.13,82.19,82.09,82.17,10658.0,69.7215,69.7724,69.6875,69.7555,10658.0
2019-09-17 15:10:00,82.18,82.19,82.13,82.19,17629.0,69.7639,69.7724,69.7215,69.7724,17629.0
2019-09-17 15:20:00,82.19,82.27,82.18,82.26,14161.0,69.7724,69.8403,69.7639,69.8319,14161.0
2019-09-17 15:30:00,82.26,82.37,82.26,82.37,26393.0,69.8319,69.9252,69.8319,69.9252,26393.0
2019-09-17 15:40:00,82.36,82.47,82.36,82.47,23340.0,69.9167,70.0101,69.9167,70.0101,23340.0
2019-09-17 15:50:00,82.47,82.57,82.42,82.55,79298.0,70.0101,70.095,69.9677,70.078,79298.0
2019-09-18 09:30:00,82.56,82.56,82.16,82.46,28032.0,70.0865,70.0865,69.747,70.0016,28032.0
2019-09-18 09:40:00,82.42,82.46,82.32,82.44,15734.0,69.9677,70.0016,69.8828,69.9847,15734.0
2019-09-18 09:50:00,82.42,82.59,82.42,82.53,19343.0,69.9677,70.112,69.9677,70.0611,19343.0
2019-09-18 10:00:00,82.49,82.51,82.33,82.45,11872.0,70.0271,70.0441,69.8913,69.9931,11872.0
2019-09-18 10:10:00,82.44,82.47,82.35,82.46,11710.0,69.9847,70.0101,69.9083,70.0016,11710.0
2019-09-18 10:20:00,82.45,82.45,82.21,82.27,10038.0,69.9931,69.9931,69.7894,69.8403,10038.0
2019-09-18 10:30:00,82.3,82.33,82.19,82.29,16897.0,69.8658,69.8913,69.7724,69.8573,16897.0
2019-09-18 10:40:00,82.27,82.29,82.16,82.2,12695.0,69.8403,69.8573,69.747,69.7809,12695.0
2019-09-18 10:50:00,82.18,82.25,82.16,82.17,12267.0,69.7639,69.8234,69.747,69.7555,12267.0
2019-09-18 11:00:00,82.17,82.17,82.07,82.14,15761.0,69.7555,69.7555,69.6706,69.73,15761.0
2019-09-18 11:10:00,82.14,82.21,82.07,82.08,15615.0,69.73,69.7894,69.6706,69.679,15615.0
2019-09-18 11:20:00,82.08,82.14,82.07,82.14,5871.0,69.679,69.73,69.6706,69.73,5871.0
2019-09-18 11:30:00,82.16,82.16,82.1,82.12,5447.0,69.747,69.747,69.696,69.713,5447.0
2019-09-18 11:40:00,82.13,82.29,82.1,82.28,31146.0,69.7215,69.8573,69.696,69.8488,31146.0
2019-09-18 11:50:00,82.3,82.39,82.25,82.39,30225.0,69.8658,69.9422,69.8234,69.9422,30225.0
2019-09-18 12:00:00,82.38,82.39,82.29,82.36,7620.0,69.9337,69.9422,69.8573,69.9167,7620.0
2019-09-18 12:10:00,82.35,82.43,82.33,82.38,6885.0,69.9083,69.9762,69.8913,69.9337,6885.0
2019-09-18 12:20:00,82.37,82.43,82.35,82.38,6222.0,69.9252,69.9762,69.9083,69.9337,6222.0
2019-09-18 12:30:00,82.39,82.43,82.36,82.41,6574.0,69.9422,69.9762,69.9167,69.9592,6574.0
2019-09-18 12:40:00,82.41,82.41,82.3,82.32,10046.0,69.9592,69.9592,69.8658,69.8828,10046.0
2019-09-18 12:50:00,82.33,82.38,82.26,82.27,7533.0,69.8913,69.9337,69.8319,69.8403,7533.0
2019-09-18 13:00:00,82.27,82.28,82.2,82.27,5327.0,69.8403,69.8488,69.7809,69.8403,5327.0
2019-09-18 13:10:00,82.28,82.28,82.2,82.22,7930.0,69.8488,69.8488,69.7809,69.7979,7930.0
2019-09-18 13:20:00,82.21,82.22,82.09,82.11,5353.0,69.7894,69.7979,69.6875,69.7045,5353.0
2019-09-18 13:30:00,82.09,82.28,82.09,82.28,8231.0,69.6875,69.8488,69.6875,69.8488,8231.0
2019-09-18 13:40:00,82.29,82.35,82.28,82.31,4350.0,69.8573,69.9083,69.8488,69.8743,4350.0
2019-09-18 13:50:00,82.32,82.38,82.32,82.35,6541.0,69.8828,69.9337,69.8828,69.9083,6541.0
2019-09-18 14:00:00,82.35,82.5,82.0,82.12,26626.0,69.9083,70.0356,69.6111,69.713,26626.0
2019-09-18 14:10:00,82.09,82.12,81.68,81.79,24809.0,69.6875,69.713,69.3395,69.4329,24809.0
2019-09-18 14:20:00,81.77,81.9,81.77,81.79,21800.0,69.4159,69.5262,69.4159,69.4329,21800.0
2019-09-18 14:30:00,81.78,81.96,81.76,81.81,19919.0,69.4244,69.5772,69.4074,69.4498,19919.0
2019-09-18 14:40:00,81.79,81.89,81.56,81.69,18221.0,69.4329,69.5178,69.2376,69.348,18221.0
2019-09-18 14:50:00,81.67,81.97,81.66,81.9,15740.0,69.331,69.5857,69.3225,69.5262,15740.0
2019-09-18 15:00:00,81.91,82.02,81.79,82.0,13174.0,69.5347,69.6281,69.4329,69.6111,13174.0
2019-09-18 15:10:00,82.0,82.21,82.0,82.2,17256.0,69.6111,69.7894,69.6111,69.7809,17256.0
2019-09-18 15:20:00,82.2,82.39,82.2,82.38,26606.0,69.7809,69.9422,69.7809,69.9337,26606.0
2019-09-18 15:30:00,82.38,82.73,82.38,82.69,29882.0,69.9337,70.2308,69.9337,70.1969,29882.0
2019-09-18 15:40:00,82.7,82.87,82.68,82.84,33257.0,70.2054,70.3497,70.1884,70.3242,33257.0
2019-09-18 15:50:00,82.85,82.85,82.7,82.78,75927.0,70.3327,70.3327,70.2054,70.2733,75927.0
2019-09-19 09:30:00,82.85,83.62,82.85,83.52,35670.0,70.3327,70.9864,70.3327,70.9015,35670.0
2019-09-19 09:40:00,83.58,83.63,83.17,83.19,24506.0,70.9524,70.9949,70.6044,70.6213,24506.0
2019-09-19 09:50:00,83.19,83.26,83.05,83.1,23200.0,70.6213,70.6808,70.5025,70.5449,23200.0
2019-09-19 10:00:00,83.07,83.11,82.84,82.85,16770.0,70.5195,70.5534,70.3242,70.3327,16770.0
2019-09-19 10:10:00,82.85,83.07,82.82,83.05,17198.0,70.3327,70.5195,70.3072,70.5025,17198.0
2019-09-19 10:20:00,83.05,83.13,82.95,83.09,19191.0,70.5025,70.5704,70.4176,70.5365,19191.0
2019-09-19 10:30:00,83.09,83.23,83.03,83.17,13947.0,70.5365,70.6553,70.4855,70.6044,13947.0
2019-09-19 10:40:00,83.18,83.21,83.0,83.01,10230.0,70.6129,70.6383,70.4601,70.4685,10230.0
2019-09-19 10:50:00,83.04,83.09,82.97,82.97,9370.0,70.494,70.5365,70.4346,70.4346,9370.0
2019-09-19 11:00:00,82.96,82.99,82.88,82.98,12374.0,70.4261,70.4516,70.3582,70.4431,12374.0
2019-09-19 11:10:00,82.95,83.0,82.81,82.98,23084.0,70.4176,70.4601,70.2988,70.4431,23084.0
2019-09-19 11:20:00,82.99,83.07,82.94,83.06,10446.0,70.4516,70.5195,70.4091,70.511,10446.0
2019-09-19 11:30:00,83.08,83.16,83.08,83.13,7763.0,70.528,70.5959,70.528,70.5704,7763.0
2019-09-19 11:40:00,83.12,83.15,83.01,83.15,15532.0,70.5619,70.5874,70.4685,70.5874,15532.0
2019-09-19 11:50:00,83.15,83.15,83.04,83.05,15566.0,70.5874,70.5874,70.494,70.5025,15566.0
2019-09-19 12:00:00,83.05,83.12,83.04,83.05,11173.0,70.5025,70.5619,70.494,70.5025,11173.0
2019-09-19 12:10:00,83.05,83.05,82.91,82.94,6088.0,70.5025,70.5025,70.3836,70.4091,6088.0
2019-09-19 12:20:00,82.94,82.94,82.74,82.75,11090.0,70.4091,70.4091,70.2393,70.2478,11090.0
2019-09-19 12:30:00,82.75,82.82,82.73,82.75,41739.0,70.2478,70.3072,70.2308,70.2478,41739.0
2019-09-19 12:40:00,82.74,82.78,82.7,82.71,14131.0,70.2393,70.2733,70.2054,70.2139,14131.0
2019-09-19 12:50:00,82.71,82.71,82.62,82.63,11422.0,70.2139,70.2139,70.1375,70.146,11422.0
2019-09-19 13:00:00,82.63,82.74,82.61,82.61,16284.0,70.146,70.2393,70.129,70.129,16284.0
2019-09-19 13:10:00,82.61,82.72,82.52,82.72,11248.0,70.129,70.2224,70.0526,70.2224,11248.0
2019-09-19 13:20:00,82.71,82.72,82.63,82.67,10322.0,70.2139,70.2224,70.146,70.1799,10322.0
2019-09-19 13:30:00,82.67,82.68,82.55,82.59,13245.0,70.1799,70.1884,70.078,70.112,13245.0
2019-09-19 13:40:00,82.6,82.63,82.47,82.63,9895.0,70.1205,70.146,70.0101,70.146,9895.0
2019-09-19 13:50:00,82.62,82.67,82.58,82.61,22784.0,70.1375,70.1799,70.1035,70.129,22784.0
2019-09-19 14:00:00,82.61,82.76,82.6,82.76,19822.0,70.129,70.2563,70.1205,70.2563,19822.0
2019-09-19 14:10:00,82.75,82.84,82.75,82.83,12334.0,70.2478,70.3242,70.2478,70.3157,12334.0
2019-09-19 14:20:00,82.83,82.85,82.77,82.79,10996.0,70.3157,70.3327,70.2648,70.2818,10996.0
2019-09-19 14:30:00,82.8,82.8,82.6,82.65,10587.0,70.2903,70.2903,70.1205,70.1629,10587.0
2019-09-19 14:40:00,82.64,82.68,82.59,82.63,10878.0,70.1544,70.1884,70.112,70.146,10878.0
2019-09-19 14:50:00,82.63,82.66,82.58,82.59,10259.0,70.146,70.1714,70.1035,70.112,10259.0
2019-09-19 15:00:00,82.59,82.65,82.57,82.59,13476.0,70.112,70.1629,70.095,70.112,13476.0
2019-09-19 15:10:00,82.59,82.62,82.52,82.53,14169.0,70.112,70.1375,70.0526,70.0611,14169.0
2019-09-19 15:20:00,82.53,82.63,82.52,82.59,40689.0,70.0611,70.146,70.0526,70.112,40689.0
2019-09-19 15:30:00,82.58,82.6,82.44,82.52,18572.0,70.1035,70.1205,69.9847,70.0526,18572.0
2019-09-19 15:40:00,82.52,82.56,82.45,82.48,22437.0,70.0526,70.0865,69.9931,70.0186,22437.0
2019-09-19 15:50:00,82.49,82.6,82.37,82.5,78615.0,70.0271,70.1205,69.9252,70.0356,78615.0
2019-09-20 09:30:00,82.47,83.0,82.46,82.99,423669.0,70.0101,70.4601,70.0016,70.4516,423669.0
2019-09-20 09:40:00,83.01,83.18,82.89,83.15,15855.0,70.4685,70.6129,70.3667,70.5874,15855.0
2019-09-20 09:50:00,83.16,83.43,83.16,83.23,33451.0,70.5959,70.8251,70.5959,70.6553,33451.0
2019-09-20 10:00:00,83.21,83.49,83.21,83.47,24150.0,70.6383,70.876,70.6383,70.859,24150.0
2019-09-20 10:10:00,83.45,83.45,83.23,83.38,14484.0,70.8421,70.8421,70.6553,70.7826,14484.0
2019-09-20 10:20:00,83.39,83.4,83.16,83.25,22300.0,70.7911,70.7996,70.5959,70.6723,22300.0
2019-09-20 10:30:00,83.28,83.29,83.05,83.05,12985.0,70.6977,70.7062,70.5025,70.5025,12985.0
2019-09-20 10:40:00,83.05,83.07,82.91,82.95,16349.0,70.5025,70.5195,70.3836,70.4176,16349.0
2019-09-20 10:50:00,82.94,82.94,82.74,82.87,7975.0,70.4091,70.4091,70.2393,70.3497,7975.0
2019-09-20 11:00:00,82.86,83.16,82.86,83.15,10557.0,70.3412,70.5959,70.3412,70.5874,10557.0
2019-09-20 11:10:00,83.14,83.23,83.07,83.08,16239.0,70.5789,70.6553,70.5195,70.528,16239.0
2019-09-20 11:20:00,83.08,83.15,83.04,83.06,13312.0,70.528,70.5874,70.494,70.511,13312.0
2019-09-20 11:30:00,83.06,83.06,82.82,82.82,6217.0,70.511,70.511,70.3072,70.3072,6217.0
2019-09-20 11:40:00,82.83,83.01,82.81,83.0,9831.0,70.3157,70.4685,70.2988,70.4601,9831.0
2019-09-20 11:50:00,83.01,83.17,83.0,83.16,9510.0,70.4685,70.6044,70.4601,70.5959,9510.0
2019-09-20 12:00:00,83.16,83.22,83.16,83.2,11570.0,70.5959,70.6468,70.5959,70.6298,11570.0
2019-09-20 12:10:00,83.2,83.31,83.19,83.21,14258.0,70.6298,70.7232,70.6213,70.6383,14258.0
2019-09-20 12:20:00,83.23,83.26,83.16,83.21,7782.0,70.6553,70.6808,70.5959,70.6383,7782.0
2019-09-20 12:30:00,83.19,83.21,83.02,83.06,11740.0,70.6213,70.6383,70.477,70.511,11740.0
2019-09-20 12:40:00,83.06,83.13,83.02,83.12,10250.0,70.511,70.5704,70.477,70.5619,10250.0
2019-09-20 12:50:00,83.12,83.28,83.11,83.28,44784.0,70.5619,70.6977,70.5534,70.6977,44784.0
2019-09-20 13:00:00,83.29,83.31,83.2,83.2,7011.0,70.7062,70.7232,70.6298,70.6298,7011.0
2019-09-20 13:10:00,83.17,83.2,82.58,82.86,70459.0,70.6044,70.6298,70.1035,70.3412,70459.0
2019-09-20 13:20:00,82.85,82.95,82.75,82.93,9356.0,70.3327,70.4176,70.2478,70.4006,9356.0
2019-09-20 13:30:00,82.97,83.0,82.87,82.96,10031.0,70.4346,70.4601,70.3497,70.4261,10031.0
2019-09-20 13:40:00,82.97,83.05,82.83,82.83,18513.0,70.4346,70.5025,70.3157,70.3157,18513.0
2019-09-20 13:50:00,82.83,83.02,82.78,83.02,12596.0,70.3157,70.477,70.2733,70.477,12596.0
2019-09-20 14:00:00,83.06,83.16,82.95,82.97,8292.0,70.511,70.5959,70.4176,70.4346,8292.0
2019-09-20 14:10:00,83.0,83.07,82.95,82.99,10707.0,70.4601,70.5195,70.4176,70.4516,10707.0
2019-09-20 14:20:00,83.0,83.07,82.96,83.06,23464.0,70.4601,70.5195,70.4261,70.511,23464.0
2019-09-20 14:30:00,83.06,83.16,83.04,83.12,14076.0,70.511,70.5959,70.494,70.5619,14076.0
2019-09-20 14:40:00,83.11,83.14,83.05,83.07,15619.0,70.5534,70.5789,70.5025,70.5195,15619.0
2019-09-20 14:50:00,83.07,83.08,82.93,82.97,16228.0,70.5195,70.528,70.4006,70.4346,16228.0
2019-09-20 15:00:00,82.97,82.97,82.85,82.85,21760.0,70.4346,70.4346,70.3327,70.3327,21760.0
2019-09-20 15:10:00,82.84,82.91,82.82,82.88,30186.0,70.3242,70.3836,70.3072,70.3582,30186.0
2019-09-20 15:20:00,82.89,82.9,82.77,82.8,30950.0,70.3667,70.3752,70.2648,70.2903,30950.0
2019-09-20 15:30:00,82.8,82.82,82.74,82.8,43367.0,70.2903,70.3072,70.2393,70.2903,43367.0
2019-09-20 15:40:00,82.8,82.86,82.62,82.64,72697.0,70.2903,70.3412,70.1375,70.1544,72697.0
2019-09-20 15:50:00,82.64,82.73,82.54,82.54,194269.0,70.1544,70.2308,70.0696,70.0696,194269.0
2019-09-23 09:30:00,82.66,82.74,82.18,82.44,25518.0,70.1714,70.2393,69.7639,69.9847,25518.0
2019-09-23 09:40:00,82.43,82.57,82.3,82.41,8853.0,69.9762,70.095,69.8658,69.9592,8853.0
2019-09-23 09:50:00,82.43,82.5,82.33,82.33,8975.0,69.9762,70.0356,69.8913,69.8913,8975.0
2019-09-23 10:00:00,82.38,82.39,82.14,82.14,8811.0,69.9337,69.9422,69.73,69.73,8811.0
2019-09-23 10:10:00,82.16,82.31,82.13,82.28,15119.0,69.747,69.8743,69.7215,69.8488,15119.0
2019-09-23 10:20:00,82.31,82.46,82.29,82.45,17940.0,69.8743,70.0016,69.8573,69.9931,17940.0
2019-09-23 10:30:00,82.48,82.52,82.43,82.45,12176.0,70.0186,70.0526,69.9762,69.9931,12176.0
2019-09-23 10:40:00,82.45,82.55,82.39,82.54,20476.0,69.9931,70.078,69.9422,70.0696,20476.0
2019-09-23 10:50:00,82.53,82.57,82.35,82.36,11579.0,70.0611,70.095,69.9083,69.9167,11579.0
2019-09-23 11:00:00,82.36,82.58,82.36,82.52,12391.0,69.9167,70.1035,69.9167,70.0526,12391.0
2019-09-23 11:10:00,82.51,82.67,82.51,82.59,10141.0,70.0441,70.1799,70.0441,70.112,10141.0
2019-09-23 11:20:00,82.57,82.74,82.54,82.66,28677.0,70.095,70.2393,70.0696,70.1714,28677.0
2019-09-23 11:30:00,82.69,82.83,82.68,82.79,7971.0,70.1969,70.3157,70.1884,70.2818,7971.0
2019-09-23 11:40:00,82.77,82.84,82.75,82.81,5412.0,70.2648,70.3242,70.2478,70.2988,5412.0
2019-09-23 11:50:00,82.77,82.81,82.75,82.77,7628.0,70.2648,70.2988,70.2478,70.2648,7628.0
2019-09-23 12:00:00,82.76,82.78,82.66,82.77,34468.0,70.2563,70.2733,70.1714,70.2648,34468.0
2019-09-23 12:10:00,82.76,82.79,82.69,82.78,11126.0,70.2563,70.2818,70.1969,70.2733,11126.0
2019-09-23 12:20:00,82.76,82.86,82.76,82.8,6854.0,70.2563,70.3412,70.2563,70.2903,6854.0
2019-09-23 12:30:00,82.74,82.79,82.67,82.67,6822.0,70.2393,70.2818,70.1799,70.1799,6822.0
2019-09-23 12:40:00,82.67,82.67,82.58,82.58,6304.0,70.1799,70.1799,70.1035,70.1035,6304.0
2019-09-23 12:50:00,82.57,82.59,82.41,82.48,13266.0,70.095,70.112,69.9592,70.0186,13266.0
2019-09-23 13:00:00,82.49,82.51,82.42,82.46,7559.0,70.0271,70.0441,69.9677,70.0016,7559.0
2019-09-23 13:10:00,82.48,82.49,82.42,82.49,7631.0,70.0186,70.0271,69.9677,70.0271,7631.0
2019-09-23 13:20:00,82.48,82.55,82.44,82.52,5529.0,70.0186,70.078,69.9847,70.0526,5529.0
2019-09-23 13:30:00,82.53,82.54,82.42,82.45,6373.0,70.0611,70.0696,69.9677,69.9931,6373.0
2019-09-23 13:40:00,82.46,82.53,82.38,82.48,10131.0,70.0016,70.0611,69.9337,70.0186,10131.0
2019-09-23 13:50:00,82.5,82.55,82.45,82.46,9532.0,70.0356,70.078,69.9931,70.0016,9532.0
2019-09-23 14:00:00,82.45,82.46,82.35,82.41,10262.0,69.9931,70.0016,69.9083,69.9592,10262.0
2019-09-23 14:10:00,82.4,82.46,82.39,82.43,9788.0,69.9507,70.0016,69.9422,69.9762,9788.0
2019-09-23 14:20:00,82.43,82.45,82.35,82.37,11908.0,69.9762,69.9931,69.9083,69.9252,11908.0
2019-09-23 14:30:00,82.37,82.39,82.29,82.29,9082.0,69.9252,69.9422,69.8573,69.8573,9082.0
2019-09-23 14:40:00,82.3,82.34,82.25,82.34,13534.0,69.8658,69.8998,69.8234,69.8998,13534.0
2019-09-23 14:50:00,82.34,82.37,82.26,82.26,14320.0,69.8998,69.9252,69.8319,69.8319,14320.0
2019-09-23 15:00:00,82.26,82.39,82.22,82.35,26669.0,69.8319,69.9422,69.7979,69.9083,26669.0
2019-09-23 15:10:00,82.36,82.36,82.3,82.33,13693.0,69.9167,69.9167,69.8658,69.8913,13693.0
2019-09-23 15:20:00,82.33,82.38,82.32,82.33,12454.0,69.8913,69.9337,69.8828,69.8913,12454.0
2019-09-23 15:30:00,82.34,82.34,82.18,82.21,14625.0,69.8998,69.8998,69.7639,69.7894,14625.0
2019-09-23 15:40:00,82.2,82.25,82.17,82.22,18041.0,69.7809,69.8234,69.7555,69.7979,18041.0
2019-09-23 15:50:00,82.23,82.27,82.07,82.22,139786.0,69.8064,69.8403,69.6706,69.7979,139786.0
2019-09-24 09:30:00,82.45,83.1,82.45,82.92,21103.0,69.9931,70.5449,69.9931,70.3921,21103.0
2019-09-24 09:40:00,83.0,83.23,83.0,83.06,15009.0,70.4601,70.6553,70.4601,70.511,15009.0
2019-09-24 09:50:00,83.05,83.11,82.96,83.0,16549.0,70.5025,70.5534,70.4261,70.4601,16549.0
2019-09-24 10:00:00,82.96,82.97,82.73,82.89,12786.0,70.4261,70.4346,70.2308,70.3667,12786.0
2019-09-24 10:10:00,82.89,83.15,82.87,83.12,17072.0,70.3667,70.5874,70.3497,70.5619,17072.0
2019-09-24 10:20:00,83.11,83.19,82.98,83.12,28429.0,70.5534,70.6213,70.4431,70.5619,28429.0
2019-09-24 10:30:00,83.11,83.17,83.06,83.12,13551.0,70.5534,70.6044,70.511,70.5619,13551.0
2019-09-24 10:40:00,83.13,83.21,83.04,83.11,20207.0,70.5704,70.6383,70.494,70.5534,20207.0
2019-09-24 10:50:00,83.13,83.26,83.09,83.19,18475.0,70.5704,70.6808,70.5365,70.6213,18475.0
2019-09-24 11:00:00,83.18,83.2,82.99,83.02,10204.0,70.6129,70.6298,70.4516,70.477,10204.0
2019-09-24 11:10:00,83.01,83.03,82.89,82.89,15742.0,70.4685,70.4855,70.3667,70.3667,15742.0
2019-09-24 11:20:00,82.89,82.89,82.67,82.68,20324.0,70.3667,70.3667,70.1799,70.1884,20324.0
2019-09-24 11:30:00,82.7,82.71,82.39,82.41,31196.0,70.2054,70.2139,69.9422,69.9592,31196.0
2019-09-24 11:40:00,82.41,82.47,82.24,82.43,22680.0,69.9592,70.0101,69.8149,69.9762,22680.0
2019-09-24 11:50:00,82.41,82.45,82.37,82.4,7947.0,69.9592,69.9931,69.9252,69.9507,7947.0
2019-09-24 12:00:00,82.38,82.52,82.33,82.49,8174.0,69.9337,70.0526,69.8913,70.0271,8174.0
2019-09-24 12:10:00,82.52,82.54,82.3,82.3,14704.0,70.0526,70.0696,69.8658,69.8658,14704.0
2019-09-24 12:20:00,82.3,82.31,81.82,81.96,29792.0,69.8658,69.8743,69.4583,69.5772,29792.0
2019-09-24 12:30:00,81.96,81.96,81.7,81.74,9908.0,69.5772,69.5772,69.3565,69.3904,9908.0
2019-09-24 12:40:00,81.77,81.77,81.6,81.76,8413.0,69.4159,69.4159,69.2716,69.4074,8413.0
2019-09-24 12:50:00,81.72,81.72,81.53,81.61,35888.0,69.3734,69.3734,69.2121,69.2801,35888.0
2019-09-24 13:00:00,81.6,81.79,81.58,81.73,51118.0,69.2716,69.4329,69.2546,69.3819,51118.0
2019-09-24 13:10:00,81.7,81.74,81.53,81.58,22847.0,69.3565,69.3904,69.2121,69.2546,22847.0
2019-09-24 13:20:00,81.56,81.72,81.45,81.64,14902.0,69.2376,69.3734,69.1442,69.3055,14902.0
2019-09-24 13:30:00,81.64,81.86,81.64,81.74,20649.0,69.3055,69.4923,69.3055,69.3904,20649.0
2019-09-24 13:40:00,81.78,81.85,81.74,81.8,13350.0,69.4244,69.4838,69.3904,69.4414,13350.0
2019-09-24 13:50:00,81.81,81.91,81.77,81.86,16240.0,69.4498,69.5347,69.4159,69.4923,16240.0
2019-09-24 14:00:00,81.84,81.86,81.65,81.66,11091.0,69.4753,69.4923,69.314,69.3225,11091.0
2019-09-24 14:10:00,81.64,82.38,81.6,82.34,14350.0,69.3055,69.9337,69.2716,69.8998,14350.0
2019-09-24 14:20:00,82.32,82.32,82.18,82.22,9584.0,69.8828,69.8828,69.7639,69.7979,9584.0
2019-09-24 14:30:00,82.22,82.31,81.93,81.97,20855.0,69.7979,69.8743,69.5517,69.5857,20855.0
2019-09-24 14:40:00,82.0,82.0,81.87,81.93,14300.0,69.6111,69.6111,69.5008,69.5517,14300.0
2019-09-24 14:50:00,81.94,82.05,81.88,81.91,12165.0,69.5602,69.6536,69.5093,69.5347,12165.0
2019-09-24 15:00:00,81.85,81.87,81.77,81.81,9001.0,69.4838,69.5008,69.4159,69.4498,9001.0
2019-09-24 15:10:00,81.79,81.88,81.74,81.81,29074.0,69.4329,69.5093,69.3904,69.4498,29074.0
2019-09-24 15:20:00,81.81,81.81,81.61,81.71,13590.0,69.4498,69.4498,69.2801,69.3649,13590.0
2019-09-24 15:30:00,81.67,81.67,81.55,81.59,17210.0,69.331,69.331,69.2291,69.2631,17210.0
2019-09-24 15:40:00,81.59,81.8,81.57,81.79,25631.0,69.2631,69.4414,69.2461,69.4329,25631.0
2019-09-24 15:50:00,81.79,81.82,81.6,81.68,137947.0,69.4329,69.4583,69.2716,69.3395,137947.0
2019-09-25 09:30:00,81.71,82.68,81.33,81.52,28281.0,69.3649,70.1884,69.0424,69.2037,28281.0
2019-09-25 09:40:00,81.47,81.71,81.35,81.38,17828.0,69.1612,69.3649,69.0593,69.0848,17828.0
2019-09-25 09:50:00,81.35,81.35,81.06,81.15,15449.0,69.0593,69.0593,68.8132,68.8896,15449.0
2019-09-25 10:00:00,81.18,81.38,80.66,81.31,35368.0,68.915,69.0848,68.4736,69.0254,35368.0
2019-09-25 10:10:00,81.32,81.43,81.18,81.34,19410.0,69.0339,69.1273,68.915,69.0509,19410.0
2019-09-25 10:20:00,81.35,81.63,81.31,81.61,14028.0,69.0593,69.297,69.0254,69.2801,14028.0
2019-09-25 10:30:00,81.6,81.78,81.55,81.62,15622.0,69.2716,69.4244,69.2291,69.2885,15622.0
2019-09-25 10:40:00,81.61,81.62,81.42,81.43,10474.0,69.2801,69.2885,69.1188,69.1273,10474.0
2019-09-25 10:50:00,81.39,81.73,81.32,81.54,16332.0,69.0933,69.3819,69.0339,69.2206,16332.0
2019-09-25 11:00:00,81.57,81.75,81.55,81.72,15753.0,69.2461,69.3989,69.2291,69.3734,15753.0
2019-09-25 11:10:00,81.68,81.81,81.62,81.7,15390.0,69.3395,69.4498,69.2885,69.3565,15390.0
2019-09-25 11:20:00,81.68,81.73,81.61,81.63,9449.0,69.3395,69.3819,69.2801,69.297,9449.0
2019-09-25 11:30:00,81.64,81.68,81.59,81.66,13530.0,69.3055,69.3395,69.2631,69.3225,13530.0
2019-09-25 11:40:00,81.69,81.81,81.66,81.73,16327.0,69.348,69.4498,69.3225,69.3819,16327.0
2019-09-25 11:50:00,81.72,81.85,81.65,81.83,11037.0,69.3734,69.4838,69.314,69.4668,11037.0
2019-09-25 12:00:00,81.83,82.02,81.82,82.0,8601.0,69.4668,69.6281,69.4583,69.6111,8601.0
2019-09-25 12:10:00,81.93,81.93,81.79,81.9,11760.0,69.5517,69.5517,69.4329,69.5262,11760.0
2019-09-25 12:20:00,81.91,81.91,81.81,81.86,13224.0,69.5347,69.5347,69.4498,69.4923,13224.0
2019-09-25 12:30:00,81.85,81.88,81.76,81.77,14998.0,69.4838,69.5093,69.4074,69.4159,14998.0
2019-09-25 12:40:00,81.78,81.79,81.65,81.71,11180.0,69.4244,69.4329,69.314,69.3649,11180.0
2019-09-25 12:50:00,81.71,81.78,81.62,81.7,15560.0,69.3649,69.4244,69.2885,69.3565,15560.0
2019-09-25 13:00:00,81.71,81.8,81.64,81.77,17190.0,69.3649,69.4414,69.3055,69.4159,17190.0
2019-09-25 13:10:00,81.77,81.85,81.72,81.74,23761.0,69.4159,69.4838,69.3734,69.3904,23761.0
2019-09-25 13:20:00,81.71,81.78,81.7,81.76,15979.0,69.3649,69.4244,69.3565,69.4074,15979.0
2019-09-25 13:30:00,81.77,81.9,81.77,81.88,15736.0,69.4159,69.5262,69.4159,69.5093,15736.0
2019-09-25 13:40:00,81.88,81.94,81.82,81.92,39741.0,69.5093,69.5602,69.4583,69.5432,39741.0
2019-09-25 13:50:00,81.92,82.01,81.91,81.93,17474.0,69.5432,69.6196,69.5347,69.5517,17474.0
2019-09-25 14:00:00,81.92,82.07,81.89,82.01,21095.0,69.5432,69.6706,69.5178,69.6196,21095.0
2019-09-25 14:10:00,82.01,82.12,81.95,82.12,23608.0,69.6196,69.713,69.5687,69.713,23608.0
2019-09-25 14:20:00,82.12,82.15,81.97,81.98,20648.0,69.713,69.7385,69.5857,69.5942,20648.0
2019-09-25 14:30:00,81.97,82.01,81.9,81.99,28276.0,69.5857,69.6196,69.5262,69.6026,28276.0
2019-09-25 14:40:00,82.0,82.25,81.99,82.22,24888.0,69.6111,69.8234,69.6026,69.7979,24888.0
2019-09-25 14:50:00,82.21,82.22,82.16,82.22,12316.0,69.7894,69.7979,69.747,69.7979,12316.0
2019-09-25 15:00:00,82.21,82.28,82.17,82.26,12116.0,69.7894,69.8488,69.7555,69.8319,12116.0
2019-09-25 15:10:00,82.26,82.34,82.25,82.3,21296.0,69.8319,69.8998,69.8234,69.8658,21296.0
2019-09-25 15:20:00,82.3,82.42,82.29,82.34,27086.0,69.8658,69.9677,69.8573,69.8998,27086.0
2019-09-25 15:30:00,82.34,82.36,82.26,82.35,18549.0,69.8998,69.9167,69.8319,69.9083,18549.0
2019-09-25 15:40:00,82.36,82.43,82.34,82.41,33855.0,69.9167,69.9762,69.8998,69.9592,33855.0
2019-09-25 15:50:00,82.42,82.47,82.22,82.27,93227.0,69.9677,70.0101,69.7979,69.8403,93227.0
2019-09-26 09:30:00,82.32,82.52,81.98,82.19,30924.0,69.8828,70.0526,69.5942,69.7724,30924.0
2019-09-26 09:40:00,82.21,82.35,82.09,82.35,22727.0,69.7894,69.9083,69.6875,69.9083,22727.0
2019-09-26 09:50:00,82.32,82.52,82.28,82.32,13664.0,69.8828,70.0526,69.8488,69.8828,13664.0
2019-09-26 10:00:00,82.28,82.6,82.27,82.32,24587.0,69.8488,70.1205,69.8403,69.8828,24587.0
2019-09-26 10:10:00,82.33,82.37,82.18,82.2,18443.0,69.8913,69.9252,69.7639,69.7809,18443.0
2019-09-26 10:20:00,82.21,82.34,82.2,82.3,8224.0,69.7894,69.8998,69.7809,69.8658,8224.0
2019-09-26 10:30:00,82.35,82.47,82.31,82.47,15245.0,69.9083,70.0101,69.8743,70.0101,15245.0
2019-09-26 10:40:00,82.53,82.62,82.4,82.62,11852.0,70.0611,70.1375,69.9507,70.1375,11852.0
2019-09-26 10:50:00,82.59,82.66,82.43,82.53,15348.0,70.112,70.1714,69.9762,70.0611,15348.0
2019-09-26 11:00:00,82.48,82.48,82.22,82.33,10641.0,70.0186,70.0186,69.7979,69.8913,10641.0
2019-09-26 11:10:00,82.38,82.38,82.17,82.23,11450.0,69.9337,69.9337,69.7555,69.8064,11450.0
2019-09-26 11:20:00,82.2,82.33,82.18,82.33,12333.0,69.7809,69.8913,69.7639,69.8913,12333.0
2019-09-26 11:30:00,82.35,82.51,82.29,82.43,10060.0,69.9083,70.0441,69.8573,69.9762,10060.0
2019-09-26 11:40:00,82.4,82.44,82.22,82.23,8971.0,69.9507,69.9847,69.7979,69.8064,8971.0
2019-09-26 11:50:00,82.22,82.25,82.11,82.24,12549.0,69.7979,69.8234,69.7045,69.8149,12549.0
2019-09-26 12:00:00,82.25,82.44,82.19,82.39,10799.0,69.8234,69.9847,69.7724,69.9422,10799.0
2019-09-26 12:10:00,82.39,82.47,82.35,82.47,8842.0,69.9422,70.0101,69.9083,70.0101,8842.0
2019-09-26 12:20:00,82.46,82.55,82.36,82.54,6700.0,70.0016,70.078,69.9167,70.0696,6700.0
2019-09-26 12:30:00,82.53,82.6,82.49,82.6,7435.0,70.0611,70.1205,70.0271,70.1205,7435.0
2019-09-26 12:40:00,82.58,82.58,82.44,82.45,6081.0,70.1035,70.1035,69.9847,69.9931,6081.0
2019-09-26 12:50:00,82.42,82.44,82.31,82.4,10393.0,69.9677,69.9847,69.8743,69.9507,10393.0
2019-09-26 13:00:00,82.41,82.5,82.38,82.5,5367.0,69.9592,70.0356,69.9337,70.0356,5367.0
2019-09-26 13:10:00,82.49,82.51,82.46,82.48,8170.0,70.0271,70.0441,70.0016,70.0186,8170.0
2019-09-26 13:20:00,82.47,82.47,82.33,82.37,7512.0,70.0101,70.0101,69.8913,69.9252,7512.0
2019-09-26 13:30:00,82.37,82.47,82.33,82.46,7286.0,69.9252,70.0101,69.8913,70.0016,7286.0
2019-09-26 13:40:00,82.43,82.52,82.43,82.48,6280.0,69.9762,70.0526,69.9762,70.0186,6280.0
2019-09-26 13:50:00,82.49,82.61,82.45,82.61,12272.0,70.0271,70.129,69.9931,70.129,12272.0
2019-09-26 14:00:00,82.61,82.86,82.61,82.86,19915.0,70.129,70.3412,70.129,70.3412,19915.0
2019-09-26 14:10:00,82.86,82.87,82.72,82.8,11820.0,70.3412,70.3497,70.2224,70.2903,11820.0
2019-09-26 14:20:00,82.81,82.86,82.76,82.79,11011.0,70.2988,70.3412,70.2563,70.2818,11011.0
2019-09-26 14:30:00,82.8,82.85,82.75,82.78,8575.0,70.2903,70.3327,70.2478,70.2733,8575.0
2019-09-26 14:40:00,82.8,82.84,82.77,82.81,11643.0,70.2903,70.3242,70.2648,70.2988,11643.0
2019-09-26 14:50:00,82.8,82.8,82.64,82.64,11414.0,70.2903,70.2903,70.1544,70.1544,11414.0
2019-09-26 15:00:00,82.64,82.76,82.62,82.73,12567.0,70.1544,70.2563,70.1375,70.2308,12567.0
2019-09-26 15:10:00,82.73,82.77,82.65,82.7,15388.0,70.2308,70.2648,70.1629,70.2054,15388.0
2019-09-26 15:20:00,82.69,82.83,82.66,82.77,22331.0,70.1969,70.3157,70.1714,70.2648,22331.0
2019-09-26 15:30:00,82.77,82.87,82.72,82.77,13958.0,70.2648,70.3497,70.2224,70.2648,13958.0
2019-09-26 15:40:00,82.76,82.76,82.56,82.63,14463.0,70.2563,70.2563,70.0865,70.146,14463.0
2019-09-26 15:50:00,82.62,82.67,82.47,82.57,79486.0,70.1375,70.1799,70.0101,70.095,79486.0
2019-09-27 09:30:00,83.0,83.5,82.69,82.73,44445.0,70.4601,70.8845,70.1969,70.2308,44445.0
2019-09-27 09:40:00,82.74,82.74,82.43,82.49,18054.0,70.2393,70.2393,69.9762,70.0271,18054.0
2019-09-27 09:50:00,82.5,82.58,82.44,82.55,30714.0,70.0356,70.1035,69.9847,70.078,30714.0
2019-09-27 10:00:00,82.52,82.54,82.34,82.38,32457.0,70.0526,70.0696,69.8998,69.9337,32457.0
2019-09-27 10:10:00,82.39,82.42,82.14,82.14,19018.0,69.9422,69.9677,69.73,69.73,19018.0
2019-09-27 10:20:00,82.15,82.3,82.12,82.21,12326.0,69.7385,69.8658,69.713,69.7894,12326.0
2019-09-27 10:30:00,82.23,82.32,82.03,82.32,25940.0,69.8064,69.8828,69.6366,69.8828,25940.0
2019-09-27 10:40:00,82.31,82.4,82.26,82.39,19802.0,69.8743,69.9507,69.8319,69.9422,19802.0
2019-09-27 10:50:00,82.39,82.57,82.34,82.49,25520.0,69.9422,70.095,69.8998,70.0271,25520.0
2019-09-27 11:00:00,82.52,82.55,82.38,82.46,12403.0,70.0526,70.078,69.9337,70.0016,12403.0
2019-09-27 11:10:00,82.45,82.59,82.44,82.54,12543.0,69.9931,70.112,69.9847,70.0696,12543.0
2019-09-27 11:20:00,82.55,82.58,82.51,82.56,7933.0,70.078,70.1035,70.0441,70.0865,7933.0
2019-09-27 11:30:00,82.56,82.61,81.92,82.14,51382.0,70.0865,70.129,69.5432,69.73,51382.0
2019-09-27 11:40:00,82.11,82.27,81.99,82.16,21326.0,69.7045,69.8403,69.6026,69.747,21326.0
2019-09-27 11:50:00,82.15,82.57,82.12,82.46,12588.0,69.7385,70.095,69.713,70.0016,12588.0
2019-09-27 12:00:00,82.48,82.49,82.25,82.27,9392.0,70.0186,70.0271,69.8234,69.8403,9392.0
2019-09-27 12:10:00,82.29,82.37,82.1,82.1,20746.0,69.8573,69.9252,69.696,69.696,20746.0
2019-09-27 12:20:00,82.04,82.04,81.96,82.03,17121.0,69.6451,69.6451,69.5772,69.6366,17121.0
2019-09-27 12:30:00,82.01,82.01,81.9,81.99,33385.0,69.6196,69.6196,69.5262,69.6026,33385.0
2019-09-27 12:40:00,81.99,82.05,81.76,81.8,7923.0,69.6026,69.6536,69.4074,69.4414,7923.0
2019-09-27 12:50:00,81.77,81.87,81.61,81.61,12257.0,69.4159,69.5008,69.2801,69.2801,12257.0
2019-09-27 13:00:00,81.57,81.78,81.57,81.78,9025.0,69.2461,69.4244,69.2461,69.4244,9025.0
2019-09-27 13:10:00,81.77,81.86,81.58,81.61,18737.0,69.4159,69.4923,69.2546,69.2801,18737.0
2019-09-27 13:20:00,81.61,81.68,81.54,81.68,13832.0,69.2801,69.3395,69.2206,69.3395,13832.0
2019-09-27 13:30:00,81.68,81.68,81.57,81.66,15522.0,69.3395,69.3395,69.2461,69.3225,15522.0
2019-09-27 13:40:00,81.67,81.77,81.61,81.62,8420.0,69.331,69.4159,69.2801,69.2885,8420.0
2019-09-27 13:50:00,81.6,81.78,81.56,81.73,8023.0,69.2716,69.4244,69.2376,69.3819,8023.0
2019-09-27 14:00:00,81.72,81.72,81.51,81.52,23153.0,69.3734,69.3734,69.1952,69.2037,23153.0
2019-09-27 14:10:00,81.53,81.53,81.41,81.45,8150.0,69.2121,69.2121,69.1103,69.1442,8150.0
2019-09-27 14:20:00,81.44,81.51,81.36,81.44,11663.0,69.1357,69.1952,69.0678,69.1357,11663.0
2019-09-27 14:30:00,81.42,81.43,81.24,81.28,31913.0,69.1188,69.1273,68.966,68.9999,31913.0
2019-09-27 14:40:00,81.31,81.32,81.06,81.06,8954.0,69.0254,69.0339,68.8132,68.8132,8954.0
2019-09-27 14:50:00,81.06,81.15,80.95,81.12,10909.0,68.8132,68.8896,68.7198,68.8641,10909.0
2019-09-27 15:00:00,81.15,81.19,81.0,81.03,17811.0,68.8896,68.9235,68.7622,68.7877,17811.0
2019-09-27 15:10:00,81.04,81.21,80.97,81.17,20819.0,68.7962,68.9405,68.7368,68.9065,20819.0
2019-09-27 15:20:00,81.15,81.21,81.05,81.09,25016.0,68.8896,68.9405,68.8047,68.8386,25016.0
2019-09-27 15:30:00,81.08,81.33,81.08,81.3,44475.0,68.8301,69.0424,68.8301,69.0169,44475.0
2019-09-27 15:40:00,81.3,81.45,81.3,81.44,33162.0,69.0169,69.1442,69.0169,69.1357,33162.0
2019-09-27 15:50:00,81.44,81.62,81.4,81.53,88415.0,69.1357,69.2885,69.1018,69.2121,88415.0
2019-09-30 09:30:00,81.95,82.33,81.55,82.31,42320.0,69.5687,69.8913,69.2291,69.8743,42320.0
2019-09-30 09:40:00,82.32,82.69,82.32,82.48,11563.0,69.8828,70.1969,69.8828,70.0186,11563.0
2019-09-30 09:50:00,82.55,82.6,82.35,82.38,11824.0,70.078,70.1205,69.9083,69.9337,11824.0
2019-09-30 10:00:00,82.36,82.6,82.34,82.43,11809.0,69.9167,70.1205,69.8998,69.9762,11809.0
2019-09-30 10:10:00,82.44,82.65,82.39,82.42,13706.0,69.9847,70.1629,69.9422,69.9677,13706.0
2019-09-30 10:20:00,82.39,82.39,82.26,82.3,8418.0,69.9422,69.9422,69.8319,69.8658,8418.0
2019-09-30 10:30:00,82.31,82.47,82.3,82.43,10574.0,69.8743,70.0101,69.8658,69.9762,10574.0
2019-09-30 10:40:00,82.46,82.52,82.35,82.41,16114.0,70.0016,70.0526,69.9083,69.9592,16114.0
2019-09-30 10:50:00,82.39,82.57,82.35,82.53,12903.0,69.9422,70.095,69.9083,70.0611,12903.0
2019-09-30 11:00:00,82.51,82.61,82.39,82.44,17854.0,70.0441,70.129,69.9422,69.9847,17854.0
2019-09-30 11:10:00,82.45,82.54,82.41,82.49,16496.0,69.9931,70.0696,69.9592,70.0271,16496.0
2019-09-30 11:20:00,82.48,82.71,82.47,82.69,23799.0,70.0186,70.2139,70.0101,70.1969,23799.0
2019-09-30 11:30:00,82.7,82.72,82.6,82.63,27681.0,70.2054,70.2224,70.1205,70.146,27681.0
2019-09-30 11:40:00,82.63,82.78,82.63,82.63,16852.0,70.146,70.2733,70.146,70.146,16852.0
2019-09-30 11:50:00,82.67,82.69,82.59,82.62,11213.0,70.1799,70.1969,70.112,70.1375,11213.0
2019-09-30 12:00:00,82.63,82.69,82.59,82.64,15057.0,70.146,70.1969,70.112,70.1544,15057.0
2019-09-30 12:10:00,82.62,82.77,82.6,82.67,12506.0,70.1375,70.2648,70.1205,70.1799,12506.0
2019-09-30 12:20:00,82.66,82.84,82.66,82.83,12769.0,70.1714,70.3242,70.1714,70.3157,12769.0
2019-09-30 12:30:00,82.85,82.88,82.72,82.72,28067.0,70.3327,70.3582,70.2224,70.2224,28067.0
2019-09-30 12:40:00,82.72,82.89,82.69,82.78,46985.0,70.2224,70.3667,70.1969,70.2733,46985.0
2019-09-30 12:50:00,82.78,82.78,82.73,82.75,7773.0,70.2733,70.2733,70.2308,70.2478,7773.0
2019-09-30 13:00:00,82.75,82.78,82.65,82.66,13078.0,70.2478,70.2733,70.1629,70.1714,13078.0
2019-09-30 13:10:00,82.66,82.69,82.61,82.68,25964.0,70.1714,70.1969,70.129,70.1884,25964.0
2019-09-30 13:20:00,82.67,82.74,82.64,82.65,11097.0,70.1799,70.2393,70.1544,70.1629,11097.0
2019-09-30 13:30:00,82.65,82.7,82.59,82.64,15699.0,70.1629,70.2054,70.112,70.1544,15699.0
2019-09-30 13:40:00,82.64,82.69,82.58,82.68,13380.0,70.1544,70.1969,70.1035,70.1884,13380.0
2019-09-30 13:50:00,82.71,82.71,82.61,82.65,14330.0,70.2139,70.2139,70.129,70.1629,14330.0
2019-09-30 14:00:00,82.66,82.68,82.62,82.67,15603.0,70.1714,70.1884,70.1375,70.1799,15603.0
2019-09-30 14:10:00,82.68,82.7,82.62,82.68,10921.0,70.1884,70.2054,70.1375,70.1884,10921.0
2019-09-30 14:20:00,82.67,82.69,82.62,82.62,15388.0,70.1799,70.1969,70.1375,70.1375,15388.0
2019-09-30 14:30:00,82.63,82.63,82.49,82.5,14614.0,70.146,70.146,70.0271,70.0356,14614.0
2019-09-30 14:40:00,82.5,82.58,82.46,82.54,11340.0,70.0356,70.1035,70.0016,70.0696,11340.0
2019-09-30 14:50:00,82.54,82.58,82.49,82.5,11655.0,70.0696,70.1035,70.0271,70.0356,11655.0
2019-09-30 15:00:00,82.52,82.53,82.44,82.46,13771.0,70.0526,70.0611,69.9847,70.0016,13771.0
2019-09-30 15:10:00,82.46,82.53,82.43,82.53,12489.0,70.0016,70.0611,69.9762,70.0611,12489.0
2019-09-30 15:20:00,82.53,82.57,82.49,82.51,15390.0,70.0611,70.095,70.0271,70.0441,15390.0
2019-09-30 15:30:00,82.53,82.55,82.4,82.55,27828.0,70.0611,70.078,69.9507,70.078,27828.0
2019-09-30 15:40:00,82.55,82.73,82.54,82.62,61694.0,70.078,70.2308,70.0696,70.1375,61694.0
2019-09-30 15:50:00,82.61,82.84,82.61,82.77,168319.0,70.129,70.3242,70.129,70.2648,168319.0
2019-10-01 09:30:00,83.15,83.39,83.08,83.3,33133.0,70.5874,70.7911,70.528,70.7147,33133.0
2019-10-01 09:40:00,83.33,83.6,83.3,83.48,18943.0,70.7402,70.9694,70.7147,70.8675,18943.0
2019-10-01 09:50:00,83.53,83.57,83.27,83.27,32108.0,70.91,70.9439,70.6893,70.6893,32108.0
2019-10-01 10:00:00,83.23,83.24,82.55,82.56,22812.0,70.6553,70.6638,70.078,70.0865,22812.0
2019-10-01 10:10:00,82.55,82.72,82.52,82.55,18726.0,70.078,70.2224,70.0526,70.078,18726.0
2019-10-01 10:20:00,82.53,82.65,82.41,82.64,15606.0,70.0611,70.1629,69.9592,70.1544,15606.0
2019-10-01 10:30:00,82.67,82.72,82.53,82.71,34066.0,70.1799,70.2224,70.0611,70.2139,34066.0
2019-10-01 10:40:00,82.73,82.77,82.58,82.6,24624.0,70.2308,70.2648,70.1035,70.1205,24624.0
2019-10-01 10:50:00,82.61,82.76,82.48,82.51,16558.0,70.129,70.2563,70.0186,70.0441,16558.0
2019-10-01 11:00:00,82.48,82.55,82.37,82.55,40225.0,70.0186,70.078,69.9252,70.078,40225.0
2019-10-01 11:10:00,82.53,82.54,82.36,82.48,28034.0,70.0611,70.0696,69.9167,70.0186,28034.0
2019-10-01 11:20:00,82.47,82.74,82.46,82.7,36438.0,70.0101,70.2393,70.0016,70.2054,36438.0
2019-10-01 11:30:00,82.71,82.76,82.56,82.59,129574.0,70.2139,70.2563,70.0865,70.112,129574.0
2019-10-01 11:40:00,82.58,82.65,82.25,82.25,65569.0,70.1035,70.1629,69.8234,69.8234,65569.0
2019-10-01 11:50:00,82.26,82.33,82.23,82.3,19564.0,69.8319,69.8913,69.8064,69.8658,19564.0
2019-10-01 12:00:00,82.29,82.33,82.22,82.29,21959.0,69.8573,69.8913,69.7979,69.8573,21959.0
2019-10-01 12:10:00,82.28,82.28,82.06,82.17,18107.0,69.8488,69.8488,69.6621,69.7555,18107.0
2019-10-01 12:20:00,82.17,82.26,82.1,82.2,13760.0,69.7555,69.8319,69.696,69.7809,13760.0
2019-10-01 12:30:00,82.23,82.24,82.1,82.17,10740.0,69.8064,69.8149,69.696,69.7555,10740.0
2019-10-01 12:40:00,82.17,82.24,82.13,82.13,8164.0,69.7555,69.8149,69.7215,69.7215,8164.0
2019-10-01 12:50:00,82.12,82.2,82.1,82.13,13588.0,69.713,69.7809,69.696,69.7215,13588.0
2019-10-01 13:00:00,82.13,82.18,82.02,82.07,11583.0,69.7215,69.7639,69.6281,69.6706,11583.0
2019-10-01 13:10:00,82.02,82.04,81.91,81.98,9571.0,69.6281,69.6451,69.5347,69.5942,9571.0
2019-10-01 13:20:00,81.98,82.01,81.84,81.84,10133.0,69.5942,69.6196,69.4753,69.4753,10133.0
2019-10-01 13:30:00,81.84,81.85,81.72,81.8,14230.0,69.4753,69.4838,69.3734,69.4414,14230.0
2019-10-01 13:40:00,81.81,81.91,81.8,81.89,29956.0,69.4498,69.5347,69.4414,69.5178,29956.0
2019-10-01 13:50:00,81.89,81.96,81.85,81.95,20879.0,69.5178,69.5772,69.4838,69.5687,20879.0
2019-10-01 14:00:00,81.95,82.06,81.82,81.82,23049.0,69.5687,69.6621,69.4583,69.4583,23049.0
2019-10-01 14:10:00,81.81,81.93,81.77,81.86,16068.0,69.4498,69.5517,69.4159,69.4923,16068.0
2019-10-01 14:20:00,81.87,81.93,81.81,81.84,13931.0,69.5008,69.5517,69.4498,69.4753,13931.0
2019-10-01 14:30:00,81.86,82.02,81.86,81.98,16464.0,69.4923,69.6281,69.4923,69.5942,16464.0
2019-10-01 14:40:00,81.97,82.16,81.97,82.12,16366.0,69.5857,69.747,69.5857,69.713,16366.0
2019-10-01 14:50:00,82.11,82.18,82.09,82.12,19752.0,69.7045,69.7639,69.6875,69.713,19752.0
2019-10-01 15:00:00,82.14,82.25,82.08,82.2,19095.0,69.73,69.8234,69.679,69.7809,19095.0
2019-10-01 15:10:00,82.2,82.2,81.97,81.99,20833.0,69.7809,69.7809,69.5857,69.6026,20833.0
2019-10-01 15:20:00,82.0,82.19,81.94,82.19,31652.0,69.6111,69.7724,69.5602,69.7724,31652.0
2019-10-01 15:30:00,82.18,82.18,81.83,81.87,56005.0,69.7639,69.7639,69.4668,69.5008,56005.0
2019-10-01 15:40:00,81.88,81.9,81.77,81.82,49201.0,69.5093,69.5262,69.4159,69.4583,49201.0
2019-10-01 15:50:00,81.81,81.95,81.65,81.9,187811.0,69.4498,69.5687,69.314,69.5262,187811.0
2019-10-02 09:30:00,82.8,82.8,81.33,82.15,188436.0,70.2903,70.2903,69.0424,69.7385,188436.0
2019-10-02 09:40:00,82.09,82.28,81.71,81.92,71047.0,69.6875,69.8488,69.3649,69.5432,71047.0
2019-10-02 09:50:00,81.92,82.4,81.84,82.35,94341.0,69.5432,69.9507,69.4753,69.9083,94341.0
2019-10-02 10:00:00,82.35,82.35,81.82,82.23,54489.0,69.9083,69.9083,69.4583,69.8064,54489.0
2019-10-02 10:10:00,82.2,82.55,82.17,82.5,126720.0,69.7809,70.078,69.7555,70.0356,126720.0
2019-10-02 10:20:00,82.52,82.59,82.31,82.59,173153.0,70.0526,70.112,69.8743,70.112,173153.0
2019-10-02 10:30:00,82.61,83.01,82.47,82.58,87539.0,70.129,70.4685,70.0101,70.1035,87539.0
2019-10-02 10:40:00,82.56,82.72,82.33,82.5,86600.0,70.0865,70.2224,69.8913,70.0356,86600.0
2019-10-02 10:50:00,82.52,82.8,82.44,82.77,78873.0,70.0526,70.2903,69.9847,70.2648,78873.0
2019-10-02 11:00:00,82.77,83.21,82.74,83.17,74778.0,70.2648,70.6383,70.2393,70.6044,74778.0
2019-10-02 11:10:00,83.16,83.52,82.98,83.49,88882.0,70.5959,70.9015,70.4431,70.876,88882.0
2019-10-02 11:20:00,83.47,83.58,83.23,83.35,83776.0,70.859,70.9524,70.6553,70.7572,83776.0
2019-10-02 11:30:00,83.39,83.75,83.25,83.58,69660.0,70.7911,71.0967,70.6723,70.9524,69660.0
2019-10-02 11:40:00,83.58,83.64,83.34,83.49,57529.0,70.9524,71.0034,70.7487,70.876,57529.0
2019-10-02 11:50:00,83.51,83.9,83.49,83.81,54835.0,70.893,71.2241,70.876,71.1477,54835.0
2019-10-02 12:00:00,83.75,83.76,83.46,83.48,54459.0,71.0967,71.1052,70.8506,70.8675,54459.0
2019-10-02 12:10:00,83.45,83.48,83.1,83.11,45003.0,70.8421,70.8675,70.5449,70.5534,45003.0
2019-10-02 12:20:00,83.12,83.26,83.03,83.08,41033.0,70.5619,70.6808,70.4855,70.528,41033.0
2019-10-02 12:30:00,83.07,83.08,82.76,82.91,38155.0,70.5195,70.528,70.2563,70.3836,38155.0
2019-10-02 12:40:00,82.93,83.07,82.91,82.97,42179.0,70.4006,70.5195,70.3836,70.4346,42179.0
2019-10-02 12:50:00,82.94,83.13,82.91,82.97,48610.0,70.4091,70.5704,70.3836,70.4346,48610.0
2019-10-02 13:00:00,82.95,83.16,82.82,83.16,55617.0,70.4176,70.5959,70.3072,70.5959,55617.0
2019-10-02 13:10:00,83.16,83.36,83.06,83.2,38601.0,70.5959,70.7657,70.511,70.6298,38601.0
2019-10-02 13:20:00,83.19,83.24,82.96,83.03,31887.0,70.6213,70.6638,70.4261,70.4855,31887.0
2019-10-02 13:30:00,83.03,83.09,82.68,82.71,59844.0,70.4855,70.5365,70.1884,70.2139,59844.0
2019-10-02 13:40:00,82.68,82.8,82.5,82.52,40808.0,70.1884,70.2903,70.0356,70.0526,40808.0
2019-10-02 13:50:00,82.55,82.65,82.38,82.39,44489.0,70.078,70.1629,69.9337,69.9422,44489.0
2019-10-02 14:00:00,82.38,82.71,82.33,82.68,49284.0,69.9337,70.2139,69.8913,70.1884,49284.0
2019-10-02 14:10:00,82.69,82.86,82.66,82.8,44890.0,70.1969,70.3412,70.1714,70.2903,44890.0
2019-10-02 14:20:00,82.79,82.91,82.74,82.74,34376.0,70.2818,70.3836,70.2393,70.2393,34376.0
2019-10-02 14:30:00,82.73,82.8,82.65,82.72,34420.0,70.2308,70.2903,70.1629,70.2224,34420.0
2019-10-02 14:40:00,82.72,82.91,82.71,82.88,24908.0,70.2224,70.3836,70.2139,70.3582,24908.0
2019-10-02 14:50:00,82.87,82.92,82.74,82.86,26233.0,70.3497,70.3921,70.2393,70.3412,26233.0
2019-10-02 15:00:00,82.87,82.92,82.69,82.91,47833.0,70.3497,70.3921,70.1969,70.3836,47833.0
2019-10-02 15:10:00,82.93,83.28,82.93,83.19,77030.0,70.4006,70.6977,70.4006,70.6213,77030.0
2019-10-02 15:20:00,83.2,83.34,83.19,83.27,57504.0,70.6298,70.7487,70.6213,70.6893,57504.0
2019-10-02 15:30:00,83.26,83.42,83.08,83.29,71139.0,70.6808,70.8166,70.528,70.7062,71139.0
2019-10-02 15:40:00,83.28,83.46,83.15,83.16,89425.0,70.6977,70.8506,70.5874,70.5959,89425.0
2019-10-02 15:50:00,83.13,83.54,83.08,83.43,223871.0,70.5704,70.9185,70.528,70.8251,223871.0
2019-10-03 09:30:00,83.14,83.35,82.6,82.61,58830.0,70.5789,70.7572,70.1205,70.129,58830.0
2019-10-03 09:40:00,82.6,82.66,81.87,82.0,40673.0,70.1205,70.1714,69.5008,69.6111,40673.0
2019-10-03 09:50:00,81.99,82.06,81.72,81.74,75434.0,69.6026,69.6621,69.3734,69.3904,75434.0
2019-10-03 10:00:00,81.75,81.77,80.45,80.54,66650.0,69.3989,69.4159,68.2953,68.3717,66650.0
2019-10-03 10:10:00,80.53,80.54,80.0,80.05,74769.0,68.3632,68.3717,67.9133,67.9557,74769.0
2019-10-03 10:20:00,80.1,80.92,80.08,80.59,69594.0,67.9982,68.6943,67.9812,68.4142,69594.0
2019-10-03 10:30:00,80.59,80.86,80.25,80.72,39363.0,68.4142,68.6434,68.1255,68.5245,39363.0
2019-10-03 10:40:00,80.7,80.79,80.63,80.68,67360.0,68.5075,68.5839,68.4481,68.4906,67360.0
2019-10-03 10:50:00,80.7,80.84,80.47,80.84,33864.0,68.5075,68.6264,68.3123,68.6264,33864.0
2019-10-03 11:00:00,80.82,81.49,80.79,81.41,36521.0,68.6094,69.1782,68.5839,69.1103,36521.0
2019-10-03 11:10:00,81.37,81.63,81.31,81.58,64535.0,69.0763,69.297,69.0254,69.2546,64535.0
2019-10-03 11:20:00,81.59,81.59,81.31,81.33,39601.0,69.2631,69.2631,69.0254,69.0424,39601.0
2019-10-03 11:30:00,81.32,81.32,81.16,81.17,26223.0,69.0339,69.0339,68.898,68.9065,26223.0
2019-10-03 11:40:00,81.15,81.39,81.12,81.25,34685.0,68.8896,69.0933,68.8641,68.9744,34685.0
2019-10-03 11:50:00,81.24,81.32,81.22,81.29,29695.0,68.966,69.0339,68.949,69.0084,29695.0
2019-10-03 12:00:00,81.29,81.47,81.26,81.4,33368.0,69.0084,69.1612,68.9829,69.1018,33368.0
2019-10-03 12:10:00,81.42,81.5,81.27,81.27,21371.0,69.1188,69.1867,68.9914,68.9914,21371.0
2019-10-03 12:20:00,81.27,81.56,81.23,81.52,17045.0,68.9914,69.2376,68.9575,69.2037,17045.0
2019-10-03 12:30:00,81.56,81.7,81.49,81.6,14502.0,69.2376,69.3565,69.1782,69.2716,14502.0
2019-10-03 12:40:00,81.59,81.77,81.48,81.69,17132.0,69.2631,69.4159,69.1697,69.348,17132.0
2019-10-03 12:50:00,81.71,81.86,81.6,81.79,14221.0,69.3649,69.4923,69.2716,69.4329,14221.0
2019-10-03 13:00:00,81.81,81.9,81.81,81.88,17861.0,69.4498,69.5262,69.4498,69.5093,17861.0
2019-10-03 13:10:00,81.89,81.9,81.73,81.81,19713.0,69.5178,69.5262,69.3819,69.4498,19713.0
2019-10-03 13:20:00,81.81,81.96,81.78,81.87,15160.0,69.4498,69.5772,69.4244,69.5008,15160.0
2019-10-03 13:30:00,81.88,82.08,81.88,82.06,27605.0,69.5093,69.679,69.5093,69.6621,27605.0
2019-10-03 13:40:00,82.05,82.38,82.05,82.37,34091.0,69.6536,69.9337,69.6536,69.9252,34091.0
2019-10-03 13:50:00,82.37,82.51,82.36,82.49,51288.0,69.9252,70.0441,69.9167,70.0271,51288.0
2019-10-03 14:00:00,82.51,82.61,82.4,82.4,33641.0,70.0441,70.129,69.9507,69.9507,33641.0
2019-10-03 14:10:00,82.34,82.38,82.26,82.28,13617.0,69.8998,69.9337,69.8319,69.8488,13617.0
2019-10-03 14:20:00,82.26,82.29,82.18,82.28,16186.0,69.8319,69.8573,69.7639,69.8488,16186.0
2019-10-03 14:30:00,82.28,82.28,82.17,82.23,17123.0,69.8488,69.8488,69.7555,69.8064,17123.0
2019-10-03 14:40:00,82.2,82.38,82.2,82.24,15557.0,69.7809,69.9337,69.7809,69.8149,15557.0
2019-10-03 14:50:00,82.27,82.31,82.16,82.2,15297.0,69.8403,69.8743,69.747,69.7809,15297.0
2019-10-03 15:00:00,82.21,82.38,82.21,82.35,26536.0,69.7894,69.9337,69.7894,69.9083,26536.0
2019-10-03 15:10:00,82.35,82.42,82.3,82.36,27532.0,69.9083,69.9677,69.8658,69.9167,27532.0
2019-10-03 15:20:00,82.39,82.44,82.19,82.28,32026.0,69.9422,69.9847,69.7724,69.8488,32026.0
2019-10-03 15:30:00,82.31,82.45,82.24,82.4,36167.0,69.8743,69.9931,69.8149,69.9507,36167.0
2019-10-03 15:40:00,82.41,82.53,82.41,82.44,47727.0,69.9592,70.0611,69.9592,69.9847,47727.0
2019-10-03 15:50:00,82.43,82.61,82.36,82.57,180712.0,69.9762,70.129,69.9167,70.095,180712.0
2019-10-04 09:30:00,82.99,83.43,82.85,83.27,108591.0,70.4516,70.8251,70.3327,70.6893,108591.0
2019-10-04 09:40:00,83.29,83.4,83.05,83.05,17837.0,70.7062,70.7996,70.5025,70.5025,17837.0
2019-10-04 09:50:00,83.06,83.27,82.95,83.27,15213.0,70.511,70.6893,70.4176,70.6893,15213.0
2019-10-04 10:00:00,83.28,83.56,83.27,83.31,18831.0,70.6977,70.9354,70.6893,70.7232,18831.0
2019-10-04 10:10:00,83.29,83.29,82.99,83.14,16211.0,70.7062,70.7062,70.4516,70.5789,16211.0
2019-10-04 10:20:00,83.13,83.2,82.95,82.95,15200.0,70.5704,70.6298,70.4176,70.4176,15200.0
2019-10-04 10:30:00,82.98,83.0,82.68,82.92,25791.0,70.4431,70.4601,70.1884,70.3921,25791.0
2019-10-04 10:40:00,82.91,82.94,82.75,82.91,13211.0,70.3836,70.4091,70.2478,70.3836,13211.0
2019-10-04 10:50:00,82.9,83.17,82.9,83.09,17590.0,70.3752,70.6044,70.3752,70.5365,17590.0
2019-10-04 11:00:00,83.06,83.24,83.02,83.12,14544.0,70.511,70.6638,70.477,70.5619,14544.0
2019-10-04 11:10:00,83.1,83.39,83.1,83.31,21193.0,70.5449,70.7911,70.5449,70.7232,21193.0
2019-10-04 11:20:00,83.31,83.47,83.22,83.46,24244.0,70.7232,70.859,70.6468,70.8506,24244.0
2019-10-04 11:30:00,83.44,83.62,83.43,83.57,14714.0,70.8336,70.9864,70.8251,70.9439,14714.0
2019-10-04 11:40:00,83.57,83.72,83.52,83.7,16185.0,70.9439,71.0713,70.9015,71.0543,16185.0
2019-10-04 11:50:00,83.7,83.8,83.66,83.66,14359.0,71.0543,71.1392,71.0203,71.0203,14359.0
2019-10-04 12:00:00,83.66,83.77,83.65,83.75,22774.0,71.0203,71.1137,71.0118,71.0967,22774.0
2019-10-04 12:10:00,83.75,83.75,83.58,83.65,14712.0,71.0967,71.0967,70.9524,71.0118,14712.0
2019-10-04 12:20:00,83.64,83.66,83.53,83.54,5916.0,71.0034,71.0203,70.91,70.9185,5916.0
2019-10-04 12:30:00,83.54,83.59,83.45,83.57,15826.0,70.9185,70.9609,70.8421,70.9439,15826.0
2019-10-04 12:40:00,83.58,83.87,83.58,83.86,29230.0,70.9524,71.1986,70.9524,71.1901,29230.0
2019-10-04 12:50:00,83.86,83.9,83.79,83.79,22193.0,71.1901,71.2241,71.1307,71.1307,22193.0
2019-10-04 13:00:00,83.78,83.82,83.62,83.62,15778.0,71.1222,71.1562,70.9864,70.9864,15778.0
2019-10-04 13:10:00,83.6,83.75,83.59,83.69,16831.0,70.9694,71.0967,70.9609,71.0458,16831.0
2019-10-04 13:20:00,83.69,83.72,83.65,83.72,12280.0,71.0458,71.0713,71.0118,71.0713,12280.0
2019-10-04 13:30:00,83.73,83.81,83.68,83.69,13346.0,71.0798,71.1477,71.0373,71.0458,13346.0
2019-10-04 13:40:00,83.68,83.84,83.67,83.68,26181.0,71.0373,71.1731,71.0288,71.0373,26181.0
2019-10-04 13:50:00,83.68,83.76,83.66,83.67,12865.0,71.0373,71.1052,71.0203,71.0288,12865.0
2019-10-04 14:00:00,83.68,83.76,83.63,83.75,15700.0,71.0373,71.1052,70.9949,71.0967,15700.0
2019-10-04 14:10:00,83.75,83.85,83.73,83.8,20248.0,71.0967,71.1816,71.0798,71.1392,20248.0
2019-10-04 14:20:00,83.79,83.87,83.75,83.85,17628.0,71.1307,71.1986,71.0967,71.1816,17628.0
2019-10-04 14:30:00,83.84,84.02,83.84,84.02,25186.0,71.1731,71.3259,71.1731,71.3259,25186.0
2019-10-04 14:40:00,84.02,84.16,83.97,84.02,78323.0,71.3259,71.4448,71.2835,71.3259,78323.0
2019-10-04 14:50:00,84.0,84.09,83.92,84.08,23707.0,71.309,71.3854,71.2411,71.3769,23707.0
2019-10-04 15:00:00,84.08,84.15,83.98,84.06,27888.0,71.3769,71.4363,71.292,71.3599,27888.0
2019-10-04 15:10:00,84.09,84.17,84.01,84.15,21970.0,71.3854,71.4533,71.3175,71.4363,21970.0
2019-10-04 15:20:00,84.15,84.15,84.01,84.05,30150.0,71.4363,71.4363,71.3175,71.3514,30150.0
2019-10-04 15:30:00,84.05,84.37,84.03,84.36,54386.0,71.3514,71.6231,71.3344,71.6146,54386.0
2019-10-04 15:40:00,84.36,84.37,84.24,84.34,62876.0,71.6146,71.6231,71.5127,71.5976,62876.0
2019-10-04 15:50:00,84.35,84.49,84.22,84.32,181110.0,71.6061,71.7249,71.4957,71.5806,181110.0
2019-10-07 09:30:00,83.84,84.08,83.49,83.5,53569.0,71.1731,71.3769,70.876,70.8845,53569.0
2019-10-07 09:40:00,83.5,83.64,83.19,83.19,19884.0,70.8845,71.0034,70.6213,70.6213,19884.0
2019-10-07 09:50:00,83.19,83.48,83.19,83.27,13463.0,70.6213,70.8675,70.6213,70.6893,13463.0
2019-10-07 10:00:00,83.29,83.38,83.23,83.25,20985.0,70.7062,70.7826,70.6553,70.6723,20985.0
2019-10-07 10:10:00,83.25,83.25,82.93,82.96,23279.0,70.6723,70.6723,70.4006,70.4261,23279.0
2019-10-07 10:20:00,82.98,83.22,82.97,83.21,10847.0,70.4431,70.6468,70.4346,70.6383,10847.0
2019-10-07 10:30:00,83.22,83.38,83.09,83.09,14048.0,70.6468,70.7826,70.5365,70.5365,14048.0
2019-10-07 10:40:00,83.07,83.24,83.07,83.19,23539.0,70.5195,70.6638,70.5195,70.6213,23539.0
2019-10-07 10:50:00,83.21,83.34,83.19,83.27,8251.0,70.6383,70.7487,70.6213,70.6893,8251.0
2019-10-07 11:00:00,83.3,83.39,83.29,83.37,8469.0,70.7147,70.7911,70.7062,70.7742,8469.0
2019-10-07 11:10:00,83.34,83.36,83.15,83.22,12564.0,70.7487,70.7657,70.5874,70.6468,12564.0
2019-10-07 11:20:00,83.23,83.37,83.23,83.34,13403.0,70.6553,70.7742,70.6553,70.7487,13403.0
2019-10-07 11:30:00,83.35,83.6,83.35,83.56,17442.0,70.7572,70.9694,70.7572,70.9354,17442.0
2019-10-07 11:40:00,83.54,83.65,83.48,83.54,12975.0,70.9185,71.0118,70.8675,70.9185,12975.0
2019-10-07 11:50:00,83.55,83.68,83.49,83.65,23404.0,70.927,71.0373,70.876,71.0118,23404.0
2019-10-07 12:00:00,83.64,83.65,83.52,83.54,10826.0,71.0034,71.0118,70.9015,70.9185,10826.0
2019-10-07 12:10:00,83.53,83.55,83.47,83.48,10327.0,70.91,70.927,70.859,70.8675,10327.0
2019-10-07 12:20:00,83.48,83.51,83.27,83.37,13044.0,70.8675,70.893,70.6893,70.7742,13044.0
2019-10-07 12:30:00,83.36,83.39,83.33,83.37,5966.0,70.7657,70.7911,70.7402,70.7742,5966.0
2019-10-07 12:40:00,83.36,83.44,83.36,83.44,7556.0,70.7657,70.8336,70.7657,70.8336,7556.0
2019-10-07 12:50:00,83.45,83.45,83.31,83.35,6923.0,70.8421,70.8421,70.7232,70.7572,6923.0
2019-10-07 13:00:00,83.36,83.41,83.2,83.2,11932.0,70.7657,70.8081,70.6298,70.6298,11932.0
2019-10-07 13:10:00,83.18,83.24,83.14,83.17,7100.0,70.6129,70.6638,70.5789,70.6044,7100.0
2019-10-07 13:20:00,83.16,83.28,83.15,83.2,10816.0,70.5959,70.6977,70.5874,70.6298,10816.0
2019-10-07 13:30:00,83.22,83.57,83.18,83.53,41304.0,70.6468,70.9439,70.6129,70.91,41304.0
2019-10-07 13:40:00,83.55,83.55,83.45,83.5,20875.0,70.927,70.927,70.8421,70.8845,20875.0
2019-10-07 13:50:00,83.51,83.57,83.49,83.53,9518.0,70.893,70.9439,70.876,70.91,9518.0
2019-10-07 14:00:00,83.53,83.55,83.31,83.36,20757.0,70.91,70.927,70.7232,70.7657,20757.0
2019-10-07 14:10:00,83.34,83.37,83.24,83.27,10346.0,70.7487,70.7742,70.6638,70.6893,10346.0
2019-10-07 14:20:00,83.25,83.28,83.18,83.28,13890.0,70.6723,70.6977,70.6129,70.6977,13890.0
2019-10-07 14:30:00,83.23,83.28,83.16,83.28,14803.0,70.6553,70.6977,70.5959,70.6977,14803.0
2019-10-07 14:40:00,83.27,83.3,83.18,83.29,12127.0,70.6893,70.7147,70.6129,70.7062,12127.0
2019-10-07 14:50:00,83.29,83.3,83.14,83.27,17781.0,70.7062,70.7147,70.5789,70.6893,17781.0
2019-10-07 15:00:00,83.25,83.32,83.21,83.32,13247.0,70.6723,70.7317,70.6383,70.7317,13247.0
2019-10-07 15:10:00,83.32,83.36,83.25,83.31,16267.0,70.7317,70.7657,70.6723,70.7232,16267.0
2019-10-07 15:20:00,83.3,83.36,83.19,83.31,30128.0,70.7147,70.7657,70.6213,70.7232,30128.0
2019-10-07 15:30:00,83.31,83.32,83.17,83.27,33207.0,70.7232,70.7317,70.6044,70.6893,33207.0
2019-10-07 15:40:00,83.27,83.28,83.13,83.13,33445.0,70.6893,70.6977,70.5704,70.5704,33445.0
2019-10-07 15:50:00,83.13,83.16,82.89,82.92,205995.0,70.5704,70.5959,70.3667,70.3921,205995.0
2019-10-08 09:30:00,82.62,82.91,82.22,82.25,24486.0,70.1375,70.3836,69.7979,69.8234,24486.0
2019-10-08 09:40:00,82.23,82.23,81.89,81.99,21304.0,69.8064,69.8064,69.5178,69.6026,21304.0
2019-10-08 09:50:00,81.98,82.23,81.89,82.12,19403.0,69.5942,69.8064,69.5178,69.713,19403.0
2019-10-08 10:00:00,82.1,82.15,81.93,81.97,21092.0,69.696,69.7385,69.5517,69.5857,21092.0
2019-10-08 10:10:00,81.95,82.14,81.87,82.07,25845.0,69.5687,69.73,69.5008,69.6706,25845.0
2019-10-08 10:20:00,82.09,82.14,81.97,81.98,21447.0,69.6875,69.73,69.5857,69.5942,21447.0
2019-10-08 10:30:00,81.97,82.24,81.94,82.24,16822.0,69.5857,69.8149,69.5602,69.8149,16822.0
2019-10-08 10:40:00,82.27,82.33,82.19,82.25,13074.0,69.8403,69.8913,69.7724,69.8234,13074.0
2019-10-08 10:50:00,82.26,82.48,82.2,82.44,19329.0,69.8319,70.0186,69.7809,69.9847,19329.0
2019-10-08 11:00:00,82.46,82.49,82.25,82.25,22842.0,70.0016,70.0271,69.8234,69.8234,22842.0
2019-10-08 11:10:00,82.23,82.33,82.17,82.28,28507.0,69.8064,69.8913,69.7555,69.8488,28507.0
2019-10-08 11:20:00,82.28,82.29,81.87,81.94,17631.0,69.8488,69.8573,69.5008,69.5602,17631.0
2019-10-08 11:30:00,81.94,81.98,81.78,81.87,21080.0,69.5602,69.5942,69.4244,69.5008,21080.0
2019-10-08 11:40:00,81.88,81.92,81.79,81.83,13940.0,69.5093,69.5432,69.4329,69.4668,13940.0
2019-10-08 11:50:00,81.87,82.01,81.84,81.99,14032.0,69.5008,69.6196,69.4753,69.6026,14032.0
2019-10-08 12:00:00,81.98,82.04,81.92,82.04,7008.0,69.5942,69.6451,69.5432,69.6451,7008.0
2019-10-08 12:10:00,82.04,82.25,82.02,82.22,9400.0,69.6451,69.8234,69.6281,69.7979,9400.0
2019-10-08 12:20:00,82.23,82.39,82.23,82.31,10784.0,69.8064,69.9422,69.8064,69.8743,10784.0
2019-10-08 12:30:00,82.31,82.35,82.18,82.18,8535.0,69.8743,69.9083,69.7639,69.7639,8535.0
2019-10-08 12:40:00,82.2,82.67,82.2,82.47,21042.0,69.7809,70.1799,69.7809,70.0101,21042.0
2019-10-08 12:50:00,82.49,82.5,82.36,82.42,16949.0,70.0271,70.0356,69.9167,69.9677,16949.0
2019-10-08 13:00:00,82.43,82.48,82.4,82.41,13762.0,69.9762,70.0186,69.9507,69.9592,13762.0
2019-10-08 13:10:00,82.41,82.52,82.33,82.52,9432.0,69.9592,70.0526,69.8913,70.0526,9432.0
2019-10-08 13:20:00,82.55,82.65,82.53,82.65,13319.0,70.078,70.1629,70.0611,70.1629,13319.0
2019-10-08 13:30:00,82.64,82.74,82.49,82.58,13536.0,70.1544,70.2393,70.0271,70.1035,13536.0
2019-10-08 13:40:00,82.6,82.73,82.58,82.7,12880.0,70.1205,70.2308,70.1035,70.2054,12880.0
2019-10-08 13:50:00,82.68,82.68,82.54,82.56,9698.0,70.1884,70.1884,70.0696,70.0865,9698.0
2019-10-08 14:00:00,82.56,82.65,82.44,82.6,16366.0,70.0865,70.1629,69.9847,70.1205,16366.0
2019-10-08 14:10:00,82.63,82.64,82.57,82.61,8790.0,70.146,70.1544,70.095,70.129,8790.0
2019-10-08 14:20:00,82.62,82.73,82.62,82.72,10144.0,70.1375,70.2308,70.1375,70.2224,10144.0
2019-10-08 14:30:00,82.75,82.97,82.67,82.86,24416.0,70.2478,70.4346,70.1799,70.3412,24416.0
2019-10-08 14:40:00,82.86,83.09,82.83,83.08,13939.0,70.3412,70.5365,70.3157,70.528,13939.0
2019-10-08 14:50:00,83.05,83.07,82.36,82.59,34031.0,70.5025,70.5195,69.9167,70.112,34031.0
2019-10-08 15:00:00,82.64,82.82,82.5,82.5,14041.0,70.1544,70.3072,70.0356,70.0356,14041.0
2019-10-08 15:10:00,82.51,82.6,82.38,82.59,19096.0,70.0441,70.1205,69.9337,70.112,19096.0
2019-10-08 15:20:00,82.58,82.67,82.55,82.6,20091.0,70.1035,70.1799,70.078,70.1205,20091.0
2019-10-08 15:30:00,82.59,82.69,82.39,82.42,26708.0,70.112,70.1969,69.9422,69.9677,26708.0
2019-10-08 15:40:00,82.41,82.43,82.19,82.25,29250.0,69.9592,69.9762,69.7724,69.8234,29250.0
2019-10-08 15:50:00,82.24,82.32,82.07,82.08,121468.0,69.8149,69.8828,69.6706,69.679,121468.0
2019-10-09 09:30:00,82.17,82.81,82.17,82.75,204660.0,69.7555,70.2988,69.7555,70.2478,204660.0
2019-10-09 09:40:00,82.77,82.87,82.7,82.76,18666.0,70.2648,70.3497,70.2054,70.2563,18666.0
2019-10-09 09:50:00,82.77,82.79,82.5,82.59,50568.0,70.2648,70.2818,70.0356,70.112,50568.0
2019-10-09 10:00:00,82.59,82.8,82.57,82.57,10973.0,70.112,70.2903,70.095,70.095,10973.0
2019-10-09 10:10:00,82.55,82.67,82.43,82.66,17332.0,70.078,70.1799,69.9762,70.1714,17332.0
2019-10-09 10:20:00,82.69,82.81,82.65,82.8,7738.0,70.1969,70.2988,70.1629,70.2903,7738.0
2019-10-09 10:30:00,82.81,82.87,82.77,82.81,10598.0,70.2988,70.3497,70.2648,70.2988,10598.0
2019-10-09 10:40:00,82.81,82.87,82.75,82.79,7262.0,70.2988,70.3497,70.2478,70.2818,7262.0
2019-10-09 10:50:00,82.78,82.78,82.62,82.69,10748.0,70.2733,70.2733,70.1375,70.1969,10748.0
2019-10-09 11:00:00,82.72,82.73,82.57,82.7,32140.0,70.2224,70.2308,70.095,70.2054,32140.0
2019-10-09 11:10:00,82.67,82.8,82.6,82.77,20375.0,70.1799,70.2903,70.1205,70.2648,20375.0
2019-10-09 11:20:00,82.78,82.92,82.68,82.68,12150.0,70.2733,70.3921,70.1884,70.1884,12150.0
2019-10-09 11:30:00,82.7,82.77,82.63,82.76,17427.0,70.2054,70.2648,70.146,70.2563,17427.0
2019-10-09 11:40:00,82.74,82.96,82.73,82.87,14341.0,70.2393,70.4261,70.2308,70.3497,14341.0
2019-10-09 11:50:00,82.89,83.0,82.89,82.95,8102.0,70.3667,70.4601,70.3667,70.4176,8102.0
2019-10-09 12:00:00,82.95,83.06,82.95,82.95,16515.0,70.4176,70.511,70.4176,70.4176,16515.0
2019-10-09 12:10:00,82.97,83.07,82.97,83.0,19752.0,70.4346,70.5195,70.4346,70.4601,19752.0
2019-10-09 12:20:00,83.01,83.08,82.99,83.03,9746.0,70.4685,70.528,70.4516,70.4855,9746.0
2019-10-09 12:30:00,83.04,83.16,83.04,83.12,21775.0,70.494,70.5959,70.494,70.5619,21775.0
2019-10-09 12:40:00,83.12,83.17,83.07,83.14,15231.0,70.5619,70.6044,70.5195,70.5789,15231.0
2019-10-09 12:50:00,83.14,83.23,83.08,83.2,11431.0,70.5789,70.6553,70.528,70.6298,11431.0
2019-10-09 13:00:00,83.22,83.38,83.15,83.21,18065.0,70.6468,70.7826,70.5874,70.6383,18065.0
2019-10-09 13:10:00,83.23,83.24,83.12,83.14,9350.0,70.6553,70.6638,70.5619,70.5789,9350.0
2019-10-09 13:20:00,83.13,83.3,83.12,83.28,13060.0,70.5704,70.7147,70.5619,70.6977,13060.0
2019-10-09 13:30:00,83.29,83.3,83.2,83.27,24524.0,70.7062,70.7147,70.6298,70.6893,24524.0
2019-10-09 13:40:00,83.29,83.3,83.25,83.28,8180.0,70.7062,70.7147,70.6723,70.6977,8180.0
2019-10-09 13:50:00,83.25,83.3,83.15,83.16,6739.0,70.6723,70.7147,70.5874,70.5959,6739.0
2019-10-09 14:00:00,83.14,83.17,83.04,83.09,12073.0,70.5789,70.6044,70.494,70.5365,12073.0
2019-10-09 14:10:00,83.08,83.16,83.0,83.11,12639.0,70.528,70.5959,70.4601,70.5534,12639.0
2019-10-09 14:20:00,83.12,83.2,83.12,83.14,10199.0,70.5619,70.6298,70.5619,70.5789,10199.0
2019-10-09 14:30:00,83.15,83.17,83.08,83.13,14272.0,70.5874,70.6044,70.528,70.5704,14272.0
2019-10-09 14:40:00,83.12,83.17,83.07,83.09,12536.0,70.5619,70.6044,70.5195,70.5365,12536.0
2019-10-09 14:50:00,83.1,83.24,83.08,83.16,14882.0,70.5449,70.6638,70.528,70.5959,14882.0
2019-10-09 15:00:00,83.15,83.24,83.14,83.2,13565.0,70.5874,70.6638,70.5789,70.6298,13565.0
2019-10-09 15:10:00,83.19,83.23,83.15,83.2,17353.0,70.6213,70.6553,70.5874,70.6298,17353.0
2019-10-09 15:20:00,83.2,83.25,83.18,83.25,13661.0,70.6298,70.6723,70.6129,70.6723,13661.0
2019-10-09 15:30:00,83.25,83.4,83.25,83.4,27015.0,70.6723,70.7996,70.6723,70.7996,27015.0
2019-10-09 15:40:00,83.39,83.43,82.99,83.05,68205.0,70.7911,70.8251,70.4516,70.5025,68205.0
2019-10-09 15:50:00,83.07,83.25,83.03,83.08,88554.0,70.5195,70.6723,70.4855,70.528,88554.0
2019-10-10 09:30:00,82.99,83.63,82.81,83.4,22084.0,70.4516,70.9949,70.2988,70.7996,22084.0
2019-10-10 09:40:00,83.38,83.54,83.36,83.46,10417.0,70.7826,70.9185,70.7657,70.8506,10417.0
2019-10-10 09:50:00,83.48,83.82,83.44,83.73,14134.0,70.8675,71.1562,70.8336,71.0798,14134.0
2019-10-10 10:00:00,83.78,83.8,83.59,83.67,15902.0,71.1222,71.1392,70.9609,71.0288,15902.0
2019-10-10 10:10:00,83.64,83.84,83.56,83.75,33113.0,71.0034,71.1731,70.9354,71.0967,33113.0
2019-10-10 10:20:00,83.75,83.8,83.57,83.6,20575.0,71.0967,71.1392,70.9439,70.9694,20575.0
2019-10-10 10:30:00,83.61,83.77,83.59,83.62,23947.0,70.9779,71.1137,70.9609,70.9864,23947.0
2019-10-10 10:40:00,83.58,83.7,83.54,83.56,11225.0,70.9524,71.0543,70.9185,70.9354,11225.0
2019-10-10 10:50:00,83.56,83.96,83.56,83.96,10431.0,70.9354,71.275,70.9354,71.275,10431.0
2019-10-10 11:00:00,83.96,84.08,83.89,84.05,16592.0,71.275,71.3769,71.2156,71.3514,16592.0
2019-10-10 11:10:00,84.05,84.14,84.01,84.12,12612.0,71.3514,71.4278,71.3175,71.4108,12612.0
2019-10-10 11:20:00,84.11,84.16,84.05,84.12,8181.0,71.4023,71.4448,71.3514,71.4108,8181.0
2019-10-10 11:30:00,84.13,84.22,84.08,84.1,13293.0,71.4193,71.4957,71.3769,71.3939,13293.0
2019-10-10 11:40:00,84.09,84.19,84.05,84.14,14071.0,71.3854,71.4703,71.3514,71.4278,14071.0
2019-10-10 11:50:00,84.14,84.18,84.1,84.13,4936.0,71.4278,71.4618,71.3939,71.4193,4936.0
2019-10-10 12:00:00,84.16,84.21,84.07,84.08,13429.0,71.4448,71.4872,71.3684,71.3769,13429.0
2019-10-10 12:10:00,84.06,84.13,84.06,84.11,7709.0,71.3599,71.4193,71.3599,71.4023,7709.0
2019-10-10 12:20:00,84.09,84.09,83.99,84.05,10472.0,71.3854,71.3854,71.3005,71.3514,10472.0
2019-10-10 12:30:00,84.03,84.03,83.78,83.83,20227.0,71.3344,71.3344,71.1222,71.1647,20227.0
2019-10-10 12:40:00,83.83,83.87,83.81,83.86,5961.0,71.1647,71.1986,71.1477,71.1901,5961.0
2019-10-10 12:50:00,83.86,83.87,83.75,83.86,12454.0,71.1901,71.1986,71.0967,71.1901,12454.0
2019-10-10 13:00:00,83.86,83.88,83.8,83.88,7528.0,71.1901,71.2071,71.1392,71.2071,7528.0
2019-10-10 13:10:00,83.87,83.89,83.77,83.79,9302.0,71.1986,71.2156,71.1137,71.1307,9302.0
2019-10-10 13:20:00,83.83,83.93,83.83,83.86,8974.0,71.1647,71.2495,71.1647,71.1901,8974.0
2019-10-10 13:30:00,83.85,83.85,83.72,83.78,9142.0,71.1816,71.1816,71.0713,71.1222,9142.0
2019-10-10 13:40:00,83.78,83.95,83.76,83.93,7335.0,71.1222,71.2665,71.1052,71.2495,7335.0
2019-10-10 13:50:00,83.93,84.02,83.85,83.91,10646.0,71.2495,71.3259,71.1816,71.2326,10646.0
2019-10-10 14:00:00,83.91,84.05,83.55,83.7,17902.0,71.2326,71.3514,70.927,71.0543,17902.0
2019-10-10 14:10:00,83.67,83.9,83.67,83.89,9035.0,71.0288,71.2241,71.0288,71.2156,9035.0
2019-10-10 14:20:00,83.88,83.93,83.75,83.84,13778.0,71.2071,71.2495,71.0967,71.1731,13778.0
2019-10-10 14:30:00,83.83,83.95,83.75,83.8,13864.0,71.1647,71.2665,71.0967,71.1392,13864.0
2019-10-10 14:40:00,83.79,83.8,83.69,83.78,9755.0,71.1307,71.1392,71.0458,71.1222,9755.0
2019-10-10 14:50:00,83.79,83.83,83.69,83.71,8929.0,71.1307,71.1647,71.0458,71.0628,8929.0
2019-10-10 15:00:00,83.74,83.81,83.7,83.74,11797.0,71.0882,71.1477,71.0543,71.0882,11797.0
2019-10-10 15:10:00,83.73,83.86,83.73,83.83,13724.0,71.0798,71.1901,71.0798,71.1647,13724.0
2019-10-10 15:20:00,83.83,83.94,83.8,83.93,15396.0,71.1647,71.258,71.1392,71.2495,15396.0
2019-10-10 15:30:00,83.93,83.99,83.79,83.82,26946.0,71.2495,71.3005,71.1307,71.1562,26946.0
2019-10-10 15:40:00,83.81,83.95,83.78,83.95,23661.0,71.1477,71.2665,71.1222,71.2665,23661.0
2019-10-10 15:50:00,83.95,84.02,83.84,83.93,69935.0,71.2665,71.3259,71.1731,71.2495,69935.0
2019-10-11 09:30:00,84.89,85.4,84.65,84.78,45675.0,72.0645,72.4975,71.8608,71.9711,45675.0
2019-10-11 09:40:00,84.81,85.14,84.7,85.03,25182.0,71.9966,72.2767,71.9032,72.1834,25182.0
2019-10-11 09:50:00,85.17,85.21,84.74,84.86,13690.0,72.3022,72.3362,71.9372,72.039,13690.0
2019-10-11 10:00:00,84.91,85.23,84.85,84.95,39409.0,72.0815,72.3531,72.0305,72.1154,39409.0
2019-10-11 10:10:00,84.94,85.23,84.89,85.14,23071.0,72.1069,72.3531,72.0645,72.2767,23071.0
2019-10-11 10:20:00,85.17,85.35,85.06,85.32,39129.0,72.3022,72.455,72.2088,72.4295,39129.0
2019-10-11 10:30:00,85.34,85.42,84.98,84.99,14571.0,72.4465,72.5144,72.1409,72.1494,14571.0
2019-10-11 10:40:00,84.98,85.05,84.92,85.02,10572.0,72.1409,72.2003,72.09,72.1749,10572.0
2019-10-11 10:50:00,85.01,85.12,85.0,85.08,11781.0,72.1664,72.2598,72.1579,72.2258,11781.0
2019-10-11 11:00:00,85.11,85.2,85.09,85.15,17318.0,72.2513,72.3277,72.2343,72.2852,17318.0
2019-10-11 11:10:00,85.16,85.32,85.11,85.14,47934.0,72.2937,72.4295,72.2513,72.2767,47934.0
2019-10-11 11:20:00,85.14,85.18,85.02,85.17,11033.0,72.2767,72.3107,72.1749,72.3022,11033.0
2019-10-11 11:30:00,85.19,85.4,85.19,85.37,22560.0,72.3192,72.4975,72.3192,72.472,22560.0
2019-10-11 11:40:00,85.35,85.4,85.08,85.08,27320.0,72.455,72.4975,72.2258,72.2258,27320.0
2019-10-11 11:50:00,85.07,85.07,84.98,85.07,9659.0,72.2173,72.2173,72.1409,72.2173,9659.0
2019-10-11 12:00:00,85.08,85.11,84.9,84.9,12427.0,72.2258,72.2513,72.073,72.073,12427.0
2019-10-11 12:10:00,84.92,84.97,84.84,84.88,16629.0,72.09,72.1324,72.0221,72.056,16629.0
2019-10-11 12:20:00,84.9,85.02,84.86,85.02,9217.0,72.073,72.1749,72.039,72.1749,9217.0
2019-10-11 12:30:00,85.03,85.04,84.58,84.87,21737.0,72.1834,72.1918,71.8013,72.0475,21737.0
2019-10-11 12:40:00,84.89,85.04,84.79,85.03,7783.0,72.0645,72.1918,71.9796,72.1834,7783.0
2019-10-11 12:50:00,85.04,85.1,84.94,84.97,13181.0,72.1918,72.2428,72.1069,72.1324,13181.0
2019-10-11 13:00:00,84.98,85.0,84.89,84.89,9400.0,72.1409,72.1579,72.0645,72.0645,9400.0
2019-10-11 13:10:00,84.9,84.94,84.77,84.9,14410.0,72.073,72.1069,71.9626,72.073,14410.0
2019-10-11 13:20:00,84.91,85.29,84.86,84.98,37464.0,72.0815,72.4041,72.039,72.1409,37464.0
2019-10-11 13:30:00,85.0,85.12,84.94,85.12,7669.0,72.1579,72.2598,72.1069,72.2598,7669.0
2019-10-11 13:40:00,85.15,85.17,85.08,85.12,6593.0,72.2852,72.3022,72.2258,72.2598,6593.0
2019-10-11 13:50:00,85.13,85.21,85.05,85.2,7266.0,72.2682,72.3362,72.2003,72.3277,7266.0
2019-10-11 14:00:00,85.2,85.2,85.04,85.08,9497.0,72.3277,72.3277,72.1918,72.2258,9497.0
2019-10-11 14:10:00,85.09,85.15,85.01,85.15,8235.0,72.2343,72.2852,72.1664,72.2852,8235.0
2019-10-11 14:20:00,85.15,85.23,85.12,85.22,5416.0,72.2852,72.3531,72.2598,72.3446,5416.0
2019-10-11 14:30:00,85.2,85.23,85.17,85.2,9330.0,72.3277,72.3531,72.3022,72.3277,9330.0
2019-10-11 14:40:00,85.22,85.29,85.19,85.2,13911.0,72.3446,72.4041,72.3192,72.3277,13911.0
2019-10-11 14:50:00,85.22,85.29,85.21,85.27,12308.0,72.3446,72.4041,72.3362,72.3871,12308.0
2019-10-11 15:00:00,85.27,85.27,85.16,85.23,12041.0,72.3871,72.3871,72.2937,72.3531,12041.0
2019-10-11 15:10:00,85.23,85.28,85.19,85.26,14457.0,72.3531,72.3956,72.3192,72.3786,14457.0
2019-10-11 15:20:00,85.26,85.27,85.18,85.19,14274.0,72.3786,72.3871,72.3107,72.3192,14274.0
2019-10-11 15:30:00,85.19,85.25,84.99,85.23,30184.0,72.3192,72.3701,72.1494,72.3531,30184.0
2019-10-11 15:40:00,85.25,85.27,84.69,84.71,34298.0,72.3701,72.3871,71.8947,71.9117,34298.0
2019-10-11 15:50:00,84.72,84.81,84.56,84.6,92919.0,71.9202,71.9966,71.7844,71.8183,92919.0
2019-10-14 09:30:00,84.56,84.85,84.56,84.71,16876.0,71.7844,72.0305,71.7844,71.9117,16876.0
2019-10-14 09:40:00,84.71,84.79,84.62,84.71,8199.0,71.9117,71.9796,71.8353,71.9117,8199.0
2019-10-14 09:50:00,84.69,84.71,84.51,84.6,11097.0,71.8947,71.9117,71.7419,71.8183,11097.0
2019-10-14 10:00:00,84.59,84.75,84.52,84.73,21412.0,71.8098,71.9457,71.7504,71.9287,21412.0
2019-10-14 10:10:00,84.71,84.81,84.65,84.71,14124.0,71.9117,71.9966,71.8608,71.9117,14124.0
2019-10-14 10:20:00,84.68,84.76,84.6,84.76,10768.0,71.8862,71.9541,71.8183,71.9541,10768.0
2019-10-14 10:30:00,84.76,84.86,84.74,84.83,5102.0,71.9541,72.039,71.9372,72.0136,5102.0
2019-10-14 10:40:00,84.84,84.98,84.8,84.96,19406.0,72.0221,72.1409,71.9881,72.1239,19406.0
2019-10-14 10:50:00,85.0,85.0,84.87,84.96,11497.0,72.1579,72.1579,72.0475,72.1239,11497.0
2019-10-14 11:00:00,84.97,84.97,84.66,84.74,6239.0,72.1324,72.1324,71.8693,71.9372,6239.0
2019-10-14 11:10:00,84.73,84.74,84.6,84.68,10442.0,71.9287,71.9372,71.8183,71.8862,10442.0
2019-10-14 11:20:00,84.68,84.73,84.59,84.73,19280.0,71.8862,71.9287,71.8098,71.9287,19280.0
2019-10-14 11:30:00,84.73,84.81,84.72,84.76,17945.0,71.9287,71.9966,71.9202,71.9541,17945.0
2019-10-14 11:40:00,84.78,84.93,84.75,84.86,58511.0,71.9711,72.0985,71.9457,72.039,58511.0
2019-10-14 11:50:00,84.85,84.93,84.63,84.65,37278.0,72.0305,72.0985,71.8438,71.8608,37278.0
2019-10-14 12:00:00,84.67,84.73,84.57,84.59,14652.0,71.8777,71.9287,71.7929,71.8098,14652.0
2019-10-14 12:10:00,84.59,84.65,84.58,84.61,10543.0,71.8098,71.8608,71.8013,71.8268,10543.0
2019-10-14 12:20:00,84.6,84.71,84.58,84.71,15643.0,71.8183,71.9117,71.8013,71.9117,15643.0
2019-10-14 12:30:00,84.72,84.83,84.71,84.77,10066.0,71.9202,72.0136,71.9117,71.9626,10066.0
2019-10-14 12:40:00,84.75,84.79,84.72,84.75,9059.0,71.9457,71.9796,71.9202,71.9457,9059.0
2019-10-14 12:50:00,84.73,84.76,84.67,84.72,6114.0,71.9287,71.9541,71.8777,71.9202,6114.0
2019-10-14 13:00:00,84.7,84.73,84.66,84.69,4769.0,71.9032,71.9287,71.8693,71.8947,4769.0
2019-10-14 13:10:00,84.7,84.78,84.67,84.7,10613.0,71.9032,71.9711,71.8777,71.9032,10613.0
2019-10-14 13:20:00,84.72,84.72,84.6,84.69,7370.0,71.9202,71.9202,71.8183,71.8947,7370.0
2019-10-14 13:30:00,84.67,84.7,84.61,84.67,9049.0,71.8777,71.9032,71.8268,71.8777,9049.0
2019-10-14 13:40:00,84.68,84.74,84.65,84.7,5824.0,71.8862,71.9372,71.8608,71.9032,5824.0
2019-10-14 13:50:00,84.69,84.8,84.66,84.75,8520.0,71.8947,71.9881,71.8693,71.9457,8520.0
2019-10-14 14:00:00,84.77,84.81,84.7,84.79,11084.0,71.9626,71.9966,71.9032,71.9796,11084.0
2019-10-14 14:10:00,84.79,84.83,84.77,84.81,7904.0,71.9796,72.0136,71.9626,71.9966,7904.0
2019-10-14 14:20:00,84.81,84.81,84.76,84.78,5681.0,71.9966,71.9966,71.9541,71.9711,5681.0
2019-10-14 14:30:00,84.79,84.79,84.66,84.67,13853.0,71.9796,71.9796,71.8693,71.8777,13853.0
2019-10-14 14:40:00,84.67,84.72,84.67,84.71,10342.0,71.8777,71.9202,71.8777,71.9117,10342.0
2019-10-14 14:50:00,84.71,84.83,84.71,84.78,6988.0,71.9117,72.0136,71.9117,71.9711,6988.0
2019-10-14 15:00:00,84.77,84.82,84.7,84.74,13704.0,71.9626,72.0051,71.9032,71.9372,13704.0
2019-10-14 15:10:00,84.73,84.79,84.72,84.76,14670.0,71.9287,71.9796,71.9202,71.9541,14670.0
2019-10-14 15:20:00,84.74,84.78,84.7,84.76,24866.0,71.9372,71.9711,71.9032,71.9541,24866.0
2019-10-14 15:30:00,84.77,84.81,84.71,84.81,35480.0,71.9626,71.9966,71.9117,71.9966,35480.0
2019-10-14 15:40:00,84.8,84.82,84.7,84.75,46507.0,71.9881,72.0051,71.9032,71.9457,46507.0
2019-10-14 15:50:00,84.74,84.8,84.65,84.7,80621.0,71.9372,71.9881,71.8608,71.9032,80621.0
2019-10-15 09:30:00,84.72,84.93,84.39,84.49,33873.0,71.9202,72.0985,71.64,71.7249,33873.0
2019-10-15 09:40:00,84.48,84.8,84.48,84.72,15467.0,71.7164,71.9881,71.7164,71.9202,15467.0
2019-10-15 09:50:00,84.7,84.73,84.32,84.32,16052.0,71.9032,71.9287,71.5806,71.5806,16052.0
2019-10-15 10:00:00,84.35,84.72,84.35,84.72,13711.0,71.6061,71.9202,71.6061,71.9202,13711.0
2019-10-15 10:10:00,84.76,84.89,84.75,84.81,5361.0,71.9541,72.0645,71.9457,71.9966,5361.0
2019-10-15 10:20:00,84.8,84.86,84.73,84.81,11982.0,71.9881,72.039,71.9287,71.9966,11982.0
2019-10-15 10:30:00,84.81,84.82,84.7,84.75,17844.0,71.9966,72.0051,71.9032,71.9457,17844.0
2019-10-15 10:40:00,84.73,84.78,84.63,84.71,16513.0,71.9287,71.9711,71.8438,71.9117,16513.0
2019-10-15 10:50:00,84.71,84.81,84.71,84.81,15139.0,71.9117,71.9966,71.9117,71.9966,15139.0
2019-10-15 11:00:00,84.81,84.87,84.72,84.81,15940.0,71.9966,72.0475,71.9202,71.9966,15940.0
2019-10-15 11:10:00,84.8,84.8,84.68,84.7,18592.0,71.9881,71.9881,71.8862,71.9032,18592.0
2019-10-15 11:20:00,84.7,84.73,84.62,84.7,18883.0,71.9032,71.9287,71.8353,71.9032,18883.0
2019-10-15 11:30:00,84.69,84.77,84.54,84.56,23997.0,71.8947,71.9626,71.7674,71.7844,23997.0
2019-10-15 11:40:00,84.56,84.62,84.54,84.61,23126.0,71.7844,71.8353,71.7674,71.8268,23126.0
2019-10-15 11:50:00,84.62,84.7,84.57,84.69,11688.0,71.8353,71.9032,71.7929,71.8947,11688.0
2019-10-15 12:00:00,84.69,84.72,84.63,84.64,14896.0,71.8947,71.9202,71.8438,71.8523,14896.0
2019-10-15 12:10:00,84.64,84.66,84.53,84.58,12329.0,71.8523,71.8693,71.7589,71.8013,12329.0
2019-10-15 12:20:00,84.56,84.59,84.45,84.47,8633.0,71.7844,71.8098,71.691,71.708,8633.0
2019-10-15 12:30:00,84.48,84.54,84.44,84.52,8810.0,71.7164,71.7674,71.6825,71.7504,8810.0
2019-10-15 12:40:00,84.52,84.53,84.43,84.47,7332.0,71.7504,71.7589,71.674,71.708,7332.0
2019-10-15 12:50:00,84.47,84.58,84.47,84.56,8575.0,71.708,71.8013,71.708,71.7844,8575.0
2019-10-15 13:00:00,84.56,84.64,84.56,84.59,9432.0,71.7844,71.8523,71.7844,71.8098,9432.0
2019-10-15 13:10:00,84.6,84.67,84.6,84.67,5938.0,71.8183,71.8777,71.8183,71.8777,5938.0
2019-10-15 13:20:00,84.68,84.7,84.65,84.67,4699.0,71.8862,71.9032,71.8608,71.8777,4699.0
2019-10-15 13:30:00,84.68,84.7,84.66,84.69,5953.0,71.8862,71.9032,71.8693,71.8947,5953.0
2019-10-15 13:40:00,84.67,84.72,84.65,84.71,8840.0,71.8777,71.9202,71.8608,71.9117,8840.0
2019-10-15 13:50:00,84.73,84.83,84.72,84.8,5525.0,71.9287,72.0136,71.9202,71.9881,5525.0
2019-10-15 14:00:00,84.8,84.88,84.77,84.86,8485.0,71.9881,72.056,71.9626,72.039,8485.0
2019-10-15 14:10:00,84.86,84.9,84.82,84.88,11748.0,72.039,72.073,72.0051,72.056,11748.0
2019-10-15 14:20:00,84.88,84.94,84.88,84.9,8565.0,72.056,72.1069,72.056,72.073,8565.0
2019-10-15 14:30:00,84.92,85.0,84.9,84.93,16340.0,72.09,72.1579,72.073,72.0985,16340.0
2019-10-15 14:40:00,84.94,84.97,84.82,84.84,17360.0,72.1069,72.1324,72.0051,72.0221,17360.0
2019-10-15 14:50:00,84.82,84.83,84.73,84.8,13052.0,72.0051,72.0136,71.9287,71.9881,13052.0
2019-10-15 15:00:00,84.79,84.8,84.73,84.74,10808.0,71.9796,71.9881,71.9287,71.9372,10808.0
2019-10-15 15:10:00,84.74,84.81,84.71,84.78,10129.0,71.9372,71.9966,71.9117,71.9711,10129.0
2019-10-15 15:20:00,84.79,84.86,84.77,84.86,13341.0,71.9796,72.039,71.9626,72.039,13341.0
2019-10-15 15:30:00,84.86,84.93,84.83,84.87,19537.0,72.039,72.0985,72.0136,72.0475,19537.0
2019-10-15 15:40:00,84.87,84.9,84.82,84.88,25772.0,72.0475,72.073,72.0051,72.056,25772.0
2019-10-15 15:50:00,84.88,84.91,84.82,84.87,82667.0,72.056,72.0815,72.0051,72.0475,82667.0
2019-10-16 09:30:00,84.28,84.45,84.01,84.07,38434.0,71.5467,71.691,71.3175,71.3684,38434.0
2019-10-16 09:40:00,84.06,84.27,84.0,84.23,14155.0,71.3599,71.5382,71.309,71.5042,14155.0
2019-10-16 09:50:00,84.23,84.36,84.15,84.25,11278.0,71.5042,71.6146,71.4363,71.5212,11278.0
2019-10-16 10:00:00,84.25,84.32,84.2,84.2,11524.0,71.5212,71.5806,71.4788,71.4788,11524.0
2019-10-16 10:10:00,84.21,84.3,84.15,84.29,9160.0,71.4872,71.5636,71.4363,71.5552,9160.0
2019-10-16 10:20:00,84.28,84.32,84.18,84.29,12098.0,71.5467,71.5806,71.4618,71.5552,12098.0
2019-10-16 10:30:00,84.28,84.41,84.19,84.4,13188.0,71.5467,71.657,71.4703,71.6485,13188.0
2019-10-16 10:40:00,84.42,84.59,84.4,84.59,13303.0,71.6655,71.8098,71.6485,71.8098,13303.0
2019-10-16 10:50:00,84.58,84.68,84.49,84.67,13133.0,71.8013,71.8862,71.7249,71.8777,13133.0
2019-10-16 11:00:00,84.68,84.85,84.68,84.77,11245.0,71.8862,72.0305,71.8862,71.9626,11245.0
2019-10-16 11:10:00,84.78,84.8,84.71,84.74,13631.0,71.9711,71.9881,71.9117,71.9372,13631.0
2019-10-16 11:20:00,84.74,84.78,84.69,84.73,15585.0,71.9372,71.9711,71.8947,71.9287,15585.0
2019-10-16 11:30:00,84.72,84.73,84.52,84.63,16376.0,71.9202,71.9287,71.7504,71.8438,16376.0
2019-10-16 11:40:00,84.66,84.69,84.59,84.68,9225.0,71.8693,71.8947,71.8098,71.8862,9225.0
2019-10-16 11:50:00,84.69,84.69,84.54,84.56,6022.0,71.8947,71.8947,71.7674,71.7844,6022.0
2019-10-16 12:00:00,84.55,84.63,84.53,84.6,10171.0,71.7759,71.8438,71.7589,71.8183,10171.0
2019-10-16 12:10:00,84.6,84.61,84.53,84.6,8668.0,71.8183,71.8268,71.7589,71.8183,8668.0
2019-10-16 12:20:00,84.62,84.65,84.59,84.64,10271.0,71.8353,71.8608,71.8098,71.8523,10271.0
2019-10-16 12:30:00,84.65,84.68,84.61,84.67,14295.0,71.8608,71.8862,71.8268,71.8777,14295.0
2019-10-16 12:40:00,84.66,84.72,84.65,84.72,7847.0,71.8693,71.9202,71.8608,71.9202,7847.0
2019-10-16 12:50:00,84.69,84.76,84.67,84.75,11140.0,71.8947,71.9541,71.8777,71.9457,11140.0
2019-10-16 13:00:00,84.75,84.84,84.75,84.8,12033.0,71.9457,72.0221,71.9457,71.9881,12033.0
2019-10-16 13:10:00,84.8,84.82,84.76,84.77,11666.0,71.9881,72.0051,71.9541,71.9626,11666.0
2019-10-16 13:20:00,84.78,84.82,84.64,84.64,13246.0,71.9711,72.0051,71.8523,71.8523,13246.0
2019-10-16 13:30:00,84.66,84.67,84.61,84.61,18858.0,71.8693,71.8777,71.8268,71.8268,18858.0
2019-10-16 13:40:00,84.6,84.72,84.6,84.64,13483.0,71.8183,71.9202,71.8183,71.8523,13483.0
2019-10-16 13:50:00,84.62,84.66,84.61,84.66,8572.0,71.8353,71.8693,71.8268,71.8693,8572.0
2019-10-16 14:00:00,84.66,84.69,84.64,84.66,11073.0,71.8693,71.8947,71.8523,71.8693,11073.0
2019-10-16 14:10:00,84.66,84.73,84.66,84.71,8551.0,71.8693,71.9287,71.8693,71.9117,8551.0
2019-10-16 14:20:00,84.7,84.76,84.68,84.71,10008.0,71.9032,71.9541,71.8862,71.9117,10008.0
2019-10-16 14:30:00,84.71,84.76,84.71,84.74,8077.0,71.9117,71.9541,71.9117,71.9372,8077.0
2019-10-16 14:40:00,84.74,84.76,84.68,84.71,6993.0,71.9372,71.9541,71.8862,71.9117,6993.0
2019-10-16 14:50:00,84.71,84.81,84.71,84.77,5106.0,71.9117,71.9966,71.9117,71.9626,5106.0
2019-10-16 15:00:00,84.77,84.78,84.69,84.69,9917.0,71.9626,71.9711,71.8947,71.8947,9917.0
2019-10-16 15:10:00,84.69,84.75,84.64,84.68,24961.0,71.8947,71.9457,71.8523,71.8862,24961.0
2019-10-16 15:20:00,84.66,84.67,84.59,84.63,15596.0,71.8693,71.8777,71.8098,71.8438,15596.0
2019-10-16 15:30:00,84.63,84.69,84.6,84.67,20883.0,71.8438,71.8947,71.8183,71.8777,20883.0
2019-10-16 15:40:00,84.66,84.69,84.58,84.65,25547.0,71.8693,71.8947,71.8013,71.8608,25547.0
2019-10-16 15:50:00,84.65,84.75,84.63,84.75,77421.0,71.8608,71.9457,71.8438,71.9457,77421.0
2019-10-17 09:30:00,84.85,85.05,84.62,84.92,34576.0,72.0305,72.2003,71.8353,72.09,34576.0
2019-10-17 09:40:00,84.96,85.34,84.96,85.29,13579.0,72.1239,72.4465,72.1239,72.4041,13579.0
2019-10-17 09:50:00,85.3,85.41,85.2,85.31,15461.0,72.4126,72.5059,72.3277,72.421,15461.0
2019-10-17 10:00:00,85.28,85.28,85.13,85.22,14609.0,72.3956,72.3956,72.2682,72.3446,14609.0
2019-10-17 10:10:00,85.23,85.26,85.02,85.04,18902.0,72.3531,72.3786,72.1749,72.1918,18902.0
2019-10-17 10:20:00,85.02,85.08,84.85,84.88,13967.0,72.1749,72.2258,72.0305,72.056,13967.0
2019-10-17 10:30:00,84.89,84.94,84.77,84.79,7797.0,72.0645,72.1069,71.9626,71.9796,7797.0
2019-10-17 10:40:00,84.77,84.84,84.66,84.69,10305.0,71.9626,72.0221,71.8693,71.8947,10305.0
2019-10-17 10:50:00,84.69,84.79,84.64,84.73,16315.0,71.8947,71.9796,71.8523,71.9287,16315.0
2019-10-17 11:00:00,84.67,84.93,84.56,84.91,7669.0,71.8777,72.0985,71.7844,72.0815,7669.0
2019-10-17 11:10:00,84.86,84.99,84.84,84.88,19373.0,72.039,72.1494,72.0221,72.056,19373.0
2019-10-17 11:20:00,84.92,84.92,84.77,84.78,6810.0,72.09,72.09,71.9626,71.9711,6810.0
2019-10-17 11:30:00,84.79,84.79,84.63,84.74,7444.0,71.9796,71.9796,71.8438,71.9372,7444.0
2019-10-17 11:40:00,84.74,84.79,84.64,84.65,9127.0,71.9372,71.9796,71.8523,71.8608,9127.0
2019-10-17 11:50:00,84.67,84.7,84.56,84.68,6054.0,71.8777,71.9032,71.7844,71.8862,6054.0
2019-10-17 12:00:00,84.69,84.71,84.51,84.64,7941.0,71.8947,71.9117,71.7419,71.8523,7941.0
2019-10-17 12:10:00,84.62,84.65,84.56,84.61,6393.0,71.8353,71.8608,71.7844,71.8268,6393.0
2019-10-17 12:20:00,84.64,84.7,84.59,84.65,7185.0,71.8523,71.9032,71.8098,71.8608,7185.0
2019-10-17 12:30:00,84.66,84.74,84.65,84.71,8056.0,71.8693,71.9372,71.8608,71.9117,8056.0
2019-10-17 12:40:00,84.73,84.77,84.71,84.71,7486.0,71.9287,71.9626,71.9117,71.9117,7486.0
2019-10-17 12:50:00,84.72,84.78,84.7,84.75,7308.0,71.9202,71.9711,71.9032,71.9457,7308.0
2019-10-17 13:00:00,84.76,84.81,84.74,84.81,7176.0,71.9541,71.9966,71.9372,71.9966,7176.0
2019-10-17 13:10:00,84.81,84.9,84.78,84.86,12986.0,71.9966,72.073,71.9711,72.039,12986.0
2019-10-17 13:20:00,84.84,84.86,84.81,84.84,4736.0,72.0221,72.039,71.9966,72.0221,4736.0
2019-10-17 13:30:00,84.84,84.9,84.83,84.85,5929.0,72.0221,72.073,72.0136,72.0305,5929.0
2019-10-17 13:40:00,84.86,84.98,84.81,84.96,15857.0,72.039,72.1409,71.9966,72.1239,15857.0
2019-10-17 13:50:00,84.98,85.02,84.81,84.81,41733.0,72.1409,72.1749,71.9966,71.9966,41733.0
2019-10-17 14:00:00,84.81,84.81,84.7,84.76,7902.0,71.9966,71.9966,71.9032,71.9541,7902.0
2019-10-17 14:10:00,84.74,84.82,84.73,84.79,27742.0,71.9372,72.0051,71.9287,71.9796,27742.0
2019-10-17 14:20:00,84.77,84.79,84.72,84.76,4519.0,71.9626,71.9796,71.9202,71.9541,4519.0
2019-10-17 14:30:00,84.73,84.74,84.66,84.67,7105.0,71.9287,71.9372,71.8693,71.8777,7105.0
2019-10-17 14:40:00,84.69,84.75,84.68,84.74,7882.0,71.8947,71.9457,71.8862,71.9372,7882.0
2019-10-17 14:50:00,84.76,84.79,84.66,84.67,8857.0,71.9541,71.9796,71.8693,71.8777,8857.0
2019-10-17 15:00:00,84.67,84.72,84.66,84.67,7424.0,71.8777,71.9202,71.8693,71.8777,7424.0
2019-10-17 15:10:00,84.66,84.69,84.59,84.6,10058.0,71.8693,71.8947,71.8098,71.8183,10058.0
2019-10-17 15:20:00,84.62,84.65,84.57,84.62,12142.0,71.8353,71.8608,71.7929,71.8353,12142.0
2019-10-17 15:30:00,84.63,84.74,84.63,84.73,14817.0,71.8438,71.9372,71.8438,71.9287,14817.0
2019-10-17 15:40:00,84.74,84.77,84.71,84.72,20259.0,71.9372,71.9626,71.9117,71.9202,20259.0
2019-10-17 15:50:00,84.71,84.85,84.68,84.72,102965.0,71.9117,72.0305,71.8862,71.9202,102965.0
2019-10-18 09:30:00,84.99,85.4,84.61,84.74,143624.0,72.1494,72.4975,71.8268,71.9372,143624.0
2019-10-18 09:40:00,84.78,85.0,84.71,84.91,21896.0,71.9711,72.1579,71.9117,72.0815,21896.0
2019-10-18 09:50:00,84.84,84.88,84.69,84.84,12667.0,72.0221,72.056,71.8947,72.0221,12667.0
2019-10-18 10:00:00,84.84,84.87,84.62,84.86,78556.0,72.0221,72.0475,71.8353,72.039,78556.0
2019-10-18 10:10:00,84.84,84.95,84.79,84.9,35593.0,72.0221,72.1154,71.9796,72.073,35593.0
2019-10-18 10:20:00,84.92,84.99,84.67,84.68,24930.0,72.09,72.1494,71.8777,71.8862,24930.0
2019-10-18 10:30:00,84.72,84.87,84.62,84.71,86601.0,71.9202,72.0475,71.8353,71.9117,86601.0
2019-10-18 10:40:00,84.71,84.71,84.45,84.51,18545.0,71.9117,71.9117,71.691,71.7419,18545.0
2019-10-18 10:50:00,84.54,84.6,84.53,84.55,11559.0,71.7674,71.8183,71.7589,71.7759,11559.0
2019-10-18 11:00:00,84.54,84.58,84.5,84.5,10472.0,71.7674,71.8013,71.7334,71.7334,10472.0
2019-10-18 11:10:00,84.49,84.62,84.48,84.6,11461.0,71.7249,71.8353,71.7164,71.8183,11461.0
2019-10-18 11:20:00,84.61,84.65,84.56,84.6,9051.0,71.8268,71.8608,71.7844,71.8183,9051.0
2019-10-18 11:30:00,84.59,84.65,84.51,84.61,17355.0,71.8098,71.8608,71.7419,71.8268,17355.0
2019-10-18 11:40:00,84.62,84.62,84.48,84.49,17615.0,71.8353,71.8353,71.7164,71.7249,17615.0
2019-10-18 11:50:00,84.48,84.5,84.42,84.45,19203.0,71.7164,71.7334,71.6655,71.691,19203.0
2019-10-18 12:00:00,84.44,84.51,84.4,84.41,12238.0,71.6825,71.7419,71.6485,71.657,12238.0
2019-10-18 12:10:00,84.4,84.44,84.2,84.2,8283.0,71.6485,71.6825,71.4788,71.4788,8283.0
2019-10-18 12:20:00,84.2,84.22,84.12,84.21,7749.0,71.4788,71.4957,71.4108,71.4872,7749.0
2019-10-18 12:30:00,84.2,84.28,84.17,84.27,8349.0,71.4788,71.5467,71.4533,71.5382,8349.0
2019-10-18 12:40:00,84.26,84.34,84.26,84.3,9197.0,71.5297,71.5976,71.5297,71.5636,9197.0
2019-10-18 12:50:00,84.32,84.42,84.28,84.4,11849.0,71.5806,71.6655,71.5467,71.6485,11849.0
2019-10-18 13:00:00,84.39,84.46,84.38,84.46,5905.0,71.64,71.6995,71.6316,71.6995,5905.0
2019-10-18 13:10:00,84.44,84.54,84.39,84.54,7524.0,71.6825,71.7674,71.64,71.7674,7524.0
2019-10-18 13:20:00,84.54,84.54,84.38,84.43,9051.0,71.7674,71.7674,71.6316,71.674,9051.0
2019-10-18 13:30:00,84.42,84.43,84.39,84.41,9344.0,71.6655,71.674,71.64,71.657,9344.0
2019-10-18 13:40:00,84.41,84.57,84.41,84.57,12433.0,71.657,71.7929,71.657,71.7929,12433.0
2019-10-18 13:50:00,84.57,84.61,84.54,84.6,12568.0,71.7929,71.8268,71.7674,71.8183,12568.0
2019-10-18 14:00:00,84.61,84.64,84.47,84.48,12311.0,71.8268,71.8523,71.708,71.7164,12311.0
2019-10-18 14:10:00,84.48,84.52,84.46,84.5,16521.0,71.7164,71.7504,71.6995,71.7334,16521.0
2019-10-18 14:20:00,84.5,84.56,84.46,84.49,15602.0,71.7334,71.7844,71.6995,71.7249,15602.0
2019-10-18 14:30:00,84.48,84.49,84.44,84.44,19001.0,71.7164,71.7249,71.6825,71.6825,19001.0
2019-10-18 14:40:00,84.44,84.45,84.37,84.37,16914.0,71.6825,71.691,71.6231,71.6231,16914.0
2019-10-18 14:50:00,84.38,84.41,84.37,84.4,21011.0,71.6316,71.657,71.6231,71.6485,21011.0
2019-10-18 15:00:00,84.41,84.49,84.37,84.42,32297.0,71.657,71.7249,71.6231,71.6655,32297.0
2019-10-18 15:10:00,84.42,84.54,84.39,84.49,19939.0,71.6655,71.7674,71.64,71.7249,19939.0
2019-10-18 15:20:00,84.49,84.54,84.37,84.38,21129.0,71.7249,71.7674,71.6231,71.6316,21129.0
2019-10-18 15:30:00,84.35,84.37,84.17,84.18,44124.0,71.6061,71.6231,71.4533,71.4618,44124.0
2019-10-18 15:40:00,84.17,84.23,84.0,84.18,80174.0,71.4533,71.5042,71.309,71.4618,80174.0
2019-10-18 15:50:00,84.19,84.41,84.19,84.24,107626.0,71.4703,71.657,71.4703,71.5127,107626.0
2019-10-21 09:30:00,84.81,84.81,84.29,84.3,21048.0,71.9966,71.9966,71.5552,71.5636,21048.0
2019-10-21 09:40:00,84.28,84.3,84.06,84.07,15283.0,71.5467,71.5636,71.3599,71.3684,15283.0
2019-10-21 09:50:00,84.07,84.08,83.83,83.89,29963.0,71.3684,71.3769,71.1647,71.2156,29963.0
2019-10-21 10:00:00,83.95,84.08,83.92,83.97,8987.0,71.2665,71.3769,71.2411,71.2835,8987.0
2019-10-21 10:10:00,83.95,84.01,83.87,83.98,15178.0,71.2665,71.3175,71.1986,71.292,15178.0
2019-10-21 10:20:00,83.97,84.08,83.96,84.07,8872.0,71.2835,71.3769,71.275,71.3684,8872.0
2019-10-21 10:30:00,84.08,84.28,84.05,84.28,5817.0,71.3769,71.5467,71.3514,71.5467,5817.0
2019-10-21 10:40:00,84.27,84.31,84.13,84.16,15696.0,71.5382,71.5721,71.4193,71.4448,15696.0
2019-10-21 10:50:00,84.19,84.3,84.16,84.26,17245.0,71.4703,71.5636,71.4448,71.5297,17245.0
2019-10-21 11:00:00,84.28,84.33,84.24,84.25,8089.0,71.5467,71.5891,71.5127,71.5212,8089.0
2019-10-21 11:10:00,84.23,84.31,84.22,84.26,9686.0,71.5042,71.5721,71.4957,71.5297,9686.0
2019-10-21 11:20:00,84.25,84.36,84.17,84.31,12125.0,71.5212,71.6146,71.4533,71.5721,12125.0
2019-10-21 11:30:00,84.32,84.36,84.21,84.27,9893.0,71.5806,71.6146,71.4872,71.5382,9893.0
2019-10-21 11:40:00,84.26,84.35,84.26,84.28,8363.0,71.5297,71.6061,71.5297,71.5467,8363.0
2019-10-21 11:50:00,84.29,84.29,84.16,84.17,7308.0,71.5552,71.5552,71.4448,71.4533,7308.0
2019-10-21 12:00:00,84.15,84.15,84.05,84.06,10134.0,71.4363,71.4363,71.3514,71.3599,10134.0
2019-10-21 12:10:00,84.06,84.07,83.99,84.0,12421.0,71.3599,71.3684,71.3005,71.309,12421.0
2019-10-21 12:20:00,84.0,84.16,84.0,84.16,13158.0,71.309,71.4448,71.309,71.4448,13158.0
2019-10-21 12:30:00,84.16,84.21,84.13,84.18,9849.0,71.4448,71.4872,71.4193,71.4618,9849.0
2019-10-21 12:40:00,84.18,84.2,84.12,84.18,8467.0,71.4618,71.4788,71.4108,71.4618,8467.0
2019-10-21 12:50:00,84.16,84.24,84.13,84.13,10642.0,71.4448,71.5127,71.4193,71.4193,10642.0
2019-10-21 13:00:00,84.13,84.23,84.1,84.16,14633.0,71.4193,71.5042,71.3939,71.4448,14633.0
2019-10-21 13:10:00,84.19,84.3,84.18,84.27,8396.0,71.4703,71.5636,71.4618,71.5382,8396.0
2019-10-21 13:20:00,84.27,84.38,84.26,84.38,8224.0,71.5382,71.6316,71.5297,71.6316,8224.0
2019-10-21 13:30:00,84.38,84.39,84.31,84.39,6187.0,71.6316,71.64,71.5721,71.64,6187.0
2019-10-21 13:40:00,84.39,84.45,84.36,84.39,7949.0,71.64,71.691,71.6146,71.64,7949.0
2019-10-21 13:50:00,84.38,84.39,84.33,84.37,12136.0,71.6316,71.64,71.5891,71.6231,12136.0
2019-10-21 14:00:00,84.37,84.56,84.37,84.56,12430.0,71.6231,71.7844,71.6231,71.7844,12430.0
2019-10-21 14:10:00,84.56,84.56,84.47,84.48,10784.0,71.7844,71.7844,71.708,71.7164,10784.0
2019-10-21 14:20:00,84.49,84.57,84.47,84.52,10027.0,71.7249,71.7929,71.708,71.7504,10027.0
2019-10-21 14:30:00,84.53,84.6,84.51,84.56,30036.0,71.7589,71.8183,71.7419,71.7844,30036.0
2019-10-21 14:40:00,84.56,84.66,84.56,84.64,35865.0,71.7844,71.8693,71.7844,71.8523,35865.0
2019-10-21 14:50:00,84.63,84.66,84.57,84.6,33037.0,71.8438,71.8693,71.7929,71.8183,33037.0
2019-10-21 15:00:00,84.61,84.65,84.59,84.64,37721.0,71.8268,71.8608,71.8098,71.8523,37721.0
2019-10-21 15:10:00,84.65,84.69,84.61,84.69,23129.0,71.8608,71.8947,71.8268,71.8947,23129.0
2019-10-21 15:20:00,84.67,84.75,84.64,84.74,15378.0,71.8777,71.9457,71.8523,71.9372,15378.0
2019-10-21 15:30:00,84.73,84.76,84.63,84.71,19454.0,71.9287,71.9541,71.8438,71.9117,19454.0
2019-10-21 15:40:00,84.7,84.77,84.65,84.76,49175.0,71.9032,71.9626,71.8608,71.9541,49175.0
2019-10-21 15:50:00,84.76,84.81,84.63,84.66,80623.0,71.9541,71.9966,71.8438,71.8693,80623.0
2019-10-22 09:30:00,84.81,85.11,84.71,84.88,33762.0,71.9966,72.2513,71.9117,72.056,33762.0
2019-10-22 09:40:00,84.88,85.26,84.86,85.1,16028.0,72.056,72.3786,72.039,72.2428,16028.0
2019-10-22 09:50:00,85.09,85.14,84.94,84.94,8031.0,72.2343,72.2767,72.1069,72.1069,8031.0
2019-10-22 10:00:00,84.92,85.03,84.85,84.85,12859.0,72.09,72.1834,72.0305,72.0305,12859.0
2019-10-22 10:10:00,84.8,84.8,84.64,84.74,16597.0,71.9881,71.9881,71.8523,71.9372,16597.0
2019-10-22 10:20:00,84.75,84.97,84.73,84.94,15329.0,71.9457,72.1324,71.9287,72.1069,15329.0
2019-10-22 10:30:00,84.95,85.04,84.91,85.02,13184.0,72.1154,72.1918,72.0815,72.1749,13184.0
2019-10-22 10:40:00,85.03,85.06,84.9,84.95,17044.0,72.1834,72.2088,72.073,72.1154,17044.0
2019-10-22 10:50:00,84.97,84.98,84.68,84.68,11725.0,72.1324,72.1409,71.8862,71.8862,11725.0
2019-10-22 11:00:00,84.64,84.66,84.51,84.56,20030.0,71.8523,71.8693,71.7419,71.7844,20030.0
2019-10-22 11:10:00,84.56,84.56,84.42,84.46,9836.0,71.7844,71.7844,71.6655,71.6995,9836.0
2019-10-22 11:20:00,84.44,84.49,84.37,84.37,10359.0,71.6825,71.7249,71.6231,71.6231,10359.0
2019-10-22 11:30:00,84.38,84.44,84.35,84.41,13872.0,71.6316,71.6825,71.6061,71.657,13872.0
2019-10-22 11:40:00,84.4,84.46,84.36,84.36,13367.0,71.6485,71.6995,71.6146,71.6146,13367.0
2019-10-22 11:50:00,84.35,84.37,84.02,84.07,13390.0,71.6061,71.6231,71.3259,71.3684,13390.0
2019-10-22 12:00:00,84.07,84.12,84.01,84.05,10531.0,71.3684,71.4108,71.3175,71.3514,10531.0
2019-10-22 12:10:00,84.05,84.06,83.98,84.06,10438.0,71.3514,71.3599,71.292,71.3599,10438.0
2019-10-22 12:20:00,84.07,84.09,84.02,84.06,13996.0,71.3684,71.3854,71.3259,71.3599,13996.0
2019-10-22 12:30:00,84.03,84.08,83.92,83.93,13498.0,71.3344,71.3769,71.2411,71.2495,13498.0
2019-10-22 12:40:00,83.92,83.94,83.85,83.87,12129.0,71.2411,71.258,71.1816,71.1986,12129.0
2019-10-22 12:50:00,83.87,83.93,83.86,83.92,9378.0,71.1986,71.2495,71.1901,71.2411,9378.0
2019-10-22 13:00:00,83.92,84.04,83.91,84.0,9004.0,71.2411,71.3429,71.2326,71.309,9004.0
2019-10-22 13:10:00,84.0,84.01,83.9,83.9,13464.0,71.309,71.3175,71.2241,71.2241,13464.0
2019-10-22 13:20:00,83.9,83.94,83.89,83.91,8855.0,71.2241,71.258,71.2156,71.2326,8855.0
2019-10-22 13:30:00,83.91,83.91,83.83,83.88,16613.0,71.2326,71.2326,71.1647,71.2071,16613.0
2019-10-22 13:40:00,83.88,83.94,83.84,83.84,11550.0,71.2071,71.258,71.1731,71.1731,11550.0
2019-10-22 13:50:00,83.84,83.84,83.58,83.6,27072.0,71.1731,71.1731,70.9524,70.9694,27072.0
2019-10-22 14:00:00,83.57,83.61,83.53,83.6,13888.0,70.9439,70.9779,70.91,70.9694,13888.0
2019-10-22 14:10:00,83.58,83.65,83.57,83.6,13994.0,70.9524,71.0118,70.9439,70.9694,13994.0
2019-10-22 14:20:00,83.61,83.69,83.55,83.69,15748.0,70.9779,71.0458,70.927,71.0458,15748.0
2019-10-22 14:30:00,83.7,83.7,83.54,83.63,24158.0,71.0543,71.0543,70.9185,70.9949,24158.0
2019-10-22 14:40:00,83.6,83.6,83.45,83.48,17902.0,70.9694,70.9694,70.8421,70.8675,17902.0
2019-10-22 14:50:00,83.45,83.51,83.36,83.38,16746.0,70.8421,70.893,70.7657,70.7826,16746.0
2019-10-22 15:00:00,83.4,83.45,83.33,83.37,14039.0,70.7996,70.8421,70.7402,70.7742,14039.0
2019-10-22 15:10:00,83.37,83.42,83.31,83.33,15995.0,70.7742,70.8166,70.7232,70.7402,15995.0
2019-10-22 15:20:00,83.32,83.45,83.3,83.39,22541.0,70.7317,70.8421,70.7147,70.7911,22541.0
2019-10-22 15:30:00,83.4,83.48,83.37,83.43,16710.0,70.7996,70.8675,70.7742,70.8251,16710.0
2019-10-22 15:40:00,83.42,83.43,83.21,83.3,35621.0,70.8166,70.8251,70.6383,70.7147,35621.0
2019-10-22 15:50:00,83.3,83.32,83.17,83.25,101436.0,70.7147,70.7317,70.6044,70.6723,101436.0
2019-10-23 09:30:00,83.17,83.62,83.07,83.31,38538.0,70.6044,70.9864,70.5195,70.7232,38538.0
2019-10-23 09:40:00,83.42,83.53,83.33,83.48,11862.0,70.8166,70.91,70.7402,70.8675,11862.0
2019-10-23 09:50:00,83.46,83.74,83.43,83.74,15778.0,70.8506,71.0882,70.8251,71.0882,15778.0
2019-10-23 10:00:00,83.73,83.9,83.67,83.68,22935.0,71.0798,71.2241,71.0288,71.0373,22935.0
2019-10-23 10:10:00,83.69,83.75,83.55,83.55,21369.0,71.0458,71.0967,70.927,70.927,21369.0
2019-10-23 10:20:00,83.52,83.67,83.48,83.66,17458.0,70.9015,71.0288,70.8675,71.0203,17458.0
2019-10-23 10:30:00,83.67,83.68,83.5,83.56,12508.0,71.0288,71.0373,70.8845,70.9354,12508.0
2019-10-23 10:40:00,83.51,83.65,83.49,83.51,13817.0,70.893,71.0118,70.876,70.893,13817.0
2019-10-23 10:50:00,83.49,83.51,83.3,83.3,13267.0,70.876,70.893,70.7147,70.7147,13267.0
2019-10-23 11:00:00,83.3,83.39,83.22,83.39,11874.0,70.7147,70.7911,70.6468,70.7911,11874.0
2019-10-23 11:10:00,83.39,83.7,83.39,83.62,20227.0,70.7911,71.0543,70.7911,70.9864,20227.0
2019-10-23 11:20:00,83.59,83.82,83.58,83.77,24451.0,70.9609,71.1562,70.9524,71.1137,24451.0
2019-10-23 11:30:00,83.79,83.88,83.73,83.86,14803.0,71.1307,71.2071,71.0798,71.1901,14803.0
2019-10-23 11:40:00,83.89,83.9,83.72,83.72,8233.0,71.2156,71.2241,71.0713,71.0713,8233.0
2019-10-23 11:50:00,83.72,83.77,83.65,83.72,36132.0,71.0713,71.1137,71.0118,71.0713,36132.0
2019-10-23 12:00:00,83.7,83.8,83.6,83.63,39117.0,71.0543,71.1392,70.9694,70.9949,39117.0
2019-10-23 12:10:00,83.58,83.62,83.52,83.52,7940.0,70.9524,70.9864,70.9015,70.9015,7940.0
2019-10-23 12:20:00,83.52,83.52,83.41,83.46,9695.0,70.9015,70.9015,70.8081,70.8506,9695.0
2019-10-23 12:30:00,83.45,83.52,83.45,83.52,9227.0,70.8421,70.9015,70.8421,70.9015,9227.0
2019-10-23 12:40:00,83.52,83.63,83.51,83.56,18585.0,70.9015,70.9949,70.893,70.9354,18585.0
2019-10-23 12:50:00,83.55,83.76,83.55,83.6,41970.0,70.927,71.1052,70.927,70.9694,41970.0
2019-10-23 13:00:00,83.61,83.73,83.6,83.68,18133.0,70.9779,71.0798,70.9694,71.0373,18133.0
2019-10-23 13:10:00,83.66,83.78,83.6,83.63,30359.0,71.0203,71.1222,70.9694,70.9949,30359.0
2019-10-23 13:20:00,83.63,83.75,83.61,83.65,41604.0,70.9949,71.0967,70.9779,71.0118,41604.0
2019-10-23 13:30:00,83.63,83.65,83.52,83.6,24760.0,70.9949,71.0118,70.9015,70.9694,24760.0
2019-10-23 13:40:00,83.61,83.63,83.54,83.62,10542.0,70.9779,70.9949,70.9185,70.9864,10542.0
2019-10-23 13:50:00,83.63,83.64,83.51,83.51,11642.0,70.9949,71.0034,70.893,70.893,11642.0
2019-10-23 14:00:00,83.51,83.6,83.48,83.59,29810.0,70.893,70.9694,70.8675,70.9609,29810.0
2019-10-23 14:10:00,83.59,83.67,83.59,83.66,52495.0,70.9609,71.0288,70.9609,71.0203,52495.0
2019-10-23 14:20:00,83.66,83.7,83.49,83.5,61488.0,71.0203,71.0543,70.876,70.8845,61488.0
2019-10-23 14:30:00,83.51,83.61,83.45,83.46,15462.0,70.893,70.9779,70.8421,70.8506,15462.0
2019-10-23 14:40:00,83.46,83.56,83.44,83.52,32128.0,70.8506,70.9354,70.8336,70.9015,32128.0
2019-10-23 14:50:00,83.53,83.56,83.46,83.5,12383.0,70.91,70.9354,70.8506,70.8845,12383.0
2019-10-23 15:00:00,83.49,83.58,83.49,83.56,13378.0,70.876,70.9524,70.876,70.9354,13378.0
2019-10-23 15:10:00,83.56,83.57,83.49,83.53,15740.0,70.9354,70.9439,70.876,70.91,15740.0
2019-10-23 15:20:00,83.53,83.74,83.52,83.72,29359.0,70.91,71.0882,70.9015,71.0713,29359.0
2019-10-23 15:30:00,83.73,83.92,83.73,83.84,41060.0,71.0798,71.2411,71.0798,71.1731,41060.0
2019-10-23 15:40:00,83.85,83.89,83.79,83.88,27638.0,71.1816,71.2156,71.1307,71.2071,27638.0
2019-10-23 15:50:00,83.89,84.09,83.87,84.07,94294.0,71.2156,71.3854,71.1986,71.3684,94294.0
2019-10-24 09:30:00,84.29,84.36,83.87,84.36,38019.0,71.5552,71.6146,71.1986,71.6146,38019.0
2019-10-24 09:40:00,84.35,84.48,84.31,84.42,20936.0,71.6061,71.7164,71.5721,71.6655,20936.0
2019-10-24 09:50:00,84.32,84.37,84.06,84.07,13733.0,71.5806,71.6231,71.3599,71.3684,13733.0
2019-10-24 10:00:00,84.06,84.16,83.93,84.06,22536.0,71.3599,71.4448,71.2495,71.3599,22536.0
2019-10-24 10:10:00,84.07,84.07,83.87,83.91,17011.0,71.3684,71.3684,71.1986,71.2326,17011.0
2019-10-24 10:20:00,83.91,83.98,83.78,83.79,20074.0,71.2326,71.292,71.1222,71.1307,20074.0
2019-10-24 10:30:00,83.77,83.9,83.68,83.88,12664.0,71.1137,71.2241,71.0373,71.2071,12664.0
2019-10-24 10:40:00,83.86,83.99,83.86,83.93,9531.0,71.1901,71.3005,71.1901,71.2495,9531.0
2019-10-24 10:50:00,83.94,84.05,83.92,84.03,10377.0,71.258,71.3514,71.2411,71.3344,10377.0
2019-10-24 11:00:00,84.04,84.22,84.04,84.13,11671.0,71.3429,71.4957,71.3429,71.4193,11671.0
2019-10-24 11:10:00,84.13,84.18,84.07,84.1,10571.0,71.4193,71.4618,71.3684,71.3939,10571.0
2019-10-24 11:20:00,84.08,84.2,84.06,84.19,9243.0,71.3769,71.4788,71.3599,71.4703,9243.0
2019-10-24 11:30:00,84.21,84.36,84.21,84.3,10470.0,71.4872,71.6146,71.4872,71.5636,10470.0
2019-10-24 11:40:00,84.31,84.39,84.27,84.36,13288.0,71.5721,71.64,71.5382,71.6146,13288.0
2019-10-24 11:50:00,84.35,84.56,84.24,84.56,18012.0,71.6061,71.7844,71.5127,71.7844,18012.0
2019-10-24 12:00:00,84.56,84.63,84.4,84.47,11705.0,71.7844,71.8438,71.6485,71.708,11705.0
2019-10-24 12:10:00,84.47,84.48,84.27,84.33,11364.0,71.708,71.7164,71.5382,71.5891,11364.0
2019-10-24 12:20:00,84.33,84.41,84.26,84.41,18406.0,71.5891,71.657,71.5297,71.657,18406.0
2019-10-24 12:30:00,84.4,84.52,84.38,84.51,8832.0,71.6485,71.7504,71.6316,71.7419,8832.0
2019-10-24 12:40:00,84.52,84.56,84.47,84.56,9667.0,71.7504,71.7844,71.708,71.7844,9667.0
2019-10-24 12:50:00,84.56,84.62,84.52,84.52,10052.0,71.7844,71.8353,71.7504,71.7504,10052.0
2019-10-24 13:00:00,84.5,84.52,84.35,84.38,5108.0,71.7334,71.7504,71.6061,71.6316,5108.0
2019-10-24 13:10:00,84.37,84.43,84.35,84.41,7505.0,71.6231,71.674,71.6061,71.657,7505.0
2019-10-24 13:20:00,84.41,84.43,84.38,84.41,8074.0,71.657,71.674,71.6316,71.657,8074.0
2019-10-24 13:30:00,84.4,84.4,84.29,84.39,7583.0,71.6485,71.6485,71.5552,71.64,7583.0
2019-10-24 13:40:00,84.4,84.4,84.3,84.3,9304.0,71.6485,71.6485,71.5636,71.5636,9304.0
2019-10-24 13:50:00,84.29,84.38,84.28,84.38,15527.0,71.5552,71.6316,71.5467,71.6316,15527.0
2019-10-24 14:00:00,84.38,84.48,84.37,84.44,9391.0,71.6316,71.7164,71.6231,71.6825,9391.0
2019-10-24 14:10:00,84.44,84.49,84.42,84.49,10305.0,71.6825,71.7249,71.6655,71.7249,10305.0
2019-10-24 14:20:00,84.48,84.54,84.47,84.53,13114.0,71.7164,71.7674,71.708,71.7589,13114.0
2019-10-24 14:30:00,84.52,84.62,84.51,84.59,10202.0,71.7504,71.8353,71.7419,71.8098,10202.0
2019-10-24 14:40:00,84.59,84.64,84.57,84.59,9543.0,71.8098,71.8523,71.7929,71.8098,9543.0
2019-10-24 14:50:00,84.6,84.66,84.6,84.63,6593.0,71.8183,71.8693,71.8183,71.8438,6593.0
2019-10-24 15:00:00,84.64,84.78,84.63,84.71,13206.0,71.8523,71.9711,71.8438,71.9117,13206.0
2019-10-24 15:10:00,84.71,84.72,84.67,84.7,11318.0,71.9117,71.9202,71.8777,71.9032,11318.0
2019-10-24 15:20:00,84.69,84.72,84.68,84.69,11976.0,71.8947,71.9202,71.8862,71.8947,11976.0
2019-10-24 15:30:00,84.7,84.81,84.69,84.76,25004.0,71.9032,71.9966,71.8947,71.9541,25004.0
2019-10-24 15:40:00,84.76,84.77,84.64,84.72,39388.0,71.9541,71.9626,71.8523,71.9202,39388.0
2019-10-24 15:50:00,84.73,84.76,84.67,84.69,83865.0,71.9287,71.9541,71.8777,71.8947,83865.0
2019-10-25 09:30:00,84.29,84.79,84.09,84.52,31254.0,71.5552,71.9796,71.3854,71.7504,31254.0
2019-10-25 09:40:00,84.45,84.71,84.33,84.71,6587.0,71.691,71.9117,71.5891,71.9117,6587.0
2019-10-25 09:50:00,84.71,84.74,84.51,84.53,6346.0,71.9117,71.9372,71.7419,71.7589,6346.0
2019-10-25 10:00:00,84.53,84.79,84.53,84.79,6979.0,71.7589,71.9796,71.7589,71.9796,6979.0
2019-10-25 10:10:00,84.81,84.96,84.81,84.92,18321.0,71.9966,72.1239,71.9966,72.09,18321.0
2019-10-25 10:20:00,84.92,84.97,84.71,84.71,14801.0,72.09,72.1324,71.9117,71.9117,14801.0
2019-10-25 10:30:00,84.72,84.73,84.51,84.55,9995.0,71.9202,71.9287,71.7419,71.7759,9995.0
2019-10-25 10:40:00,84.54,84.7,84.5,84.63,22229.0,71.7674,71.9032,71.7334,71.8438,22229.0
2019-10-25 10:50:00,84.65,84.67,84.51,84.64,15178.0,71.8608,71.8777,71.7419,71.8523,15178.0
2019-10-25 11:00:00,84.64,84.67,84.53,84.59,13146.0,71.8523,71.8777,71.7589,71.8098,13146.0
2019-10-25 11:10:00,84.59,84.64,84.56,84.62,16465.0,71.8098,71.8523,71.7844,71.8353,16465.0
2019-10-25 11:20:00,84.61,84.79,84.58,84.78,14092.0,71.8268,71.9796,71.8013,71.9711,14092.0
2019-10-25 11:30:00,84.76,84.79,84.69,84.74,14017.0,71.9541,71.9796,71.8947,71.9372,14017.0
2019-10-25 11:40:00,84.74,84.9,84.73,84.88,15106.0,71.9372,72.073,71.9287,72.056,15106.0
2019-10-25 11:50:00,84.87,84.9,84.77,84.77,6266.0,72.0475,72.073,71.9626,71.9626,6266.0
2019-10-25 12:00:00,84.8,84.8,84.6,84.65,9196.0,71.9881,71.9881,71.8183,71.8608,9196.0
2019-10-25 12:10:00,84.66,84.71,84.51,84.53,8978.0,71.8693,71.9117,71.7419,71.7589,8978.0
2019-10-25 12:20:00,84.53,84.61,84.52,84.61,5565.0,71.7589,71.8268,71.7504,71.8268,5565.0
2019-10-25 12:30:00,84.62,84.69,84.57,84.69,7431.0,71.8353,71.8947,71.7929,71.8947,7431.0
2019-10-25 12:40:00,84.67,84.67,84.6,84.61,7102.0,71.8777,71.8777,71.8183,71.8268,7102.0
2019-10-25 12:50:00,84.64,84.66,84.53,84.56,5939.0,71.8523,71.8693,71.7589,71.7844,5939.0
2019-10-25 13:00:00,84.57,84.58,84.5,84.55,5385.0,71.7929,71.8013,71.7334,71.7759,5385.0
2019-10-25 13:10:00,84.56,84.65,84.56,84.64,8315.0,71.7844,71.8608,71.7844,71.8523,8315.0
2019-10-25 13:20:00,84.64,84.64,84.56,84.56,5689.0,71.8523,71.8523,71.7844,71.7844,5689.0
2019-10-25 13:30:00,84.55,84.57,84.48,84.5,9951.0,71.7759,71.7929,71.7164,71.7334,9951.0
2019-10-25 13:40:00,84.47,84.53,84.46,84.53,6566.0,71.708,71.7589,71.6995,71.7589,6566.0
2019-10-25 13:50:00,84.52,84.53,84.48,84.48,4678.0,71.7504,71.7589,71.7164,71.7164,4678.0
2019-10-25 14:00:00,84.47,84.5,84.42,84.47,7999.0,71.708,71.7334,71.6655,71.708,7999.0
2019-10-25 14:10:00,84.45,84.49,84.43,84.43,5014.0,71.691,71.7249,71.674,71.674,5014.0
2019-10-25 14:20:00,84.45,84.53,84.44,84.51,6713.0,71.691,71.7589,71.6825,71.7419,6713.0
2019-10-25 14:30:00,84.52,84.54,84.39,84.44,9565.0,71.7504,71.7674,71.64,71.6825,9565.0
2019-10-25 14:40:00,84.42,84.48,84.42,84.48,6791.0,71.6655,71.7164,71.6655,71.7164,6791.0
2019-10-25 14:50:00,84.48,84.62,84.46,84.61,11782.0,71.7164,71.8353,71.6995,71.8268,11782.0
2019-10-25 15:00:00,84.6,84.65,84.54,84.55,6084.0,71.8183,71.8608,71.7674,71.7759,6084.0
2019-10-25 15:10:00,84.55,84.6,84.48,84.57,21908.0,71.7759,71.8183,71.7164,71.7929,21908.0
2019-10-25 15:20:00,84.57,84.62,84.49,84.49,15490.0,71.7929,71.8353,71.7249,71.7249,15490.0
2019-10-25 15:30:00,84.5,84.54,84.47,84.48,9342.0,71.7334,71.7674,71.708,71.7164,9342.0
2019-10-25 15:40:00,84.48,84.48,84.37,84.38,11944.0,71.7164,71.7164,71.6231,71.6316,11944.0
2019-10-25 15:50:00,84.38,84.61,84.35,84.52,74799.0,71.6316,71.8268,71.6061,71.7504,74799.0
2019-10-28 09:30:00,85.05,85.08,84.75,84.87,19642.0,72.2003,72.2258,71.9457,72.0475,19642.0
2019-10-28 09:40:00,84.86,84.96,84.73,84.73,7163.0,72.039,72.1239,71.9287,71.9287,7163.0
2019-10-28 09:50:00,84.63,84.65,84.5,84.57,9668.0,71.8438,71.8608,71.7334,71.7929,9668.0
2019-10-28 10:00:00,84.59,84.63,84.44,84.46,5101.0,71.8098,71.8438,71.6825,71.6995,5101.0
2019-10-28 10:10:00,84.39,84.4,84.28,84.31,10986.0,71.64,71.6485,71.5467,71.5721,10986.0
2019-10-28 10:20:00,84.33,84.47,84.31,84.41,13029.0,71.5891,71.708,71.5721,71.657,13029.0
2019-10-28 10:30:00,84.43,84.49,84.35,84.35,5500.0,71.674,71.7249,71.6061,71.6061,5500.0
2019-10-28 10:40:00,84.33,84.37,84.23,84.26,13583.0,71.5891,71.6231,71.5042,71.5297,13583.0
2019-10-28 10:50:00,84.25,84.3,84.2,84.29,8107.0,71.5212,71.5636,71.4788,71.5552,8107.0
2019-10-28 11:00:00,84.35,84.5,84.31,84.32,8701.0,71.6061,71.7334,71.5721,71.5806,8701.0
2019-10-28 11:10:00,84.3,84.3,84.17,84.23,9307.0,71.5636,71.5636,71.4533,71.5042,9307.0
2019-10-28 11:20:00,84.19,84.19,84.05,84.17,15868.0,71.4703,71.4703,71.3514,71.4533,15868.0
2019-10-28 11:30:00,84.19,84.26,84.15,84.21,13362.0,71.4703,71.5297,71.4363,71.4872,13362.0
2019-10-28 11:40:00,84.24,84.4,84.21,84.39,8746.0,71.5127,71.6485,71.4872,71.64,8746.0
2019-10-28 11:50:00,84.35,84.36,84.27,84.31,6936.0,71.6061,71.6146,71.5382,71.5721,6936.0
2019-10-28 12:00:00,84.33,84.42,84.31,84.39,5459.0,71.5891,71.6655,71.5721,71.64,5459.0
2019-10-28 12:10:00,84.39,84.41,84.29,84.34,8868.0,71.64,71.657,71.5552,71.5976,8868.0
2019-10-28 12:20:00,84.38,84.41,84.34,84.41,8782.0,71.6316,71.657,71.5976,71.657,8782.0
2019-10-28 12:30:00,84.4,84.53,84.39,84.52,12838.0,71.6485,71.7589,71.64,71.7504,12838.0
2019-10-28 12:40:00,84.52,84.55,84.5,84.53,8071.0,71.7504,71.7759,71.7334,71.7589,8071.0
2019-10-28 12:50:00,84.54,84.63,84.4,84.42,11516.0,71.7674,71.8438,71.6485,71.6655,11516.0
2019-10-28 13:00:00,84.42,84.43,84.35,84.35,4311.0,71.6655,71.674,71.6061,71.6061,4311.0
2019-10-28 13:10:00,84.32,84.46,84.29,84.45,11289.0,71.5806,71.6995,71.5552,71.691,11289.0
2019-10-28 13:20:00,84.45,84.45,84.42,84.44,3676.0,71.691,71.691,71.6655,71.6825,3676.0
2019-10-28 13:30:00,84.42,84.47,84.39,84.47,6973.0,71.6655,71.708,71.64,71.708,6973.0
2019-10-28 13:40:00,84.47,84.52,84.46,84.5,22509.0,71.708,71.7504,71.6995,71.7334,22509.0
2019-10-28 13:50:00,84.51,84.61,84.5,84.6,13470.0,71.7419,71.8268,71.7334,71.8183,13470.0
2019-10-28 14:00:00,84.59,84.59,84.48,84.52,8908.0,71.8098,71.8098,71.7164,71.7504,8908.0
2019-10-28 14:10:00,84.53,84.53,84.47,84.49,5948.0,71.7589,71.7589,71.708,71.7249,5948.0
2019-10-28 14:20:00,84.49,84.51,84.38,84.42,6137.0,71.7249,71.7419,71.6316,71.6655,6137.0
2019-10-28 14:30:00,84.42,84.47,84.39,84.47,13026.0,71.6655,71.708,71.64,71.708,13026.0
2019-10-28 14:40:00,84.46,84.47,84.42,84.46,7396.0,71.6995,71.708,71.6655,71.6995,7396.0
2019-10-28 14:50:00,84.46,84.46,84.4,84.41,7118.0,71.6995,71.6995,71.6485,71.657,7118.0
2019-10-28 15:00:00,84.42,84.43,84.36,84.38,15168.0,71.6655,71.674,71.6146,71.6316,15168.0
2019-10-28 15:10:00,84.4,84.45,84.4,84.42,8136.0,71.6485,71.691,71.6485,71.6655,8136.0
2019-10-28 15:20:00,84.42,84.48,84.39,84.43,15794.0,71.6655,71.7164,71.64,71.674,15794.0
2019-10-28 15:30:00,84.41,84.45,84.38,84.41,16317.0,71.657,71.691,71.6316,71.657,16317.0
2019-10-28 15:40:00,84.42,84.42,84.35,84.41,23002.0,71.6655,71.6655,71.6061,71.657,23002.0
2019-10-28 15:50:00,84.41,84.5,84.36,84.42,70544.0,71.657,71.7334,71.6146,71.6655,70544.0
2019-10-29 09:30:00,84.61,84.83,84.39,84.6,16942.0,71.8268,72.0136,71.64,71.8183,16942.0
2019-10-29 09:40:00,84.54,84.69,84.5,84.5,7903.0,71.7674,71.8947,71.7334,71.7334,7903.0
2019-10-29 09:50:00,84.51,84.64,84.5,84.64,8852.0,71.7419,71.8523,71.7334,71.8523,8852.0
2019-10-29 10:00:00,84.63,84.66,84.49,84.66,13065.0,71.8438,71.8693,71.7249,71.8693,13065.0
2019-10-29 10:10:00,84.69,84.79,84.69,84.74,14648.0,71.8947,71.9796,71.8947,71.9372,14648.0
2019-10-29 10:20:00,84.75,84.84,84.73,84.81,10784.0,71.9457,72.0221,71.9287,71.9966,10784.0
2019-10-29 10:30:00,84.86,84.98,84.8,84.98,9955.0,72.039,72.1409,71.9881,72.1409,9955.0
2019-10-29 10:40:00,84.97,85.03,84.94,84.98,16495.0,72.1324,72.1834,72.1069,72.1409,16495.0
2019-10-29 10:50:00,84.97,85.01,84.9,85.0,14613.0,72.1324,72.1664,72.073,72.1579,14613.0
2019-10-29 11:00:00,85.02,85.12,84.95,84.98,19126.0,72.1749,72.2598,72.1154,72.1409,19126.0
2019-10-29 11:10:00,84.97,84.97,84.83,84.86,24695.0,72.1324,72.1324,72.0136,72.039,24695.0
2019-10-29 11:20:00,84.82,84.91,84.76,84.91,16823.0,72.0051,72.0815,71.9541,72.0815,16823.0
2019-10-29 11:30:00,84.91,84.96,84.7,84.76,18808.0,72.0815,72.1239,71.9032,71.9541,18808.0
2019-10-29 11:40:00,84.76,84.94,84.76,84.84,12179.0,71.9541,72.1069,71.9541,72.0221,12179.0
2019-10-29 11:50:00,84.84,84.91,84.59,84.66,18008.0,72.0221,72.0815,71.8098,71.8693,18008.0
2019-10-29 12:00:00,84.65,84.97,84.62,84.96,28169.0,71.8608,72.1324,71.8353,72.1239,28169.0
2019-10-29 12:10:00,84.95,84.95,84.74,84.85,9800.0,72.1154,72.1154,71.9372,72.0305,9800.0
2019-10-29 12:20:00,84.84,84.95,84.79,84.95,11497.0,72.0221,72.1154,71.9796,72.1154,11497.0
2019-10-29 12:30:00,84.95,84.95,84.86,84.86,8791.0,72.1154,72.1154,72.039,72.039,8791.0
2019-10-29 12:40:00,84.84,84.84,84.72,84.72,12344.0,72.0221,72.0221,71.9202,71.9202,12344.0
2019-10-29 12:50:00,84.72,84.76,84.68,84.71,9127.0,71.9202,71.9541,71.8862,71.9117,9127.0
2019-10-29 13:00:00,84.73,84.8,84.68,84.7,8259.0,71.9287,71.9881,71.8862,71.9032,8259.0
2019-10-29 13:10:00,84.7,84.73,84.64,84.65,8259.0,71.9032,71.9287,71.8523,71.8608,8259.0
2019-10-29 13:20:00,84.66,84.66,84.52,84.53,10330.0,71.8693,71.8693,71.7504,71.7589,10330.0
2019-10-29 13:30:00,84.53,84.57,84.51,84.54,10398.0,71.7589,71.7929,71.7419,71.7674,10398.0
2019-10-29 13:40:00,84.53,84.6,84.53,84.55,23693.0,71.7589,71.8183,71.7589,71.7759,23693.0
2019-10-29 13:50:00,84.54,84.63,84.53,84.6,8807.0,71.7674,71.8438,71.7589,71.8183,8807.0
2019-10-29 14:00:00,84.6,84.6,84.5,84.55,10937.0,71.8183,71.8183,71.7334,71.7759,10937.0
2019-10-29 14:10:00,84.54,84.54,84.46,84.49,10596.0,71.7674,71.7674,71.6995,71.7249,10596.0
2019-10-29 14:20:00,84.48,84.53,84.43,84.46,11387.0,71.7164,71.7589,71.674,71.6995,11387.0
2019-10-29 14:30:00,84.47,84.56,84.47,84.51,9082.0,71.708,71.7844,71.708,71.7419,9082.0
2019-10-29 14:40:00,84.51,84.51,84.37,84.43,13147.0,71.7419,71.7419,71.6231,71.674,13147.0
2019-10-29 14:50:00,84.43,84.47,84.41,84.42,12623.0,71.674,71.708,71.657,71.6655,12623.0
2019-10-29 15:00:00,84.42,84.51,84.41,84.46,8773.0,71.6655,71.7419,71.657,71.6995,8773.0
2019-10-29 15:10:00,84.45,84.52,84.44,84.47,11079.0,71.691,71.7504,71.6825,71.708,11079.0
2019-10-29 15:20:00,84.49,84.51,84.45,84.45,17191.0,71.7249,71.7419,71.691,71.691,17191.0
2019-10-29 15:30:00,84.46,84.52,84.43,84.44,24205.0,71.6995,71.7504,71.674,71.6825,24205.0
2019-10-29 15:40:00,84.42,84.52,84.42,84.49,25321.0,71.6655,71.7504,71.6655,71.7249,25321.0
2019-10-29 15:50:00,84.5,84.63,84.5,84.55,70658.0,71.7334,71.8438,71.7334,71.7759,70658.0
2019-10-30 09:30:00,84.63,84.64,83.79,84.16,29722.0,71.8438,71.8523,71.1307,71.4448,29722.0
2019-10-30 09:40:00,84.06,84.06,83.5,83.65,13904.0,71.3599,71.3599,70.8845,71.0118,13904.0
2019-10-30 09:50:00,83.68,83.79,83.58,83.64,8806.0,71.0373,71.1307,70.9524,71.0034,8806.0
2019-10-30 10:00:00,83.6,83.81,83.5,83.74,15373.0,70.9694,71.1477,70.8845,71.0882,15373.0
2019-10-30 10:10:00,83.78,83.82,83.66,83.7,4910.0,71.1222,71.1562,71.0203,71.0543,4910.0
2019-10-30 10:20:00,83.75,83.99,83.75,83.91,9147.0,71.0967,71.3005,71.0967,71.2326,9147.0
2019-10-30 10:30:00,83.85,83.92,83.82,83.87,3490.0,71.1816,71.2411,71.1562,71.1986,3490.0
2019-10-30 10:40:00,83.88,84.01,83.82,83.93,7218.0,71.2071,71.3175,71.1562,71.2495,7218.0
2019-10-30 10:50:00,83.94,84.01,83.93,83.97,15357.0,71.258,71.3175,71.2495,71.2835,15357.0
2019-10-30 11:00:00,83.95,84.04,83.93,83.98,11455.0,71.2665,71.3429,71.2495,71.292,11455.0
2019-10-30 11:10:00,83.97,84.02,83.93,84.01,11904.0,71.2835,71.3259,71.2495,71.3175,11904.0
2019-10-30 11:20:00,83.99,84.01,83.94,84.0,13670.0,71.3005,71.3175,71.258,71.309,13670.0
2019-10-30 11:30:00,84.01,84.05,83.94,84.03,21160.0,71.3175,71.3514,71.258,71.3344,21160.0
2019-10-30 11:40:00,84.02,84.14,84.0,84.14,11855.0,71.3259,71.4278,71.309,71.4278,11855.0
2019-10-30 11:50:00,84.15,84.27,84.1,84.27,8461.0,71.4363,71.5382,71.3939,71.5382,8461.0
2019-10-30 12:00:00,84.29,84.3,84.16,84.2,7868.0,71.5552,71.5636,71.4448,71.4788,7868.0
2019-10-30 12:10:00,84.2,84.31,84.19,84.27,5095.0,71.4788,71.5721,71.4703,71.5382,5095.0
2019-10-30 12:20:00,84.29,84.42,84.21,84.4,6615.0,71.5552,71.6655,71.4872,71.6485,6615.0
2019-10-30 12:30:00,84.4,84.5,84.39,84.48,11780.0,71.6485,71.7334,71.64,71.7164,11780.0
2019-10-30 12:40:00,84.46,84.49,84.4,84.43,7589.0,71.6995,71.7249,71.6485,71.674,7589.0
2019-10-30 12:50:00,84.43,84.45,84.21,84.21,7374.0,71.674,71.691,71.4872,71.4872,7374.0
2019-10-30 13:00:00,84.21,84.32,84.19,84.31,4860.0,71.4872,71.5806,71.4703,71.5721,4860.0
2019-10-30 13:10:00,84.29,84.35,84.2,84.2,6729.0,71.5552,71.6061,71.4788,71.4788,6729.0
2019-10-30 13:20:00,84.22,84.31,84.2,84.24,5404.0,71.4957,71.5721,71.4788,71.5127,5404.0
2019-10-30 13:30:00,84.28,84.32,84.24,84.29,5672.0,71.5467,71.5806,71.5127,71.5552,5672.0
2019-10-30 13:40:00,84.29,84.36,84.14,84.14,18229.0,71.5552,71.6146,71.4278,71.4278,18229.0
2019-10-30 13:50:00,84.13,84.27,84.13,84.17,12678.0,71.4193,71.5382,71.4193,71.4533,12678.0
2019-10-30 14:00:00,84.15,84.32,84.09,84.2,11887.0,71.4363,71.5806,71.3854,71.4788,11887.0
2019-10-30 14:10:00,84.18,84.33,84.18,84.28,13151.0,71.4618,71.5891,71.4618,71.5467,13151.0
2019-10-30 14:20:00,84.28,84.31,84.2,84.24,15082.0,71.5467,71.5721,71.4788,71.5127,15082.0
2019-10-30 14:30:00,84.24,84.25,84.06,84.1,13725.0,71.5127,71.5212,71.3599,71.3939,13725.0
2019-10-30 14:40:00,84.11,84.29,84.11,84.29,14615.0,71.4023,71.5552,71.4023,71.5552,14615.0
2019-10-30 14:50:00,84.31,84.48,84.31,84.47,15440.0,71.5721,71.7164,71.5721,71.708,15440.0
2019-10-30 15:00:00,84.45,84.59,84.45,84.54,22742.0,71.691,71.8098,71.691,71.7674,22742.0
2019-10-30 15:10:00,84.54,84.57,84.49,84.54,16675.0,71.7674,71.7929,71.7249,71.7674,16675.0
2019-10-30 15:20:00,84.55,84.75,84.55,84.61,20088.0,71.7759,71.9457,71.7759,71.8268,20088.0
2019-10-30 15:30:00,84.62,84.65,84.47,84.47,19617.0,71.8353,71.8608,71.708,71.708,19617.0
2019-10-30 15:40:00,84.48,84.62,84.48,84.58,27797.0,71.7164,71.8353,71.7164,71.8013,27797.0
2019-10-30 15:50:00,84.59,84.71,84.56,84.63,67112.0,71.8098,71.9117,71.7844,71.8438,67112.0
2019-10-31 09:30:00,84.0,84.22,83.8,84.18,27271.0,71.8376,72.0257,71.6665,71.9915,27271.0
2019-10-31 09:40:00,84.22,84.29,84.0,84.06,16619.0,72.0257,72.0856,71.8376,71.8889,16619.0
2019-10-31 09:50:00,84.08,84.19,84.02,84.06,12576.0,71.906,72.0001,71.8547,71.8889,12576.0
2019-10-31 10:00:00,84.06,84.2,84.05,84.16,15228.0,71.8889,72.0086,71.8803,71.9744,15228.0
2019-10-31 10:10:00,84.1,84.11,83.96,84.09,9752.0,71.9231,71.9316,71.8034,71.9145,9752.0
2019-10-31 10:20:00,84.1,84.1,83.95,83.98,12673.0,71.9231,71.9231,71.7948,71.8205,12673.0
2019-10-31 10:30:00,83.96,83.96,83.66,83.68,23587.0,71.8034,71.8034,71.5468,71.5639,23587.0
2019-10-31 10:40:00,83.66,83.76,83.62,83.73,13477.0,71.5468,71.6323,71.5126,71.6067,13477.0
2019-10-31 10:50:00,83.71,83.77,83.68,83.75,9016.0,71.5896,71.6409,71.5639,71.6238,9016.0
2019-10-31 11:00:00,83.76,83.93,83.76,83.87,10963.0,71.6323,71.7777,71.6323,71.7264,10963.0
2019-10-31 11:10:00,83.91,83.91,83.71,83.73,16868.0,71.7606,71.7606,71.5896,71.6067,16868.0
2019-10-31 11:20:00,83.73,83.85,83.66,83.76,6830.0,71.6067,71.7093,71.5468,71.6323,6830.0
2019-10-31 11:30:00,83.73,83.81,83.62,83.72,10372.0,71.6067,71.6751,71.5126,71.5981,10372.0
2019-10-31 11:40:00,83.73,83.73,83.58,83.59,14411.0,71.6067,71.6067,71.4784,71.4869,14411.0
2019-10-31 11:50:00,83.62,83.67,83.58,83.61,7852.0,71.5126,71.5553,71.4784,71.504,7852.0
2019-10-31 12:00:00,83.59,83.61,83.38,83.45,9104.0,71.4869,71.504,71.3073,71.3672,9104.0
2019-10-31 12:10:00,83.46,83.51,83.39,83.39,14052.0,71.3757,71.4185,71.3159,71.3159,14052.0
2019-10-31 12:20:00,83.38,83.54,83.36,83.54,5429.0,71.3073,71.4442,71.2902,71.4442,5429.0
2019-10-31 12:30:00,83.54,83.54,83.36,83.37,9933.0,71.4442,71.4442,71.2902,71.2988,9933.0
2019-10-31 12:40:00,83.36,83.37,83.29,83.32,13871.0,71.2902,71.2988,71.2304,71.256,13871.0
2019-10-31 12:50:00,83.34,83.47,83.32,83.47,8789.0,71.2731,71.3843,71.256,71.3843,8789.0
2019-10-31 13:00:00,83.48,83.54,83.44,83.51,8642.0,71.3929,71.4442,71.3586,71.4185,8642.0
2019-10-31 13:10:00,83.52,83.53,83.41,83.42,11574.0,71.4271,71.4356,71.333,71.3415,11574.0
2019-10-31 13:20:00,83.43,83.47,83.42,83.47,5554.0,71.3501,71.3843,71.3415,71.3843,5554.0
2019-10-31 13:30:00,83.48,83.63,83.48,83.58,7317.0,71.3929,71.5211,71.3929,71.4784,7317.0
2019-10-31 13:40:00,83.59,83.59,83.53,83.57,17785.0,71.4869,71.4869,71.4356,71.4698,17785.0
2019-10-31 13:50:00,83.53,83.63,83.53,83.58,6116.0,71.4356,71.5211,71.4356,71.4784,6116.0
2019-10-31 14:00:00,83.58,83.6,83.46,83.48,6813.0,71.4784,71.4955,71.3757,71.3929,6813.0
2019-10-31 14:10:00,83.47,83.51,83.42,83.43,8416.0,71.3843,71.4185,71.3415,71.3501,8416.0
2019-10-31 14:20:00,83.42,83.57,83.41,83.57,9930.0,71.3415,71.4698,71.333,71.4698,9930.0
2019-10-31 14:30:00,83.57,83.64,83.52,83.53,10118.0,71.4698,71.5297,71.4271,71.4356,10118.0
2019-10-31 14:40:00,83.53,83.53,83.33,83.45,9043.0,71.4356,71.4356,71.2646,71.3672,9043.0
2019-10-31 14:50:00,83.44,83.46,83.41,83.46,10089.0,71.3586,71.3757,71.333,71.3757,10089.0
2019-10-31 15:00:00,83.46,83.58,83.43,83.56,8751.0,71.3757,71.4784,71.3501,71.4613,8751.0
2019-10-31 15:10:00,83.56,83.6,83.55,83.58,10707.0,71.4613,71.4955,71.4527,71.4784,10707.0
2019-10-31 15:20:00,83.58,83.62,83.53,83.54,14679.0,71.4784,71.5126,71.4356,71.4442,14679.0
2019-10-31 15:30:00,83.54,83.76,83.53,83.6,21252.0,71.4442,71.6323,71.4356,71.4955,21252.0
2019-10-31 15:40:00,83.6,83.62,83.49,83.51,28021.0,71.4955,71.5126,71.4014,71.4185,28021.0
2019-10-31 15:50:00,83.54,83.69,83.47,83.64,96910.0,71.4442,71.5724,71.3843,71.5297,96910.0
2019-11-01 09:30:00,84.16,84.19,83.89,84.15,21243.0,71.9744,72.0001,71.7435,71.9658,21243.0
2019-11-01 09:40:00,84.11,84.32,84.07,84.22,14115.0,71.9316,72.1112,71.8974,72.0257,14115.0
2019-11-01 09:50:00,84.25,84.32,84.03,84.05,7143.0,72.0514,72.1112,71.8632,71.8803,7143.0
2019-11-01 10:00:00,84.06,84.31,83.94,84.3,26347.0,71.8889,72.1027,71.7862,72.0941,26347.0
2019-11-01 10:10:00,84.32,84.51,84.32,84.48,12283.0,72.1112,72.2737,72.1112,72.2481,12283.0
2019-11-01 10:20:00,84.49,84.54,84.42,84.43,8344.0,72.2566,72.2994,72.1967,72.2053,8344.0
2019-11-01 10:30:00,84.46,84.48,84.21,84.27,12744.0,72.231,72.2481,72.0172,72.0685,12744.0
2019-11-01 10:40:00,84.26,84.32,84.18,84.18,10424.0,72.0599,72.1112,71.9915,71.9915,10424.0
2019-11-01 10:50:00,84.19,84.39,84.18,84.31,6851.0,72.0001,72.1711,71.9915,72.1027,6851.0
2019-11-01 11:00:00,84.32,84.32,84.08,84.1,14066.0,72.1112,72.1112,71.906,71.9231,14066.0
2019-11-01 11:10:00,84.1,84.14,83.98,84.0,6062.0,71.9231,71.9573,71.8205,71.8376,6062.0
2019-11-01 11:20:00,84.0,84.04,83.93,84.01,7080.0,71.8376,71.8718,71.7777,71.8461,7080.0
2019-11-01 11:30:00,84.03,84.07,84.01,84.06,15105.0,71.8632,71.8974,71.8461,71.8889,15105.0
2019-11-01 11:40:00,84.1,84.19,84.1,84.16,6079.0,71.9231,72.0001,71.9231,71.9744,6079.0
2019-11-01 11:50:00,84.15,84.15,84.05,84.05,5082.0,71.9658,71.9658,71.8803,71.8803,5082.0
2019-11-01 12:00:00,84.05,84.05,83.9,83.9,7200.0,71.8803,71.8803,71.752,71.752,7200.0
2019-11-01 12:10:00,83.9,83.9,83.76,83.88,10465.0,71.752,71.752,71.6323,71.7349,10465.0
2019-11-01 12:20:00,83.9,84.0,83.88,83.93,11938.0,71.752,71.8376,71.7349,71.7777,11938.0
2019-11-01 12:30:00,83.92,83.94,83.85,83.85,11889.0,71.7691,71.7862,71.7093,71.7093,11889.0
2019-11-01 12:40:00,83.86,83.86,83.77,83.77,8201.0,71.7178,71.7178,71.6409,71.6409,8201.0
2019-11-01 12:50:00,83.76,83.83,83.66,83.71,29762.0,71.6323,71.6922,71.5468,71.5896,29762.0
2019-11-01 13:00:00,83.69,83.86,83.69,83.81,23542.0,71.5724,71.7178,71.5724,71.6751,23542.0
2019-11-01 13:10:00,83.81,83.94,83.81,83.82,10022.0,71.6751,71.7862,71.6751,71.6836,10022.0
2019-11-01 13:20:00,83.81,83.87,83.8,83.84,5028.0,71.6751,71.7264,71.6665,71.7007,5028.0
2019-11-01 13:30:00,83.85,83.88,83.83,83.85,10633.0,71.7093,71.7349,71.6922,71.7093,10633.0
2019-11-01 13:40:00,83.86,83.87,83.75,83.81,12215.0,71.7178,71.7264,71.6238,71.6751,12215.0
2019-11-01 13:50:00,83.8,83.82,83.74,83.81,5098.0,71.6665,71.6836,71.6152,71.6751,5098.0
2019-11-01 14:00:00,83.81,83.81,83.68,83.7,7193.0,71.6751,71.6751,71.5639,71.581,7193.0
2019-11-01 14:10:00,83.69,83.72,83.54,83.54,7365.0,71.5724,71.5981,71.4442,71.4442,7365.0
2019-11-01 14:20:00,83.53,83.6,83.53,83.58,7547.0,71.4356,71.4955,71.4356,71.4784,7547.0
2019-11-01 14:30:00,83.59,83.65,83.57,83.61,8145.0,71.4869,71.5382,71.4698,71.504,8145.0
2019-11-01 14:40:00,83.6,83.66,83.59,83.66,15027.0,71.4955,71.5468,71.4869,71.5468,15027.0
2019-11-01 14:50:00,83.66,83.71,83.64,83.64,10551.0,71.5468,71.5896,71.5297,71.5297,10551.0
2019-11-01 15:00:00,83.63,83.64,83.57,83.57,9902.0,71.5211,71.5297,71.4698,71.4698,9902.0
2019-11-01 15:10:00,83.55,83.63,83.55,83.57,12153.0,71.4527,71.5211,71.4527,71.4698,12153.0
2019-11-01 15:20:00,83.56,83.6,83.47,83.59,13867.0,71.4613,71.4955,71.3843,71.4869,13867.0
2019-11-01 15:30:00,83.6,83.75,83.6,83.73,17753.0,71.4955,71.6238,71.4955,71.6067,17753.0
2019-11-01 15:40:00,83.73,83.76,83.65,83.66,25322.0,71.6067,71.6323,71.5382,71.5468,25322.0
2019-11-01 15:50:00,83.67,83.88,83.62,83.88,99531.0,71.5553,71.7349,71.5126,71.7349,99531.0
2019-11-04 09:30:00,84.43,84.48,83.98,84.07,21738.0,72.2053,72.2481,71.8205,71.8974,21738.0
2019-11-04 09:40:00,84.07,84.12,83.7,83.82,10824.0,71.8974,71.9402,71.581,71.6836,10824.0
2019-11-04 09:50:00,83.83,83.91,83.77,83.77,7462.0,71.6922,71.7606,71.6409,71.6409,7462.0
2019-11-04 10:00:00,83.75,83.75,83.51,83.56,22650.0,71.6238,71.6238,71.4185,71.4613,22650.0
2019-11-04 10:10:00,83.57,83.78,83.57,83.76,8734.0,71.4698,71.6494,71.4698,71.6323,8734.0
2019-11-04 10:20:00,83.76,83.79,83.65,83.68,13685.0,71.6323,71.658,71.5382,71.5639,13685.0
2019-11-04 10:30:00,83.69,83.7,83.55,83.61,18870.0,71.5724,71.581,71.4527,71.504,18870.0
2019-11-04 10:40:00,83.59,83.61,83.47,83.51,14721.0,71.4869,71.504,71.3843,71.4185,14721.0
2019-11-04 10:50:00,83.5,83.5,83.23,83.3,13665.0,71.41,71.41,71.1791,71.2389,13665.0
2019-11-04 11:00:00,83.34,83.56,83.34,83.55,7987.0,71.2731,71.4613,71.2731,71.4527,7987.0
2019-11-04 11:10:00,83.55,83.57,83.46,83.51,15013.0,71.4527,71.4698,71.3757,71.4185,15013.0
2019-11-04 11:20:00,83.51,83.75,83.51,83.72,14526.0,71.4185,71.6238,71.4185,71.5981,14526.0
2019-11-04 11:30:00,83.7,83.89,83.68,83.78,17354.0,71.581,71.7435,71.5639,71.6494,17354.0
2019-11-04 11:40:00,83.77,83.84,83.6,83.61,19868.0,71.6409,71.7007,71.4955,71.504,19868.0
2019-11-04 11:50:00,83.63,83.67,83.57,83.65,10877.0,71.5211,71.5553,71.4698,71.5382,10877.0
2019-11-04 12:00:00,83.66,83.8,83.63,83.8,11528.0,71.5468,71.6665,71.5211,71.6665,11528.0
2019-11-04 12:10:00,83.8,83.97,83.8,83.95,8577.0,71.6665,71.8119,71.6665,71.7948,8577.0
2019-11-04 12:20:00,83.97,83.98,83.83,83.91,9061.0,71.8119,71.8205,71.6922,71.7606,9061.0
2019-11-04 12:30:00,83.9,83.91,83.86,83.88,8829.0,71.752,71.7606,71.7178,71.7349,8829.0
2019-11-04 12:40:00,83.89,83.95,83.85,83.85,8910.0,71.7435,71.7948,71.7093,71.7093,8910.0
2019-11-04 12:50:00,83.85,83.94,83.85,83.91,6781.0,71.7093,71.7862,71.7093,71.7606,6781.0
2019-11-04 13:00:00,83.9,83.91,83.81,83.86,6152.0,71.752,71.7606,71.6751,71.7178,6152.0
2019-11-04 13:10:00,83.84,83.9,83.82,83.84,10595.0,71.7007,71.752,71.6836,71.7007,10595.0
2019-11-04 13:20:00,83.84,83.88,83.84,83.87,7114.0,71.7007,71.7349,71.7007,71.7264,7114.0
2019-11-04 13:30:00,83.85,83.85,83.77,83.82,6608.0,71.7093,71.7093,71.6409,71.6836,6608.0
2019-11-04 13:40:00,83.81,83.85,83.74,83.78,10096.0,71.6751,71.7093,71.6152,71.6494,10096.0
2019-11-04 13:50:00,83.81,83.84,83.76,83.83,11456.0,71.6751,71.7007,71.6323,71.6922,11456.0
2019-11-04 14:00:00,83.82,83.83,83.76,83.8,14055.0,71.6836,71.6922,71.6323,71.6665,14055.0
2019-11-04 14:10:00,83.8,83.84,83.79,83.83,9783.0,71.6665,71.7007,71.658,71.6922,9783.0
2019-11-04 14:20:00,83.83,83.89,83.73,83.74,15935.0,71.6922,71.7435,71.6067,71.6152,15935.0
2019-11-04 14:30:00,83.75,83.84,83.74,83.79,6795.0,71.6238,71.7007,71.6152,71.658,6795.0
2019-11-04 14:40:00,83.8,83.81,83.74,83.76,7369.0,71.6665,71.6751,71.6152,71.6323,7369.0
2019-11-04 14:50:00,83.74,83.76,83.67,83.69,16633.0,71.6152,71.6323,71.5553,71.5724,16633.0
2019-11-04 15:00:00,83.67,83.74,83.66,83.7,10463.0,71.5553,71.6152,71.5468,71.581,10463.0
2019-11-04 15:10:00,83.7,83.7,83.57,83.6,17912.0,71.581,71.581,71.4698,71.4955,17912.0
2019-11-04 15:20:00,83.59,83.62,83.5,83.51,11238.0,71.4869,71.5126,71.41,71.4185,11238.0
2019-11-04 15:30:00,83.52,83.53,83.38,83.4,16489.0,71.4271,71.4356,71.3073,71.3244,16489.0
2019-11-04 15:40:00,83.4,83.41,83.35,83.41,19855.0,71.3244,71.333,71.2817,71.333,19855.0
2019-11-04 15:50:00,83.43,83.52,83.39,83.46,81323.0,71.3501,71.4271,71.3159,71.3757,81323.0
2019-11-05 09:30:00,83.38,83.97,82.67,82.72,27520.0,71.3073,71.8119,70.7001,70.7429,27520.0
2019-11-05 09:40:00,82.73,82.82,82.1,82.23,21658.0,70.7514,70.8284,70.2127,70.3238,21658.0
2019-11-05 09:50:00,82.23,82.55,82.18,82.4,13597.0,70.3238,70.5975,70.2811,70.4692,13597.0
2019-11-05 10:00:00,82.39,82.55,82.32,82.39,24166.0,70.4607,70.5975,70.4008,70.4607,24166.0
2019-11-05 10:10:00,82.34,82.34,82.01,82.13,21760.0,70.4179,70.4179,70.1357,70.2383,21760.0
2019-11-05 10:20:00,82.11,82.18,82.07,82.1,10511.0,70.2212,70.2811,70.187,70.2127,10511.0
2019-11-05 10:30:00,82.15,82.36,82.14,82.19,17093.0,70.2554,70.435,70.2469,70.2896,17093.0
2019-11-05 10:40:00,82.18,82.23,81.89,81.92,22663.0,70.2811,70.3238,70.0331,70.0587,22663.0
2019-11-05 10:50:00,81.91,82.09,81.89,82.06,23192.0,70.0502,70.2041,70.0331,70.1785,23192.0
2019-11-05 11:00:00,82.08,82.27,82.04,82.2,49735.0,70.1956,70.358,70.1614,70.2982,49735.0
2019-11-05 11:10:00,82.15,82.31,82.12,82.22,12088.0,70.2554,70.3923,70.2298,70.3153,12088.0
2019-11-05 11:20:00,82.18,82.2,82.11,82.2,12195.0,70.2811,70.2982,70.2212,70.2982,12195.0
2019-11-05 11:30:00,82.19,82.24,82.07,82.14,22244.0,70.2896,70.3324,70.187,70.2469,22244.0
2019-11-05 11:40:00,82.12,82.15,82.03,82.08,29135.0,70.2298,70.2554,70.1528,70.1956,29135.0
2019-11-05 11:50:00,82.07,82.15,82.04,82.08,18064.0,70.187,70.2554,70.1614,70.1956,18064.0
2019-11-05 12:00:00,82.05,82.13,82.02,82.02,14659.0,70.1699,70.2383,70.1442,70.1442,14659.0
2019-11-05 12:10:00,82.01,82.05,81.93,81.95,22173.0,70.1357,70.1699,70.0673,70.0844,22173.0
2019-11-05 12:20:00,81.95,82.1,81.94,82.09,13735.0,70.0844,70.2127,70.0758,70.2041,13735.0
2019-11-05 12:30:00,82.06,82.3,82.06,82.28,8576.0,70.1785,70.3837,70.1785,70.3666,8576.0
2019-11-05 12:40:00,82.3,82.45,82.28,82.45,7030.0,70.3837,70.512,70.3666,70.512,7030.0
2019-11-05 12:50:00,82.43,82.5,82.39,82.46,9900.0,70.4949,70.5547,70.4607,70.5205,9900.0
2019-11-05 13:00:00,82.46,82.48,82.39,82.44,8707.0,70.5205,70.5376,70.4607,70.5034,8707.0
2019-11-05 13:10:00,82.44,82.59,82.43,82.51,10681.0,70.5034,70.6317,70.4949,70.5633,10681.0
2019-11-05 13:20:00,82.48,82.53,82.43,82.48,7723.0,70.5376,70.5804,70.4949,70.5376,7723.0
2019-11-05 13:30:00,82.46,82.46,82.27,82.27,7487.0,70.5205,70.5205,70.358,70.358,7487.0
2019-11-05 13:40:00,82.26,82.31,82.22,82.28,6770.0,70.3495,70.3923,70.3153,70.3666,6770.0
2019-11-05 13:50:00,82.29,82.37,82.25,82.37,8000.0,70.3752,70.4436,70.3409,70.4436,8000.0
2019-11-05 14:00:00,82.35,82.49,82.33,82.48,6281.0,70.4265,70.5462,70.4094,70.5376,6281.0
2019-11-05 14:10:00,82.47,82.57,82.47,82.57,9300.0,70.5291,70.6146,70.5291,70.6146,9300.0
2019-11-05 14:20:00,82.55,82.55,82.46,82.51,9334.0,70.5975,70.5975,70.5205,70.5633,9334.0
2019-11-05 14:30:00,82.5,82.56,82.47,82.53,11591.0,70.5547,70.6061,70.5291,70.5804,11591.0
2019-11-05 14:40:00,82.52,82.52,82.44,82.52,11374.0,70.5719,70.5719,70.5034,70.5719,11374.0
2019-11-05 14:50:00,82.52,82.68,82.52,82.62,27044.0,70.5719,70.7087,70.5719,70.6574,27044.0
2019-11-05 15:00:00,82.6,82.66,82.58,82.65,9470.0,70.6403,70.6916,70.6232,70.683,9470.0
2019-11-05 15:10:00,82.64,82.65,82.56,82.64,18099.0,70.6745,70.683,70.6061,70.6745,18099.0
2019-11-05 15:20:00,82.64,82.71,82.62,82.68,24286.0,70.6745,70.7343,70.6574,70.7087,24286.0
2019-11-05 15:30:00,82.67,82.73,82.61,82.72,27363.0,70.7001,70.7514,70.6488,70.7429,27363.0
2019-11-05 15:40:00,82.72,82.75,82.64,82.68,39670.0,70.7429,70.7686,70.6745,70.7087,39670.0
2019-11-05 15:50:00,82.68,82.91,82.52,82.58,210849.0,70.7087,70.9054,70.5719,70.6232,210849.0
2019-11-06 09:30:00,82.86,83.0,82.53,82.83,19409.0,70.8626,70.9824,70.5804,70.837,19409.0
2019-11-06 09:40:00,82.79,82.92,82.66,82.85,12892.0,70.8028,70.9139,70.6916,70.8541,12892.0
2019-11-06 09:50:00,82.86,82.94,82.77,82.94,8350.0,70.8626,70.931,70.7857,70.931,8350.0
2019-11-06 10:00:00,82.97,83.02,82.87,82.97,10741.0,70.9567,70.9995,70.8712,70.9567,10741.0
2019-11-06 10:10:00,82.96,83.05,82.88,83.05,14473.0,70.9481,71.0251,70.8797,71.0251,14473.0
2019-11-06 10:20:00,83.07,83.14,83.04,83.08,9130.0,71.0422,71.1021,71.0166,71.0508,9130.0
2019-11-06 10:30:00,83.11,83.23,83.02,83.04,34514.0,71.0764,71.1791,70.9995,71.0166,34514.0
2019-11-06 10:40:00,83.04,83.04,82.91,82.91,10093.0,71.0166,71.0166,70.9054,70.9054,10093.0
2019-11-06 10:50:00,82.9,82.91,82.73,82.73,11387.0,70.8968,70.9054,70.7514,70.7514,11387.0
2019-11-06 11:00:00,82.74,82.74,82.46,82.5,26644.0,70.76,70.76,70.5205,70.5547,26644.0
2019-11-06 11:10:00,82.5,82.52,82.42,82.45,48040.0,70.5547,70.5719,70.4863,70.512,48040.0
2019-11-06 11:20:00,82.45,82.46,82.21,82.24,29575.0,70.512,70.5205,70.3067,70.3324,29575.0
2019-11-06 11:30:00,82.25,82.49,82.24,82.46,25844.0,70.3409,70.5462,70.3324,70.5205,25844.0
2019-11-06 11:40:00,82.5,82.55,82.1,82.22,26290.0,70.5547,70.5975,70.2127,70.3153,26290.0
2019-11-06 11:50:00,82.19,82.3,82.13,82.23,14547.0,70.2896,70.3837,70.2383,70.3238,14547.0
2019-11-06 12:00:00,82.22,82.37,82.2,82.35,12257.0,70.3153,70.4436,70.2982,70.4265,12257.0
2019-11-06 12:10:00,82.36,82.53,82.35,82.46,13488.0,70.435,70.5804,70.4265,70.5205,13488.0
2019-11-06 12:20:00,82.46,82.5,82.32,82.35,7314.0,70.5205,70.5547,70.4008,70.4265,7314.0
2019-11-06 12:30:00,82.35,82.5,82.33,82.47,8824.0,70.4265,70.5547,70.4094,70.5291,8824.0
2019-11-06 12:40:00,82.47,82.49,82.33,82.33,13416.0,70.5291,70.5462,70.4094,70.4094,13416.0
2019-11-06 12:50:00,82.34,82.35,82.2,82.28,53482.0,70.4179,70.4265,70.2982,70.3666,53482.0
2019-11-06 13:00:00,82.29,82.45,82.29,82.39,9129.0,70.3752,70.512,70.3752,70.4607,9129.0
2019-11-06 13:10:00,82.39,82.47,82.37,82.43,10751.0,70.4607,70.5291,70.4436,70.4949,10751.0
2019-11-06 13:20:00,82.44,82.47,82.39,82.47,8110.0,70.5034,70.5291,70.4607,70.5291,8110.0
2019-11-06 13:30:00,82.46,82.55,82.44,82.47,14486.0,70.5205,70.5975,70.5034,70.5291,14486.0
2019-11-06 13:40:00,82.47,82.5,82.41,82.42,9292.0,70.5291,70.5547,70.4778,70.4863,9292.0
2019-11-06 13:50:00,82.4,82.45,82.37,82.44,6903.0,70.4692,70.512,70.4436,70.5034,6903.0
2019-11-06 14:00:00,82.45,82.51,82.45,82.46,11648.0,70.512,70.5633,70.512,70.5205,11648.0
2019-11-06 14:10:00,82.45,82.49,82.41,82.43,11152.0,70.512,70.5462,70.4778,70.4949,11152.0
2019-11-06 14:20:00,82.43,82.44,82.32,82.35,13072.0,70.4949,70.5034,70.4008,70.4265,13072.0
2019-11-06 14:30:00,82.34,82.37,82.3,82.37,13377.0,70.4179,70.4436,70.3837,70.4436,13377.0
2019-11-06 14:40:00,82.37,82.41,82.33,82.39,12951.0,70.4436,70.4778,70.4094,70.4607,12951.0
2019-11-06 14:50:00,82.38,82.52,82.38,82.51,12404.0,70.4521,70.5719,70.4521,70.5633,12404.0
2019-11-06 15:00:00,82.51,82.51,82.44,82.45,13008.0,70.5633,70.5633,70.5034,70.512,13008.0
2019-11-06 15:10:00,82.46,82.49,82.42,82.45,18859.0,70.5205,70.5462,70.4863,70.512,18859.0
2019-11-06 15:20:00,82.45,82.46,82.4,82.41,20235.0,70.512,70.5205,70.4692,70.4778,20235.0
2019-11-06 15:30:00,82.4,82.49,82.39,82.47,29829.0,70.4692,70.5462,70.4607,70.5291,29829.0
2019-11-06 15:40:00,82.48,82.52,82.43,82.52,32490.0,70.5376,70.5719,70.4949,70.5719,32490.0
2019-11-06 15:50:00,82.54,82.67,82.47,82.66,183418.0,70.589,70.7001,70.5291,70.6916,183418.0
2019-11-07 09:30:00,83.2,83.2,82.78,83.1,27503.0,71.1534,71.1534,70.7942,71.0679,27503.0
2019-11-07 09:40:00,83.06,83.45,83.05,83.35,5822.0,71.0337,71.3672,71.0251,71.2817,5822.0
2019-11-07 09:50:00,83.31,83.32,83.16,83.31,6038.0,71.2475,71.256,71.1192,71.2475,6038.0
2019-11-07 10:00:00,83.31,83.34,83.16,83.19,10758.0,71.2475,71.2731,71.1192,71.1448,10758.0
2019-11-07 10:10:00,83.21,83.37,83.13,83.3,21803.0,71.1619,71.2988,71.0935,71.2389,21803.0
2019-11-07 10:20:00,83.29,83.3,83.13,83.25,22117.0,71.2304,71.2389,71.0935,71.1962,22117.0
2019-11-07 10:30:00,83.28,83.3,83.17,83.28,21883.0,71.2218,71.2389,71.1277,71.2218,21883.0
2019-11-07 10:40:00,83.29,83.38,83.24,83.31,9699.0,71.2304,71.3073,71.1876,71.2475,9699.0
2019-11-07 10:50:00,83.31,83.4,83.14,83.15,25349.0,71.2475,71.3244,71.1021,71.1106,25349.0
2019-11-07 11:00:00,83.14,83.15,82.96,82.96,15897.0,71.1021,71.1106,70.9481,70.9481,15897.0
2019-11-07 11:10:00,82.97,83.14,82.95,83.14,10799.0,70.9567,71.1021,70.9396,71.1021,10799.0
2019-11-07 11:20:00,83.14,83.23,83.13,83.21,16189.0,71.1021,71.1791,71.0935,71.1619,16189.0
2019-11-07 11:30:00,83.21,83.24,83.09,83.1,13739.0,71.1619,71.1876,71.0593,71.0679,13739.0
2019-11-07 11:40:00,83.08,83.08,82.93,82.97,14805.0,71.0508,71.0508,70.9225,70.9567,14805.0
2019-11-07 11:50:00,82.95,83.26,82.94,83.25,16713.0,70.9396,71.2047,70.931,71.1962,16713.0
2019-11-07 12:00:00,83.23,83.3,83.11,83.17,7715.0,71.1791,71.2389,71.0764,71.1277,7715.0
2019-11-07 12:10:00,83.15,83.19,82.95,82.97,13577.0,71.1106,71.1448,70.9396,70.9567,13577.0
2019-11-07 12:20:00,82.96,83.03,82.91,82.93,13371.0,70.9481,71.008,70.9054,70.9225,13371.0
2019-11-07 12:30:00,82.9,82.93,82.85,82.92,9136.0,70.8968,70.9225,70.8541,70.9139,9136.0
2019-11-07 12:40:00,82.91,82.91,82.69,82.73,13924.0,70.9054,70.9054,70.7172,70.7514,13924.0
2019-11-07 12:50:00,82.73,82.76,82.68,82.69,7919.0,70.7514,70.7771,70.7087,70.7172,7919.0
2019-11-07 13:00:00,82.7,82.7,82.54,82.56,11169.0,70.7258,70.7258,70.589,70.6061,11169.0
2019-11-07 13:10:00,82.56,82.66,82.56,82.65,7737.0,70.6061,70.6916,70.6061,70.683,7737.0
2019-11-07 13:20:00,82.65,82.81,82.63,82.81,11320.0,70.683,70.8199,70.6659,70.8199,11320.0
2019-11-07 13:30:00,82.8,82.8,82.68,82.73,13009.0,70.8113,70.8113,70.7087,70.7514,13009.0
2019-11-07 13:40:00,82.71,82.72,82.62,82.63,8249.0,70.7343,70.7429,70.6574,70.6659,8249.0
2019-11-07 13:50:00,82.61,82.74,82.59,82.71,12939.0,70.6488,70.76,70.6317,70.7343,12939.0
2019-11-07 14:00:00,82.73,82.76,82.71,82.72,11690.0,70.7514,70.7771,70.7343,70.7429,11690.0
2019-11-07 14:10:00,82.74,82.75,82.68,82.75,19423.0,70.76,70.7686,70.7087,70.7686,19423.0
2019-11-07 14:20:00,82.76,82.83,82.72,82.75,15467.0,70.7771,70.837,70.7429,70.7686,15467.0
2019-11-07 14:30:00,82.73,82.84,82.68,82.84,14226.0,70.7514,70.8455,70.7087,70.8455,14226.0
2019-11-07 14:40:00,82.88,82.93,82.72,82.72,15226.0,70.8797,70.9225,70.7429,70.7429,15226.0
2019-11-07 14:50:00,82.7,82.88,82.64,82.88,7965.0,70.7258,70.8797,70.6745,70.8797,7965.0
2019-11-07 15:00:00,82.87,82.88,82.77,82.82,9478.0,70.8712,70.8797,70.7857,70.8284,9478.0
2019-11-07 15:10:00,82.77,82.8,82.65,82.66,7835.0,70.7857,70.8113,70.683,70.6916,7835.0
2019-11-07 15:20:00,82.69,82.69,82.61,82.66,11952.0,70.7172,70.7172,70.6488,70.6916,11952.0
2019-11-07 15:30:00,82.67,82.78,82.66,82.7,18555.0,70.7001,70.7942,70.6916,70.7258,18555.0
2019-11-07 15:40:00,82.7,82.82,82.66,82.82,16873.0,70.7258,70.8284,70.6916,70.8284,16873.0
2019-11-07 15:50:00,82.84,82.9,82.7,82.88,97694.0,70.8455,70.8968,70.7258,70.8797,97694.0
2019-11-08 09:30:00,82.99,83.02,82.73,82.96,34414.0,70.9738,70.9995,70.7514,70.9481,34414.0
2019-11-08 09:40:00,82.97,83.28,82.92,82.92,8856.0,70.9567,71.2218,70.9139,70.9139,8856.0
2019-11-08 09:50:00,82.91,82.91,82.57,82.59,19300.0,70.9054,70.9054,70.6146,70.6317,19300.0
2019-11-08 10:00:00,82.62,82.62,82.42,82.55,20145.0,70.6574,70.6574,70.4863,70.5975,20145.0
2019-11-08 10:10:00,82.57,82.75,82.56,82.63,7516.0,70.6146,70.7686,70.6061,70.6659,7516.0
2019-11-08 10:20:00,82.59,82.97,82.56,82.97,12812.0,70.6317,70.9567,70.6061,70.9567,12812.0
2019-11-08 10:30:00,82.94,83.15,82.94,83.14,15976.0,70.931,71.1106,70.931,71.1021,15976.0
2019-11-08 10:40:00,83.11,83.11,82.76,82.77,11735.0,71.0764,71.0764,70.7771,70.7857,11735.0
2019-11-08 10:50:00,82.79,82.93,82.76,82.93,5291.0,70.8028,70.9225,70.7771,70.9225,5291.0
2019-11-08 11:00:00,82.95,82.98,82.89,82.92,6568.0,70.9396,70.9652,70.8883,70.9139,6568.0
2019-11-08 11:10:00,82.93,83.0,82.91,82.91,9809.0,70.9225,70.9824,70.9054,70.9054,9809.0
2019-11-08 11:20:00,82.9,82.94,82.84,82.89,10996.0,70.8968,70.931,70.8455,70.8883,10996.0
2019-11-08 11:30:00,82.9,82.95,82.85,82.88,10611.0,70.8968,70.9396,70.8541,70.8797,10611.0
2019-11-08 11:40:00,82.88,82.91,82.76,82.77,8337.0,70.8797,70.9054,70.7771,70.7857,8337.0
2019-11-08 11:50:00,82.76,82.78,82.62,82.63,8169.0,70.7771,70.7942,70.6574,70.6659,8169.0
2019-11-08 12:00:00,82.62,82.65,82.57,82.63,18854.0,70.6574,70.683,70.6146,70.6659,18854.0
2019-11-08 12:10:00,82.65,82.75,82.65,82.72,9941.0,70.683,70.7686,70.683,70.7429,9941.0
2019-11-08 12:20:00,82.72,82.76,82.71,82.76,6109.0,70.7429,70.7771,70.7343,70.7771,6109.0
2019-11-08 12:30:00,82.76,82.85,82.74,82.76,9396.0,70.7771,70.8541,70.76,70.7771,9396.0
2019-11-08 12:40:00,82.76,82.76,82.62,82.64,15985.0,70.7771,70.7771,70.6574,70.6745,15985.0
2019-11-08 12:50:00,82.6,82.69,82.58,82.66,12761.0,70.6403,70.7172,70.6232,70.6916,12761.0
2019-11-08 13:00:00,82.67,82.74,82.66,82.73,8605.0,70.7001,70.76,70.6916,70.7514,8605.0
2019-11-08 13:10:00,82.73,82.75,82.72,82.73,7032.0,70.7514,70.7686,70.7429,70.7514,7032.0
2019-11-08 13:20:00,82.72,82.75,82.67,82.71,8141.0,70.7429,70.7686,70.7001,70.7343,8141.0
2019-11-08 13:30:00,82.74,82.79,82.7,82.79,8483.0,70.76,70.8028,70.7258,70.8028,8483.0
2019-11-08 13:40:00,82.79,82.82,82.77,82.77,7968.0,70.8028,70.8284,70.7857,70.7857,7968.0
2019-11-08 13:50:00,82.77,82.83,82.74,82.76,7411.0,70.7857,70.837,70.76,70.7771,7411.0
2019-11-08 14:00:00,82.77,82.81,82.77,82.79,9741.0,70.7857,70.8199,70.7857,70.8028,9741.0
2019-11-08 14:10:00,82.79,82.79,82.73,82.76,12515.0,70.8028,70.8028,70.7514,70.7771,12515.0
2019-11-08 14:20:00,82.76,82.78,82.7,82.75,9656.0,70.7771,70.7942,70.7258,70.7686,9656.0
2019-11-08 14:30:00,82.75,82.82,82.74,82.78,13952.0,70.7686,70.8284,70.76,70.7942,13952.0
2019-11-08 14:40:00,82.78,82.84,82.78,82.83,13296.0,70.7942,70.8455,70.7942,70.837,13296.0
2019-11-08 14:50:00,82.82,82.9,82.82,82.9,9249.0,70.8284,70.8968,70.8284,70.8968,9249.0
2019-11-08 15:00:00,82.89,82.93,82.86,82.9,14616.0,70.8883,70.9225,70.8626,70.8968,14616.0
2019-11-08 15:10:00,82.92,82.99,82.91,82.95,11910.0,70.9139,70.9738,70.9054,70.9396,11910.0
2019-11-08 15:20:00,82.95,83.02,82.95,83.01,15102.0,70.9396,70.9995,70.9396,70.9909,15102.0
2019-11-08 15:30:00,83.01,83.09,83.0,83.06,18968.0,70.9909,71.0593,70.9824,71.0337,18968.0
2019-11-08 15:40:00,83.06,83.09,83.04,83.06,31566.0,71.0337,71.0593,71.0166,71.0337,31566.0
2019-11-08 15:50:00,83.07,83.24,82.96,83.24,180689.0,71.0422,71.1876,70.9481,71.1876,180689.0
2019-11-11 09:30:00,82.97,83.18,82.82,83.11,18995.0,70.9567,71.1363,70.8284,71.0764,18995.0
2019-11-11 09:40:00,83.16,83.22,83.07,83.19,16764.0,71.1192,71.1705,71.0422,71.1448,16764.0
2019-11-11 09:50:00,83.19,83.26,83.09,83.12,7774.0,71.1448,71.2047,71.0593,71.085,7774.0
2019-11-11 10:00:00,83.17,83.38,83.16,83.38,15086.0,71.1277,71.3073,71.1192,71.3073,15086.0
2019-11-11 10:10:00,83.36,83.49,83.32,83.44,14776.0,71.2902,71.4014,71.256,71.3586,14776.0
2019-11-11 10:20:00,83.4,83.43,83.37,83.39,9583.0,71.3244,71.3501,71.2988,71.3159,9583.0
2019-11-11 10:30:00,83.4,83.45,83.32,83.34,7254.0,71.3244,71.3672,71.256,71.2731,7254.0
2019-11-11 10:40:00,83.36,83.38,83.08,83.11,9802.0,71.2902,71.3073,71.0508,71.0764,9802.0
2019-11-11 10:50:00,83.09,83.14,83.03,83.09,8025.0,71.0593,71.1021,71.008,71.0593,8025.0
2019-11-11 11:00:00,83.09,83.17,83.08,83.09,5222.0,71.0593,71.1277,71.0508,71.0593,5222.0
2019-11-11 11:10:00,83.08,83.1,83.03,83.06,10463.0,71.0508,71.0679,71.008,71.0337,10463.0
2019-11-11 11:20:00,83.06,83.1,83.04,83.04,8191.0,71.0337,71.0679,71.0166,71.0166,8191.0
2019-11-11 11:30:00,83.06,83.13,83.01,83.01,5961.0,71.0337,71.0935,70.9909,70.9909,5961.0
2019-11-11 11:40:00,83.02,83.07,83.0,83.01,3909.0,70.9995,71.0422,70.9824,70.9909,3909.0
2019-11-11 11:50:00,83.02,83.08,82.99,83.03,5245.0,70.9995,71.0508,70.9738,71.008,5245.0
2019-11-11 12:00:00,83.03,83.04,82.89,83.01,22205.0,71.008,71.0166,70.8883,70.9909,22205.0
2019-11-11 12:10:00,83.01,83.07,82.98,83.05,4061.0,70.9909,71.0422,70.9652,71.0251,4061.0
2019-11-11 12:20:00,83.03,83.05,82.98,83.02,4523.0,71.008,71.0251,70.9652,70.9995,4523.0
2019-11-11 12:30:00,83.02,83.06,83.0,83.03,5383.0,70.9995,71.0337,70.9824,71.008,5383.0
2019-11-11 12:40:00,83.0,83.1,83.0,83.06,8261.0,70.9824,71.0679,70.9824,71.0337,8261.0
2019-11-11 12:50:00,83.01,83.06,82.99,82.99,3003.0,70.9909,71.0337,70.9738,70.9738,3003.0
2019-11-11 13:00:00,83.01,83.03,82.97,82.97,6191.0,70.9909,71.008,70.9567,70.9567,6191.0
2019-11-11 13:10:00,82.98,83.04,82.96,82.99,7321.0,70.9652,71.0166,70.9481,70.9738,7321.0
2019-11-11 13:20:00,83.0,83.1,82.99,83.09,8392.0,70.9824,71.0679,70.9738,71.0593,8392.0
2019-11-11 13:30:00,83.1,83.15,83.08,83.1,8364.0,71.0679,71.1106,71.0508,71.0679,8364.0
2019-11-11 13:40:00,83.1,83.17,83.1,83.15,8617.0,71.0679,71.1277,71.0679,71.1106,8617.0
2019-11-11 13:50:00,83.16,83.16,83.03,83.06,7521.0,71.1192,71.1192,71.008,71.0337,7521.0
2019-11-11 14:00:00,83.06,83.07,83.0,83.03,11954.0,71.0337,71.0422,70.9824,71.008,11954.0
2019-11-11 14:10:00,83.03,83.05,83.01,83.03,8204.0,71.008,71.0251,70.9909,71.008,8204.0
2019-11-11 14:20:00,83.02,83.05,82.99,83.04,8994.0,70.9995,71.0251,70.9738,71.0166,8994.0
2019-11-11 14:30:00,83.04,83.06,82.96,82.96,14912.0,71.0166,71.0337,70.9481,70.9481,14912.0
2019-11-11 14:40:00,82.97,83.09,82.97,83.06,15554.0,70.9567,71.0593,70.9567,71.0337,15554.0
2019-11-11 14:50:00,83.07,83.07,82.98,82.99,16604.0,71.0422,71.0422,70.9652,70.9738,16604.0
2019-11-11 15:00:00,83.0,83.0,82.91,82.92,12542.0,70.9824,70.9824,70.9054,70.9139,12542.0
2019-11-11 15:10:00,82.92,82.96,82.9,82.91,16247.0,70.9139,70.9481,70.8968,70.9054,16247.0
2019-11-11 15:20:00,82.9,82.91,82.82,82.83,29135.0,70.8968,70.9054,70.8284,70.837,29135.0
2019-11-11 15:30:00,82.83,82.84,82.67,82.68,31820.0,70.837,70.8455,70.7001,70.7087,31820.0
2019-11-11 15:40:00,82.67,82.68,82.56,82.62,122712.0,70.7001,70.7087,70.6061,70.6574,122712.0
2019-11-11 15:50:00,82.62,82.86,82.58,82.83,137689.0,70.6574,70.8626,70.6232,70.837,137689.0
2019-11-12 09:30:00,82.8,83.29,82.8,82.89,17711.0,70.8113,71.2304,70.8113,70.8883,17711.0
2019-11-12 09:40:00,82.95,82.99,82.78,82.79,13465.0,70.9396,70.9738,70.7942,70.8028,13465.0
2019-11-12 09:50:00,82.78,82.89,82.64,82.89,21827.0,70.7942,70.8883,70.6745,70.8883,21827.0
2019-11-12 10:00:00,82.9,83.2,82.89,83.12,24516.0,70.8968,71.1534,70.8883,71.085,24516.0
2019-11-12 10:10:00,83.12,83.24,82.97,83.1,33047.0,71.085,71.1876,70.9567,71.0679,33047.0
2019-11-12 10:20:00,83.09,83.28,83.08,83.23,29360.0,71.0593,71.2218,71.0508,71.1791,29360.0
2019-11-12 10:30:00,83.21,83.25,83.16,83.16,23497.0,71.1619,71.1962,71.1192,71.1192,23497.0
2019-11-12 10:40:00,83.17,83.18,83.06,83.12,11754.0,71.1277,71.1363,71.0337,71.085,11754.0
2019-11-12 10:50:00,83.12,83.12,83.01,83.06,12053.0,71.085,71.085,70.9909,71.0337,12053.0
2019-11-12 11:00:00,83.06,83.09,82.91,82.94,12568.0,71.0337,71.0593,70.9054,70.931,12568.0
2019-11-12 11:10:00,82.95,83.05,82.95,83.0,18825.0,70.9396,71.0251,70.9396,70.9824,18825.0
2019-11-12 11:20:00,83.0,83.06,82.97,82.99,22392.0,70.9824,71.0337,70.9567,70.9738,22392.0
2019-11-12 11:30:00,82.99,83.11,82.97,83.0,12895.0,70.9738,71.0764,70.9567,70.9824,12895.0
2019-11-12 11:40:00,82.99,82.99,82.85,82.85,11279.0,70.9738,70.9738,70.8541,70.8541,11279.0
2019-11-12 11:50:00,82.85,82.95,82.8,82.9,18150.0,70.8541,70.9396,70.8113,70.8968,18150.0
2019-11-12 12:00:00,82.88,82.88,82.75,82.76,9218.0,70.8797,70.8797,70.7686,70.7771,9218.0
2019-11-12 12:10:00,82.77,82.9,82.77,82.78,38082.0,70.7857,70.8968,70.7857,70.7942,38082.0
2019-11-12 12:20:00,82.77,82.85,82.75,82.77,7464.0,70.7857,70.8541,70.7686,70.7857,7464.0
2019-11-12 12:30:00,82.76,82.81,82.74,82.8,6764.0,70.7771,70.8199,70.76,70.8113,6764.0
2019-11-12 12:40:00,82.81,82.82,82.73,82.77,7154.0,70.8199,70.8284,70.7514,70.7857,7154.0
2019-11-12 12:50:00,82.76,82.85,82.7,82.85,14557.0,70.7771,70.8541,70.7258,70.8541,14557.0
2019-11-12 13:00:00,82.85,82.96,82.85,82.96,4691.0,70.8541,70.9481,70.8541,70.9481,4691.0
2019-11-12 13:10:00,82.96,83.12,82.96,83.08,9905.0,70.9481,71.085,70.9481,71.0508,9905.0
2019-11-12 13:20:00,83.08,83.15,83.07,83.12,8417.0,71.0508,71.1106,71.0422,71.085,8417.0
2019-11-12 13:30:00,83.13,83.16,83.12,83.13,8577.0,71.0935,71.1192,71.085,71.0935,8577.0
2019-11-12 13:40:00,83.14,83.24,83.13,83.17,19722.0,71.1021,71.1876,71.0935,71.1277,19722.0
2019-11-12 13:50:00,83.19,83.22,83.08,83.08,16729.0,71.1448,71.1705,71.0508,71.0508,16729.0
2019-11-12 14:00:00,83.09,83.09,82.9,83.02,13399.0,71.0593,71.0593,70.8968,70.9995,13399.0
2019-11-12 14:10:00,83.03,83.03,82.77,82.82,21754.0,71.008,71.008,70.7857,70.8284,21754.0
2019-11-12 14:20:00,82.81,82.87,82.74,82.87,14127.0,70.8199,70.8712,70.76,70.8712,14127.0
2019-11-12 14:30:00,82.86,82.95,82.85,82.89,13153.0,70.8626,70.9396,70.8541,70.8883,13153.0
2019-11-12 14:40:00,82.9,82.94,82.85,82.88,11781.0,70.8968,70.931,70.8541,70.8797,11781.0
2019-11-12 14:50:00,82.87,82.88,82.73,82.82,15820.0,70.8712,70.8797,70.7514,70.8284,15820.0
2019-11-12 15:00:00,82.82,82.89,82.79,82.86,10824.0,70.8284,70.8883,70.8028,70.8626,10824.0
2019-11-12 15:10:00,82.85,82.89,82.8,82.87,10384.0,70.8541,70.8883,70.8113,70.8712,10384.0
2019-11-12 15:20:00,82.87,82.91,82.86,82.87,21597.0,70.8712,70.9054,70.8626,70.8712,21597.0
2019-11-12 15:30:00,82.87,83.03,82.87,82.98,26485.0,70.8712,71.008,70.8712,70.9652,26485.0
2019-11-12 15:40:00,82.98,83.05,82.95,83.01,31108.0,70.9652,71.0251,70.9396,70.9909,31108.0
2019-11-12 15:50:00,83.02,83.1,82.93,83.05,97597.0,70.9995,71.0679,70.9225,71.0251,97597.0
2019-11-13 09:30:00,82.86,83.34,82.78,83.29,12183.0,70.8626,71.2731,70.7942,71.2304,12183.0
2019-11-13 09:40:00,83.34,83.42,83.18,83.23,7139.0,71.2731,71.3415,71.1363,71.1791,7139.0
2019-11-13 09:50:00,83.24,83.27,83.12,83.23,19663.0,71.1876,71.2133,71.085,71.1791,19663.0
2019-11-13 10:00:00,83.23,83.23,83.1,83.19,18323.0,71.1791,71.1791,71.0679,71.1448,18323.0
2019-11-13 10:10:00,83.19,83.24,83.13,83.23,48126.0,71.1448,71.1876,71.0935,71.1791,48126.0
2019-11-13 10:20:00,83.24,83.25,83.14,83.17,20579.0,71.1876,71.1962,71.1021,71.1277,20579.0
2019-11-13 10:30:00,83.16,83.22,83.03,83.19,18406.0,71.1192,71.1705,71.008,71.1448,18406.0
2019-11-13 10:40:00,83.21,83.21,83.05,83.15,26095.0,71.1619,71.1619,71.0251,71.1106,26095.0
2019-11-13 10:50:00,83.14,83.51,83.13,83.51,8417.0,71.1021,71.4185,71.0935,71.4185,8417.0
2019-11-13 11:00:00,83.53,83.54,83.31,83.34,14242.0,71.4356,71.4442,71.2475,71.2731,14242.0
2019-11-13 11:10:00,83.36,83.37,83.24,83.25,11595.0,71.2902,71.2988,71.1876,71.1962,11595.0
2019-11-13 11:20:00,83.25,83.26,83.05,83.05,20968.0,71.1962,71.2047,71.0251,71.0251,20968.0
2019-11-13 11:30:00,83.06,83.06,82.95,82.99,20580.0,71.0337,71.0337,70.9396,70.9738,20580.0
2019-11-13 11:40:00,83.0,83.13,82.98,83.02,19815.0,70.9824,71.0935,70.9652,70.9995,19815.0
2019-11-13 11:50:00,83.04,83.05,82.96,82.99,12602.0,71.0166,71.0251,70.9481,70.9738,12602.0
2019-11-13 12:00:00,83.0,83.09,82.95,83.08,16481.0,70.9824,71.0593,70.9396,71.0508,16481.0
2019-11-13 12:10:00,83.08,83.12,83.07,83.1,10312.0,71.0508,71.085,71.0422,71.0679,10312.0
2019-11-13 12:20:00,83.1,83.11,82.98,83.07,26601.0,71.0679,71.0764,70.9652,71.0422,26601.0
2019-11-13 12:30:00,83.09,83.14,83.03,83.05,9242.0,71.0593,71.1021,71.008,71.0251,9242.0
2019-11-13 12:40:00,83.04,83.14,83.0,83.01,17722.0,71.0166,71.1021,70.9824,70.9909,17722.0
2019-11-13 12:50:00,83.01,83.12,83.0,83.12,42082.0,70.9909,71.085,70.9824,71.085,42082.0
2019-11-13 13:00:00,83.14,83.26,83.11,83.25,9693.0,71.1021,71.2047,71.0764,71.1962,9693.0
2019-11-13 13:10:00,83.27,83.33,83.27,83.33,7165.0,71.2133,71.2646,71.2133,71.2646,7165.0
2019-11-13 13:20:00,83.34,83.35,83.23,83.23,20895.0,71.2731,71.2817,71.1791,71.1791,20895.0
2019-11-13 13:30:00,83.23,83.34,83.21,83.26,70075.0,71.1791,71.2731,71.1619,71.2047,70075.0
2019-11-13 13:40:00,83.27,83.34,83.24,83.28,51515.0,71.2133,71.2731,71.1876,71.2218,51515.0
2019-11-13 13:50:00,83.28,83.42,83.12,83.31,26033.0,71.2218,71.3415,71.085,71.2475,26033.0
2019-11-13 14:00:00,83.31,83.33,83.22,83.3,13995.0,71.2475,71.2646,71.1705,71.2389,13995.0
2019-11-13 14:10:00,83.28,83.36,83.22,83.31,14429.0,71.2218,71.2902,71.1705,71.2475,14429.0
2019-11-13 14:20:00,83.33,83.38,83.26,83.38,19814.0,71.2646,71.3073,71.2047,71.3073,19814.0
2019-11-13 14:30:00,83.37,83.43,83.27,83.33,17693.0,71.2988,71.3501,71.2133,71.2646,17693.0
2019-11-13 14:40:00,83.34,83.48,83.33,83.46,8991.0,71.2731,71.3929,71.2646,71.3757,8991.0
2019-11-13 14:50:00,83.45,83.53,83.41,83.51,14136.0,71.3672,71.4356,71.333,71.4185,14136.0
2019-11-13 15:00:00,83.53,83.54,83.48,83.49,14086.0,71.4356,71.4442,71.3929,71.4014,14086.0
2019-11-13 15:10:00,83.49,83.56,83.47,83.56,18023.0,71.4014,71.4613,71.3843,71.4613,18023.0
2019-11-13 15:20:00,83.56,83.6,83.51,83.57,28813.0,71.4613,71.4955,71.4185,71.4698,28813.0
2019-11-13 15:30:00,83.56,83.64,83.49,83.49,34321.0,71.4613,71.5297,71.4014,71.4014,34321.0
2019-11-13 15:40:00,83.48,83.57,83.47,83.56,46101.0,71.3929,71.4698,71.3843,71.4613,46101.0
2019-11-13 15:50:00,83.56,83.68,83.44,83.48,238186.0,71.4613,71.5639,71.3586,71.3929,238186.0
2019-11-14 09:30:00,83.27,83.45,83.21,83.37,14205.0,71.2133,71.3672,71.1619,71.2988,14205.0
2019-11-14 09:40:00,83.39,83.6,83.36,83.57,5408.0,71.3159,71.4955,71.2902,71.4698,5408.0
2019-11-14 09:50:00,83.65,83.75,83.56,83.74,8080.0,71.5382,71.6238,71.4613,71.6152,8080.0
2019-11-14 10:00:00,83.78,83.87,83.76,83.86,11510.0,71.6494,71.7264,71.6323,71.7178,11510.0
2019-11-14 10:10:00,83.85,83.86,83.7,83.8,19755.0,71.7093,71.7178,71.581,71.6665,19755.0
2019-11-14 10:20:00,83.8,83.88,83.76,83.78,7817.0,71.6665,71.7349,71.6323,71.6494,7817.0
2019-11-14 10:30:00,83.77,83.89,83.73,83.79,8864.0,71.6409,71.7435,71.6067,71.658,8864.0
2019-11-14 10:40:00,83.82,83.91,83.77,83.79,13242.0,71.6836,71.7606,71.6409,71.658,13242.0
2019-11-14 10:50:00,83.77,83.78,83.66,83.69,22361.0,71.6409,71.6494,71.5468,71.5724,22361.0
2019-11-14 11:00:00,83.68,83.87,83.62,83.84,10265.0,71.5639,71.7264,71.5126,71.7007,10265.0
2019-11-14 11:10:00,83.85,83.87,83.8,83.86,6447.0,71.7093,71.7264,71.6665,71.7178,6447.0
2019-11-14 11:20:00,83.88,83.98,83.84,83.88,16997.0,71.7349,71.8205,71.7007,71.7349,16997.0
2019-11-14 11:30:00,83.89,83.94,83.82,83.85,42440.0,71.7435,71.7862,71.6836,71.7093,42440.0
2019-11-14 11:40:00,83.87,83.91,83.74,83.76,11274.0,71.7264,71.7606,71.6152,71.6323,11274.0
2019-11-14 11:50:00,83.77,83.85,83.76,83.81,6227.0,71.6409,71.7093,71.6323,71.6751,6227.0
2019-11-14 12:00:00,83.81,83.81,83.75,83.8,7245.0,71.6751,71.6751,71.6238,71.6665,7245.0
2019-11-14 12:10:00,83.82,83.85,83.77,83.83,8940.0,71.6836,71.7093,71.6409,71.6922,8940.0
2019-11-14 12:20:00,83.83,83.9,83.83,83.86,6538.0,71.6922,71.752,71.6922,71.7178,6538.0
2019-11-14 12:30:00,83.86,83.91,83.84,83.89,9737.0,71.7178,71.7606,71.7007,71.7435,9737.0
2019-11-14 12:40:00,83.9,84.04,83.89,84.0,25369.0,71.752,71.8718,71.7435,71.8376,25369.0
2019-11-14 12:50:00,84.02,84.04,83.94,84.02,11744.0,71.8547,71.8718,71.7862,71.8547,11744.0
2019-11-14 13:00:00,84.01,84.05,83.97,84.03,16074.0,71.8461,71.8803,71.8119,71.8632,16074.0
2019-11-14 13:10:00,84.03,84.05,84.01,84.05,9083.0,71.8632,71.8803,71.8461,71.8803,9083.0
2019-11-14 13:20:00,84.05,84.06,83.96,84.01,10216.0,71.8803,71.8889,71.8034,71.8461,10216.0
2019-11-14 13:30:00,84.0,84.06,83.98,84.05,18025.0,71.8376,71.8889,71.8205,71.8803,18025.0
2019-11-14 13:40:00,84.05,84.05,83.98,84.01,9853.0,71.8803,71.8803,71.8205,71.8461,9853.0
2019-11-14 13:50:00,84.01,84.02,83.82,83.97,25993.0,71.8461,71.8547,71.6836,71.8119,25993.0
2019-11-14 14:00:00,83.97,84.06,83.94,84.05,16217.0,71.8119,71.8889,71.7862,71.8803,16217.0
2019-11-14 14:10:00,84.05,84.15,84.04,84.1,23381.0,71.8803,71.9658,71.8718,71.9231,23381.0
2019-11-14 14:20:00,84.1,84.13,84.08,84.12,10756.0,71.9231,71.9487,71.906,71.9402,10756.0
2019-11-14 14:30:00,84.12,84.23,84.1,84.19,14971.0,71.9402,72.0343,71.9231,72.0001,14971.0
2019-11-14 14:40:00,84.2,84.26,84.15,84.24,13079.0,72.0086,72.0599,71.9658,72.0428,13079.0
2019-11-14 14:50:00,84.24,84.31,84.23,84.3,10396.0,72.0428,72.1027,72.0343,72.0941,10396.0
2019-11-14 15:00:00,84.31,84.33,84.28,84.33,14820.0,72.1027,72.1198,72.077,72.1198,14820.0
2019-11-14 15:10:00,84.34,84.4,84.3,84.39,17632.0,72.1283,72.1796,72.0941,72.1711,17632.0
2019-11-14 15:20:00,84.4,84.49,84.39,84.49,12440.0,72.1796,72.2566,72.1711,72.2566,12440.0
2019-11-14 15:30:00,84.48,84.49,84.35,84.42,25310.0,72.2481,72.2566,72.1369,72.1967,25310.0
2019-11-14 15:40:00,84.42,84.47,84.4,84.45,27165.0,72.1967,72.2395,72.1796,72.2224,27165.0
2019-11-14 15:50:00,84.45,84.53,84.41,84.48,74650.0,72.2224,72.2908,72.1882,72.2481,74650.0
2019-11-15 09:30:00,84.77,84.83,84.14,84.15,108665.0,72.4961,72.5474,71.9573,71.9658,108665.0
2019-11-15 09:40:00,84.2,84.44,84.16,84.43,11913.0,72.0086,72.2139,71.9744,72.2053,11913.0
2019-11-15 09:50:00,84.42,84.49,84.36,84.44,11737.0,72.1967,72.2566,72.1454,72.2139,11737.0
2019-11-15 10:00:00,84.45,84.67,84.45,84.67,15801.0,72.2224,72.4106,72.2224,72.4106,15801.0
2019-11-15 10:10:00,84.67,84.72,84.53,84.59,15729.0,72.4106,72.4533,72.2908,72.3421,15729.0
2019-11-15 10:20:00,84.58,84.59,84.42,84.51,21620.0,72.3336,72.3421,72.1967,72.2737,21620.0
2019-11-15 10:30:00,84.52,84.54,84.45,84.48,9949.0,72.2823,72.2994,72.2224,72.2481,9949.0
2019-11-15 10:40:00,84.48,84.53,84.45,84.47,9749.0,72.2481,72.2908,72.2224,72.2395,9749.0
2019-11-15 10:50:00,84.48,84.52,84.36,84.45,13029.0,72.2481,72.2823,72.1454,72.2224,13029.0
2019-11-15 11:00:00,84.47,84.57,84.45,84.52,8738.0,72.2395,72.325,72.2224,72.2823,8738.0
2019-11-15 11:10:00,84.52,84.54,84.45,84.47,8131.0,72.2823,72.2994,72.2224,72.2395,8131.0
2019-11-15 11:20:00,84.47,84.54,84.44,84.54,11627.0,72.2395,72.2994,72.2139,72.2994,11627.0
2019-11-15 11:30:00,84.54,84.57,84.45,84.48,8258.0,72.2994,72.325,72.2224,72.2481,8258.0
2019-11-15 11:40:00,84.47,84.53,84.45,84.45,8292.0,72.2395,72.2908,72.2224,72.2224,8292.0
2019-11-15 11:50:00,84.44,84.45,84.35,84.4,7525.0,72.2139,72.2224,72.1369,72.1796,7525.0
2019-11-15 12:00:00,84.39,84.47,84.39,84.45,5584.0,72.1711,72.2395,72.1711,72.2224,5584.0
2019-11-15 12:10:00,84.45,84.45,84.36,84.36,7960.0,72.2224,72.2224,72.1454,72.1454,7960.0
2019-11-15 12:20:00,84.37,84.44,84.37,84.44,4369.0,72.154,72.2139,72.154,72.2139,4369.0
2019-11-15 12:30:00,84.45,84.48,84.44,84.46,7084.0,72.2224,72.2481,72.2139,72.231,7084.0
2019-11-15 12:40:00,84.46,84.49,84.42,84.46,10127.0,72.231,72.2566,72.1967,72.231,10127.0
2019-11-15 12:50:00,84.45,84.49,84.43,84.46,5902.0,72.2224,72.2566,72.2053,72.231,5902.0
2019-11-15 13:00:00,84.46,84.47,84.44,84.45,7969.0,72.231,72.2395,72.2139,72.2224,7969.0
2019-11-15 13:10:00,84.45,84.47,84.44,84.47,7727.0,72.2224,72.2395,72.2139,72.2395,7727.0
2019-11-15 13:20:00,84.47,84.52,84.42,84.51,10710.0,72.2395,72.2823,72.1967,72.2737,10710.0
2019-11-15 13:30:00,84.51,84.56,84.5,84.56,6295.0,72.2737,72.3165,72.2652,72.3165,6295.0
2019-11-15 13:40:00,84.57,84.6,84.51,84.52,3359.0,72.325,72.3507,72.2737,72.2823,3359.0
2019-11-15 13:50:00,84.52,84.55,84.51,84.54,6842.0,72.2823,72.3079,72.2737,72.2994,6842.0
2019-11-15 14:00:00,84.53,84.56,84.5,84.5,9409.0,72.2908,72.3165,72.2652,72.2652,9409.0
2019-11-15 14:10:00,84.51,84.59,84.51,84.57,10821.0,72.2737,72.3421,72.2737,72.325,10821.0
2019-11-15 14:20:00,84.56,84.59,84.52,84.53,10353.0,72.3165,72.3421,72.2823,72.2908,10353.0
2019-11-15 14:30:00,84.53,84.56,84.5,84.56,14843.0,72.2908,72.3165,72.2652,72.3165,14843.0
2019-11-15 14:40:00,84.58,84.66,84.58,84.64,9989.0,72.3336,72.402,72.3336,72.3849,9989.0
2019-11-15 14:50:00,84.64,84.75,84.61,84.75,12047.0,72.3849,72.479,72.3592,72.479,12047.0
2019-11-15 15:00:00,84.75,84.75,84.67,84.68,12696.0,72.479,72.479,72.4106,72.4191,12696.0
2019-11-15 15:10:00,84.69,84.7,84.6,84.64,14885.0,72.4277,72.4362,72.3507,72.3849,14885.0
2019-11-15 15:20:00,84.65,84.65,84.59,84.65,25135.0,72.3934,72.3934,72.3421,72.3934,25135.0
2019-11-15 15:30:00,84.66,84.66,84.52,84.55,26869.0,72.402,72.402,72.2823,72.3079,26869.0
2019-11-15 15:40:00,84.54,84.56,84.48,84.55,30268.0,72.2994,72.3165,72.2481,72.3079,30268.0
2019-11-15 15:50:00,84.56,84.7,84.56,84.69,101813.0,72.3165,72.4362,72.3165,72.4277,101813.0
2019-11-18 09:30:00,84.7,84.88,84.58,84.82,17375.0,72.4362,72.5901,72.3336,72.5388,17375.0
2019-11-18 09:40:00,84.79,84.97,84.71,84.9,9350.0,72.5132,72.6671,72.4448,72.6072,9350.0
2019-11-18 09:50:00,84.95,84.95,84.83,84.86,6800.0,72.65,72.65,72.5474,72.573,6800.0
2019-11-18 10:00:00,84.84,84.91,84.59,84.64,11580.0,72.5559,72.6158,72.3421,72.3849,11580.0
2019-11-18 10:10:00,84.68,84.71,84.55,84.6,19407.0,72.4191,72.4448,72.3079,72.3507,19407.0
2019-11-18 10:20:00,84.58,84.66,84.55,84.61,12678.0,72.3336,72.402,72.3079,72.3592,12678.0
2019-11-18 10:30:00,84.62,84.73,84.59,84.73,13172.0,72.3678,72.4619,72.3421,72.4619,13172.0
2019-11-18 10:40:00,84.75,84.83,84.74,84.83,12065.0,72.479,72.5474,72.4704,72.5474,12065.0
2019-11-18 10:50:00,84.81,84.83,84.69,84.71,8356.0,72.5303,72.5474,72.4277,72.4448,8356.0
2019-11-18 11:00:00,84.7,84.71,84.58,84.64,9707.0,72.4362,72.4448,72.3336,72.3849,9707.0
2019-11-18 11:10:00,84.66,84.74,84.65,84.74,14085.0,72.402,72.4704,72.3934,72.4704,14085.0
2019-11-18 11:20:00,84.74,84.82,84.73,84.75,8755.0,72.4704,72.5388,72.4619,72.479,8755.0
2019-11-18 11:30:00,84.74,84.93,84.73,84.93,11397.0,72.4704,72.6329,72.4619,72.6329,11397.0
2019-11-18 11:40:00,84.92,84.98,84.87,84.95,7213.0,72.6244,72.6757,72.5816,72.65,7213.0
2019-11-18 11:50:00,84.94,84.98,84.92,84.98,7454.0,72.6415,72.6757,72.6244,72.6757,7454.0
2019-11-18 12:00:00,84.98,84.98,84.9,84.94,7143.0,72.6757,72.6757,72.6072,72.6415,7143.0
2019-11-18 12:10:00,84.94,84.98,84.94,84.97,8753.0,72.6415,72.6757,72.6415,72.6671,8753.0
2019-11-18 12:20:00,84.99,85.05,84.94,84.96,14840.0,72.6842,72.7355,72.6415,72.6586,14840.0
2019-11-18 12:30:00,84.96,85.0,84.91,84.98,12967.0,72.6586,72.6928,72.6158,72.6757,12967.0
2019-11-18 12:40:00,85.0,85.04,84.94,84.98,16920.0,72.6928,72.727,72.6415,72.6757,16920.0
2019-11-18 12:50:00,84.98,84.98,84.91,84.92,5164.0,72.6757,72.6757,72.6158,72.6244,5164.0
2019-11-18 13:00:00,84.92,84.93,84.88,84.89,4789.0,72.6244,72.6329,72.5901,72.5987,4789.0
2019-11-18 13:10:00,84.89,85.03,84.89,84.98,5156.0,72.5987,72.7184,72.5987,72.6757,5156.0
2019-11-18 13:20:00,85.0,85.04,84.99,85.02,6695.0,72.6928,72.727,72.6842,72.7099,6695.0
2019-11-18 13:30:00,85.03,85.14,85.0,85.09,23652.0,72.7184,72.8125,72.6928,72.7697,23652.0
2019-11-18 13:40:00,85.09,85.34,85.09,85.28,40056.0,72.7697,72.9835,72.7697,72.9322,40056.0
2019-11-18 13:50:00,85.29,85.3,85.12,85.15,12259.0,72.9408,72.9493,72.7954,72.8211,12259.0
2019-11-18 14:00:00,85.13,85.17,85.12,85.15,9428.0,72.8039,72.8382,72.7954,72.8211,9428.0
2019-11-18 14:10:00,85.16,85.21,85.13,85.16,9955.0,72.8296,72.8724,72.8039,72.8296,9955.0
2019-11-18 14:20:00,85.18,85.24,85.17,85.17,9868.0,72.8467,72.898,72.8382,72.8382,9868.0
2019-11-18 14:30:00,85.17,85.19,85.14,85.14,7805.0,72.8382,72.8553,72.8125,72.8125,7805.0
2019-11-18 14:40:00,85.14,85.23,85.13,85.17,11283.0,72.8125,72.8895,72.8039,72.8382,11283.0
2019-11-18 14:50:00,85.18,85.28,85.16,85.28,17246.0,72.8467,72.9322,72.8296,72.9322,17246.0
2019-11-18 15:00:00,85.28,85.28,85.16,85.23,16269.0,72.9322,72.9322,72.8296,72.8895,16269.0
2019-11-18 15:10:00,85.23,85.26,85.11,85.12,17036.0,72.8895,72.9151,72.7868,72.7954,17036.0
2019-11-18 15:20:00,85.12,85.12,85.02,85.05,14053.0,72.7954,72.7954,72.7099,72.7355,14053.0
2019-11-18 15:30:00,85.04,85.05,85.0,85.04,16736.0,72.727,72.7355,72.6928,72.727,16736.0
2019-11-18 15:40:00,85.04,85.06,85.0,85.03,21268.0,72.727,72.7441,72.6928,72.7184,21268.0
2019-11-18 15:50:00,85.02,85.06,84.96,85.05,70171.0,72.7099,72.7441,72.6586,72.7355,70171.0
2019-11-19 09:30:00,85.39,85.39,85.01,85.27,21576.0,73.0263,73.0263,72.7013,72.9237,21576.0
2019-11-19 09:40:00,85.26,85.55,85.18,85.55,16514.0,72.9151,73.1631,72.8467,73.1631,16514.0
2019-11-19 09:50:00,85.6,85.7,85.54,85.55,11553.0,73.2059,73.2914,73.1546,73.1631,11553.0
2019-11-19 10:00:00,85.54,85.7,85.53,85.62,9924.0,73.1546,73.2914,73.146,73.223,9924.0
2019-11-19 10:10:00,85.6,85.71,85.52,85.67,34231.0,73.2059,73.3,73.1375,73.2658,34231.0
2019-11-19 10:20:00,85.67,85.74,85.59,85.6,34727.0,73.2658,73.3256,73.1973,73.2059,34727.0
2019-11-19 10:30:00,85.62,85.67,85.56,85.63,6035.0,73.223,73.2658,73.1717,73.2316,6035.0
2019-11-19 10:40:00,85.63,85.66,85.35,85.42,24481.0,73.2316,73.2572,72.9921,73.052,24481.0
2019-11-19 10:50:00,85.42,85.44,85.29,85.36,11221.0,73.052,73.0691,72.9408,73.0006,11221.0
2019-11-19 11:00:00,85.37,85.47,85.35,85.39,17252.0,73.0092,73.0947,72.9921,73.0263,17252.0
2019-11-19 11:10:00,85.39,85.53,85.33,85.53,6840.0,73.0263,73.146,72.975,73.146,6840.0
2019-11-19 11:20:00,85.55,85.63,85.54,85.62,7859.0,73.1631,73.2316,73.1546,73.223,7859.0
2019-11-19 11:30:00,85.62,85.78,85.61,85.76,12325.0,73.223,73.3598,73.2144,73.3427,12325.0
2019-11-19 11:40:00,85.76,85.8,85.71,85.8,6292.0,73.3427,73.3769,73.3,73.3769,6292.0
2019-11-19 11:50:00,85.82,85.9,85.81,85.86,10652.0,73.394,73.4625,73.3855,73.4283,10652.0
2019-11-19 12:00:00,85.86,85.9,85.71,85.8,14746.0,73.4283,73.4625,73.3,73.3769,14746.0
2019-11-19 12:10:00,85.81,85.88,85.81,85.83,6925.0,73.3855,73.4454,73.3855,73.4026,6925.0
2019-11-19 12:20:00,85.83,85.91,85.83,85.86,5745.0,73.4026,73.471,73.4026,73.4283,5745.0
2019-11-19 12:30:00,85.86,85.86,85.79,85.82,8329.0,73.4283,73.4283,73.3684,73.394,8329.0
2019-11-19 12:40:00,85.81,85.84,85.76,85.81,5260.0,73.3855,73.4111,73.3427,73.3855,5260.0
2019-11-19 12:50:00,85.81,85.85,85.73,85.84,7278.0,73.3855,73.4197,73.3171,73.4111,7278.0
2019-11-19 13:00:00,85.83,85.84,85.74,85.8,7312.0,73.4026,73.4111,73.3256,73.3769,7312.0
2019-11-19 13:10:00,85.79,85.9,85.79,85.9,12201.0,73.3684,73.4625,73.3684,73.4625,12201.0
2019-11-19 13:20:00,85.9,85.95,85.88,85.91,13062.0,73.4625,73.5052,73.4454,73.471,13062.0
2019-11-19 13:30:00,85.91,86.01,85.89,86.01,10981.0,73.471,73.5565,73.4539,73.5565,10981.0
2019-11-19 13:40:00,86.03,86.03,85.94,85.97,14601.0,73.5736,73.5736,73.4967,73.5223,14601.0
2019-11-19 13:50:00,85.96,85.99,85.88,85.93,11106.0,73.5138,73.5394,73.4454,73.4881,11106.0
2019-11-19 14:00:00,85.92,86.04,85.9,86.02,15225.0,73.4796,73.5822,73.4625,73.5651,15225.0
2019-11-19 14:10:00,86.02,86.11,86.0,86.1,13882.0,73.5651,73.6421,73.548,73.6335,13882.0
2019-11-19 14:20:00,86.09,86.13,86.07,86.09,6521.0,73.6249,73.6592,73.6078,73.6249,6521.0
2019-11-19 14:30:00,86.09,86.09,86.01,86.02,8716.0,73.6249,73.6249,73.5565,73.5651,8716.0
2019-11-19 14:40:00,86.02,86.11,86.01,86.04,9254.0,73.5651,73.6421,73.5565,73.5822,9254.0
2019-11-19 14:50:00,86.04,86.05,85.99,86.0,8260.0,73.5822,73.5907,73.5394,73.548,8260.0
2019-11-19 15:00:00,86.0,86.03,85.94,85.98,8043.0,73.548,73.5736,73.4967,73.5309,8043.0
2019-11-19 15:10:00,85.98,86.03,85.98,86.02,9677.0,73.5309,73.5736,73.5309,73.5651,9677.0
2019-11-19 15:20:00,86.03,86.03,85.97,85.99,10766.0,73.5736,73.5736,73.5223,73.5394,10766.0
2019-11-19 15:30:00,85.99,86.03,85.95,86.01,17250.0,73.5394,73.5736,73.5052,73.5565,17250.0
2019-11-19 15:40:00,86.0,86.02,85.89,85.94,17762.0,73.548,73.5651,73.4539,73.4967,17762.0
2019-11-19 15:50:00,85.93,85.93,85.79,85.79,80919.0,73.4881,73.4881,73.3684,73.3684,80919.0
2019-11-20 09:30:00,85.55,85.89,85.37,85.69,21419.0,73.1631,73.4539,73.0092,73.2829,21419.0
2019-11-20 09:40:00,85.68,85.85,85.61,85.83,12819.0,73.2743,73.4197,73.2144,73.4026,12819.0
2019-11-20 09:50:00,85.82,86.0,85.72,86.0,7467.0,73.394,73.548,73.3085,73.548,7467.0
2019-11-20 10:00:00,86.02,86.07,85.81,85.81,7892.0,73.5651,73.6078,73.3855,73.3855,7892.0
2019-11-20 10:10:00,85.81,85.94,85.8,85.89,8872.0,73.3855,73.4967,73.3769,73.4539,8872.0
2019-11-20 10:20:00,85.88,85.93,85.72,85.72,11419.0,73.4454,73.4881,73.3085,73.3085,11419.0
2019-11-20 10:30:00,85.72,85.81,85.64,85.81,21541.0,73.3085,73.3855,73.2401,73.3855,21541.0
2019-11-20 10:40:00,85.8,85.88,85.8,85.87,8033.0,73.3769,73.4454,73.3769,73.4368,8033.0
2019-11-20 10:50:00,85.87,85.92,85.86,85.91,10377.0,73.4368,73.4796,73.4283,73.471,10377.0
2019-11-20 11:00:00,85.93,85.95,85.81,85.84,9103.0,73.4881,73.5052,73.3855,73.4111,9103.0
2019-11-20 11:10:00,85.82,85.85,85.77,85.81,13788.0,73.394,73.4197,73.3513,73.3855,13788.0
2019-11-20 11:20:00,85.83,85.97,85.8,85.87,11858.0,73.4026,73.5223,73.3769,73.4368,11858.0
2019-11-20 11:30:00,85.86,85.89,85.75,85.85,9169.0,73.4283,73.4539,73.3342,73.4197,9169.0
2019-11-20 11:40:00,85.86,85.88,85.74,85.77,10453.0,73.4283,73.4454,73.3256,73.3513,10453.0
2019-11-20 11:50:00,85.76,85.76,85.71,85.73,5684.0,73.3427,73.3427,73.3,73.3171,5684.0
2019-11-20 12:00:00,85.74,85.76,85.56,85.73,9523.0,73.3256,73.3427,73.1717,73.3171,9523.0
2019-11-20 12:10:00,85.72,85.81,85.69,85.8,16860.0,73.3085,73.3855,73.2829,73.3769,16860.0
2019-11-20 12:20:00,85.81,85.83,85.76,85.76,9901.0,73.3855,73.4026,73.3427,73.3427,9901.0
2019-11-20 12:30:00,85.75,85.87,85.72,85.87,7867.0,73.3342,73.4368,73.3085,73.4368,7867.0
2019-11-20 12:40:00,85.86,85.9,85.84,85.87,8910.0,73.4283,73.4625,73.4111,73.4368,8910.0
2019-11-20 12:50:00,85.87,85.88,85.39,85.57,30883.0,73.4368,73.4454,73.0263,73.1802,30883.0
2019-11-20 13:00:00,85.56,85.64,85.47,85.51,14717.0,73.1717,73.2401,73.0947,73.1289,14717.0
2019-11-20 13:10:00,85.5,85.5,85.32,85.35,17188.0,73.1204,73.1204,72.9664,72.9921,17188.0
2019-11-20 13:20:00,85.36,85.49,85.28,85.28,12002.0,73.0006,73.1118,72.9322,72.9322,12002.0
2019-11-20 13:30:00,85.31,85.38,85.27,85.36,18450.0,72.9579,73.0177,72.9237,73.0006,18450.0
2019-11-20 13:40:00,85.36,85.46,85.32,85.36,11716.0,73.0006,73.0862,72.9664,73.0006,11716.0
2019-11-20 13:50:00,85.38,85.48,85.32,85.39,14587.0,73.0177,73.1033,72.9664,73.0263,14587.0
2019-11-20 14:00:00,85.4,85.49,85.36,85.41,7474.0,73.0349,73.1118,73.0006,73.0434,7474.0
2019-11-20 14:10:00,85.43,85.53,85.36,85.48,8884.0,73.0605,73.146,73.0006,73.1033,8884.0
2019-11-20 14:20:00,85.5,85.58,85.45,85.57,10969.0,73.1204,73.1888,73.0776,73.1802,10969.0
2019-11-20 14:30:00,85.57,85.68,85.57,85.67,6587.0,73.1802,73.2743,73.1802,73.2658,6587.0
2019-11-20 14:40:00,85.68,85.72,85.59,85.67,15583.0,73.2743,73.3085,73.1973,73.2658,15583.0
2019-11-20 14:50:00,85.69,85.71,85.59,85.59,8260.0,73.2829,73.3,73.1973,73.1973,8260.0
2019-11-20 15:00:00,85.62,85.65,85.54,85.63,10842.0,73.223,73.2487,73.1546,73.2316,10842.0
2019-11-20 15:10:00,85.63,85.67,85.55,85.55,16811.0,73.2316,73.2658,73.1631,73.1631,16811.0
2019-11-20 15:20:00,85.55,85.6,85.52,85.53,13645.0,73.1631,73.2059,73.1375,73.146,13645.0
2019-11-20 15:30:00,85.53,85.63,85.52,85.6,16091.0,73.146,73.2316,73.1375,73.2059,16091.0
2019-11-20 15:40:00,85.6,85.73,85.59,85.71,19344.0,73.2059,73.3171,73.1973,73.3,19344.0
2019-11-20 15:50:00,85.72,85.81,85.65,85.74,101045.0,73.3085,73.3855,73.2487,73.3256,101045.0
2019-11-21 09:30:00,85.98,85.98,85.49,85.5,33429.0,73.5309,73.5309,73.1118,73.1204,33429.0
2019-11-21 09:40:00,85.47,85.47,85.11,85.19,16782.0,73.0947,73.0947,72.7868,72.8553,16782.0
2019-11-21 09:50:00,85.19,85.28,85.13,85.18,18277.0,72.8553,72.9322,72.8039,72.8467,18277.0
2019-11-21 10:00:00,85.18,85.18,84.96,85.03,16489.0,72.8467,72.8467,72.6586,72.7184,16489.0
2019-11-21 10:10:00,85.03,85.12,84.91,84.94,23429.0,72.7184,72.7954,72.6158,72.6415,23429.0
2019-11-21 10:20:00,84.9,85.01,84.89,84.92,14184.0,72.6072,72.7013,72.5987,72.6244,14184.0
2019-11-21 10:30:00,84.9,84.9,84.72,84.9,8638.0,72.6072,72.6072,72.4533,72.6072,8638.0
2019-11-21 10:40:00,84.9,84.94,84.85,84.85,10878.0,72.6072,72.6415,72.5645,72.5645,10878.0
2019-11-21 10:50:00,84.85,84.9,84.78,84.85,8498.0,72.5645,72.6072,72.5046,72.5645,8498.0
2019-11-21 11:00:00,84.87,85.0,84.87,85.0,12255.0,72.5816,72.6928,72.5816,72.6928,12255.0
2019-11-21 11:10:00,84.97,84.97,84.8,84.8,6965.0,72.6671,72.6671,72.5217,72.5217,6965.0
2019-11-21 11:20:00,84.76,84.81,84.69,84.7,13425.0,72.4875,72.5303,72.4277,72.4362,13425.0
2019-11-21 11:30:00,84.71,84.73,84.59,84.67,12898.0,72.4448,72.4619,72.3421,72.4106,12898.0
2019-11-21 11:40:00,84.7,84.87,84.7,84.84,18603.0,72.4362,72.5816,72.4362,72.5559,18603.0
2019-11-21 11:50:00,84.84,84.86,84.7,84.79,14830.0,72.5559,72.573,72.4362,72.5132,14830.0
2019-11-21 12:00:00,84.8,84.91,84.8,84.88,10383.0,72.5217,72.6158,72.5217,72.5901,10383.0
2019-11-21 12:10:00,84.88,84.93,84.68,84.68,8249.0,72.5901,72.6329,72.4191,72.4191,8249.0
2019-11-21 12:20:00,84.68,84.85,84.68,84.83,3941.0,72.4191,72.5645,72.4191,72.5474,3941.0
2019-11-21 12:30:00,84.84,84.97,84.84,84.96,3487.0,72.5559,72.6671,72.5559,72.6586,3487.0
2019-11-21 12:40:00,84.97,85.0,84.91,84.91,5352.0,72.6671,72.6928,72.6158,72.6158,5352.0
2019-11-21 12:50:00,84.94,85.02,84.93,85.02,7483.0,72.6415,72.7099,72.6329,72.7099,7483.0
2019-11-21 13:00:00,85.02,85.13,85.01,85.11,6198.0,72.7099,72.8039,72.7013,72.7868,6198.0
2019-11-21 13:10:00,85.09,85.11,84.96,84.99,7029.0,72.7697,72.7868,72.6586,72.6842,7029.0
2019-11-21 13:20:00,84.97,84.99,84.9,84.95,5311.0,72.6671,72.6842,72.6072,72.65,5311.0
2019-11-21 13:30:00,84.96,84.98,84.88,84.91,4948.0,72.6586,72.6757,72.5901,72.6158,4948.0
2019-11-21 13:40:00,84.91,84.97,84.86,84.97,4915.0,72.6158,72.6671,72.573,72.6671,4915.0
2019-11-21 13:50:00,84.98,85.0,84.88,84.89,4826.0,72.6757,72.6928,72.5901,72.5987,4826.0
2019-11-21 14:00:00,84.9,84.98,84.85,84.98,6744.0,72.6072,72.6757,72.5645,72.6757,6744.0
2019-11-21 14:10:00,84.98,85.04,84.97,85.04,7114.0,72.6757,72.727,72.6671,72.727,7114.0
2019-11-21 14:20:00,85.07,85.08,85.01,85.03,3689.0,72.7526,72.7612,72.7013,72.7184,3689.0
2019-11-21 14:30:00,85.04,85.12,85.04,85.06,6985.0,72.727,72.7954,72.727,72.7441,6985.0
2019-11-21 14:40:00,85.05,85.07,85.0,85.03,4859.0,72.7355,72.7526,72.6928,72.7184,4859.0
2019-11-21 14:50:00,85.03,85.08,85.01,85.03,11664.0,72.7184,72.7612,72.7013,72.7184,11664.0
2019-11-21 15:00:00,85.05,85.08,84.98,84.99,8118.0,72.7355,72.7612,72.6757,72.6842,8118.0
2019-11-21 15:10:00,84.99,85.06,84.99,85.06,5560.0,72.6842,72.7441,72.6842,72.7441,5560.0
2019-11-21 15:20:00,85.08,85.08,84.94,84.95,11556.0,72.7612,72.7612,72.6415,72.65,11556.0
2019-11-21 15:30:00,84.95,84.98,84.92,84.92,13803.0,72.65,72.6757,72.6244,72.6244,13803.0
2019-11-21 15:40:00,84.92,84.94,84.83,84.84,14231.0,72.6244,72.6415,72.5474,72.5559,14231.0
2019-11-21 15:50:00,84.83,84.99,84.79,84.95,76713.0,72.5474,72.6842,72.5132,72.65,76713.0
2019-11-22 09:30:00,85.04,85.47,84.82,85.03,13915.0,72.727,73.0947,72.5388,72.7184,13915.0
2019-11-22 09:40:00,84.96,85.18,84.96,84.99,10785.0,72.6586,72.8467,72.6586,72.6842,10785.0
2019-11-22 09:50:00,84.98,84.98,84.76,84.76,15713.0,72.6757,72.6757,72.4875,72.4875,15713.0
2019-11-22 10:00:00,84.83,84.85,84.72,84.83,16541.0,72.5474,72.5645,72.4533,72.5474,16541.0
2019-11-22 10:10:00,84.82,84.88,84.74,84.74,9386.0,72.5388,72.5901,72.4704,72.4704,9386.0
2019-11-22 10:20:00,84.72,84.83,84.48,84.48,14519.0,72.4533,72.5474,72.2481,72.2481,14519.0
2019-11-22 10:30:00,84.47,84.47,84.21,84.32,14466.0,72.2395,72.2395,72.0172,72.1112,14466.0
2019-11-22 10:40:00,84.34,84.47,84.34,84.45,14658.0,72.1283,72.2395,72.1283,72.2224,14658.0
2019-11-22 10:50:00,84.44,84.49,84.34,84.35,9604.0,72.2139,72.2566,72.1283,72.1369,9604.0
2019-11-22 11:00:00,84.34,84.39,84.26,84.3,10171.0,72.1283,72.1711,72.0599,72.0941,10171.0
2019-11-22 11:10:00,84.32,84.44,84.26,84.38,8004.0,72.1112,72.2139,72.0599,72.1625,8004.0
2019-11-22 11:20:00,84.38,84.5,84.29,84.33,14559.0,72.1625,72.2652,72.0856,72.1198,14559.0
2019-11-22 11:30:00,84.34,84.43,84.25,84.26,21497.0,72.1283,72.2053,72.0514,72.0599,21497.0
2019-11-22 11:40:00,84.26,84.41,84.23,84.37,11406.0,72.0599,72.1882,72.0343,72.154,11406.0
2019-11-22 11:50:00,84.36,84.49,84.34,84.45,8275.0,72.1454,72.2566,72.1283,72.2224,8275.0
2019-11-22 12:00:00,84.44,84.44,84.28,84.34,7677.0,72.2139,72.2139,72.077,72.1283,7677.0
2019-11-22 12:10:00,84.36,84.39,84.25,84.31,9250.0,72.1454,72.1711,72.0514,72.1027,9250.0
2019-11-22 12:20:00,84.31,84.41,84.31,84.32,9009.0,72.1027,72.1882,72.1027,72.1112,9009.0
2019-11-22 12:30:00,84.32,84.37,84.22,84.36,12828.0,72.1112,72.154,72.0257,72.1454,12828.0
2019-11-22 12:40:00,84.35,84.38,84.27,84.36,7772.0,72.1369,72.1625,72.0685,72.1454,7772.0
2019-11-22 12:50:00,84.37,84.49,84.37,84.49,7238.0,72.154,72.2566,72.154,72.2566,7238.0
2019-11-22 13:00:00,84.49,84.55,84.46,84.53,7849.0,72.2566,72.3079,72.231,72.2908,7849.0
2019-11-22 13:10:00,84.53,84.54,84.42,84.44,8228.0,72.2908,72.2994,72.1967,72.2139,8228.0
2019-11-22 13:20:00,84.44,84.47,84.4,84.42,7095.0,72.2139,72.2395,72.1796,72.1967,7095.0
2019-11-22 13:30:00,84.41,84.46,84.32,84.32,10865.0,72.1882,72.231,72.1112,72.1112,10865.0
2019-11-22 13:40:00,84.36,84.48,84.34,84.43,9015.0,72.1454,72.2481,72.1283,72.2053,9015.0
2019-11-22 13:50:00,84.43,84.44,84.38,84.42,6265.0,72.2053,72.2139,72.1625,72.1967,6265.0
2019-11-22 14:00:00,84.42,84.47,84.38,84.46,6099.0,72.1967,72.2395,72.1625,72.231,6099.0
2019-11-22 14:10:00,84.45,84.46,84.41,84.46,3680.0,72.2224,72.231,72.1882,72.231,3680.0
2019-11-22 14:20:00,84.46,84.54,84.46,84.5,8425.0,72.231,72.2994,72.231,72.2652,8425.0
2019-11-22 14:30:00,84.51,84.6,84.49,84.56,10715.0,72.2737,72.3507,72.2566,72.3165,10715.0
2019-11-22 14:40:00,84.55,84.64,84.53,84.63,10514.0,72.3079,72.3849,72.2908,72.3763,10514.0
2019-11-22 14:50:00,84.64,84.66,84.51,84.53,12907.0,72.3849,72.402,72.2737,72.2908,12907.0
2019-11-22 15:00:00,84.56,84.65,84.53,84.64,8231.0,72.3165,72.3934,72.2908,72.3849,8231.0
2019-11-22 15:10:00,84.64,84.65,84.6,84.62,9018.0,72.3849,72.3934,72.3507,72.3678,9018.0
2019-11-22 15:20:00,84.62,84.64,84.56,84.63,11903.0,72.3678,72.3849,72.3165,72.3763,11903.0
2019-11-22 15:30:00,84.63,84.65,84.51,84.54,16308.0,72.3763,72.3934,72.2737,72.2994,16308.0
2019-11-22 15:40:00,84.54,84.55,84.44,84.46,25099.0,72.2994,72.3079,72.2139,72.231,25099.0
2019-11-22 15:50:00,84.43,84.66,84.37,84.63,104462.0,72.2053,72.402,72.154,72.3763,104462.0
2019-11-25 09:30:00,84.97,85.3,84.92,85.08,15099.0,72.6671,72.9493,72.6244,72.7612,15099.0
2019-11-25 09:40:00,85.12,85.2,85.03,85.09,7649.0,72.7954,72.8638,72.7184,72.7697,7649.0
2019-11-25 09:50:00,85.11,85.24,85.04,85.04,14750.0,72.7868,72.898,72.727,72.727,14750.0
2019-11-25 10:00:00,85.03,85.07,84.86,84.95,8986.0,72.7184,72.7526,72.573,72.65,8986.0
2019-11-25 10:10:00,84.95,84.96,84.84,84.85,7528.0,72.65,72.6586,72.5559,72.5645,7528.0
2019-11-25 10:20:00,84.86,84.86,84.77,84.82,5757.0,72.573,72.573,72.4961,72.5388,5757.0
2019-11-25 10:30:00,84.84,84.91,84.83,84.85,9281.0,72.5559,72.6158,72.5474,72.5645,9281.0
2019-11-25 10:40:00,84.81,84.88,84.76,84.87,9515.0,72.5303,72.5901,72.4875,72.5816,9515.0
2019-11-25 10:50:00,84.87,84.87,84.7,84.77,7485.0,72.5816,72.5816,72.4362,72.4961,7485.0
2019-11-25 11:00:00,84.79,84.84,84.78,84.79,8473.0,72.5132,72.5559,72.5046,72.5132,8473.0
2019-11-25 11:10:00,84.77,84.79,84.65,84.7,11464.0,72.4961,72.5132,72.3934,72.4362,11464.0
2019-11-25 11:20:00,84.69,84.76,84.63,84.73,13530.0,72.4277,72.4875,72.3763,72.4619,13530.0
2019-11-25 11:30:00,84.73,84.83,84.69,84.76,8613.0,72.4619,72.5474,72.4277,72.4875,8613.0
2019-11-25 11:40:00,84.74,84.75,84.7,84.71,10742.0,72.4704,72.479,72.4362,72.4448,10742.0
2019-11-25 11:50:00,84.72,84.74,84.66,84.69,9534.0,72.4533,72.4704,72.402,72.4277,9534.0
2019-11-25 12:00:00,84.7,84.76,84.68,84.69,13587.0,72.4362,72.4875,72.4191,72.4277,13587.0
2019-11-25 12:10:00,84.7,84.7,84.54,84.56,7256.0,72.4362,72.4362,72.2994,72.3165,7256.0
2019-11-25 12:20:00,84.56,84.59,84.49,84.5,8899.0,72.3165,72.3421,72.2566,72.2652,8899.0
2019-11-25 12:30:00,84.5,84.57,84.5,84.54,7952.0,72.2652,72.325,72.2652,72.2994,7952.0
2019-11-25 12:40:00,84.54,84.59,84.52,84.54,7682.0,72.2994,72.3421,72.2823,72.2994,7682.0
2019-11-25 12:50:00,84.55,84.62,84.53,84.62,8808.0,72.3079,72.3678,72.2908,72.3678,8808.0
2019-11-25 13:00:00,84.63,84.72,84.61,84.62,9177.0,72.3763,72.4533,72.3592,72.3678,9177.0
2019-11-25 13:10:00,84.64,84.65,84.56,84.57,6031.0,72.3849,72.3934,72.3165,72.325,6031.0
2019-11-25 13:20:00,84.57,84.68,84.57,84.64,5076.0,72.325,72.4191,72.325,72.3849,5076.0
2019-11-25 13:30:00,84.65,84.68,84.64,84.66,5636.0,72.3934,72.4191,72.3849,72.402,5636.0
2019-11-25 13:40:00,84.66,84.7,84.62,84.68,9475.0,72.402,72.4362,72.3678,72.4191,9475.0
2019-11-25 13:50:00,84.67,84.76,84.66,84.76,10706.0,72.4106,72.4875,72.402,72.4875,10706.0
2019-11-25 14:00:00,84.77,84.83,84.75,84.77,12641.0,72.4961,72.5474,72.479,72.4961,12641.0
2019-11-25 14:10:00,84.77,84.85,84.75,84.85,10242.0,72.4961,72.5645,72.479,72.5645,10242.0
2019-11-25 14:20:00,84.84,84.89,84.81,84.89,12429.0,72.5559,72.5987,72.5303,72.5987,12429.0
2019-11-25 14:30:00,84.89,84.91,84.82,84.9,12844.0,72.5987,72.6158,72.5388,72.6072,12844.0
2019-11-25 14:40:00,84.88,84.93,84.88,84.9,19664.0,72.5901,72.6329,72.5901,72.6072,19664.0
2019-11-25 14:50:00,84.9,84.92,84.83,84.91,21283.0,72.6072,72.6244,72.5474,72.6158,21283.0
2019-11-25 15:00:00,84.9,84.94,84.87,84.89,12205.0,72.6072,72.6415,72.5816,72.5987,12205.0
2019-11-25 15:10:00,84.89,84.9,84.8,84.81,7715.0,72.5987,72.6072,72.5217,72.5303,7715.0
2019-11-25 15:20:00,84.81,84.84,84.79,84.82,10447.0,72.5303,72.5559,72.5132,72.5388,10447.0
2019-11-25 15:30:00,84.83,84.85,84.73,84.73,14398.0,72.5474,72.5645,72.4619,72.4619,14398.0
2019-11-25 15:40:00,84.73,84.74,84.65,84.66,16349.0,72.4619,72.4704,72.3934,72.402,16349.0
2019-11-25 15:50:00,84.64,84.87,84.63,84.87,87237.0,72.3849,72.5816,72.3763,72.5816,87237.0
2019-11-26 09:30:00,85.04,85.41,85.0,85.41,20987.0,72.727,73.0434,72.6928,73.0434,20987.0
2019-11-26 09:40:00,85.47,85.71,85.47,85.52,16977.0,73.0947,73.3,73.0947,73.1375,16977.0
2019-11-26 09:50:00,85.52,85.7,85.46,85.62,9630.0,73.1375,73.2914,73.0862,73.223,9630.0
2019-11-26 10:00:00,85.59,85.64,85.5,85.64,9091.0,73.1973,73.2401,73.1204,73.2401,9091.0
2019-11-26 10:10:00,85.65,85.85,85.61,85.8,20674.0,73.2487,73.4197,73.2144,73.3769,20674.0
2019-11-26 10:20:00,85.79,85.82,85.64,85.74,7004.0,73.3684,73.394,73.2401,73.3256,7004.0
2019-11-26 10:30:00,85.73,85.73,85.49,85.53,10978.0,73.3171,73.3171,73.1118,73.146,10978.0
2019-11-26 10:40:00,85.52,85.53,85.35,85.36,11313.0,73.1375,73.146,72.9921,73.0006,11313.0
2019-11-26 10:50:00,85.35,85.43,85.3,85.42,14763.0,72.9921,73.0605,72.9493,73.052,14763.0
2019-11-26 11:00:00,85.43,85.69,85.4,85.65,15179.0,73.0605,73.2829,73.0349,73.2487,15179.0
2019-11-26 11:10:00,85.67,85.77,85.66,85.75,8162.0,73.2658,73.3513,73.2572,73.3342,8162.0
2019-11-26 11:20:00,85.73,85.81,85.72,85.78,10614.0,73.3171,73.3855,73.3085,73.3598,10614.0
2019-11-26 11:30:00,85.77,85.88,85.73,85.88,15109.0,73.3513,73.4454,73.3171,73.4454,15109.0
2019-11-26 11:40:00,85.87,85.87,85.7,85.7,8137.0,73.4368,73.4368,73.2914,73.2914,8137.0
2019-11-26 11:50:00,85.7,85.73,85.68,85.73,3794.0,73.2914,73.3171,73.2743,73.3171,3794.0
2019-11-26 12:00:00,85.74,85.81,85.7,85.8,21126.0,73.3256,73.3855,73.2914,73.3769,21126.0
2019-11-26 12:10:00,85.81,85.84,85.77,85.79,8419.0,73.3855,73.4111,73.3513,73.3684,8419.0
2019-11-26 12:20:00,85.79,85.85,85.71,85.73,12776.0,73.3684,73.4197,73.3,73.3171,12776.0
2019-11-26 12:30:00,85.74,85.79,85.73,85.77,8757.0,73.3256,73.3684,73.3171,73.3513,8757.0
2019-11-26 12:40:00,85.76,85.78,85.72,85.76,7598.0,73.3427,73.3598,73.3085,73.3427,7598.0
2019-11-26 12:50:00,85.76,85.86,85.75,85.86,5731.0,73.3427,73.4283,73.3342,73.4283,5731.0
2019-11-26 13:00:00,85.86,85.88,85.85,85.87,5319.0,73.4283,73.4454,73.4197,73.4368,5319.0
2019-11-26 13:10:00,85.87,85.9,85.85,85.88,6136.0,73.4368,73.4625,73.4197,73.4454,6136.0
2019-11-26 13:20:00,85.91,85.92,85.86,85.88,9077.0,73.471,73.4796,73.4283,73.4454,9077.0
2019-11-26 13:30:00,85.88,85.93,85.83,85.9,17671.0,73.4454,73.4881,73.4026,73.4625,17671.0
2019-11-26 13:40:00,85.89,85.93,85.87,85.92,10655.0,73.4539,73.4881,73.4368,73.4796,10655.0
2019-11-26 13:50:00,85.92,86.0,85.9,85.97,13626.0,73.4796,73.548,73.4625,73.5223,13626.0
2019-11-26 14:00:00,85.97,86.02,85.96,86.02,18628.0,73.5223,73.5651,73.5138,73.5651,18628.0
2019-11-26 14:10:00,86.03,86.06,86.02,86.05,14227.0,73.5736,73.5993,73.5651,73.5907,14227.0
2019-11-26 14:20:00,86.05,86.05,86.01,86.04,12490.0,73.5907,73.5907,73.5565,73.5822,12490.0
2019-11-26 14:30:00,86.04,86.05,85.82,85.82,18122.0,73.5822,73.5907,73.394,73.394,18122.0
2019-11-26 14:40:00,85.82,85.9,85.82,85.9,8080.0,73.394,73.4625,73.394,73.4625,8080.0
2019-11-26 14:50:00,85.9,85.96,85.87,85.94,13621.0,73.4625,73.5138,73.4368,73.4967,13621.0
2019-11-26 15:00:00,85.93,85.98,85.92,85.92,17049.0,73.4881,73.5309,73.4796,73.4796,17049.0
2019-11-26 15:10:00,85.92,86.03,85.91,86.03,13884.0,73.4796,73.5736,73.471,73.5736,13884.0
2019-11-26 15:20:00,86.02,86.14,86.0,86.12,23275.0,73.5651,73.6677,73.548,73.6506,23275.0
2019-11-26 15:30:00,86.13,86.14,86.02,86.05,36863.0,73.6592,73.6677,73.5651,73.5907,36863.0
2019-11-26 15:40:00,86.04,86.05,85.85,85.92,111059.0,73.5822,73.5907,73.4197,73.4796,111059.0
2019-11-26 15:50:00,85.92,86.16,85.78,86.14,248317.0,73.4796,73.6848,73.3598,73.6677,248317.0
2019-11-27 09:30:00,86.43,86.43,86.06,86.09,21676.0,73.9157,73.9157,73.5993,73.6249,21676.0
2019-11-27 09:40:00,86.06,86.13,85.82,85.89,37699.0,73.5993,73.6592,73.394,73.4539,37699.0
2019-11-27 09:50:00,85.87,85.94,85.81,85.9,10382.0,73.4368,73.4967,73.3855,73.4625,10382.0
2019-11-27 10:00:00,85.9,85.92,85.78,85.81,11691.0,73.4625,73.4796,73.3598,73.3855,11691.0
2019-11-27 10:10:00,85.78,85.95,85.74,85.85,21065.0,73.3598,73.5052,73.3256,73.4197,21065.0
2019-11-27 10:20:00,85.83,85.96,85.83,85.84,28418.0,73.4026,73.5138,73.4026,73.4111,28418.0
2019-11-27 10:30:00,85.84,85.94,85.82,85.92,15961.0,73.4111,73.4967,73.394,73.4796,15961.0
2019-11-27 10:40:00,85.92,86.09,85.91,86.04,17451.0,73.4796,73.6249,73.471,73.5822,17451.0
2019-11-27 10:50:00,86.04,86.05,85.83,85.84,26293.0,73.5822,73.5907,73.4026,73.4111,26293.0
2019-11-27 11:00:00,85.83,85.92,85.83,85.92,22106.0,73.4026,73.4796,73.4026,73.4796,22106.0
2019-11-27 11:10:00,85.92,86.04,85.88,85.89,16164.0,73.4796,73.5822,73.4454,73.4539,16164.0
2019-11-27 11:20:00,85.88,86.02,85.87,86.02,14392.0,73.4454,73.5651,73.4368,73.5651,14392.0
2019-11-27 11:30:00,86.02,86.14,85.97,86.11,14849.0,73.5651,73.6677,73.5223,73.6421,14849.0
2019-11-27 11:40:00,86.12,86.25,86.1,86.21,14613.0,73.6506,73.7618,73.6335,73.7276,14613.0
2019-11-27 11:50:00,86.21,86.3,86.21,86.28,16311.0,73.7276,73.8045,73.7276,73.7874,16311.0
2019-11-27 12:00:00,86.27,86.34,86.21,86.34,17493.0,73.7789,73.8388,73.7276,73.8388,17493.0
2019-11-27 12:10:00,86.33,86.33,86.16,86.2,11476.0,73.8302,73.8302,73.6848,73.719,11476.0
2019-11-27 12:20:00,86.21,86.22,86.13,86.13,10144.0,73.7276,73.7361,73.6592,73.6592,10144.0
2019-11-27 12:30:00,86.13,86.22,86.12,86.17,16199.0,73.6592,73.7361,73.6506,73.6934,16199.0
2019-11-27 12:40:00,86.17,86.23,86.16,86.18,10232.0,73.6934,73.7447,73.6848,73.7019,10232.0
2019-11-27 12:50:00,86.19,86.25,86.18,86.23,10528.0,73.7105,73.7618,73.7019,73.7447,10528.0
2019-11-27 13:00:00,86.23,86.3,86.22,86.23,12127.0,73.7447,73.8045,73.7361,73.7447,12127.0
2019-11-27 13:10:00,86.23,86.35,86.21,86.32,12031.0,73.7447,73.8473,73.7276,73.8216,12031.0
2019-11-27 13:20:00,86.3,86.33,86.25,86.29,15144.0,73.8045,73.8302,73.7618,73.796,15144.0
2019-11-27 13:30:00,86.29,86.31,86.24,86.26,9033.0,73.796,73.8131,73.7532,73.7703,9033.0
2019-11-27 13:40:00,86.27,86.31,86.22,86.24,13411.0,73.7789,73.8131,73.7361,73.7532,13411.0
2019-11-27 13:50:00,86.25,86.3,86.23,86.23,14489.0,73.7618,73.8045,73.7447,73.7447,14489.0
2019-11-27 14:00:00,86.21,86.31,86.21,86.31,12462.0,73.7276,73.8131,73.7276,73.8131,12462.0
2019-11-27 14:10:00,86.31,86.36,86.24,86.27,11222.0,73.8131,73.8559,73.7532,73.7789,11222.0
2019-11-27 14:20:00,86.26,86.31,86.24,86.25,13908.0,73.7703,73.8131,73.7532,73.7618,13908.0
2019-11-27 14:30:00,86.26,86.29,86.21,86.25,13592.0,73.7703,73.796,73.7276,73.7618,13592.0
2019-11-27 14:40:00,86.25,86.35,86.25,86.35,11519.0,73.7618,73.8473,73.7618,73.8473,11519.0
2019-11-27 14:50:00,86.34,86.37,86.32,86.34,14524.0,73.8388,73.8644,73.8216,73.8388,14524.0
2019-11-27 15:00:00,86.34,86.42,86.32,86.41,17985.0,73.8388,73.9072,73.8216,73.8986,17985.0
2019-11-27 15:10:00,86.4,86.45,86.39,86.42,18313.0,73.8901,73.9328,73.8815,73.9072,18313.0
2019-11-27 15:20:00,86.41,86.42,86.34,86.36,23640.0,73.8986,73.9072,73.8388,73.8559,23640.0
2019-11-27 15:30:00,86.37,86.37,86.28,86.34,22973.0,73.8644,73.8644,73.7874,73.8388,22973.0
2019-11-27 15:40:00,86.35,86.45,86.35,86.44,28617.0,73.8473,73.9328,73.8473,73.9243,28617.0
2019-11-27 15:50:00,86.43,86.49,86.33,86.49,129417.0,73.9157,73.967,73.8302,73.967,129417.0
2019-11-29 09:30:00,86.45,86.68,86.23,86.54,19939.0,73.9328,74.1295,73.7447,74.0098,19939.0
2019-11-29 09:40:00,86.51,86.59,86.35,86.53,16358.0,73.9841,74.0526,73.8473,74.0012,16358.0
2019-11-29 09:50:00,86.56,86.77,86.54,86.65,16818.0,74.0269,74.2065,74.0098,74.1039,16818.0
2019-11-29 10:00:00,86.63,86.67,86.48,86.48,6174.0,74.0868,74.121,73.9585,73.9585,6174.0
2019-11-29 10:10:00,86.46,86.47,86.36,86.41,10368.0,73.9414,73.9499,73.8559,73.8986,10368.0
2019-11-29 10:20:00,86.42,86.55,86.41,86.45,8515.0,73.9072,74.0183,73.8986,73.9328,8515.0
2019-11-29 10:30:00,86.41,86.41,86.28,86.35,5756.0,73.8986,73.8986,73.7874,73.8473,5756.0
2019-11-29 10:40:00,86.35,86.36,86.28,86.32,5801.0,73.8473,73.8559,73.7874,73.8216,5801.0
2019-11-29 10:50:00,86.32,86.33,86.23,86.23,8000.0,73.8216,73.8302,73.7447,73.7447,8000.0
2019-11-29 11:00:00,86.21,86.3,86.19,86.3,6478.0,73.7276,73.8045,73.7105,73.8045,6478.0
2019-11-29 11:10:00,86.31,86.33,86.22,86.3,9919.0,73.8131,73.8302,73.7361,73.8045,9919.0
2019-11-29 11:20:00,86.29,86.29,86.2,86.22,11700.0,73.796,73.796,73.719,73.7361,11700.0
2019-11-29 11:30:00,86.2,86.27,86.17,86.27,10639.0,73.719,73.7789,73.6934,73.7789,10639.0
2019-11-29 11:40:00,86.27,86.28,86.07,86.07,6500.0,73.7789,73.7874,73.6078,73.6078,6500.0
2019-11-29 11:50:00,86.06,86.1,86.03,86.04,9000.0,73.5993,73.6335,73.5736,73.5822,9000.0
2019-11-29 12:00:00,86.03,86.11,86.0,86.04,9357.0,73.5736,73.6421,73.548,73.5822,9357.0
2019-11-29 12:10:00,86.04,86.04,85.94,85.95,9948.0,73.5822,73.5822,73.4967,73.5052,9948.0
2019-11-29 12:20:00,85.95,86.04,85.94,85.99,14673.0,73.5052,73.5822,73.4967,73.5394,14673.0
2019-11-29 12:30:00,85.98,86.03,85.95,85.95,12009.0,73.5309,73.5736,73.5052,73.5052,12009.0
2019-11-29 12:40:00,85.95,86.12,85.93,86.08,12701.0,73.5052,73.6506,73.4881,73.6164,12701.0
2019-11-29 12:50:00,86.08,86.22,86.08,86.18,67619.0,73.6164,73.7361,73.6164,73.7019,67619.0
2019-12-02 09:30:00,85.96,86.02,85.38,85.67,36194.0,73.5138,73.5651,73.0177,73.2658,36194.0
2019-12-02 09:40:00,85.66,85.66,85.33,85.39,14512.0,73.2572,73.2572,72.975,73.0263,14512.0
2019-12-02 09:50:00,85.42,85.42,85.03,85.05,18127.0,73.052,73.052,72.7184,72.7355,18127.0
2019-12-02 10:00:00,85.0,85.03,84.71,84.85,22911.0,72.6928,72.7184,72.4448,72.5645,22911.0
2019-12-02 10:10:00,84.98,85.28,84.98,85.04,17782.0,72.6757,72.9322,72.6757,72.727,17782.0
2019-12-02 10:20:00,85.08,85.08,84.78,84.95,9823.0,72.7612,72.7612,72.5046,72.65,9823.0
2019-12-02 10:30:00,84.94,84.94,84.44,84.71,19022.0,72.6415,72.6415,72.2139,72.4448,19022.0
2019-12-02 10:40:00,84.72,84.88,84.57,84.58,5266.0,72.4533,72.5901,72.325,72.3336,5266.0
2019-12-02 10:50:00,84.55,84.71,84.47,84.66,9270.0,72.3079,72.4448,72.2395,72.402,9270.0
2019-12-02 11:00:00,84.68,84.77,84.62,84.7,8559.0,72.4191,72.4961,72.3678,72.4362,8559.0
2019-12-02 11:10:00,84.72,84.72,84.58,84.62,19024.0,72.4533,72.4533,72.3336,72.3678,19024.0
2019-12-02 11:20:00,84.63,84.76,84.61,84.62,16466.0,72.3763,72.4875,72.3592,72.3678,16466.0
2019-12-02 11:30:00,84.61,84.62,84.31,84.4,13624.0,72.3592,72.3678,72.1027,72.1796,13624.0
2019-12-02 11:40:00,84.44,84.65,84.39,84.65,19738.0,72.2139,72.3934,72.1711,72.3934,19738.0
2019-12-02 11:50:00,84.67,84.89,84.67,84.89,12566.0,72.4106,72.5987,72.4106,72.5987,12566.0
2019-12-02 12:00:00,84.89,84.95,84.85,84.87,9893.0,72.5987,72.65,72.5645,72.5816,9893.0
2019-12-02 12:10:00,84.89,84.93,84.84,84.89,5072.0,72.5987,72.6329,72.5559,72.5987,5072.0
2019-12-02 12:20:00,84.88,84.89,84.58,84.75,14861.0,72.5901,72.5987,72.3336,72.479,14861.0
2019-12-02 12:30:00,84.75,84.78,84.67,84.71,7516.0,72.479,72.5046,72.4106,72.4448,7516.0
2019-12-02 12:40:00,84.69,84.8,84.66,84.77,7554.0,72.4277,72.5217,72.402,72.4961,7554.0
2019-12-02 12:50:00,84.77,84.79,84.68,84.72,8343.0,72.4961,72.5132,72.4191,72.4533,8343.0
2019-12-02 13:00:00,84.7,84.89,84.7,84.89,7173.0,72.4362,72.5987,72.4362,72.5987,7173.0
2019-12-02 13:10:00,84.9,84.9,84.79,84.81,7068.0,72.6072,72.6072,72.5132,72.5303,7068.0
2019-12-02 13:20:00,84.84,84.93,84.79,84.91,5882.0,72.5559,72.6329,72.5132,72.6158,5882.0
2019-12-02 13:30:00,84.94,84.94,84.87,84.92,12157.0,72.6415,72.6415,72.5816,72.6244,12157.0
2019-12-02 13:40:00,84.94,84.95,84.89,84.91,6919.0,72.6415,72.65,72.5987,72.6158,6919.0
2019-12-02 13:50:00,84.94,85.05,84.94,85.0,8613.0,72.6415,72.7355,72.6415,72.6928,8613.0
2019-12-02 14:00:00,85.0,85.08,84.96,85.05,9253.0,72.6928,72.7612,72.6586,72.7355,9253.0
2019-12-02 14:10:00,85.08,85.19,85.07,85.16,8681.0,72.7612,72.8553,72.7526,72.8296,8681.0
2019-12-02 14:20:00,85.16,85.16,85.02,85.02,8943.0,72.8296,72.8296,72.7099,72.7099,8943.0
2019-12-02 14:30:00,85.05,85.09,85.01,85.07,11357.0,72.7355,72.7697,72.7013,72.7526,11357.0
2019-12-02 14:40:00,85.09,85.09,85.0,85.01,14227.0,72.7697,72.7697,72.6928,72.7013,14227.0
2019-12-02 14:50:00,85.01,85.03,84.92,84.96,13653.0,72.7013,72.7184,72.6244,72.6586,13653.0
2019-12-02 15:00:00,84.98,84.99,84.79,84.84,10882.0,72.6757,72.6842,72.5132,72.5559,10882.0
2019-12-02 15:10:00,84.84,84.89,84.79,84.89,12729.0,72.5559,72.5987,72.5132,72.5987,12729.0
2019-12-02 15:20:00,84.88,84.89,84.77,84.79,13657.0,72.5901,72.5987,72.4961,72.5132,13657.0
2019-12-02 15:30:00,84.8,84.9,84.73,84.84,18830.0,72.5217,72.6072,72.4619,72.5559,18830.0
2019-12-02 15:40:00,84.84,84.96,84.83,84.85,25613.0,72.5559,72.6586,72.5474,72.5645,25613.0
2019-12-02 15:50:00,84.84,84.84,84.63,84.71,209893.0,72.5559,72.5559,72.3763,72.4448,209893.0
2019-12-03 09:30:00,84.21,84.49,83.92,84.08,44912.0,72.0172,72.2566,71.7691,71.906,44912.0
2019-12-03 09:40:00,84.05,84.22,83.83,83.84,12231.0,71.8803,72.0257,71.6922,71.7007,12231.0
2019-12-03 09:50:00,83.81,84.22,83.81,84.21,11376.0,71.6751,72.0257,71.6751,72.0172,11376.0
2019-12-03 10:00:00,84.19,84.23,83.92,83.94,14176.0,72.0001,72.0343,71.7691,71.7862,14176.0
2019-12-03 10:10:00,83.91,84.17,83.85,84.14,13565.0,71.7606,71.9829,71.7093,71.9573,13565.0
2019-12-03 10:20:00,84.12,84.2,83.92,83.92,14186.0,71.9402,72.0086,71.7691,71.7691,14186.0
2019-12-03 10:30:00,83.9,84.07,83.89,84.04,10244.0,71.752,71.8974,71.7435,71.8718,10244.0
2019-12-03 10:40:00,84.07,84.07,83.82,83.82,14589.0,71.8974,71.8974,71.6836,71.6836,14589.0
2019-12-03 10:50:00,83.82,83.93,83.78,83.88,12109.0,71.6836,71.7777,71.6494,71.7349,12109.0
2019-12-03 11:00:00,83.87,83.91,83.75,83.88,15036.0,71.7264,71.7606,71.6238,71.7349,15036.0
2019-12-03 11:10:00,83.87,84.06,83.85,84.0,10185.0,71.7264,71.8889,71.7093,71.8376,10185.0
2019-12-03 11:20:00,84.01,84.06,83.9,83.9,8559.0,71.8461,71.8889,71.752,71.752,8559.0
2019-12-03 11:30:00,83.9,83.98,83.8,83.95,7504.0,71.752,71.8205,71.6665,71.7948,7504.0
2019-12-03 11:40:00,83.96,84.01,83.94,83.96,6622.0,71.8034,71.8461,71.7862,71.8034,6622.0
2019-12-03 11:50:00,83.96,84.03,83.93,84.03,9273.0,71.8034,71.8632,71.7777,71.8632,9273.0
2019-12-03 12:00:00,84.04,84.08,83.94,84.08,7559.0,71.8718,71.906,71.7862,71.906,7559.0
2019-12-03 12:10:00,84.09,84.12,84.04,84.11,12140.0,71.9145,71.9402,71.8718,71.9316,12140.0
2019-12-03 12:20:00,84.11,84.16,84.11,84.13,5136.0,71.9316,71.9744,71.9316,71.9487,5136.0
2019-12-03 12:30:00,84.15,84.15,84.01,84.04,6008.0,71.9658,71.9658,71.8461,71.8718,6008.0
2019-12-03 12:40:00,84.05,84.06,83.99,84.06,9041.0,71.8803,71.8889,71.829,71.8889,9041.0
2019-12-03 12:50:00,84.06,84.14,84.06,84.14,5017.0,71.8889,71.9573,71.8889,71.9573,5017.0
2019-12-03 13:00:00,84.13,84.15,84.08,84.08,4097.0,71.9487,71.9658,71.906,71.906,4097.0
2019-12-03 13:10:00,84.09,84.16,84.09,84.14,5304.0,71.9145,71.9744,71.9145,71.9573,5304.0
2019-12-03 13:20:00,84.14,84.24,84.13,84.13,14762.0,71.9573,72.0428,71.9487,71.9487,14762.0
2019-12-03 13:30:00,84.13,84.23,84.12,84.23,10021.0,71.9487,72.0343,71.9402,72.0343,10021.0
2019-12-03 13:40:00,84.22,84.23,84.12,84.14,11716.0,72.0257,72.0343,71.9402,71.9573,11716.0
2019-12-03 13:50:00,84.13,84.14,84.06,84.08,6295.0,71.9487,71.9573,71.8889,71.906,6295.0
2019-12-03 14:00:00,84.09,84.1,84.04,84.09,15937.0,71.9145,71.9231,71.8718,71.9145,15937.0
2019-12-03 14:10:00,84.09,84.18,84.09,84.15,9688.0,71.9145,71.9915,71.9145,71.9658,9688.0
2019-12-03 14:20:00,84.14,84.15,84.06,84.11,12556.0,71.9573,71.9658,71.8889,71.9316,12556.0
2019-12-03 14:30:00,84.1,84.18,84.09,84.12,12471.0,71.9231,71.9915,71.9145,71.9402,12471.0
2019-12-03 14:40:00,84.13,84.23,84.13,84.22,7946.0,71.9487,72.0343,71.9487,72.0257,7946.0
2019-12-03 14:50:00,84.24,84.29,84.19,84.27,16232.0,72.0428,72.0856,72.0001,72.0685,16232.0
2019-12-03 15:00:00,84.3,84.33,84.21,84.23,15308.0,72.0941,72.1198,72.0172,72.0343,15308.0
2019-12-03 15:10:00,84.22,84.33,84.21,84.28,13976.0,72.0257,72.1198,72.0172,72.077,13976.0
2019-12-03 15:20:00,84.26,84.47,84.26,84.47,19934.0,72.0599,72.2395,72.0599,72.2395,19934.0
2019-12-03 15:30:00,84.48,84.48,84.29,84.31,17505.0,72.2481,72.2481,72.0856,72.1027,17505.0
2019-12-03 15:40:00,84.31,84.35,84.25,84.31,13781.0,72.1027,72.1369,72.0514,72.1027,13781.0
2019-12-03 15:50:00,84.32,84.51,84.25,84.49,123734.0,72.1112,72.2737,72.0514,72.2566,123734.0
2019-12-04 09:30:00,84.44,84.69,84.14,84.49,32942.0,72.2139,72.4277,71.9573,72.2566,32942.0
2019-12-04 09:40:00,84.46,84.7,84.36,84.67,12860.0,72.231,72.4362,72.1454,72.4106,12860.0
2019-12-04 09:50:00,84.64,85.08,84.62,85.02,18528.0,72.3849,72.7612,72.3678,72.7099,18528.0
2019-12-04 10:00:00,85.03,85.03,84.85,84.85,7010.0,72.7184,72.7184,72.5645,72.5645,7010.0
2019-12-04 10:10:00,84.84,84.88,84.59,84.61,12149.0,72.5559,72.5901,72.3421,72.3592,12149.0
2019-12-04 10:20:00,84.63,84.66,84.45,84.46,12342.0,72.3763,72.402,72.2224,72.231,12342.0
2019-12-04 10:30:00,84.48,84.62,84.48,84.57,8416.0,72.2481,72.3678,72.2481,72.325,8416.0
2019-12-04 10:40:00,84.6,84.79,84.6,84.78,9313.0,72.3507,72.5132,72.3507,72.5046,9313.0
2019-12-04 10:50:00,84.77,84.78,84.67,84.67,4692.0,72.4961,72.5046,72.4106,72.4106,4692.0
2019-12-04 11:00:00,84.66,84.7,84.49,84.51,10926.0,72.402,72.4362,72.2566,72.2737,10926.0
2019-12-04 11:10:00,84.5,84.56,84.46,84.52,7200.0,72.2652,72.3165,72.231,72.2823,7200.0
2019-12-04 11:20:00,84.52,84.62,84.48,84.6,16633.0,72.2823,72.3678,72.2481,72.3507,16633.0
2019-12-04 11:30:00,84.6,84.69,84.6,84.63,10058.0,72.3507,72.4277,72.3507,72.3763,10058.0
2019-12-04 11:40:00,84.61,84.63,84.57,84.59,9984.0,72.3592,72.3763,72.325,72.3421,9984.0
2019-12-04 11:50:00,84.59,84.61,84.49,84.49,9525.0,72.3421,72.3592,72.2566,72.2566,9525.0
2019-12-04 12:00:00,84.48,84.54,84.48,84.51,13616.0,72.2481,72.2994,72.2481,72.2737,13616.0
2019-12-04 12:10:00,84.49,84.51,84.36,84.38,13626.0,72.2566,72.2737,72.1454,72.1625,13626.0
2019-12-04 12:20:00,84.38,84.38,84.3,84.33,6007.0,72.1625,72.1625,72.0941,72.1198,6007.0
2019-12-04 12:30:00,84.34,84.41,84.32,84.4,11632.0,72.1283,72.1882,72.1112,72.1796,11632.0
2019-12-04 12:40:00,84.4,84.5,84.36,84.5,10347.0,72.1796,72.2652,72.1454,72.2652,10347.0
2019-12-04 12:50:00,84.49,84.51,84.46,84.5,6510.0,72.2566,72.2737,72.231,72.2652,6510.0
2019-12-04 13:00:00,84.5,84.53,84.46,84.49,11098.0,72.2652,72.2908,72.231,72.2566,11098.0
2019-12-04 13:10:00,84.48,84.48,84.39,84.42,15041.0,72.2481,72.2481,72.1711,72.1967,15041.0
2019-12-04 13:20:00,84.42,84.48,84.41,84.47,8512.0,72.1967,72.2481,72.1882,72.2395,8512.0
2019-12-04 13:30:00,84.47,84.53,84.46,84.53,7949.0,72.2395,72.2908,72.231,72.2908,7949.0
2019-12-04 13:40:00,84.53,84.59,84.5,84.58,12879.0,72.2908,72.3421,72.2652,72.3336,12879.0
2019-12-04 13:50:00,84.58,84.58,84.49,84.52,12418.0,72.3336,72.3336,72.2566,72.2823,12418.0
2019-12-04 14:00:00,84.51,84.57,84.51,84.54,12506.0,72.2737,72.325,72.2737,72.2994,12506.0
2019-12-04 14:10:00,84.55,84.61,84.54,84.59,11604.0,72.3079,72.3592,72.2994,72.3421,11604.0
2019-12-04 14:20:00,84.59,84.65,84.54,84.65,13780.0,72.3421,72.3934,72.2994,72.3934,13780.0
2019-12-04 14:30:00,84.66,84.7,84.64,84.67,12569.0,72.402,72.4362,72.3849,72.4106,12569.0
2019-12-04 14:40:00,84.66,84.7,84.62,84.64,9937.0,72.402,72.4362,72.3678,72.3849,9937.0
2019-12-04 14:50:00,84.65,84.69,84.63,84.64,8313.0,72.3934,72.4277,72.3763,72.3849,8313.0
2019-12-04 15:00:00,84.65,84.71,84.64,84.67,10022.0,72.3934,72.4448,72.3849,72.4106,10022.0
2019-12-04 15:10:00,84.67,84.68,84.6,84.61,11496.0,72.4106,72.4191,72.3507,72.3592,11496.0
2019-12-04 15:20:00,84.6,84.63,84.55,84.55,13728.0,72.3507,72.3763,72.3079,72.3079,13728.0
2019-12-04 15:30:00,84.56,84.57,84.48,84.54,20750.0,72.3165,72.325,72.2481,72.2994,20750.0
2019-12-04 15:40:00,84.53,84.61,84.51,84.61,32382.0,72.2908,72.3592,72.2737,72.3592,32382.0
2019-12-04 15:50:00,84.62,84.68,84.46,84.52,196159.0,72.3678,72.4191,72.231,72.2823,196159.0
2019-12-05 09:30:00,84.62,84.8,84.27,84.44,17695.0,72.3678,72.5217,72.0685,72.2139,17695.0
2019-12-05 09:40:00,84.42,84.58,84.34,84.57,25482.0,72.1967,72.3336,72.1283,72.325,25482.0
2019-12-05 09:50:00,84.58,84.64,84.49,84.53,14954.0,72.3336,72.3849,72.2566,72.2908,14954.0
2019-12-05 10:00:00,84.51,84.56,84.36,84.4,24862.0,72.2737,72.3165,72.1454,72.1796,24862.0
2019-12-05 10:10:00,84.4,84.42,84.27,84.27,13845.0,72.1796,72.1967,72.0685,72.0685,13845.0
2019-12-05 10:20:00,84.28,84.43,84.25,84.41,6856.0,72.077,72.2053,72.0514,72.1882,6856.0
2019-12-05 10:30:00,84.41,84.48,84.4,84.4,8567.0,72.1882,72.2481,72.1796,72.1796,8567.0
2019-12-05 10:40:00,84.41,84.43,84.33,84.4,10785.0,72.1882,72.2053,72.1198,72.1796,10785.0
2019-12-05 10:50:00,84.4,84.53,84.38,84.51,13092.0,72.1796,72.2908,72.1625,72.2737,13092.0
2019-12-05 11:00:00,84.51,84.55,84.42,84.48,20904.0,72.2737,72.3079,72.1967,72.2481,20904.0
2019-12-05 11:10:00,84.48,84.57,84.43,84.56,11038.0,72.2481,72.325,72.2053,72.3165,11038.0
2019-12-05 11:20:00,84.56,84.58,84.44,84.48,41460.0,72.3165,72.3336,72.2139,72.2481,41460.0
2019-12-05 11:30:00,84.48,84.5,84.34,84.39,10076.0,72.2481,72.2652,72.1283,72.1711,10076.0
2019-12-05 11:40:00,84.39,84.4,84.25,84.3,11313.0,72.1711,72.1796,72.0514,72.0941,11313.0
2019-12-05 11:50:00,84.32,84.32,84.21,84.21,9515.0,72.1112,72.1112,72.0172,72.0172,9515.0
2019-12-05 12:00:00,84.19,84.28,84.19,84.27,17206.0,72.0001,72.077,72.0001,72.0685,17206.0
2019-12-05 12:10:00,84.27,84.38,84.26,84.3,28937.0,72.0685,72.1625,72.0599,72.0941,28937.0
2019-12-05 12:20:00,84.3,84.33,84.27,84.29,8881.0,72.0941,72.1198,72.0685,72.0856,8881.0
2019-12-05 12:30:00,84.29,84.3,84.18,84.27,12002.0,72.0856,72.0941,71.9915,72.0685,12002.0
2019-12-05 12:40:00,84.28,84.34,84.24,84.3,15601.0,72.077,72.1283,72.0428,72.0941,15601.0
2019-12-05 12:50:00,84.34,84.35,84.32,84.33,6941.0,72.1283,72.1369,72.1112,72.1198,6941.0
2019-12-05 13:00:00,84.33,84.35,84.3,84.32,12932.0,72.1198,72.1369,72.0941,72.1112,12932.0
2019-12-05 13:10:00,84.34,84.43,84.34,84.43,12432.0,72.1283,72.2053,72.1283,72.2053,12432.0
2019-12-05 13:20:00,84.43,84.5,84.39,84.48,32032.0,72.2053,72.2652,72.1711,72.2481,32032.0
2019-12-05 13:30:00,84.48,84.5,84.4,84.44,14687.0,72.2481,72.2652,72.1796,72.2139,14687.0
2019-12-05 13:40:00,84.42,84.43,84.34,84.34,8216.0,72.1967,72.2053,72.1283,72.1283,8216.0
2019-12-05 13:50:00,84.33,84.33,84.27,84.31,9870.0,72.1198,72.1198,72.0685,72.1027,9870.0
2019-12-05 14:00:00,84.32,84.38,84.32,84.37,8234.0,72.1112,72.1625,72.1112,72.154,8234.0
2019-12-05 14:10:00,84.38,84.41,84.35,84.36,9028.0,72.1625,72.1882,72.1369,72.1454,9028.0
2019-12-05 14:20:00,84.36,84.42,84.36,84.42,9880.0,72.1454,72.1967,72.1454,72.1967,9880.0
2019-12-05 14:30:00,84.43,84.51,84.42,84.49,11542.0,72.2053,72.2737,72.1967,72.2566,11542.0
2019-12-05 14:40:00,84.5,84.5,84.41,84.41,8341.0,72.2652,72.2652,72.1882,72.1882,8341.0
2019-12-05 14:50:00,84.41,84.47,84.21,84.34,32580.0,72.1882,72.2395,72.0172,72.1283,32580.0
2019-12-05 15:00:00,84.36,84.36,84.29,84.31,12063.0,72.1454,72.1454,72.0856,72.1027,12063.0
2019-12-05 15:10:00,84.29,84.34,84.29,84.33,13970.0,72.0856,72.1283,72.0856,72.1198,13970.0
2019-12-05 15:20:00,84.33,84.42,84.33,84.42,12655.0,72.1198,72.1967,72.1198,72.1967,12655.0
2019-12-05 15:30:00,84.41,84.46,84.36,84.37,27775.0,72.1882,72.231,72.1454,72.154,27775.0
2019-12-05 15:40:00,84.37,84.43,84.36,84.39,36851.0,72.154,72.2053,72.1454,72.1711,36851.0
2019-12-05 15:50:00,84.39,84.45,84.34,84.42,134391.0,72.1711,72.2224,72.1283,72.1967,134391.0
2019-12-06 09:30:00,84.99,85.02,84.84,84.9,27197.0,72.6842,72.7099,72.5559,72.6072,27197.0
2019-12-06 09:40:00,84.91,84.93,84.81,84.83,11917.0,72.6158,72.6329,72.5303,72.5474,11917.0
2019-12-06 09:50:00,84.84,84.96,84.76,84.93,6709.0,72.5559,72.6586,72.4875,72.6329,6709.0
2019-12-06 10:00:00,84.96,85.06,84.94,85.02,15551.0,72.6586,72.7441,72.6415,72.7099,15551.0
2019-12-06 10:10:00,85.03,85.04,84.92,85.01,20775.0,72.7184,72.727,72.6244,72.7013,20775.0
2019-12-06 10:20:00,85.02,85.13,85.01,85.13,20177.0,72.7099,72.8039,72.7013,72.8039,20177.0
2019-12-06 10:30:00,85.12,85.19,85.09,85.19,12125.0,72.7954,72.8553,72.7697,72.8553,12125.0
2019-12-06 10:40:00,85.19,85.3,85.17,85.29,7073.0,72.8553,72.9493,72.8382,72.9408,7073.0
2019-12-06 10:50:00,85.31,85.38,85.3,85.35,8914.0,72.9579,73.0177,72.9493,72.9921,8914.0
2019-12-06 11:00:00,85.37,85.37,85.23,85.28,6372.0,73.0092,73.0092,72.8895,72.9322,6372.0
2019-12-06 11:10:00,85.29,85.29,85.14,85.17,5922.0,72.9408,72.9408,72.8125,72.8382,5922.0
2019-12-06 11:20:00,85.15,85.27,85.15,85.25,9293.0,72.8211,72.9237,72.8211,72.9066,9293.0
2019-12-06 11:30:00,85.25,85.34,85.2,85.32,15152.0,72.9066,72.9835,72.8638,72.9664,15152.0
2019-12-06 11:40:00,85.35,85.4,85.32,85.33,12528.0,72.9921,73.0349,72.9664,72.975,12528.0
2019-12-06 11:50:00,85.33,85.35,85.2,85.2,8655.0,72.975,72.9921,72.8638,72.8638,8655.0
2019-12-06 12:00:00,85.19,85.24,85.17,85.2,10599.0,72.8553,72.898,72.8382,72.8638,10599.0
2019-12-06 12:10:00,85.2,85.21,85.12,85.19,15308.0,72.8638,72.8724,72.7954,72.8553,15308.0
2019-12-06 12:20:00,85.19,85.22,85.16,85.17,8475.0,72.8553,72.8809,72.8296,72.8382,8475.0
2019-12-06 12:30:00,85.17,85.21,85.14,85.19,11530.0,72.8382,72.8724,72.8125,72.8553,11530.0
2019-12-06 12:40:00,85.18,85.3,85.18,85.27,5644.0,72.8467,72.9493,72.8467,72.9237,5644.0
2019-12-06 12:50:00,85.28,85.29,85.24,85.27,5308.0,72.9322,72.9408,72.898,72.9237,5308.0
2019-12-06 13:00:00,85.27,85.29,85.24,85.26,4546.0,72.9237,72.9408,72.898,72.9151,4546.0
2019-12-06 13:10:00,85.26,85.33,85.26,85.3,16990.0,72.9151,72.975,72.9151,72.9493,16990.0
2019-12-06 13:20:00,85.31,85.31,85.23,85.23,8869.0,72.9579,72.9579,72.8895,72.8895,8869.0
2019-12-06 13:30:00,85.23,85.24,85.19,85.23,8224.0,72.8895,72.898,72.8553,72.8895,8224.0
2019-12-06 13:40:00,85.22,85.24,85.12,85.13,13350.0,72.8809,72.898,72.7954,72.8039,13350.0
2019-12-06 13:50:00,85.12,85.12,85.03,85.03,13998.0,72.7954,72.7954,72.7184,72.7184,13998.0
2019-12-06 14:00:00,85.03,85.12,85.01,85.12,8179.0,72.7184,72.7954,72.7013,72.7954,8179.0
2019-12-06 14:10:00,85.11,85.11,85.08,85.11,4560.0,72.7868,72.7868,72.7612,72.7868,4560.0
2019-12-06 14:20:00,85.1,85.13,85.09,85.11,7935.0,72.7783,72.8039,72.7697,72.7868,7935.0
2019-12-06 14:30:00,85.1,85.11,85.04,85.09,8788.0,72.7783,72.7868,72.727,72.7697,8788.0
2019-12-06 14:40:00,85.09,85.2,85.09,85.19,8700.0,72.7697,72.8638,72.7697,72.8553,8700.0
2019-12-06 14:50:00,85.18,85.23,85.17,85.2,14434.0,72.8467,72.8895,72.8382,72.8638,14434.0
2019-12-06 15:00:00,85.21,85.21,85.16,85.2,9052.0,72.8724,72.8724,72.8296,72.8638,9052.0
2019-12-06 15:10:00,85.2,85.24,85.11,85.13,13715.0,72.8638,72.898,72.7868,72.8039,13715.0
2019-12-06 15:20:00,85.12,85.12,85.07,85.11,13970.0,72.7954,72.7954,72.7526,72.7868,13970.0
2019-12-06 15:30:00,85.09,85.16,85.06,85.16,32683.0,72.7697,72.8296,72.7441,72.8296,32683.0
2019-12-06 15:40:00,85.16,85.22,85.11,85.11,16212.0,72.8296,72.8809,72.7868,72.7868,16212.0
2019-12-06 15:50:00,85.12,85.18,85.07,85.13,69732.0,72.7954,72.8467,72.7526,72.8039,69732.0
2019-12-09 09:30:00,85.12,85.22,84.85,84.86,22096.0,72.7954,72.8809,72.5645,72.573,22096.0
2019-12-09 09:40:00,84.84,85.07,84.84,84.9,17157.0,72.5559,72.7526,72.5559,72.6072,17157.0
2019-12-09 09:50:00,84.91,85.0,84.84,84.85,7568.0,72.6158,72.6928,72.5559,72.5645,7568.0
2019-12-09 10:00:00,84.81,84.86,84.79,84.82,11883.0,72.5303,72.573,72.5132,72.5388,11883.0
2019-12-09 10:10:00,84.82,84.83,84.77,84.78,10907.0,72.5388,72.5474,72.4961,72.5046,10907.0
2019-12-09 10:20:00,84.79,84.8,84.71,84.74,13200.0,72.5132,72.5217,72.4448,72.4704,13200.0
2019-12-09 10:30:00,84.74,84.78,84.73,84.75,7143.0,72.4704,72.5046,72.4619,72.479,7143.0
2019-12-09 10:40:00,84.69,84.7,84.59,84.63,9303.0,72.4277,72.4362,72.3421,72.3763,9303.0
2019-12-09 10:50:00,84.63,84.68,84.61,84.62,5410.0,72.3763,72.4191,72.3592,72.3678,5410.0
2019-12-09 11:00:00,84.61,84.61,84.54,84.59,11058.0,72.3592,72.3592,72.2994,72.3421,11058.0
2019-12-09 11:10:00,84.59,84.59,84.46,84.47,13459.0,72.3421,72.3421,72.231,72.2395,13459.0
2019-12-09 11:20:00,84.43,84.62,84.43,84.6,14393.0,72.2053,72.3678,72.2053,72.3507,14393.0
2019-12-09 11:30:00,84.58,84.62,84.53,84.61,11605.0,72.3336,72.3678,72.2908,72.3592,11605.0
2019-12-09 11:40:00,84.61,84.62,84.5,84.53,8839.0,72.3592,72.3678,72.2652,72.2908,8839.0
2019-12-09 11:50:00,84.54,84.58,84.51,84.58,8409.0,72.2994,72.3336,72.2737,72.3336,8409.0
2019-12-09 12:00:00,84.58,84.66,84.58,84.63,34696.0,72.3336,72.402,72.3336,72.3763,34696.0
2019-12-09 12:10:00,84.63,84.85,84.63,84.82,11023.0,72.3763,72.5645,72.3763,72.5388,11023.0
2019-12-09 12:20:00,84.8,84.8,84.69,84.71,11693.0,72.5217,72.5217,72.4277,72.4448,11693.0
2019-12-09 12:30:00,84.7,84.78,84.69,84.76,12936.0,72.4362,72.5046,72.4277,72.4875,12936.0
2019-12-09 12:40:00,84.77,84.83,84.77,84.79,14543.0,72.4961,72.5474,72.4961,72.5132,14543.0
2019-12-09 12:50:00,84.8,84.86,84.79,84.85,6024.0,72.5217,72.573,72.5132,72.5645,6024.0
2019-12-09 13:00:00,84.85,84.88,84.82,84.87,8545.0,72.5645,72.5901,72.5388,72.5816,8545.0
2019-12-09 13:10:00,84.85,84.85,84.8,84.8,10284.0,72.5645,72.5645,72.5217,72.5217,10284.0
2019-12-09 13:20:00,84.81,84.81,84.76,84.79,8984.0,72.5303,72.5303,72.4875,72.5132,8984.0
2019-12-09 13:30:00,84.79,84.8,84.74,84.78,10367.0,72.5132,72.5217,72.4704,72.5046,10367.0
2019-12-09 13:40:00,84.78,84.81,84.76,84.77,4671.0,72.5046,72.5303,72.4875,72.4961,4671.0
2019-12-09 13:50:00,84.78,84.79,84.69,84.7,12945.0,72.5046,72.5132,72.4277,72.4362,12945.0
2019-12-09 14:00:00,84.72,84.72,84.67,84.68,14279.0,72.4533,72.4533,72.4106,72.4191,14279.0
2019-12-09 14:10:00,84.67,84.69,84.63,84.67,11436.0,72.4106,72.4277,72.3763,72.4106,11436.0
2019-12-09 14:20:00,84.68,84.68,84.6,84.67,7348.0,72.4191,72.4191,72.3507,72.4106,7348.0
2019-12-09 14:30:00,84.66,84.71,84.65,84.68,7722.0,72.402,72.4448,72.3934,72.4191,7722.0
2019-12-09 14:40:00,84.69,84.7,84.64,84.69,10723.0,72.4277,72.4362,72.3849,72.4277,10723.0
2019-12-09 14:50:00,84.68,84.7,84.63,84.63,6403.0,72.4191,72.4362,72.3763,72.3763,6403.0
2019-12-09 15:00:00,84.63,84.66,84.61,84.65,8365.0,72.3763,72.402,72.3592,72.3934,8365.0
2019-12-09 15:10:00,84.66,84.74,84.61,84.73,10907.0,72.402,72.4704,72.3592,72.4619,10907.0
2019-12-09 15:20:00,84.71,84.76,84.71,84.74,10622.0,72.4448,72.4875,72.4448,72.4704,10622.0
2019-12-09 15:30:00,84.73,84.74,84.63,84.67,25814.0,72.4619,72.4704,72.3763,72.4106,25814.0
2019-12-09 15:40:00,84.65,84.74,84.64,84.74,19896.0,72.3934,72.4704,72.3849,72.4704,19896.0
2019-12-09 15:50:00,84.73,84.74,84.65,84.7,116493.0,72.4619,72.4704,72.3934,72.4362,116493.0
2019-12-10 09:30:00,84.56,84.94,84.3,84.48,29401.0,72.3165,72.6415,72.0941,72.2481,29401.0
2019-12-10 09:40:00,84.46,84.72,84.4,84.69,19020.0,72.231,72.4533,72.1796,72.4277,19020.0
2019-12-10 09:50:00,84.7,84.72,84.5,84.53,8665.0,72.4362,72.4533,72.2652,72.2908,8665.0
2019-12-10 10:00:00,84.54,84.67,84.54,84.65,10500.0,72.2994,72.4106,72.2994,72.3934,10500.0
2019-12-10 10:10:00,84.6,84.68,84.53,84.53,8277.0,72.3507,72.4191,72.2908,72.2908,8277.0
2019-12-10 10:20:00,84.53,84.82,84.52,84.81,16529.0,72.2908,72.5388,72.2823,72.5303,16529.0
2019-12-10 10:30:00,84.77,84.77,84.65,84.66,6353.0,72.4961,72.4961,72.3934,72.402,6353.0
2019-12-10 10:40:00,84.65,84.74,84.65,84.71,9439.0,72.3934,72.4704,72.3934,72.4448,9439.0
2019-12-10 10:50:00,84.69,84.83,84.61,84.83,10698.0,72.4277,72.5474,72.3592,72.5474,10698.0
2019-12-10 11:00:00,84.81,84.85,84.53,84.73,21201.0,72.5303,72.5645,72.2908,72.4619,21201.0
2019-12-10 11:10:00,84.73,84.82,84.63,84.66,11242.0,72.4619,72.5388,72.3763,72.402,11242.0
2019-12-10 11:20:00,84.66,84.77,84.66,84.75,11036.0,72.402,72.4961,72.402,72.479,11036.0
2019-12-10 11:30:00,84.76,84.78,84.66,84.68,10899.0,72.4875,72.5046,72.402,72.4191,10899.0
2019-12-10 11:40:00,84.67,84.75,84.67,84.69,7266.0,72.4106,72.479,72.4106,72.4277,7266.0
2019-12-10 11:50:00,84.7,84.75,84.67,84.69,7787.0,72.4362,72.479,72.4106,72.4277,7787.0
2019-12-10 12:00:00,84.7,84.7,84.61,84.65,7865.0,72.4362,72.4362,72.3592,72.3934,7865.0
2019-12-10 12:10:00,84.65,84.65,84.58,84.59,7069.0,72.3934,72.3934,72.3336,72.3421,7069.0
2019-12-10 12:20:00,84.6,84.62,84.51,84.55,10255.0,72.3507,72.3678,72.2737,72.3079,10255.0
2019-12-10 12:30:00,84.55,84.61,84.55,84.61,7456.0,72.3079,72.3592,72.3079,72.3592,7456.0
2019-12-10 12:40:00,84.6,84.61,84.55,84.56,5297.0,72.3507,72.3592,72.3079,72.3165,5297.0
2019-12-10 12:50:00,84.55,84.67,84.51,84.64,8241.0,72.3079,72.4106,72.2737,72.3849,8241.0
2019-12-10 13:00:00,84.65,84.69,84.61,84.61,5253.0,72.3934,72.4277,72.3592,72.3592,5253.0
2019-12-10 13:10:00,84.62,84.67,84.61,84.62,7710.0,72.3678,72.4106,72.3592,72.3678,7710.0
2019-12-10 13:20:00,84.61,84.65,84.61,84.63,6094.0,72.3592,72.3934,72.3592,72.3763,6094.0
2019-12-10 13:30:00,84.64,84.71,84.63,84.71,7693.0,72.3849,72.4448,72.3763,72.4448,7693.0
2019-12-10 13:40:00,84.72,84.72,84.64,84.66,5840.0,72.4533,72.4533,72.3849,72.402,5840.0
2019-12-10 13:50:00,84.66,84.71,84.66,84.7,12012.0,72.402,72.4448,72.402,72.4362,12012.0
2019-12-10 14:00:00,84.7,84.77,84.68,84.72,6854.0,72.4362,72.4961,72.4191,72.4533,6854.0
2019-12-10 14:10:00,84.72,84.74,84.62,84.64,10905.0,72.4533,72.4704,72.3678,72.3849,10905.0
2019-12-10 14:20:00,84.64,84.69,84.61,84.64,12413.0,72.3849,72.4277,72.3592,72.3849,12413.0
2019-12-10 14:30:00,84.65,84.7,84.62,84.62,16277.0,72.3934,72.4362,72.3678,72.3678,16277.0
2019-12-10 14:40:00,84.61,84.63,84.59,84.6,9354.0,72.3592,72.3763,72.3421,72.3507,9354.0
2019-12-10 14:50:00,84.61,84.69,84.6,84.67,9986.0,72.3592,72.4277,72.3507,72.4106,9986.0
2019-12-10 15:00:00,84.67,84.68,84.63,84.64,12505.0,72.4106,72.4191,72.3763,72.3849,12505.0
2019-12-10 15:10:00,84.65,84.72,84.61,84.65,19245.0,72.3934,72.4533,72.3592,72.3934,19245.0
2019-12-10 15:20:00,84.65,84.65,84.49,84.49,14792.0,72.3934,72.3934,72.2566,72.2566,14792.0
2019-12-10 15:30:00,84.49,84.5,84.3,84.38,27335.0,72.2566,72.2652,72.0941,72.1625,27335.0
2019-12-10 15:40:00,84.39,84.49,84.37,84.48,24180.0,72.1711,72.2566,72.154,72.2481,24180.0
2019-12-10 15:50:00,84.48,84.53,84.42,84.52,103585.0,72.2481,72.2908,72.1967,72.2823,103585.0
2019-12-11 09:30:00,84.57,84.78,84.17,84.19,33073.0,72.325,72.5046,71.9829,72.0001,33073.0
2019-12-11 09:40:00,84.18,84.19,83.96,84.07,13270.0,71.9915,72.0001,71.8034,71.8974,13270.0
2019-12-11 09:50:00,84.08,84.24,84.07,84.2,13670.0,71.906,72.0428,71.8974,72.0086,13670.0
2019-12-11 10:00:00,84.21,84.22,84.03,84.09,43483.0,72.0172,72.0257,71.8632,71.9145,43483.0
2019-12-11 10:10:00,84.1,84.13,84.05,84.09,13570.0,71.9231,71.9487,71.8803,71.9145,13570.0
2019-12-11 10:20:00,84.08,84.11,83.92,83.92,16678.0,71.906,71.9316,71.7691,71.7691,16678.0
2019-12-11 10:30:00,83.93,83.94,83.8,83.81,20289.0,71.7777,71.7862,71.6665,71.6751,20289.0
2019-12-11 10:40:00,83.82,83.87,83.77,83.83,14880.0,71.6836,71.7264,71.6409,71.6922,14880.0
2019-12-11 10:50:00,83.8,83.84,83.76,83.76,16067.0,71.6665,71.7007,71.6323,71.6323,16067.0
2019-12-11 11:00:00,83.76,83.76,83.61,83.67,17294.0,71.6323,71.6323,71.504,71.5553,17294.0
2019-12-11 11:10:00,83.67,83.72,83.62,83.7,24727.0,71.5553,71.5981,71.5126,71.581,24727.0
2019-12-11 11:20:00,83.71,83.73,83.62,83.69,16197.0,71.5896,71.6067,71.5126,71.5724,16197.0
2019-12-11 11:30:00,83.72,83.76,83.69,83.75,21284.0,71.5981,71.6323,71.5724,71.6238,21284.0
2019-12-11 11:40:00,83.77,83.81,83.75,83.78,8640.0,71.6409,71.6751,71.6238,71.6494,8640.0
2019-12-11 11:50:00,83.78,83.86,83.71,83.75,50054.0,71.6494,71.7178,71.5896,71.6238,50054.0
2019-12-11 12:00:00,83.75,83.84,83.72,83.75,22083.0,71.6238,71.7007,71.5981,71.6238,22083.0
2019-12-11 12:10:00,83.76,83.77,83.66,83.76,13315.0,71.6323,71.6409,71.5468,71.6323,13315.0
2019-12-11 12:20:00,83.76,83.76,83.69,83.69,6665.0,71.6323,71.6323,71.5724,71.5724,6665.0
2019-12-11 12:30:00,83.69,83.74,83.67,83.74,13455.0,71.5724,71.6152,71.5553,71.6152,13455.0
2019-12-11 12:40:00,83.75,83.82,83.75,83.81,15981.0,71.6238,71.6836,71.6238,71.6751,15981.0
2019-12-11 12:50:00,83.81,83.9,83.81,83.89,8916.0,71.6751,71.752,71.6751,71.7435,8916.0
2019-12-11 13:00:00,83.9,84.01,83.88,84.0,33902.0,71.752,71.8461,71.7349,71.8376,33902.0
2019-12-11 13:10:00,84.0,84.1,84.0,84.06,21223.0,71.8376,71.9231,71.8376,71.8889,21223.0
2019-12-11 13:20:00,84.06,84.17,84.05,84.15,12163.0,71.8889,71.9829,71.8803,71.9658,12163.0
2019-12-11 13:30:00,84.17,84.21,84.13,84.14,13691.0,71.9829,72.0172,71.9487,71.9573,13691.0
2019-12-11 13:40:00,84.14,84.18,84.13,84.17,8315.0,71.9573,71.9915,71.9487,71.9829,8315.0
2019-12-11 13:50:00,84.17,84.19,84.09,84.15,12752.0,71.9829,72.0001,71.9145,71.9658,12752.0
2019-12-11 14:00:00,84.09,84.29,84.09,84.26,8157.0,71.9145,72.0856,71.9145,72.0599,8157.0
2019-12-11 14:10:00,84.25,84.33,84.22,84.33,7487.0,72.0514,72.1198,72.0257,72.1198,7487.0
2019-12-11 14:20:00,84.33,84.36,84.25,84.25,11143.0,72.1198,72.1454,72.0514,72.0514,11143.0
2019-12-11 14:30:00,84.26,84.26,84.14,84.21,11611.0,72.0599,72.0599,71.9573,72.0172,11611.0
2019-12-11 14:40:00,84.22,84.28,84.15,84.17,14784.0,72.0257,72.077,71.9658,71.9829,14784.0
2019-12-11 14:50:00,84.2,84.29,84.14,84.27,12065.0,72.0086,72.0856,71.9573,72.0685,12065.0
2019-12-11 15:00:00,84.28,84.31,84.23,84.26,19681.0,72.077,72.1027,72.0343,72.0599,19681.0
2019-12-11 15:10:00,84.25,84.26,84.16,84.2,11300.0,72.0514,72.0599,71.9744,72.0086,11300.0
2019-12-11 15:20:00,84.19,84.28,84.17,84.23,14428.0,72.0001,72.077,71.9829,72.0343,14428.0
2019-12-11 15:30:00,84.23,84.27,84.18,84.2,15786.0,72.0343,72.0685,71.9915,72.0086,15786.0
2019-12-11 15:40:00,84.2,84.21,84.14,84.16,21571.0,72.0086,72.0172,71.9573,71.9744,21571.0
2019-12-11 15:50:00,84.17,84.29,84.17,84.26,129843.0,71.9829,72.0856,71.9829,72.0599,129843.0
2019-12-12 09:30:00,84.15,84.47,83.75,84.32,20622.0,71.9658,72.2395,71.6238,72.1112,20622.0
2019-12-12 09:40:00,84.38,84.44,84.21,84.29,9286.0,72.1625,72.2139,72.0172,72.0856,9286.0
2019-12-12 09:50:00,84.34,84.62,84.32,84.62,10256.0,72.1283,72.3678,72.1112,72.3678,10256.0
2019-12-12 10:00:00,84.7,84.78,84.57,84.7,17042.0,72.4362,72.5046,72.325,72.4362,17042.0
2019-12-12 10:10:00,84.66,84.85,84.63,84.72,16341.0,72.402,72.5645,72.3763,72.4533,16341.0
2019-12-12 10:20:00,84.71,84.97,84.69,84.95,17322.0,72.4448,72.6671,72.4277,72.65,17322.0
2019-12-12 10:30:00,84.97,85.08,84.92,84.99,19419.0,72.6671,72.7612,72.6244,72.6842,19419.0
2019-12-12 10:40:00,84.99,85.0,84.72,84.72,10719.0,72.6842,72.6928,72.4533,72.4533,10719.0
2019-12-12 10:50:00,84.74,84.97,84.74,84.93,7700.0,72.4704,72.6671,72.4704,72.6329,7700.0
2019-12-12 11:00:00,84.9,84.92,84.8,84.8,10316.0,72.6072,72.6244,72.5217,72.5217,10316.0
2019-12-12 11:10:00,84.81,84.84,84.61,84.68,10568.0,72.5303,72.5559,72.3592,72.4191,10568.0
2019-12-12 11:20:00,84.69,84.69,84.45,84.47,14034.0,72.4277,72.4277,72.2224,72.2395,14034.0
2019-12-12 11:30:00,84.45,84.63,84.45,84.59,10351.0,72.2224,72.3763,72.2224,72.3421,10351.0
2019-12-12 11:40:00,84.57,84.57,84.45,84.49,23892.0,72.325,72.325,72.2224,72.2566,23892.0
2019-12-12 11:50:00,84.45,84.51,84.27,84.48,14892.0,72.2224,72.2737,72.0685,72.2481,14892.0
2019-12-12 12:00:00,84.47,84.49,84.4,84.45,12332.0,72.2395,72.2566,72.1796,72.2224,12332.0
2019-12-12 12:10:00,84.45,84.45,84.29,84.31,11987.0,72.2224,72.2224,72.0856,72.1027,11987.0
2019-12-12 12:20:00,84.3,84.3,84.17,84.28,7218.0,72.0941,72.0941,71.9829,72.077,7218.0
2019-12-12 12:30:00,84.29,84.36,84.23,84.34,11928.0,72.0856,72.1454,72.0343,72.1283,11928.0
2019-12-12 12:40:00,84.34,84.39,84.3,84.37,7380.0,72.1283,72.1711,72.0941,72.154,7380.0
2019-12-12 12:50:00,84.36,84.36,84.24,84.24,9889.0,72.1454,72.1454,72.0428,72.0428,9889.0
2019-12-12 13:00:00,84.25,84.39,84.24,84.35,9249.0,72.0514,72.1711,72.0428,72.1369,9249.0
2019-12-12 13:10:00,84.34,84.43,84.33,84.43,7246.0,72.1283,72.2053,72.1198,72.2053,7246.0
2019-12-12 13:20:00,84.42,84.44,84.39,84.41,7232.0,72.1967,72.2139,72.1711,72.1882,7232.0
2019-12-12 13:30:00,84.41,84.41,84.34,84.38,9089.0,72.1882,72.1882,72.1283,72.1625,9089.0
2019-12-12 13:40:00,84.38,84.4,84.34,84.35,5396.0,72.1625,72.1796,72.1283,72.1369,5396.0
2019-12-12 13:50:00,84.36,84.39,84.27,84.34,11425.0,72.1454,72.1711,72.0685,72.1283,11425.0
2019-12-12 14:00:00,84.36,84.36,84.24,84.29,7946.0,72.1454,72.1454,72.0428,72.0856,7946.0
2019-12-12 14:10:00,84.28,84.32,84.18,84.23,8750.0,72.077,72.1112,71.9915,72.0343,8750.0
2019-12-12 14:20:00,84.22,84.29,84.2,84.28,11822.0,72.0257,72.0856,72.0086,72.077,11822.0
2019-12-12 14:30:00,84.23,84.54,84.23,84.41,61780.0,72.0343,72.2994,72.0343,72.1882,61780.0
2019-12-12 14:40:00,84.41,84.5,84.37,84.39,10392.0,72.1882,72.2652,72.154,72.1711,10392.0
2019-12-12 14:50:00,84.4,84.54,84.31,84.51,8600.0,72.1796,72.2994,72.1027,72.2737,8600.0
2019-12-12 15:00:00,84.53,84.62,84.49,84.6,9973.0,72.2908,72.3678,72.2566,72.3507,9973.0
2019-12-12 15:10:00,84.59,84.59,84.48,84.55,11065.0,72.3421,72.3421,72.2481,72.3079,11065.0
2019-12-12 15:20:00,84.56,84.67,84.54,84.66,11826.0,72.3165,72.4106,72.2994,72.402,11826.0
2019-12-12 15:30:00,84.67,84.71,84.58,84.66,20899.0,72.4106,72.4448,72.3336,72.402,20899.0
2019-12-12 15:40:00,84.65,84.82,84.65,84.81,23836.0,72.3934,72.5388,72.3934,72.5303,23836.0
2019-12-12 15:50:00,84.84,84.88,84.71,84.73,76660.0,72.5559,72.5901,72.4448,72.4619,76660.0
2019-12-13 09:30:00,84.67,84.67,84.08,84.31,33909.0,72.4106,72.4106,71.906,72.1027,33909.0
2019-12-13 09:40:00,84.4,84.65,84.19,84.65,36164.0,72.1796,72.3934,72.0001,72.3934,36164.0
2019-12-13 09:50:00,84.68,84.79,84.63,84.72,22952.0,72.4191,72.5132,72.3763,72.4533,22952.0
2019-12-13 10:00:00,84.7,85.07,84.67,84.89,18438.0,72.4362,72.7526,72.4106,72.5987,18438.0
2019-12-13 10:10:00,84.88,84.92,84.67,84.89,25104.0,72.5901,72.6244,72.4106,72.5987,25104.0
2019-12-13 10:20:00,84.88,84.97,84.79,84.95,24099.0,72.5901,72.6671,72.5132,72.65,24099.0
2019-12-13 10:30:00,84.95,84.98,84.69,84.79,21750.0,72.65,72.6757,72.4277,72.5132,21750.0
2019-12-13 10:40:00,84.81,85.06,84.75,84.83,22024.0,72.5303,72.7441,72.479,72.5474,22024.0
2019-12-13 10:50:00,84.86,84.89,84.71,84.72,15028.0,72.573,72.5987,72.4448,72.4533,15028.0
2019-12-13 11:00:00,84.72,84.9,84.7,84.89,17577.0,72.4533,72.6072,72.4362,72.5987,17577.0
2019-12-13 11:10:00,84.9,84.95,84.71,84.71,12226.0,72.6072,72.65,72.4448,72.4448,12226.0
2019-12-13 11:20:00,84.72,84.75,84.6,84.64,16553.0,72.4533,72.479,72.3507,72.3849,16553.0
2019-12-13 11:30:00,84.62,84.81,84.62,84.76,15612.0,72.3678,72.5303,72.3678,72.4875,15612.0
2019-12-13 11:40:00,84.73,84.89,84.73,84.82,10036.0,72.4619,72.5987,72.4619,72.5388,10036.0
2019-12-13 11:50:00,84.86,84.95,84.83,84.91,12038.0,72.573,72.65,72.5474,72.6158,12038.0
2019-12-13 12:00:00,84.9,84.95,84.89,84.89,13127.0,72.6072,72.65,72.5987,72.5987,13127.0
2019-12-13 12:10:00,84.91,84.96,84.84,84.95,11177.0,72.6158,72.6586,72.5559,72.65,11177.0
2019-12-13 12:20:00,84.97,84.97,84.89,84.92,10406.0,72.6671,72.6671,72.5987,72.6244,10406.0
2019-12-13 12:30:00,84.92,84.98,84.89,84.97,12319.0,72.6244,72.6757,72.5987,72.6671,12319.0
2019-12-13 12:40:00,84.96,85.01,84.92,84.98,11684.0,72.6586,72.7013,72.6244,72.6757,11684.0
2019-12-13 12:50:00,84.97,85.15,84.97,85.15,9033.0,72.6671,72.8211,72.6671,72.8211,9033.0
2019-12-13 13:00:00,85.16,85.23,85.15,85.16,9715.0,72.8296,72.8895,72.8211,72.8296,9715.0
2019-12-13 13:10:00,85.16,85.17,85.04,85.06,16415.0,72.8296,72.8382,72.727,72.7441,16415.0
2019-12-13 13:20:00,85.09,85.1,85.05,85.08,4828.0,72.7697,72.7783,72.7355,72.7612,4828.0
2019-12-13 13:30:00,85.05,85.1,85.03,85.07,6430.0,72.7355,72.7783,72.7184,72.7526,6430.0
2019-12-13 13:40:00,85.09,85.1,85.07,85.07,7697.0,72.7697,72.7783,72.7526,72.7526,7697.0
2019-12-13 13:50:00,85.06,85.13,85.02,85.1,7641.0,72.7441,72.8039,72.7099,72.7783,7641.0
2019-12-13 14:00:00,85.11,85.16,85.08,85.15,8114.0,72.7868,72.8296,72.7612,72.8211,8114.0
2019-12-13 14:10:00,85.16,85.19,85.1,85.11,7593.0,72.8296,72.8553,72.7783,72.7868,7593.0
2019-12-13 14:20:00,85.12,85.14,85.09,85.13,7919.0,72.7954,72.8125,72.7697,72.8039,7919.0
2019-12-13 14:30:00,85.13,85.15,85.01,85.05,8776.0,72.8039,72.8211,72.7013,72.7355,8776.0
2019-12-13 14:40:00,85.07,85.11,85.05,85.1,6437.0,72.7526,72.7868,72.7355,72.7783,6437.0
2019-12-13 14:50:00,85.1,85.11,85.02,85.02,10499.0,72.7783,72.7868,72.7099,72.7099,10499.0
2019-12-13 15:00:00,85.02,85.07,85.02,85.05,11882.0,72.7099,72.7526,72.7099,72.7355,11882.0
2019-12-13 15:10:00,85.06,85.11,85.03,85.08,13968.0,72.7441,72.7868,72.7184,72.7612,13968.0
2019-12-13 15:20:00,85.07,85.08,85.0,85.03,11302.0,72.7526,72.7612,72.6928,72.7184,11302.0
2019-12-13 15:30:00,85.03,85.09,85.03,85.07,20270.0,72.7184,72.7697,72.7184,72.7526,20270.0
2019-12-13 15:40:00,85.08,85.14,85.04,85.08,27321.0,72.7612,72.8125,72.727,72.7612,27321.0
2019-12-13 15:50:00,85.1,85.17,85.06,85.08,100327.0,72.7783,72.8382,72.7441,72.7612,100327.0
2019-12-16 09:30:00,85.43,85.86,85.43,85.48,27032.0,73.0605,73.4283,73.0605,73.1033,27032.0
2019-12-16 09:40:00,85.44,85.48,85.31,85.42,12935.0,73.0691,73.1033,72.9579,73.052,12935.0
2019-12-16 09:50:00,85.38,85.47,85.27,85.35,16025.0,73.0177,73.0947,72.9237,72.9921,16025.0
2019-12-16 10:00:00,85.3,85.33,85.16,85.21,18816.0,72.9493,72.975,72.8296,72.8724,18816.0
2019-12-16 10:10:00,85.21,85.26,85.11,85.11,20198.0,72.8724,72.9151,72.7868,72.7868,20198.0
2019-12-16 10:20:00,85.11,85.27,85.02,85.04,21924.0,72.7868,72.9237,72.7099,72.727,21924.0
2019-12-16 10:30:00,85.04,85.13,84.94,84.94,14263.0,72.727,72.8039,72.6415,72.6415,14263.0
2019-12-16 10:40:00,84.92,84.99,84.88,84.96,24480.0,72.6244,72.6842,72.5901,72.6586,24480.0
2019-12-16 10:50:00,84.97,85.07,84.96,85.01,20819.0,72.6671,72.7526,72.6586,72.7013,20819.0
2019-12-16 11:00:00,85.01,85.13,85.01,85.08,21481.0,72.7013,72.8039,72.7013,72.7612,21481.0
2019-12-16 11:10:00,85.08,85.1,84.97,84.99,22852.0,72.7612,72.7783,72.6671,72.6842,22852.0
2019-12-16 11:20:00,84.99,85.05,84.96,85.0,27399.0,72.6842,72.7355,72.6586,72.6928,27399.0
2019-12-16 11:30:00,85.0,85.03,84.94,85.01,19831.0,72.6928,72.7184,72.6415,72.7013,19831.0
2019-12-16 11:40:00,85.0,85.11,84.99,85.06,12237.0,72.6928,72.7868,72.6842,72.7441,12237.0
2019-12-16 11:50:00,85.05,85.09,84.98,85.07,20851.0,72.7355,72.7697,72.6757,72.7526,20851.0
2019-12-16 12:00:00,85.07,85.19,85.07,85.19,20182.0,72.7526,72.8553,72.7526,72.8553,20182.0
2019-12-16 12:10:00,85.19,85.19,85.03,85.09,19889.0,72.8553,72.8553,72.7184,72.7697,19889.0
2019-12-16 12:20:00,85.1,85.15,85.08,85.1,11164.0,72.7783,72.8211,72.7612,72.7783,11164.0
2019-12-16 12:30:00,85.1,85.24,85.1,85.15,57846.0,72.7783,72.898,72.7783,72.8211,57846.0
2019-12-16 12:40:00,85.16,85.42,85.14,85.42,85104.0,72.8296,73.052,72.8125,73.052,85104.0
2019-12-16 12:50:00,85.41,85.41,85.18,85.19,13985.0,73.0434,73.0434,72.8467,72.8553,13985.0
2019-12-16 13:00:00,85.18,85.24,85.14,85.2,9650.0,72.8467,72.898,72.8125,72.8638,9650.0
2019-12-16 13:10:00,85.2,85.21,85.13,85.17,29803.0,72.8638,72.8724,72.8039,72.8382,29803.0
2019-12-16 13:20:00,85.17,85.19,85.12,85.19,20451.0,72.8382,72.8553,72.7954,72.8553,20451.0
2019-12-16 13:30:00,85.18,85.18,85.13,85.14,13045.0,72.8467,72.8467,72.8039,72.8125,13045.0
2019-12-16 13:40:00,85.14,85.16,85.13,85.16,9678.0,72.8125,72.8296,72.8039,72.8296,9678.0
2019-12-16 13:50:00,85.16,85.18,85.1,85.1,20020.0,72.8296,72.8467,72.7783,72.7783,20020.0
2019-12-16 14:00:00,85.1,85.11,85.03,85.04,17404.0,72.7783,72.7868,72.7184,72.727,17404.0
2019-12-16 14:10:00,85.04,85.06,84.98,85.04,10578.0,72.727,72.7441,72.6757,72.727,10578.0
2019-12-16 14:20:00,85.03,85.04,84.95,84.97,16409.0,72.7184,72.727,72.65,72.6671,16409.0
2019-12-16 14:30:00,84.98,85.03,84.95,85.01,13607.0,72.6757,72.7184,72.65,72.7013,13607.0
2019-12-16 14:40:00,85.02,85.05,85.01,85.02,11951.0,72.7099,72.7355,72.7013,72.7099,11951.0
2019-12-16 14:50:00,85.02,85.04,84.95,84.99,19224.0,72.7099,72.727,72.65,72.6842,19224.0
2019-12-16 15:00:00,84.98,85.03,84.95,85.02,18356.0,72.6757,72.7184,72.65,72.7099,18356.0
2019-12-16 15:10:00,85.03,85.09,85.0,85.04,24071.0,72.7184,72.7697,72.6928,72.727,24071.0
2019-12-16 15:20:00,85.04,85.05,85.0,85.01,19352.0,72.727,72.7355,72.6928,72.7013,19352.0
2019-12-16 15:30:00,85.01,85.11,84.99,85.05,23989.0,72.7013,72.7868,72.6842,72.7355,23989.0
2019-12-16 15:40:00,85.04,85.06,84.99,85.05,37324.0,72.727,72.7441,72.6842,72.7355,37324.0
2019-12-16 15:50:00,85.07,85.13,84.92,84.92,160787.0,72.7526,72.8039,72.6244,72.6244,160787.0
2019-12-17 09:30:00,85.38,85.68,85.21,85.22,50477.0,73.0177,73.2743,72.8724,72.8809,50477.0
2019-12-17 09:40:00,85.2,85.33,85.17,85.25,24971.0,72.8638,72.975,72.8382,72.9066,24971.0
2019-12-17 09:50:00,85.26,85.27,85.01,85.07,14679.0,72.9151,72.9237,72.7013,72.7526,14679.0
2019-12-17 10:00:00,85.03,85.08,84.89,84.91,27066.0,72.7184,72.7612,72.5987,72.6158,27066.0
2019-12-17 10:10:00,84.91,84.97,84.82,84.95,25095.0,72.6158,72.6671,72.5388,72.65,25095.0
2019-12-17 10:20:00,84.94,85.14,84.91,85.11,21524.0,72.6415,72.8125,72.6158,72.7868,21524.0
2019-12-17 10:30:00,85.11,85.17,85.05,85.16,19079.0,72.7868,72.8382,72.7355,72.8296,19079.0
2019-12-17 10:40:00,85.15,85.19,85.03,85.04,20415.0,72.8211,72.8553,72.7184,72.727,20415.0
2019-12-17 10:50:00,85.03,85.08,84.94,85.05,28068.0,72.7184,72.7612,72.6415,72.7355,28068.0
2019-12-17 11:00:00,85.05,85.17,84.99,85.0,26849.0,72.7355,72.8382,72.6842,72.6928,26849.0
2019-12-17 11:10:00,85.01,85.12,84.92,84.93,27553.0,72.7013,72.7954,72.6244,72.6329,27553.0
2019-12-17 11:20:00,84.93,84.95,84.85,84.92,28282.0,72.6329,72.65,72.5645,72.6244,28282.0
2019-12-17 11:30:00,84.92,84.93,84.83,84.9,27394.0,72.6244,72.6329,72.5474,72.6072,27394.0
2019-12-17 11:40:00,84.9,85.02,84.82,85.0,35169.0,72.6072,72.7099,72.5388,72.6928,35169.0
2019-12-17 11:50:00,85.01,85.01,84.9,84.93,17661.0,72.7013,72.7013,72.6072,72.6329,17661.0
2019-12-17 12:00:00,84.93,85.09,84.93,85.04,34108.0,72.6329,72.7697,72.6329,72.727,34108.0
2019-12-17 12:10:00,85.04,85.05,84.97,85.04,17765.0,72.727,72.7355,72.6671,72.727,17765.0
2019-12-17 12:20:00,85.03,85.04,84.99,85.02,16223.0,72.7184,72.727,72.6842,72.7099,16223.0
2019-12-17 12:30:00,85.02,85.07,84.96,85.06,17955.0,72.7099,72.7526,72.6586,72.7441,17955.0
2019-12-17 12:40:00,85.06,85.07,84.99,85.04,15433.0,72.7441,72.7526,72.6842,72.727,15433.0
2019-12-17 12:50:00,85.04,85.11,84.99,85.1,72696.0,72.727,72.7868,72.6842,72.7783,72696.0
2019-12-17 13:00:00,85.11,85.12,85.04,85.11,17197.0,72.7868,72.7954,72.727,72.7868,17197.0
2019-12-17 13:10:00,85.12,85.14,85.1,85.13,21116.0,72.7954,72.8125,72.7783,72.8039,21116.0
2019-12-17 13:20:00,85.13,85.2,85.13,85.2,18870.0,72.8039,72.8638,72.8039,72.8638,18870.0
2019-12-17 13:30:00,85.19,85.3,85.17,85.27,28186.0,72.8553,72.9493,72.8382,72.9237,28186.0
2019-12-17 13:40:00,85.26,85.31,85.25,85.25,17054.0,72.9151,72.9579,72.9066,72.9066,17054.0
2019-12-17 13:50:00,85.26,85.26,85.18,85.23,20049.0,72.9151,72.9151,72.8467,72.8895,20049.0
2019-12-17 14:00:00,85.24,85.24,85.13,85.19,26981.0,72.898,72.898,72.8039,72.8553,26981.0
2019-12-17 14:10:00,85.2,85.25,85.18,85.2,18136.0,72.8638,72.9066,72.8467,72.8638,18136.0
2019-12-17 14:20:00,85.21,85.21,85.13,85.16,26205.0,72.8724,72.8724,72.8039,72.8296,26205.0
2019-12-17 14:30:00,85.16,85.18,85.12,85.17,26608.0,72.8296,72.8467,72.7954,72.8382,26608.0
2019-12-17 14:40:00,85.17,85.26,85.15,85.25,54030.0,72.8382,72.9151,72.8211,72.9066,54030.0
2019-12-17 14:50:00,85.25,85.3,85.24,85.3,30202.0,72.9066,72.9493,72.898,72.9493,30202.0
2019-12-17 15:00:00,85.29,85.32,85.26,85.29,27648.0,72.9408,72.9664,72.9151,72.9408,27648.0
2019-12-17 15:10:00,85.29,85.32,85.24,85.28,38733.0,72.9408,72.9664,72.898,72.9322,38733.0
2019-12-17 15:20:00,85.28,85.3,85.21,85.22,31925.0,72.9322,72.9493,72.8724,72.8809,31925.0
2019-12-17 15:30:00,85.21,85.3,85.21,85.22,41015.0,72.8724,72.9493,72.8724,72.8809,41015.0
2019-12-17 15:40:00,85.22,85.27,85.19,85.24,66118.0,72.8809,72.9237,72.8553,72.898,66118.0
2019-12-17 15:50:00,85.25,85.29,85.2,85.25,190981.0,72.9066,72.9408,72.8638,72.9066,190981.0
2019-12-18 09:30:00,87.12,87.84,86.25,86.56,117090.0,74.5058,75.1216,73.7618,74.0269,117090.0
2019-12-18 09:40:00,86.64,87.01,86.3,86.43,81046.0,74.0953,74.4117,73.8045,73.9157,81046.0
2019-12-18 09:50:00,86.44,86.57,86.3,86.36,57731.0,73.9243,74.0354,73.8045,73.8559,57731.0
2019-12-18 10:00:00,86.39,86.55,86.31,86.41,50247.0,73.8815,74.0183,73.8131,73.8986,50247.0
2019-12-18 10:10:00,86.41,86.76,86.26,86.64,71239.0,73.8986,74.1979,73.7703,74.0953,71239.0
2019-12-18 10:20:00,86.66,86.67,86.29,86.47,58741.0,74.1124,74.121,73.796,73.9499,58741.0
2019-12-18 10:30:00,86.48,86.48,86.27,86.37,22685.0,73.9585,73.9585,73.7789,73.8644,22685.0
2019-12-18 10:40:00,86.36,86.36,86.08,86.08,57569.0,73.8559,73.8559,73.6164,73.6164,57569.0
2019-12-18 10:50:00,86.08,86.3,86.08,86.16,66040.0,73.6164,73.8045,73.6164,73.6848,66040.0
2019-12-18 11:00:00,86.16,86.17,85.83,85.83,41734.0,73.6848,73.6934,73.4026,73.4026,41734.0
2019-12-18 11:10:00,85.83,85.87,85.77,85.82,50137.0,73.4026,73.4368,73.3513,73.394,50137.0
2019-12-18 11:20:00,85.81,85.82,85.65,85.73,38063.0,73.3855,73.394,73.2487,73.3171,38063.0
2019-12-18 11:30:00,85.72,85.77,85.45,85.5,57195.0,73.3085,73.3513,73.0776,73.1204,57195.0
2019-12-18 11:40:00,85.49,85.66,85.45,85.57,24672.0,73.1118,73.2572,73.0776,73.1802,24672.0
2019-12-18 11:50:00,85.56,85.57,85.41,85.44,53904.0,73.1717,73.1802,73.0434,73.0691,53904.0
2019-12-18 12:00:00,85.45,85.46,85.27,85.27,34037.0,73.0776,73.0862,72.9237,72.9237,34037.0
2019-12-18 12:10:00,85.28,85.5,85.19,85.42,57943.0,72.9322,73.1204,72.8553,73.052,57943.0
2019-12-18 12:20:00,85.44,85.44,85.28,85.32,31466.0,73.0691,73.0691,72.9322,72.9664,31466.0
2019-12-18 12:30:00,85.31,85.31,85.07,85.07,26550.0,72.9579,72.9579,72.7526,72.7526,26550.0
2019-12-18 12:40:00,85.08,85.16,84.85,84.87,35324.0,72.7612,72.8296,72.5645,72.5816,35324.0
2019-12-18 12:50:00,84.87,85.0,84.71,84.96,57521.0,72.5816,72.6928,72.4448,72.6586,57521.0
2019-12-18 13:00:00,84.94,85.13,84.78,84.79,39392.0,72.6415,72.8039,72.5046,72.5132,39392.0
2019-12-18 13:10:00,84.78,84.8,84.45,84.5,56093.0,72.5046,72.5217,72.2224,72.2652,56093.0
2019-12-18 13:20:00,84.51,84.57,84.28,84.4,59893.0,72.2737,72.325,72.077,72.1796,59893.0
2019-12-18 13:30:00,84.39,84.48,84.14,84.2,57697.0,72.1711,72.2481,71.9573,72.0086,57697.0
2019-12-18 13:40:00,84.21,84.23,84.03,84.05,58953.0,72.0172,72.0343,71.8632,71.8803,58953.0
2019-12-18 13:50:00,84.04,84.24,83.91,84.21,34680.0,71.8718,72.0428,71.7606,72.0172,34680.0
2019-12-18 14:00:00,84.22,84.23,83.99,84.0,43497.0,72.0257,72.0343,71.829,71.8376,43497.0
2019-12-18 14:10:00,84.0,84.01,83.84,83.87,36016.0,71.8376,71.8461,71.7007,71.7264,36016.0
2019-12-18 14:20:00,83.86,83.91,83.71,83.9,39627.0,71.7178,71.7606,71.5896,71.752,39627.0
2019-12-18 14:30:00,83.88,84.2,83.87,84.17,39900.0,71.7349,72.0086,71.7264,71.9829,39900.0
2019-12-18 14:40:00,84.17,84.34,84.17,84.2,33601.0,71.9829,72.1283,71.9829,72.0086,33601.0
2019-12-18 14:50:00,84.21,84.37,84.17,84.27,31069.0,72.0172,72.154,71.9829,72.0685,31069.0
2019-12-18 15:00:00,84.26,84.28,84.04,84.12,37818.0,72.0599,72.077,71.8718,71.9402,37818.0
2019-12-18 15:10:00,84.14,84.15,84.01,84.08,48295.0,71.9573,71.9658,71.8461,71.906,48295.0
2019-12-18 15:20:00,84.08,84.22,84.02,84.22,45992.0,71.906,72.0257,71.8547,72.0257,45992.0
2019-12-18 15:30:00,84.23,84.53,84.22,84.51,56973.0,72.0343,72.2908,72.0257,72.2737,56973.0
2019-12-18 15:40:00,84.51,84.69,84.5,84.67,59422.0,72.2737,72.4277,72.2652,72.4106,59422.0
2019-12-18 15:50:00,84.66,84.89,84.65,84.78,211551.0,72.402,72.5987,72.3934,72.5046,211551.0
2019-12-19 09:30:00,84.96,85.0,84.02,84.36,61913.0,72.6586,72.6928,71.8547,72.1454,61913.0
2019-12-19 09:40:00,84.33,84.63,83.93,84.11,56852.0,72.1198,72.3763,71.7777,71.9316,56852.0
2019-12-19 09:50:00,84.14,84.29,83.95,84.22,37457.0,71.9573,72.0856,71.7948,72.0257,37457.0
2019-12-19 10:00:00,84.19,84.89,84.18,84.89,36078.0,72.0001,72.5987,71.9915,72.5987,36078.0
2019-12-19 10:10:00,84.91,85.04,84.72,84.8,21774.0,72.6158,72.727,72.4533,72.5217,21774.0
2019-12-19 10:20:00,84.82,84.99,84.7,84.93,14462.0,72.5388,72.6842,72.4362,72.6329,14462.0
2019-12-19 10:30:00,84.9,84.9,84.52,84.64,19200.0,72.6072,72.6072,72.2823,72.3849,19200.0
2019-12-19 10:40:00,84.63,84.74,84.59,84.69,17652.0,72.3763,72.4704,72.3421,72.4277,17652.0
2019-12-19 10:50:00,84.69,84.76,84.64,84.71,12020.0,72.4277,72.4875,72.3849,72.4448,12020.0
2019-12-19 11:00:00,84.7,84.79,84.67,84.77,12890.0,72.4362,72.5132,72.4106,72.4961,12890.0
2019-12-19 11:10:00,84.78,84.84,84.67,84.83,18988.0,72.5046,72.5559,72.4106,72.5474,18988.0
2019-12-19 11:20:00,84.83,84.95,84.82,84.86,17536.0,72.5474,72.65,72.5388,72.573,17536.0
2019-12-19 11:30:00,84.87,84.97,84.85,84.87,22138.0,72.5816,72.6671,72.5645,72.5816,22138.0
2019-12-19 11:40:00,84.86,84.98,84.82,84.98,11758.0,72.573,72.6757,72.5388,72.6757,11758.0
2019-12-19 11:50:00,85.0,85.1,84.9,85.09,14185.0,72.6928,72.7783,72.6072,72.7697,14185.0
2019-12-19 12:00:00,85.09,85.13,85.02,85.1,12502.0,72.7697,72.8039,72.7099,72.7783,12502.0
2019-12-19 12:10:00,85.1,85.22,85.1,85.19,9772.0,72.7783,72.8809,72.7783,72.8553,9772.0
2019-12-19 12:20:00,85.19,85.19,85.01,85.01,14590.0,72.8553,72.8553,72.7013,72.7013,14590.0
2019-12-19 12:30:00,85.0,85.08,84.97,85.0,20855.0,72.6928,72.7612,72.6671,72.6928,20855.0
2019-12-19 12:40:00,84.99,85.11,84.93,85.09,14500.0,72.6842,72.7868,72.6329,72.7697,14500.0
2019-12-19 12:50:00,85.09,85.1,84.95,85.01,15890.0,72.7697,72.7783,72.65,72.7013,15890.0
2019-12-19 13:00:00,85.0,85.08,84.96,84.97,12438.0,72.6928,72.7612,72.6586,72.6671,12438.0
2019-12-19 13:10:00,84.98,85.06,84.95,84.99,13597.0,72.6757,72.7441,72.65,72.6842,13597.0
2019-12-19 13:20:00,85.01,85.07,84.96,85.05,12359.0,72.7013,72.7526,72.6586,72.7355,12359.0
2019-12-19 13:30:00,85.05,85.08,84.99,85.08,17157.0,72.7355,72.7612,72.6842,72.7612,17157.0
2019-12-19 13:40:00,85.08,85.12,85.04,85.07,15836.0,72.7612,72.7954,72.727,72.7526,15836.0
2019-12-19 13:50:00,85.06,85.15,85.06,85.13,24294.0,72.7441,72.8211,72.7441,72.8039,24294.0
2019-12-19 14:00:00,85.14,85.27,85.13,85.23,15005.0,72.8125,72.9237,72.8039,72.8895,15005.0
2019-12-19 14:10:00,85.23,85.23,85.16,85.2,12142.0,72.8895,72.8895,72.8296,72.8638,12142.0
2019-12-19 14:20:00,85.2,85.2,85.09,85.17,13909.0,72.8638,72.8638,72.7697,72.8382,13909.0
2019-12-19 14:30:00,85.17,85.17,85.08,85.1,24418.0,72.8382,72.8382,72.7612,72.7783,24418.0
2019-12-19 14:40:00,85.09,85.09,84.91,84.97,27684.0,72.7697,72.7697,72.6158,72.6671,27684.0
2019-12-19 14:50:00,84.98,85.11,84.98,85.09,32263.0,72.6757,72.7868,72.6757,72.7697,32263.0
2019-12-19 15:00:00,85.1,85.1,84.92,84.94,29091.0,72.7783,72.7783,72.6244,72.6415,29091.0
2019-12-19 15:10:00,84.94,85.02,84.85,84.85,55308.0,72.6415,72.7099,72.5645,72.5645,55308.0
2019-12-19 15:20:00,84.85,84.94,84.82,84.82,40888.0,72.5645,72.6415,72.5388,72.5388,40888.0
2019-12-19 15:30:00,84.81,84.83,84.75,84.79,58375.0,72.5303,72.5474,72.479,72.5132,58375.0
2019-12-19 15:40:00,84.79,84.96,84.78,84.79,80264.0,72.5132,72.6586,72.5046,72.5132,80264.0
2019-12-19 15:50:00,84.79,85.03,84.65,85.02,312688.0,72.5132,72.7184,72.3934,72.7099,312688.0
2019-12-20 09:30:00,85.54,85.94,84.77,85.77,458149.0,73.1546,73.4967,72.4961,73.3513,458149.0
2019-12-20 09:40:00,85.75,85.8,85.55,85.72,30275.0,73.3342,73.3769,73.1631,73.3085,30275.0
2019-12-20 09:50:00,85.7,85.78,85.48,85.7,62682.0,73.2914,73.3598,73.1033,73.2914,62682.0
2019-12-20 10:00:00,85.7,85.74,85.49,85.54,31424.0,73.2914,73.3256,73.1118,73.1546,31424.0
2019-12-20 10:10:00,85.56,85.72,85.38,85.39,38630.0,73.1717,73.3085,73.0177,73.0263,38630.0
2019-12-20 10:20:00,85.4,85.63,85.39,85.59,18200.0,73.0349,73.2316,73.0263,73.1973,18200.0
2019-12-20 10:30:00,85.59,85.76,85.59,85.66,14957.0,73.1973,73.3427,73.1973,73.2572,14957.0
2019-12-20 10:40:00,85.67,85.74,85.65,85.7,11941.0,73.2658,73.3256,73.2487,73.2914,11941.0
2019-12-20 10:50:00,85.69,85.74,85.63,85.65,14492.0,73.2829,73.3256,73.2316,73.2487,14492.0
2019-12-20 11:00:00,85.63,85.79,85.59,85.77,20364.0,73.2316,73.3684,73.1973,73.3513,20364.0
2019-12-20 11:10:00,85.76,85.8,85.71,85.73,20671.0,73.3427,73.3769,73.3,73.3171,20671.0
2019-12-20 11:20:00,85.73,85.73,85.55,85.56,21121.0,73.3171,73.3171,73.1631,73.1717,21121.0
2019-12-20 11:30:00,85.55,85.64,85.49,85.57,16555.0,73.1631,73.2401,73.1118,73.1802,16555.0
2019-12-20 11:40:00,85.59,85.61,85.52,85.58,12007.0,73.1973,73.2144,73.1375,73.1888,12007.0
2019-12-20 11:50:00,85.57,85.64,85.5,85.51,16172.0,73.1802,73.2401,73.1204,73.1289,16172.0
2019-12-20 12:00:00,85.48,85.5,85.41,85.46,14937.0,73.1033,73.1204,73.0434,73.0862,14937.0
2019-12-20 12:10:00,85.46,85.65,85.36,85.53,45906.0,73.0862,73.2487,73.0006,73.146,45906.0
2019-12-20 12:20:00,85.54,85.69,85.54,85.69,9697.0,73.1546,73.2829,73.1546,73.2829,9697.0
2019-12-20 12:30:00,85.69,85.7,85.59,85.66,6535.0,73.2829,73.2914,73.1973,73.2572,6535.0
2019-12-20 12:40:00,85.68,85.72,85.65,85.7,5680.0,73.2743,73.3085,73.2487,73.2914,5680.0
2019-12-20 12:50:00,85.72,85.81,85.72,85.8,6957.0,73.3085,73.3855,73.3085,73.3769,6957.0
2019-12-20 13:00:00,85.81,85.91,85.8,85.88,8978.0,73.3855,73.471,73.3769,73.4454,8978.0
2019-12-20 13:10:00,85.87,85.94,85.82,85.82,13641.0,73.4368,73.4967,73.394,73.394,13641.0
2019-12-20 13:20:00,85.82,85.88,85.73,85.74,11405.0,73.394,73.4454,73.3171,73.3256,11405.0
2019-12-20 13:30:00,85.75,85.76,85.66,85.67,14214.0,73.3342,73.3427,73.2572,73.2658,14214.0
2019-12-20 13:40:00,85.69,85.76,85.66,85.76,12592.0,73.2829,73.3427,73.2572,73.3427,12592.0
2019-12-20 13:50:00,85.76,85.78,85.68,85.7,13336.0,73.3427,73.3598,73.2743,73.2914,13336.0
2019-12-20 14:00:00,85.7,85.79,85.69,85.79,27802.0,73.2914,73.3684,73.2829,73.3684,27802.0
2019-12-20 14:10:00,85.79,85.84,85.74,85.74,36832.0,73.3684,73.4111,73.3256,73.3256,36832.0
2019-12-20 14:20:00,85.74,85.74,85.61,85.69,15339.0,73.3256,73.3256,73.2144,73.2829,15339.0
2019-12-20 14:30:00,85.7,85.72,85.57,85.6,16259.0,73.2914,73.3085,73.1802,73.2059,16259.0
2019-12-20 14:40:00,85.59,85.63,85.57,85.62,13799.0,73.1973,73.2316,73.1802,73.223,13799.0
2019-12-20 14:50:00,85.61,85.79,85.6,85.78,19544.0,73.2144,73.3684,73.2059,73.3598,19544.0
2019-12-20 15:00:00,85.75,85.9,85.73,85.9,19290.0,73.3342,73.4625,73.3171,73.4625,19290.0
2019-12-20 15:10:00,85.9,85.91,85.75,85.79,29072.0,73.4625,73.471,73.3342,73.3684,29072.0
2019-12-20 15:20:00,85.78,85.82,85.74,85.79,36209.0,73.3598,73.394,73.3256,73.3684,36209.0
2019-12-20 15:30:00,85.8,85.85,85.77,85.8,36633.0,73.3769,73.4197,73.3513,73.3769,36633.0
2019-12-20 15:40:00,85.8,85.81,85.68,85.75,49068.0,73.3769,73.3855,73.2743,73.3342,49068.0
2019-12-20 15:50:00,85.78,85.78,85.5,85.54,312189.0,73.3598,73.3598,73.1204,73.1546,312189.0
2019-12-23 09:30:00,85.61,85.84,85.11,85.19,42685.0,73.2144,73.4111,72.7868,72.8553,42685.0
2019-12-23 09:40:00,85.2,85.32,85.01,85.32,39017.0,72.8638,72.9664,72.7013,72.9664,39017.0
2019-12-23 09:50:00,85.32,85.42,85.26,85.26,32890.0,72.9664,73.052,72.9151,72.9151,32890.0
2019-12-23 10:00:00,85.29,85.6,85.26,85.29,84940.0,72.9408,73.2059,72.9151,72.9408,84940.0
2019-12-23 10:10:00,85.29,85.31,85.1,85.23,13505.0,72.9408,72.9579,72.7783,72.8895,13505.0
2019-12-23 10:20:00,85.22,85.5,85.22,85.48,9207.0,72.8809,73.1204,72.8809,73.1033,9207.0
2019-12-23 10:30:00,85.45,85.48,85.4,85.43,18840.0,73.0776,73.1033,73.0349,73.0605,18840.0
2019-12-23 10:40:00,85.44,85.47,85.39,85.45,16082.0,73.0691,73.0947,73.0263,73.0776,16082.0
2019-12-23 10:50:00,85.47,85.54,85.42,85.53,26922.0,73.0947,73.1546,73.052,73.146,26922.0
2019-12-23 11:00:00,85.54,85.63,85.5,85.51,12301.0,73.1546,73.2316,73.1204,73.1289,12301.0
2019-12-23 11:10:00,85.51,85.55,85.45,85.47,33493.0,73.1289,73.1631,73.0776,73.0947,33493.0
2019-12-23 11:20:00,85.46,85.52,85.44,85.45,12368.0,73.0862,73.1375,73.0691,73.0776,12368.0
2019-12-23 11:30:00,85.45,85.52,85.45,85.49,13124.0,73.0776,73.1375,73.0776,73.1118,13124.0
2019-12-23 11:40:00,85.5,85.53,85.46,85.52,10738.0,73.1204,73.146,73.0862,73.1375,10738.0
2019-12-23 11:50:00,85.49,85.51,85.46,85.49,9748.0,73.1118,73.1289,73.0862,73.1118,9748.0
2019-12-23 12:00:00,85.49,85.51,85.4,85.42,11560.0,73.1118,73.1289,73.0349,73.052,11560.0
2019-12-23 12:10:00,85.41,85.45,85.35,85.36,9814.0,73.0434,73.0776,72.9921,73.0006,9814.0
2019-12-23 12:20:00,85.35,85.35,85.25,85.26,11427.0,72.9921,72.9921,72.9066,72.9151,11427.0
2019-12-23 12:30:00,85.25,85.33,85.23,85.3,12236.0,72.9066,72.975,72.8895,72.9493,12236.0
2019-12-23 12:40:00,85.28,85.33,85.25,85.27,10979.0,72.9322,72.975,72.9066,72.9237,10979.0
2019-12-23 12:50:00,85.28,85.33,85.26,85.33,6504.0,72.9322,72.975,72.9151,72.975,6504.0
2019-12-23 13:00:00,85.33,85.33,85.14,85.18,18894.0,72.975,72.975,72.8125,72.8467,18894.0
2019-12-23 13:10:00,85.2,85.21,85.16,85.19,12687.0,72.8638,72.8724,72.8296,72.8553,12687.0
2019-12-23 13:20:00,85.19,85.32,85.19,85.26,21428.0,72.8553,72.9664,72.8553,72.9151,21428.0
2019-12-23 13:30:00,85.26,85.27,85.12,85.12,21670.0,72.9151,72.9237,72.7954,72.7954,21670.0
2019-12-23 13:40:00,85.12,85.13,85.04,85.06,18473.0,72.7954,72.8039,72.727,72.7441,18473.0
2019-12-23 13:50:00,85.06,85.12,85.03,85.05,29964.0,72.7441,72.7954,72.7184,72.7355,29964.0
2019-12-23 14:00:00,85.07,85.07,85.0,85.04,20624.0,72.7526,72.7526,72.6928,72.727,20624.0
2019-12-23 14:10:00,85.04,85.08,85.04,85.06,11187.0,72.727,72.7612,72.727,72.7441,11187.0
2019-12-23 14:20:00,85.06,85.06,84.89,84.96,47837.0,72.7441,72.7441,72.5987,72.6586,47837.0
2019-12-23 14:30:00,84.96,84.97,84.89,84.93,22223.0,72.6586,72.6671,72.5987,72.6329,22223.0
2019-12-23 14:40:00,84.94,84.94,84.85,84.87,21141.0,72.6415,72.6415,72.5645,72.5816,21141.0
2019-12-23 14:50:00,84.87,84.88,84.82,84.87,17043.0,72.5816,72.5901,72.5388,72.5816,17043.0
2019-12-23 15:00:00,84.88,84.97,84.86,84.96,25186.0,72.5901,72.6671,72.573,72.6586,25186.0
2019-12-23 15:10:00,84.95,84.96,84.92,84.94,17799.0,72.65,72.6586,72.6244,72.6415,17799.0
2019-12-23 15:20:00,84.94,84.99,84.92,84.94,40083.0,72.6415,72.6842,72.6244,72.6415,40083.0
2019-12-23 15:30:00,84.94,84.98,84.87,84.89,26379.0,72.6415,72.6757,72.5816,72.5987,26379.0
2019-12-23 15:40:00,84.88,84.89,84.78,84.8,32976.0,72.5901,72.5987,72.5046,72.5217,32976.0
2019-12-23 15:50:00,84.8,84.91,84.73,84.9,178648.0,72.5217,72.6158,72.4619,72.6072,178648.0
2019-12-24 09:30:00,84.93,85.07,84.7,84.79,20267.0,72.6329,72.7526,72.4362,72.5132,20267.0
2019-12-24 09:40:00,84.8,84.91,84.71,84.77,11453.0,72.5217,72.6158,72.4448,72.4961,11453.0
2019-12-24 09:50:00,84.73,84.78,84.59,84.61,8867.0,72.4619,72.5046,72.3421,72.3592,8867.0
2019-12-24 10:00:00,84.61,84.9,84.59,84.85,10588.0,72.3592,72.6072,72.3421,72.5645,10588.0
2019-12-24 10:10:00,84.83,84.83,84.61,84.64,19327.0,72.5474,72.5474,72.3592,72.3849,19327.0
2019-12-24 10:20:00,84.63,84.81,84.61,84.8,9128.0,72.3763,72.5303,72.3592,72.5217,9128.0
2019-12-24 10:30:00,84.81,84.82,84.69,84.7,10101.0,72.5303,72.5388,72.4277,72.4362,10101.0
2019-12-24 10:40:00,84.68,84.76,84.66,84.73,7801.0,72.4191,72.4875,72.402,72.4619,7801.0
2019-12-24 10:50:00,84.7,84.78,84.7,84.76,8403.0,72.4362,72.5046,72.4362,72.4875,8403.0
2019-12-24 11:00:00,84.76,84.8,84.74,84.77,8168.0,72.4875,72.5217,72.4704,72.4961,8168.0
2019-12-24 11:10:00,84.76,84.79,84.73,84.75,5668.0,72.4875,72.5132,72.4619,72.479,5668.0
2019-12-24 11:20:00,84.72,84.72,84.6,84.61,15150.0,72.4533,72.4533,72.3507,72.3592,15150.0
2019-12-24 11:30:00,84.62,84.65,84.57,84.63,11305.0,72.3678,72.3934,72.325,72.3763,11305.0
2019-12-24 11:40:00,84.61,84.72,84.6,84.72,5914.0,72.3592,72.4533,72.3507,72.4533,5914.0
2019-12-24 11:50:00,84.71,84.81,84.71,84.74,11048.0,72.4448,72.5303,72.4448,72.4704,11048.0
2019-12-24 12:00:00,84.74,84.8,84.7,84.71,9117.0,72.4704,72.5217,72.4362,72.4448,9117.0
2019-12-24 12:10:00,84.72,84.75,84.68,84.72,8709.0,72.4533,72.479,72.4191,72.4533,8709.0
2019-12-24 12:20:00,84.72,84.8,84.71,84.73,19089.0,72.4533,72.5217,72.4448,72.4619,19089.0
2019-12-24 12:30:00,84.74,84.76,84.63,84.65,13956.0,72.4704,72.4875,72.3763,72.3934,13956.0
2019-12-24 12:40:00,84.63,84.67,84.58,84.61,11878.0,72.3763,72.4106,72.3336,72.3592,11878.0
2019-12-24 12:50:00,84.61,84.67,84.59,84.65,24142.0,72.3592,72.4106,72.3421,72.3934,24142.0
2019-12-26 09:30:00,84.61,84.73,84.6,84.66,12909.0,72.3592,72.4619,72.3507,72.402,12909.0
2019-12-26 09:40:00,84.72,84.87,84.7,84.82,5901.0,72.4533,72.5816,72.4362,72.5388,5901.0
2019-12-26 09:50:00,84.88,84.94,84.81,84.92,9001.0,72.5901,72.6415,72.5303,72.6244,9001.0
2019-12-26 10:00:00,84.92,85.0,84.89,84.98,12286.0,72.6244,72.6928,72.5987,72.6757,12286.0
2019-12-26 10:10:00,84.97,84.98,84.87,84.9,11056.0,72.6671,72.6757,72.5816,72.6072,11056.0
2019-12-26 10:20:00,84.89,84.96,84.85,84.91,8127.0,72.5987,72.6586,72.5645,72.6158,8127.0
2019-12-26 10:30:00,84.92,84.96,84.88,84.89,4822.0,72.6244,72.6586,72.5901,72.5987,4822.0
2019-12-26 10:40:00,84.87,84.99,84.87,84.97,4650.0,72.5816,72.6842,72.5816,72.6671,4650.0
2019-12-26 10:50:00,84.98,84.99,84.9,84.94,7401.0,72.6757,72.6842,72.6072,72.6415,7401.0
2019-12-26 11:00:00,84.94,85.03,84.9,85.02,13716.0,72.6415,72.7184,72.6072,72.7099,13716.0
2019-12-26 11:10:00,85.02,85.04,84.94,84.99,6783.0,72.7099,72.727,72.6415,72.6842,6783.0
2019-12-26 11:20:00,85.0,85.01,84.81,84.82,5834.0,72.6928,72.7013,72.5303,72.5388,5834.0
2019-12-26 11:30:00,84.79,84.89,84.79,84.85,4478.0,72.5132,72.5987,72.5132,72.5645,4478.0
2019-12-26 11:40:00,84.86,84.89,84.79,84.79,7329.0,72.573,72.5987,72.5132,72.5132,7329.0
2019-12-26 11:50:00,84.79,84.84,84.76,84.79,3224.0,72.5132,72.5559,72.4875,72.5132,3224.0
2019-12-26 12:00:00,84.78,84.78,84.73,84.77,6492.0,72.5046,72.5046,72.4619,72.4961,6492.0
2019-12-26 12:10:00,84.79,84.82,84.75,84.77,9260.0,72.5132,72.5388,72.479,72.4961,9260.0
2019-12-26 12:20:00,84.78,84.86,84.77,84.86,5845.0,72.5046,72.573,72.4961,72.573,5845.0
2019-12-26 12:30:00,84.88,84.88,84.82,84.82,7307.0,72.5901,72.5901,72.5388,72.5388,7307.0
2019-12-26 12:40:00,84.82,84.82,84.74,84.76,8461.0,72.5388,72.5388,72.4704,72.4875,8461.0
2019-12-26 12:50:00,84.75,84.76,84.68,84.74,5659.0,72.479,72.4875,72.4191,72.4704,5659.0
2019-12-26 13:00:00,84.73,84.75,84.71,84.72,3803.0,72.4619,72.479,72.4448,72.4533,3803.0
2019-12-26 13:10:00,84.71,84.77,84.7,84.77,5273.0,72.4448,72.4961,72.4362,72.4961,5273.0
2019-12-26 13:20:00,84.78,84.8,84.74,84.79,8443.0,72.5046,72.5217,72.4704,72.5132,8443.0
2019-12-26 13:30:00,84.81,84.83,84.76,84.76,4263.0,72.5303,72.5474,72.4875,72.4875,4263.0
2019-12-26 13:40:00,84.76,84.77,84.66,84.67,5360.0,72.4875,72.4961,72.402,72.4106,5360.0
2019-12-26 13:50:00,84.67,84.7,84.63,84.64,6104.0,72.4106,72.4362,72.3763,72.3849,6104.0
2019-12-26 14:00:00,84.64,84.65,84.6,84.61,6627.0,72.3849,72.3934,72.3507,72.3592,6627.0
2019-12-26 14:10:00,84.62,84.63,84.52,84.52,5379.0,72.3678,72.3763,72.2823,72.2823,5379.0
2019-12-26 14:20:00,84.52,84.53,84.5,84.51,3299.0,72.2823,72.2908,72.2652,72.2737,3299.0
2019-12-26 14:30:00,84.53,84.55,84.48,84.48,6177.0,72.2908,72.3079,72.2481,72.2481,6177.0
2019-12-26 14:40:00,84.47,84.5,84.42,84.43,5793.0,72.2395,72.2652,72.1967,72.2053,5793.0
2019-12-26 14:50:00,84.42,84.49,84.42,84.48,6204.0,72.1967,72.2566,72.1967,72.2481,6204.0
2019-12-26 15:00:00,84.49,84.54,84.48,84.5,8111.0,72.2566,72.2994,72.2481,72.2652,8111.0
2019-12-26 15:10:00,84.51,84.52,84.47,84.48,9641.0,72.2737,72.2823,72.2395,72.2481,9641.0
2019-12-26 15:20:00,84.48,84.5,84.43,84.45,12508.0,72.2481,72.2652,72.2053,72.2224,12508.0
2019-12-26 15:30:00,84.45,84.48,84.42,84.44,17708.0,72.2224,72.2481,72.1967,72.2139,17708.0
2019-12-26 15:40:00,84.45,84.57,84.44,84.56,15484.0,72.2224,72.325,72.2139,72.3165,15484.0
2019-12-26 15:50:00,84.54,84.72,84.49,84.71,80294.0,72.2994,72.4533,72.2566,72.4448,80294.0
2019-12-27 09:30:00,84.9,84.9,84.64,84.73,11939.0,72.6072,72.6072,72.3849,72.4619,11939.0
2019-12-27 09:40:00,84.7,84.73,84.42,84.43,12784.0,72.4362,72.4619,72.1967,72.2053,12784.0
2019-12-27 09:50:00,84.43,84.63,84.42,84.52,7779.0,72.2053,72.3763,72.1967,72.2823,7779.0
2019-12-27 10:00:00,84.52,84.75,84.5,84.7,7661.0,72.2823,72.479,72.2652,72.4362,7661.0
2019-12-27 10:10:00,84.72,84.77,84.57,84.68,9136.0,72.4533,72.4961,72.325,72.4191,9136.0
2019-12-27 10:20:00,84.67,84.73,84.65,84.7,7269.0,72.4106,72.4619,72.3934,72.4362,7269.0
2019-12-27 10:30:00,84.7,84.72,84.59,84.69,6066.0,72.4362,72.4533,72.3421,72.4277,6066.0
2019-12-27 10:40:00,84.69,84.7,84.64,84.68,6649.0,72.4277,72.4362,72.3849,72.4191,6649.0
2019-12-27 10:50:00,84.69,84.77,84.68,84.74,9330.0,72.4277,72.4961,72.4191,72.4704,9330.0
2019-12-27 11:00:00,84.76,84.76,84.63,84.64,4086.0,72.4875,72.4875,72.3763,72.3849,4086.0
2019-12-27 11:10:00,84.64,84.67,84.53,84.53,32052.0,72.3849,72.4106,72.2908,72.2908,32052.0
2019-12-27 11:20:00,84.53,84.79,84.53,84.78,16065.0,72.2908,72.5132,72.2908,72.5046,16065.0
2019-12-27 11:30:00,84.8,84.9,84.78,84.83,13033.0,72.5217,72.6072,72.5046,72.5474,13033.0
2019-12-27 11:40:00,84.83,84.88,84.81,84.86,4474.0,72.5474,72.5901,72.5303,72.573,4474.0
2019-12-27 11:50:00,84.87,84.9,84.8,84.82,8921.0,72.5816,72.6072,72.5217,72.5388,8921.0
2019-12-27 12:00:00,84.82,84.86,84.81,84.83,5543.0,72.5388,72.573,72.5303,72.5474,5543.0
2019-12-27 12:10:00,84.83,84.92,84.83,84.92,4907.0,72.5474,72.6244,72.5474,72.6244,4907.0
2019-12-27 12:20:00,84.92,84.94,84.89,84.9,5439.0,72.6244,72.6415,72.5987,72.6072,5439.0
2019-12-27 12:30:00,84.84,84.89,84.82,84.85,4943.0,72.5559,72.5987,72.5388,72.5645,4943.0
2019-12-27 12:40:00,84.84,84.94,84.83,84.94,8427.0,72.5559,72.6415,72.5474,72.6415,8427.0
2019-12-27 12:50:00,84.95,84.99,84.94,84.99,6245.0,72.65,72.6842,72.6415,72.6842,6245.0
2019-12-27 13:00:00,84.98,85.0,84.95,84.97,3794.0,72.6757,72.6928,72.65,72.6671,3794.0
2019-12-27 13:10:00,84.98,85.0,84.96,84.99,3903.0,72.6757,72.6928,72.6586,72.6842,3903.0
2019-12-27 13:20:00,84.98,84.99,84.91,84.92,3855.0,72.6757,72.6842,72.6158,72.6244,3855.0
2019-12-27 13:30:00,84.92,84.95,84.9,84.92,2660.0,72.6244,72.65,72.6072,72.6244,2660.0
2019-12-27 13:40:00,84.93,85.0,84.91,84.91,7765.0,72.6329,72.6928,72.6158,72.6158,7765.0
2019-12-27 13:50:00,84.9,84.94,84.88,84.94,5054.0,72.6072,72.6415,72.5901,72.6415,5054.0
2019-12-27 14:00:00,84.95,85.0,84.95,85.0,10680.0,72.65,72.6928,72.65,72.6928,10680.0
2019-12-27 14:10:00,85.0,85.02,84.98,85.02,4751.0,72.6928,72.7099,72.6757,72.7099,4751.0
2019-12-27 14:20:00,85.01,85.03,84.99,85.01,7188.0,72.7013,72.7184,72.6842,72.7013,7188.0
2019-12-27 14:30:00,85.01,85.09,85.01,85.03,4902.0,72.7013,72.7697,72.7013,72.7184,4902.0
2019-12-27 14:40:00,85.04,85.09,85.03,85.08,5778.0,72.727,72.7697,72.7184,72.7612,5778.0
2019-12-27 14:50:00,85.09,85.11,85.05,85.08,6613.0,72.7697,72.7868,72.7355,72.7612,6613.0
2019-12-27 15:00:00,85.08,85.12,85.04,85.08,12657.0,72.7612,72.7954,72.727,72.7612,12657.0
2019-12-27 15:10:00,85.09,85.15,85.07,85.14,6437.0,72.7697,72.8211,72.7526,72.8125,6437.0
2019-12-27 15:20:00,85.15,85.16,85.08,85.1,12293.0,72.8211,72.8296,72.7612,72.7783,12293.0
2019-12-27 15:30:00,85.12,85.18,85.11,85.17,24936.0,72.7954,72.8467,72.7868,72.8382,24936.0
2019-12-27 15:40:00,85.15,85.15,84.98,84.99,21014.0,72.8211,72.8211,72.6757,72.6842,21014.0
2019-12-27 15:50:00,84.98,85.13,84.9,85.12,67606.0,72.6757,72.8039,72.6072,72.7954,67606.0
2019-12-30 09:30:00,85.05,85.07,84.63,84.68,15444.0,72.7355,72.7526,72.3763,72.4191,15444.0
2019-12-30 09:40:00,84.73,84.73,84.51,84.56,11696.0,72.4619,72.4619,72.2737,72.3165,11696.0
2019-12-30 09:50:00,84.51,84.58,84.36,84.51,38545.0,72.2737,72.3336,72.1454,72.2737,38545.0
2019-12-30 10:00:00,84.52,84.7,84.52,84.63,10778.0,72.2823,72.4362,72.2823,72.3763,10778.0
2019-12-30 10:10:00,84.62,84.62,84.42,84.42,12964.0,72.3678,72.3678,72.1967,72.1967,12964.0
2019-12-30 10:20:00,84.38,84.44,84.31,84.41,12046.0,72.1625,72.2139,72.1027,72.1882,12046.0
2019-12-30 10:30:00,84.41,84.51,84.33,84.51,6643.0,72.1882,72.2737,72.1198,72.2737,6643.0
2019-12-30 10:40:00,84.51,84.55,84.45,84.52,12115.0,72.2737,72.3079,72.2224,72.2823,12115.0
2019-12-30 10:50:00,84.53,84.62,84.47,84.58,8902.0,72.2908,72.3678,72.2395,72.3336,8902.0
2019-12-30 11:00:00,84.59,84.59,84.39,84.39,12694.0,72.3421,72.3421,72.1711,72.1711,12694.0
2019-12-30 11:10:00,84.4,84.57,84.34,84.55,13759.0,72.1796,72.325,72.1283,72.3079,13759.0
2019-12-30 11:20:00,84.54,84.63,84.53,84.63,12247.0,72.2994,72.3763,72.2908,72.3763,12247.0
2019-12-30 11:30:00,84.64,84.64,84.56,84.59,8413.0,72.3849,72.3849,72.3165,72.3421,8413.0
2019-12-30 11:40:00,84.59,84.71,84.53,84.7,12687.0,72.3421,72.4448,72.2908,72.4362,12687.0
2019-12-30 11:50:00,84.69,84.77,84.68,84.75,12991.0,72.4277,72.4961,72.4191,72.479,12991.0
2019-12-30 12:00:00,84.76,84.78,84.7,84.7,14510.0,72.4875,72.5046,72.4362,72.4362,14510.0
2019-12-30 12:10:00,84.7,84.8,84.65,84.76,15030.0,72.4362,72.5217,72.3934,72.4875,15030.0
2019-12-30 12:20:00,84.77,84.82,84.7,84.82,11874.0,72.4961,72.5388,72.4362,72.5388,11874.0
2019-12-30 12:30:00,84.83,84.86,84.79,84.81,11656.0,72.5474,72.573,72.5132,72.5303,11656.0
2019-12-30 12:40:00,84.8,84.89,84.76,84.86,9491.0,72.5217,72.5987,72.4875,72.573,9491.0
2019-12-30 12:50:00,84.86,84.9,84.82,84.83,9284.0,72.573,72.6072,72.5388,72.5474,9284.0
2019-12-30 13:00:00,84.83,84.86,84.73,84.76,9476.0,72.5474,72.573,72.4619,72.4875,9476.0
2019-12-30 13:10:00,84.76,84.82,84.75,84.77,7735.0,72.4875,72.5388,72.479,72.4961,7735.0
2019-12-30 13:20:00,84.77,84.78,84.73,84.74,7838.0,72.4961,72.5046,72.4619,72.4704,7838.0
2019-12-30 13:30:00,84.75,84.84,84.73,84.84,8968.0,72.479,72.5559,72.4619,72.5559,8968.0
2019-12-30 13:40:00,84.85,84.85,84.77,84.79,11231.0,72.5645,72.5645,72.4961,72.5132,11231.0
2019-12-30 13:50:00,84.8,84.95,84.8,84.93,13756.0,72.5217,72.65,72.5217,72.6329,13756.0
2019-12-30 14:00:00,84.92,84.92,84.8,84.85,10220.0,72.6244,72.6244,72.5217,72.5645,10220.0
2019-12-30 14:10:00,84.85,84.9,84.85,84.9,10439.0,72.5645,72.6072,72.5645,72.6072,10439.0
2019-12-30 14:20:00,84.9,84.92,84.81,84.87,9962.0,72.6072,72.6244,72.5303,72.5816,9962.0
2019-12-30 14:30:00,84.86,84.87,84.8,84.82,8250.0,72.573,72.5816,72.5217,72.5388,8250.0
2019-12-30 14:40:00,84.83,84.88,84.81,84.85,6119.0,72.5474,72.5901,72.5303,72.5645,6119.0
2019-12-30 14:50:00,84.83,84.84,84.8,84.82,8342.0,72.5474,72.5559,72.5217,72.5388,8342.0
2019-12-30 15:00:00,84.81,84.85,84.76,84.84,15615.0,72.5303,72.5645,72.4875,72.5559,15615.0
2019-12-30 15:10:00,84.83,84.89,84.82,84.88,13210.0,72.5474,72.5987,72.5388,72.5901,13210.0
2019-12-30 15:20:00,84.88,84.92,84.85,84.86,10775.0,72.5901,72.6244,72.5645,72.573,10775.0
2019-12-30 15:30:00,84.86,84.88,84.79,84.82,16034.0,72.573,72.5901,72.5132,72.5388,16034.0
2019-12-30 15:40:00,84.82,84.87,84.75,84.86,15977.0,72.5388,72.5816,72.479,72.573,15977.0
2019-12-30 15:50:00,84.85,84.93,84.77,84.9,67793.0,72.5645,72.6329,72.4961,72.6072,67793.0
2019-12-31 09:30:00,84.5,84.95,84.5,84.95,21686.0,72.2652,72.65,72.2652,72.65,21686.0
2019-12-31 09:40:00,84.98,85.19,84.92,85.19,26676.0,72.6757,72.8553,72.6244,72.8553,26676.0
2019-12-31 09:50:00,85.15,85.16,84.91,85.01,8368.0,72.8211,72.8296,72.6158,72.7013,8368.0
2019-12-31 10:00:00,85.02,85.08,84.81,84.82,11684.0,72.7099,72.7612,72.5303,72.5388,11684.0
2019-12-31 10:10:00,84.84,84.84,84.68,84.7,10953.0,72.5559,72.5559,72.4191,72.4362,10953.0
2019-12-31 10:20:00,84.7,84.7,84.62,84.68,7399.0,72.4362,72.4362,72.3678,72.4191,7399.0
2019-12-31 10:30:00,84.67,84.7,84.62,84.64,6589.0,72.4106,72.4362,72.3678,72.3849,6589.0
2019-12-31 10:40:00,84.64,84.66,84.53,84.58,8227.0,72.3849,72.402,72.2908,72.3336,8227.0
2019-12-31 10:50:00,84.57,84.7,84.57,84.65,6800.0,72.325,72.4362,72.325,72.3934,6800.0
2019-12-31 11:00:00,84.66,84.73,84.66,84.68,6081.0,72.402,72.4619,72.402,72.4191,6081.0
2019-12-31 11:10:00,84.66,84.67,84.51,84.62,7125.0,72.402,72.4106,72.2737,72.3678,7125.0
2019-12-31 11:20:00,84.61,84.61,84.49,84.55,6892.0,72.3592,72.3592,72.2566,72.3079,6892.0
2019-12-31 11:30:00,84.56,84.62,84.53,84.55,8486.0,72.3165,72.3678,72.2908,72.3079,8486.0
2019-12-31 11:40:00,84.56,84.66,84.5,84.63,9092.0,72.3165,72.402,72.2652,72.3763,9092.0
2019-12-31 11:50:00,84.62,84.65,84.53,84.56,10162.0,72.3678,72.3934,72.2908,72.3165,10162.0
2019-12-31 12:00:00,84.55,84.57,84.51,84.52,8998.0,72.3079,72.325,72.2737,72.2823,8998.0
2019-12-31 12:10:00,84.53,84.54,84.4,84.4,5717.0,72.2908,72.2994,72.1796,72.1796,5717.0
2019-12-31 12:20:00,84.41,84.45,84.39,84.44,6675.0,72.1882,72.2224,72.1711,72.2139,6675.0
2019-12-31 12:30:00,84.43,84.48,84.41,84.43,7747.0,72.2053,72.2481,72.1882,72.2053,7747.0
2019-12-31 12:40:00,84.43,84.5,84.42,84.44,6038.0,72.2053,72.2652,72.1967,72.2139,6038.0
2019-12-31 12:50:00,84.44,84.49,84.39,84.43,10119.0,72.2139,72.2566,72.1711,72.2053,10119.0
2019-12-31 13:00:00,84.43,84.47,84.42,84.45,6153.0,72.2053,72.2395,72.1967,72.2224,6153.0
2019-12-31 13:10:00,84.47,84.49,84.44,84.44,5619.0,72.2395,72.2566,72.2139,72.2139,5619.0
2019-12-31 13:20:00,84.45,84.56,84.44,84.55,10883.0,72.2224,72.3165,72.2139,72.3079,10883.0
2019-12-31 13:30:00,84.56,84.61,84.56,84.61,5930.0,72.3165,72.3592,72.3165,72.3592,5930.0
2019-12-31 13:40:00,84.62,84.64,84.58,84.59,13383.0,72.3678,72.3849,72.3336,72.3421,13383.0
2019-12-31 13:50:00,84.59,84.59,84.57,84.58,5710.0,72.3421,72.3421,72.325,72.3336,5710.0
2019-12-31 14:00:00,84.57,84.62,84.53,84.6,6058.0,72.325,72.3678,72.2908,72.3507,6058.0
2019-12-31 14:10:00,84.62,84.63,84.56,84.6,7736.0,72.3678,72.3763,72.3165,72.3507,7736.0
2019-12-31 14:20:00,84.6,84.73,84.6,84.71,7033.0,72.3507,72.4619,72.3507,72.4448,7033.0
2019-12-31 14:30:00,84.72,84.74,84.69,84.7,10635.0,72.4533,72.4704,72.4277,72.4362,10635.0
2019-12-31 14:40:00,84.71,84.77,84.7,84.71,11133.0,72.4448,72.4961,72.4362,72.4448,11133.0
2019-12-31 14:50:00,84.71,84.75,84.69,84.75,8168.0,72.4448,72.479,72.4277,72.479,8168.0
2019-12-31 15:00:00,84.74,84.77,84.71,84.77,9816.0,72.4704,72.4961,72.4448,72.4961,9816.0
2019-12-31 15:10:00,84.77,84.84,84.77,84.79,8924.0,72.4961,72.5559,72.4961,72.5132,8924.0
2019-12-31 15:20:00,84.8,84.84,84.76,84.84,11279.0,72.5217,72.5559,72.4875,72.5559,11279.0
2019-12-31 15:30:00,84.83,84.96,84.83,84.96,21695.0,72.5474,72.6586,72.5474,72.6586,21695.0
2019-12-31 15:40:00,84.95,85.0,84.92,84.95,33300.0,72.65,72.6928,72.6244,72.65,33300.0
2019-12-31 15:50:00,84.96,85.09,84.9,85.03,102141.0,72.6586,72.7697,72.6072,72.7184,102141.0
2020-01-02 09:30:00,85.5,85.59,85.32,85.42,40723.0,73.1204,73.1973,72.9664,73.052,40723.0
2020-01-02 09:40:00,85.41,85.53,85.33,85.43,26528.0,73.0434,73.146,72.975,73.0605,26528.0
2020-01-02 09:50:00,85.44,85.64,85.38,85.62,21682.0,73.0691,73.2401,73.0177,73.223,21682.0
2020-01-02 10:00:00,85.61,85.61,85.31,85.33,15536.0,73.2144,73.2144,72.9579,72.975,15536.0
2020-01-02 10:10:00,85.31,85.35,85.15,85.26,15503.0,72.9579,72.9921,72.8211,72.9151,15503.0
2020-01-02 10:20:00,85.26,85.5,85.23,85.49,16109.0,72.9151,73.1204,72.8895,73.1118,16109.0
2020-01-02 10:30:00,85.48,85.49,85.33,85.41,19886.0,73.1033,73.1118,72.975,73.0434,19886.0
2020-01-02 10:40:00,85.41,85.43,85.09,85.1,8379.0,73.0434,73.0605,72.7697,72.7783,8379.0
2020-01-02 10:50:00,85.11,85.31,85.05,85.29,9510.0,72.7868,72.9579,72.7355,72.9408,9510.0
2020-01-02 11:00:00,85.3,85.35,85.22,85.33,13758.0,72.9493,72.9921,72.8809,72.975,13758.0
2020-01-02 11:10:00,85.33,85.33,85.11,85.11,11011.0,72.975,72.975,72.7868,72.7868,11011.0
2020-01-02 11:20:00,85.13,85.26,85.11,85.14,16121.0,72.8039,72.9151,72.7868,72.8125,16121.0
2020-01-02 11:30:00,85.12,85.12,84.8,84.87,28045.0,72.7954,72.7954,72.5217,72.5816,28045.0
2020-01-02 11:40:00,84.86,84.89,84.81,84.84,12527.0,72.573,72.5987,72.5303,72.5559,12527.0
2020-01-02 11:50:00,84.85,84.93,84.82,84.85,21321.0,72.5645,72.6329,72.5388,72.5645,21321.0
2020-01-02 12:00:00,84.85,84.89,84.78,84.85,24986.0,72.5645,72.5987,72.5046,72.5645,24986.0
2020-01-02 12:10:00,84.88,84.94,84.8,84.94,11774.0,72.5901,72.6415,72.5217,72.6415,11774.0
2020-01-02 12:20:00,84.93,85.0,84.89,84.95,13238.0,72.6329,72.6928,72.5987,72.65,13238.0
2020-01-02 12:30:00,84.97,85.02,84.92,84.97,17594.0,72.6671,72.7099,72.6244,72.6671,17594.0
2020-01-02 12:40:00,84.94,84.98,84.9,84.94,10635.0,72.6415,72.6757,72.6072,72.6415,10635.0
2020-01-02 12:50:00,84.95,85.02,84.92,84.96,16209.0,72.65,72.7099,72.6244,72.6586,16209.0
2020-01-02 13:00:00,84.99,84.99,84.89,84.91,6632.0,72.6842,72.6842,72.5987,72.6158,6632.0
2020-01-02 13:10:00,84.91,84.92,84.79,84.8,17425.0,72.6158,72.6244,72.5132,72.5217,17425.0
2020-01-02 13:20:00,84.77,84.85,84.76,84.8,8619.0,72.4961,72.5645,72.4875,72.5217,8619.0
2020-01-02 13:30:00,84.79,84.84,84.77,84.83,10330.0,72.5132,72.5559,72.4961,72.5474,10330.0
2020-01-02 13:40:00,84.83,84.87,84.78,84.82,9551.0,72.5474,72.5816,72.5046,72.5388,9551.0
2020-01-02 13:50:00,84.82,84.86,84.79,84.83,9142.0,72.5388,72.573,72.5132,72.5474,9142.0
2020-01-02 14:00:00,84.84,84.91,84.81,84.84,13644.0,72.5559,72.6158,72.5303,72.5559,13644.0
2020-01-02 14:10:00,84.84,84.85,84.76,84.77,12622.0,72.5559,72.5645,72.4875,72.4961,12622.0
2020-01-02 14:20:00,84.77,84.84,84.77,84.77,10941.0,72.4961,72.5559,72.4961,72.4961,10941.0
2020-01-02 14:30:00,84.77,84.81,84.71,84.72,18874.0,72.4961,72.5303,72.4448,72.4533,18874.0
2020-01-02 14:40:00,84.72,84.83,84.72,84.76,17353.0,72.4533,72.5474,72.4533,72.4875,17353.0
2020-01-02 14:50:00,84.76,84.9,84.74,84.88,20552.0,72.4875,72.6072,72.4704,72.5901,20552.0
2020-01-02 15:00:00,84.88,84.91,84.81,84.84,13917.0,72.5901,72.6158,72.5303,72.5559,13917.0
2020-01-02 15:10:00,84.84,84.91,84.84,84.86,18684.0,72.5559,72.6158,72.5559,72.573,18684.0
2020-01-02 15:20:00,84.87,84.91,84.86,84.89,21469.0,72.5816,72.6158,72.573,72.5987,21469.0
2020-01-02 15:30:00,84.9,84.97,84.88,84.88,26785.0,72.6072,72.6671,72.5901,72.5901,26785.0
2020-01-02 15:40:00,84.89,84.96,84.89,84.95,20780.0,72.5987,72.6586,72.5987,72.65,20780.0
2020-01-02 15:50:00,84.98,85.16,84.97,85.11,87565.0,72.6757,72.8296,72.6671,72.7868,87565.0
2020-01-03 09:30:00,84.48,84.76,84.41,84.58,42384.0,72.2481,72.4875,72.1882,72.3336,42384.0
2020-01-03 09:40:00,84.61,84.81,84.59,84.63,13004.0,72.3592,72.5303,72.3421,72.3763,13004.0
2020-01-03 09:50:00,84.62,84.76,84.47,84.74,14385.0,72.3678,72.4875,72.2395,72.4704,14385.0
2020-01-03 10:00:00,84.71,84.81,84.6,84.71,24690.0,72.4448,72.5303,72.3507,72.4448,24690.0
2020-01-03 10:10:00,84.7,84.9,84.66,84.66,12138.0,72.4362,72.6072,72.402,72.402,12138.0
2020-01-03 10:20:00,84.66,84.8,84.55,84.77,11731.0,72.402,72.5217,72.3079,72.4961,11731.0
2020-01-03 10:30:00,84.77,84.8,84.71,84.76,10805.0,72.4961,72.5217,72.4448,72.4875,10805.0
2020-01-03 10:40:00,84.8,84.83,84.62,84.65,19390.0,72.5217,72.5474,72.3678,72.3934,19390.0
2020-01-03 10:50:00,84.63,84.64,84.52,84.52,7794.0,72.3763,72.3849,72.2823,72.2823,7794.0
2020-01-03 11:00:00,84.48,84.51,84.43,84.43,10283.0,72.2481,72.2737,72.2053,72.2053,10283.0
2020-01-03 11:10:00,84.43,84.55,84.4,84.51,5978.0,72.2053,72.3079,72.1796,72.2737,5978.0
2020-01-03 11:20:00,84.49,84.7,84.49,84.69,9563.0,72.2566,72.4362,72.2566,72.4277,9563.0
2020-01-03 11:30:00,84.71,84.78,84.67,84.7,10350.0,72.4448,72.5046,72.4106,72.4362,10350.0
2020-01-03 11:40:00,84.71,84.77,84.65,84.7,11768.0,72.4448,72.4961,72.3934,72.4362,11768.0
2020-01-03 11:50:00,84.7,84.78,84.7,84.78,8433.0,72.4362,72.5046,72.4362,72.5046,8433.0
2020-01-03 12:00:00,84.78,84.88,84.76,84.78,10625.0,72.5046,72.5901,72.4875,72.5046,10625.0
2020-01-03 12:10:00,84.77,84.84,84.75,84.81,14217.0,72.4961,72.5559,72.479,72.5303,14217.0
2020-01-03 12:20:00,84.81,84.85,84.77,84.84,9327.0,72.5303,72.5645,72.4961,72.5559,9327.0
2020-01-03 12:30:00,84.81,84.86,84.75,84.85,9626.0,72.5303,72.573,72.479,72.5645,9626.0
2020-01-03 12:40:00,84.84,84.9,84.81,84.86,12569.0,72.5559,72.6072,72.5303,72.573,12569.0
2020-01-03 12:50:00,84.86,84.9,84.82,84.84,4576.0,72.573,72.6072,72.5388,72.5559,4576.0
2020-01-03 13:00:00,84.84,84.87,84.78,84.84,9255.0,72.5559,72.5816,72.5046,72.5559,9255.0
2020-01-03 13:10:00,84.84,84.86,84.82,84.83,8637.0,72.5559,72.573,72.5388,72.5474,8637.0
2020-01-03 13:20:00,84.86,84.97,84.84,84.94,5175.0,72.573,72.6671,72.5559,72.6415,5175.0
2020-01-03 13:30:00,84.94,84.95,84.63,84.75,11125.0,72.6415,72.65,72.3763,72.479,11125.0
2020-01-03 13:40:00,84.77,84.85,84.74,84.85,8233.0,72.4961,72.5645,72.4704,72.5645,8233.0
2020-01-03 13:50:00,84.84,84.86,84.73,84.74,4951.0,72.5559,72.573,72.4619,72.4704,4951.0
2020-01-03 14:00:00,84.74,84.8,84.67,84.67,4594.0,72.4704,72.5217,72.4106,72.4106,4594.0
2020-01-03 14:10:00,84.68,84.72,84.63,84.71,6731.0,72.4191,72.4533,72.3763,72.4448,6731.0
2020-01-03 14:20:00,84.7,84.74,84.67,84.71,7443.0,72.4362,72.4704,72.4106,72.4448,7443.0
2020-01-03 14:30:00,84.72,84.77,84.7,84.75,9855.0,72.4533,72.4961,72.4362,72.479,9855.0
2020-01-03 14:40:00,84.76,84.81,84.76,84.8,8957.0,72.4875,72.5303,72.4875,72.5217,8957.0
2020-01-03 14:50:00,84.8,84.94,84.79,84.92,10654.0,72.5217,72.6415,72.5132,72.6244,10654.0
2020-01-03 15:00:00,84.93,85.04,84.9,84.97,16231.0,72.6329,72.727,72.6072,72.6671,16231.0
2020-01-03 15:10:00,84.96,84.98,84.86,84.88,9253.0,72.6586,72.6757,72.573,72.5901,9253.0
2020-01-03 15:20:00,84.9,84.93,84.82,84.86,12425.0,72.6072,72.6329,72.5388,72.573,12425.0
2020-01-03 15:30:00,84.84,84.89,84.79,84.81,16437.0,72.5559,72.5987,72.5132,72.5303,16437.0
2020-01-03 15:40:00,84.82,84.89,84.81,84.87,20353.0,72.5388,72.5987,72.5303,72.5816,20353.0
2020-01-03 15:50:00,84.86,85.01,84.83,84.83,60897.0,72.573,72.7013,72.5474,72.5474,60897.0
2020-01-06 09:30:00,84.48,84.84,84.45,84.55,27535.0,72.2481,72.5559,72.2224,72.3079,27535.0
2020-01-06 09:40:00,84.56,84.63,84.39,84.48,12554.0,72.3165,72.3763,72.1711,72.2481,12554.0
2020-01-06 09:50:00,84.48,84.62,84.42,84.58,18457.0,72.2481,72.3678,72.1967,72.3336,18457.0
2020-01-06 10:00:00,84.57,84.57,84.42,84.46,15490.0,72.325,72.325,72.1967,72.231,15490.0
2020-01-06 10:10:00,84.47,84.53,84.45,84.49,9219.0,72.2395,72.2908,72.2224,72.2566,9219.0
2020-01-06 10:20:00,84.48,84.59,84.44,84.57,13482.0,72.2481,72.3421,72.2139,72.325,13482.0
2020-01-06 10:30:00,84.56,84.59,84.49,84.54,7936.0,72.3165,72.3421,72.2566,72.2994,7936.0
2020-01-06 10:40:00,84.55,84.65,84.53,84.62,7983.0,72.3079,72.3934,72.2908,72.3678,7983.0
2020-01-06 10:50:00,84.63,84.63,84.54,84.59,16880.0,72.3763,72.3763,72.2994,72.3421,16880.0
2020-01-06 11:00:00,84.6,84.63,84.49,84.54,15383.0,72.3507,72.3763,72.2566,72.2994,15383.0
2020-01-06 11:10:00,84.54,84.54,84.44,84.47,9656.0,72.2994,72.2994,72.2139,72.2395,9656.0
2020-01-06 11:20:00,84.45,84.51,84.38,84.4,8616.0,72.2224,72.2737,72.1625,72.1796,8616.0
2020-01-06 11:30:00,84.41,84.54,84.4,84.53,9532.0,72.1882,72.2994,72.1796,72.2908,9532.0
2020-01-06 11:40:00,84.51,84.53,84.43,84.43,8524.0,72.2737,72.2908,72.2053,72.2053,8524.0
2020-01-06 11:50:00,84.43,84.44,84.38,84.41,9329.0,72.2053,72.2139,72.1625,72.1882,9329.0
2020-01-06 12:00:00,84.42,84.54,84.4,84.54,11016.0,72.1967,72.2994,72.1796,72.2994,11016.0
2020-01-06 12:10:00,84.56,84.57,84.45,84.47,12492.0,72.3165,72.325,72.2224,72.2395,12492.0
2020-01-06 12:20:00,84.48,84.49,84.41,84.43,11042.0,72.2481,72.2566,72.1882,72.2053,11042.0
2020-01-06 12:30:00,84.44,84.51,84.38,84.38,14786.0,72.2139,72.2737,72.1625,72.1625,14786.0
2020-01-06 12:40:00,84.37,84.43,84.36,84.41,14529.0,72.154,72.2053,72.1454,72.1882,14529.0
2020-01-06 12:50:00,84.42,84.43,84.37,84.41,11944.0,72.1967,72.2053,72.154,72.1882,11944.0
2020-01-06 13:00:00,84.41,84.51,84.41,84.44,15038.0,72.1882,72.2737,72.1882,72.2139,15038.0
2020-01-06 13:10:00,84.43,84.47,84.4,84.42,18845.0,72.2053,72.2395,72.1796,72.1967,18845.0
2020-01-06 13:20:00,84.42,84.51,84.42,84.51,7027.0,72.1967,72.2737,72.1967,72.2737,7027.0
2020-01-06 13:30:00,84.52,84.53,84.42,84.45,11638.0,72.2823,72.2908,72.1967,72.2224,11638.0
2020-01-06 13:40:00,84.46,84.49,84.45,84.45,4868.0,72.231,72.2566,72.2224,72.2224,4868.0
2020-01-06 13:50:00,84.43,84.46,84.41,84.43,10728.0,72.2053,72.231,72.1882,72.2053,10728.0
2020-01-06 14:00:00,84.43,84.54,84.4,84.54,14920.0,72.2053,72.2994,72.1796,72.2994,14920.0
2020-01-06 14:10:00,84.54,84.65,84.53,84.62,12146.0,72.2994,72.3934,72.2908,72.3678,12146.0
2020-01-06 14:20:00,84.62,84.64,84.55,84.55,16961.0,72.3678,72.3849,72.3079,72.3079,16961.0
2020-01-06 14:30:00,84.56,84.62,84.53,84.53,11860.0,72.3165,72.3678,72.2908,72.2908,11860.0
2020-01-06 14:40:00,84.53,84.56,84.51,84.52,10084.0,72.2908,72.3165,72.2737,72.2823,10084.0
2020-01-06 14:50:00,84.52,84.62,84.52,84.6,9000.0,72.2823,72.3678,72.2823,72.3507,9000.0
2020-01-06 15:00:00,84.61,84.64,84.57,84.59,10946.0,72.3592,72.3849,72.325,72.3421,10946.0
2020-01-06 15:10:00,84.6,84.67,84.59,84.59,24881.0,72.3507,72.4106,72.3421,72.3421,24881.0
2020-01-06 15:20:00,84.59,84.63,84.53,84.56,15973.0,72.3421,72.3763,72.2908,72.3165,15973.0
2020-01-06 15:30:00,84.58,84.66,84.56,84.64,14333.0,72.3336,72.402,72.3165,72.3849,14333.0
2020-01-06 15:40:00,84.67,84.74,84.62,84.72,20912.0,72.4106,72.4704,72.3678,72.4533,20912.0
2020-01-06 15:50:00,84.75,84.85,84.73,84.79,73321.0,72.479,72.5645,72.4619,72.5132,73321.0
2020-01-07 09:30:00,84.49,84.63,84.23,84.24,41948.0,72.2566,72.3763,72.0343,72.0428,41948.0
2020-01-07 09:40:00,84.23,84.28,84.14,84.21,18432.0,72.0343,72.077,71.9573,72.0172,18432.0
2020-01-07 09:50:00,84.19,84.33,84.17,84.3,25845.0,72.0001,72.1198,71.9829,72.0941,25845.0
2020-01-07 10:00:00,84.33,84.53,84.33,84.36,30599.0,72.1198,72.2908,72.1198,72.1454,30599.0
2020-01-07 10:10:00,84.37,84.39,84.23,84.24,12202.0,72.154,72.1711,72.0343,72.0428,12202.0
2020-01-07 10:20:00,84.25,84.26,84.14,84.23,61820.0,72.0514,72.0599,71.9573,72.0343,61820.0
2020-01-07 10:30:00,84.27,84.29,84.11,84.17,31542.0,72.0685,72.0856,71.9316,71.9829,31542.0
2020-01-07 10:40:00,84.15,84.22,84.11,84.19,10686.0,71.9658,72.0257,71.9316,72.0001,10686.0
2020-01-07 10:50:00,84.17,84.39,84.17,84.37,11727.0,71.9829,72.1711,71.9829,72.154,11727.0
2020-01-07 11:00:00,84.38,84.51,84.36,84.44,11604.0,72.1625,72.2737,72.1454,72.2139,11604.0
2020-01-07 11:10:00,84.44,84.48,84.32,84.32,15344.0,72.2139,72.2481,72.1112,72.1112,15344.0
2020-01-07 11:20:00,84.3,84.32,84.22,84.28,22724.0,72.0941,72.1112,72.0257,72.077,22724.0
2020-01-07 11:30:00,84.27,84.28,84.15,84.22,16521.0,72.0685,72.077,71.9658,72.0257,16521.0
2020-01-07 11:40:00,84.2,84.21,84.14,84.19,13047.0,72.0086,72.0172,71.9573,72.0001,13047.0
2020-01-07 11:50:00,84.19,84.32,84.19,84.3,9258.0,72.0001,72.1112,72.0001,72.0941,9258.0
2020-01-07 12:00:00,84.29,84.34,84.27,84.31,8556.0,72.0856,72.1283,72.0685,72.1027,8556.0
2020-01-07 12:10:00,84.31,84.4,84.28,84.38,5460.0,72.1027,72.1796,72.077,72.1625,5460.0
2020-01-07 12:20:00,84.36,84.43,84.36,84.42,5837.0,72.1454,72.2053,72.1454,72.1967,5837.0
2020-01-07 12:30:00,84.41,84.41,84.36,84.36,8442.0,72.1882,72.1882,72.1454,72.1454,8442.0
2020-01-07 12:40:00,84.37,84.41,84.34,84.36,13840.0,72.154,72.1882,72.1283,72.1454,13840.0
2020-01-07 12:50:00,84.37,84.47,84.37,84.42,6435.0,72.154,72.2395,72.154,72.1967,6435.0
2020-01-07 13:00:00,84.42,84.45,84.41,84.44,9947.0,72.1967,72.2224,72.1882,72.2139,9947.0
2020-01-07 13:10:00,84.43,84.47,84.42,84.43,4602.0,72.2053,72.2395,72.1967,72.2053,4602.0
2020-01-07 13:20:00,84.43,84.43,84.36,84.36,8386.0,72.2053,72.2053,72.1454,72.1454,8386.0
2020-01-07 13:30:00,84.36,84.46,84.35,84.42,14282.0,72.1454,72.231,72.1369,72.1967,14282.0
2020-01-07 13:40:00,84.41,84.47,84.39,84.45,14135.0,72.1882,72.2395,72.1711,72.2224,14135.0
2020-01-07 13:50:00,84.44,84.45,84.4,84.43,10042.0,72.2139,72.2224,72.1796,72.2053,10042.0
2020-01-07 14:00:00,84.43,84.43,84.36,84.4,9748.0,72.2053,72.2053,72.1454,72.1796,9748.0
2020-01-07 14:10:00,84.38,84.4,84.26,84.29,13877.0,72.1625,72.1796,72.0599,72.0856,13877.0
2020-01-07 14:20:00,84.28,84.3,84.27,84.29,5973.0,72.077,72.0941,72.0685,72.0856,5973.0
2020-01-07 14:30:00,84.29,84.4,84.28,84.34,14515.0,72.0856,72.1796,72.077,72.1283,14515.0
2020-01-07 14:40:00,84.34,84.41,84.31,84.38,13389.0,72.1283,72.1882,72.1027,72.1625,13389.0
2020-01-07 14:50:00,84.4,84.5,84.39,84.46,15044.0,72.1796,72.2652,72.1711,72.231,15044.0
2020-01-07 15:00:00,84.47,84.56,84.45,84.55,13943.0,72.2395,72.3165,72.2224,72.3079,13943.0
2020-01-07 15:10:00,84.55,84.59,84.53,84.57,11068.0,72.3079,72.3421,72.2908,72.325,11068.0
2020-01-07 15:20:00,84.58,84.59,84.51,84.52,14235.0,72.3336,72.3421,72.2737,72.2823,14235.0
2020-01-07 15:30:00,84.52,84.55,84.44,84.45,23272.0,72.2823,72.3079,72.2139,72.2224,23272.0
2020-01-07 15:40:00,84.45,84.52,84.45,84.47,16692.0,72.2224,72.2823,72.2224,72.2395,16692.0
2020-01-07 15:50:00,84.47,84.47,84.31,84.33,68389.0,72.2395,72.2395,72.1027,72.1198,68389.0
2020-01-08 09:30:00,84.43,84.61,84.28,84.34,34876.0,72.2053,72.3592,72.077,72.1283,34876.0
2020-01-08 09:40:00,84.35,84.61,84.35,84.56,27704.0,72.1369,72.3592,72.1369,72.3165,27704.0
2020-01-08 09:50:00,84.58,84.82,84.55,84.8,25986.0,72.3336,72.5388,72.3079,72.5217,25986.0
2020-01-08 10:00:00,84.8,84.86,84.65,84.66,8263.0,72.5217,72.573,72.3934,72.402,8263.0
2020-01-08 10:10:00,84.66,84.77,84.64,84.73,10635.0,72.402,72.4961,72.3849,72.4619,10635.0
2020-01-08 10:20:00,84.71,84.75,84.62,84.62,10543.0,72.4448,72.479,72.3678,72.3678,10543.0
2020-01-08 10:30:00,84.63,84.92,84.63,84.92,15516.0,72.3763,72.6244,72.3763,72.6244,15516.0
2020-01-08 10:40:00,84.93,84.93,84.67,84.69,20120.0,72.6329,72.6329,72.4106,72.4277,20120.0
2020-01-08 10:50:00,84.71,84.87,84.71,84.85,20230.0,72.4448,72.5816,72.4448,72.5645,20230.0
2020-01-08 11:00:00,84.86,84.86,84.74,84.83,12946.0,72.573,72.573,72.4704,72.5474,12946.0
2020-01-08 11:10:00,84.84,84.91,84.77,84.8,8562.0,72.5559,72.6158,72.4961,72.5217,8562.0
2020-01-08 11:20:00,84.8,85.0,84.72,84.94,13577.0,72.5217,72.6928,72.4533,72.6415,13577.0
2020-01-08 11:30:00,84.9,85.07,84.82,85.0,15471.0,72.6072,72.7526,72.5388,72.6928,15471.0
2020-01-08 11:40:00,84.98,85.2,84.97,85.17,15432.0,72.6757,72.8638,72.6671,72.8382,15432.0
2020-01-08 11:50:00,85.17,85.24,85.04,85.07,11934.0,72.8382,72.898,72.727,72.7526,11934.0
2020-01-08 12:00:00,85.12,85.16,85.09,85.11,5948.0,72.7954,72.8296,72.7697,72.7868,5948.0
2020-01-08 12:10:00,85.12,85.14,85.02,85.03,9566.0,72.7954,72.8125,72.7099,72.7184,9566.0
2020-01-08 12:20:00,85.03,85.04,84.96,84.96,6216.0,72.7184,72.727,72.6586,72.6586,6216.0
2020-01-08 12:30:00,84.96,85.02,84.88,84.92,12904.0,72.6586,72.7099,72.5901,72.6244,12904.0
2020-01-08 12:40:00,84.93,85.03,84.93,85.03,13721.0,72.6329,72.7184,72.6329,72.7184,13721.0
2020-01-08 12:50:00,85.04,85.1,85.02,85.1,6283.0,72.727,72.7783,72.7099,72.7783,6283.0
2020-01-08 13:00:00,85.08,85.1,85.01,85.02,7892.0,72.7612,72.7783,72.7013,72.7099,7892.0
2020-01-08 13:10:00,84.99,85.01,84.94,84.97,8154.0,72.6842,72.7013,72.6415,72.6671,8154.0
2020-01-08 13:20:00,84.98,84.98,84.92,84.94,10383.0,72.6757,72.6757,72.6244,72.6415,10383.0
2020-01-08 13:30:00,84.93,84.95,84.92,84.94,6464.0,72.6329,72.65,72.6244,72.6415,6464.0
2020-01-08 13:40:00,84.94,84.96,84.92,84.94,9851.0,72.6415,72.6586,72.6244,72.6415,9851.0
2020-01-08 13:50:00,84.94,84.96,84.85,84.88,8408.0,72.6415,72.6586,72.5645,72.5901,8408.0
2020-01-08 14:00:00,84.89,85.06,84.89,85.03,16240.0,72.5987,72.7441,72.5987,72.7184,16240.0
2020-01-08 14:10:00,85.02,85.08,85.0,85.08,6914.0,72.7099,72.7612,72.6928,72.7612,6914.0
2020-01-08 14:20:00,85.1,85.15,85.08,85.14,10924.0,72.7783,72.8211,72.7612,72.8125,10924.0
2020-01-08 14:30:00,85.14,85.14,85.02,85.08,9903.0,72.8125,72.8125,72.7099,72.7612,9903.0
2020-01-08 14:40:00,85.09,85.19,85.08,85.19,6049.0,72.7697,72.8553,72.7612,72.8553,6049.0
2020-01-08 14:50:00,85.19,85.23,85.15,85.19,20995.0,72.8553,72.8895,72.8211,72.8553,20995.0
2020-01-08 15:00:00,85.19,85.3,85.18,85.28,26396.0,72.8553,72.9493,72.8467,72.9322,26396.0
2020-01-08 15:10:00,85.28,85.38,85.27,85.33,11536.0,72.9322,73.0177,72.9237,72.975,11536.0
2020-01-08 15:20:00,85.33,85.47,85.33,85.47,21091.0,72.975,73.0947,72.975,73.0947,21091.0
2020-01-08 15:30:00,85.47,85.49,85.41,85.48,38428.0,73.0947,73.1118,73.0434,73.1033,38428.0
2020-01-08 15:40:00,85.47,85.47,85.2,85.2,53310.0,73.0947,73.0947,72.8638,72.8638,53310.0
2020-01-08 15:50:00,85.21,85.27,85.02,85.16,217140.0,72.8724,72.9237,72.7099,72.8296,217140.0
2020-01-09 09:30:00,85.39,86.2,85.19,86.13,87803.0,73.0263,73.719,72.8553,73.6592,87803.0
2020-01-09 09:40:00,86.2,86.2,85.77,85.77,15657.0,73.719,73.719,73.3513,73.3513,15657.0
2020-01-09 09:50:00,85.76,85.81,85.65,85.73,12491.0,73.3427,73.3855,73.2487,73.3171,12491.0
2020-01-09 10:00:00,85.73,85.78,85.64,85.66,15269.0,73.3171,73.3598,73.2401,73.2572,15269.0
2020-01-09 10:10:00,85.64,85.68,85.58,85.67,8647.0,73.2401,73.2743,73.1888,73.2658,8647.0
2020-01-09 10:20:00,85.67,85.72,85.6,85.67,8817.0,73.2658,73.3085,73.2059,73.2658,8817.0
2020-01-09 10:30:00,85.64,85.81,85.64,85.8,6414.0,73.2401,73.3855,73.2401,73.3769,6414.0
2020-01-09 10:40:00,85.8,85.88,85.7,85.73,30808.0,73.3769,73.4454,73.2914,73.3171,30808.0
2020-01-09 10:50:00,85.79,85.81,85.68,85.76,16913.0,73.3684,73.3855,73.2743,73.3427,16913.0
2020-01-09 11:00:00,85.76,85.76,85.65,85.65,14142.0,73.3427,73.3427,73.2487,73.2487,14142.0
2020-01-09 11:10:00,85.64,85.71,85.61,85.7,10016.0,73.2401,73.3,73.2144,73.2914,10016.0
2020-01-09 11:20:00,85.7,85.74,85.58,85.61,8183.0,73.2914,73.3256,73.1888,73.2144,8183.0
2020-01-09 11:30:00,85.64,85.76,85.64,85.68,34519.0,73.2401,73.3427,73.2401,73.2743,34519.0
2020-01-09 11:40:00,85.69,85.81,85.67,85.81,38472.0,73.2829,73.3855,73.2658,73.3855,38472.0
2020-01-09 11:50:00,85.81,85.91,85.79,85.9,26366.0,73.3855,73.471,73.3684,73.4625,26366.0
2020-01-09 12:00:00,85.9,85.9,85.62,85.62,22312.0,73.4625,73.4625,73.223,73.223,22312.0
2020-01-09 12:10:00,85.62,85.69,85.56,85.66,19169.0,73.223,73.2829,73.1717,73.2572,19169.0
2020-01-09 12:20:00,85.66,85.66,85.48,85.54,10884.0,73.2572,73.2572,73.1033,73.1546,10884.0
2020-01-09 12:30:00,85.52,85.55,85.43,85.44,11832.0,73.1375,73.1631,73.0605,73.0691,11832.0
2020-01-09 12:40:00,85.43,85.51,85.37,85.5,12612.0,73.0605,73.1289,73.0092,73.1204,12612.0
2020-01-09 12:50:00,85.5,85.54,85.45,85.46,13630.0,73.1204,73.1546,73.0776,73.0862,13630.0
2020-01-09 13:00:00,85.47,85.54,85.44,85.45,7525.0,73.0947,73.1546,73.0691,73.0776,7525.0
2020-01-09 13:10:00,85.44,85.51,85.4,85.42,15091.0,73.0691,73.1289,73.0349,73.052,15091.0
2020-01-09 13:20:00,85.43,85.5,85.39,85.48,7477.0,73.0605,73.1204,73.0263,73.1033,7477.0
2020-01-09 13:30:00,85.5,85.51,85.44,85.48,8036.0,73.1204,73.1289,73.0691,73.1033,8036.0
2020-01-09 13:40:00,85.48,85.55,85.47,85.55,8109.0,73.1033,73.1631,73.0947,73.1631,8109.0
2020-01-09 13:50:00,85.55,85.56,85.45,85.5,8575.0,73.1631,73.1717,73.0776,73.1204,8575.0
2020-01-09 14:00:00,85.49,85.58,85.49,85.55,7722.0,73.1118,73.1888,73.1118,73.1631,7722.0
2020-01-09 14:10:00,85.55,85.71,85.54,85.67,13266.0,73.1631,73.3,73.1546,73.2658,13266.0
2020-01-09 14:20:00,85.67,85.68,85.61,85.64,20395.0,73.2658,73.2743,73.2144,73.2401,20395.0
2020-01-09 14:30:00,85.65,85.74,85.64,85.7,14481.0,73.2487,73.3256,73.2401,73.2914,14481.0
2020-01-09 14:40:00,85.71,85.73,85.63,85.66,7554.0,73.3,73.3171,73.2316,73.2572,7554.0
2020-01-09 14:50:00,85.66,85.67,85.6,85.62,8939.0,73.2572,73.2658,73.2059,73.223,8939.0
2020-01-09 15:00:00,85.62,85.7,85.59,85.61,14430.0,73.223,73.2914,73.1973,73.2144,14430.0
2020-01-09 15:10:00,85.61,85.65,85.6,85.65,14569.0,73.2144,73.2487,73.2059,73.2487,14569.0
2020-01-09 15:20:00,85.65,85.68,85.6,85.65,20656.0,73.2487,73.2743,73.2059,73.2487,20656.0
2020-01-09 15:30:00,85.67,85.73,85.66,85.67,18355.0,73.2658,73.3171,73.2572,73.2658,18355.0
2020-01-09 15:40:00,85.67,85.73,85.65,85.67,30045.0,73.2658,73.3171,73.2487,73.2658,30045.0
2020-01-09 15:50:00,85.68,85.75,85.66,85.75,75218.0,73.2743,73.3342,73.2572,73.3342,75218.0
2020-01-10 09:30:00,86.19,86.19,85.93,85.95,15546.0,73.7105,73.7105,73.4881,73.5052,15546.0
2020-01-10 09:40:00,85.99,86.07,85.93,86.04,14559.0,73.5394,73.6078,73.4881,73.5822,14559.0
2020-01-10 09:50:00,86.05,86.15,86.02,86.08,17399.0,73.5907,73.6763,73.5651,73.6164,17399.0
2020-01-10 10:00:00,86.05,86.26,86.05,86.25,13848.0,73.5907,73.7703,73.5907,73.7618,13848.0
2020-01-10 10:10:00,86.3,86.31,86.04,86.06,13885.0,73.8045,73.8131,73.5822,73.5993,13885.0
2020-01-10 10:20:00,86.09,86.1,85.98,85.99,6580.0,73.6249,73.6335,73.5309,73.5394,6580.0
2020-01-10 10:30:00,85.97,86.03,85.94,86.02,9831.0,73.5223,73.5736,73.4967,73.5651,9831.0
2020-01-10 10:40:00,86.01,86.1,85.95,86.03,11201.0,73.5565,73.6335,73.5052,73.5736,11201.0
2020-01-10 10:50:00,85.98,86.01,85.91,86.01,6410.0,73.5309,73.5565,73.471,73.5565,6410.0
2020-01-10 11:00:00,85.99,85.99,85.92,85.95,6810.0,73.5394,73.5394,73.4796,73.5052,6810.0
2020-01-10 11:10:00,85.95,86.02,85.83,85.84,18255.0,73.5052,73.5651,73.4026,73.4111,18255.0
2020-01-10 11:20:00,85.84,85.85,85.72,85.75,8121.0,73.4111,73.4197,73.3085,73.3342,8121.0
2020-01-10 11:30:00,85.74,85.74,85.62,85.66,10901.0,73.3256,73.3256,73.223,73.2572,10901.0
2020-01-10 11:40:00,85.64,85.67,85.56,85.56,7490.0,73.2401,73.2658,73.1717,73.1717,7490.0
2020-01-10 11:50:00,85.54,85.57,85.49,85.55,10418.0,73.1546,73.1802,73.1118,73.1631,10418.0
2020-01-10 12:00:00,85.56,85.6,85.49,85.49,7148.0,73.1717,73.2059,73.1118,73.1118,7148.0
2020-01-10 12:10:00,85.5,85.58,85.45,85.54,6776.0,73.1204,73.1888,73.0776,73.1546,6776.0
2020-01-10 12:20:00,85.54,85.59,85.52,85.58,11894.0,73.1546,73.1973,73.1375,73.1888,11894.0
2020-01-10 12:30:00,85.59,85.63,85.55,85.62,15175.0,73.1973,73.2316,73.1631,73.223,15175.0
2020-01-10 12:40:00,85.63,85.67,85.63,85.66,5903.0,73.2316,73.2658,73.2316,73.2572,5903.0
2020-01-10 12:50:00,85.66,85.73,85.65,85.73,3941.0,73.2572,73.3171,73.2487,73.3171,3941.0
2020-01-10 13:00:00,85.73,85.81,85.73,85.77,8507.0,73.3171,73.3855,73.3171,73.3513,8507.0
2020-01-10 13:10:00,85.77,85.8,85.75,85.77,6480.0,73.3513,73.3769,73.3342,73.3513,6480.0
2020-01-10 13:20:00,85.78,85.83,85.73,85.75,12593.0,73.3598,73.4026,73.3171,73.3342,12593.0
2020-01-10 13:30:00,85.76,85.82,85.66,85.8,41325.0,73.3427,73.394,73.2572,73.3769,41325.0
2020-01-10 13:40:00,85.78,85.82,85.72,85.82,12391.0,73.3598,73.394,73.3085,73.394,12391.0
2020-01-10 13:50:00,85.8,85.8,85.73,85.75,7335.0,73.3769,73.3769,73.3171,73.3342,7335.0
2020-01-10 14:00:00,85.75,85.79,85.7,85.7,9385.0,73.3342,73.3684,73.2914,73.2914,9385.0
2020-01-10 14:10:00,85.7,85.72,85.61,85.69,11277.0,73.2914,73.3085,73.2144,73.2829,11277.0
2020-01-10 14:20:00,85.68,85.7,85.61,85.62,14100.0,73.2743,73.2914,73.2144,73.223,14100.0
2020-01-10 14:30:00,85.64,85.64,85.54,85.54,9204.0,73.2401,73.2401,73.1546,73.1546,9204.0
2020-01-10 14:40:00,85.54,85.54,85.38,85.46,26098.0,73.1546,73.1546,73.0177,73.0862,26098.0
2020-01-10 14:50:00,85.46,85.51,85.44,85.46,17224.0,73.0862,73.1289,73.0691,73.0862,17224.0
2020-01-10 15:00:00,85.48,85.49,85.35,85.38,13875.0,73.1033,73.1118,72.9921,73.0177,13875.0
2020-01-10 15:10:00,85.38,85.44,85.34,85.38,9280.0,73.0177,73.0691,72.9835,73.0177,9280.0
2020-01-10 15:20:00,85.36,85.48,85.36,85.45,14761.0,73.0006,73.1033,73.0006,73.0776,14761.0
2020-01-10 15:30:00,85.45,85.45,85.28,85.28,29049.0,73.0776,73.0776,72.9322,72.9322,29049.0
2020-01-10 15:40:00,85.29,85.38,85.23,85.25,20780.0,72.9408,73.0177,72.8895,72.9066,20780.0
2020-01-10 15:50:00,85.23,85.34,85.17,85.28,145006.0,72.8895,72.9835,72.8382,72.9322,145006.0
2020-01-13 09:30:00,85.61,85.8,85.51,85.78,32613.0,73.2144,73.3769,73.1289,73.3598,32613.0
2020-01-13 09:40:00,85.73,86.07,85.65,86.0,11449.0,73.3171,73.6078,73.2487,73.548,11449.0
2020-01-13 09:50:00,85.95,86.02,85.75,85.76,11199.0,73.5052,73.5651,73.3342,73.3427,11199.0
2020-01-13 10:00:00,85.79,85.94,85.76,85.94,12547.0,73.3684,73.4967,73.3427,73.4967,12547.0
2020-01-13 10:10:00,85.93,86.04,85.88,85.96,8763.0,73.4881,73.5822,73.4454,73.5138,8763.0
2020-01-13 10:20:00,85.94,86.02,85.9,85.92,11273.0,73.4967,73.5651,73.4625,73.4796,11273.0
2020-01-13 10:30:00,85.92,86.04,85.92,85.97,13696.0,73.4796,73.5822,73.4796,73.5223,13696.0
2020-01-13 10:40:00,85.94,85.94,85.75,85.78,8321.0,73.4967,73.4967,73.3342,73.3598,8321.0
2020-01-13 10:50:00,85.79,85.85,85.78,85.79,11751.0,73.3684,73.4197,73.3598,73.3684,11751.0
2020-01-13 11:00:00,85.75,85.84,85.73,85.78,16196.0,73.3342,73.4111,73.3171,73.3598,16196.0
2020-01-13 11:10:00,85.79,85.79,85.74,85.77,8063.0,73.3684,73.3684,73.3256,73.3513,8063.0
2020-01-13 11:20:00,85.77,85.88,85.74,85.78,26503.0,73.3513,73.4454,73.3256,73.3598,26503.0
2020-01-13 11:30:00,85.83,86.0,85.79,85.92,15006.0,73.4026,73.548,73.3684,73.4796,15006.0
2020-01-13 11:40:00,85.92,86.05,85.92,86.03,13172.0,73.4796,73.5907,73.4796,73.5736,13172.0
2020-01-13 11:50:00,86.03,86.09,86.0,86.09,8221.0,73.5736,73.6249,73.548,73.6249,8221.0
2020-01-13 12:00:00,86.09,86.24,86.08,86.21,17959.0,73.6249,73.7532,73.6164,73.7276,17959.0
2020-01-13 12:10:00,86.23,86.28,86.2,86.28,9047.0,73.7447,73.7874,73.719,73.7874,9047.0
2020-01-13 12:20:00,86.28,86.29,86.2,86.26,15432.0,73.7874,73.796,73.719,73.7703,15432.0
2020-01-13 12:30:00,86.27,86.3,86.22,86.22,17306.0,73.7789,73.8045,73.7361,73.7361,17306.0
2020-01-13 12:40:00,86.21,86.28,86.2,86.26,20079.0,73.7276,73.7874,73.719,73.7703,20079.0
2020-01-13 12:50:00,86.27,86.29,86.25,86.28,9101.0,73.7789,73.796,73.7618,73.7874,9101.0
2020-01-13 13:00:00,86.26,86.26,86.15,86.23,8079.0,73.7703,73.7703,73.6763,73.7447,8079.0
2020-01-13 13:10:00,86.22,86.23,86.16,86.19,10138.0,73.7361,73.7447,73.6848,73.7105,10138.0
2020-01-13 13:20:00,86.2,86.22,86.16,86.19,9381.0,73.719,73.7361,73.6848,73.7105,9381.0
2020-01-13 13:30:00,86.19,86.2,86.13,86.14,8151.0,73.7105,73.719,73.6592,73.6677,8151.0
2020-01-13 13:40:00,86.14,86.22,86.13,86.22,13085.0,73.6677,73.7361,73.6592,73.7361,13085.0
2020-01-13 13:50:00,86.23,86.25,86.18,86.19,9780.0,73.7447,73.7618,73.7019,73.7105,9780.0
2020-01-13 14:00:00,86.19,86.24,86.17,86.24,10300.0,73.7105,73.7532,73.6934,73.7532,10300.0
2020-01-13 14:10:00,86.23,86.26,86.19,86.25,16533.0,73.7447,73.7703,73.7105,73.7618,16533.0
2020-01-13 14:20:00,86.26,86.33,86.25,86.32,16478.0,73.7703,73.8302,73.7618,73.8216,16478.0
2020-01-13 14:30:00,86.32,86.37,86.3,86.34,14174.0,73.8216,73.8644,73.8045,73.8388,14174.0
2020-01-13 14:40:00,86.34,86.37,86.27,86.27,12139.0,73.8388,73.8644,73.7789,73.7789,12139.0
2020-01-13 14:50:00,86.28,86.32,86.21,86.21,14870.0,73.7874,73.8216,73.7276,73.7276,14870.0
2020-01-13 15:00:00,86.21,86.21,86.15,86.19,9597.0,73.7276,73.7276,73.6763,73.7105,9597.0
2020-01-13 15:10:00,86.2,86.21,86.16,86.18,12582.0,73.719,73.7276,73.6848,73.7019,12582.0
2020-01-13 15:20:00,86.18,86.22,86.14,86.16,18745.0,73.7019,73.7361,73.6677,73.6848,18745.0
2020-01-13 15:30:00,86.16,86.28,86.15,86.23,25532.0,73.6848,73.7874,73.6763,73.7447,25532.0
2020-01-13 15:40:00,86.23,86.25,86.2,86.24,47543.0,73.7447,73.7618,73.719,73.7532,47543.0
2020-01-13 15:50:00,86.24,86.31,86.22,86.26,103349.0,73.7532,73.8131,73.7361,73.7703,103349.0
2020-01-14 09:30:00,86.72,86.72,86.21,86.38,43547.0,74.1637,74.1637,73.7276,73.873,43547.0
2020-01-14 09:40:00,86.36,86.94,86.32,86.9,50426.0,73.8559,74.3519,73.8216,74.3177,50426.0
2020-01-14 09:50:00,86.93,87.46,86.84,87.46,64170.0,74.3433,74.7966,74.2664,74.7966,64170.0
2020-01-14 10:00:00,87.43,87.43,87.0,87.01,45487.0,74.7709,74.7709,74.4032,74.4117,45487.0
2020-01-14 10:10:00,87.01,87.06,86.88,86.88,20104.0,74.4117,74.4545,74.3006,74.3006,20104.0
2020-01-14 10:20:00,86.87,86.88,86.64,86.68,19676.0,74.292,74.3006,74.0953,74.1295,19676.0
2020-01-14 10:30:00,86.69,86.81,86.59,86.81,18515.0,74.1381,74.2407,74.0526,74.2407,18515.0
2020-01-14 10:40:00,86.82,86.82,86.59,86.65,11721.0,74.2493,74.2493,74.0526,74.1039,11721.0
2020-01-14 10:50:00,86.62,86.68,86.56,86.58,12477.0,74.0782,74.1295,74.0269,74.044,12477.0
2020-01-14 11:00:00,86.6,86.65,86.54,86.57,9138.0,74.0611,74.1039,74.0098,74.0354,9138.0
2020-01-14 11:10:00,86.54,86.56,86.38,86.42,10077.0,74.0098,74.0269,73.873,73.9072,10077.0
2020-01-14 11:20:00,86.42,86.49,86.38,86.38,13101.0,73.9072,73.967,73.873,73.873,13101.0
2020-01-14 11:30:00,86.39,86.43,86.31,86.34,11144.0,73.8815,73.9157,73.8131,73.8388,11144.0
2020-01-14 11:40:00,86.3,86.35,86.26,86.28,11267.0,73.8045,73.8473,73.7703,73.7874,11267.0
2020-01-14 11:50:00,86.28,86.37,86.26,86.33,12070.0,73.7874,73.8644,73.7703,73.8302,12070.0
2020-01-14 12:00:00,86.34,86.35,86.24,86.25,7472.0,73.8388,73.8473,73.7532,73.7618,7472.0
2020-01-14 12:10:00,86.25,86.38,86.24,86.36,6421.0,73.7618,73.873,73.7532,73.8559,6421.0
2020-01-14 12:20:00,86.37,86.46,86.37,86.42,10228.0,73.8644,73.9414,73.8644,73.9072,10228.0
2020-01-14 12:30:00,86.42,86.46,86.38,86.45,5955.0,73.9072,73.9414,73.873,73.9328,5955.0
2020-01-14 12:40:00,86.44,86.57,86.41,86.56,10711.0,73.9243,74.0354,73.8986,74.0269,10711.0
2020-01-14 12:50:00,86.57,86.58,86.51,86.56,8777.0,74.0354,74.044,73.9841,74.0269,8777.0
2020-01-14 13:00:00,86.56,86.63,86.52,86.57,9923.0,74.0269,74.0868,73.9927,74.0354,9923.0
2020-01-14 13:10:00,86.56,86.59,86.53,86.56,13315.0,74.0269,74.0526,74.0012,74.0269,13315.0
2020-01-14 13:20:00,86.56,86.63,86.56,86.62,8195.0,74.0269,74.0868,74.0269,74.0782,8195.0
2020-01-14 13:30:00,86.63,86.66,86.33,86.59,36788.0,74.0868,74.1124,73.8302,74.0526,36788.0
2020-01-14 13:40:00,86.61,86.66,86.51,86.65,24854.0,74.0697,74.1124,73.9841,74.1039,24854.0
2020-01-14 13:50:00,86.63,86.68,86.61,86.63,11391.0,74.0868,74.1295,74.0697,74.0868,11391.0
2020-01-14 14:00:00,86.63,86.67,86.53,86.6,17514.0,74.0868,74.121,74.0012,74.0611,17514.0
2020-01-14 14:10:00,86.61,86.64,86.51,86.62,19485.0,74.0697,74.0953,73.9841,74.0782,19485.0
2020-01-14 14:20:00,86.66,86.72,86.61,86.7,10434.0,74.1124,74.1637,74.0697,74.1466,10434.0
2020-01-14 14:30:00,86.69,86.77,86.67,86.77,10219.0,74.1381,74.2065,74.121,74.2065,10219.0
2020-01-14 14:40:00,86.78,86.8,86.73,86.73,12552.0,74.215,74.2321,74.1723,74.1723,12552.0
2020-01-14 14:50:00,86.73,86.75,86.65,86.68,10551.0,74.1723,74.1894,74.1039,74.1295,10551.0
2020-01-14 15:00:00,86.69,86.76,86.68,86.73,23588.0,74.1381,74.1979,74.1295,74.1723,23588.0
2020-01-14 15:10:00,86.74,86.76,86.67,86.68,24661.0,74.1808,74.1979,74.121,74.1295,24661.0
2020-01-14 15:20:00,86.69,86.72,86.55,86.56,16137.0,74.1381,74.1637,74.0183,74.0269,16137.0
2020-01-14 15:30:00,86.55,86.71,86.55,86.67,37591.0,74.0183,74.1552,74.0183,74.121,37591.0
2020-01-14 15:40:00,86.68,86.75,86.61,86.66,48610.0,74.1295,74.1894,74.0697,74.1124,48610.0
2020-01-14 15:50:00,86.65,86.65,86.45,86.62,143635.0,74.1039,74.1039,73.9328,74.0782,143635.0
2020-01-15 09:30:00,86.79,87.65,86.79,87.65,27056.0,74.2236,74.9591,74.2236,74.9591,27056.0
2020-01-15 09:40:00,87.61,87.74,87.43,87.46,18215.0,74.9249,75.036,74.7709,74.7966,18215.0
2020-01-15 09:50:00,87.43,87.48,87.33,87.45,18307.0,74.7709,74.8137,74.6854,74.788,18307.0
2020-01-15 10:00:00,87.45,87.51,87.33,87.41,16100.0,74.788,74.8393,74.6854,74.7538,16100.0
2020-01-15 10:10:00,87.41,87.42,87.18,87.19,16306.0,74.7538,74.7624,74.5571,74.5657,16306.0
2020-01-15 10:20:00,87.2,87.23,87.1,87.19,15755.0,74.5742,74.5999,74.4887,74.5657,15755.0
2020-01-15 10:30:00,87.18,87.24,87.02,87.24,13039.0,74.5571,74.6084,74.4203,74.6084,13039.0
2020-01-15 10:40:00,87.25,87.48,87.22,87.4,9320.0,74.617,74.8137,74.5913,74.7453,9320.0
2020-01-15 10:50:00,87.43,87.49,87.39,87.49,9263.0,74.7709,74.8222,74.7367,74.8222,9263.0
2020-01-15 11:00:00,87.5,87.51,87.31,87.33,15672.0,74.8308,74.8393,74.6683,74.6854,15672.0
2020-01-15 11:10:00,87.32,87.36,87.25,87.28,7604.0,74.6769,74.7111,74.617,74.6426,7604.0
2020-01-15 11:20:00,87.29,87.38,87.29,87.34,15774.0,74.6512,74.7282,74.6512,74.694,15774.0
2020-01-15 11:30:00,87.34,87.49,87.29,87.49,8629.0,74.694,74.8222,74.6512,74.8222,8629.0
2020-01-15 11:40:00,87.49,87.56,87.48,87.55,11999.0,74.8222,74.8821,74.8137,74.8736,11999.0
2020-01-15 11:50:00,87.55,87.63,87.5,87.55,11392.0,74.8736,74.942,74.8308,74.8736,11392.0
2020-01-15 12:00:00,87.58,87.62,87.52,87.59,16686.0,74.8992,74.9334,74.8479,74.9078,16686.0
2020-01-15 12:10:00,87.59,87.67,87.58,87.63,13353.0,74.9078,74.9762,74.8992,74.942,13353.0
2020-01-15 12:20:00,87.63,87.67,87.61,87.66,9301.0,74.942,74.9762,74.9249,74.9676,9301.0
2020-01-15 12:30:00,87.66,87.68,87.55,87.67,11912.0,74.9676,74.9847,74.8736,74.9762,11912.0
2020-01-15 12:40:00,87.68,87.71,87.55,87.57,9327.0,74.9847,75.0104,74.8736,74.8907,9327.0
2020-01-15 12:50:00,87.56,87.59,87.37,87.39,11612.0,74.8821,74.9078,74.7196,74.7367,11612.0
2020-01-15 13:00:00,87.36,87.51,87.33,87.51,9456.0,74.7111,74.8393,74.6854,74.8393,9456.0
2020-01-15 13:10:00,87.52,87.58,87.48,87.56,8448.0,74.8479,74.8992,74.8137,74.8821,8448.0
2020-01-15 13:20:00,87.55,87.55,87.46,87.53,10004.0,74.8736,74.8736,74.7966,74.8564,10004.0
2020-01-15 13:30:00,87.57,87.67,87.55,87.67,23668.0,74.8907,74.9762,74.8736,74.9762,23668.0
2020-01-15 13:40:00,87.68,87.76,87.68,87.72,16307.0,74.9847,75.0531,74.9847,75.0189,16307.0
2020-01-15 13:50:00,87.73,87.74,87.57,87.63,18737.0,75.0275,75.036,74.8907,74.942,18737.0
2020-01-15 14:00:00,87.63,87.68,87.62,87.67,23762.0,74.942,74.9847,74.9334,74.9762,23762.0
2020-01-15 14:10:00,87.69,87.8,87.67,87.79,25044.0,74.9933,75.0874,74.9762,75.0788,25044.0
2020-01-15 14:20:00,87.78,87.83,87.78,87.83,12717.0,75.0703,75.113,75.0703,75.113,12717.0
2020-01-15 14:30:00,87.83,87.83,87.72,87.75,11477.0,75.113,75.113,75.0189,75.0446,11477.0
2020-01-15 14:40:00,87.75,87.78,87.72,87.75,13357.0,75.0446,75.0703,75.0189,75.0446,13357.0
2020-01-15 14:50:00,87.75,87.76,87.7,87.71,23875.0,75.0446,75.0531,75.0018,75.0104,23875.0
2020-01-15 15:00:00,87.72,87.72,87.54,87.54,15060.0,75.0189,75.0189,74.865,74.865,15060.0
2020-01-15 15:10:00,87.53,87.61,87.52,87.56,27905.0,74.8564,74.9249,74.8479,74.8821,27905.0
2020-01-15 15:20:00,87.56,87.59,87.46,87.54,28923.0,74.8821,74.9078,74.7966,74.865,28923.0
2020-01-15 15:30:00,87.55,87.55,87.39,87.44,34301.0,74.8736,74.8736,74.7367,74.7795,34301.0
2020-01-15 15:40:00,87.44,87.46,87.33,87.42,34876.0,74.7795,74.7966,74.6854,74.7624,34876.0
2020-01-15 15:50:00,87.42,87.55,87.3,87.38,328224.0,74.7624,74.8736,74.6598,74.7282,328224.0
2020-01-16 09:30:00,88.09,88.24,87.84,88.0,46018.0,75.3354,75.4636,75.1216,75.2584,46018.0
2020-01-16 09:40:00,87.98,88.06,87.85,87.96,13125.0,75.2413,75.3097,75.1301,75.2242,13125.0
2020-01-16 09:50:00,87.94,88.0,87.86,87.96,10295.0,75.2071,75.2584,75.1387,75.2242,10295.0
2020-01-16 10:00:00,87.94,88.0,87.87,87.93,12031.0,75.2071,75.2584,75.1472,75.1985,12031.0
2020-01-16 10:10:00,87.93,87.98,87.81,87.83,5644.0,75.1985,75.2413,75.0959,75.113,5644.0
2020-01-16 10:20:00,87.85,87.91,87.76,87.87,12440.0,75.1301,75.1814,75.0531,75.1472,12440.0
2020-01-16 10:30:00,87.89,87.91,87.86,87.88,6160.0,75.1643,75.1814,75.1387,75.1558,6160.0
2020-01-16 10:40:00,87.86,87.9,87.7,87.75,9837.0,75.1387,75.1729,75.0018,75.0446,9837.0
2020-01-16 10:50:00,87.74,87.78,87.7,87.75,7773.0,75.036,75.0703,75.0018,75.0446,7773.0
2020-01-16 11:00:00,87.76,87.9,87.72,87.86,9085.0,75.0531,75.1729,75.0189,75.1387,9085.0
2020-01-16 11:10:00,87.85,87.85,87.7,87.77,17454.0,75.1301,75.1301,75.0018,75.0617,17454.0
2020-01-16 11:20:00,87.76,87.8,87.68,87.69,16236.0,75.0531,75.0874,74.9847,74.9933,16236.0
2020-01-16 11:30:00,87.68,87.68,87.58,87.6,14101.0,74.9847,74.9847,74.8992,74.9163,14101.0
2020-01-16 11:40:00,87.6,87.62,87.51,87.57,21850.0,74.9163,74.9334,74.8393,74.8907,21850.0
2020-01-16 11:50:00,87.55,87.56,87.41,87.43,17297.0,74.8736,74.8821,74.7538,74.7709,17297.0
2020-01-16 12:00:00,87.44,87.6,87.44,87.6,14453.0,74.7795,74.9163,74.7795,74.9163,14453.0
2020-01-16 12:10:00,87.59,87.63,87.57,87.63,17401.0,74.9078,74.942,74.8907,74.942,17401.0
2020-01-16 12:20:00,87.62,87.63,87.57,87.61,15614.0,74.9334,74.942,74.8907,74.9249,15614.0
2020-01-16 12:30:00,87.61,87.67,87.59,87.66,10419.0,74.9249,74.9762,74.9078,74.9676,10419.0
2020-01-16 12:40:00,87.67,87.79,87.67,87.79,12875.0,74.9762,75.0788,74.9762,75.0788,12875.0
2020-01-16 12:50:00,87.79,87.8,87.74,87.74,11729.0,75.0788,75.0874,75.036,75.036,11729.0
2020-01-16 13:00:00,87.76,87.82,87.74,87.77,8362.0,75.0531,75.1045,75.036,75.0617,8362.0
2020-01-16 13:10:00,87.77,87.78,87.7,87.72,8453.0,75.0617,75.0703,75.0018,75.0189,8453.0
2020-01-16 13:20:00,87.72,87.74,87.67,87.7,6175.0,75.0189,75.036,74.9762,75.0018,6175.0
2020-01-16 13:30:00,87.71,87.78,87.69,87.77,8003.0,75.0104,75.0703,74.9933,75.0617,8003.0
2020-01-16 13:40:00,87.78,87.81,87.77,87.8,9030.0,75.0703,75.0959,75.0617,75.0874,9030.0
2020-01-16 13:50:00,87.81,87.82,87.77,87.81,7767.0,75.0959,75.1045,75.0617,75.0959,7767.0
2020-01-16 14:00:00,87.81,87.83,87.79,87.81,7398.0,75.0959,75.113,75.0788,75.0959,7398.0
2020-01-16 14:10:00,87.79,87.85,87.79,87.83,11437.0,75.0788,75.1301,75.0788,75.113,11437.0
2020-01-16 14:20:00,87.84,87.86,87.82,87.84,8603.0,75.1216,75.1387,75.1045,75.1216,8603.0
2020-01-16 14:30:00,87.84,87.85,87.77,87.78,7654.0,75.1216,75.1301,75.0617,75.0703,7654.0
2020-01-16 14:40:00,87.77,87.78,87.75,87.77,8736.0,75.0617,75.0703,75.0446,75.0617,8736.0
2020-01-16 14:50:00,87.76,87.76,87.68,87.68,14069.0,75.0531,75.0531,74.9847,74.9847,14069.0
2020-01-16 15:00:00,87.66,87.71,87.64,87.66,16029.0,74.9676,75.0104,74.9505,74.9676,16029.0
2020-01-16 15:10:00,87.67,87.72,87.66,87.7,18293.0,74.9762,75.0189,74.9676,75.0018,18293.0
2020-01-16 15:20:00,87.71,87.73,87.63,87.66,13790.0,75.0104,75.0275,74.942,74.9676,13790.0
2020-01-16 15:30:00,87.66,87.73,87.65,87.73,28085.0,74.9676,75.0275,74.9591,75.0275,28085.0
2020-01-16 15:40:00,87.74,87.8,87.71,87.79,32375.0,75.036,75.0874,75.0104,75.0788,32375.0
2020-01-16 15:50:00,87.79,87.99,87.76,87.98,164098.0,75.0788,75.2498,75.0531,75.2413,164098.0
2020-01-17 09:30:00,88.2,88.26,87.92,87.95,156976.0,75.4294,75.4808,75.19,75.2156,156976.0
2020-01-17 09:40:00,87.96,88.12,87.92,88.1,10018.0,75.2242,75.361,75.19,75.3439,10018.0
2020-01-17 09:50:00,88.1,88.25,88.05,88.23,13531.0,75.3439,75.4722,75.3012,75.4551,13531.0
2020-01-17 10:00:00,88.21,88.21,88.0,88.08,13278.0,75.438,75.438,75.2584,75.3268,13278.0
2020-01-17 10:10:00,88.09,88.11,87.89,87.97,12003.0,75.3354,75.3525,75.1643,75.2327,12003.0
2020-01-17 10:20:00,87.97,88.12,87.95,88.09,8226.0,75.2327,75.361,75.2156,75.3354,8226.0
2020-01-17 10:30:00,88.07,88.07,87.99,88.02,10488.0,75.3183,75.3183,75.2498,75.2755,10488.0
2020-01-17 10:40:00,88.01,88.11,87.99,88.0,13164.0,75.2669,75.3525,75.2498,75.2584,13164.0
2020-01-17 10:50:00,88.0,88.03,87.94,87.97,6738.0,75.2584,75.2841,75.2071,75.2327,6738.0
2020-01-17 11:00:00,87.98,88.03,87.92,87.95,8844.0,75.2413,75.2841,75.19,75.2156,8844.0
2020-01-17 11:10:00,87.95,88.01,87.92,87.98,8331.0,75.2156,75.2669,75.19,75.2413,8331.0
2020-01-17 11:20:00,87.99,88.08,87.96,88.08,7415.0,75.2498,75.3268,75.2242,75.3268,7415.0
2020-01-17 11:30:00,88.08,88.14,88.07,88.11,6850.0,75.3268,75.3781,75.3183,75.3525,6850.0
2020-01-17 11:40:00,88.11,88.15,88.03,88.04,11092.0,75.3525,75.3867,75.2841,75.2926,11092.0
2020-01-17 11:50:00,88.07,88.13,88.03,88.12,10404.0,75.3183,75.3696,75.2841,75.361,10404.0
2020-01-17 12:00:00,88.12,88.14,88.05,88.06,6939.0,75.361,75.3781,75.3012,75.3097,6939.0
2020-01-17 12:10:00,88.05,88.14,88.04,88.11,5951.0,75.3012,75.3781,75.2926,75.3525,5951.0
2020-01-17 12:20:00,88.12,88.2,88.1,88.19,6225.0,75.361,75.4294,75.3439,75.4209,6225.0
2020-01-17 12:30:00,88.19,88.19,88.1,88.11,6165.0,75.4209,75.4209,75.3439,75.3525,6165.0
2020-01-17 12:40:00,88.12,88.15,88.1,88.12,5264.0,75.361,75.3867,75.3439,75.361,5264.0
2020-01-17 12:50:00,88.12,88.17,88.1,88.14,7846.0,75.361,75.4038,75.3439,75.3781,7846.0
2020-01-17 13:00:00,88.15,88.22,88.14,88.22,5377.0,75.3867,75.4465,75.3781,75.4465,5377.0
2020-01-17 13:10:00,88.2,88.21,88.13,88.17,6278.0,75.4294,75.438,75.3696,75.4038,6278.0
2020-01-17 13:20:00,88.17,88.18,88.14,88.15,6057.0,75.4038,75.4123,75.3781,75.3867,6057.0
2020-01-17 13:30:00,88.14,88.15,88.11,88.12,5234.0,75.3781,75.3867,75.3525,75.361,5234.0
2020-01-17 13:40:00,88.12,88.13,88.02,88.03,6427.0,75.361,75.3696,75.2755,75.2841,6427.0
2020-01-17 13:50:00,88.04,88.07,88.02,88.04,4477.0,75.2926,75.3183,75.2755,75.2926,4477.0
2020-01-17 14:00:00,88.04,88.06,88.02,88.05,8481.0,75.2926,75.3097,75.2755,75.3012,8481.0
2020-01-17 14:10:00,88.05,88.09,88.03,88.09,8325.0,75.3012,75.3354,75.2841,75.3354,8325.0
2020-01-17 14:20:00,88.09,88.1,88.0,88.02,9743.0,75.3354,75.3439,75.2584,75.2755,9743.0
2020-01-17 14:30:00,88.03,88.1,88.01,88.02,13619.0,75.2841,75.3439,75.2669,75.2755,13619.0
2020-01-17 14:40:00,88.02,88.03,87.92,87.93,11609.0,75.2755,75.2841,75.19,75.1985,11609.0
2020-01-17 14:50:00,87.94,88.0,87.92,87.99,10798.0,75.2071,75.2584,75.19,75.2498,10798.0
2020-01-17 15:00:00,88.0,88.01,87.9,87.9,18353.0,75.2584,75.2669,75.1729,75.1729,18353.0
2020-01-17 15:10:00,87.91,87.97,87.88,87.94,17749.0,75.1814,75.2327,75.1558,75.2071,17749.0
2020-01-17 15:20:00,87.94,88.03,87.92,88.03,17850.0,75.2071,75.2841,75.19,75.2841,17850.0
2020-01-17 15:30:00,88.04,88.13,88.01,88.08,32621.0,75.2926,75.3696,75.2669,75.3268,32621.0
2020-01-17 15:40:00,88.07,88.2,88.07,88.17,39176.0,75.3183,75.4294,75.3183,75.4038,39176.0
2020-01-17 15:50:00,88.18,88.28,88.09,88.23,163778.0,75.4123,75.4979,75.3354,75.4551,163778.0
2020-01-21 09:30:00,88.01,88.43,87.98,88.33,46335.0,75.2669,75.6261,75.2413,75.5406,46335.0
2020-01-21 09:40:00,88.34,88.35,88.13,88.35,14155.0,75.5492,75.5577,75.3696,75.5577,14155.0
2020-01-21 09:50:00,88.32,88.38,88.24,88.31,22261.0,75.5321,75.5834,75.4636,75.5235,22261.0
2020-01-21 10:00:00,88.3,88.49,88.23,88.41,19822.0,75.515,75.6775,75.4551,75.609,19822.0
2020-01-21 10:10:00,88.42,88.43,88.36,88.38,9821.0,75.6176,75.6261,75.5663,75.5834,9821.0
2020-01-21 10:20:00,88.38,88.4,88.29,88.35,16415.0,75.5834,75.6005,75.5064,75.5577,16415.0
2020-01-21 10:30:00,88.35,88.56,88.35,88.55,9377.0,75.5577,75.7373,75.5577,75.7288,9377.0
2020-01-21 10:40:00,88.53,88.57,88.43,88.49,11919.0,75.7117,75.7459,75.6261,75.6775,11919.0
2020-01-21 10:50:00,88.53,88.61,88.49,88.53,9796.0,75.7117,75.7801,75.6775,75.7117,9796.0
2020-01-21 11:00:00,88.55,88.57,88.48,88.51,10370.0,75.7288,75.7459,75.6689,75.6946,10370.0
2020-01-21 11:10:00,88.53,88.61,88.53,88.53,15765.0,75.7117,75.7801,75.7117,75.7117,15765.0
2020-01-21 11:20:00,88.55,88.75,88.55,88.73,12722.0,75.7288,75.8998,75.7288,75.8827,12722.0
2020-01-21 11:30:00,88.73,88.82,88.71,88.71,8774.0,75.8827,75.9597,75.8656,75.8656,8774.0
2020-01-21 11:40:00,88.71,88.8,88.7,88.74,9437.0,75.8656,75.9426,75.857,75.8913,9437.0
2020-01-21 11:50:00,88.77,88.77,88.64,88.72,8340.0,75.9169,75.9169,75.8057,75.8741,8340.0
2020-01-21 12:00:00,88.73,88.92,88.71,88.86,21101.0,75.8827,76.0452,75.8656,75.9939,21101.0
2020-01-21 12:10:00,88.86,88.87,88.73,88.79,13606.0,75.9939,76.0024,75.8827,75.934,13606.0
2020-01-21 12:20:00,88.79,88.8,88.74,88.76,5150.0,75.934,75.9426,75.8913,75.9084,5150.0
2020-01-21 12:30:00,88.78,88.81,88.77,88.81,7850.0,75.9255,75.9511,75.9169,75.9511,7850.0
2020-01-21 12:40:00,88.81,88.83,88.75,88.77,11160.0,75.9511,75.9682,75.8998,75.9169,11160.0
2020-01-21 12:50:00,88.77,88.79,88.7,88.7,6134.0,75.9169,75.934,75.857,75.857,6134.0
2020-01-21 13:00:00,88.7,88.72,88.6,88.61,12863.0,75.857,75.8741,75.7715,75.7801,12863.0
2020-01-21 13:10:00,88.61,88.61,88.47,88.51,17295.0,75.7801,75.7801,75.6603,75.6946,17295.0
2020-01-21 13:20:00,88.52,88.61,88.48,88.56,15023.0,75.7031,75.7801,75.6689,75.7373,15023.0
2020-01-21 13:30:00,88.55,88.57,88.44,88.5,15108.0,75.7288,75.7459,75.6347,75.686,15108.0
2020-01-21 13:40:00,88.5,88.59,88.47,88.56,10894.0,75.686,75.763,75.6603,75.7373,10894.0
2020-01-21 13:50:00,88.59,88.66,88.54,88.6,9730.0,75.763,75.8228,75.7202,75.7715,9730.0
2020-01-21 14:00:00,88.61,88.76,88.57,88.76,9074.0,75.7801,75.9084,75.7459,75.9084,9074.0
2020-01-21 14:10:00,88.78,88.81,88.74,88.77,8892.0,75.9255,75.9511,75.8913,75.9169,8892.0
2020-01-21 14:20:00,88.77,88.77,88.7,88.73,7895.0,75.9169,75.9169,75.857,75.8827,7895.0
2020-01-21 14:30:00,88.73,88.79,88.66,88.79,21026.0,75.8827,75.934,75.8228,75.934,21026.0
2020-01-21 14:40:00,88.79,88.81,88.71,88.76,8359.0,75.934,75.9511,75.8656,75.9084,8359.0
2020-01-21 14:50:00,88.75,88.83,88.68,88.82,12210.0,75.8998,75.9682,75.8399,75.9597,12210.0
2020-01-21 15:00:00,88.81,88.9,88.8,88.85,19144.0,75.9511,76.0281,75.9426,75.9853,19144.0
2020-01-21 15:10:00,88.85,88.92,88.83,88.88,12269.0,75.9853,76.0452,75.9682,76.011,12269.0
2020-01-21 15:20:00,88.86,88.89,88.8,88.85,14109.0,75.9939,76.0195,75.9426,75.9853,14109.0
2020-01-21 15:30:00,88.84,88.9,88.8,88.83,29505.0,75.9768,76.0281,75.9426,75.9682,29505.0
2020-01-21 15:40:00,88.83,88.84,88.6,88.6,32044.0,75.9682,75.9768,75.7715,75.7715,32044.0
2020-01-21 15:50:00,88.59,88.76,88.59,88.62,147943.0,75.763,75.9084,75.763,75.7886,147943.0
2020-01-22 09:30:00,89.0,89.41,88.94,89.38,37910.0,76.1136,76.4642,76.0623,76.4386,37910.0
2020-01-22 09:40:00,89.37,89.56,89.37,89.48,15005.0,76.43,76.5925,76.43,76.5241,15005.0
2020-01-22 09:50:00,89.51,89.53,89.39,89.44,6579.0,76.5498,76.5669,76.4471,76.4899,6579.0
2020-01-22 10:00:00,89.45,89.47,89.32,89.47,11058.0,76.4985,76.5156,76.3873,76.5156,11058.0
2020-01-22 10:10:00,89.5,89.58,89.38,89.58,19827.0,76.5412,76.6096,76.4386,76.6096,19827.0
2020-01-22 10:20:00,89.58,89.74,89.57,89.68,15442.0,76.6096,76.7465,76.6011,76.6951,15442.0
2020-01-22 10:30:00,89.66,89.68,89.56,89.61,10802.0,76.678,76.6951,76.5925,76.6353,10802.0
2020-01-22 10:40:00,89.62,89.73,89.57,89.7,17345.0,76.6438,76.7379,76.6011,76.7123,17345.0
2020-01-22 10:50:00,89.7,89.82,89.67,89.74,20557.0,76.7123,76.8149,76.6866,76.7465,20557.0
2020-01-22 11:00:00,89.74,89.78,89.67,89.75,53735.0,76.7465,76.7807,76.6866,76.755,53735.0
2020-01-22 11:10:00,89.76,89.76,89.51,89.53,26171.0,76.7636,76.7636,76.5498,76.5669,26171.0
2020-01-22 11:20:00,89.51,89.66,89.47,89.62,15236.0,76.5498,76.678,76.5156,76.6438,15236.0
2020-01-22 11:30:00,89.63,89.67,89.61,89.65,13354.0,76.6524,76.6866,76.6353,76.6695,13354.0
2020-01-22 11:40:00,89.66,89.66,89.5,89.5,34243.0,76.678,76.678,76.5412,76.5412,34243.0
2020-01-22 11:50:00,89.5,89.66,89.48,89.59,19610.0,76.5412,76.678,76.5241,76.6182,19610.0
2020-01-22 12:00:00,89.63,89.68,89.59,89.64,11850.0,76.6524,76.6951,76.6182,76.6609,11850.0
2020-01-22 12:10:00,89.65,89.69,89.57,89.6,14209.0,76.6695,76.7037,76.6011,76.6267,14209.0
2020-01-22 12:20:00,89.6,89.63,89.49,89.62,29999.0,76.6267,76.6524,76.5327,76.6438,29999.0
2020-01-22 12:30:00,89.61,89.71,89.61,89.65,12987.0,76.6353,76.7208,76.6353,76.6695,12987.0
2020-01-22 12:40:00,89.65,89.76,89.65,89.75,14872.0,76.6695,76.7636,76.6695,76.755,14872.0
2020-01-22 12:50:00,89.76,89.78,89.71,89.78,9545.0,76.7636,76.7807,76.7208,76.7807,9545.0
2020-01-22 13:00:00,89.78,89.81,89.71,89.77,11971.0,76.7807,76.8063,76.7208,76.7721,11971.0
2020-01-22 13:10:00,89.76,89.81,89.74,89.79,9979.0,76.7636,76.8063,76.7465,76.7892,9979.0
2020-01-22 13:20:00,89.79,89.84,89.78,89.83,8375.0,76.7892,76.832,76.7807,76.8234,8375.0
2020-01-22 13:30:00,89.83,89.84,89.73,89.73,14216.0,76.8234,76.832,76.7379,76.7379,14216.0
2020-01-22 13:40:00,89.73,89.84,89.72,89.83,12092.0,76.7379,76.832,76.7294,76.8234,12092.0
2020-01-22 13:50:00,89.82,89.84,89.74,89.82,17737.0,76.8149,76.832,76.7465,76.8149,17737.0
2020-01-22 14:00:00,89.82,89.88,89.81,89.86,12063.0,76.8149,76.8662,76.8063,76.8491,12063.0
2020-01-22 14:10:00,89.87,89.87,89.8,89.84,15235.0,76.8576,76.8576,76.7978,76.832,15235.0
2020-01-22 14:20:00,89.85,89.87,89.83,89.85,7620.0,76.8405,76.8576,76.8234,76.8405,7620.0
2020-01-22 14:30:00,89.84,89.91,89.82,89.87,12552.0,76.832,76.8918,76.8149,76.8576,12552.0
2020-01-22 14:40:00,89.86,89.91,89.8,89.86,20244.0,76.8491,76.8918,76.7978,76.8491,20244.0
2020-01-22 14:50:00,89.87,89.95,89.85,89.94,15674.0,76.8576,76.9261,76.8405,76.9175,15674.0
2020-01-22 15:00:00,89.94,89.95,89.8,89.81,18933.0,76.9175,76.9261,76.7978,76.8063,18933.0
2020-01-22 15:10:00,89.81,89.81,89.61,89.68,27558.0,76.8063,76.8063,76.6353,76.6951,27558.0
2020-01-22 15:20:00,89.69,89.71,89.59,89.66,53938.0,76.7037,76.7208,76.6182,76.678,53938.0
2020-01-22 15:30:00,89.66,89.79,89.66,89.76,36679.0,76.678,76.7892,76.678,76.7636,36679.0
2020-01-22 15:40:00,89.76,89.78,89.63,89.76,58647.0,76.7636,76.7807,76.6524,76.7636,58647.0
2020-01-22 15:50:00,89.77,89.83,89.6,89.61,98934.0,76.7721,76.8234,76.6267,76.6353,98934.0
2020-01-23 09:30:00,89.74,89.78,89.07,89.43,32801.0,76.7465,76.7807,76.1735,76.4813,32801.0
2020-01-23 09:40:00,89.48,89.59,89.33,89.5,13491.0,76.5241,76.6182,76.3958,76.5412,13491.0
2020-01-23 09:50:00,89.51,89.68,89.47,89.59,13850.0,76.5498,76.6951,76.5156,76.6182,13850.0
2020-01-23 10:00:00,89.62,89.73,89.54,89.61,17676.0,76.6438,76.7379,76.5754,76.6353,17676.0
2020-01-23 10:10:00,89.59,89.64,89.56,89.59,3539.0,76.6182,76.6609,76.5925,76.6182,3539.0
2020-01-23 10:20:00,89.55,89.58,89.46,89.55,7646.0,76.584,76.6096,76.507,76.584,7646.0
2020-01-23 10:30:00,89.55,89.7,89.55,89.62,5333.0,76.584,76.7123,76.584,76.6438,5333.0
2020-01-23 10:40:00,89.58,89.64,89.48,89.52,7903.0,76.6096,76.6609,76.5241,76.5583,7903.0
2020-01-23 10:50:00,89.52,89.61,89.4,89.43,6942.0,76.5583,76.6353,76.4557,76.4813,6942.0
2020-01-23 11:00:00,89.4,89.49,89.17,89.19,12090.0,76.4557,76.5327,76.259,76.2761,12090.0
2020-01-23 11:10:00,89.19,89.35,89.16,89.23,5261.0,76.2761,76.4129,76.2504,76.3103,5261.0
2020-01-23 11:20:00,89.26,89.29,89.16,89.16,6626.0,76.336,76.3616,76.2504,76.2504,6626.0
2020-01-23 11:30:00,89.16,89.27,89.16,89.25,5381.0,76.2504,76.3445,76.2504,76.3274,5381.0
2020-01-23 11:40:00,89.25,89.26,89.17,89.2,5181.0,76.3274,76.336,76.259,76.2846,5181.0
2020-01-23 11:50:00,89.19,89.23,89.08,89.23,6605.0,76.2761,76.3103,76.182,76.3103,6605.0
2020-01-23 12:00:00,89.25,89.4,89.22,89.4,4318.0,76.3274,76.4557,76.3018,76.4557,4318.0
2020-01-23 12:10:00,89.4,89.44,89.38,89.39,5611.0,76.4557,76.4899,76.4386,76.4471,5611.0
2020-01-23 12:20:00,89.41,89.45,89.39,89.42,6151.0,76.4642,76.4985,76.4471,76.4728,6151.0
2020-01-23 12:30:00,89.43,89.45,89.38,89.39,6699.0,76.4813,76.4985,76.4386,76.4471,6699.0
2020-01-23 12:40:00,89.38,89.38,89.33,89.36,6204.0,76.4386,76.4386,76.3958,76.4215,6204.0
2020-01-23 12:50:00,89.37,89.37,89.27,89.29,5882.0,76.43,76.43,76.3445,76.3616,5882.0
2020-01-23 13:00:00,89.28,89.29,89.19,89.2,3842.0,76.3531,76.3616,76.2761,76.2846,3842.0
2020-01-23 13:10:00,89.21,89.32,89.21,89.31,24004.0,76.2932,76.3873,76.2932,76.3787,24004.0
2020-01-23 13:20:00,89.36,89.46,89.33,89.37,8288.0,76.4215,76.507,76.3958,76.43,8288.0
2020-01-23 13:30:00,89.36,89.39,89.34,89.35,4827.0,76.4215,76.4471,76.4044,76.4129,4827.0
2020-01-23 13:40:00,89.34,89.46,89.34,89.46,7766.0,76.4044,76.507,76.4044,76.507,7766.0
2020-01-23 13:50:00,89.47,89.54,89.46,89.51,11083.0,76.5156,76.5754,76.507,76.5498,11083.0
2020-01-23 14:00:00,89.51,89.63,89.5,89.63,7098.0,76.5498,76.6524,76.5412,76.6524,7098.0
2020-01-23 14:10:00,89.62,89.71,89.57,89.7,7233.0,76.6438,76.7208,76.6011,76.7123,7233.0
2020-01-23 14:20:00,89.69,89.71,89.62,89.63,6405.0,76.7037,76.7208,76.6438,76.6524,6405.0
2020-01-23 14:30:00,89.62,89.66,89.6,89.6,5389.0,76.6438,76.678,76.6267,76.6267,5389.0
2020-01-23 14:40:00,89.61,89.61,89.5,89.5,5233.0,76.6353,76.6353,76.5412,76.5412,5233.0
2020-01-23 14:50:00,89.52,89.6,89.51,89.59,7373.0,76.5583,76.6267,76.5498,76.6182,7373.0
2020-01-23 15:00:00,89.59,89.63,89.51,89.54,7523.0,76.6182,76.6524,76.5498,76.5754,7523.0
2020-01-23 15:10:00,89.54,89.57,89.47,89.52,12275.0,76.5754,76.6011,76.5156,76.5583,12275.0
2020-01-23 15:20:00,89.53,89.63,89.5,89.61,9245.0,76.5669,76.6524,76.5412,76.6353,9245.0
2020-01-23 15:30:00,89.6,89.67,89.55,89.56,21487.0,76.6267,76.6866,76.584,76.5925,21487.0
2020-01-23 15:40:00,89.55,89.62,89.49,89.59,22466.0,76.584,76.6438,76.5327,76.6182,22466.0
2020-01-23 15:50:00,89.59,89.67,89.49,89.65,72341.0,76.6182,76.6866,76.5327,76.6695,72341.0
2020-01-24 09:30:00,89.93,89.96,89.64,89.78,24846.0,76.909,76.9346,76.6609,76.7807,24846.0
2020-01-24 09:40:00,89.76,89.8,89.62,89.72,7325.0,76.7636,76.7978,76.6438,76.7294,7325.0
2020-01-24 09:50:00,89.77,89.8,89.67,89.78,10075.0,76.7721,76.7978,76.6866,76.7807,10075.0
2020-01-24 10:00:00,89.77,89.78,89.67,89.68,9673.0,76.7721,76.7807,76.6866,76.6951,9673.0
2020-01-24 10:10:00,89.68,89.77,89.65,89.68,5603.0,76.6951,76.7721,76.6695,76.6951,5603.0
2020-01-24 10:20:00,89.66,89.78,89.62,89.7,7938.0,76.678,76.7807,76.6438,76.7123,7938.0
2020-01-24 10:30:00,89.71,89.79,89.67,89.78,9539.0,76.7208,76.7892,76.6866,76.7807,9539.0
2020-01-24 10:40:00,89.76,89.76,89.6,89.63,6270.0,76.7636,76.7636,76.6267,76.6524,6270.0
2020-01-24 10:50:00,89.6,89.67,89.57,89.67,7995.0,76.6267,76.6866,76.6011,76.6866,7995.0
2020-01-24 11:00:00,89.66,89.67,89.5,89.5,8267.0,76.678,76.6866,76.5412,76.5412,8267.0
2020-01-24 11:10:00,89.49,89.53,89.31,89.41,16183.0,76.5327,76.5669,76.3787,76.4642,16183.0
2020-01-24 11:20:00,89.4,89.54,89.38,89.54,7809.0,76.4557,76.5754,76.4386,76.5754,7809.0
2020-01-24 11:30:00,89.52,89.61,89.45,89.59,11581.0,76.5583,76.6353,76.4985,76.6182,11581.0
2020-01-24 11:40:00,89.6,89.6,89.42,89.51,11477.0,76.6267,76.6267,76.4728,76.5498,11477.0
2020-01-24 11:50:00,89.49,89.56,89.41,89.44,5820.0,76.5327,76.5925,76.4642,76.4899,5820.0
2020-01-24 12:00:00,89.43,89.43,89.31,89.37,9278.0,76.4813,76.4813,76.3787,76.43,9278.0
2020-01-24 12:10:00,89.34,89.34,89.06,89.13,13089.0,76.4044,76.4044,76.1649,76.2248,13089.0
2020-01-24 12:20:00,89.12,89.21,89.08,89.18,9834.0,76.2162,76.2932,76.182,76.2675,9834.0
2020-01-24 12:30:00,89.21,89.33,89.17,89.33,7119.0,76.2932,76.3958,76.259,76.3958,7119.0
2020-01-24 12:40:00,89.33,89.35,89.19,89.25,5516.0,76.3958,76.4129,76.2761,76.3274,5516.0
2020-01-24 12:50:00,89.23,89.27,89.2,89.26,5286.0,76.3103,76.3445,76.2846,76.336,5286.0
2020-01-24 13:00:00,89.28,89.28,89.12,89.23,7022.0,76.3531,76.3531,76.2162,76.3103,7022.0
2020-01-24 13:10:00,89.23,89.24,89.07,89.08,7053.0,76.3103,76.3189,76.1735,76.182,7053.0
2020-01-24 13:20:00,89.07,89.12,89.0,89.0,14796.0,76.1735,76.2162,76.1136,76.1136,14796.0
2020-01-24 13:30:00,89.0,89.0,88.87,88.9,10101.0,76.1136,76.1136,76.0024,76.0281,10101.0
2020-01-24 13:40:00,88.87,88.87,88.73,88.73,8746.0,76.0024,76.0024,75.8827,75.8827,8746.0
2020-01-24 13:50:00,88.74,88.76,88.64,88.76,11017.0,75.8913,75.9084,75.8057,75.9084,11017.0
2020-01-24 14:00:00,88.79,88.84,88.7,88.84,7735.0,75.934,75.9768,75.857,75.9768,7735.0
2020-01-24 14:10:00,88.83,88.83,88.66,88.67,6930.0,75.9682,75.9682,75.8228,75.8314,6930.0
2020-01-24 14:20:00,88.66,88.66,88.52,88.56,12683.0,75.8228,75.8228,75.7031,75.7373,12683.0
2020-01-24 14:30:00,88.59,88.69,88.55,88.63,8077.0,75.763,75.8485,75.7288,75.7972,8077.0
2020-01-24 14:40:00,88.67,88.77,88.58,88.77,21169.0,75.8314,75.9169,75.7544,75.9169,21169.0
2020-01-24 14:50:00,88.76,88.96,88.75,88.95,19039.0,75.9084,76.0794,75.8998,76.0708,19039.0
2020-01-24 15:00:00,88.95,89.06,88.92,88.99,29504.0,76.0708,76.1649,76.0452,76.1051,29504.0
2020-01-24 15:10:00,89.01,89.13,88.94,89.12,11058.0,76.1222,76.2248,76.0623,76.2162,11058.0
2020-01-24 15:20:00,89.11,89.13,88.99,88.99,14372.0,76.2077,76.2248,76.1051,76.1051,14372.0
2020-01-24 15:30:00,89.0,89.0,88.74,88.77,20497.0,76.1136,76.1136,75.8913,75.9169,20497.0
2020-01-24 15:40:00,88.78,88.81,88.64,88.8,23988.0,75.9255,75.9511,75.8057,75.9426,23988.0
2020-01-24 15:50:00,88.79,88.97,88.77,88.91,77694.0,75.934,76.088,75.9169,76.0366,77694.0
2020-01-27 09:30:00,88.02,88.23,87.63,87.92,46073.0,75.2755,75.4551,74.942,75.19,46073.0
2020-01-27 09:40:00,87.89,88.06,87.75,87.83,11621.0,75.1643,75.3097,75.0446,75.113,11621.0
2020-01-27 09:50:00,87.8,88.09,87.78,88.09,27386.0,75.0874,75.3354,75.0703,75.3354,27386.0
2020-01-27 10:00:00,88.08,88.24,87.97,88.19,32584.0,75.3268,75.4636,75.2327,75.4209,32584.0
2020-01-27 10:10:00,88.21,88.22,87.93,87.98,29679.0,75.438,75.4465,75.1985,75.2413,29679.0
2020-01-27 10:20:00,87.96,88.25,87.94,88.25,28009.0,75.2242,75.4722,75.2071,75.4722,28009.0
2020-01-27 10:30:00,88.21,88.46,88.19,88.43,34182.0,75.438,75.6518,75.4209,75.6261,34182.0
2020-01-27 10:40:00,88.42,88.57,88.34,88.49,19011.0,75.6176,75.7459,75.5492,75.6775,19011.0
2020-01-27 10:50:00,88.46,88.49,88.26,88.38,14138.0,75.6518,75.6775,75.4808,75.5834,14138.0
2020-01-27 11:00:00,88.39,88.41,88.25,88.28,11812.0,75.5919,75.609,75.4722,75.4979,11812.0
2020-01-27 11:10:00,88.26,88.26,88.12,88.16,7706.0,75.4808,75.4808,75.361,75.3952,7706.0
2020-01-27 11:20:00,88.13,88.18,88.03,88.13,10288.0,75.3696,75.4123,75.2841,75.3696,10288.0
2020-01-27 11:30:00,88.14,88.28,88.08,88.19,19311.0,75.3781,75.4979,75.3268,75.4209,19311.0
2020-01-27 11:40:00,88.22,88.3,88.21,88.23,8366.0,75.4465,75.515,75.438,75.4551,8366.0
2020-01-27 11:50:00,88.25,88.37,88.19,88.29,8635.0,75.4722,75.5748,75.4209,75.5064,8635.0
2020-01-27 12:00:00,88.26,88.29,88.1,88.13,12388.0,75.4808,75.5064,75.3439,75.3696,12388.0
2020-01-27 12:10:00,88.13,88.24,88.11,88.19,12992.0,75.3696,75.4636,75.3525,75.4209,12992.0
2020-01-27 12:20:00,88.21,88.34,88.18,88.21,16135.0,75.438,75.5492,75.4123,75.438,16135.0
2020-01-27 12:30:00,88.2,88.21,88.13,88.16,9137.0,75.4294,75.438,75.3696,75.3952,9137.0
2020-01-27 12:40:00,88.13,88.19,88.13,88.16,7892.0,75.3696,75.4209,75.3696,75.3952,7892.0
2020-01-27 12:50:00,88.18,88.18,88.02,88.03,16854.0,75.4123,75.4123,75.2755,75.2841,16854.0
2020-01-27 13:00:00,88.02,88.07,87.98,87.99,5898.0,75.2755,75.3183,75.2413,75.2498,5898.0
2020-01-27 13:10:00,87.98,88.05,87.95,88.03,6643.0,75.2413,75.3012,75.2156,75.2841,6643.0
2020-01-27 13:20:00,88.03,88.1,88.03,88.08,6130.0,75.2841,75.3439,75.2841,75.3268,6130.0
2020-01-27 13:30:00,88.05,88.16,88.04,88.14,11129.0,75.3012,75.3952,75.2926,75.3781,11129.0
2020-01-27 13:40:00,88.13,88.14,88.05,88.11,6189.0,75.3696,75.3781,75.3012,75.3525,6189.0
2020-01-27 13:50:00,88.1,88.1,88.01,88.01,6854.0,75.3439,75.3439,75.2669,75.2669,6854.0
2020-01-27 14:00:00,88.03,88.07,87.97,88.07,16285.0,75.2841,75.3183,75.2327,75.3183,16285.0
2020-01-27 14:10:00,88.06,88.22,88.06,88.21,7784.0,75.3097,75.4465,75.3097,75.438,7784.0
2020-01-27 14:20:00,88.2,88.22,88.06,88.2,11015.0,75.4294,75.4465,75.3097,75.4294,11015.0
2020-01-27 14:30:00,88.19,88.22,88.11,88.12,7284.0,75.4209,75.4465,75.3525,75.361,7284.0
2020-01-27 14:40:00,88.14,88.14,87.98,87.99,25890.0,75.3781,75.3781,75.2413,75.2498,25890.0
2020-01-27 14:50:00,87.99,88.06,87.89,87.95,14683.0,75.2498,75.3097,75.1643,75.2156,14683.0
2020-01-27 15:00:00,87.97,88.07,87.89,87.97,12126.0,75.2327,75.3183,75.1643,75.2327,12126.0
2020-01-27 15:10:00,87.95,87.96,87.87,87.93,13021.0,75.2156,75.2242,75.1472,75.1985,13021.0
2020-01-27 15:20:00,87.92,87.97,87.81,87.82,16904.0,75.19,75.2327,75.0959,75.1045,16904.0
2020-01-27 15:30:00,87.8,87.8,87.59,87.67,40211.0,75.0874,75.0874,74.9078,74.9762,40211.0
2020-01-27 15:40:00,87.68,87.93,87.67,87.71,49304.0,74.9847,75.1985,74.9762,75.0104,49304.0
2020-01-27 15:50:00,87.69,87.95,87.68,87.72,193683.0,74.9933,75.2156,74.9847,75.0189,193683.0
2020-01-28 09:30:00,87.76,88.04,87.76,87.97,22911.0,75.0531,75.2926,75.0531,75.2327,22911.0
2020-01-28 09:40:00,88.0,88.21,87.98,88.2,9524.0,75.2584,75.438,75.2413,75.4294,9524.0
2020-01-28 09:50:00,88.15,88.3,88.05,88.3,9200.0,75.3867,75.515,75.3012,75.515,9200.0
2020-01-28 10:00:00,88.32,88.39,88.24,88.34,9238.0,75.5321,75.5919,75.4636,75.5492,9238.0
2020-01-28 10:10:00,88.4,88.51,88.38,88.4,9680.0,75.6005,75.6946,75.5834,75.6005,9680.0
2020-01-28 10:20:00,88.41,88.6,88.4,88.52,4521.0,75.609,75.7715,75.6005,75.7031,4521.0
2020-01-28 10:30:00,88.56,88.69,88.52,88.64,21134.0,75.7373,75.8485,75.7031,75.8057,21134.0
2020-01-28 10:40:00,88.66,88.76,88.65,88.7,7003.0,75.8228,75.9084,75.8143,75.857,7003.0
2020-01-28 10:50:00,88.7,88.81,88.66,88.75,13195.0,75.857,75.9511,75.8228,75.8998,13195.0
2020-01-28 11:00:00,88.75,88.87,88.71,88.73,11694.0,75.8998,76.0024,75.8656,75.8827,11694.0
2020-01-28 11:10:00,88.73,88.8,88.69,88.78,9008.0,75.8827,75.9426,75.8485,75.9255,9008.0
2020-01-28 11:20:00,88.79,88.84,88.67,88.84,13707.0,75.934,75.9768,75.8314,75.9768,13707.0
2020-01-28 11:30:00,88.84,88.85,88.75,88.76,10146.0,75.9768,75.9853,75.8998,75.9084,10146.0
2020-01-28 11:40:00,88.7,88.73,88.62,88.63,7459.0,75.857,75.8827,75.7886,75.7972,7459.0
2020-01-28 11:50:00,88.65,88.69,88.6,88.6,10137.0,75.8143,75.8485,75.7715,75.7715,10137.0
2020-01-28 12:00:00,88.61,88.61,88.54,88.59,7124.0,75.7801,75.7801,75.7202,75.763,7124.0
2020-01-28 12:10:00,88.6,88.77,88.59,88.77,13853.0,75.7715,75.9169,75.763,75.9169,13853.0
2020-01-28 12:20:00,88.78,88.8,88.71,88.76,10343.0,75.9255,75.9426,75.8656,75.9084,10343.0
2020-01-28 12:30:00,88.75,88.8,88.72,88.72,6510.0,75.8998,75.9426,75.8741,75.8741,6510.0
2020-01-28 12:40:00,88.73,88.79,88.69,88.78,8623.0,75.8827,75.934,75.8485,75.9255,8623.0
2020-01-28 12:50:00,88.79,88.79,88.68,88.73,3600.0,75.934,75.934,75.8399,75.8827,3600.0
2020-01-28 13:00:00,88.73,88.73,88.67,88.68,4975.0,75.8827,75.8827,75.8314,75.8399,4975.0
2020-01-28 13:10:00,88.69,88.77,88.67,88.7,6982.0,75.8485,75.9169,75.8314,75.857,6982.0
2020-01-28 13:20:00,88.69,88.72,88.63,88.66,8046.0,75.8485,75.8741,75.7972,75.8228,8046.0
2020-01-28 13:30:00,88.67,88.69,88.57,88.59,5277.0,75.8314,75.8485,75.7459,75.763,5277.0
2020-01-28 13:40:00,88.61,88.74,88.61,88.74,5650.0,75.7801,75.8913,75.7801,75.8913,5650.0
2020-01-28 13:50:00,88.75,88.8,88.74,88.77,5850.0,75.8998,75.9426,75.8913,75.9169,5850.0
2020-01-28 14:00:00,88.79,88.82,88.76,88.78,8574.0,75.934,75.9597,75.9084,75.9255,8574.0
2020-01-28 14:10:00,88.79,88.93,88.78,88.91,17145.0,75.934,76.0537,75.9255,76.0366,17145.0
2020-01-28 14:20:00,88.92,88.94,88.85,88.92,6611.0,76.0452,76.0623,75.9853,76.0452,6611.0
2020-01-28 14:30:00,88.91,89.04,88.88,89.01,10363.0,76.0366,76.1478,76.011,76.1222,10363.0
2020-01-28 14:40:00,89.02,89.06,88.96,88.97,11669.0,76.1307,76.1649,76.0794,76.088,11669.0
2020-01-28 14:50:00,88.95,88.96,88.82,88.82,12248.0,76.0708,76.0794,75.9597,75.9597,12248.0
2020-01-28 15:00:00,88.82,88.83,88.7,88.74,15599.0,75.9597,75.9682,75.857,75.8913,15599.0
2020-01-28 15:10:00,88.74,88.77,88.7,88.77,9876.0,75.8913,75.9169,75.857,75.9169,9876.0
2020-01-28 15:20:00,88.77,88.89,88.75,88.85,19782.0,75.9169,76.0195,75.8998,75.9853,19782.0
2020-01-28 15:30:00,88.88,88.88,88.7,88.72,22829.0,76.011,76.011,75.857,75.8741,22829.0
2020-01-28 15:40:00,88.72,88.84,88.71,88.83,26006.0,75.8741,75.9768,75.8656,75.9682,26006.0
2020-01-28 15:50:00,88.82,88.82,88.65,88.66,105602.0,75.9597,75.9597,75.8143,75.8228,105602.0
2020-01-29 09:30:00,88.96,88.96,88.17,88.18,41821.0,76.0794,76.0794,75.4038,75.4123,41821.0
2020-01-29 09:40:00,88.22,88.36,87.85,87.94,23059.0,75.4465,75.5663,75.1301,75.2071,23059.0
2020-01-29 09:50:00,87.95,88.12,87.85,87.94,30859.0,75.2156,75.361,75.1301,75.2071,30859.0
2020-01-29 10:00:00,87.85,87.91,87.68,87.74,30734.0,75.1301,75.1814,74.9847,75.036,30734.0
2020-01-29 10:10:00,87.72,87.94,87.72,87.88,44360.0,75.0189,75.2071,75.0189,75.1558,44360.0
2020-01-29 10:20:00,87.88,87.94,87.74,87.83,23521.0,75.1558,75.2071,75.036,75.113,23521.0
2020-01-29 10:30:00,87.85,87.88,87.6,87.64,23023.0,75.1301,75.1558,74.9163,74.9505,23023.0
2020-01-29 10:40:00,87.63,87.89,87.58,87.87,31927.0,74.942,75.1643,74.8992,75.1472,31927.0
2020-01-29 10:50:00,87.9,87.94,87.7,87.71,44043.0,75.1729,75.2071,75.0018,75.0104,44043.0
2020-01-29 11:00:00,87.75,87.82,87.66,87.77,16402.0,75.0446,75.1045,74.9676,75.0617,16402.0
2020-01-29 11:10:00,87.79,87.79,87.65,87.73,20091.0,75.0788,75.0788,74.9591,75.0275,20091.0
2020-01-29 11:20:00,87.73,87.91,87.71,87.85,19050.0,75.0275,75.1814,75.0104,75.1301,19050.0
2020-01-29 11:30:00,87.85,87.99,87.82,87.82,20268.0,75.1301,75.2498,75.1045,75.1045,20268.0
2020-01-29 11:40:00,87.84,87.85,87.78,87.8,24114.0,75.1216,75.1301,75.0703,75.0874,24114.0
2020-01-29 11:50:00,87.79,87.9,87.77,87.88,13898.0,75.0788,75.1729,75.0617,75.1558,13898.0
2020-01-29 12:00:00,87.87,87.92,87.85,87.88,13154.0,75.1472,75.19,75.1301,75.1558,13154.0
2020-01-29 12:10:00,87.88,87.93,87.81,87.92,10065.0,75.1558,75.1985,75.0959,75.19,10065.0
2020-01-29 12:20:00,87.91,87.96,87.88,87.95,7706.0,75.1814,75.2242,75.1558,75.2156,7706.0
2020-01-29 12:30:00,87.97,87.98,87.77,87.79,9276.0,75.2327,75.2413,75.0617,75.0788,9276.0
2020-01-29 12:40:00,87.78,87.79,87.71,87.78,8831.0,75.0703,75.0788,75.0104,75.0703,8831.0
2020-01-29 12:50:00,87.78,87.84,87.75,87.76,11700.0,75.0703,75.1216,75.0446,75.0531,11700.0
2020-01-29 13:00:00,87.78,87.82,87.7,87.72,9957.0,75.0703,75.1045,75.0018,75.0189,9957.0
2020-01-29 13:10:00,87.73,87.77,87.7,87.76,11509.0,75.0275,75.0617,75.0018,75.0531,11509.0
2020-01-29 13:20:00,87.76,87.86,87.73,87.86,20458.0,75.0531,75.1387,75.0275,75.1387,20458.0
2020-01-29 13:30:00,87.86,87.95,87.83,87.94,15217.0,75.1387,75.2156,75.113,75.2071,15217.0
2020-01-29 13:40:00,87.93,88.01,87.92,88.01,8808.0,75.1985,75.2669,75.19,75.2669,8808.0
2020-01-29 13:50:00,88.01,88.02,87.92,87.92,10101.0,75.2669,75.2755,75.19,75.19,10101.0
2020-01-29 14:00:00,87.87,88.15,87.82,88.12,12757.0,75.1472,75.3867,75.1045,75.361,12757.0
2020-01-29 14:10:00,88.11,88.21,88.06,88.21,10472.0,75.3525,75.438,75.3097,75.438,10472.0
2020-01-29 14:20:00,88.23,88.24,88.12,88.16,10035.0,75.4551,75.4636,75.361,75.3952,10035.0
2020-01-29 14:30:00,88.16,88.22,88.09,88.17,14682.0,75.3952,75.4465,75.3354,75.4038,14682.0
2020-01-29 14:40:00,88.15,88.19,88.06,88.08,7476.0,75.3867,75.4209,75.3097,75.3268,7476.0
2020-01-29 14:50:00,88.08,88.08,87.98,87.98,12623.0,75.3268,75.3268,75.2413,75.2413,12623.0
2020-01-29 15:00:00,87.97,88.01,87.76,87.89,26834.0,75.2327,75.2669,75.0531,75.1643,26834.0
2020-01-29 15:10:00,87.9,87.92,87.62,87.65,22848.0,75.1729,75.19,74.9334,74.9591,22848.0
2020-01-29 15:20:00,87.65,87.65,87.46,87.52,30356.0,74.9591,74.9591,74.7966,74.8479,30356.0
2020-01-29 15:30:00,87.51,87.61,87.49,87.51,31225.0,74.8393,74.9249,74.8222,74.8393,31225.0
2020-01-29 15:40:00,87.52,87.52,87.33,87.36,51410.0,74.8479,74.8479,74.6854,74.7111,51410.0
2020-01-29 15:50:00,87.36,87.51,87.31,87.4,144463.0,74.7111,74.8393,74.6683,74.7453,144463.0
2020-01-30 09:30:00,86.72,87.04,86.38,86.97,55818.0,74.1637,74.4374,73.873,74.3775,55818.0
2020-01-30 09:40:00,86.95,87.05,86.86,86.91,22699.0,74.3604,74.4459,74.2835,74.3262,22699.0
2020-01-30 09:50:00,86.9,86.98,86.84,86.97,12714.0,74.3177,74.3861,74.2664,74.3775,12714.0
2020-01-30 10:00:00,86.96,86.97,86.73,86.76,42279.0,74.369,74.3775,74.1723,74.1979,42279.0
2020-01-30 10:10:00,86.75,86.89,86.71,86.87,17742.0,74.1894,74.3091,74.1552,74.292,17742.0
2020-01-30 10:20:00,86.89,86.95,86.82,86.84,22279.0,74.3091,74.3604,74.2493,74.2664,22279.0
2020-01-30 10:30:00,86.83,86.85,86.7,86.71,27083.0,74.2578,74.2749,74.1466,74.1552,27083.0
2020-01-30 10:40:00,86.71,86.74,86.54,86.74,46358.0,74.1552,74.1808,74.0098,74.1808,46358.0
2020-01-30 10:50:00,86.74,86.76,86.56,86.57,13289.0,74.1808,74.1979,74.0269,74.0354,13289.0
2020-01-30 11:00:00,86.58,86.76,86.58,86.7,12935.0,74.044,74.1979,74.044,74.1466,12935.0
2020-01-30 11:10:00,86.72,86.82,86.71,86.76,12147.0,74.1637,74.2493,74.1552,74.1979,12147.0
2020-01-30 11:20:00,86.75,86.97,86.74,86.93,16452.0,74.1894,74.3775,74.1808,74.3433,16452.0
2020-01-30 11:30:00,86.94,87.05,86.87,87.02,12490.0,74.3519,74.4459,74.292,74.4203,12490.0
2020-01-30 11:40:00,87.02,87.15,87.01,87.09,14958.0,74.4203,74.5315,74.4117,74.4802,14958.0
2020-01-30 11:50:00,87.11,87.16,87.04,87.04,6080.0,74.4973,74.54,74.4374,74.4374,6080.0
2020-01-30 12:00:00,86.98,87.07,86.98,87.02,4894.0,74.3861,74.4631,74.3861,74.4203,4894.0
2020-01-30 12:10:00,87.03,87.03,86.97,87.02,6453.0,74.4288,74.4288,74.3775,74.4203,6453.0
2020-01-30 12:20:00,87.01,87.05,86.86,86.86,6002.0,74.4117,74.4459,74.2835,74.2835,6002.0
2020-01-30 12:30:00,86.88,86.89,86.73,86.76,11049.0,74.3006,74.3091,74.1723,74.1979,11049.0
2020-01-30 12:40:00,86.75,86.77,86.61,86.61,5373.0,74.1894,74.2065,74.0697,74.0697,5373.0
2020-01-30 12:50:00,86.63,86.71,86.61,86.71,8467.0,74.0868,74.1552,74.0697,74.1552,8467.0
2020-01-30 13:00:00,86.71,86.81,86.7,86.79,10048.0,74.1552,74.2407,74.1466,74.2236,10048.0
2020-01-30 13:10:00,86.78,86.83,86.7,86.7,7348.0,74.215,74.2578,74.1466,74.1466,7348.0
2020-01-30 13:20:00,86.7,86.82,86.69,86.8,13074.0,74.1466,74.2493,74.1381,74.2321,13074.0
2020-01-30 13:30:00,86.8,86.86,86.76,86.8,21721.0,74.2321,74.2835,74.1979,74.2321,21721.0
2020-01-30 13:40:00,86.8,86.9,86.8,86.87,8463.0,74.2321,74.3177,74.2321,74.292,8463.0
2020-01-30 13:50:00,86.86,86.86,86.79,86.83,14731.0,74.2835,74.2835,74.2236,74.2578,14731.0
2020-01-30 14:00:00,86.84,86.99,86.79,86.97,14306.0,74.2664,74.3946,74.2236,74.3775,14306.0
2020-01-30 14:10:00,86.99,87.02,86.97,87.01,10006.0,74.3946,74.4203,74.3775,74.4117,10006.0
2020-01-30 14:20:00,87.02,87.06,86.99,87.0,14559.0,74.4203,74.4545,74.3946,74.4032,14559.0
2020-01-30 14:30:00,86.99,86.99,86.86,86.93,11741.0,74.3946,74.3946,74.2835,74.3433,11741.0
2020-01-30 14:40:00,86.93,87.21,86.87,87.07,40792.0,74.3433,74.5828,74.292,74.4631,40792.0
2020-01-30 14:50:00,87.11,87.29,87.03,87.2,19891.0,74.4973,74.6512,74.4288,74.5742,19891.0
2020-01-30 15:00:00,87.26,87.5,87.24,87.29,16833.0,74.6255,74.8308,74.6084,74.6512,16833.0
2020-01-30 15:10:00,87.32,87.48,87.31,87.45,18302.0,74.6769,74.8137,74.6683,74.788,18302.0
2020-01-30 15:20:00,87.46,87.53,87.41,87.51,29181.0,74.7966,74.8564,74.7538,74.8393,29181.0
2020-01-30 15:30:00,87.5,87.7,87.47,87.63,29982.0,74.8308,75.0018,74.8051,74.942,29982.0
2020-01-30 15:40:00,87.62,87.87,87.61,87.84,54927.0,74.9334,75.1472,74.9249,75.1216,54927.0
2020-01-30 15:50:00,87.83,88.04,87.81,87.97,115850.0,75.113,75.2926,75.0959,75.2327,115850.0
2020-01-31 09:30:00,87.19,87.31,86.74,87.06,37202.0,75.1047,75.2081,74.7171,74.9927,37202.0
2020-01-31 09:40:00,87.04,87.04,86.82,87.04,9993.0,74.9755,74.9755,74.786,74.9755,9993.0
2020-01-31 09:50:00,87.03,87.12,86.81,87.08,16393.0,74.9669,75.0444,74.7774,75.0099,16393.0
2020-01-31 10:00:00,87.05,87.05,86.86,86.89,11588.0,74.9841,74.9841,74.8204,74.8463,11588.0
2020-01-31 10:10:00,86.88,86.88,86.68,86.79,15816.0,74.8377,74.8377,74.6654,74.7601,15816.0
2020-01-31 10:20:00,86.78,86.87,86.49,86.5,18394.0,74.7515,74.829,74.5017,74.5103,18394.0
2020-01-31 10:30:00,86.48,86.54,86.39,86.42,27110.0,74.4931,74.5448,74.4156,74.4414,27110.0
2020-01-31 10:40:00,86.42,86.42,86.12,86.12,22443.0,74.4414,74.4414,74.183,74.183,22443.0
2020-01-31 10:50:00,86.12,86.12,85.95,85.95,21176.0,74.183,74.183,74.0366,74.0366,21176.0
2020-01-31 11:00:00,85.95,86.07,85.83,85.87,14772.0,74.0366,74.1399,73.9332,73.9677,14772.0
2020-01-31 11:10:00,85.88,86.01,85.72,85.94,29297.0,73.9763,74.0882,73.8384,74.0279,29297.0
2020-01-31 11:20:00,85.9,85.92,85.63,85.66,19026.0,73.9935,74.0107,73.7609,73.7868,19026.0
2020-01-31 11:30:00,85.68,85.77,85.51,85.6,20750.0,73.804,73.8815,73.6575,73.7351,20750.0
2020-01-31 11:40:00,85.58,85.89,85.55,85.8,24553.0,73.7178,73.9849,73.692,73.9074,24553.0
2020-01-31 11:50:00,85.81,85.97,85.73,85.96,29883.0,73.916,74.0538,73.8471,74.0452,29883.0
2020-01-31 12:00:00,85.96,85.96,85.75,85.78,24072.0,74.0452,74.0452,73.8643,73.8901,24072.0
2020-01-31 12:10:00,85.79,85.79,85.62,85.64,12572.0,73.8987,73.8987,73.7523,73.7695,12572.0
2020-01-31 12:20:00,85.64,85.76,85.6,85.73,22589.0,73.7695,73.8729,73.7351,73.8471,22589.0
2020-01-31 12:30:00,85.72,85.72,85.4,85.53,38240.0,73.8384,73.8384,73.5628,73.6748,38240.0
2020-01-31 12:40:00,85.52,85.76,85.49,85.61,11866.0,73.6662,73.8729,73.6403,73.7437,11866.0
2020-01-31 12:50:00,85.6,85.69,85.49,85.61,9453.0,73.7351,73.8126,73.6403,73.7437,9453.0
2020-01-31 13:00:00,85.62,85.76,85.62,85.64,15416.0,73.7523,73.8729,73.7523,73.7695,15416.0
2020-01-31 13:10:00,85.63,85.64,85.54,85.58,11529.0,73.7609,73.7695,73.6834,73.7178,11529.0
2020-01-31 13:20:00,85.56,85.69,85.55,85.64,12775.0,73.7006,73.8126,73.692,73.7695,12775.0
2020-01-31 13:30:00,85.62,85.64,85.49,85.56,15056.0,73.7523,73.7695,73.6403,73.7006,15056.0
2020-01-31 13:40:00,85.58,85.7,85.56,85.7,17003.0,73.7178,73.8212,73.7006,73.8212,17003.0
2020-01-31 13:50:00,85.7,85.88,85.62,85.83,16758.0,73.8212,73.9763,73.7523,73.9332,16758.0
2020-01-31 14:00:00,85.84,86.01,85.84,85.98,16950.0,73.9418,74.0882,73.9418,74.0624,16950.0
2020-01-31 14:10:00,85.99,86.03,85.91,86.01,15619.0,74.071,74.1055,74.0021,74.0882,15619.0
2020-01-31 14:20:00,86.0,86.0,85.79,85.85,15918.0,74.0796,74.0796,73.8987,73.9504,15918.0
2020-01-31 14:30:00,85.82,86.14,85.82,86.14,20329.0,73.9246,74.2002,73.9246,74.2002,20329.0
2020-01-31 14:40:00,86.14,86.16,85.95,85.98,36984.0,74.2002,74.2175,74.0366,74.0624,36984.0
2020-01-31 14:50:00,85.98,86.01,85.87,85.89,44710.0,74.0624,74.0882,73.9677,73.9849,44710.0
2020-01-31 15:00:00,85.89,85.96,85.79,85.82,22109.0,73.9849,74.0452,73.8987,73.9246,22109.0
2020-01-31 15:10:00,85.81,85.82,85.65,85.76,20965.0,73.916,73.9246,73.7781,73.8729,20965.0
2020-01-31 15:20:00,85.76,85.83,85.65,85.66,20848.0,73.8729,73.9332,73.7781,73.7868,20848.0
2020-01-31 15:30:00,85.65,85.69,85.49,85.51,34908.0,73.7781,73.8126,73.6403,73.6575,34908.0
2020-01-31 15:40:00,85.53,85.76,85.47,85.58,47432.0,73.6748,73.8729,73.6231,73.7178,47432.0
2020-01-31 15:50:00,85.56,85.92,85.54,85.79,195900.0,73.7006,74.0107,73.6834,73.8987,195900.0
2020-02-03 09:30:00,86.45,86.72,86.41,86.6,48464.0,74.4673,74.6998,74.4328,74.5965,48464.0
2020-02-03 09:40:00,86.67,87.08,86.67,87.05,24374.0,74.6568,75.0099,74.6568,74.9841,24374.0
2020-02-03 09:50:00,87.07,87.07,86.78,86.95,15115.0,75.0013,75.0013,74.7515,74.898,15115.0
2020-02-03 10:00:00,86.96,87.24,86.87,87.01,33380.0,74.9066,75.1478,74.829,74.9496,33380.0
2020-02-03 10:10:00,87.03,87.42,87.03,87.31,23422.0,74.9669,75.3028,74.9669,75.2081,23422.0
2020-02-03 10:20:00,87.34,87.39,87.16,87.33,18256.0,75.2339,75.277,75.0788,75.2253,18256.0
2020-02-03 10:30:00,87.32,87.32,87.11,87.11,6541.0,75.2167,75.2167,75.0358,75.0358,6541.0
2020-02-03 10:40:00,87.11,87.19,87.06,87.06,13109.0,75.0358,75.1047,74.9927,74.9927,13109.0
2020-02-03 10:50:00,87.05,87.1,86.96,86.98,16913.0,74.9841,75.0272,74.9066,74.9238,16913.0
2020-02-03 11:00:00,86.98,87.04,86.92,86.98,17051.0,74.9238,74.9755,74.8721,74.9238,17051.0
2020-02-03 11:10:00,86.96,86.98,86.77,86.84,14611.0,74.9066,74.9238,74.7429,74.8032,14611.0
2020-02-03 11:20:00,86.85,86.93,86.8,86.81,17808.0,74.8118,74.8807,74.7687,74.7774,17808.0
2020-02-03 11:30:00,86.81,86.85,86.69,86.71,10838.0,74.7774,74.8118,74.674,74.6912,10838.0
2020-02-03 11:40:00,86.71,86.72,86.48,86.53,14805.0,74.6912,74.6998,74.4931,74.5362,14805.0
2020-02-03 11:50:00,86.51,86.64,86.47,86.61,26329.0,74.5189,74.6309,74.4845,74.6051,26329.0
2020-02-03 12:00:00,86.62,86.64,86.5,86.5,8668.0,74.6137,74.6309,74.5103,74.5103,8668.0
2020-02-03 12:10:00,86.5,86.63,86.48,86.62,7570.0,74.5103,74.6223,74.4931,74.6137,7570.0
2020-02-03 12:20:00,86.64,86.7,86.58,86.69,7250.0,74.6309,74.6826,74.5792,74.674,7250.0
2020-02-03 12:30:00,86.66,86.69,86.59,86.69,11092.0,74.6481,74.674,74.5879,74.674,11092.0
2020-02-03 12:40:00,86.71,86.75,86.67,86.73,7866.0,74.6912,74.7257,74.6568,74.7084,7866.0
2020-02-03 12:50:00,86.7,86.73,86.66,86.67,8041.0,74.6826,74.7084,74.6481,74.6568,8041.0
2020-02-03 13:00:00,86.68,86.74,86.62,86.74,19301.0,74.6654,74.7171,74.6137,74.7171,19301.0
2020-02-03 13:10:00,86.75,86.75,86.61,86.7,15238.0,74.7257,74.7257,74.6051,74.6826,15238.0
2020-02-03 13:20:00,86.69,86.7,86.54,86.54,9832.0,74.674,74.6826,74.5448,74.5448,9832.0
2020-02-03 13:30:00,86.53,86.66,86.52,86.65,19876.0,74.5362,74.6481,74.5276,74.6395,19876.0
2020-02-03 13:40:00,86.65,86.72,86.6,86.71,15868.0,74.6395,74.6998,74.5965,74.6912,15868.0
2020-02-03 13:50:00,86.71,86.78,86.69,86.76,14638.0,74.6912,74.7515,74.674,74.7343,14638.0
2020-02-03 14:00:00,86.77,86.77,86.61,86.62,17847.0,74.7429,74.7429,74.6051,74.6137,17847.0
2020-02-03 14:10:00,86.61,86.61,86.48,86.53,22718.0,74.6051,74.6051,74.4931,74.5362,22718.0
2020-02-03 14:20:00,86.54,86.61,86.53,86.55,21322.0,74.5448,74.6051,74.5362,74.5534,21322.0
2020-02-03 14:30:00,86.55,86.63,86.45,86.62,15542.0,74.5534,74.6223,74.4673,74.6137,15542.0
2020-02-03 14:40:00,86.62,86.82,86.6,86.82,11239.0,74.6137,74.786,74.5965,74.786,11239.0
2020-02-03 14:50:00,86.82,86.87,86.8,86.82,16180.0,74.786,74.829,74.7687,74.786,16180.0
2020-02-03 15:00:00,86.82,86.87,86.77,86.79,14847.0,74.786,74.829,74.7429,74.7601,14847.0
2020-02-03 15:10:00,86.8,86.8,86.73,86.75,13177.0,74.7687,74.7687,74.7084,74.7257,13177.0
2020-02-03 15:20:00,86.76,86.85,86.73,86.82,21789.0,74.7343,74.8118,74.7084,74.786,21789.0
2020-02-03 15:30:00,86.83,86.85,86.75,86.77,42006.0,74.7946,74.8118,74.7257,74.7429,42006.0
2020-02-03 15:40:00,86.75,86.78,86.57,86.57,46796.0,74.7257,74.7515,74.5706,74.5706,46796.0
2020-02-03 15:50:00,86.57,86.62,86.51,86.56,142945.0,74.5706,74.6137,74.5189,74.562,142945.0
2020-02-04 09:30:00,87.53,87.74,87.36,87.36,30059.0,75.3976,75.5785,75.2511,75.2511,30059.0
2020-02-04 09:40:00,87.36,87.62,87.26,87.47,17232.0,75.2511,75.4751,75.165,75.3459,17232.0
2020-02-04 09:50:00,87.48,87.85,87.46,87.8,10873.0,75.3545,75.6732,75.3373,75.6301,10873.0
2020-02-04 10:00:00,87.84,87.89,87.81,87.88,12362.0,75.6646,75.7077,75.6387,75.699,12362.0
2020-02-04 10:10:00,87.89,87.92,87.73,87.9,29911.0,75.7077,75.7335,75.5698,75.7163,29911.0
2020-02-04 10:20:00,87.94,88.1,87.93,88.08,28456.0,75.7507,75.8886,75.7421,75.8713,28456.0
2020-02-04 10:30:00,88.08,88.29,88.07,88.26,13161.0,75.8713,76.0522,75.8627,76.0264,13161.0
2020-02-04 10:40:00,88.27,88.32,88.12,88.12,10778.0,76.035,76.0781,75.9058,75.9058,10778.0
2020-02-04 10:50:00,88.09,88.1,87.95,88.03,7786.0,75.8799,75.8886,75.7593,75.8283,7786.0
2020-02-04 11:00:00,88.06,88.09,87.99,88.04,6995.0,75.8541,75.8799,75.7938,75.8369,6995.0
2020-02-04 11:10:00,88.04,88.15,88.04,88.15,8223.0,75.8369,75.9316,75.8369,75.9316,8223.0
2020-02-04 11:20:00,88.14,88.32,88.14,88.28,13451.0,75.923,76.0781,75.923,76.0436,13451.0
2020-02-04 11:30:00,88.27,88.33,88.19,88.23,10590.0,76.035,76.0867,75.9661,76.0005,10590.0
2020-02-04 11:40:00,88.24,88.31,88.2,88.26,13904.0,76.0091,76.0694,75.9747,76.0264,13904.0
2020-02-04 11:50:00,88.27,88.27,88.13,88.21,7735.0,76.035,76.035,75.9144,75.9833,7735.0
2020-02-04 12:00:00,88.22,88.34,88.19,88.34,8618.0,75.9919,76.0953,75.9661,76.0953,8618.0
2020-02-04 12:10:00,88.36,88.44,88.33,88.39,10631.0,76.1125,76.1814,76.0867,76.1384,10631.0
2020-02-04 12:20:00,88.36,88.43,88.34,88.42,13046.0,76.1125,76.1728,76.0953,76.1642,13046.0
2020-02-04 12:30:00,88.44,88.44,88.31,88.32,6059.0,76.1814,76.1814,76.0694,76.0781,6059.0
2020-02-04 12:40:00,88.38,88.5,88.36,88.5,10386.0,76.1297,76.2331,76.1125,76.2331,10386.0
2020-02-04 12:50:00,88.51,88.59,88.49,88.58,11642.0,76.2417,76.3106,76.2245,76.302,11642.0
2020-02-04 13:00:00,88.58,88.63,88.55,88.59,13093.0,76.302,76.3451,76.2762,76.3106,13093.0
2020-02-04 13:10:00,88.6,88.62,88.45,88.5,10181.0,76.3192,76.3365,76.19,76.2331,10181.0
2020-02-04 13:20:00,88.49,88.51,88.39,88.49,14263.0,76.2245,76.2417,76.1384,76.2245,14263.0
2020-02-04 13:30:00,88.51,88.73,88.5,88.7,22191.0,76.2417,76.4312,76.2331,76.4054,22191.0
2020-02-04 13:40:00,88.73,88.8,88.69,88.79,9006.0,76.4312,76.4915,76.3968,76.4829,9006.0
2020-02-04 13:50:00,88.78,88.84,88.76,88.81,13361.0,76.4743,76.526,76.4571,76.5001,13361.0
2020-02-04 14:00:00,88.8,88.82,88.74,88.81,11198.0,76.4915,76.5088,76.4398,76.5001,11198.0
2020-02-04 14:10:00,88.82,88.85,88.76,88.77,10767.0,76.5088,76.5346,76.4571,76.4657,10767.0
2020-02-04 14:20:00,88.77,88.84,88.77,88.81,11926.0,76.4657,76.526,76.4657,76.5001,11926.0
2020-02-04 14:30:00,88.81,88.81,88.69,88.74,13093.0,76.5001,76.5001,76.3968,76.4398,13093.0
2020-02-04 14:40:00,88.75,88.84,88.73,88.8,19112.0,76.4485,76.526,76.4312,76.4915,19112.0
2020-02-04 14:50:00,88.79,88.81,88.67,88.72,11241.0,76.4829,76.5001,76.3795,76.4226,11241.0
2020-02-04 15:00:00,88.7,88.7,88.51,88.58,22424.0,76.4054,76.4054,76.2417,76.302,22424.0
2020-02-04 15:10:00,88.58,88.6,88.46,88.53,36665.0,76.302,76.3192,76.1987,76.259,36665.0
2020-02-04 15:20:00,88.55,88.6,88.48,88.5,20467.0,76.2762,76.3192,76.2159,76.2331,20467.0
2020-02-04 15:30:00,88.5,88.51,88.35,88.39,37863.0,76.2331,76.2417,76.1039,76.1384,37863.0
2020-02-04 15:40:00,88.38,88.41,88.29,88.36,57173.0,76.1297,76.1556,76.0522,76.1125,57173.0
2020-02-04 15:50:00,88.36,88.36,88.18,88.29,142770.0,76.1125,76.1125,75.9575,76.0522,142770.0
2020-02-05 09:30:00,88.82,88.92,88.46,88.57,33585.0,76.5088,76.5949,76.1987,76.2934,33585.0
2020-02-05 09:40:00,88.47,88.69,88.32,88.42,17329.0,76.2073,76.3968,76.0781,76.1642,17329.0
2020-02-05 09:50:00,88.33,88.69,88.31,88.69,9947.0,76.0867,76.3968,76.0694,76.3968,9947.0
2020-02-05 10:00:00,88.69,88.79,88.58,88.61,29780.0,76.3968,76.4829,76.302,76.3279,29780.0
2020-02-05 10:10:00,88.64,88.66,88.47,88.53,15056.0,76.3537,76.3709,76.2073,76.259,15056.0
2020-02-05 10:20:00,88.48,88.56,88.33,88.42,8082.0,76.2159,76.2848,76.0867,76.1642,8082.0
2020-02-05 10:30:00,88.4,88.5,88.33,88.37,15643.0,76.147,76.2331,76.0867,76.1211,15643.0
2020-02-05 10:40:00,88.3,88.46,88.25,88.32,14785.0,76.0608,76.1987,76.0178,76.0781,14785.0
2020-02-05 10:50:00,88.34,88.42,88.26,88.26,38769.0,76.0953,76.1642,76.0264,76.0264,38769.0
2020-02-05 11:00:00,88.27,88.35,88.23,88.26,21176.0,76.035,76.1039,76.0005,76.0264,21176.0
2020-02-05 11:10:00,88.32,88.38,88.18,88.21,14901.0,76.0781,76.1297,75.9575,75.9833,14901.0
2020-02-05 11:20:00,88.2,88.23,88.01,88.1,26083.0,75.9747,76.0005,75.811,75.8886,26083.0
2020-02-05 11:30:00,88.09,88.19,87.99,88.02,22555.0,75.8799,75.9661,75.7938,75.8196,22555.0
2020-02-05 11:40:00,88.01,88.1,87.95,88.07,17597.0,75.811,75.8886,75.7593,75.8627,17597.0
2020-02-05 11:50:00,88.12,88.19,88.08,88.15,15662.0,75.9058,75.9661,75.8713,75.9316,15662.0
2020-02-05 12:00:00,88.15,88.22,88.1,88.15,19913.0,75.9316,75.9919,75.8886,75.9316,19913.0
2020-02-05 12:10:00,88.13,88.18,88.05,88.07,18762.0,75.9144,75.9575,75.8455,75.8627,18762.0
2020-02-05 12:20:00,88.08,88.08,87.95,87.99,3732.0,75.8713,75.8713,75.7593,75.7938,3732.0
2020-02-05 12:30:00,87.98,88.02,87.94,88.0,7427.0,75.7852,75.8196,75.7507,75.8024,7427.0
2020-02-05 12:40:00,88.0,88.0,87.94,87.95,9289.0,75.8024,75.8024,75.7507,75.7593,9289.0
2020-02-05 12:50:00,87.97,88.01,87.88,87.9,6267.0,75.7766,75.811,75.699,75.7163,6267.0
2020-02-05 13:00:00,87.9,87.94,87.87,87.89,6551.0,75.7163,75.7507,75.6904,75.7077,6551.0
2020-02-05 13:10:00,87.89,87.99,87.88,87.98,5971.0,75.7077,75.7938,75.699,75.7852,5971.0
2020-02-05 13:20:00,87.99,88.0,87.86,87.9,11205.0,75.7938,75.8024,75.6818,75.7163,11205.0
2020-02-05 13:30:00,87.9,87.93,87.86,87.89,5194.0,75.7163,75.7421,75.6818,75.7077,5194.0
2020-02-05 13:40:00,87.91,87.97,87.88,87.96,8379.0,75.7249,75.7766,75.699,75.768,8379.0
2020-02-05 13:50:00,87.98,87.98,87.87,87.91,13969.0,75.7852,75.7852,75.6904,75.7249,13969.0
2020-02-05 14:00:00,87.92,87.92,87.77,87.9,19026.0,75.7335,75.7335,75.6043,75.7163,19026.0
2020-02-05 14:10:00,87.92,88.07,87.92,88.02,17016.0,75.7335,75.8627,75.7335,75.8196,17016.0
2020-02-05 14:20:00,88.02,88.12,88.02,88.06,10305.0,75.8196,75.9058,75.8196,75.8541,10305.0
2020-02-05 14:30:00,88.05,88.08,88.02,88.04,8531.0,75.8455,75.8713,75.8196,75.8369,8531.0
2020-02-05 14:40:00,88.04,88.07,88.0,88.02,16857.0,75.8369,75.8627,75.8024,75.8196,16857.0
2020-02-05 14:50:00,88.04,88.16,88.04,88.08,22983.0,75.8369,75.9402,75.8369,75.8713,22983.0
2020-02-05 15:00:00,88.11,88.26,88.11,88.15,33252.0,75.8972,76.0264,75.8972,75.9316,33252.0
2020-02-05 15:10:00,88.14,88.2,88.12,88.13,32804.0,75.923,75.9747,75.9058,75.9144,32804.0
2020-02-05 15:20:00,88.13,88.2,88.09,88.09,19675.0,75.9144,75.9747,75.8799,75.8799,19675.0
2020-02-05 15:30:00,88.07,88.1,88.0,88.06,29688.0,75.8627,75.8886,75.8024,75.8541,29688.0
2020-02-05 15:40:00,88.03,88.17,88.03,88.11,50198.0,75.8283,75.9488,75.8283,75.8972,50198.0
2020-02-05 15:50:00,88.1,88.11,87.91,88.04,154724.0,75.8886,75.8972,75.7249,75.8369,154724.0
2020-02-06 09:30:00,88.6,88.6,88.33,88.53,39322.0,76.3192,76.3192,76.0867,76.259,39322.0
2020-02-06 09:40:00,88.56,88.65,88.4,88.65,23359.0,76.2848,76.3623,76.147,76.3623,23359.0
2020-02-06 09:50:00,88.64,88.86,88.59,88.83,10781.0,76.3537,76.5432,76.3106,76.5174,10781.0
2020-02-06 10:00:00,88.83,88.83,88.57,88.59,35399.0,76.5174,76.5174,76.2934,76.3106,35399.0
2020-02-06 10:10:00,88.61,88.64,88.41,88.46,8191.0,76.3279,76.3537,76.1556,76.1987,8191.0
2020-02-06 10:20:00,88.41,88.44,88.28,88.4,7499.0,76.1556,76.1814,76.0436,76.147,7499.0
2020-02-06 10:30:00,88.41,88.43,88.26,88.26,3815.0,76.1556,76.1728,76.0264,76.0264,3815.0
2020-02-06 10:40:00,88.3,88.3,88.18,88.25,4267.0,76.0608,76.0608,75.9575,76.0178,4267.0
2020-02-06 10:50:00,88.22,88.24,88.02,88.09,14035.0,75.9919,76.0091,75.8196,75.8799,14035.0
2020-02-06 11:00:00,88.05,88.09,88.02,88.04,7200.0,75.8455,75.8799,75.8196,75.8369,7200.0
2020-02-06 11:10:00,88.03,88.16,88.01,88.08,6345.0,75.8283,75.9402,75.811,75.8713,6345.0
2020-02-06 11:20:00,88.11,88.27,88.1,88.25,10393.0,75.8972,76.035,75.8886,76.0178,10393.0
2020-02-06 11:30:00,88.3,88.36,88.24,88.35,6350.0,76.0608,76.1125,76.0091,76.1039,6350.0
2020-02-06 11:40:00,88.36,88.39,88.2,88.2,5400.0,76.1125,76.1384,75.9747,75.9747,5400.0
2020-02-06 11:50:00,88.2,88.2,88.05,88.08,4837.0,75.9747,75.9747,75.8455,75.8713,4837.0
2020-02-06 12:00:00,88.12,88.23,88.12,88.23,5403.0,75.9058,76.0005,75.9058,76.0005,5403.0
2020-02-06 12:10:00,88.22,88.26,88.19,88.2,7324.0,75.9919,76.0264,75.9661,75.9747,7324.0
2020-02-06 12:20:00,88.2,88.23,88.16,88.2,5080.0,75.9747,76.0005,75.9402,75.9747,5080.0
2020-02-06 12:30:00,88.2,88.32,88.18,88.31,12336.0,75.9747,76.0781,75.9575,76.0694,12336.0
2020-02-06 12:40:00,88.34,88.36,88.28,88.31,6130.0,76.0953,76.1125,76.0436,76.0694,6130.0
2020-02-06 12:50:00,88.31,88.4,88.29,88.37,7056.0,76.0694,76.147,76.0522,76.1211,7056.0
2020-02-06 13:00:00,88.38,88.4,88.34,88.38,5899.0,76.1297,76.147,76.0953,76.1297,5899.0
2020-02-06 13:10:00,88.39,88.43,88.37,88.43,7708.0,76.1384,76.1728,76.1211,76.1728,7708.0
2020-02-06 13:20:00,88.42,88.43,88.33,88.33,5883.0,76.1642,76.1728,76.0867,76.0867,5883.0
2020-02-06 13:30:00,88.32,88.36,88.27,88.27,6838.0,76.0781,76.1125,76.035,76.035,6838.0
2020-02-06 13:40:00,88.28,88.34,88.28,88.34,5180.0,76.0436,76.0953,76.0436,76.0953,5180.0
2020-02-06 13:50:00,88.34,88.38,88.32,88.35,9893.0,76.0953,76.1297,76.0781,76.1039,9893.0
2020-02-06 14:00:00,88.37,88.42,88.36,88.39,11036.0,76.1211,76.1642,76.1125,76.1384,11036.0
2020-02-06 14:10:00,88.41,88.48,88.37,88.37,15888.0,76.1556,76.2159,76.1211,76.1211,15888.0
2020-02-06 14:20:00,88.37,88.4,88.33,88.4,6323.0,76.1211,76.147,76.0867,76.147,6323.0
2020-02-06 14:30:00,88.4,88.45,88.34,88.37,8948.0,76.147,76.19,76.0953,76.1211,8948.0
2020-02-06 14:40:00,88.36,88.39,88.32,88.35,7386.0,76.1125,76.1384,76.0781,76.1039,7386.0
2020-02-06 14:50:00,88.36,88.36,88.22,88.25,9525.0,76.1125,76.1125,75.9919,76.0178,9525.0
2020-02-06 15:00:00,88.25,88.36,88.25,88.31,16950.0,76.0178,76.1125,76.0178,76.0694,16950.0
2020-02-06 15:10:00,88.3,88.3,88.18,88.22,14547.0,76.0608,76.0608,75.9575,75.9919,14547.0
2020-02-06 15:20:00,88.23,88.27,88.17,88.2,14858.0,76.0005,76.035,75.9488,75.9747,14858.0
2020-02-06 15:30:00,88.21,88.43,88.21,88.39,25670.0,75.9833,76.1728,75.9833,76.1384,25670.0
2020-02-06 15:40:00,88.39,88.43,88.28,88.34,20468.0,76.1384,76.1728,76.0436,76.0953,20468.0
2020-02-06 15:50:00,88.34,88.47,88.29,88.45,71266.0,76.0953,76.2073,76.0522,76.19,71266.0
2020-02-07 09:30:00,87.99,88.29,87.51,87.69,29175.0,75.7938,76.0522,75.3803,75.5354,29175.0
2020-02-07 09:40:00,87.64,87.9,87.59,87.88,7026.0,75.4923,75.7163,75.4492,75.699,7026.0
2020-02-07 09:50:00,87.87,88.02,87.75,87.75,6905.0,75.6904,75.8196,75.5871,75.5871,6905.0
2020-02-07 10:00:00,87.8,88.01,87.76,88.01,7907.0,75.6301,75.811,75.5957,75.811,7907.0
2020-02-07 10:10:00,88.04,88.11,88.02,88.08,5897.0,75.8369,75.8972,75.8196,75.8713,5897.0
2020-02-07 10:20:00,88.1,88.2,88.1,88.16,5406.0,75.8886,75.9747,75.8886,75.9402,5406.0
2020-02-07 10:30:00,88.16,88.2,88.1,88.1,4681.0,75.9402,75.9747,75.8886,75.8886,4681.0
2020-02-07 10:40:00,88.13,88.14,87.96,87.99,3790.0,75.9144,75.923,75.768,75.7938,3790.0
2020-02-07 10:50:00,87.99,88.09,87.95,87.98,5494.0,75.7938,75.8799,75.7593,75.7852,5494.0
2020-02-07 11:00:00,87.97,87.99,87.9,87.93,7060.0,75.7766,75.7938,75.7163,75.7421,7060.0
2020-02-07 11:10:00,87.93,88.04,87.93,88.01,8299.0,75.7421,75.8369,75.7421,75.811,8299.0
2020-02-07 11:20:00,88.01,88.18,88.01,88.16,10921.0,75.811,75.9575,75.811,75.9402,10921.0
2020-02-07 11:30:00,88.17,88.21,88.11,88.18,13140.0,75.9488,75.9833,75.8972,75.9575,13140.0
2020-02-07 11:40:00,88.18,88.24,88.09,88.09,4744.0,75.9575,76.0091,75.8799,75.8799,4744.0
2020-02-07 11:50:00,88.11,88.12,88.05,88.05,6641.0,75.8972,75.9058,75.8455,75.8455,6641.0
2020-02-07 12:00:00,88.04,88.09,88.01,88.07,8151.0,75.8369,75.8799,75.811,75.8627,8151.0
2020-02-07 12:10:00,88.07,88.08,88.03,88.06,3942.0,75.8627,75.8713,75.8283,75.8541,3942.0
2020-02-07 12:20:00,88.05,88.08,88.03,88.05,4787.0,75.8455,75.8713,75.8283,75.8455,4787.0
2020-02-07 12:30:00,88.05,88.05,87.98,87.98,11922.0,75.8455,75.8455,75.7852,75.7852,11922.0
2020-02-07 12:40:00,87.96,88.0,87.94,87.99,7064.0,75.768,75.8024,75.7507,75.7938,7064.0
2020-02-07 12:50:00,87.99,88.05,87.98,88.01,5332.0,75.7938,75.8455,75.7852,75.811,5332.0
2020-02-07 13:00:00,88.0,88.01,87.97,88.01,7701.0,75.8024,75.811,75.7766,75.811,7701.0
2020-02-07 13:10:00,88.0,88.01,87.94,87.99,10608.0,75.8024,75.811,75.7507,75.7938,10608.0
2020-02-07 13:20:00,87.99,88.0,87.95,88.0,10263.0,75.7938,75.8024,75.7593,75.8024,10263.0
2020-02-07 13:30:00,88.0,88.04,87.89,87.89,7231.0,75.8024,75.8369,75.7077,75.7077,7231.0
2020-02-07 13:40:00,87.9,87.93,87.85,87.85,4669.0,75.7163,75.7421,75.6732,75.6732,4669.0
2020-02-07 13:50:00,87.84,87.9,87.81,87.85,4612.0,75.6646,75.7163,75.6387,75.6732,4612.0
2020-02-07 14:00:00,87.83,87.86,87.79,87.81,5759.0,75.656,75.6818,75.6215,75.6387,5759.0
2020-02-07 14:10:00,87.81,87.86,87.75,87.75,13351.0,75.6387,75.6818,75.5871,75.5871,13351.0
2020-02-07 14:20:00,87.77,87.8,87.67,87.73,8371.0,75.6043,75.6301,75.5182,75.5698,8371.0
2020-02-07 14:30:00,87.74,87.78,87.73,87.75,4995.0,75.5785,75.6129,75.5698,75.5871,4995.0
2020-02-07 14:40:00,87.76,87.84,87.73,87.82,5015.0,75.5957,75.6646,75.5698,75.6474,5015.0
2020-02-07 14:50:00,87.84,87.86,87.78,87.85,7146.0,75.6646,75.6818,75.6129,75.6732,7146.0
2020-02-07 15:00:00,87.85,87.89,87.84,87.84,5360.0,75.6732,75.7077,75.6646,75.6646,5360.0
2020-02-07 15:10:00,87.86,87.91,87.84,87.9,5847.0,75.6818,75.7249,75.6646,75.7163,5847.0
2020-02-07 15:20:00,87.9,87.92,87.82,87.92,9213.0,75.7163,75.7335,75.6474,75.7335,9213.0
2020-02-07 15:30:00,87.93,87.98,87.9,87.94,15109.0,75.7421,75.7852,75.7163,75.7507,15109.0
2020-02-07 15:40:00,87.95,88.02,87.95,88.01,24364.0,75.7593,75.8196,75.7593,75.811,24364.0
2020-02-07 15:50:00,88.01,88.07,87.85,88.02,132138.0,75.811,75.8627,75.6732,75.8196,132138.0
2020-02-10 09:30:00,87.85,88.15,87.84,88.14,18263.0,75.6732,75.9316,75.6646,75.923,18263.0
2020-02-10 09:40:00,88.19,88.3,88.14,88.3,15716.0,75.9661,76.0608,75.923,76.0608,15716.0
2020-02-10 09:50:00,88.31,88.48,88.2,88.44,15178.0,76.0694,76.2159,75.9747,76.1814,15178.0
2020-02-10 10:00:00,88.46,88.54,88.39,88.47,18830.0,76.1987,76.2676,76.1384,76.2073,18830.0
2020-02-10 10:10:00,88.47,88.48,88.24,88.34,12759.0,76.2073,76.2159,76.0091,76.0953,12759.0
2020-02-10 10:20:00,88.32,88.39,88.26,88.37,7716.0,76.0781,76.1384,76.0264,76.1211,7716.0
2020-02-10 10:30:00,88.42,88.42,88.27,88.31,8150.0,76.1642,76.1642,76.035,76.0694,8150.0
2020-02-10 10:40:00,88.32,88.34,88.19,88.34,8062.0,76.0781,76.0953,75.9661,76.0953,8062.0
2020-02-10 10:50:00,88.34,88.46,88.31,88.43,12774.0,76.0953,76.1987,76.0694,76.1728,12774.0
2020-02-10 11:00:00,88.42,88.57,88.42,88.57,12906.0,76.1642,76.2934,76.1642,76.2934,12906.0
2020-02-10 11:10:00,88.57,88.58,88.53,88.57,7655.0,76.2934,76.302,76.259,76.2934,7655.0
2020-02-10 11:20:00,88.59,88.59,88.38,88.41,10889.0,76.3106,76.3106,76.1297,76.1556,10889.0
2020-02-10 11:30:00,88.39,88.39,88.27,88.38,11098.0,76.1384,76.1384,76.035,76.1297,11098.0
2020-02-10 11:40:00,88.41,88.49,88.36,88.45,8089.0,76.1556,76.2245,76.1125,76.19,8089.0
2020-02-10 11:50:00,88.44,88.46,88.38,88.43,9381.0,76.1814,76.1987,76.1297,76.1728,9381.0
2020-02-10 12:00:00,88.44,88.45,88.38,88.42,6881.0,76.1814,76.19,76.1297,76.1642,6881.0
2020-02-10 12:10:00,88.43,88.49,88.43,88.45,6474.0,76.1728,76.2245,76.1728,76.19,6474.0
2020-02-10 12:20:00,88.46,88.47,88.39,88.44,6811.0,76.1987,76.2073,76.1384,76.1814,6811.0
2020-02-10 12:30:00,88.45,88.46,88.35,88.4,8229.0,76.19,76.1987,76.1039,76.147,8229.0
2020-02-10 12:40:00,88.41,88.46,88.35,88.37,8903.0,76.1556,76.1987,76.1039,76.1211,8903.0
2020-02-10 12:50:00,88.35,88.36,88.19,88.21,8733.0,76.1039,76.1125,75.9661,75.9833,8733.0
2020-02-10 13:00:00,88.21,88.28,88.21,88.27,5178.0,75.9833,76.0436,75.9833,76.035,5178.0
2020-02-10 13:10:00,88.28,88.35,88.27,88.31,7031.0,76.0436,76.1039,76.035,76.0694,7031.0
2020-02-10 13:20:00,88.31,88.38,88.29,88.32,6812.0,76.0694,76.1297,76.0522,76.0781,6812.0
2020-02-10 13:30:00,88.33,88.42,88.32,88.39,8679.0,76.0867,76.1642,76.0781,76.1384,8679.0
2020-02-10 13:40:00,88.39,88.4,88.3,88.4,8401.0,76.1384,76.147,76.0608,76.147,8401.0
2020-02-10 13:50:00,88.39,88.39,88.28,88.29,10586.0,76.1384,76.1384,76.0436,76.0522,10586.0
2020-02-10 14:00:00,88.28,88.28,88.19,88.23,8518.0,76.0436,76.0436,75.9661,76.0005,8518.0
2020-02-10 14:10:00,88.25,88.32,88.24,88.24,9868.0,76.0178,76.0781,76.0091,76.0091,9868.0
2020-02-10 14:20:00,88.24,88.32,88.24,88.31,6000.0,76.0091,76.0781,76.0091,76.0694,6000.0
2020-02-10 14:30:00,88.31,88.34,88.29,88.32,6737.0,76.0694,76.0953,76.0522,76.0781,6737.0
2020-02-10 14:40:00,88.32,88.33,88.27,88.31,8189.0,76.0781,76.0867,76.035,76.0694,8189.0
2020-02-10 14:50:00,88.33,88.33,88.26,88.31,6677.0,76.0867,76.0867,76.0264,76.0694,6677.0
2020-02-10 15:00:00,88.33,88.42,88.33,88.39,9111.0,76.0867,76.1642,76.0867,76.1384,9111.0
2020-02-10 15:10:00,88.4,88.45,88.35,88.35,11679.0,76.147,76.19,76.1039,76.1039,11679.0
2020-02-10 15:20:00,88.36,88.4,88.34,88.39,7298.0,76.1125,76.147,76.0953,76.1384,7298.0
2020-02-10 15:30:00,88.38,88.38,88.28,88.32,15521.0,76.1297,76.1297,76.0436,76.0781,15521.0
2020-02-10 15:40:00,88.31,88.39,88.29,88.35,21036.0,76.0694,76.1384,76.0522,76.1039,21036.0
2020-02-10 15:50:00,88.36,88.55,88.31,88.51,64167.0,76.1125,76.2762,76.0694,76.2417,64167.0
2020-02-11 09:30:00,88.75,88.75,88.19,88.29,29398.0,76.4485,76.4485,75.9661,76.0522,29398.0
2020-02-11 09:40:00,88.31,88.49,88.17,88.17,16458.0,76.0694,76.2245,75.9488,75.9488,16458.0
2020-02-11 09:50:00,88.11,88.11,87.84,87.87,7413.0,75.8972,75.8972,75.6646,75.6904,7413.0
2020-02-11 10:00:00,87.9,87.99,87.85,87.9,8337.0,75.7163,75.7938,75.6732,75.7163,8337.0
2020-02-11 10:10:00,87.91,88.1,87.89,88.01,12578.0,75.7249,75.8886,75.7077,75.811,12578.0
2020-02-11 10:20:00,88.0,88.14,88.0,88.07,8726.0,75.8024,75.923,75.8024,75.8627,8726.0
2020-02-11 10:30:00,88.09,88.17,88.08,88.15,4840.0,75.8799,75.9488,75.8713,75.9316,4840.0
2020-02-11 10:40:00,88.17,88.24,88.17,88.19,9889.0,75.9488,76.0091,75.9488,75.9661,9889.0
2020-02-11 10:50:00,88.2,88.27,88.16,88.16,6361.0,75.9747,76.035,75.9402,75.9402,6361.0
2020-02-11 11:00:00,88.16,88.23,88.11,88.12,4127.0,75.9402,76.0005,75.8972,75.9058,4127.0
2020-02-11 11:10:00,88.14,88.18,88.07,88.18,2632.0,75.923,75.9575,75.8627,75.9575,2632.0
2020-02-11 11:20:00,88.19,88.27,88.15,88.25,36709.0,75.9661,76.035,75.9316,76.0178,36709.0
2020-02-11 11:30:00,88.25,88.25,88.14,88.16,16624.0,76.0178,76.0178,75.923,75.9402,16624.0
2020-02-11 11:40:00,88.16,88.27,88.16,88.23,10703.0,75.9402,76.035,75.9402,76.0005,10703.0
2020-02-11 11:50:00,88.23,88.26,88.18,88.21,17673.0,76.0005,76.0264,75.9575,75.9833,17673.0
2020-02-11 12:00:00,88.2,88.2,88.1,88.12,13436.0,75.9747,75.9747,75.8886,75.9058,13436.0
2020-02-11 12:10:00,88.11,88.29,88.11,88.28,7670.0,75.8972,76.0522,75.8972,76.0436,7670.0
2020-02-11 12:20:00,88.29,88.31,88.26,88.29,4211.0,76.0522,76.0694,76.0264,76.0522,4211.0
2020-02-11 12:30:00,88.29,88.31,88.19,88.22,13634.0,76.0522,76.0694,75.9661,75.9919,13634.0
2020-02-11 12:40:00,88.24,88.24,88.14,88.14,3936.0,76.0091,76.0091,75.923,75.923,3936.0
2020-02-11 12:50:00,88.16,88.17,88.14,88.17,3058.0,75.9402,75.9488,75.923,75.9488,3058.0
2020-02-11 13:00:00,88.17,88.23,88.14,88.2,5831.0,75.9488,76.0005,75.923,75.9747,5831.0
2020-02-11 13:10:00,88.22,88.22,88.18,88.21,3445.0,75.9919,75.9919,75.9575,75.9833,3445.0
2020-02-11 13:20:00,88.21,88.21,88.06,88.06,7317.0,75.9833,75.9833,75.8541,75.8541,7317.0
2020-02-11 13:30:00,88.06,88.1,87.98,87.99,12662.0,75.8541,75.8886,75.7852,75.7938,12662.0
2020-02-11 13:40:00,88.01,88.05,87.99,88.01,6255.0,75.811,75.8455,75.7938,75.811,6255.0
2020-02-11 13:50:00,88.01,88.06,87.99,88.02,8411.0,75.811,75.8541,75.7938,75.8196,8411.0
2020-02-11 14:00:00,88.03,88.05,87.88,87.93,6717.0,75.8283,75.8455,75.699,75.7421,6717.0
2020-02-11 14:10:00,87.94,87.94,87.86,87.88,4778.0,75.7507,75.7507,75.6818,75.699,4778.0
2020-02-11 14:20:00,87.87,87.96,87.86,87.94,9925.0,75.6904,75.768,75.6818,75.7507,9925.0
2020-02-11 14:30:00,87.95,88.0,87.92,87.99,8747.0,75.7593,75.8024,75.7335,75.7938,8747.0
2020-02-11 14:40:00,87.98,88.06,87.96,88.06,7701.0,75.7852,75.8541,75.768,75.8541,7701.0
2020-02-11 14:50:00,88.06,88.07,87.93,87.95,17176.0,75.8541,75.8627,75.7421,75.7593,17176.0
2020-02-11 15:00:00,87.95,88.01,87.84,87.84,9707.0,75.7593,75.811,75.6646,75.6646,9707.0
2020-02-11 15:10:00,87.85,87.9,87.81,87.82,12906.0,75.6732,75.7163,75.6387,75.6474,12906.0
2020-02-11 15:20:00,87.83,87.9,87.8,87.88,10946.0,75.656,75.7163,75.6301,75.699,10946.0
2020-02-11 15:30:00,87.89,87.93,87.83,87.86,16569.0,75.7077,75.7421,75.656,75.6818,16569.0
2020-02-11 15:40:00,87.86,87.92,87.8,87.81,28821.0,75.6818,75.7335,75.6301,75.6387,28821.0
2020-02-11 15:50:00,87.8,87.91,87.7,87.81,81740.0,75.6301,75.7249,75.544,75.6387,81740.0
2020-02-12 09:30:00,88.24,88.38,87.74,88.07,35344.0,76.0091,76.1297,75.5785,75.8627,35344.0
2020-02-12 09:40:00,88.03,88.14,87.99,88.04,39675.0,75.8283,75.923,75.7938,75.8369,39675.0
2020-02-12 09:50:00,88.0,88.01,87.53,87.64,26951.0,75.8024,75.811,75.3976,75.4923,26951.0
2020-02-12 10:00:00,87.62,87.7,87.35,87.36,33399.0,75.4751,75.544,75.2425,75.2511,33399.0
2020-02-12 10:10:00,87.35,87.67,87.33,87.64,14524.0,75.2425,75.5182,75.2253,75.4923,14524.0
2020-02-12 10:20:00,87.64,87.64,87.46,87.56,8442.0,75.4923,75.4923,75.3373,75.4234,8442.0
2020-02-12 10:30:00,87.56,87.59,87.45,87.54,9016.0,75.4234,75.4492,75.3286,75.4062,9016.0
2020-02-12 10:40:00,87.55,87.72,87.54,87.67,12819.0,75.4148,75.5612,75.4062,75.5182,12819.0
2020-02-12 10:50:00,87.68,87.68,87.56,87.63,10037.0,75.5268,75.5268,75.4234,75.4837,10037.0
2020-02-12 11:00:00,87.63,87.69,87.59,87.59,10969.0,75.4837,75.5354,75.4492,75.4492,10969.0
2020-02-12 11:10:00,87.59,87.64,87.51,87.6,15646.0,75.4492,75.4923,75.3803,75.4579,15646.0
2020-02-12 11:20:00,87.61,87.9,87.53,87.9,20869.0,75.4665,75.7163,75.3976,75.7163,20869.0
2020-02-12 11:30:00,87.94,87.94,87.8,87.85,11952.0,75.7507,75.7507,75.6301,75.6732,11952.0
2020-02-12 11:40:00,87.86,87.89,87.75,87.89,8211.0,75.6818,75.7077,75.5871,75.7077,8211.0
2020-02-12 11:50:00,87.87,87.9,87.79,87.83,9143.0,75.6904,75.7163,75.6215,75.656,9143.0
2020-02-12 12:00:00,87.84,87.92,87.84,87.84,8482.0,75.6646,75.7335,75.6646,75.6646,8482.0
2020-02-12 12:10:00,87.86,87.89,87.79,87.86,10776.0,75.6818,75.7077,75.6215,75.6818,10776.0
2020-02-12 12:20:00,87.87,87.91,87.81,87.86,9337.0,75.6904,75.7249,75.6387,75.6818,9337.0
2020-02-12 12:30:00,87.86,87.98,87.85,87.92,10850.0,75.6818,75.7852,75.6732,75.7335,10850.0
2020-02-12 12:40:00,87.94,87.97,87.89,87.95,8042.0,75.7507,75.7766,75.7077,75.7593,8042.0
2020-02-12 12:50:00,87.96,87.98,87.87,87.88,6035.0,75.768,75.7852,75.6904,75.699,6035.0
2020-02-12 13:00:00,87.89,87.9,87.77,87.77,7554.0,75.7077,75.7163,75.6043,75.6043,7554.0
2020-02-12 13:10:00,87.77,87.83,87.72,87.81,8857.0,75.6043,75.656,75.5612,75.6387,8857.0
2020-02-12 13:20:00,87.78,87.85,87.75,87.85,8811.0,75.6129,75.6732,75.5871,75.6732,8811.0
2020-02-12 13:30:00,87.87,87.91,87.8,87.9,19011.0,75.6904,75.7249,75.6301,75.7163,19011.0
2020-02-12 13:40:00,87.9,87.91,87.84,87.84,8472.0,75.7163,75.7249,75.6646,75.6646,8472.0
2020-02-12 13:50:00,87.83,87.83,87.76,87.8,7152.0,75.656,75.656,75.5957,75.6301,7152.0
2020-02-12 14:00:00,87.8,87.85,87.77,87.79,8765.0,75.6301,75.6732,75.6043,75.6215,8765.0
2020-02-12 14:10:00,87.8,87.83,87.79,87.81,5864.0,75.6301,75.656,75.6215,75.6387,5864.0
2020-02-12 14:20:00,87.82,87.85,87.79,87.82,7070.0,75.6474,75.6732,75.6215,75.6474,7070.0
2020-02-12 14:30:00,87.81,87.87,87.79,87.86,8945.0,75.6387,75.6904,75.6215,75.6818,8945.0
2020-02-12 14:40:00,87.86,87.93,87.81,87.92,8321.0,75.6818,75.7421,75.6387,75.7335,8321.0
2020-02-12 14:50:00,87.92,87.94,87.86,87.9,6883.0,75.7335,75.7507,75.6818,75.7163,6883.0
2020-02-12 15:00:00,87.9,87.98,87.87,87.87,6780.0,75.7163,75.7852,75.6904,75.6904,6780.0
2020-02-12 15:10:00,87.87,87.88,87.77,87.82,15415.0,75.6904,75.699,75.6043,75.6474,15415.0
2020-02-12 15:20:00,87.83,87.85,87.73,87.75,19428.0,75.656,75.6732,75.5698,75.5871,19428.0
2020-02-12 15:30:00,87.75,87.83,87.75,87.82,23590.0,75.5871,75.656,75.5871,75.6474,23590.0
2020-02-12 15:40:00,87.81,87.94,87.81,87.88,21390.0,75.6387,75.7507,75.6387,75.699,21390.0
2020-02-12 15:50:00,87.89,88.01,87.89,87.97,86774.0,75.7077,75.811,75.7077,75.7766,86774.0
2020-02-13 09:30:00,87.7,88.51,87.6,88.43,21251.0,75.544,76.2417,75.4579,76.1728,21251.0
2020-02-13 09:40:00,88.37,88.52,88.12,88.23,7731.0,76.1211,76.2503,75.9058,76.0005,7731.0
2020-02-13 09:50:00,88.2,88.32,88.13,88.21,10227.0,75.9747,76.0781,75.9144,75.9833,10227.0
2020-02-13 10:00:00,88.21,88.29,88.09,88.23,10091.0,75.9833,76.0522,75.8799,76.0005,10091.0
2020-02-13 10:10:00,88.22,88.48,88.22,88.39,8143.0,75.9919,76.2159,75.9919,76.1384,8143.0
2020-02-13 10:20:00,88.41,88.63,88.41,88.6,11650.0,76.1556,76.3451,76.1556,76.3192,11650.0
2020-02-13 10:30:00,88.57,88.61,88.47,88.53,8898.0,76.2934,76.3279,76.2073,76.259,8898.0
2020-02-13 10:40:00,88.53,88.64,88.52,88.62,6331.0,76.259,76.3537,76.2503,76.3365,6331.0
2020-02-13 10:50:00,88.58,88.59,88.5,88.52,10485.0,76.302,76.3106,76.2331,76.2503,10485.0
2020-02-13 11:00:00,88.52,88.62,88.48,88.52,6673.0,76.2503,76.3365,76.2159,76.2503,6673.0
2020-02-13 11:10:00,88.51,88.58,88.36,88.39,20317.0,76.2417,76.302,76.1125,76.1384,20317.0
2020-02-13 11:20:00,88.39,88.46,88.36,88.45,7316.0,76.1384,76.1987,76.1125,76.19,7316.0
2020-02-13 11:30:00,88.48,88.6,88.47,88.51,5490.0,76.2159,76.3192,76.2073,76.2417,5490.0
2020-02-13 11:40:00,88.49,88.51,88.45,88.48,2438.0,76.2245,76.2417,76.19,76.2159,2438.0
2020-02-13 11:50:00,88.45,88.46,88.37,88.41,4164.0,76.19,76.1987,76.1211,76.1556,4164.0
2020-02-13 12:00:00,88.42,88.45,88.39,88.45,2815.0,76.1642,76.19,76.1384,76.19,2815.0
2020-02-13 12:10:00,88.46,88.54,88.43,88.53,3748.0,76.1987,76.2676,76.1728,76.259,3748.0
2020-02-13 12:20:00,88.52,88.6,88.51,88.57,4255.0,76.2503,76.3192,76.2417,76.2934,4255.0
2020-02-13 12:30:00,88.53,88.58,88.51,88.54,6850.0,76.259,76.302,76.2417,76.2676,6850.0
2020-02-13 12:40:00,88.53,88.58,88.5,88.56,3040.0,76.259,76.302,76.2331,76.2848,3040.0
2020-02-13 12:50:00,88.55,88.55,88.46,88.46,3680.0,76.2762,76.2762,76.1987,76.1987,3680.0
2020-02-13 13:00:00,88.46,88.5,88.44,88.46,6408.0,76.1987,76.2331,76.1814,76.1987,6408.0
2020-02-13 13:10:00,88.48,88.53,88.42,88.48,5283.0,76.2159,76.259,76.1642,76.2159,5283.0
2020-02-13 13:20:00,88.5,88.6,88.46,88.6,10457.0,76.2331,76.3192,76.1987,76.3192,10457.0
2020-02-13 13:30:00,88.61,88.7,88.61,88.67,4485.0,76.3279,76.4054,76.3279,76.3795,4485.0
2020-02-13 13:40:00,88.69,88.81,88.69,88.81,17981.0,76.3968,76.5001,76.3968,76.5001,17981.0
2020-02-13 13:50:00,88.8,88.82,88.75,88.79,14884.0,76.4915,76.5088,76.4485,76.4829,14884.0
2020-02-13 14:00:00,88.79,88.85,88.77,88.78,6347.0,76.4829,76.5346,76.4657,76.4743,6347.0
2020-02-13 14:10:00,88.75,88.88,88.75,88.82,7831.0,76.4485,76.5604,76.4485,76.5088,7831.0
2020-02-13 14:20:00,88.83,88.86,88.77,88.77,5100.0,76.5174,76.5432,76.4657,76.4657,5100.0
2020-02-13 14:30:00,88.79,88.83,88.76,88.8,12805.0,76.4829,76.5174,76.4571,76.4915,12805.0
2020-02-13 14:40:00,88.8,88.83,88.68,88.75,11166.0,76.4915,76.5174,76.3882,76.4485,11166.0
2020-02-13 14:50:00,88.73,88.77,88.69,88.71,10613.0,76.4312,76.4657,76.3968,76.414,10613.0
2020-02-13 15:00:00,88.71,88.76,88.6,88.72,11514.0,76.414,76.4571,76.3192,76.4226,11514.0
2020-02-13 15:10:00,88.72,88.73,88.58,88.67,11172.0,76.4226,76.4312,76.302,76.3795,11172.0
2020-02-13 15:20:00,88.66,88.67,88.6,88.62,10677.0,76.3709,76.3795,76.3192,76.3365,10677.0
2020-02-13 15:30:00,88.62,88.65,88.54,88.56,25096.0,76.3365,76.3623,76.2676,76.2848,25096.0
2020-02-13 15:40:00,88.58,88.6,88.46,88.59,17316.0,76.302,76.3192,76.1987,76.3106,17316.0
2020-02-13 15:50:00,88.59,88.68,88.52,88.61,78281.0,76.3106,76.3882,76.2503,76.3279,78281.0
2020-02-14 09:30:00,88.51,88.83,88.4,88.7,25946.0,76.2417,76.5174,76.147,76.4054,25946.0
2020-02-14 09:40:00,88.67,88.94,88.64,88.85,11604.0,76.3795,76.6121,76.3537,76.5346,11604.0
2020-02-14 09:50:00,88.83,88.95,88.82,88.85,7221.0,76.5174,76.6207,76.5088,76.5346,7221.0
2020-02-14 10:00:00,88.86,88.87,88.8,88.84,8247.0,76.5432,76.5518,76.4915,76.526,8247.0
2020-02-14 10:10:00,88.86,89.0,88.8,88.94,10068.0,76.5432,76.6638,76.4915,76.6121,10068.0
2020-02-14 10:20:00,88.94,88.98,88.91,88.98,11976.0,76.6121,76.6466,76.5863,76.6466,11976.0
2020-02-14 10:30:00,88.97,88.98,88.86,88.87,12632.0,76.638,76.6466,76.5432,76.5518,12632.0
2020-02-14 10:40:00,88.86,88.96,88.79,88.95,11116.0,76.5432,76.6293,76.4829,76.6207,11116.0
2020-02-14 10:50:00,88.95,88.99,88.89,88.91,11786.0,76.6207,76.6552,76.5691,76.5863,11786.0
2020-02-14 11:00:00,88.92,89.0,88.84,88.99,29735.0,76.5949,76.6638,76.526,76.6552,29735.0
2020-02-14 11:10:00,89.0,89.14,88.97,89.11,7853.0,76.6638,76.7844,76.638,76.7586,7853.0
2020-02-14 11:20:00,89.1,89.1,88.93,88.96,6431.0,76.7499,76.7499,76.6035,76.6293,6431.0
2020-02-14 11:30:00,88.96,89.06,88.92,88.99,6995.0,76.6293,76.7155,76.5949,76.6552,6995.0
2020-02-14 11:40:00,89.0,89.07,89.0,89.01,15581.0,76.6638,76.7241,76.6638,76.6724,15581.0
2020-02-14 11:50:00,88.98,89.0,88.94,88.97,4437.0,76.6466,76.6638,76.6121,76.638,4437.0
2020-02-14 12:00:00,88.94,88.97,88.9,88.93,3627.0,76.6121,76.638,76.5777,76.6035,3627.0
2020-02-14 12:10:00,88.88,89.01,88.88,89.0,3416.0,76.5604,76.6724,76.5604,76.6638,3416.0
2020-02-14 12:20:00,88.98,88.99,88.87,88.92,4309.0,76.6466,76.6552,76.5518,76.5949,4309.0
2020-02-14 12:30:00,88.9,88.94,88.9,88.93,4095.0,76.5777,76.6121,76.5777,76.6035,4095.0
2020-02-14 12:40:00,88.95,88.97,88.9,88.93,7698.0,76.6207,76.638,76.5777,76.6035,7698.0
2020-02-14 12:50:00,88.92,88.95,88.88,88.95,5282.0,76.5949,76.6207,76.5604,76.6207,5282.0
2020-02-14 13:00:00,88.93,89.02,88.92,88.94,9295.0,76.6035,76.681,76.5949,76.6121,9295.0
2020-02-14 13:10:00,88.92,89.02,88.92,88.97,6586.0,76.5949,76.681,76.5949,76.638,6586.0
2020-02-14 13:20:00,88.96,89.01,88.94,88.98,3425.0,76.6293,76.6724,76.6121,76.6466,3425.0
2020-02-14 13:30:00,88.98,89.01,88.91,88.92,9458.0,76.6466,76.6724,76.5863,76.5949,9458.0
2020-02-14 13:40:00,88.91,88.93,88.87,88.9,21650.0,76.5863,76.6035,76.5518,76.5777,21650.0
2020-02-14 13:50:00,88.89,88.92,88.87,88.91,7735.0,76.5691,76.5949,76.5518,76.5863,7735.0
2020-02-14 14:00:00,88.91,89.01,88.91,88.95,13844.0,76.5863,76.6724,76.5863,76.6207,13844.0
2020-02-14 14:10:00,88.95,88.97,88.81,88.81,18299.0,76.6207,76.638,76.5001,76.5001,18299.0
2020-02-14 14:20:00,88.82,88.97,88.81,88.97,7321.0,76.5088,76.638,76.5001,76.638,7321.0
2020-02-14 14:30:00,88.96,89.09,88.92,89.05,9004.0,76.6293,76.7413,76.5949,76.7069,9004.0
2020-02-14 14:40:00,89.02,89.02,88.95,88.97,9448.0,76.681,76.681,76.6207,76.638,9448.0
2020-02-14 14:50:00,88.94,88.95,88.9,88.91,6865.0,76.6121,76.6207,76.5777,76.5863,6865.0
2020-02-14 15:00:00,88.91,88.96,88.9,88.94,12627.0,76.5863,76.6293,76.5777,76.6121,12627.0
2020-02-14 15:10:00,88.94,88.98,88.87,88.91,10172.0,76.6121,76.6466,76.5518,76.5863,10172.0
2020-02-14 15:20:00,88.91,88.99,88.91,88.95,12879.0,76.5863,76.6552,76.5863,76.6207,12879.0
2020-02-14 15:30:00,88.95,89.05,88.92,89.04,18725.0,76.6207,76.7069,76.5949,76.6983,18725.0
2020-02-14 15:40:00,89.03,89.19,89.02,89.19,19714.0,76.6896,76.8275,76.681,76.8275,19714.0
2020-02-14 15:50:00,89.19,89.22,89.14,89.2,70209.0,76.8275,76.8533,76.7844,76.8361,70209.0
2020-02-18 09:30:00,89.44,89.44,89.08,89.38,54736.0,77.0428,77.0428,76.7327,76.9911,54736.0
2020-02-18 09:40:00,89.38,89.59,89.29,89.54,35124.0,76.9911,77.172,76.9136,77.129,35124.0
2020-02-18 09:50:00,89.58,89.61,89.37,89.61,14532.0,77.1634,77.1893,76.9825,77.1893,14532.0
2020-02-18 10:00:00,89.63,89.67,89.56,89.62,13639.0,77.2065,77.2409,77.1462,77.1979,13639.0
2020-02-18 10:10:00,89.61,89.7,89.58,89.61,12862.0,77.1893,77.2668,77.1634,77.1893,12862.0
2020-02-18 10:20:00,89.64,89.66,89.48,89.48,33573.0,77.2151,77.2323,77.0773,77.0773,33573.0
2020-02-18 10:30:00,89.49,89.58,89.45,89.5,31985.0,77.0859,77.1634,77.0514,77.0945,31985.0
2020-02-18 10:40:00,89.48,89.6,89.48,89.55,38168.0,77.0773,77.1806,77.0773,77.1376,38168.0
2020-02-18 10:50:00,89.55,89.58,89.27,89.3,26843.0,77.1376,77.1634,76.8964,76.9222,26843.0
2020-02-18 11:00:00,89.31,89.42,89.18,89.42,26945.0,76.9308,77.0256,76.8189,77.0256,26945.0
2020-02-18 11:10:00,89.43,89.43,89.25,89.28,9220.0,77.0342,77.0342,76.8792,76.905,9220.0
2020-02-18 11:20:00,89.26,89.29,89.17,89.22,13033.0,76.8878,76.9136,76.8102,76.8533,13033.0
2020-02-18 11:30:00,89.25,89.29,89.18,89.23,7944.0,76.8792,76.9136,76.8189,76.8619,7944.0
2020-02-18 11:40:00,89.23,89.25,89.12,89.15,9725.0,76.8619,76.8792,76.7672,76.793,9725.0
2020-02-18 11:50:00,89.15,89.26,89.15,89.17,8785.0,76.793,76.8878,76.793,76.8102,8785.0
2020-02-18 12:00:00,89.17,89.22,89.12,89.17,6809.0,76.8102,76.8533,76.7672,76.8102,6809.0
2020-02-18 12:10:00,89.18,89.22,89.12,89.13,5654.0,76.8189,76.8533,76.7672,76.7758,5654.0
2020-02-18 12:20:00,89.15,89.17,89.11,89.14,3965.0,76.793,76.8102,76.7586,76.7844,3965.0
2020-02-18 12:30:00,89.16,89.27,89.14,89.25,3350.0,76.8016,76.8964,76.7844,76.8792,3350.0
2020-02-18 12:40:00,89.26,89.29,89.24,89.29,5371.0,76.8878,76.9136,76.8705,76.9136,5371.0
2020-02-18 12:50:00,89.28,89.28,89.18,89.2,5322.0,76.905,76.905,76.8189,76.8361,5322.0
2020-02-18 13:00:00,89.21,89.29,89.21,89.29,4601.0,76.8447,76.9136,76.8447,76.9136,4601.0
2020-02-18 13:10:00,89.25,89.29,89.16,89.2,3345.0,76.8792,76.9136,76.8016,76.8361,3345.0
2020-02-18 13:20:00,89.19,89.23,89.18,89.21,2430.0,76.8275,76.8619,76.8189,76.8447,2430.0
2020-02-18 13:30:00,89.2,89.24,89.19,89.23,7202.0,76.8361,76.8705,76.8275,76.8619,7202.0
2020-02-18 13:40:00,89.26,89.3,89.23,89.23,6686.0,76.8878,76.9222,76.8619,76.8619,6686.0
2020-02-18 13:50:00,89.23,89.26,89.15,89.26,10634.0,76.8619,76.8878,76.793,76.8878,10634.0
2020-02-18 14:00:00,89.27,89.27,89.18,89.2,8206.0,76.8964,76.8964,76.8189,76.8361,8206.0
2020-02-18 14:10:00,89.2,89.32,89.17,89.32,10145.0,76.8361,76.9394,76.8102,76.9394,10145.0
2020-02-18 14:20:00,89.31,89.45,89.31,89.41,6638.0,76.9308,77.0514,76.9308,77.017,6638.0
2020-02-18 14:30:00,89.43,89.44,89.39,89.4,4118.0,77.0342,77.0428,76.9997,77.0084,4118.0
2020-02-18 14:40:00,89.43,89.47,89.41,89.43,7448.0,77.0342,77.0687,77.017,77.0342,7448.0
2020-02-18 14:50:00,89.42,89.44,89.4,89.42,5415.0,77.0256,77.0428,77.0084,77.0256,5415.0
2020-02-18 15:00:00,89.43,89.49,89.39,89.49,8239.0,77.0342,77.0859,76.9997,77.0859,8239.0
2020-02-18 15:10:00,89.47,89.56,89.43,89.47,11150.0,77.0687,77.1462,77.0342,77.0687,11150.0
2020-02-18 15:20:00,89.46,89.53,89.43,89.52,17624.0,77.06,77.1203,77.0342,77.1117,17624.0
2020-02-18 15:30:00,89.52,89.6,89.44,89.44,41913.0,77.1117,77.1806,77.0428,77.0428,41913.0
2020-02-18 15:40:00,89.45,89.47,89.41,89.42,24238.0,77.0514,77.0687,77.017,77.0256,24238.0
2020-02-18 15:50:00,89.41,89.43,89.32,89.38,58930.0,77.017,77.0342,76.9394,76.9911,58930.0
2020-02-19 09:30:00,89.72,89.83,89.51,89.73,21321.0,77.284,77.3788,77.1031,77.2926,21321.0
2020-02-19 09:40:00,89.72,89.77,89.56,89.56,9848.0,77.284,77.3271,77.1462,77.1462,9848.0
2020-02-19 09:50:00,89.61,89.68,89.54,89.55,34431.0,77.1893,77.2496,77.129,77.1376,34431.0
2020-02-19 10:00:00,89.58,89.65,89.5,89.63,14021.0,77.1634,77.2237,77.0945,77.2065,14021.0
2020-02-19 10:10:00,89.61,89.68,89.5,89.68,15203.0,77.1893,77.2496,77.0945,77.2496,15203.0
2020-02-19 10:20:00,89.7,89.75,89.61,89.67,9472.0,77.2668,77.3098,77.1893,77.2409,9472.0
2020-02-19 10:30:00,89.67,89.78,89.66,89.78,9779.0,77.2409,77.3357,77.2323,77.3357,9779.0
2020-02-19 10:40:00,89.82,89.96,89.79,89.95,14345.0,77.3701,77.4907,77.3443,77.4821,14345.0
2020-02-19 10:50:00,89.94,89.99,89.87,89.96,12298.0,77.4735,77.5166,77.4132,77.4907,12298.0
2020-02-19 11:00:00,89.97,90.14,89.93,89.98,46070.0,77.4994,77.6458,77.4649,77.508,46070.0
2020-02-19 11:10:00,90.02,90.06,89.98,90.01,12122.0,77.5424,77.5769,77.508,77.5338,12122.0
2020-02-19 11:20:00,90.01,90.15,90.01,90.07,16413.0,77.5338,77.6544,77.5338,77.5855,16413.0
2020-02-19 11:30:00,90.08,90.08,89.95,89.95,10057.0,77.5941,77.5941,77.4821,77.4821,10057.0
2020-02-19 11:40:00,89.98,90.06,89.95,90.03,9936.0,77.508,77.5769,77.4821,77.551,9936.0
2020-02-19 11:50:00,90.03,90.04,89.97,89.98,10665.0,77.551,77.5597,77.4994,77.508,10665.0
2020-02-19 12:00:00,90.02,90.11,89.95,90.11,13948.0,77.5424,77.6199,77.4821,77.6199,13948.0
2020-02-19 12:10:00,90.12,90.12,90.01,90.09,13773.0,77.6286,77.6286,77.5338,77.6027,13773.0
2020-02-19 12:20:00,90.08,90.08,90.01,90.02,11537.0,77.5941,77.5941,77.5338,77.5424,11537.0
2020-02-19 12:30:00,90.04,90.09,90.03,90.06,10282.0,77.5597,77.6027,77.551,77.5769,10282.0
2020-02-19 12:40:00,90.07,90.14,90.03,90.13,11187.0,77.5855,77.6458,77.551,77.6372,11187.0
2020-02-19 12:50:00,90.14,90.14,90.04,90.08,5709.0,77.6458,77.6458,77.5597,77.5941,5709.0
2020-02-19 13:00:00,90.08,90.09,90.06,90.06,6962.0,77.5941,77.6027,77.5769,77.5769,6962.0
2020-02-19 13:10:00,90.07,90.1,90.02,90.09,12654.0,77.5855,77.6113,77.5424,77.6027,12654.0
2020-02-19 13:20:00,90.09,90.09,90.03,90.04,9200.0,77.6027,77.6027,77.551,77.5597,9200.0
2020-02-19 13:30:00,90.06,90.13,90.06,90.11,13512.0,77.5769,77.6372,77.5769,77.6199,13512.0
2020-02-19 13:40:00,90.12,90.12,90.08,90.11,11814.0,77.6286,77.6286,77.5941,77.6199,11814.0
2020-02-19 13:50:00,90.11,90.17,90.09,90.13,19370.0,77.6199,77.6716,77.6027,77.6372,19370.0
2020-02-19 14:00:00,90.14,90.2,90.1,90.19,18989.0,77.6458,77.6975,77.6113,77.6889,18989.0
2020-02-19 14:10:00,90.19,90.23,90.14,90.17,17729.0,77.6889,77.7233,77.6458,77.6716,17729.0
2020-02-19 14:20:00,90.17,90.19,90.13,90.17,13148.0,77.6716,77.6889,77.6372,77.6716,13148.0
2020-02-19 14:30:00,90.17,90.19,90.13,90.16,8329.0,77.6716,77.6889,77.6372,77.663,8329.0
2020-02-19 14:40:00,90.16,90.24,90.13,90.13,16307.0,77.663,77.7319,77.6372,77.6372,16307.0
2020-02-19 14:50:00,90.14,90.16,90.08,90.11,14330.0,77.6458,77.663,77.5941,77.6199,14330.0
2020-02-19 15:00:00,90.12,90.35,90.11,90.25,36624.0,77.6286,77.8267,77.6199,77.7405,36624.0
2020-02-19 15:10:00,90.24,90.25,90.17,90.2,22639.0,77.7319,77.7405,77.6716,77.6975,22639.0
2020-02-19 15:20:00,90.2,90.24,90.16,90.2,21852.0,77.6975,77.7319,77.663,77.6975,21852.0
2020-02-19 15:30:00,90.21,90.28,90.19,90.26,49254.0,77.7061,77.7664,77.6889,77.7492,49254.0
2020-02-19 15:40:00,90.25,90.29,90.1,90.14,43528.0,77.7405,77.775,77.6113,77.6458,43528.0
2020-02-19 15:50:00,90.15,90.16,90.05,90.12,131011.0,77.6544,77.663,77.5683,77.6286,131011.0
2020-02-20 09:30:00,90.29,90.49,89.86,90.2,51008.0,77.775,77.9473,77.4046,77.6975,51008.0
2020-02-20 09:40:00,90.23,90.32,90.1,90.21,32280.0,77.7233,77.8008,77.6113,77.7061,32280.0
2020-02-20 09:50:00,90.23,90.31,90.2,90.29,34925.0,77.7233,77.7922,77.6975,77.775,34925.0
2020-02-20 10:00:00,90.29,90.44,90.28,90.4,39455.0,77.775,77.9042,77.7664,77.8698,39455.0
2020-02-20 10:10:00,90.4,90.47,90.34,90.34,34754.0,77.8698,77.93,77.8181,77.8181,34754.0
2020-02-20 10:20:00,90.35,90.52,90.34,90.52,31329.0,77.8267,77.9731,77.8181,77.9731,31329.0
2020-02-20 10:30:00,90.54,90.54,90.4,90.43,18830.0,77.9903,77.9903,77.8698,77.8956,18830.0
2020-02-20 10:40:00,90.43,90.5,90.4,90.45,13687.0,77.8956,77.9559,77.8698,77.9128,13687.0
2020-02-20 10:50:00,90.44,90.51,90.41,90.45,37001.0,77.9042,77.9645,77.8784,77.9128,37001.0
2020-02-20 11:00:00,90.44,90.46,90.23,90.3,36506.0,77.9042,77.9214,77.7233,77.7836,36506.0
2020-02-20 11:10:00,90.31,90.32,90.0,90.01,61953.0,77.7922,77.8008,77.5252,77.5338,61953.0
2020-02-20 11:20:00,90.0,90.01,89.61,89.61,28868.0,77.5252,77.5338,77.1893,77.1893,28868.0
2020-02-20 11:30:00,89.62,89.66,89.05,89.35,62441.0,77.1979,77.2323,76.7069,76.9653,62441.0
2020-02-20 11:40:00,89.38,89.62,89.32,89.38,38511.0,76.9911,77.1979,76.9394,76.9911,38511.0
2020-02-20 11:50:00,89.38,89.52,89.28,89.32,26039.0,76.9911,77.1117,76.905,76.9394,26039.0
2020-02-20 12:00:00,89.31,89.31,89.13,89.13,22900.0,76.9308,76.9308,76.7758,76.7758,22900.0
2020-02-20 12:10:00,89.13,89.42,89.13,89.33,16153.0,76.7758,77.0256,76.7758,76.9481,16153.0
2020-02-20 12:20:00,89.31,89.33,89.16,89.21,17331.0,76.9308,76.9481,76.8016,76.8447,17331.0
2020-02-20 12:30:00,89.23,89.33,89.11,89.33,29510.0,76.8619,76.9481,76.7586,76.9481,29510.0
2020-02-20 12:40:00,89.29,89.36,89.16,89.32,26192.0,76.9136,76.9739,76.8016,76.9394,26192.0
2020-02-20 12:50:00,89.33,89.59,89.31,89.59,23162.0,76.9481,77.172,76.9308,77.172,23162.0
2020-02-20 13:00:00,89.56,89.68,89.47,89.66,31345.0,77.1462,77.2496,77.0687,77.2323,31345.0
2020-02-20 13:10:00,89.63,89.81,89.63,89.67,13455.0,77.2065,77.3615,77.2065,77.2409,13455.0
2020-02-20 13:20:00,89.7,89.75,89.62,89.73,15442.0,77.2668,77.3098,77.1979,77.2926,15442.0
2020-02-20 13:30:00,89.73,89.82,89.63,89.63,15589.0,77.2926,77.3701,77.2065,77.2065,15589.0
2020-02-20 13:40:00,89.63,89.64,89.5,89.57,31726.0,77.2065,77.2151,77.0945,77.1548,31726.0
2020-02-20 13:50:00,89.57,89.57,89.44,89.49,11525.0,77.1548,77.1548,77.0428,77.0859,11525.0
2020-02-20 14:00:00,89.51,89.71,89.51,89.64,13000.0,77.1031,77.2754,77.1031,77.2151,13000.0
2020-02-20 14:10:00,89.63,89.8,89.63,89.76,12822.0,77.2065,77.3529,77.2065,77.3185,12822.0
2020-02-20 14:20:00,89.76,89.84,89.75,89.81,7857.0,77.3185,77.3874,77.3098,77.3615,7857.0
2020-02-20 14:30:00,89.83,90.0,89.81,89.96,13792.0,77.3788,77.5252,77.3615,77.4907,13792.0
2020-02-20 14:40:00,89.97,89.97,89.85,89.9,14500.0,77.4994,77.4994,77.396,77.4391,14500.0
2020-02-20 14:50:00,89.91,89.97,89.83,89.94,11745.0,77.4477,77.4994,77.3788,77.4735,11745.0
2020-02-20 15:00:00,89.93,89.95,89.87,89.89,25953.0,77.4649,77.4821,77.4132,77.4304,25953.0
2020-02-20 15:10:00,89.9,90.03,89.82,90.03,29346.0,77.4391,77.551,77.3701,77.551,29346.0
2020-02-20 15:20:00,90.02,90.07,90.0,90.07,27945.0,77.5424,77.5855,77.5252,77.5855,27945.0
2020-02-20 15:30:00,90.09,90.21,90.04,90.08,35583.0,77.6027,77.7061,77.5597,77.5941,35583.0
2020-02-20 15:40:00,90.08,90.13,89.98,90.02,105461.0,77.5941,77.6372,77.508,77.5424,105461.0
2020-02-20 15:50:00,90.03,90.29,90.02,90.22,201279.0,77.551,77.775,77.5424,77.7147,201279.0
2020-02-21 09:30:00,89.95,90.04,89.22,89.22,112503.0,77.4821,77.5597,76.8533,76.8533,112503.0
2020-02-21 09:40:00,89.23,89.43,89.15,89.23,39744.0,76.8619,77.0342,76.793,76.8619,39744.0
2020-02-21 09:50:00,89.26,89.49,89.23,89.37,33844.0,76.8878,77.0859,76.8619,76.9825,33844.0
2020-02-21 10:00:00,89.36,89.47,89.27,89.33,44235.0,76.9739,77.0687,76.8964,76.9481,44235.0
2020-02-21 10:10:00,89.3,89.33,89.13,89.18,34034.0,76.9222,76.9481,76.7758,76.8189,34034.0
2020-02-21 10:20:00,89.19,89.41,89.18,89.23,19524.0,76.8275,77.017,76.8189,76.8619,19524.0
2020-02-21 10:30:00,89.2,89.23,89.03,89.07,36502.0,76.8361,76.8619,76.6896,76.7241,36502.0
2020-02-21 10:40:00,89.05,89.08,88.94,89.06,41607.0,76.7069,76.7327,76.6121,76.7155,41607.0
2020-02-21 10:50:00,89.04,89.31,89.04,89.28,12160.0,76.6983,76.9308,76.6983,76.905,12160.0
2020-02-21 11:00:00,89.29,89.31,89.2,89.24,14591.0,76.9136,76.9308,76.8361,76.8705,14591.0
2020-02-21 11:10:00,89.22,89.22,89.06,89.07,10656.0,76.8533,76.8533,76.7155,76.7241,10656.0
2020-02-21 11:20:00,89.07,89.27,89.04,89.25,15695.0,76.7241,76.8964,76.6983,76.8792,15695.0
2020-02-21 11:30:00,89.24,89.28,89.15,89.16,18640.0,76.8705,76.905,76.793,76.8016,18640.0
2020-02-21 11:40:00,89.16,89.17,89.04,89.04,10974.0,76.8016,76.8102,76.6983,76.6983,10974.0
2020-02-21 11:50:00,89.04,89.16,89.04,89.07,9188.0,76.6983,76.8016,76.6983,76.7241,9188.0
2020-02-21 12:00:00,89.07,89.18,89.03,89.12,10798.0,76.7241,76.8189,76.6896,76.7672,10798.0
2020-02-21 12:10:00,89.13,89.17,89.07,89.09,11311.0,76.7758,76.8102,76.7241,76.7413,11311.0
2020-02-21 12:20:00,89.11,89.11,88.98,89.08,35368.0,76.7586,76.7586,76.6466,76.7327,35368.0
2020-02-21 12:30:00,89.08,89.12,88.98,89.12,6568.0,76.7327,76.7672,76.6466,76.7672,6568.0
2020-02-21 12:40:00,89.11,89.13,89.02,89.02,8457.0,76.7586,76.7758,76.681,76.681,8457.0
2020-02-21 12:50:00,89.05,89.07,88.99,89.07,6534.0,76.7069,76.7241,76.6552,76.7241,6534.0
2020-02-21 13:00:00,89.05,89.13,89.04,89.08,7387.0,76.7069,76.7758,76.6983,76.7327,7387.0
2020-02-21 13:10:00,89.08,89.1,88.93,88.99,9341.0,76.7327,76.7499,76.6035,76.6552,9341.0
2020-02-21 13:20:00,88.99,89.08,88.95,88.98,16716.0,76.6552,76.7327,76.6207,76.6466,16716.0
2020-02-21 13:30:00,88.97,88.99,88.84,88.96,19509.0,76.638,76.6552,76.526,76.6293,19509.0
2020-02-21 13:40:00,88.96,88.98,88.85,88.88,10299.0,76.6293,76.6466,76.5346,76.5604,10299.0
2020-02-21 13:50:00,88.88,88.89,88.72,88.79,25437.0,76.5604,76.5691,76.4226,76.4829,25437.0
2020-02-21 14:00:00,88.77,88.88,88.72,88.78,12299.0,76.4657,76.5604,76.4226,76.4743,12299.0
2020-02-21 14:10:00,88.8,88.94,88.79,88.87,24377.0,76.4915,76.6121,76.4829,76.5518,24377.0
2020-02-21 14:20:00,88.87,88.98,88.87,88.93,13078.0,76.5518,76.6466,76.5518,76.6035,13078.0
2020-02-21 14:30:00,88.94,89.04,88.92,88.99,20752.0,76.6121,76.6983,76.5949,76.6552,20752.0
2020-02-21 14:40:00,88.98,89.09,88.94,88.96,15269.0,76.6466,76.7413,76.6121,76.6293,15269.0
2020-02-21 14:50:00,88.96,89.04,88.91,88.94,8895.0,76.6293,76.6983,76.5863,76.6121,8895.0
2020-02-21 15:00:00,88.96,89.0,88.8,88.94,16221.0,76.6293,76.6638,76.4915,76.6121,16221.0
2020-02-21 15:10:00,88.94,89.06,88.94,88.99,13080.0,76.6121,76.7155,76.6121,76.6552,13080.0
2020-02-21 15:20:00,88.97,89.02,88.92,88.98,17236.0,76.638,76.681,76.5949,76.6466,17236.0
2020-02-21 15:30:00,88.99,89.05,88.88,89.0,29801.0,76.6552,76.7069,76.5604,76.6638,29801.0
2020-02-21 15:40:00,89.0,89.11,88.96,89.09,35612.0,76.6638,76.7586,76.6293,76.7413,35612.0
2020-02-21 15:50:00,89.09,89.24,88.99,89.05,145782.0,76.7413,76.8705,76.6552,76.7069,145782.0
2020-02-24 09:30:00,87.15,88.7,87.15,88.05,124353.0,75.0702,76.4054,75.0702,75.8455,124353.0
2020-02-24 09:40:00,87.97,88.22,87.69,87.89,19883.0,75.7766,75.9919,75.5354,75.7077,19883.0
2020-02-24 09:50:00,87.9,88.0,87.72,87.87,19384.0,75.7163,75.8024,75.5612,75.6904,19384.0
2020-02-24 10:00:00,87.81,87.94,87.58,87.73,23750.0,75.6387,75.7507,75.4406,75.5698,23750.0
2020-02-24 10:10:00,87.71,87.82,87.67,87.68,16651.0,75.5526,75.6474,75.5182,75.5268,16651.0
2020-02-24 10:20:00,87.67,87.67,87.5,87.58,16293.0,75.5182,75.5182,75.3717,75.4406,16293.0
2020-02-24 10:30:00,87.58,87.63,87.44,87.59,15614.0,75.4406,75.4837,75.32,75.4492,15614.0
2020-02-24 10:40:00,87.62,87.7,87.49,87.68,11351.0,75.4751,75.544,75.3631,75.5268,11351.0
2020-02-24 10:50:00,87.7,87.86,87.7,87.84,14184.0,75.544,75.6818,75.544,75.6646,14184.0
2020-02-24 11:00:00,87.82,87.86,87.58,87.67,21022.0,75.6474,75.6818,75.4406,75.5182,21022.0
2020-02-24 11:10:00,87.65,87.9,87.63,87.89,13635.0,75.5009,75.7163,75.4837,75.7077,13635.0
2020-02-24 11:20:00,87.94,87.95,87.69,87.77,14113.0,75.7507,75.7593,75.5354,75.6043,14113.0
2020-02-24 11:30:00,87.78,87.87,87.7,87.73,21696.0,75.6129,75.6904,75.544,75.5698,21696.0
2020-02-24 11:40:00,87.71,87.72,87.36,87.36,17770.0,75.5526,75.5612,75.2511,75.2511,17770.0
2020-02-24 11:50:00,87.31,87.51,87.2,87.41,11771.0,75.2081,75.3803,75.1133,75.2942,11771.0
2020-02-24 12:00:00,87.35,87.37,87.06,87.1,17152.0,75.2425,75.2597,74.9927,75.0272,17152.0
2020-02-24 12:10:00,87.07,87.15,87.0,87.15,15415.0,75.0013,75.0702,74.941,75.0702,15415.0
2020-02-24 12:20:00,87.13,87.13,86.99,87.0,10805.0,75.053,75.053,74.9324,74.941,10805.0
2020-02-24 12:30:00,86.99,87.2,86.86,87.19,15145.0,74.9324,75.1133,74.8204,75.1047,15145.0
2020-02-24 12:40:00,87.21,87.21,87.04,87.05,12513.0,75.1219,75.1219,74.9755,74.9841,12513.0
2020-02-24 12:50:00,87.02,87.07,86.79,86.81,17903.0,74.9582,75.0013,74.7601,74.7774,17903.0
2020-02-24 13:00:00,86.79,86.82,86.6,86.63,14261.0,74.7601,74.786,74.5965,74.6223,14261.0
2020-02-24 13:10:00,86.65,86.69,86.52,86.65,18944.0,74.6395,74.674,74.5276,74.6395,18944.0
2020-02-24 13:20:00,86.63,87.02,86.62,87.02,20767.0,74.6223,74.9582,74.6137,74.9582,20767.0
2020-02-24 13:30:00,87.0,87.11,86.9,87.02,14269.0,74.941,75.0358,74.8549,74.9582,14269.0
2020-02-24 13:40:00,87.01,87.12,86.95,87.07,21366.0,74.9496,75.0444,74.898,75.0013,21366.0
2020-02-24 13:50:00,87.11,87.16,86.98,87.13,11538.0,75.0358,75.0788,74.9238,75.053,11538.0
2020-02-24 14:00:00,87.1,87.17,86.88,86.96,15244.0,75.0272,75.0875,74.8377,74.9066,15244.0
2020-02-24 14:10:00,86.99,87.02,86.86,86.92,14201.0,74.9324,74.9582,74.8204,74.8721,14201.0
2020-02-24 14:20:00,86.96,87.46,86.96,87.38,16441.0,74.9066,75.3373,74.9066,75.2684,16441.0
2020-02-24 14:30:00,87.42,87.46,87.33,87.45,14181.0,75.3028,75.3373,75.2253,75.3286,14181.0
2020-02-24 14:40:00,87.45,87.52,87.35,87.51,12636.0,75.3286,75.3889,75.2425,75.3803,12636.0
2020-02-24 14:50:00,87.51,87.7,87.47,87.69,23814.0,75.3803,75.544,75.3459,75.5354,23814.0
2020-02-24 15:00:00,87.7,87.89,87.61,87.85,25645.0,75.544,75.7077,75.4665,75.6732,25645.0
2020-02-24 15:10:00,87.86,87.87,87.62,87.64,23166.0,75.6818,75.6904,75.4751,75.4923,23166.0
2020-02-24 15:20:00,87.64,87.71,87.52,87.54,20877.0,75.4923,75.5526,75.3889,75.4062,20877.0
2020-02-24 15:30:00,87.55,87.61,87.37,87.37,33348.0,75.4148,75.4665,75.2597,75.2597,33348.0
2020-02-24 15:40:00,87.37,87.6,87.28,87.57,44465.0,75.2597,75.4579,75.1822,75.432,44465.0
2020-02-24 15:50:00,87.58,87.58,87.18,87.24,186330.0,75.4406,75.4406,75.0961,75.1478,186330.0
2020-02-25 09:30:00,87.5,87.69,87.31,87.48,29137.0,75.3717,75.5354,75.2081,75.3545,29137.0
2020-02-25 09:40:00,87.44,87.5,87.17,87.43,14374.0,75.32,75.3717,75.0875,75.3114,14374.0
2020-02-25 09:50:00,87.37,87.73,87.3,87.53,10712.0,75.2597,75.5698,75.1994,75.3976,10712.0
2020-02-25 10:00:00,87.41,87.86,87.39,87.69,28865.0,75.2942,75.6818,75.277,75.5354,28865.0
2020-02-25 10:10:00,87.72,87.72,87.33,87.35,17281.0,75.5612,75.5612,75.2253,75.2425,17281.0
2020-02-25 10:20:00,87.28,87.34,86.85,86.96,18537.0,75.1822,75.2339,74.8118,74.9066,18537.0
2020-02-25 10:30:00,86.97,87.16,86.69,87.13,14250.0,74.9152,75.0788,74.674,75.053,14250.0
2020-02-25 10:40:00,87.04,87.31,86.87,86.89,9822.0,74.9755,75.2081,74.829,74.8463,9822.0
2020-02-25 10:50:00,86.83,86.83,86.45,86.81,16080.0,74.7946,74.7946,74.4673,74.7774,16080.0
2020-02-25 11:00:00,86.78,86.88,86.2,86.27,51816.0,74.7515,74.8377,74.2519,74.3122,51816.0
2020-02-25 11:10:00,86.3,86.36,85.97,86.0,61286.0,74.338,74.3897,74.0538,74.0796,61286.0
2020-02-25 11:20:00,85.99,86.27,85.88,86.2,45826.0,74.071,74.3122,73.9763,74.2519,45826.0
2020-02-25 11:30:00,86.19,86.33,86.05,86.18,13086.0,74.2433,74.3639,74.1227,74.2347,13086.0
2020-02-25 11:40:00,86.17,86.28,85.91,86.23,12795.0,74.2261,74.3208,74.0021,74.2778,12795.0
2020-02-25 11:50:00,86.23,86.26,86.16,86.2,12109.0,74.2778,74.3036,74.2175,74.2519,12109.0
2020-02-25 12:00:00,86.27,86.31,85.99,86.07,8998.0,74.3122,74.3467,74.071,74.1399,8998.0
2020-02-25 12:10:00,86.09,86.13,85.71,85.77,12626.0,74.1572,74.1916,73.8298,73.8815,12626.0
2020-02-25 12:20:00,85.74,85.77,85.62,85.69,10894.0,73.8557,73.8815,73.7523,73.8126,10894.0
2020-02-25 12:30:00,85.7,85.88,85.67,85.82,8274.0,73.8212,73.9763,73.7954,73.9246,8274.0
2020-02-25 12:40:00,85.82,85.82,85.37,85.37,21436.0,73.9246,73.9246,73.537,73.537,21436.0
2020-02-25 12:50:00,85.37,85.48,85.24,85.24,9544.0,73.537,73.6317,73.425,73.425,9544.0
2020-02-25 13:00:00,85.18,85.37,85.1,85.34,16140.0,73.3733,73.537,73.3044,73.5111,16140.0
2020-02-25 13:10:00,85.35,85.5,85.04,85.1,16266.0,73.5197,73.6489,73.2527,73.3044,16266.0
2020-02-25 13:20:00,85.06,85.28,85.06,85.23,14917.0,73.2699,73.4594,73.2699,73.4164,14917.0
2020-02-25 13:30:00,85.24,85.24,84.92,84.94,14618.0,73.425,73.425,73.1493,73.1666,14618.0
2020-02-25 13:40:00,84.96,85.17,84.89,85.03,11239.0,73.1838,73.3647,73.1235,73.2441,11239.0
2020-02-25 13:50:00,85.07,85.18,84.75,84.75,12892.0,73.2785,73.3733,73.0029,73.0029,12892.0
2020-02-25 14:00:00,84.76,84.78,84.15,84.18,27542.0,73.0115,73.0287,72.4861,72.5119,27542.0
2020-02-25 14:10:00,84.22,84.44,84.05,84.15,24184.0,72.5464,72.7359,72.3999,72.4861,24184.0
2020-02-25 14:20:00,84.12,84.25,83.95,84.04,30110.0,72.4602,72.5722,72.3138,72.3913,30110.0
2020-02-25 14:30:00,84.07,84.11,83.74,83.76,25139.0,72.4171,72.4516,72.1329,72.1501,25139.0
2020-02-25 14:40:00,83.82,84.38,83.72,84.34,29628.0,72.2018,72.6842,72.1157,72.6497,29628.0
2020-02-25 14:50:00,84.34,84.48,84.21,84.34,22443.0,72.6497,72.7703,72.5377,72.6497,22443.0
2020-02-25 15:00:00,84.42,84.88,84.42,84.71,40131.0,72.7186,73.1149,72.7186,72.9684,40131.0
2020-02-25 15:10:00,84.67,84.68,84.18,84.26,25288.0,72.934,72.9426,72.5119,72.5808,25288.0
2020-02-25 15:20:00,84.27,84.27,83.81,84.1,37215.0,72.5894,72.5894,72.1932,72.443,37215.0
2020-02-25 15:30:00,84.05,84.08,83.58,83.65,56629.0,72.3999,72.4258,71.9951,72.0554,56629.0
2020-02-25 15:40:00,83.68,84.17,83.67,83.88,58963.0,72.0812,72.5033,72.0726,72.2535,58963.0
2020-02-25 15:50:00,83.91,83.91,83.47,83.61,306802.0,72.2793,72.2793,71.9003,72.0209,306802.0
2020-02-26 09:30:00,84.56,85.06,84.36,85.05,95989.0,72.8392,73.2699,72.6669,73.2613,95989.0
2020-02-26 09:40:00,85.09,85.32,84.47,84.64,23516.0,73.2958,73.4939,72.7617,72.9081,23516.0
2020-02-26 09:50:00,84.62,84.64,84.38,84.48,22060.0,72.8909,72.9081,72.6842,72.7703,22060.0
2020-02-26 10:00:00,84.45,84.52,84.22,84.35,23112.0,72.7445,72.8048,72.5464,72.6583,23112.0
2020-02-26 10:10:00,84.36,84.63,84.18,84.6,22953.0,72.6669,72.8995,72.5119,72.8737,22953.0
2020-02-26 10:20:00,84.63,85.0,84.54,84.86,39301.0,72.8995,73.2182,72.822,73.0976,39301.0
2020-02-26 10:30:00,84.87,85.06,84.82,84.9,21237.0,73.1063,73.2699,73.0632,73.1321,21237.0
2020-02-26 10:40:00,84.87,85.03,84.84,84.91,17101.0,73.1063,73.2441,73.0804,73.1407,17101.0
2020-02-26 10:50:00,85.0,85.11,84.71,84.76,20245.0,73.2182,73.313,72.9684,73.0115,20245.0
2020-02-26 11:00:00,84.76,84.78,84.55,84.56,21835.0,73.0115,73.0287,72.8306,72.8392,21835.0
2020-02-26 11:10:00,84.55,84.68,84.42,84.67,14897.0,72.8306,72.9426,72.7186,72.934,14897.0
2020-02-26 11:20:00,84.68,84.81,84.65,84.73,18516.0,72.9426,73.0546,72.9168,72.9857,18516.0
2020-02-26 11:30:00,84.73,84.73,84.35,84.48,17612.0,72.9857,72.9857,72.6583,72.7703,17612.0
2020-02-26 11:40:00,84.48,84.51,84.18,84.18,15442.0,72.7703,72.7962,72.5119,72.5119,15442.0
2020-02-26 11:50:00,84.18,84.19,83.92,84.05,22279.0,72.5119,72.5205,72.2879,72.3999,22279.0
2020-02-26 12:00:00,84.08,84.14,83.49,83.58,15986.0,72.4258,72.4774,71.9175,71.9951,15986.0
2020-02-26 12:10:00,83.6,83.65,83.32,83.63,21687.0,72.0123,72.0554,71.7711,72.0381,21687.0
2020-02-26 12:20:00,83.6,83.78,83.55,83.66,21593.0,72.0123,72.1673,71.9692,72.064,21593.0
2020-02-26 12:30:00,83.72,83.92,83.72,83.77,14568.0,72.1157,72.2879,72.1157,72.1587,14568.0
2020-02-26 12:40:00,83.75,83.78,83.58,83.72,11145.0,72.1415,72.1673,71.9951,72.1157,11145.0
2020-02-26 12:50:00,83.71,83.76,83.42,83.63,15138.0,72.107,72.1501,71.8572,72.0381,15138.0
2020-02-26 13:00:00,83.61,83.72,83.5,83.52,12237.0,72.0209,72.1157,71.9262,71.9434,12237.0
2020-02-26 13:10:00,83.53,83.61,83.45,83.48,10632.0,71.952,72.0209,71.8831,71.9089,10632.0
2020-02-26 13:20:00,83.48,83.73,83.42,83.65,8246.0,71.9089,72.1243,71.8572,72.0554,8246.0
2020-02-26 13:30:00,83.62,83.62,82.75,82.75,35169.0,72.0295,72.0295,71.2801,71.2801,35169.0
2020-02-26 13:40:00,82.78,83.27,82.64,83.14,23849.0,71.306,71.728,71.1854,71.6161,23849.0
2020-02-26 13:50:00,83.07,83.19,82.53,82.55,14689.0,71.5558,71.6591,71.0906,71.1078,14689.0
2020-02-26 14:00:00,82.58,83.08,82.52,82.91,16050.0,71.1337,71.5644,71.082,71.4179,16050.0
2020-02-26 14:10:00,82.96,83.27,82.87,83.03,16572.0,71.461,71.728,71.3835,71.5213,16572.0
2020-02-26 14:20:00,83.04,83.3,82.99,82.99,12113.0,71.5299,71.7539,71.4868,71.4868,12113.0
2020-02-26 14:30:00,83.01,83.23,82.84,83.06,18941.0,71.5041,71.6936,71.3576,71.5471,18941.0
2020-02-26 14:40:00,83.05,83.07,82.79,82.95,16667.0,71.5385,71.5558,71.3146,71.4524,16667.0
2020-02-26 14:50:00,82.93,83.0,82.67,82.7,14401.0,71.4352,71.4955,71.2112,71.237,14401.0
2020-02-26 15:00:00,82.71,82.91,82.69,82.84,28941.0,71.2457,71.4179,71.2284,71.3576,28941.0
2020-02-26 15:10:00,82.9,83.26,82.83,83.1,30994.0,71.4093,71.7194,71.349,71.5816,30994.0
2020-02-26 15:20:00,83.13,83.16,82.73,82.77,29311.0,71.6074,71.6333,71.2629,71.2973,29311.0
2020-02-26 15:30:00,82.77,82.93,82.67,82.88,40155.0,71.2973,71.4352,71.2112,71.3921,40155.0
2020-02-26 15:40:00,82.88,82.93,82.65,82.65,64447.0,71.3921,71.4352,71.194,71.194,64447.0
2020-02-26 15:50:00,82.67,82.72,82.23,82.27,319091.0,71.2112,71.2543,70.8322,70.8666,319091.0
2020-02-27 09:30:00,81.1,82.13,80.66,81.93,84070.0,69.8588,70.746,69.4798,70.5738,84070.0
2020-02-27 09:40:00,81.93,81.94,80.76,81.07,20656.0,70.5738,70.5824,69.5659,69.833,20656.0
2020-02-27 09:50:00,81.08,81.48,80.92,81.19,17081.0,69.8416,70.1861,69.7038,69.9363,17081.0
2020-02-27 10:00:00,81.23,81.42,80.86,80.98,24316.0,69.9708,70.1345,69.6521,69.7554,24316.0
2020-02-27 10:10:00,81.0,81.26,80.95,81.25,34699.0,69.7727,69.9966,69.7296,69.988,34699.0
2020-02-27 10:20:00,81.24,81.24,80.77,80.8,63419.0,69.9794,69.9794,69.5746,69.6004,63419.0
2020-02-27 10:30:00,80.84,80.85,80.39,80.81,33074.0,69.6349,69.6435,69.2472,69.609,33074.0
2020-02-27 10:40:00,80.8,81.25,80.53,81.22,22479.0,69.6004,69.988,69.3678,69.9622,22479.0
2020-02-27 10:50:00,81.21,81.58,81.08,81.58,21233.0,69.9536,70.2723,69.8416,70.2723,21233.0
2020-02-27 11:00:00,81.68,82.02,81.64,81.95,26934.0,70.3584,70.6513,70.324,70.591,26934.0
2020-02-27 11:10:00,81.89,82.11,81.65,82.05,26216.0,70.5393,70.7288,70.3326,70.6771,26216.0
2020-02-27 11:20:00,82.02,82.03,81.59,81.59,30642.0,70.6513,70.6599,70.2809,70.2809,30642.0
2020-02-27 11:30:00,81.53,81.76,81.21,81.29,25035.0,70.2292,70.4273,69.9536,70.0225,25035.0
2020-02-27 11:40:00,81.25,81.51,81.08,81.46,26581.0,69.988,70.212,69.8416,70.1689,26581.0
2020-02-27 11:50:00,81.37,81.74,81.34,81.69,17916.0,70.0914,70.4101,70.0655,70.367,17916.0
2020-02-27 12:00:00,81.68,82.2,81.64,82.15,20314.0,70.3584,70.8063,70.324,70.7633,20314.0
2020-02-27 12:10:00,82.19,82.49,82.18,82.45,25746.0,70.7977,71.0561,70.7891,71.0217,25746.0
2020-02-27 12:20:00,82.41,82.41,81.89,82.28,13346.0,70.9872,70.9872,70.5393,70.8753,13346.0
2020-02-27 12:30:00,82.27,82.57,82.24,82.49,12841.0,70.8666,71.1251,70.8408,71.0561,12841.0
2020-02-27 12:40:00,82.5,82.5,82.17,82.38,14661.0,71.0648,71.0648,70.7805,70.9614,14661.0
2020-02-27 12:50:00,82.35,82.4,82.0,82.04,12421.0,70.9356,70.9786,70.6341,70.6685,12421.0
2020-02-27 13:00:00,82.0,82.28,81.93,82.21,11261.0,70.6341,70.8753,70.5738,70.815,11261.0
2020-02-27 13:10:00,82.22,82.36,81.94,82.01,12323.0,70.8236,70.9442,70.5824,70.6427,12323.0
2020-02-27 13:20:00,82.05,82.14,81.71,81.74,17268.0,70.6771,70.7547,70.3843,70.4101,17268.0
2020-02-27 13:30:00,81.71,81.8,81.08,81.16,47938.0,70.3843,70.4618,69.8416,69.9105,47938.0
2020-02-27 13:40:00,81.18,81.25,80.59,80.8,25071.0,69.9277,69.988,69.4195,69.6004,25071.0
2020-02-27 13:50:00,80.8,81.11,80.43,80.54,26235.0,69.6004,69.8674,69.2817,69.3764,26235.0
2020-02-27 14:00:00,80.53,80.7,80.12,80.19,28587.0,69.3678,69.5143,69.0147,69.0749,28587.0
2020-02-27 14:10:00,80.15,80.52,79.96,79.97,40717.0,69.0405,69.3592,68.8768,68.8854,40717.0
2020-02-27 14:20:00,79.97,80.78,79.97,80.76,43473.0,68.8854,69.5832,68.8854,69.5659,43473.0
2020-02-27 14:30:00,80.75,80.98,80.54,80.79,37079.0,69.5573,69.7554,69.3764,69.5918,37079.0
2020-02-27 14:40:00,80.78,80.93,80.69,80.83,38792.0,69.5832,69.7124,69.5056,69.6262,38792.0
2020-02-27 14:50:00,80.85,80.9,80.4,80.4,33485.0,69.6435,69.6865,69.2558,69.2558,33485.0
2020-02-27 15:00:00,80.45,80.58,80.23,80.58,32896.0,69.2989,69.4109,69.1094,69.4109,32896.0
2020-02-27 15:10:00,80.59,80.74,80.35,80.39,24432.0,69.4195,69.5487,69.2128,69.2472,24432.0
2020-02-27 15:20:00,80.39,80.47,80.14,80.17,31867.0,69.2472,69.3161,69.0319,69.0577,31867.0
2020-02-27 15:30:00,80.17,80.22,79.9,79.95,43413.0,69.0577,69.1008,68.8251,68.8682,43413.0
2020-02-27 15:40:00,79.94,80.0,79.74,79.88,58936.0,68.8596,68.9113,68.6873,68.8079,58936.0
2020-02-27 15:50:00,79.89,79.91,78.87,78.9,333733.0,68.8165,68.8338,67.9379,67.9638,333733.0
2020-02-28 09:30:00,76.71,77.85,76.46,77.78,92058.0,66.0773,67.0593,65.862,66.999,92058.0
2020-02-28 09:40:00,77.76,77.94,76.83,76.96,80492.0,66.9818,67.1368,66.1807,66.2927,80492.0
2020-02-28 09:50:00,76.93,77.09,75.43,76.41,151489.0,66.2668,66.4046,64.9747,65.8189,151489.0
2020-02-28 10:00:00,76.4,76.5,75.79,76.19,84668.0,65.8103,65.8964,65.2848,65.6294,84668.0
2020-02-28 10:10:00,76.16,76.56,75.92,76.26,75924.0,65.6035,65.9481,65.3968,65.6897,75924.0
2020-02-28 10:20:00,76.3,76.52,75.56,75.7,45727.0,65.7241,65.9136,65.0867,65.2073,45727.0
2020-02-28 10:30:00,75.65,76.19,75.6,76.18,133789.0,65.1642,65.6294,65.1212,65.6208,133789.0
2020-02-28 10:40:00,76.26,76.37,75.83,75.93,41383.0,65.6897,65.7844,65.3193,65.4054,41383.0
2020-02-28 10:50:00,76.0,76.64,75.98,76.61,29300.0,65.4657,66.017,65.4485,65.9912,29300.0
2020-02-28 11:00:00,76.61,76.62,75.91,75.92,52896.0,65.9912,65.9998,65.3882,65.3968,52896.0
2020-02-28 11:10:00,76.01,76.76,76.01,76.76,45875.0,65.4743,66.1204,65.4743,66.1204,45875.0
2020-02-28 11:20:00,76.74,76.97,76.5,76.95,45672.0,66.1031,66.3013,65.8964,66.284,45672.0
2020-02-28 11:30:00,76.97,77.35,76.86,77.26,62068.0,66.3013,66.6286,66.2065,66.5511,62068.0
2020-02-28 11:40:00,77.24,77.85,77.03,77.23,39810.0,66.5338,67.0593,66.353,66.5252,39810.0
2020-02-28 11:50:00,77.39,77.43,76.69,76.99,45541.0,66.6631,66.6975,66.0601,66.3185,45541.0
2020-02-28 12:00:00,77.05,77.23,76.63,77.11,37622.0,66.3702,66.5252,66.0084,66.4219,37622.0
2020-02-28 12:10:00,77.14,77.14,76.78,77.12,40227.0,66.4477,66.4477,66.1376,66.4305,40227.0
2020-02-28 12:20:00,77.16,77.49,77.01,77.49,23891.0,66.4649,66.7492,66.3357,66.7492,23891.0
2020-02-28 12:30:00,77.49,77.79,77.35,77.69,40048.0,66.7492,67.0076,66.6286,66.9215,40048.0
2020-02-28 12:40:00,77.63,77.93,77.26,77.4,33934.0,66.8698,67.1282,66.5511,66.6717,33934.0
2020-02-28 12:50:00,77.39,78.0,77.34,77.96,17969.0,66.6631,67.1885,66.62,67.154,17969.0
2020-02-28 13:00:00,77.92,78.12,77.64,77.89,23859.0,67.1196,67.2919,66.8784,67.0937,23859.0
2020-02-28 13:10:00,77.83,77.85,77.25,77.61,26488.0,67.0421,67.0593,66.5425,66.8526,26488.0
2020-02-28 13:20:00,77.52,77.57,77.14,77.14,27747.0,66.775,66.8181,66.4477,66.4477,27747.0
2020-02-28 13:30:00,77.12,77.15,76.75,76.87,97602.0,66.4305,66.4563,66.1118,66.2151,97602.0
2020-02-28 13:40:00,76.84,76.86,76.27,76.59,35714.0,66.1893,66.2065,65.6983,65.9739,35714.0
2020-02-28 13:50:00,76.61,76.61,76.24,76.52,26582.0,65.9912,65.9912,65.6725,65.9136,26582.0
2020-02-28 14:00:00,76.52,76.52,75.89,76.0,42901.0,65.9136,65.9136,65.371,65.4657,42901.0
2020-02-28 14:10:00,75.96,76.54,75.89,76.5,67443.0,65.4313,65.9309,65.371,65.8964,67443.0
2020-02-28 14:20:00,76.45,76.71,76.2,76.44,39098.0,65.8533,66.0773,65.638,65.8447,39098.0
2020-02-28 14:30:00,76.48,77.13,76.41,76.78,36886.0,65.8792,66.4391,65.8189,66.1376,36886.0
2020-02-28 14:40:00,76.73,77.49,76.72,77.15,23999.0,66.0945,66.7492,66.0859,66.4563,23999.0
2020-02-28 14:50:00,77.15,77.34,76.65,76.86,33211.0,66.4563,66.62,66.0256,66.2065,33211.0
2020-02-28 15:00:00,76.89,76.92,76.23,76.38,40778.0,66.2324,66.2582,65.6638,65.793,40778.0
2020-02-28 15:10:00,76.33,76.9,76.24,76.66,58962.0,65.75,66.241,65.6725,66.0342,58962.0
2020-02-28 15:20:00,76.72,76.72,75.71,75.71,53351.0,66.0859,66.0859,65.2159,65.2159,53351.0
2020-02-28 15:30:00,75.68,76.15,75.68,75.85,78793.0,65.1901,65.5949,65.1901,65.3365,78793.0
2020-02-28 15:40:00,75.89,76.21,75.35,76.07,120404.0,65.371,65.6466,64.9058,65.526,120404.0
2020-02-28 15:50:00,76.13,77.62,75.83,77.54,445510.0,65.5777,66.8612,65.3193,66.7923,445510.0
2020-03-02 09:30:00,77.61,78.12,76.88,77.81,95657.0,66.8526,67.2919,66.2237,67.0248,95657.0
2020-03-02 09:40:00,77.73,78.47,77.73,78.2,44457.0,66.9559,67.5934,66.9559,67.3608,44457.0
2020-03-02 09:50:00,78.19,78.34,78.0,78.11,36732.0,67.3522,67.4814,67.1885,67.2833,36732.0
2020-03-02 10:00:00,78.13,78.16,77.44,77.61,44129.0,67.3005,67.3263,66.7061,66.8526,44129.0
2020-03-02 10:10:00,77.59,78.07,77.59,77.81,33769.0,66.8353,67.2488,66.8353,67.0248,33769.0
2020-03-02 10:20:00,77.84,78.09,77.53,78.09,30495.0,67.0507,67.266,66.7836,67.266,30495.0
2020-03-02 10:30:00,78.09,78.69,77.77,78.63,39982.0,67.266,67.7829,66.9904,67.7312,39982.0
2020-03-02 10:40:00,78.64,79.49,78.61,79.49,60155.0,67.7398,68.472,67.714,68.472,60155.0
2020-03-02 10:50:00,79.5,79.74,79.23,79.29,72719.0,68.4806,68.6873,68.248,68.2997,72719.0
2020-03-02 11:00:00,79.22,79.55,79.11,79.18,41423.0,68.2394,68.5237,68.1446,68.2049,41423.0
2020-03-02 11:10:00,79.23,79.71,79.23,79.51,28552.0,68.248,68.6615,68.248,68.4892,28552.0
2020-03-02 11:20:00,79.53,79.89,79.53,79.78,23951.0,68.5064,68.8165,68.5064,68.7218,23951.0
2020-03-02 11:30:00,79.8,79.94,79.46,79.78,34027.0,68.739,68.8596,68.4461,68.7218,34027.0
2020-03-02 11:40:00,79.79,79.8,79.51,79.6,28985.0,68.7304,68.739,68.4892,68.5667,28985.0
2020-03-02 11:50:00,79.65,79.95,79.57,79.8,21793.0,68.6098,68.8682,68.5409,68.739,21793.0
2020-03-02 12:00:00,79.85,80.13,79.8,80.02,29600.0,68.7821,69.0233,68.739,68.9285,29600.0
2020-03-02 12:10:00,80.02,80.06,79.73,79.76,21167.0,68.9285,68.963,68.6787,68.7046,21167.0
2020-03-02 12:20:00,79.76,79.92,79.69,79.79,17745.0,68.7046,68.8424,68.6443,68.7304,17745.0
2020-03-02 12:30:00,79.82,80.19,79.81,80.07,28425.0,68.7562,69.0749,68.7476,68.9716,28425.0
2020-03-02 12:40:00,80.1,80.16,79.81,80.08,22047.0,68.9974,69.0491,68.7476,68.9802,22047.0
2020-03-02 12:50:00,80.09,80.29,79.98,80.24,28697.0,68.9888,69.1611,68.8941,69.118,28697.0
2020-03-02 13:00:00,80.26,80.48,80.0,80.09,17057.0,69.1352,69.3248,68.9113,68.9888,17057.0
2020-03-02 13:10:00,80.08,80.19,80.0,80.04,24040.0,68.9802,69.0749,68.9113,68.9457,24040.0
2020-03-02 13:20:00,80.09,80.15,79.75,79.84,23397.0,68.9888,69.0405,68.6959,68.7735,23397.0
2020-03-02 13:30:00,79.88,80.38,79.74,80.36,39227.0,68.8079,69.2386,68.6873,69.2214,39227.0
2020-03-02 13:40:00,80.38,80.42,80.03,80.12,26496.0,69.2386,69.2731,68.9371,69.0147,26496.0
2020-03-02 13:50:00,80.1,80.46,79.98,80.4,30611.0,68.9974,69.3075,68.8941,69.2558,30611.0
2020-03-02 14:00:00,80.39,80.67,80.3,80.67,35660.0,69.2472,69.4884,69.1697,69.4884,35660.0
2020-03-02 14:10:00,80.63,80.7,80.47,80.49,37222.0,69.454,69.5143,69.3161,69.3334,37222.0
2020-03-02 14:20:00,80.52,80.58,80.14,80.15,27214.0,69.3592,69.4109,69.0319,69.0405,27214.0
2020-03-02 14:30:00,80.2,80.28,79.89,79.92,28164.0,69.0836,69.1525,68.8165,68.8424,28164.0
2020-03-02 14:40:00,79.91,79.91,79.48,79.87,49069.0,68.8338,68.8338,68.4634,68.7993,49069.0
2020-03-02 14:50:00,79.85,80.12,79.71,79.81,43488.0,68.7821,69.0147,68.6615,68.7476,43488.0
2020-03-02 15:00:00,79.84,80.47,79.83,80.38,69946.0,68.7735,69.3161,68.7648,69.2386,69946.0
2020-03-02 15:10:00,80.35,80.48,80.23,80.4,54834.0,69.2128,69.3248,69.1094,69.2558,54834.0
2020-03-02 15:20:00,80.38,80.84,80.33,80.76,53807.0,69.2386,69.6349,69.1955,69.5659,53807.0
2020-03-02 15:30:00,80.79,81.15,80.72,81.15,72248.0,69.5918,69.9019,69.5315,69.9019,72248.0
2020-03-02 15:40:00,81.13,81.55,81.12,81.47,111460.0,69.8847,70.2464,69.876,70.1775,111460.0
2020-03-02 15:50:00,81.52,82.23,81.42,82.08,586521.0,70.2206,70.8322,70.1345,70.703,586521.0
2020-03-03 09:30:00,81.27,81.66,80.4,80.95,83155.0,70.0053,70.3412,69.2558,69.7296,83155.0
2020-03-03 09:40:00,81.01,81.16,80.54,80.65,52384.0,69.7813,69.9105,69.3764,69.4712,52384.0
2020-03-03 09:50:00,80.65,80.65,80.09,80.46,52738.0,69.4712,69.4712,68.9888,69.3075,52738.0
2020-03-03 10:00:00,80.46,82.54,80.4,82.5,70708.0,69.3075,71.0992,69.2558,71.0648,70708.0
2020-03-03 10:10:00,82.46,82.66,81.46,81.77,48688.0,71.0303,71.2026,70.1689,70.4359,48688.0
2020-03-03 10:20:00,81.83,82.57,81.75,82.11,34619.0,70.4876,71.1251,70.4187,70.7288,34619.0
2020-03-03 10:30:00,82.07,82.51,81.97,82.39,19542.0,70.6944,71.0734,70.6082,70.97,19542.0
2020-03-03 10:40:00,82.41,82.8,82.09,82.22,27256.0,70.9872,71.3232,70.7116,70.8236,27256.0
2020-03-03 10:50:00,82.29,82.63,81.91,82.63,23193.0,70.8839,71.1767,70.5565,71.1767,23193.0
2020-03-03 11:00:00,82.58,82.72,81.84,81.84,21789.0,71.1337,71.2543,70.4962,70.4962,21789.0
2020-03-03 11:10:00,81.76,81.8,81.12,81.16,23248.0,70.4273,70.4618,69.876,69.9105,23248.0
2020-03-03 11:20:00,81.25,81.29,80.32,80.42,31413.0,69.988,70.0225,69.1869,69.2731,31413.0
2020-03-03 11:30:00,80.38,81.01,80.34,81.01,25553.0,69.2386,69.7813,69.2042,69.7813,25553.0
2020-03-03 11:40:00,80.97,81.13,80.77,80.86,19994.0,69.7468,69.8847,69.5746,69.6521,19994.0
2020-03-03 11:50:00,80.87,81.57,80.87,81.54,20444.0,69.6607,70.2637,69.6607,70.2378,20444.0
2020-03-03 12:00:00,81.53,81.73,81.38,81.69,16974.0,70.2292,70.4015,70.1,70.367,16974.0
2020-03-03 12:10:00,81.68,81.71,81.12,81.2,10783.0,70.3584,70.3843,69.876,69.945,10783.0
2020-03-03 12:20:00,81.23,81.32,80.87,80.93,20112.0,69.9708,70.0483,69.6607,69.7124,20112.0
2020-03-03 12:30:00,80.99,81.02,80.6,80.68,34873.0,69.7641,69.7899,69.4281,69.497,34873.0
2020-03-03 12:40:00,80.74,81.07,80.62,80.96,19573.0,69.5487,69.833,69.4453,69.7382,19573.0
2020-03-03 12:50:00,81.0,81.0,80.45,80.59,10922.0,69.7727,69.7727,69.2989,69.4195,10922.0
2020-03-03 13:00:00,80.57,80.57,80.28,80.35,18050.0,69.4023,69.4023,69.1525,69.2128,18050.0
2020-03-03 13:10:00,80.34,80.48,80.06,80.12,27970.0,69.2042,69.3248,68.963,69.0147,27970.0
2020-03-03 13:20:00,80.17,80.34,79.75,80.04,31999.0,69.0577,69.2042,68.6959,68.9457,31999.0
2020-03-03 13:30:00,80.04,80.29,79.92,80.23,19051.0,68.9457,69.1611,68.8424,69.1094,19051.0
2020-03-03 13:40:00,80.23,80.28,79.62,79.69,27772.0,69.1094,69.1525,68.584,68.6443,27772.0
2020-03-03 13:50:00,79.71,79.84,79.33,79.37,43302.0,68.6615,68.7735,68.3342,68.3686,43302.0
2020-03-03 14:00:00,79.4,79.55,78.67,78.67,78165.0,68.3944,68.5237,67.7656,67.7656,78165.0
2020-03-03 14:10:00,78.69,79.2,78.64,78.66,32035.0,67.7829,68.2222,67.7398,67.757,32035.0
2020-03-03 14:20:00,78.6,79.37,78.56,79.26,33882.0,67.7053,68.3686,67.6709,68.2739,33882.0
2020-03-03 14:30:00,79.26,79.56,78.96,78.96,24601.0,68.2739,68.5323,68.0154,68.0154,24601.0
2020-03-03 14:40:00,78.91,79.47,78.78,79.42,28246.0,67.9724,68.4547,67.8604,68.4117,28246.0
2020-03-03 14:50:00,79.37,79.56,79.11,79.43,32402.0,68.3686,68.5323,68.1446,68.4203,32402.0
2020-03-03 15:00:00,79.47,79.8,79.31,79.6,52272.0,68.4547,68.739,68.3169,68.5667,52272.0
2020-03-03 15:10:00,79.63,80.19,79.55,80.12,45418.0,68.5926,69.0749,68.5237,69.0147,45418.0
2020-03-03 15:20:00,80.15,80.26,79.53,80.23,55645.0,69.0405,69.1352,68.5064,69.1094,55645.0
2020-03-03 15:30:00,80.19,80.22,79.03,79.18,62805.0,69.0749,69.1008,68.0757,68.2049,62805.0
2020-03-03 15:40:00,79.15,80.01,79.07,79.55,72709.0,68.1791,68.9199,68.1102,68.5237,72709.0
2020-03-03 15:50:00,79.47,79.51,78.67,79.04,275018.0,68.4547,68.4892,67.7656,68.0843,275018.0
2020-03-04 09:30:00,80.23,81.24,80.04,80.17,47927.0,69.1094,69.9794,68.9457,69.0577,47927.0
2020-03-04 09:40:00,80.29,80.46,79.91,79.91,24983.0,69.1611,69.3075,68.8338,68.8338,24983.0
2020-03-04 09:50:00,79.81,80.06,79.7,79.78,12649.0,68.7476,68.963,68.6529,68.7218,12649.0
2020-03-04 10:00:00,79.86,80.1,79.75,80.07,11123.0,68.7907,68.9974,68.6959,68.9716,11123.0
2020-03-04 10:10:00,80.07,80.72,80.05,80.72,13904.0,68.9716,69.5315,68.9544,69.5315,13904.0
2020-03-04 10:20:00,80.64,80.8,80.52,80.65,13510.0,69.4626,69.6004,69.3592,69.4712,13510.0
2020-03-04 10:30:00,80.63,80.63,80.3,80.45,10130.0,69.454,69.454,69.1697,69.2989,10130.0
2020-03-04 10:40:00,80.41,80.6,80.21,80.4,15066.0,69.2645,69.4281,69.0922,69.2558,15066.0
2020-03-04 10:50:00,80.46,80.6,80.1,80.14,13987.0,69.3075,69.4281,68.9974,69.0319,13987.0
2020-03-04 11:00:00,80.16,80.29,79.89,80.01,13916.0,69.0491,69.1611,68.8165,68.9199,13916.0
2020-03-04 11:10:00,79.98,80.26,79.96,80.2,11611.0,68.8941,69.1352,68.8768,69.0836,11611.0
2020-03-04 11:20:00,80.17,80.47,80.04,80.47,20896.0,69.0577,69.3161,68.9457,69.3161,20896.0
2020-03-04 11:30:00,80.49,80.55,80.16,80.16,15167.0,69.3334,69.385,69.0491,69.0491,15167.0
2020-03-04 11:40:00,80.14,80.37,80.01,80.07,11449.0,69.0319,69.23,68.9199,68.9716,11449.0
2020-03-04 11:50:00,80.1,80.43,80.08,80.29,12133.0,68.9974,69.2817,68.9802,69.1611,12133.0
2020-03-04 12:00:00,80.32,80.51,80.3,80.5,9352.0,69.1869,69.3506,69.1697,69.342,9352.0
2020-03-04 12:10:00,80.5,80.63,80.42,80.49,11995.0,69.342,69.454,69.2731,69.3334,11995.0
2020-03-04 12:20:00,80.5,80.67,80.4,80.66,14211.0,69.342,69.4884,69.2558,69.4798,14211.0
2020-03-04 12:30:00,80.68,80.75,80.54,80.66,16058.0,69.497,69.5573,69.3764,69.4798,16058.0
2020-03-04 12:40:00,80.63,80.83,80.59,80.79,6626.0,69.454,69.6262,69.4195,69.5918,6626.0
2020-03-04 12:50:00,80.79,81.03,80.74,80.97,16552.0,69.5918,69.7985,69.5487,69.7468,16552.0
2020-03-04 13:00:00,81.01,81.26,80.98,81.26,13698.0,69.7813,69.9966,69.7554,69.9966,13698.0
2020-03-04 13:10:00,81.24,81.5,81.22,81.46,10367.0,69.9794,70.2034,69.9622,70.1689,10367.0
2020-03-04 13:20:00,81.47,81.62,81.47,81.62,13526.0,70.1775,70.3067,70.1775,70.3067,13526.0
2020-03-04 13:30:00,81.57,81.65,81.41,81.41,9569.0,70.2637,70.3326,70.1258,70.1258,9569.0
2020-03-04 13:40:00,81.43,81.51,81.34,81.43,8203.0,70.1431,70.212,70.0655,70.1431,8203.0
2020-03-04 13:50:00,81.47,81.56,81.4,81.5,8808.0,70.1775,70.2551,70.1172,70.2034,8808.0
2020-03-04 14:00:00,81.47,81.56,81.32,81.53,13926.0,70.1775,70.2551,70.0483,70.2292,13926.0
2020-03-04 14:10:00,81.54,81.75,81.46,81.71,17011.0,70.2378,70.4187,70.1689,70.3843,17011.0
2020-03-04 14:20:00,81.74,81.91,81.63,81.82,16712.0,70.4101,70.5565,70.3154,70.479,16712.0
2020-03-04 14:30:00,81.83,82.02,81.76,81.83,18178.0,70.4876,70.6513,70.4273,70.4876,18178.0
2020-03-04 14:40:00,81.85,81.85,81.54,81.61,29307.0,70.5049,70.5049,70.2378,70.2981,29307.0
2020-03-04 14:50:00,81.59,81.83,81.5,81.76,16558.0,70.2809,70.4876,70.2034,70.4273,16558.0
2020-03-04 15:00:00,81.75,81.94,81.73,81.84,11843.0,70.4187,70.5824,70.4015,70.4962,11843.0
2020-03-04 15:10:00,81.85,82.07,81.83,81.97,21331.0,70.5049,70.6944,70.4876,70.6082,21331.0
2020-03-04 15:20:00,82.02,82.28,81.95,82.28,26186.0,70.6513,70.8753,70.591,70.8753,26186.0
2020-03-04 15:30:00,82.3,82.62,82.28,82.56,33967.0,70.8925,71.1681,70.8753,71.1164,33967.0
2020-03-04 15:40:00,82.56,82.6,82.22,82.27,38128.0,71.1164,71.1509,70.8236,70.8666,38128.0
2020-03-04 15:50:00,82.3,82.51,82.26,82.37,319680.0,70.8925,71.0734,70.858,70.9528,319680.0
2020-03-05 09:30:00,80.31,80.71,79.97,80.57,47292.0,69.1783,69.5229,68.8854,69.4023,47292.0
2020-03-05 09:40:00,80.62,80.81,80.22,80.22,24271.0,69.4453,69.609,69.1008,69.1008,24271.0
2020-03-05 09:50:00,80.35,80.48,79.87,79.99,22537.0,69.2128,69.3248,68.7993,68.9027,22537.0
2020-03-05 10:00:00,80.04,80.18,79.89,79.94,20708.0,68.9457,69.0663,68.8165,68.8596,20708.0
2020-03-05 10:10:00,79.99,80.2,79.93,80.2,23507.0,68.9027,69.0836,68.851,69.0836,23507.0
2020-03-05 10:20:00,80.19,80.38,80.0,80.0,31253.0,69.0749,69.2386,68.9113,68.9113,31253.0
2020-03-05 10:30:00,79.94,80.25,79.94,79.98,29200.0,68.8596,69.1266,68.8596,68.8941,29200.0
2020-03-05 10:40:00,79.99,80.23,79.91,80.11,36962.0,68.9027,69.1094,68.8338,69.006,36962.0
2020-03-05 10:50:00,80.13,80.3,80.0,80.04,25727.0,69.0233,69.1697,68.9113,68.9457,25727.0
2020-03-05 11:00:00,80.06,80.51,80.02,80.47,39636.0,68.963,69.3506,68.9285,69.3161,39636.0
2020-03-05 11:10:00,80.48,80.78,80.41,80.64,34013.0,69.3248,69.5832,69.2645,69.4626,34013.0
2020-03-05 11:20:00,80.63,80.82,80.45,80.66,21716.0,69.454,69.6176,69.2989,69.4798,21716.0
2020-03-05 11:30:00,80.7,80.75,80.41,80.43,16332.0,69.5143,69.5573,69.2645,69.2817,16332.0
2020-03-05 11:40:00,80.42,80.46,80.27,80.36,13100.0,69.2731,69.3075,69.1439,69.2214,13100.0
2020-03-05 11:50:00,80.44,80.51,80.0,80.06,9666.0,69.2903,69.3506,68.9113,68.963,9666.0
2020-03-05 12:00:00,80.08,80.11,79.76,79.84,17408.0,68.9802,69.006,68.7046,68.7735,17408.0
2020-03-05 12:10:00,79.81,79.94,79.71,79.75,22101.0,68.7476,68.8596,68.6615,68.6959,22101.0
2020-03-05 12:20:00,79.79,79.82,79.57,79.74,10598.0,68.7304,68.7562,68.5409,68.6873,10598.0
2020-03-05 12:30:00,79.68,79.93,79.41,79.44,9700.0,68.6356,68.851,68.4031,68.4289,9700.0
2020-03-05 12:40:00,79.47,79.5,79.06,79.24,14878.0,68.4547,68.4806,68.1016,68.2566,14878.0
2020-03-05 12:50:00,79.26,79.35,79.17,79.2,13062.0,68.2739,68.3514,68.1963,68.2222,13062.0
2020-03-05 13:00:00,79.2,79.33,79.09,79.15,15721.0,68.2222,68.3342,68.1274,68.1791,15721.0
2020-03-05 13:10:00,79.07,79.18,78.9,79.0,11269.0,68.1102,68.2049,67.9638,68.0499,11269.0
2020-03-05 13:20:00,79.02,79.23,78.89,79.23,13021.0,68.0671,68.248,67.9551,68.248,13021.0
2020-03-05 13:30:00,79.23,79.6,79.17,79.4,33090.0,68.248,68.5667,68.1963,68.3944,33090.0
2020-03-05 13:40:00,79.38,79.53,79.13,79.52,29364.0,68.3772,68.5064,68.1619,68.4978,29364.0
2020-03-05 13:50:00,79.54,79.62,79.1,79.34,12866.0,68.515,68.584,68.136,68.3428,12866.0
2020-03-05 14:00:00,79.32,79.32,79.05,79.2,30303.0,68.3255,68.3255,68.093,68.2222,30303.0
2020-03-05 14:10:00,79.2,79.44,79.17,79.21,21883.0,68.2222,68.4289,68.1963,68.2308,21883.0
2020-03-05 14:20:00,79.19,79.24,78.78,78.82,17438.0,68.2136,68.2566,67.8604,67.8948,17438.0
2020-03-05 14:30:00,78.88,79.26,78.84,79.2,20964.0,67.9465,68.2739,67.9121,68.2222,20964.0
2020-03-05 14:40:00,79.17,79.26,78.86,79.04,17765.0,68.1963,68.2739,67.9293,68.0843,17765.0
2020-03-05 14:50:00,79.09,79.17,78.86,79.08,19807.0,68.1274,68.1963,67.9293,68.1188,19807.0
2020-03-05 15:00:00,79.12,79.14,78.85,78.98,21688.0,68.1533,68.1705,67.9207,68.0327,21688.0
2020-03-05 15:10:00,78.98,79.08,78.54,78.7,28817.0,68.0327,68.1188,67.6537,67.7915,28817.0
2020-03-05 15:20:00,78.72,78.8,78.52,78.65,51748.0,67.8087,67.8776,67.6364,67.7484,51748.0
2020-03-05 15:30:00,78.62,79.14,78.54,78.81,52374.0,67.7226,68.1705,67.6537,67.8862,52374.0
2020-03-05 15:40:00,78.81,79.0,78.64,78.82,53620.0,67.8862,68.0499,67.7398,67.8948,53620.0
2020-03-05 15:50:00,78.84,79.59,78.82,79.32,270854.0,67.9121,68.5581,67.8948,68.3255,270854.0
2020-03-06 09:30:00,76.44,77.6,76.2,77.37,85254.0,65.8447,66.8439,65.638,66.6458,85254.0
2020-03-06 09:40:00,77.31,77.39,76.42,76.42,56346.0,66.5941,66.6631,65.8275,65.8275,56346.0
2020-03-06 09:50:00,76.42,76.65,76.1,76.58,37268.0,65.8275,66.0256,65.5519,65.9653,37268.0
2020-03-06 10:00:00,76.66,76.94,76.4,76.47,30068.0,66.0342,66.2754,65.8103,65.8706,30068.0
2020-03-06 10:10:00,76.5,77.06,76.33,76.85,23450.0,65.8964,66.3788,65.75,66.1979,23450.0
2020-03-06 10:20:00,76.85,77.46,76.74,77.36,25399.0,66.1979,66.7234,66.1031,66.6372,25399.0
2020-03-06 10:30:00,77.35,77.6,77.05,77.36,18956.0,66.6286,66.8439,66.3702,66.6372,18956.0
2020-03-06 10:40:00,77.36,77.6,77.24,77.53,22428.0,66.6372,66.8439,66.5338,66.7836,22428.0
2020-03-06 10:50:00,77.53,77.72,77.33,77.61,25046.0,66.7836,66.9473,66.6114,66.8526,25046.0
2020-03-06 11:00:00,77.6,77.85,77.23,77.29,24043.0,66.8439,67.0593,66.5252,66.5769,24043.0
2020-03-06 11:10:00,77.27,77.39,76.98,77.02,55049.0,66.5597,66.6631,66.3099,66.3443,55049.0
2020-03-06 11:20:00,77.03,77.3,76.9,77.13,34495.0,66.353,66.5855,66.241,66.4391,34495.0
2020-03-06 11:30:00,77.2,77.38,77.12,77.32,17390.0,66.4994,66.6544,66.4305,66.6028,17390.0
2020-03-06 11:40:00,77.3,77.34,76.72,76.72,21151.0,66.5855,66.62,66.0859,66.0859,21151.0
2020-03-06 11:50:00,76.71,76.94,76.69,76.85,17503.0,66.0773,66.2754,66.0601,66.1979,17503.0
2020-03-06 12:00:00,76.85,76.91,76.45,76.49,26692.0,66.1979,66.2496,65.8533,65.8878,26692.0
2020-03-06 12:10:00,76.44,76.52,76.18,76.2,18905.0,65.8447,65.9136,65.6208,65.638,18905.0
2020-03-06 12:20:00,76.15,76.45,76.15,76.18,14920.0,65.5949,65.8533,65.5949,65.6208,14920.0
2020-03-06 12:30:00,76.22,76.93,76.18,76.81,23933.0,65.6552,66.2668,65.6208,66.1634,23933.0
2020-03-06 12:40:00,76.75,76.97,76.73,76.85,41778.0,66.1118,66.3013,66.0945,66.1979,41778.0
2020-03-06 12:50:00,76.83,76.95,76.7,76.81,12404.0,66.1807,66.284,66.0687,66.1634,12404.0
2020-03-06 13:00:00,76.74,77.08,76.74,76.99,9824.0,66.1031,66.396,66.1031,66.3185,9824.0
2020-03-06 13:10:00,76.97,77.08,76.87,76.96,7920.0,66.3013,66.396,66.2151,66.2927,7920.0
2020-03-06 13:20:00,76.98,77.34,76.97,76.98,12214.0,66.3099,66.62,66.3013,66.3099,12214.0
2020-03-06 13:30:00,77.09,77.13,76.7,76.9,11652.0,66.4046,66.4391,66.0687,66.241,11652.0
2020-03-06 13:40:00,76.9,77.06,76.48,76.53,27767.0,66.241,66.3788,65.8792,65.9223,27767.0
2020-03-06 13:50:00,76.49,76.55,76.23,76.29,22100.0,65.8878,65.9395,65.6638,65.7155,22100.0
2020-03-06 14:00:00,76.31,76.31,76.06,76.11,20904.0,65.7328,65.7328,65.5174,65.5605,20904.0
2020-03-06 14:10:00,76.06,76.18,75.94,76.01,39786.0,65.5174,65.6208,65.414,65.4743,39786.0
2020-03-06 14:20:00,76.0,76.24,75.95,76.07,26978.0,65.4657,65.6725,65.4227,65.526,26978.0
2020-03-06 14:30:00,76.07,76.12,75.5,75.56,48978.0,65.526,65.5691,65.035,65.0867,48978.0
2020-03-06 14:40:00,75.59,75.65,75.32,75.33,32772.0,65.1126,65.1642,64.88,64.8886,32772.0
2020-03-06 14:50:00,75.33,75.73,75.25,75.5,36918.0,64.8886,65.2331,64.8197,65.035,36918.0
2020-03-06 15:00:00,75.48,75.57,75.21,75.24,36978.0,65.0178,65.0953,64.7852,64.8111,36978.0
2020-03-06 15:10:00,75.26,76.0,75.26,75.99,65493.0,64.8283,65.4657,64.8283,65.4571,65493.0
2020-03-06 15:20:00,76.0,76.19,75.82,75.91,50667.0,65.4657,65.6294,65.3107,65.3882,50667.0
2020-03-06 15:30:00,75.89,76.72,75.76,76.15,56171.0,65.371,66.0859,65.259,65.5949,56171.0
2020-03-06 15:40:00,76.2,76.9,76.14,76.87,69491.0,65.638,66.241,65.5863,66.2151,69491.0
2020-03-06 15:50:00,76.87,77.92,76.86,77.49,258193.0,66.2151,67.1196,66.2065,66.7492,258193.0
2020-03-09 09:30:00,72.36,72.53,69.52,70.8,102990.0,62.3303,62.4767,59.8839,60.9865,102990.0
2020-03-09 09:40:00,70.61,70.89,70.14,70.61,12458.0,60.8228,61.064,60.418,60.8228,12458.0
2020-03-09 09:50:00,70.61,74.18,70.61,73.03,92350.0,60.8228,63.898,60.8228,62.9074,92350.0
2020-03-09 10:00:00,73.22,73.44,72.49,73.17,51199.0,63.0711,63.2606,62.4422,63.028,51199.0
2020-03-09 10:10:00,73.23,73.35,72.76,72.95,98727.0,63.0797,63.183,62.6748,62.8385,98727.0
2020-03-09 10:20:00,73.0,73.06,72.49,72.83,108230.0,62.8815,62.9332,62.4422,62.7351,108230.0
2020-03-09 10:30:00,72.83,73.13,72.73,73.09,74430.0,62.7351,62.9935,62.649,62.9591,74430.0
2020-03-09 10:40:00,73.13,73.48,73.12,73.18,37908.0,62.9935,63.295,62.9849,63.0366,37908.0
2020-03-09 10:50:00,73.16,73.16,72.77,72.8,46990.0,63.0194,63.0194,62.6834,62.7093,46990.0
2020-03-09 11:00:00,72.78,73.08,72.7,73.07,29776.0,62.692,62.9505,62.6231,62.9418,29776.0
2020-03-09 11:10:00,73.09,73.92,73.06,73.81,33732.0,62.9591,63.674,62.9332,63.5793,33732.0
2020-03-09 11:20:00,73.78,74.13,73.72,74.01,37868.0,63.5534,63.8549,63.5017,63.7516,37868.0
2020-03-09 11:30:00,73.9,74.45,73.75,74.43,40268.0,63.6568,64.1306,63.5276,64.1133,40268.0
2020-03-09 11:40:00,74.42,75.04,74.37,75.01,51707.0,64.1047,64.6388,64.0617,64.6129,51707.0
2020-03-09 11:50:00,75.01,75.13,74.71,74.71,65442.0,64.6129,64.7163,64.3545,64.3545,65442.0
2020-03-09 12:00:00,74.74,74.82,74.35,74.76,25670.0,64.3804,64.4493,64.0444,64.3976,25670.0
2020-03-09 12:10:00,74.8,74.86,74.27,74.32,24905.0,64.4321,64.4837,63.9755,64.0186,24905.0
2020-03-09 12:20:00,74.34,74.45,73.77,73.8,52691.0,64.0358,64.1306,63.5448,63.5707,52691.0
2020-03-09 12:30:00,73.8,73.82,73.31,73.5,40764.0,63.5707,63.5879,63.1486,63.3122,40764.0
2020-03-09 12:40:00,73.54,73.6,73.08,73.19,50574.0,63.3467,63.3984,62.9505,63.0452,50574.0
2020-03-09 12:50:00,73.18,73.59,73.17,73.55,25746.0,63.0366,63.3898,63.028,63.3553,25746.0
2020-03-09 13:00:00,73.5,73.69,73.25,73.46,19512.0,63.3122,63.4759,63.0969,63.2778,19512.0
2020-03-09 13:10:00,73.39,73.72,73.39,73.56,14052.0,63.2175,63.5017,63.2175,63.3639,14052.0
2020-03-09 13:20:00,73.5,73.55,73.28,73.42,36519.0,63.3122,63.3553,63.1227,63.2433,36519.0
2020-03-09 13:30:00,73.38,73.38,72.93,73.02,24417.0,63.2089,63.2089,62.8212,62.8988,24417.0
2020-03-09 13:40:00,72.95,73.34,72.78,73.23,51696.0,62.8385,63.1744,62.692,63.0797,51696.0
2020-03-09 13:50:00,73.15,73.3,72.81,73.19,30267.0,63.0108,63.14,62.7179,63.0452,30267.0
2020-03-09 14:00:00,73.19,73.24,72.59,72.71,32190.0,63.0452,63.0883,62.5284,62.6317,32190.0
2020-03-09 14:10:00,72.74,73.47,72.7,73.19,40188.0,62.6576,63.2864,62.6231,63.0452,40188.0
2020-03-09 14:20:00,73.19,73.41,72.72,72.78,27217.0,63.0452,63.2347,62.6404,62.692,27217.0
2020-03-09 14:30:00,72.72,72.8,72.26,72.69,46511.0,62.6404,62.7093,62.2441,62.6145,46511.0
2020-03-09 14:40:00,72.7,72.74,72.13,72.5,28858.0,62.6231,62.6576,62.1321,62.4509,28858.0
2020-03-09 14:50:00,72.47,73.31,72.47,73.05,44681.0,62.425,63.1486,62.425,62.9246,44681.0
2020-03-09 15:00:00,73.03,73.46,72.8,73.23,60862.0,62.9074,63.2778,62.7093,63.0797,60862.0
2020-03-09 15:10:00,73.18,73.19,72.77,72.93,94117.0,63.0366,63.0452,62.6834,62.8212,94117.0
2020-03-09 15:20:00,72.92,73.62,72.87,73.32,109943.0,62.8126,63.4156,62.7696,63.1572,109943.0
2020-03-09 15:30:00,73.3,73.73,72.94,73.73,100312.0,63.14,63.5104,62.8299,63.5104,100312.0
2020-03-09 15:40:00,73.73,73.85,73.28,73.56,81014.0,63.5104,63.6137,63.1227,63.3639,81014.0
2020-03-09 15:50:00,73.44,73.46,72.45,72.45,233602.0,63.2606,63.2778,62.4078,62.4078,233602.0
2020-03-10 09:30:00,74.71,75.01,74.09,74.34,76907.0,64.3545,64.6129,63.8205,64.0358,76907.0
2020-03-10 09:40:00,74.29,74.29,74.03,74.14,46518.0,63.9927,63.9927,63.7688,63.8635,46518.0
2020-03-10 09:50:00,74.11,74.68,73.96,74.24,50494.0,63.8377,64.3287,63.7085,63.9497,50494.0
2020-03-10 10:00:00,74.24,74.96,74.21,74.95,23489.0,63.9497,64.5699,63.9238,64.5613,23489.0
2020-03-10 10:10:00,74.95,75.02,74.62,74.73,46727.0,64.5613,64.6216,64.277,64.3718,46727.0
2020-03-10 10:20:00,74.76,75.01,74.18,74.23,21537.0,64.3976,64.6129,63.898,63.9411,21537.0
2020-03-10 10:30:00,74.21,74.38,74.15,74.23,44577.0,63.9238,64.0703,63.8721,63.9411,44577.0
2020-03-10 10:40:00,74.25,74.34,74.09,74.2,35774.0,63.9583,64.0358,63.8205,63.9152,35774.0
2020-03-10 10:50:00,74.18,74.24,73.86,73.89,58196.0,63.898,63.9497,63.6223,63.6482,58196.0
2020-03-10 11:00:00,73.91,74.2,73.74,74.13,43897.0,63.6654,63.9152,63.519,63.8549,43897.0
2020-03-10 11:10:00,74.11,74.12,73.31,73.33,37316.0,63.8377,63.8463,63.1486,63.1658,37316.0
2020-03-10 11:20:00,73.38,73.56,72.84,72.85,31936.0,63.2089,63.3639,62.7437,62.7523,31936.0
2020-03-10 11:30:00,72.87,72.91,72.39,72.56,37598.0,62.7696,62.804,62.3561,62.5025,37598.0
2020-03-10 11:40:00,72.58,73.37,72.51,73.2,20324.0,62.5198,63.2003,62.4595,63.0538,20324.0
2020-03-10 11:50:00,73.19,73.32,72.6,72.74,23953.0,63.0452,63.1572,62.537,62.6576,23953.0
2020-03-10 12:00:00,72.79,73.36,72.79,73.04,54140.0,62.7007,63.1916,62.7007,62.916,54140.0
2020-03-10 12:10:00,73.1,73.76,73.0,73.69,67306.0,62.9677,63.5362,62.8815,63.4759,67306.0
2020-03-10 12:20:00,73.66,73.79,73.27,73.29,16102.0,63.4501,63.562,63.1141,63.1314,16102.0
2020-03-10 12:30:00,73.32,73.34,72.67,73.09,21742.0,63.1572,63.1744,62.5973,62.9591,21742.0
2020-03-10 12:40:00,73.05,73.57,72.77,73.43,20451.0,62.9246,63.3725,62.6834,63.2519,20451.0
2020-03-10 12:50:00,73.41,73.77,73.26,73.43,12503.0,63.2347,63.5448,63.1055,63.2519,12503.0
2020-03-10 13:00:00,73.42,73.73,73.04,73.68,15583.0,63.2433,63.5104,62.916,63.4673,15583.0
2020-03-10 13:10:00,73.73,74.1,73.44,74.02,27869.0,63.5104,63.8291,63.2606,63.7602,27869.0
2020-03-10 13:20:00,74.04,74.31,73.81,73.98,25376.0,63.7774,64.01,63.5793,63.7257,25376.0
2020-03-10 13:30:00,74.05,74.34,73.61,73.82,27229.0,63.786,64.0358,63.407,63.5879,27229.0
2020-03-10 13:40:00,73.95,74.0,73.2,73.23,27557.0,63.6999,63.7429,63.0538,63.0797,27557.0
2020-03-10 13:50:00,73.2,73.42,72.77,72.9,67828.0,63.0538,63.2433,62.6834,62.7954,67828.0
2020-03-10 14:00:00,72.89,73.14,72.67,73.14,59207.0,62.7868,63.0021,62.5973,63.0021,59207.0
2020-03-10 14:10:00,73.14,73.65,73.03,73.45,26540.0,63.0021,63.4415,62.9074,63.2692,26540.0
2020-03-10 14:20:00,73.42,73.5,72.96,73.31,34513.0,63.2433,63.3122,62.8471,63.1486,34513.0
2020-03-10 14:30:00,73.33,73.81,73.11,73.66,38068.0,63.1658,63.5793,62.9763,63.4501,38068.0
2020-03-10 14:40:00,73.62,75.08,73.61,75.08,28311.0,63.4156,64.6732,63.407,64.6732,28311.0
2020-03-10 14:50:00,74.89,74.93,74.54,74.66,24733.0,64.5096,64.544,64.2081,64.3115,24733.0
2020-03-10 15:00:00,74.73,75.35,74.67,75.06,34582.0,64.3718,64.9058,64.3201,64.656,34582.0
2020-03-10 15:10:00,75.11,76.0,75.11,76.0,36498.0,64.6991,65.4657,64.6991,65.4657,36498.0
2020-03-10 15:20:00,75.96,76.11,75.55,75.63,51306.0,65.4313,65.5605,65.0781,65.147,51306.0
2020-03-10 15:30:00,75.6,76.06,75.32,76.0,66068.0,65.1212,65.5174,64.88,65.4657,66068.0
2020-03-10 15:40:00,76.05,76.44,75.82,76.2,96248.0,65.5088,65.8447,65.3107,65.638,96248.0
2020-03-10 15:50:00,76.2,76.72,76.13,76.71,256722.0,65.638,66.0859,65.5777,66.0773,256722.0
2020-03-11 09:30:00,74.15,75.26,74.14,74.38,70398.0,63.8721,64.8283,63.8635,64.0703,70398.0
2020-03-11 09:40:00,74.34,74.95,74.29,74.66,30780.0,64.0358,64.5613,63.9927,64.3115,30780.0
2020-03-11 09:50:00,74.57,75.19,74.57,75.09,38702.0,64.2339,64.768,64.2339,64.6819,38702.0
2020-03-11 10:00:00,75.15,75.79,74.89,75.78,46990.0,64.7335,65.2848,64.5096,65.2762,46990.0
2020-03-11 10:10:00,75.79,75.98,75.39,75.54,32606.0,65.2848,65.4485,64.9403,65.0695,32606.0
2020-03-11 10:20:00,75.6,75.6,74.92,74.96,48219.0,65.1212,65.1212,64.5354,64.5699,48219.0
2020-03-11 10:30:00,74.97,75.02,74.64,74.78,39310.0,64.5785,64.6216,64.2942,64.4148,39310.0
2020-03-11 10:40:00,74.73,75.0,74.54,74.58,37083.0,64.3718,64.6043,64.2081,64.2425,37083.0
2020-03-11 10:50:00,74.64,74.86,74.48,74.77,30295.0,64.2942,64.4837,64.1564,64.4062,30295.0
2020-03-11 11:00:00,74.78,75.04,74.45,74.83,51787.0,64.4148,64.6388,64.1306,64.4579,51787.0
2020-03-11 11:10:00,74.87,75.09,74.54,74.59,43312.0,64.4923,64.6819,64.2081,64.2512,43312.0
2020-03-11 11:20:00,74.56,74.63,74.34,74.57,53645.0,64.2253,64.2856,64.0358,64.2339,53645.0
2020-03-11 11:30:00,74.59,75.11,74.44,75.05,38873.0,64.2512,64.6991,64.122,64.6474,38873.0
2020-03-11 11:40:00,75.1,75.11,74.54,74.81,54784.0,64.6905,64.6991,64.2081,64.4407,54784.0
2020-03-11 11:50:00,74.87,75.02,74.66,74.9,32757.0,64.4923,64.6216,64.3115,64.5182,32757.0
2020-03-11 12:00:00,74.88,75.18,74.63,75.15,18252.0,64.501,64.7594,64.2856,64.7335,18252.0
2020-03-11 12:10:00,75.19,75.68,75.11,75.48,18089.0,64.768,65.1901,64.6991,65.0178,18089.0
2020-03-11 12:20:00,75.51,75.58,74.8,74.91,31311.0,65.0436,65.1039,64.4321,64.5268,31311.0
2020-03-11 12:30:00,74.87,74.98,74.39,74.45,55736.0,64.4923,64.5871,64.0789,64.1306,55736.0
2020-03-11 12:40:00,74.48,74.57,74.27,74.41,62359.0,64.1564,64.2339,63.9755,64.0961,62359.0
2020-03-11 12:50:00,74.47,74.66,74.2,74.49,61535.0,64.1478,64.3115,63.9152,64.165,61535.0
2020-03-11 13:00:00,74.5,74.5,74.1,74.18,61065.0,64.1736,64.1736,63.8291,63.898,61065.0
2020-03-11 13:10:00,74.21,74.69,74.17,74.63,54940.0,63.9238,64.3373,63.8894,64.2856,54940.0
2020-03-11 13:20:00,74.64,74.83,74.37,74.79,46356.0,64.2942,64.4579,64.0617,64.4234,46356.0
2020-03-11 13:30:00,74.78,74.89,74.43,74.45,40483.0,64.4148,64.5096,64.1133,64.1306,40483.0
2020-03-11 13:40:00,74.47,74.7,74.24,74.61,63673.0,64.1478,64.3459,63.9497,64.2684,63673.0
2020-03-11 13:50:00,74.62,74.82,74.41,74.63,60077.0,64.277,64.4493,64.0961,64.2856,60077.0
2020-03-11 14:00:00,74.63,74.74,73.92,73.96,71563.0,64.2856,64.3804,63.674,63.7085,71563.0
2020-03-11 14:10:00,73.99,74.15,73.81,73.81,67510.0,63.7343,63.8721,63.5793,63.5793,67510.0
2020-03-11 14:20:00,73.8,73.96,73.63,73.83,61674.0,63.5707,63.7085,63.4242,63.5965,61674.0
2020-03-11 14:30:00,73.87,74.2,73.64,73.9,80800.0,63.631,63.9152,63.4328,63.6568,80800.0
2020-03-11 14:40:00,73.83,74.47,73.83,74.16,66405.0,63.5965,64.1478,63.5965,63.8808,66405.0
2020-03-11 14:50:00,74.18,74.41,73.76,73.82,67680.0,63.898,64.0961,63.5362,63.5879,67680.0
2020-03-11 15:00:00,73.82,74.04,73.26,73.33,88032.0,63.5879,63.7774,63.1055,63.1658,88032.0
2020-03-11 15:10:00,73.34,73.55,73.17,73.48,79078.0,63.1744,63.3553,63.028,63.295,79078.0
2020-03-11 15:20:00,73.47,73.91,73.05,73.87,135580.0,63.2864,63.6654,62.9246,63.631,135580.0
2020-03-11 15:30:00,73.81,75.0,73.7,74.76,111712.0,63.5793,64.6043,63.4845,64.3976,111712.0
2020-03-11 15:40:00,74.78,75.07,74.48,74.8,83032.0,64.4148,64.6646,64.1564,64.4321,83032.0
2020-03-11 15:50:00,74.79,75.26,74.2,74.69,307987.0,64.4234,64.8283,63.9152,64.3373,307987.0
2020-03-12 09:30:00,69.66,70.12,67.4,67.4,137205.0,60.0045,60.4007,58.0578,58.0578,137205.0
2020-03-12 09:40:00,67.4,67.4,67.4,67.4,0.0,58.0578,58.0578,58.0578,58.0578,0.0
2020-03-12 09:50:00,67.74,67.74,64.61,65.65,307915.0,58.3506,58.3506,55.6545,56.5503,307915.0
2020-03-12 10:00:00,65.62,66.88,65.09,66.88,230517.0,56.5245,57.6098,56.0679,57.6098,230517.0
2020-03-12 10:10:00,66.84,68.57,66.81,67.68,139910.0,57.5754,59.0656,57.5495,58.2989,139910.0
2020-03-12 10:20:00,67.69,68.46,67.51,67.95,73194.0,58.3076,58.9708,58.1525,58.5315,73194.0
2020-03-12 10:30:00,67.98,68.99,67.94,68.61,131391.0,58.5574,59.4274,58.5229,59.1,131391.0
2020-03-12 10:40:00,68.62,68.87,67.92,68.17,69827.0,59.1087,59.324,58.5057,58.721,69827.0
2020-03-12 10:50:00,68.15,68.83,68.0,68.79,48360.0,58.7038,59.2895,58.5746,59.2551,48360.0
2020-03-12 11:00:00,68.84,69.15,68.57,69.13,58418.0,59.2982,59.5652,59.0656,59.548,58418.0
2020-03-12 11:10:00,69.14,69.22,68.5,68.6,84183.0,59.5566,59.6255,59.0053,59.0914,84183.0
2020-03-12 11:20:00,68.57,69.09,68.55,68.84,96199.0,59.0656,59.5135,59.0484,59.2982,96199.0
2020-03-12 11:30:00,68.84,68.97,68.07,68.13,145428.0,59.2982,59.4101,58.6349,58.6866,145428.0
2020-03-12 11:40:00,68.15,68.31,67.5,67.85,143151.0,58.7038,58.8416,58.1439,58.4454,143151.0
2020-03-12 11:50:00,67.84,67.89,67.0,67.04,102665.0,58.4368,58.4798,57.7132,57.7477,102665.0
2020-03-12 12:00:00,66.99,67.04,66.43,66.44,92153.0,57.7046,57.7477,57.2222,57.2308,92153.0
2020-03-12 12:10:00,66.44,67.09,65.96,66.72,114738.0,57.2308,57.7907,56.8174,57.472,114738.0
2020-03-12 12:20:00,66.73,67.5,66.45,67.16,48730.0,57.4806,58.1439,57.2394,57.851,48730.0
2020-03-12 12:30:00,67.16,67.17,66.28,66.62,76208.0,57.851,57.8596,57.093,57.3859,76208.0
2020-03-12 12:40:00,66.62,67.18,66.23,67.13,61575.0,57.3859,57.8683,57.0499,57.8252,61575.0
2020-03-12 12:50:00,67.15,69.82,67.15,69.29,74401.0,57.8424,60.1423,57.8424,59.6858,74401.0
2020-03-12 13:00:00,69.19,71.58,68.87,70.67,67229.0,59.5996,61.6584,59.324,60.8745,67229.0
2020-03-12 13:10:00,70.75,70.95,69.42,69.59,72827.0,60.9434,61.1157,59.7978,59.9442,72827.0
2020-03-12 13:20:00,69.55,69.89,69.33,69.65,45958.0,59.9097,60.2026,59.7202,59.9959,45958.0
2020-03-12 13:30:00,69.6,69.95,68.04,68.17,40772.0,59.9528,60.2543,58.609,58.721,40772.0
2020-03-12 13:40:00,68.17,69.48,67.94,69.4,45555.0,58.721,59.8495,58.5229,59.7805,45555.0
2020-03-12 13:50:00,69.37,69.95,69.16,69.89,51222.0,59.7547,60.2543,59.5738,60.2026,51222.0
2020-03-12 14:00:00,69.94,70.17,69.19,69.48,72711.0,60.2457,60.4438,59.5996,59.8495,72711.0
2020-03-12 14:10:00,69.5,69.63,68.89,68.98,54507.0,59.8667,59.9787,59.3412,59.4188,54507.0
2020-03-12 14:20:00,69.01,69.4,68.72,69.16,53807.0,59.4446,59.7805,59.1948,59.5738,53807.0
2020-03-12 14:30:00,69.14,69.17,68.26,68.38,91131.0,59.5566,59.5824,58.7986,58.9019,91131.0
2020-03-12 14:40:00,68.38,69.1,68.29,69.07,75116.0,58.9019,59.5221,58.8244,59.4963,75116.0
2020-03-12 14:50:00,69.14,69.4,68.17,68.18,56136.0,59.5566,59.7805,58.721,58.7296,56136.0
2020-03-12 15:00:00,68.14,68.46,67.73,68.24,75669.0,58.6952,58.9708,58.342,58.7813,75669.0
2020-03-12 15:10:00,68.23,68.68,67.71,67.78,85432.0,58.7727,59.1603,58.3248,58.3851,85432.0
2020-03-12 15:20:00,67.8,68.17,67.7,68.02,73673.0,58.4023,58.721,58.3162,58.5918,73673.0
2020-03-12 15:30:00,67.99,68.22,67.69,67.97,102105.0,58.566,58.7641,58.3076,58.5488,102105.0
2020-03-12 15:40:00,67.97,68.55,67.38,67.73,186976.0,58.5488,59.0484,58.0405,58.342,186976.0
2020-03-12 15:50:00,67.74,68.1,66.29,66.49,504789.0,58.3506,58.6607,57.1016,57.2739,504789.0
2020-03-13 09:30:00,70.09,70.09,68.55,68.65,201350.0,60.3749,60.3749,59.0484,59.1345,201350.0
2020-03-13 09:40:00,68.56,68.8,68.0,68.61,102846.0,59.057,59.2637,58.5746,59.1,102846.0
2020-03-13 09:50:00,68.6,68.6,67.19,67.59,73242.0,59.0914,59.0914,57.8769,58.2214,73242.0
2020-03-13 10:00:00,67.8,68.05,67.45,67.72,61882.0,58.4023,58.6177,58.1008,58.3334,61882.0
2020-03-13 10:10:00,67.66,69.27,67.49,69.27,92403.0,58.2817,59.6686,58.1353,59.6686,92403.0
2020-03-13 10:20:00,69.27,69.49,68.52,68.63,47663.0,59.6686,59.8581,59.0225,59.1173,47663.0
2020-03-13 10:30:00,68.58,68.66,67.86,67.91,61788.0,59.0742,59.1431,58.454,58.4971,61788.0
2020-03-13 10:40:00,67.92,68.26,67.73,67.96,65719.0,58.5057,58.7986,58.342,58.5401,65719.0
2020-03-13 10:50:00,68.01,68.05,67.12,67.3,56860.0,58.5832,58.6177,57.8166,57.9716,56860.0
2020-03-13 11:00:00,67.32,67.68,66.81,67.14,79505.0,57.9888,58.2989,57.5495,57.8338,79505.0
2020-03-13 11:10:00,67.08,67.25,66.53,66.58,78987.0,57.7821,57.9285,57.3083,57.3514,78987.0
2020-03-13 11:20:00,66.59,66.79,65.81,65.9,69262.0,57.36,57.5323,56.6881,56.7657,69262.0
2020-03-13 11:30:00,65.9,66.25,65.38,65.6,65629.0,56.7657,57.0672,56.3177,56.5073,65629.0
2020-03-13 11:40:00,65.53,65.64,65.11,65.27,37877.0,56.447,56.5417,56.0852,56.223,37877.0
2020-03-13 11:50:00,65.19,66.52,65.18,66.3,44430.0,56.1541,57.2997,56.1455,57.1102,44430.0
2020-03-13 12:00:00,66.4,66.47,65.44,65.99,37370.0,57.1964,57.2567,56.3694,56.8432,37370.0
2020-03-13 12:10:00,65.98,66.5,65.84,66.05,53516.0,56.8346,57.2825,56.714,56.8949,53516.0
2020-03-13 12:20:00,66.03,66.19,65.61,65.72,37995.0,56.8777,57.0155,56.5159,56.6106,37995.0
2020-03-13 12:30:00,65.71,66.68,65.7,66.58,83794.0,56.602,57.4376,56.5934,57.3514,83794.0
2020-03-13 12:40:00,66.6,67.34,66.59,67.34,36540.0,57.3686,58.0061,57.36,58.0061,36540.0
2020-03-13 12:50:00,67.34,67.71,66.61,66.67,51498.0,58.0061,58.3248,57.3773,57.4289,51498.0
2020-03-13 13:00:00,66.69,66.92,66.42,66.72,41297.0,57.4462,57.6443,57.2136,57.472,41297.0
2020-03-13 13:10:00,66.72,67.3,66.57,67.2,23054.0,57.472,57.9716,57.3428,57.8855,23054.0
2020-03-13 13:20:00,67.27,67.94,67.25,67.94,68788.0,57.9458,58.5229,57.9285,58.5229,68788.0
2020-03-13 13:30:00,67.89,68.11,66.44,66.83,103409.0,58.4798,58.6693,57.2308,57.5668,103409.0
2020-03-13 13:40:00,66.87,67.32,66.86,67.15,53201.0,57.6012,57.9888,57.5926,57.8424,53201.0
2020-03-13 13:50:00,67.15,67.31,66.92,66.92,71971.0,57.8424,57.9802,57.6443,57.6443,71971.0
2020-03-13 14:00:00,66.92,67.0,66.19,66.56,130556.0,57.6443,57.7132,57.0155,57.3342,130556.0
2020-03-13 14:10:00,66.54,67.07,66.43,66.75,74376.0,57.317,57.7735,57.2222,57.4979,74376.0
2020-03-13 14:20:00,66.83,67.0,66.4,66.45,78765.0,57.5668,57.7132,57.1964,57.2394,78765.0
2020-03-13 14:30:00,66.47,66.72,66.0,66.04,52026.0,57.2567,57.472,56.8518,56.8863,52026.0
2020-03-13 14:40:00,66.05,66.73,65.91,66.53,91405.0,56.8949,57.4806,56.7743,57.3083,91405.0
2020-03-13 14:50:00,66.51,67.18,66.47,67.15,75028.0,57.2911,57.8683,57.2567,57.8424,75028.0
2020-03-13 15:00:00,67.11,67.87,67.05,67.29,57023.0,57.808,58.4626,57.7563,57.963,57023.0
2020-03-13 15:10:00,67.34,67.66,66.71,67.5,93648.0,58.0061,58.2817,57.4634,58.1439,93648.0
2020-03-13 15:20:00,67.49,68.02,67.26,67.85,75934.0,58.1353,58.5918,57.9372,58.4454,75934.0
2020-03-13 15:30:00,67.87,68.13,65.84,67.23,164741.0,58.4626,58.6866,56.714,57.9113,164741.0
2020-03-13 15:40:00,67.18,68.96,66.97,68.95,130802.0,57.8683,59.4015,57.6874,59.3929,130802.0
2020-03-13 15:50:00,68.95,71.56,68.94,71.56,350864.0,59.3929,61.6411,59.3843,61.6411,350864.0
2020-03-16 09:30:00,63.61,64.36,63.41,64.36,2019.0,54.7931,55.4391,54.6208,55.4391,2019.0
2020-03-16 09:40:00,64.0,64.43,61.14,61.3,159030.0,55.129,55.4994,52.6654,52.8033,159030.0
2020-03-16 09:50:00,61.3,61.91,59.7,59.76,273379.0,52.8033,53.3287,51.425,51.4767,273379.0
2020-03-16 10:00:00,59.72,60.15,59.21,59.6,266387.0,51.4423,51.8127,51.003,51.3389,266387.0
2020-03-16 10:10:00,59.63,60.51,58.7,60.03,300174.0,51.3647,52.1228,50.5637,51.7093,300174.0
2020-03-16 10:20:00,60.05,61.36,59.96,60.59,206358.0,51.7265,52.855,51.649,52.1917,206358.0
2020-03-16 10:30:00,60.6,62.1,60.58,62.06,126001.0,52.2003,53.4924,52.1831,53.4579,126001.0
2020-03-16 10:40:00,62.06,62.5,61.36,62.36,66636.0,53.4579,53.8369,52.855,53.7163,66636.0
2020-03-16 10:50:00,62.33,62.38,61.71,61.83,102011.0,53.6905,53.7336,53.1564,53.2598,102011.0
2020-03-16 11:00:00,61.8,62.9,61.63,62.85,64950.0,53.234,54.1815,53.0875,54.1384,64950.0
2020-03-16 11:10:00,62.92,63.87,62.86,63.87,43320.0,54.1987,55.017,54.147,55.017,43320.0
2020-03-16 11:20:00,63.85,64.32,63.16,63.23,42933.0,54.9998,55.4047,54.4055,54.4658,42933.0
2020-03-16 11:30:00,63.31,63.5,62.63,63.19,50685.0,54.5347,54.6983,53.9489,54.4313,50685.0
2020-03-16 11:40:00,63.22,63.26,62.34,62.75,80839.0,54.4571,54.4916,53.6991,54.0523,80839.0
2020-03-16 11:50:00,62.82,62.93,62.24,62.93,54157.0,54.1126,54.2073,53.613,54.2073,54157.0
2020-03-16 12:00:00,62.88,63.27,62.68,62.97,50651.0,54.1643,54.5002,53.992,54.2418,50651.0
2020-03-16 12:10:00,62.93,62.97,62.05,62.14,49734.0,54.2073,54.2418,53.4493,53.5268,49734.0
2020-03-16 12:20:00,62.15,62.66,62.08,62.12,55622.0,53.5355,53.9748,53.4752,53.5096,55622.0
2020-03-16 12:30:00,62.18,62.99,62.18,62.43,48406.0,53.5613,54.259,53.5613,53.7766,48406.0
2020-03-16 12:40:00,62.46,62.76,62.12,62.19,53311.0,53.8025,54.0609,53.5096,53.5699,53311.0
2020-03-16 12:50:00,62.2,62.2,61.49,61.92,36236.0,53.5785,53.5785,52.9669,53.3373,36236.0
2020-03-16 13:00:00,61.9,62.78,61.9,62.03,38877.0,53.3201,54.0781,53.3201,53.4321,38877.0
2020-03-16 13:10:00,62.05,62.56,61.78,61.81,62955.0,53.4493,53.8886,53.2167,53.2426,62955.0
2020-03-16 13:20:00,61.81,61.87,61.3,61.49,77400.0,53.2426,53.2943,52.8033,52.9669,77400.0
2020-03-16 13:30:00,61.44,61.45,60.78,61.1,64649.0,52.9239,52.9325,52.3553,52.631,64649.0
2020-03-16 13:40:00,61.09,61.1,60.71,60.97,70282.0,52.6224,52.631,52.2951,52.519,70282.0
2020-03-16 13:50:00,60.97,61.1,60.01,60.04,98698.0,52.519,52.631,51.6921,51.7179,98698.0
2020-03-16 14:00:00,60.03,60.41,59.69,60.1,82264.0,51.7093,52.0366,51.4164,51.7696,82264.0
2020-03-16 14:10:00,60.16,60.76,60.07,60.34,74117.0,51.8213,52.3381,51.7438,51.9763,74117.0
2020-03-16 14:20:00,60.36,60.76,60.19,60.76,56002.0,51.9936,52.3381,51.8471,52.3381,56002.0
2020-03-16 14:30:00,60.76,62.29,60.71,61.65,75437.0,52.3381,53.656,52.2951,53.1048,75437.0
2020-03-16 14:40:00,61.65,61.67,60.7,60.83,50994.0,53.1048,53.122,52.2864,52.3984,50994.0
2020-03-16 14:50:00,60.91,61.78,60.79,61.55,47738.0,52.4673,53.2167,52.364,53.0186,47738.0
2020-03-16 15:00:00,61.6,61.99,61.08,61.2,77234.0,53.0617,53.3976,52.6138,52.7171,77234.0
2020-03-16 15:10:00,61.22,61.48,60.75,60.84,125849.0,52.7344,52.9583,52.3295,52.407,125849.0
2020-03-16 15:20:00,60.89,60.99,59.96,60.01,86762.0,52.4501,52.5362,51.649,51.6921,86762.0
2020-03-16 15:30:00,59.92,59.97,59.09,59.3,114518.0,51.6146,51.6576,50.8996,51.0805,114518.0
2020-03-16 15:40:00,59.31,60.29,59.06,60.04,188018.0,51.0891,51.9333,50.8738,51.7179,188018.0
2020-03-16 15:50:00,59.94,59.94,57.62,57.63,490117.0,51.6318,51.6318,49.6334,49.642,490117.0
2020-03-17 09:30:00,58.47,59.11,56.08,56.16,248370.0,50.3655,50.9168,48.3068,48.3757,248370.0
2020-03-17 09:40:00,56.12,57.17,55.87,56.39,150871.0,48.3413,49.2457,48.1259,48.5738,150871.0
2020-03-17 09:50:00,56.41,56.55,55.41,55.88,90553.0,48.5911,48.7117,47.7297,48.1345,90553.0
2020-03-17 10:00:00,55.91,56.41,55.37,55.54,163618.0,48.1604,48.5911,47.6952,47.8417,163618.0
2020-03-17 10:10:00,55.57,56.31,55.57,55.76,192860.0,47.8675,48.5049,47.8675,48.0312,192860.0
2020-03-17 10:20:00,55.75,55.85,55.07,55.44,155313.0,48.0226,48.1087,47.4368,47.7555,155313.0
2020-03-17 10:30:00,55.43,55.65,55.02,55.47,128627.0,47.7469,47.9364,47.3937,47.7814,128627.0
2020-03-17 10:40:00,55.48,55.77,55.18,55.51,171560.0,47.79,48.0398,47.5316,47.8158,171560.0
2020-03-17 10:50:00,55.51,55.55,54.9,54.95,187488.0,47.8158,47.8503,47.2904,47.3334,187488.0
2020-03-17 11:00:00,54.92,56.38,54.9,56.34,133565.0,47.3076,48.5652,47.2904,48.5308,133565.0
2020-03-17 11:10:00,56.35,56.92,56.19,56.56,114342.0,48.5394,49.0304,48.4016,48.7203,114342.0
2020-03-17 11:20:00,56.57,56.63,55.27,55.59,129771.0,48.7289,48.7806,47.6091,47.8847,129771.0
2020-03-17 11:30:00,55.56,55.92,54.48,54.52,115986.0,47.8589,48.169,46.9286,46.963,115986.0
2020-03-17 11:40:00,54.55,55.08,54.49,54.84,103760.0,46.9889,47.4454,46.9372,47.2387,103760.0
2020-03-17 11:50:00,54.82,55.5,54.77,55.27,96011.0,47.2215,47.8072,47.1784,47.6091,96011.0
2020-03-17 12:00:00,55.34,56.26,55.16,56.2,235190.0,47.6694,48.4619,47.5143,48.4102,235190.0
2020-03-17 12:10:00,56.2,57.85,56.01,56.48,196945.0,48.4102,49.8315,48.2465,48.6514,196945.0
2020-03-17 12:20:00,56.46,56.71,55.98,56.51,75648.0,48.6341,48.8495,48.2207,48.6772,75648.0
2020-03-17 12:30:00,56.53,56.73,56.23,56.33,61453.0,48.6944,48.8667,48.436,48.5222,61453.0
2020-03-17 12:40:00,56.37,56.57,56.23,56.24,56341.0,48.5566,48.7289,48.436,48.4446,56341.0
2020-03-17 12:50:00,56.22,56.22,55.65,55.96,79773.0,48.4274,48.4274,47.9364,48.2034,79773.0
2020-03-17 13:00:00,55.98,56.33,55.82,55.97,93462.0,48.2207,48.5222,48.0828,48.2121,93462.0
2020-03-17 13:10:00,55.97,56.06,55.21,55.54,77111.0,48.2121,48.2896,47.5574,47.8417,77111.0
2020-03-17 13:20:00,55.54,55.85,55.47,55.75,59286.0,47.8417,48.1087,47.7814,48.0226,59286.0
2020-03-17 13:30:00,55.77,56.38,55.65,56.22,68783.0,48.0398,48.5652,47.9364,48.4274,68783.0
2020-03-17 13:40:00,56.22,56.38,56.02,56.34,93926.0,48.4274,48.5652,48.2551,48.5308,93926.0
2020-03-17 13:50:00,56.34,56.68,56.24,56.42,69131.0,48.5308,48.8236,48.4446,48.5997,69131.0
2020-03-17 14:00:00,56.41,56.95,55.95,56.94,59296.0,48.5911,49.0562,48.1948,49.0476,59296.0
2020-03-17 14:10:00,56.95,57.65,56.88,57.52,94582.0,49.0562,49.6592,48.9959,49.5472,94582.0
2020-03-17 14:20:00,57.55,57.63,56.51,56.89,122464.0,49.5731,49.642,48.6772,49.0045,122464.0
2020-03-17 14:30:00,56.92,57.66,56.92,57.63,87954.0,49.0304,49.6678,49.0304,49.642,87954.0
2020-03-17 14:40:00,57.61,57.99,57.0,57.16,100608.0,49.6247,49.9521,49.0993,49.2371,100608.0
2020-03-17 14:50:00,57.21,57.25,56.75,56.9,135083.0,49.2802,49.3146,48.8839,49.0132,135083.0
2020-03-17 15:00:00,56.89,56.95,55.96,56.81,144901.0,49.0045,49.0562,48.2034,48.9356,144901.0
2020-03-17 15:10:00,56.8,57.27,56.63,57.18,179685.0,48.927,49.3319,48.7806,49.2543,179685.0
2020-03-17 15:20:00,57.14,57.57,56.78,57.51,172316.0,49.2199,49.5903,48.9098,49.5386,172316.0
2020-03-17 15:30:00,57.52,59.46,57.51,59.38,149940.0,49.5472,51.2183,49.5386,51.1494,149940.0
2020-03-17 15:40:00,59.37,61.06,59.3,60.14,228072.0,51.1408,52.5965,51.0805,51.8041,228072.0
2020-03-17 15:50:00,60.16,61.27,59.18,60.92,474470.0,51.8213,52.7774,50.9771,52.4759,474470.0
2020-03-18 09:30:00,55.57,56.54,54.7,54.94,105935.0,47.8675,48.7031,47.1181,47.3248,105935.0
2020-03-18 09:40:00,54.93,55.89,54.7,55.66,94577.0,47.3162,48.1431,47.1181,47.945,94577.0
2020-03-18 09:50:00,55.64,56.53,55.32,56.14,91626.0,47.9278,48.6944,47.6522,48.3585,91626.0
2020-03-18 10:00:00,56.13,56.74,55.92,56.12,170741.0,48.3499,48.8753,48.169,48.3413,170741.0
2020-03-18 10:10:00,56.12,56.71,56.04,56.2,90274.0,48.3413,48.8495,48.2724,48.4102,90274.0
2020-03-18 10:20:00,56.17,56.27,55.65,56.03,108789.0,48.3843,48.4705,47.9364,48.2637,108789.0
2020-03-18 10:30:00,56.03,56.27,55.48,55.6,72942.0,48.2637,48.4705,47.79,47.8933,72942.0
2020-03-18 10:40:00,55.51,55.83,55.42,55.65,88705.0,47.8158,48.0915,47.7383,47.9364,88705.0
2020-03-18 10:50:00,55.58,55.6,53.5,53.5,68791.0,47.8761,47.8933,46.0844,46.0844,68791.0
2020-03-18 11:00:00,53.45,53.46,52.5,52.83,136471.0,46.0414,46.05,45.223,45.5073,136471.0
2020-03-18 11:10:00,52.83,54.11,52.83,53.99,115274.0,45.5073,46.6099,45.5073,46.5065,115274.0
2020-03-18 11:20:00,54.02,54.61,53.81,53.89,88124.0,46.5323,47.0406,46.3515,46.4204,88124.0
2020-03-18 11:30:00,53.91,54.01,53.22,53.48,60681.0,46.4376,46.5237,45.8432,46.0672,60681.0
2020-03-18 11:40:00,53.46,53.5,53.11,53.27,56556.0,46.05,46.0844,45.7485,45.8863,56556.0
2020-03-18 11:50:00,53.31,53.95,53.01,53.87,87258.0,45.9208,46.472,45.6623,46.4031,87258.0
2020-03-18 12:00:00,53.87,53.87,53.08,53.25,104259.0,46.4031,46.4031,45.7226,45.8691,104259.0
2020-03-18 12:10:00,53.25,53.4,52.51,52.69,118048.0,45.8691,45.9983,45.2316,45.3867,118048.0
2020-03-18 12:20:00,52.67,52.94,52.55,52.82,64064.0,45.3695,45.602,45.2661,45.4987,64064.0
2020-03-18 12:30:00,52.81,52.85,51.2,51.32,72477.0,45.4901,45.5245,44.1032,44.2066,72477.0
2020-03-18 12:40:00,51.36,52.21,51.3,52.03,50611.0,44.241,44.9732,44.1894,44.8182,50611.0
2020-03-18 12:50:00,51.96,52.06,51.39,51.4,22661.0,44.7579,44.844,44.2669,44.2755,22661.0
2020-03-18 13:00:00,51.4,51.4,51.4,51.4,0.0,44.2755,44.2755,44.2755,44.2755,0.0
2020-03-18 13:10:00,51.91,51.91,50.93,51.18,76697.0,44.7148,44.7148,43.8706,44.086,76697.0
2020-03-18 13:20:00,51.23,51.39,50.68,50.83,42277.0,44.1291,44.2669,43.6553,43.7845,42277.0
2020-03-18 13:30:00,50.78,50.81,49.68,49.8,94887.0,43.7414,43.7673,42.7939,42.8973,94887.0
2020-03-18 13:40:00,49.81,50.04,49.25,49.44,127552.0,42.9059,43.104,42.4235,42.5872,127552.0
2020-03-18 13:50:00,49.49,49.61,49.0,49.16,65302.0,42.6302,42.7336,42.2082,42.346,65302.0
2020-03-18 14:00:00,49.09,49.18,48.39,48.44,63044.0,42.2857,42.3632,41.6827,41.7258,63044.0
2020-03-18 14:10:00,48.47,48.68,47.87,48.44,75569.0,41.7516,41.9325,41.2348,41.7258,75569.0
2020-03-18 14:20:00,48.43,49.23,48.37,48.91,72490.0,41.7172,42.4063,41.6655,42.1306,72490.0
2020-03-18 14:30:00,48.91,50.39,48.76,50.39,57091.0,42.1306,43.4055,42.0014,43.4055,57091.0
2020-03-18 14:40:00,50.43,50.49,49.57,49.77,70835.0,43.44,43.4916,42.6992,42.8714,70835.0
2020-03-18 14:50:00,49.78,51.46,49.78,51.41,117691.0,42.88,44.3272,42.88,44.2841,117691.0
2020-03-18 15:00:00,51.45,52.66,51.12,52.63,114962.0,44.3186,45.3609,44.0343,45.335,114962.0
2020-03-18 15:10:00,52.59,55.25,52.59,54.3,173498.0,45.3006,47.5919,45.3006,46.7735,173498.0
2020-03-18 15:20:00,54.24,54.31,53.19,54.05,136593.0,46.7219,46.7821,45.8174,46.5582,136593.0
2020-03-18 15:30:00,54.09,54.6,53.87,53.95,182168.0,46.5926,47.032,46.4031,46.472,182168.0
2020-03-18 15:40:00,53.98,57.38,53.95,57.34,142952.0,46.4979,49.4266,46.472,49.3922,142952.0
2020-03-18 15:50:00,57.28,63.88,57.1,63.3,680209.0,49.3405,55.0257,49.1854,54.5261,680209.0
2020-03-19 09:30:00,62.76,62.76,55.54,56.97,285375.0,54.0609,54.0609,47.8417,49.0734,285375.0
2020-03-19 09:40:00,57.19,59.3,56.81,57.16,148357.0,49.263,51.0805,48.9356,49.2371,148357.0
2020-03-19 09:50:00,57.2,57.55,56.61,57.21,121523.0,49.2716,49.5731,48.7633,49.2802,121523.0
2020-03-19 10:00:00,57.2,58.56,57.0,58.56,88254.0,49.2716,50.4431,49.0993,50.4431,88254.0
2020-03-19 10:10:00,58.29,59.55,58.08,59.49,75870.0,50.2105,51.2958,50.0296,51.2442,75870.0
2020-03-19 10:20:00,59.54,59.82,58.64,58.87,115000.0,51.2872,51.5284,50.512,50.7101,115000.0
2020-03-19 10:30:00,58.85,58.87,56.86,56.86,117257.0,50.6929,50.7101,48.9787,48.9787,117257.0
2020-03-19 10:40:00,56.9,56.9,55.66,56.06,203653.0,49.0132,49.0132,47.945,48.2896,203653.0
2020-03-19 10:50:00,56.07,56.24,55.17,55.37,77586.0,48.2982,48.4446,47.5229,47.6952,77586.0
2020-03-19 11:00:00,55.22,56.85,55.21,56.35,81022.0,47.566,48.9701,47.5574,48.5394,81022.0
2020-03-19 11:10:00,56.35,56.36,55.58,55.71,112302.0,48.5394,48.548,47.8761,47.9881,112302.0
2020-03-19 11:20:00,55.76,57.58,55.57,57.45,52299.0,48.0312,49.5989,47.8675,49.4869,52299.0
2020-03-19 11:30:00,57.47,58.35,57.13,57.84,43827.0,49.5041,50.2622,49.2113,49.8229,43827.0
2020-03-19 11:40:00,57.83,58.02,57.01,57.94,48220.0,49.8142,49.9779,49.1079,49.909,48220.0
2020-03-19 11:50:00,57.82,57.89,56.2,56.36,45901.0,49.8056,49.8659,48.4102,48.548,45901.0
2020-03-19 12:00:00,56.28,56.4,55.15,55.15,55907.0,48.4791,48.5825,47.5057,47.5057,55907.0
2020-03-19 12:10:00,55.15,55.79,54.72,55.79,166929.0,47.5057,48.057,47.1353,48.057,166929.0
2020-03-19 12:20:00,55.75,56.27,55.02,55.58,76582.0,48.0226,48.4705,47.3937,47.8761,76582.0
2020-03-19 12:30:00,55.67,55.69,54.47,55.0,87304.0,47.9536,47.9709,46.92,47.3765,87304.0
2020-03-19 12:40:00,55.0,56.31,54.92,56.24,102960.0,47.3765,48.5049,47.3076,48.4446,102960.0
2020-03-19 12:50:00,56.28,57.35,56.24,56.76,56828.0,48.4791,49.4008,48.4446,48.8926,56828.0
2020-03-19 13:00:00,56.86,57.4,56.82,57.23,53862.0,48.9787,49.4438,48.9442,49.2974,53862.0
2020-03-19 13:10:00,57.24,57.5,56.88,57.5,46194.0,49.306,49.53,48.9959,49.53,46194.0
2020-03-19 13:20:00,57.45,58.21,57.0,57.06,83227.0,49.4869,50.1416,49.0993,49.151,83227.0
2020-03-19 13:30:00,57.03,57.18,56.65,56.9,63297.0,49.1251,49.2543,48.7978,49.0132,63297.0
2020-03-19 13:40:00,56.9,57.15,56.51,57.05,77295.0,49.0132,49.2285,48.6772,49.1424,77295.0
2020-03-19 13:50:00,57.07,59.49,57.06,58.67,437141.0,49.1596,51.2442,49.151,50.5378,437141.0
2020-03-19 14:00:00,58.65,58.76,56.4,56.54,144306.0,50.5206,50.6153,48.5825,48.7031,144306.0
2020-03-19 14:10:00,56.54,58.59,56.51,58.49,107809.0,48.7031,50.4689,48.6772,50.3828,107809.0
2020-03-19 14:20:00,58.54,59.47,57.68,58.13,107721.0,50.4258,51.2269,49.685,50.0727,107721.0
2020-03-19 14:30:00,58.08,58.15,56.8,57.86,132917.0,50.0296,50.0899,48.927,49.8401,132917.0
2020-03-19 14:40:00,57.85,58.72,57.61,58.45,88359.0,49.8315,50.5809,49.6247,50.3483,88359.0
2020-03-19 14:50:00,58.38,58.48,57.57,58.06,55287.0,50.288,50.3741,49.5903,50.0124,55287.0
2020-03-19 15:00:00,57.95,58.88,57.67,57.95,78854.0,49.9176,50.7187,49.6764,49.9176,78854.0
2020-03-19 15:10:00,57.93,59.39,57.74,58.68,114690.0,49.9004,51.158,49.7367,50.5464,114690.0
2020-03-19 15:20:00,58.68,59.69,58.63,59.23,87313.0,50.5464,51.4164,50.5034,51.0202,87313.0
2020-03-19 15:30:00,59.24,59.74,58.59,58.8,153792.0,51.0288,51.4595,50.4689,50.6498,153792.0
2020-03-19 15:40:00,58.87,59.98,58.69,58.94,135063.0,50.7101,51.6662,50.555,50.7704,135063.0
2020-03-19 15:50:00,58.96,58.98,57.62,57.97,335253.0,50.7876,50.8048,49.6334,49.9348,335253.0
2020-03-20 09:30:00,58.08,58.43,55.52,55.73,670677.0,50.0296,50.3311,47.8244,48.0053,670677.0
2020-03-20 09:40:00,55.85,55.88,54.1,54.17,107321.0,48.1087,48.1345,46.6013,46.6616,107321.0
2020-03-20 09:50:00,54.21,54.9,54.03,54.56,129240.0,46.696,47.2904,46.541,46.9975,129240.0
2020-03-20 10:00:00,54.6,55.33,54.13,54.25,81823.0,47.032,47.6608,46.6271,46.7305,81823.0
2020-03-20 10:10:00,54.34,54.41,53.71,53.79,71900.0,46.808,46.8683,46.2653,46.3342,71900.0
2020-03-20 10:20:00,53.78,54.88,53.5,54.74,80622.0,46.3256,47.2731,46.0844,47.1525,80622.0
2020-03-20 10:30:00,54.68,55.79,54.62,55.75,63019.0,47.1009,48.057,47.0492,48.0226,63019.0
2020-03-20 10:40:00,55.76,55.98,55.13,55.71,58001.0,48.0312,48.2207,47.4885,47.9881,58001.0
2020-03-20 10:50:00,55.76,56.49,55.71,56.35,84096.0,48.0312,48.66,47.9881,48.5394,84096.0
2020-03-20 11:00:00,56.36,56.39,55.61,55.86,66782.0,48.548,48.5738,47.902,48.1173,66782.0
2020-03-20 11:10:00,55.91,56.43,55.84,55.85,65981.0,48.1604,48.6083,48.1001,48.1087,65981.0
2020-03-20 11:20:00,55.82,55.82,54.59,54.66,68980.0,48.0828,48.0828,47.0233,47.0836,68980.0
2020-03-20 11:30:00,54.58,54.8,54.2,54.72,75459.0,47.0147,47.2042,46.6874,47.1353,75459.0
2020-03-20 11:40:00,54.7,54.72,53.63,54.6,189123.0,47.1181,47.1353,46.1964,47.032,189123.0
2020-03-20 11:50:00,54.51,54.72,54.22,54.23,53195.0,46.9544,47.1353,46.7046,46.7132,53195.0
2020-03-20 12:00:00,54.24,54.34,53.02,53.05,73207.0,46.7219,46.808,45.671,45.6968,73207.0
2020-03-20 12:10:00,53.07,53.59,52.77,53.17,87700.0,45.714,46.1619,45.4556,45.8002,87700.0
2020-03-20 12:20:00,53.13,53.2,52.42,52.65,74888.0,45.7657,45.826,45.1541,45.3522,74888.0
2020-03-20 12:30:00,52.61,53.52,52.58,52.84,60126.0,45.3178,46.1016,45.2919,45.5159,60126.0
2020-03-20 12:40:00,52.88,53.65,52.75,53.57,103439.0,45.5504,46.2136,45.4384,46.1447,103439.0
2020-03-20 12:50:00,53.61,54.28,53.54,53.73,57626.0,46.1792,46.7563,46.1189,46.2825,57626.0
2020-03-20 13:00:00,53.77,54.12,53.52,53.82,76448.0,46.317,46.6185,46.1016,46.3601,76448.0
2020-03-20 13:10:00,53.85,54.21,53.5,54.09,47609.0,46.3859,46.696,46.0844,46.5926,47609.0
2020-03-20 13:20:00,53.98,54.07,53.02,53.38,40125.0,46.4979,46.5754,45.671,45.9811,40125.0
2020-03-20 13:30:00,53.47,53.91,53.38,53.83,45093.0,46.0586,46.4376,45.9811,46.3687,45093.0
2020-03-20 13:40:00,53.78,54.14,53.54,53.58,43761.0,46.3256,46.6357,46.1189,46.1533,43761.0
2020-03-20 13:50:00,53.54,54.05,53.51,54.01,50706.0,46.1189,46.5582,46.093,46.5237,50706.0
2020-03-20 14:00:00,54.05,54.66,53.85,54.42,33430.0,46.5582,47.0836,46.3859,46.8769,33430.0
2020-03-20 14:10:00,54.31,54.42,53.33,53.51,57981.0,46.7821,46.8769,45.938,46.093,57981.0
2020-03-20 14:20:00,53.56,53.75,53.0,53.18,64246.0,46.1361,46.2998,45.6537,45.8088,64246.0
2020-03-20 14:30:00,53.17,53.41,52.79,53.09,42134.0,45.8002,46.0069,45.4728,45.7313,42134.0
2020-03-20 14:40:00,53.1,53.37,52.9,53.23,48526.0,45.7399,45.9724,45.5676,45.8518,48526.0
2020-03-20 14:50:00,53.18,53.41,52.0,52.42,108261.0,45.8088,46.0069,44.7923,45.1541,108261.0
2020-03-20 15:00:00,52.45,52.88,51.8,51.9,91984.0,45.18,45.5504,44.6201,44.7062,91984.0
2020-03-20 15:10:00,51.88,52.68,51.77,52.16,65410.0,44.689,45.3781,44.5942,44.9302,65410.0
2020-03-20 15:20:00,52.18,53.11,51.83,52.98,53612.0,44.9474,45.7485,44.6459,45.6365,53612.0
2020-03-20 15:30:00,52.92,53.1,52.17,52.24,80179.0,45.5848,45.7399,44.9388,44.9991,80179.0
2020-03-20 15:40:00,52.24,52.5,51.73,51.73,88081.0,44.9991,45.223,44.5598,44.5598,88081.0
2020-03-20 15:50:00,51.75,53.07,51.37,52.51,491044.0,44.577,45.714,44.2497,45.2316,491044.0
2020-03-23 09:30:00,52.02,52.06,49.69,50.14,226128.0,44.8096,44.844,42.8025,43.1901,226128.0
2020-03-23 09:40:00,50.25,50.74,49.61,50.53,160805.0,43.2849,43.707,42.7336,43.5261,160805.0
2020-03-23 09:50:00,50.53,51.63,50.13,51.26,111541.0,43.5261,44.4736,43.1815,44.1549,111541.0
2020-03-23 10:00:00,51.3,51.6,50.58,50.81,153917.0,44.1894,44.4478,43.5692,43.7673,153917.0
2020-03-23 10:10:00,50.89,51.52,50.16,50.18,97553.0,43.8362,44.3789,43.2074,43.2246,97553.0
2020-03-23 10:20:00,50.21,50.94,50.04,50.85,72863.0,43.2504,43.8793,43.104,43.8017,72863.0
2020-03-23 10:30:00,50.85,50.92,50.24,50.65,79595.0,43.8017,43.862,43.2763,43.6295,79595.0
2020-03-23 10:40:00,50.66,51.29,50.08,50.49,96699.0,43.6381,44.1807,43.1385,43.4916,96699.0
2020-03-23 10:50:00,50.52,50.7,49.97,49.99,68058.0,43.5175,43.6725,43.0437,43.0609,68058.0
2020-03-23 11:00:00,50.04,50.17,49.04,49.52,149379.0,43.104,43.216,42.2426,42.6561,149379.0
2020-03-23 11:10:00,49.53,49.88,49.03,49.15,102789.0,42.6647,42.9662,42.234,42.3374,102789.0
2020-03-23 11:20:00,49.2,49.26,48.72,49.0,74649.0,42.3804,42.4321,41.967,42.2082,74649.0
2020-03-23 11:30:00,48.99,49.16,48.54,49.11,90232.0,42.1995,42.346,41.8119,42.3029,90232.0
2020-03-23 11:40:00,49.06,49.14,48.5,48.72,50986.0,42.2598,42.3288,41.7775,41.967,50986.0
2020-03-23 11:50:00,48.68,49.32,48.63,49.16,44041.0,41.9325,42.4838,41.8894,42.346,44041.0
2020-03-23 12:00:00,49.16,49.53,48.87,48.98,103053.0,42.346,42.6647,42.0962,42.1909,103053.0
2020-03-23 12:10:00,48.98,50.26,48.77,50.0,66756.0,42.1909,43.2935,42.01,43.0696,66756.0
2020-03-23 12:20:00,49.98,50.14,49.55,49.65,64720.0,43.0523,43.1901,42.6819,42.7681,64720.0
2020-03-23 12:30:00,49.62,50.13,49.25,49.86,74711.0,42.7422,43.1815,42.4235,42.949,74711.0
2020-03-23 12:40:00,50.04,51.46,49.92,51.46,83202.0,43.104,44.3272,43.0006,44.3272,83202.0
2020-03-23 12:50:00,51.46,51.83,50.93,51.65,83592.0,44.3272,44.6459,43.8706,44.4908,83592.0
2020-03-23 13:00:00,51.61,51.83,51.33,51.66,54528.0,44.4564,44.6459,44.2152,44.4995,54528.0
2020-03-23 13:10:00,51.67,52.5,51.67,52.09,56158.0,44.5081,45.223,44.5081,44.8699,56158.0
2020-03-23 13:20:00,52.0,52.17,51.53,51.56,66725.0,44.7923,44.9388,44.3875,44.4133,66725.0
2020-03-23 13:30:00,51.51,51.57,50.51,50.67,70394.0,44.3703,44.4219,43.5089,43.6467,70394.0
2020-03-23 13:40:00,50.71,51.74,50.55,51.73,59392.0,43.6811,44.5684,43.5433,44.5598,59392.0
2020-03-23 13:50:00,51.73,51.76,49.73,49.86,91490.0,44.5598,44.5856,42.837,42.949,91490.0
2020-03-23 14:00:00,49.86,50.36,49.5,49.85,84771.0,42.949,43.3797,42.6389,42.9403,84771.0
2020-03-23 14:10:00,49.87,50.33,49.86,49.93,55200.0,42.9576,43.3538,42.949,43.0093,55200.0
2020-03-23 14:20:00,49.89,50.82,49.72,50.67,70060.0,42.9748,43.7759,42.8284,43.6467,70060.0
2020-03-23 14:30:00,50.74,50.74,49.64,49.93,55867.0,43.707,43.707,42.7595,43.0093,55867.0
2020-03-23 14:40:00,49.92,50.81,49.92,50.8,53961.0,43.0006,43.7673,43.0006,43.7587,53961.0
2020-03-23 14:50:00,50.73,50.75,49.87,49.97,76314.0,43.6984,43.7156,42.9576,43.0437,76314.0
2020-03-23 15:00:00,50.0,50.58,49.82,50.5,98735.0,43.0696,43.5692,42.9145,43.5002,98735.0
2020-03-23 15:10:00,50.5,50.52,49.88,49.88,73394.0,43.5002,43.5175,42.9662,42.9662,73394.0
2020-03-23 15:20:00,49.88,49.96,49.3,49.76,128562.0,42.9662,43.0351,42.4666,42.8628,128562.0
2020-03-23 15:30:00,49.74,50.18,49.45,49.86,130646.0,42.8456,43.2246,42.5958,42.949,130646.0
2020-03-23 15:40:00,49.88,50.57,49.67,50.21,128267.0,42.9662,43.5605,42.7853,43.2504,128267.0
2020-03-23 15:50:00,50.17,51.14,49.95,50.39,338347.0,43.216,44.0515,43.0265,43.4055,338347.0
2020-03-24 09:30:00,52.78,55.46,52.76,53.91,170734.0,45.4642,47.7727,45.447,46.4376,170734.0
2020-03-24 09:40:00,53.89,54.62,53.38,54.41,108583.0,46.4204,47.0492,45.9811,46.8683,108583.0
2020-03-24 09:50:00,54.37,54.56,53.47,54.01,89088.0,46.8338,46.9975,46.0586,46.5237,89088.0
2020-03-24 10:00:00,54.04,55.25,53.95,55.11,74234.0,46.5496,47.5919,46.472,47.4713,74234.0
2020-03-24 10:10:00,55.03,55.24,53.95,55.07,73826.0,47.4023,47.5832,46.472,47.4368,73826.0
2020-03-24 10:20:00,55.04,55.91,54.66,55.79,94683.0,47.411,48.1604,47.0836,48.057,94683.0
2020-03-24 10:30:00,55.74,56.75,55.59,56.72,123762.0,48.0139,48.8839,47.8847,48.8581,123762.0
2020-03-24 10:40:00,56.62,57.49,56.16,56.41,96110.0,48.772,49.5214,48.3757,48.5911,96110.0
2020-03-24 10:50:00,56.38,57.45,56.29,56.7,82286.0,48.5652,49.4869,48.4877,48.8409,82286.0
2020-03-24 11:00:00,56.68,57.17,56.68,56.87,60439.0,48.8236,49.2457,48.8236,48.9873,60439.0
2020-03-24 11:10:00,56.87,57.6,56.73,57.34,68211.0,48.9873,49.6161,48.8667,49.3922,68211.0
2020-03-24 11:20:00,57.34,58.11,57.23,57.88,60815.0,49.3922,50.0554,49.2974,49.8573,60815.0
2020-03-24 11:30:00,57.88,58.6,57.47,58.6,69716.0,49.8573,50.4775,49.5041,50.4775,69716.0
2020-03-24 11:40:00,58.49,59.22,58.37,59.14,116768.0,50.3828,51.0116,50.2794,50.9427,116768.0
2020-03-24 11:50:00,59.22,60.9,59.21,60.69,135215.0,51.0116,52.4587,51.003,52.2778,135215.0
2020-03-24 12:00:00,60.68,61.23,60.49,60.88,130934.0,52.2692,52.743,52.1055,52.4415,130934.0
2020-03-24 12:10:00,60.89,61.39,60.09,60.73,132584.0,52.4501,52.8808,51.761,52.3123,132584.0
2020-03-24 12:20:00,60.68,61.0,60.55,60.8,97696.0,52.2692,52.5449,52.1572,52.3726,97696.0
2020-03-24 12:30:00,60.8,61.49,60.1,61.23,98790.0,52.3726,52.9669,51.7696,52.743,98790.0
2020-03-24 12:40:00,61.17,61.87,60.83,61.42,86127.0,52.6913,53.2943,52.3984,52.9066,86127.0
2020-03-24 12:50:00,61.5,61.5,60.5,60.86,48292.0,52.9756,52.9756,52.1142,52.4243,48292.0
2020-03-24 13:00:00,60.84,60.93,59.32,59.4,42222.0,52.407,52.4846,51.0977,51.1666,42222.0
2020-03-24 13:10:00,59.43,59.61,59.0,59.5,31374.0,51.1925,51.3475,50.8221,51.2528,31374.0
2020-03-24 13:20:00,59.34,60.35,59.21,59.83,43068.0,51.1149,51.985,51.003,51.537,43068.0
2020-03-24 13:30:00,59.72,61.02,59.72,60.74,76084.0,51.4423,52.5621,51.4423,52.3209,76084.0
2020-03-24 13:40:00,60.78,60.99,59.26,59.36,70022.0,52.3553,52.5362,51.046,51.1322,70022.0
2020-03-24 13:50:00,59.38,59.43,58.61,59.08,37166.0,51.1494,51.1925,50.4861,50.891,37166.0
2020-03-24 14:00:00,58.99,59.3,58.31,58.4,36304.0,50.8135,51.0805,50.2277,50.3052,36304.0
2020-03-24 14:10:00,58.36,58.86,58.18,58.55,66152.0,50.2708,50.7015,50.1157,50.4344,66152.0
2020-03-24 14:20:00,58.68,59.06,58.41,58.92,58819.0,50.5464,50.8738,50.3139,50.7532,58819.0
2020-03-24 14:30:00,58.91,59.63,58.73,59.46,41716.0,50.7445,51.3647,50.5895,51.2183,41716.0
2020-03-24 14:40:00,59.57,59.58,58.57,58.85,42614.0,51.3131,51.3217,50.4517,50.6929,42614.0
2020-03-24 14:50:00,58.8,60.2,58.78,60.13,77269.0,50.6498,51.8557,50.6326,51.7954,77269.0
2020-03-24 15:00:00,60.21,60.86,59.76,60.73,130041.0,51.8644,52.4243,51.4767,52.3123,130041.0
2020-03-24 15:10:00,60.69,60.89,58.18,58.31,125000.0,52.2778,52.4501,50.1157,50.2277,125000.0
2020-03-24 15:20:00,58.46,59.34,58.38,59.27,122406.0,50.3569,51.1149,50.288,51.0546,122406.0
2020-03-24 15:30:00,59.32,59.45,58.76,59.3,101315.0,51.0977,51.2097,50.6153,51.0805,101315.0
2020-03-24 15:40:00,59.31,59.51,58.51,58.73,126130.0,51.0891,51.2614,50.4,50.5895,126130.0
2020-03-24 15:50:00,58.62,59.79,58.41,59.42,364461.0,50.4947,51.5026,50.3139,51.1839,364461.0
2020-03-25 09:30:00,59.0,60.21,57.63,59.7,151113.0,50.8221,51.8644,49.642,51.425,151113.0
2020-03-25 09:40:00,59.62,59.99,57.41,58.61,90435.0,51.3561,51.6748,49.4525,50.4861,90435.0
2020-03-25 09:50:00,58.64,60.36,56.74,56.76,182321.0,50.512,51.9936,48.8753,48.8926,182321.0
2020-03-25 10:00:00,56.75,57.79,54.33,56.09,182922.0,48.8839,49.7798,46.7994,48.3154,182922.0
2020-03-25 10:10:00,56.3,56.93,55.21,56.0,102120.0,48.4963,49.039,47.5574,48.2379,102120.0
2020-03-25 10:20:00,55.95,57.98,55.83,57.82,80008.0,48.1948,49.9435,48.0915,49.8056,80008.0
2020-03-25 10:30:00,57.66,59.38,57.57,59.15,135129.0,49.6678,51.1494,49.5903,50.9513,135129.0
2020-03-25 10:40:00,59.09,59.33,57.82,58.2,54456.0,50.8996,51.1063,49.8056,50.133,54456.0
2020-03-25 10:50:00,58.24,59.64,58.16,59.42,74675.0,50.1674,51.3734,50.0985,51.1839,74675.0
2020-03-25 11:00:00,59.48,59.63,58.8,58.95,91094.0,51.2355,51.3647,50.6498,50.779,91094.0
2020-03-25 11:10:00,59.02,59.29,58.39,59.14,43930.0,50.8393,51.0719,50.2966,50.9427,43930.0
2020-03-25 11:20:00,59.1,59.31,58.54,58.75,46856.0,50.9082,51.0891,50.4258,50.6067,46856.0
2020-03-25 11:30:00,58.79,59.49,58.63,59.31,51044.0,50.6412,51.2442,50.5034,51.0891,51044.0
2020-03-25 11:40:00,59.34,59.47,58.89,59.4,45861.0,51.1149,51.2269,50.7273,51.1666,45861.0
2020-03-25 11:50:00,59.49,60.11,59.32,59.67,46624.0,51.2442,51.7782,51.0977,51.3992,46624.0
2020-03-25 12:00:00,59.68,60.7,59.43,60.63,34882.0,51.4078,52.2864,51.1925,52.2261,34882.0
2020-03-25 12:10:00,60.7,61.65,60.38,61.41,64782.0,52.2864,53.1048,52.0108,52.898,64782.0
2020-03-25 12:20:00,61.36,63.25,61.26,63.02,99134.0,52.855,54.483,52.7688,54.2849,99134.0
2020-03-25 12:30:00,63.08,63.15,61.9,62.96,111292.0,54.3365,54.3968,53.3201,54.2332,111292.0
2020-03-25 12:40:00,62.94,63.89,62.08,63.19,93154.0,54.216,55.0343,53.4752,54.4313,93154.0
2020-03-25 12:50:00,63.21,64.11,62.67,62.85,114464.0,54.4485,55.2238,53.9834,54.1384,114464.0
2020-03-25 13:00:00,62.85,64.27,62.65,64.22,93150.0,54.1384,55.3616,53.9661,55.3185,93150.0
2020-03-25 13:10:00,64.19,64.21,63.0,64.1,154420.0,55.2927,55.3099,54.2676,55.2152,154420.0
2020-03-25 13:20:00,64.1,64.1,63.33,63.76,72541.0,55.2152,55.2152,54.5519,54.9223,72541.0
2020-03-25 13:30:00,63.75,64.96,63.44,64.76,100320.0,54.9137,55.956,54.6466,55.7837,100320.0
2020-03-25 13:40:00,64.99,65.44,64.7,65.36,176072.0,55.9818,56.3694,55.732,56.3005,176072.0
2020-03-25 13:50:00,65.47,65.67,63.79,63.96,214184.0,56.3953,56.5676,54.9481,55.0946,214184.0
2020-03-25 14:00:00,63.99,64.29,62.72,62.96,114983.0,55.1204,55.3788,54.0264,54.2332,114983.0
2020-03-25 14:10:00,62.97,63.25,62.84,63.15,100986.0,54.2418,54.483,54.1298,54.3968,100986.0
2020-03-25 14:20:00,63.15,63.69,62.83,62.93,96271.0,54.3968,54.862,54.1212,54.2073,96271.0
2020-03-25 14:30:00,62.87,63.04,61.61,62.44,80484.0,54.1557,54.3021,53.0703,53.7853,80484.0
2020-03-25 14:40:00,62.45,62.98,62.37,62.79,78502.0,53.7939,54.2504,53.725,54.0867,78502.0
2020-03-25 14:50:00,62.76,63.27,61.92,62.63,90119.0,54.0609,54.5002,53.3373,53.9489,90119.0
2020-03-25 15:00:00,62.59,63.27,62.41,62.63,76105.0,53.9145,54.5002,53.7594,53.9489,76105.0
2020-03-25 15:10:00,62.54,63.0,62.04,62.91,63230.0,53.8714,54.2676,53.4407,54.1901,63230.0
2020-03-25 15:20:00,62.88,63.36,62.11,62.31,82200.0,54.1643,54.5777,53.501,53.6733,82200.0
2020-03-25 15:30:00,62.15,63.08,62.02,62.85,111231.0,53.5355,54.3365,53.4235,54.1384,111231.0
2020-03-25 15:40:00,62.89,63.29,61.2,61.41,218032.0,54.1729,54.5174,52.7171,52.898,218032.0
2020-03-25 15:50:00,61.3,61.72,59.03,60.08,552691.0,52.8033,53.1651,50.8479,51.7524,552691.0
2020-03-26 09:30:00,60.17,62.01,60.01,62.01,93721.0,51.8299,53.4149,51.6921,53.4149,93721.0
2020-03-26 09:40:00,62.2,62.51,60.18,61.15,65536.0,53.5785,53.8456,51.8385,52.6741,65536.0
2020-03-26 09:50:00,61.08,63.24,60.52,63.24,49329.0,52.6138,54.4744,52.1314,54.4744,49329.0
2020-03-26 10:00:00,63.17,63.87,62.34,63.62,120753.0,54.4141,55.017,53.6991,54.8017,120753.0
2020-03-26 10:10:00,63.69,63.85,62.91,63.65,60510.0,54.862,54.9998,54.1901,54.8275,60510.0
2020-03-26 10:20:00,63.63,63.8,62.13,62.36,42563.0,54.8103,54.9567,53.5182,53.7163,42563.0
2020-03-26 10:30:00,62.26,62.89,61.59,61.71,59444.0,53.6302,54.1729,53.0531,53.1564,59444.0
2020-03-26 10:40:00,61.68,62.64,61.38,61.54,39110.0,53.1306,53.9575,52.8722,53.01,39110.0
2020-03-26 10:50:00,61.5,62.34,61.44,62.12,44851.0,52.9756,53.6991,52.9239,53.5096,44851.0
2020-03-26 11:00:00,62.22,62.71,61.71,62.08,40840.0,53.5958,54.0178,53.1564,53.4752,40840.0
2020-03-26 11:10:00,62.4,62.91,62.06,62.7,43573.0,53.7508,54.1901,53.4579,54.0092,43573.0
2020-03-26 11:20:00,62.93,63.44,62.72,63.12,40773.0,54.2073,54.6466,54.0264,54.371,40773.0
2020-03-26 11:30:00,63.21,63.56,62.7,62.75,33371.0,54.4485,54.75,54.0092,54.0523,33371.0
2020-03-26 11:40:00,62.69,62.87,62.51,62.69,31341.0,54.0006,54.1557,53.8456,54.0006,31341.0
2020-03-26 11:50:00,62.64,63.24,62.36,63.06,26970.0,53.9575,54.4744,53.7163,54.3193,26970.0
2020-03-26 12:00:00,63.13,63.4,62.5,62.52,44371.0,54.3796,54.6122,53.8369,53.8542,44371.0
2020-03-26 12:10:00,62.55,62.9,62.38,62.77,80817.0,53.88,54.1815,53.7336,54.0695,80817.0
2020-03-26 12:20:00,62.82,63.5,62.71,63.32,76063.0,54.1126,54.6983,54.0178,54.5433,76063.0
2020-03-26 12:30:00,63.35,63.99,63.31,63.37,35385.0,54.5691,55.1204,54.5347,54.5864,35385.0
2020-03-26 12:40:00,63.37,63.87,63.22,63.6,37266.0,54.5864,55.017,54.4571,54.7845,37266.0
2020-03-26 12:50:00,63.6,64.03,63.52,63.88,42624.0,54.7845,55.1549,54.7156,55.0257,42624.0
2020-03-26 13:00:00,63.88,64.19,63.42,63.58,43567.0,55.0257,55.2927,54.6294,54.7672,43567.0
2020-03-26 13:10:00,63.54,63.62,63.04,63.2,32027.0,54.7328,54.8017,54.3021,54.4399,32027.0
2020-03-26 13:20:00,63.21,63.32,62.74,62.84,32164.0,54.4485,54.5433,54.0437,54.1298,32164.0
2020-03-26 13:30:00,62.78,63.61,62.58,63.54,52097.0,54.0781,54.7931,53.9059,54.7328,52097.0
2020-03-26 13:40:00,63.53,64.63,63.45,64.59,101538.0,54.7242,55.6717,54.6553,55.6372,101538.0
2020-03-26 13:50:00,64.56,64.86,63.96,64.19,63169.0,55.6114,55.8698,55.0946,55.2927,63169.0
2020-03-26 14:00:00,64.23,64.66,63.65,63.78,36982.0,55.3271,55.6975,54.8275,54.9395,36982.0
2020-03-26 14:10:00,63.88,64.03,63.63,64.01,31744.0,55.0257,55.1549,54.8103,55.1376,31744.0
2020-03-26 14:20:00,63.92,64.16,63.75,63.89,30925.0,55.0601,55.2669,54.9137,55.0343,30925.0
2020-03-26 14:30:00,63.92,64.62,63.86,64.46,32843.0,55.0601,55.6631,55.0084,55.5253,32843.0
2020-03-26 14:40:00,64.45,64.45,63.92,64.14,21755.0,55.5167,55.5167,55.0601,55.2496,21755.0
2020-03-26 14:50:00,64.17,64.75,63.95,64.71,58753.0,55.2755,55.7751,55.086,55.7406,58753.0
2020-03-26 15:00:00,64.72,64.96,64.28,64.34,70469.0,55.7492,55.956,55.3702,55.4219,70469.0
2020-03-26 15:10:00,64.31,64.53,63.94,64.38,45498.0,55.3961,55.5856,55.0773,55.4564,45498.0
2020-03-26 15:20:00,64.35,64.72,64.12,64.63,40225.0,55.4305,55.7492,55.2324,55.6717,40225.0
2020-03-26 15:30:00,64.63,64.91,63.91,64.32,69852.0,55.6717,55.9129,55.0515,55.4047,69852.0
2020-03-26 15:40:00,64.38,64.51,63.93,64.13,88219.0,55.4564,55.5683,55.0687,55.241,88219.0
2020-03-26 15:50:00,64.17,66.14,64.17,65.67,346772.0,55.2755,56.9724,55.2755,56.5676,346772.0
2020-03-27 09:30:00,62.55,63.99,62.2,63.43,127748.0,53.88,55.1204,53.5785,54.638,127748.0
2020-03-27 09:40:00,63.27,63.43,62.1,62.34,48920.0,54.5002,54.638,53.4924,53.6991,48920.0
2020-03-27 09:50:00,62.45,63.41,62.2,62.76,27243.0,53.7939,54.6208,53.5785,54.0609,27243.0
2020-03-27 10:00:00,62.69,62.87,61.76,62.14,50140.0,54.0006,54.1557,53.1995,53.5268,50140.0
2020-03-27 10:10:00,62.17,62.52,61.23,61.68,56161.0,53.5527,53.8542,52.743,53.1306,56161.0
2020-03-27 10:20:00,61.77,61.77,60.93,61.12,63044.0,53.2081,53.2081,52.4846,52.6482,63044.0
2020-03-27 10:30:00,61.18,61.57,60.89,61.1,55774.0,52.6999,53.0358,52.4501,52.631,55774.0
2020-03-27 10:40:00,61.1,61.26,60.75,61.04,35166.0,52.631,52.7688,52.3295,52.5793,35166.0
2020-03-27 10:50:00,60.99,61.67,60.78,61.66,48881.0,52.5362,53.122,52.3553,53.1134,48881.0
2020-03-27 11:00:00,61.58,61.83,61.3,61.83,25067.0,53.0445,53.2598,52.8033,53.2598,25067.0
2020-03-27 11:10:00,61.76,62.39,61.47,62.17,52019.0,53.1995,53.7422,52.9497,53.5527,52019.0
2020-03-27 11:20:00,62.15,62.27,61.37,61.47,49839.0,53.5355,53.6388,52.8636,52.9497,49839.0
2020-03-27 11:30:00,61.45,61.51,60.96,61.29,41842.0,52.9325,52.9842,52.5104,52.7947,41842.0
2020-03-27 11:40:00,61.21,61.34,60.52,60.7,33079.0,52.7257,52.8377,52.1314,52.2864,33079.0
2020-03-27 11:50:00,60.71,60.83,60.16,60.28,30427.0,52.2951,52.3984,51.8213,51.9247,30427.0
2020-03-27 12:00:00,60.28,60.38,60.1,60.25,41612.0,51.9247,52.0108,51.7696,51.8988,41612.0
2020-03-27 12:10:00,60.27,60.71,60.22,60.69,30586.0,51.916,52.2951,51.873,52.2778,30586.0
2020-03-27 12:20:00,60.71,60.78,60.41,60.44,52770.0,52.2951,52.3553,52.0366,52.0625,52770.0
2020-03-27 12:30:00,60.44,61.43,60.41,61.2,50117.0,52.0625,52.9153,52.0366,52.7171,50117.0
2020-03-27 12:40:00,61.2,62.29,61.13,61.91,86530.0,52.7171,53.656,52.6568,53.3287,86530.0
2020-03-27 12:50:00,61.94,62.35,61.67,62.04,50027.0,53.3546,53.7077,53.122,53.4407,50027.0
2020-03-27 13:00:00,61.99,62.29,61.87,61.98,63162.0,53.3976,53.656,53.2943,53.389,63162.0
2020-03-27 13:10:00,61.96,62.06,61.65,61.93,67469.0,53.3718,53.4579,53.1048,53.3459,67469.0
2020-03-27 13:20:00,61.95,62.24,61.68,61.78,96995.0,53.3632,53.613,53.1306,53.2167,96995.0
2020-03-27 13:30:00,61.79,62.51,61.64,62.48,41655.0,53.2254,53.8456,53.0961,53.8197,41655.0
2020-03-27 13:40:00,62.5,62.97,62.23,62.93,52191.0,53.8369,54.2418,53.6044,54.2073,52191.0
2020-03-27 13:50:00,62.91,62.91,61.97,61.98,45816.0,54.1901,54.1901,53.3804,53.389,45816.0
2020-03-27 14:00:00,62.05,62.23,61.65,62.16,54766.0,53.4493,53.6044,53.1048,53.5441,54766.0
2020-03-27 14:10:00,62.14,62.53,62.12,62.4,32584.0,53.5268,53.8628,53.5096,53.7508,32584.0
2020-03-27 14:20:00,62.42,62.71,62.15,62.36,48963.0,53.768,54.0178,53.5355,53.7163,48963.0
2020-03-27 14:30:00,62.39,62.75,62.31,62.46,43407.0,53.7422,54.0523,53.6733,53.8025,43407.0
2020-03-27 14:40:00,62.48,62.49,61.72,61.74,51467.0,53.8197,53.8283,53.1651,53.1823,51467.0
2020-03-27 14:50:00,61.66,62.56,61.54,62.4,55007.0,53.1134,53.8886,53.01,53.7508,55007.0
2020-03-27 15:00:00,62.37,62.72,62.17,62.63,50075.0,53.725,54.0264,53.5527,53.9489,50075.0
2020-03-27 15:10:00,62.61,62.93,62.5,62.86,50730.0,53.9317,54.2073,53.8369,54.147,50730.0
2020-03-27 15:20:00,62.86,63.33,62.64,63.06,66127.0,54.147,54.5519,53.9575,54.3193,66127.0
2020-03-27 15:30:00,63.07,63.13,62.54,62.54,101021.0,54.3279,54.3796,53.8714,53.8714,101021.0
2020-03-27 15:40:00,62.51,62.54,61.4,61.4,95687.0,53.8456,53.8714,52.8894,52.8894,95687.0
2020-03-27 15:50:00,61.24,61.27,59.68,60.17,598297.0,52.7516,52.7774,51.4078,51.8299,598297.0
2020-03-30 09:30:00,60.68,61.59,60.28,60.32,121949.0,52.2692,53.0531,51.9247,51.9591,121949.0
2020-03-30 09:40:00,60.5,60.88,60.34,60.54,57651.0,52.1142,52.4415,51.9763,52.1486,57651.0
2020-03-30 09:50:00,60.56,61.17,60.41,61.1,76578.0,52.1658,52.6913,52.0366,52.631,76578.0
2020-03-30 10:00:00,61.22,61.82,60.83,61.73,48404.0,52.7344,53.2512,52.3984,53.1737,48404.0
2020-03-30 10:10:00,61.73,61.99,61.29,61.8,43866.0,53.1737,53.3976,52.7947,53.234,43866.0
2020-03-30 10:20:00,61.84,61.94,61.37,61.73,39772.0,53.2684,53.3546,52.8636,53.1737,39772.0
2020-03-30 10:30:00,61.65,62.69,61.52,62.51,62736.0,53.1048,54.0006,52.9928,53.8456,62736.0
2020-03-30 10:40:00,62.44,62.63,62.03,62.17,37937.0,53.7853,53.9489,53.4321,53.5527,37937.0
2020-03-30 10:50:00,62.16,62.2,61.59,61.9,99512.0,53.5441,53.5785,53.0531,53.3201,99512.0
2020-03-30 11:00:00,61.94,62.92,61.85,62.83,48546.0,53.3546,54.1987,53.277,54.1212,48546.0
2020-03-30 11:10:00,62.93,63.65,62.75,63.39,59808.0,54.2073,54.8275,54.0523,54.6036,59808.0
2020-03-30 11:20:00,63.39,63.92,63.37,63.86,58036.0,54.6036,55.0601,54.5864,55.0084,58036.0
2020-03-30 11:30:00,63.89,63.94,63.4,63.6,52322.0,55.0343,55.0773,54.6122,54.7845,52322.0
2020-03-30 11:40:00,63.55,63.7,63.41,63.49,32996.0,54.7414,54.8706,54.6208,54.6897,32996.0
2020-03-30 11:50:00,63.53,63.58,63.21,63.47,31648.0,54.7242,54.7672,54.4485,54.6725,31648.0
2020-03-30 12:00:00,63.47,63.5,63.12,63.29,46016.0,54.6725,54.6983,54.371,54.5174,46016.0
2020-03-30 12:10:00,63.29,64.09,63.29,63.97,57070.0,54.5174,55.2066,54.5174,55.1032,57070.0
2020-03-30 12:20:00,63.97,64.3,63.68,64.22,53580.0,55.1032,55.3874,54.8534,55.3185,53580.0
2020-03-30 12:30:00,64.22,64.62,63.98,64.62,74226.0,55.3185,55.6631,55.1118,55.6631,74226.0
2020-03-30 12:40:00,64.61,64.66,64.14,64.38,61217.0,55.6545,55.6975,55.2496,55.4564,61217.0
2020-03-30 12:50:00,64.38,64.68,64.22,64.33,44270.0,55.4564,55.7148,55.3185,55.4133,44270.0
2020-03-30 13:00:00,64.31,64.31,63.57,63.62,137593.0,55.3961,55.3961,54.7586,54.8017,137593.0
2020-03-30 13:10:00,63.61,64.19,63.61,64.18,39916.0,54.7931,55.2927,54.7931,55.2841,39916.0
2020-03-30 13:20:00,64.18,64.59,64.13,64.54,44894.0,55.2841,55.6372,55.241,55.5942,44894.0
2020-03-30 13:30:00,64.56,64.63,64.3,64.53,43159.0,55.6114,55.6717,55.3874,55.5856,43159.0
2020-03-30 13:40:00,64.52,64.61,64.22,64.55,52004.0,55.577,55.6545,55.3185,55.6028,52004.0
2020-03-30 13:50:00,64.52,64.73,64.17,64.38,50963.0,55.577,55.7578,55.2755,55.4564,50963.0
2020-03-30 14:00:00,64.36,64.51,64.23,64.4,59798.0,55.4391,55.5683,55.3271,55.4736,59798.0
2020-03-30 14:10:00,64.38,64.4,63.72,63.94,64051.0,55.4564,55.4736,54.8878,55.0773,64051.0
2020-03-30 14:20:00,63.93,64.42,63.8,64.42,60119.0,55.0687,55.4908,54.9567,55.4908,60119.0
2020-03-30 14:30:00,64.39,64.47,64.19,64.43,41997.0,55.465,55.5339,55.2927,55.4994,41997.0
2020-03-30 14:40:00,64.45,64.72,64.23,64.47,47060.0,55.5167,55.7492,55.3271,55.5339,47060.0
2020-03-30 14:50:00,64.49,64.72,64.24,64.34,62163.0,55.5511,55.7492,55.3358,55.4219,62163.0
2020-03-30 15:00:00,64.37,64.63,64.25,64.51,53195.0,55.4477,55.6717,55.3444,55.5683,53195.0
2020-03-30 15:10:00,64.5,64.95,64.32,64.51,62818.0,55.5597,55.9473,55.4047,55.5683,62818.0
2020-03-30 15:20:00,64.53,64.86,63.55,63.79,101430.0,55.5856,55.8698,54.7414,54.9481,101430.0
2020-03-30 15:30:00,63.83,64.46,63.81,64.44,116452.0,54.9826,55.5253,54.9654,55.508,116452.0
2020-03-30 15:40:00,64.44,64.55,64.26,64.42,111895.0,55.508,55.6028,55.353,55.4908,111895.0
2020-03-30 15:50:00,64.51,64.95,64.15,64.41,412008.0,55.5683,55.9473,55.2582,55.4822,412008.0
2020-03-31 09:30:00,63.9,64.85,62.3,62.66,149454.0,55.0429,55.8612,53.6647,53.9748,149454.0
2020-03-31 09:40:00,62.75,63.47,62.26,62.34,102229.0,54.0523,54.6725,53.6302,53.6991,102229.0
2020-03-31 09:50:00,62.37,62.61,61.73,62.08,68880.0,53.725,53.9317,53.1737,53.4752,68880.0
2020-03-31 10:00:00,62.13,62.57,61.41,61.63,48870.0,53.5182,53.8972,52.898,53.0875,48870.0
2020-03-31 10:10:00,61.59,62.98,61.59,62.98,38770.0,53.0531,54.2504,53.0531,54.2504,38770.0
2020-03-31 10:20:00,62.89,63.2,62.61,62.94,99481.0,54.1729,54.4399,53.9317,54.216,99481.0
2020-03-31 10:30:00,62.92,63.27,62.79,63.17,38005.0,54.1987,54.5002,54.0867,54.4141,38005.0
2020-03-31 10:40:00,63.17,63.26,62.89,63.13,43553.0,54.4141,54.4916,54.1729,54.3796,43553.0
2020-03-31 10:50:00,63.14,63.37,63.0,63.14,39570.0,54.3882,54.5864,54.2676,54.3882,39570.0
2020-03-31 11:00:00,63.17,63.51,63.0,63.44,67936.0,54.4141,54.7069,54.2676,54.6466,67936.0
2020-03-31 11:10:00,63.44,63.46,62.91,62.92,43577.0,54.6466,54.6639,54.1901,54.1987,43577.0
2020-03-31 11:20:00,62.93,63.21,62.79,63.08,41138.0,54.2073,54.4485,54.0867,54.3365,41138.0
2020-03-31 11:30:00,63.07,63.52,63.07,63.11,32753.0,54.3279,54.7156,54.3279,54.3624,32753.0
2020-03-31 11:40:00,63.14,63.43,63.09,63.43,40242.0,54.3882,54.638,54.3452,54.638,40242.0
2020-03-31 11:50:00,63.4,63.49,63.12,63.25,27573.0,54.6122,54.6897,54.371,54.483,27573.0
2020-03-31 12:00:00,63.24,63.3,62.93,63.28,33077.0,54.4744,54.5261,54.2073,54.5088,33077.0
2020-03-31 12:10:00,63.24,63.28,62.95,63.01,41836.0,54.4744,54.5088,54.2246,54.2763,41836.0
2020-03-31 12:20:00,63.04,63.24,62.81,63.12,163152.0,54.3021,54.4744,54.104,54.371,163152.0
2020-03-31 12:30:00,63.14,63.2,62.84,62.98,209628.0,54.3882,54.4399,54.1298,54.2504,209628.0
2020-03-31 12:40:00,62.98,63.5,62.93,63.45,99097.0,54.2504,54.6983,54.2073,54.6553,99097.0
2020-03-31 12:50:00,63.43,63.51,63.03,63.18,71060.0,54.638,54.7069,54.2935,54.4227,71060.0
2020-03-31 13:00:00,63.2,63.44,62.91,63.05,96238.0,54.4399,54.6466,54.1901,54.3107,96238.0
2020-03-31 13:10:00,63.02,63.09,62.76,62.9,41781.0,54.2849,54.3452,54.0609,54.1815,41781.0
2020-03-31 13:20:00,62.85,63.06,62.68,63.0,119674.0,54.1384,54.3193,53.992,54.2676,119674.0
2020-03-31 13:30:00,62.96,63.19,62.87,62.93,60066.0,54.2332,54.4313,54.1557,54.2073,60066.0
2020-03-31 13:40:00,62.92,63.11,62.92,63.0,36709.0,54.1987,54.3624,54.1987,54.2676,36709.0
2020-03-31 13:50:00,63.01,63.19,62.93,63.18,75170.0,54.2763,54.4313,54.2073,54.4227,75170.0
2020-03-31 14:00:00,63.21,63.23,62.95,63.05,33402.0,54.4485,54.4658,54.2246,54.3107,33402.0
2020-03-31 14:10:00,63.08,63.08,62.85,63.02,148682.0,54.3365,54.3365,54.1384,54.2849,148682.0
2020-03-31 14:20:00,63.04,63.62,62.91,63.61,74938.0,54.3021,54.8017,54.1901,54.7931,74938.0
2020-03-31 14:30:00,63.6,63.95,63.37,63.83,64260.0,54.7845,55.086,54.5864,54.9826,64260.0
2020-03-31 14:40:00,63.81,63.81,63.39,63.67,87390.0,54.9654,54.9654,54.6036,54.8448,87390.0
2020-03-31 14:50:00,63.68,63.81,63.38,63.46,144861.0,54.8534,54.9654,54.595,54.6639,144861.0
2020-03-31 15:00:00,63.46,63.57,63.39,63.5,157007.0,54.6639,54.7586,54.6036,54.6983,157007.0
2020-03-31 15:10:00,63.5,63.52,63.03,63.15,205989.0,54.6983,54.7156,54.2935,54.3968,205989.0
2020-03-31 15:20:00,63.18,63.27,62.63,62.88,141987.0,54.4227,54.5002,53.9489,54.1643,141987.0
2020-03-31 15:30:00,62.9,63.26,62.9,63.12,130136.0,54.1815,54.4916,54.1815,54.371,130136.0
2020-03-31 15:40:00,63.13,63.23,62.62,62.65,91414.0,54.3796,54.4658,53.9403,53.9661,91414.0
2020-03-31 15:50:00,62.67,63.01,62.13,62.99,687075.0,53.9834,54.2763,53.5182,54.259,687075.0
2020-04-01 09:30:00,59.46,61.21,59.12,60.35,152759.0,51.2183,52.7257,50.9254,51.985,152759.0
2020-04-01 09:40:00,60.34,61.38,60.23,61.33,147263.0,51.9763,52.8722,51.8816,52.8291,147263.0
2020-04-01 09:50:00,61.33,61.61,60.79,61.18,140398.0,52.8291,53.0703,52.364,52.6999,140398.0
2020-04-01 10:00:00,61.31,61.31,60.62,60.81,91452.0,52.8119,52.8119,52.2175,52.3812,91452.0
2020-04-01 10:10:00,60.9,61.39,60.87,61.13,55837.0,52.4587,52.8808,52.4329,52.6568,55837.0
2020-04-01 10:20:00,61.13,61.2,60.86,61.12,63718.0,52.6568,52.7171,52.4243,52.6482,63718.0
2020-04-01 10:30:00,61.01,61.56,60.95,61.34,35258.0,52.5535,53.0272,52.5018,52.8377,35258.0
2020-04-01 10:40:00,61.32,61.58,61.2,61.47,66245.0,52.8205,53.0445,52.7171,52.9497,66245.0
2020-04-01 10:50:00,61.38,61.49,61.24,61.38,68801.0,52.8722,52.9669,52.7516,52.8722,68801.0
2020-04-01 11:00:00,61.38,61.62,61.32,61.47,36097.0,52.8722,53.0789,52.8205,52.9497,36097.0
2020-04-01 11:10:00,61.44,61.83,61.36,61.79,75622.0,52.9239,53.2598,52.855,53.2254,75622.0
2020-04-01 11:20:00,61.8,62.04,61.74,61.98,199505.0,53.234,53.4407,53.1823,53.389,199505.0
2020-04-01 11:30:00,61.98,62.15,61.69,61.73,246348.0,53.389,53.5355,53.1392,53.1737,246348.0
2020-04-01 11:40:00,61.7,62.04,61.38,61.65,227083.0,53.1478,53.4407,52.8722,53.1048,227083.0
2020-04-01 11:50:00,61.7,62.11,61.37,61.37,88295.0,53.1478,53.501,52.8636,52.8636,88295.0
2020-04-01 12:00:00,61.31,61.55,61.18,61.42,110665.0,52.8119,53.0186,52.6999,52.9066,110665.0
2020-04-01 12:10:00,61.41,61.67,61.29,61.29,83004.0,52.898,53.122,52.7947,52.7947,83004.0
2020-04-01 12:20:00,61.26,61.45,61.1,61.2,81208.0,52.7688,52.9325,52.631,52.7171,81208.0
2020-04-01 12:30:00,61.18,61.26,60.9,60.97,102564.0,52.6999,52.7688,52.4587,52.519,102564.0
2020-04-01 12:40:00,60.99,61.1,60.77,60.8,116006.0,52.5362,52.631,52.3467,52.3726,116006.0
2020-04-01 12:50:00,60.78,60.92,60.72,60.77,73237.0,52.3553,52.4759,52.3037,52.3467,73237.0
2020-04-01 13:00:00,60.77,61.03,60.68,60.92,72896.0,52.3467,52.5707,52.2692,52.4759,72896.0
2020-04-01 13:10:00,60.9,61.14,60.82,61.0,61862.0,52.4587,52.6654,52.3898,52.5449,61862.0
2020-04-01 13:20:00,60.98,61.39,60.9,61.17,60288.0,52.5276,52.8808,52.4587,52.6913,60288.0
2020-04-01 13:30:00,61.08,61.18,60.84,61.04,68791.0,52.6138,52.6999,52.407,52.5793,68791.0
2020-04-01 13:40:00,61.05,61.13,60.83,61.01,46339.0,52.5879,52.6568,52.3984,52.5535,46339.0
2020-04-01 13:50:00,60.98,61.17,60.92,61.09,445800.0,52.5276,52.6913,52.4759,52.6224,445800.0
2020-04-01 14:00:00,61.09,61.38,61.01,61.01,136993.0,52.6224,52.8722,52.5535,52.5535,136993.0
2020-04-01 14:10:00,61.02,61.06,60.19,60.4,45443.0,52.5621,52.5965,51.8471,52.028,45443.0
2020-04-01 14:20:00,60.42,60.65,60.3,60.37,56467.0,52.0452,52.2434,51.9419,52.0022,56467.0
2020-04-01 14:30:00,60.37,60.63,60.22,60.55,86349.0,52.0022,52.2261,51.873,52.1572,86349.0
2020-04-01 14:40:00,60.53,60.6,60.38,60.47,37666.0,52.14,52.2003,52.0108,52.0883,37666.0
2020-04-01 14:50:00,60.47,60.49,60.21,60.22,76919.0,52.0883,52.1055,51.8644,51.873,76919.0
2020-04-01 15:00:00,60.23,60.4,60.11,60.28,62107.0,51.8816,52.028,51.7782,51.9247,62107.0
2020-04-01 15:10:00,60.29,60.38,60.13,60.35,69191.0,51.9333,52.0108,51.7954,51.985,69191.0
2020-04-01 15:20:00,60.32,60.33,60.07,60.08,65937.0,51.9591,51.9677,51.7438,51.7524,65937.0
2020-04-01 15:30:00,60.08,60.21,59.84,59.87,115878.0,51.7524,51.8644,51.5456,51.5715,115878.0
2020-04-01 15:40:00,59.89,60.49,59.75,60.33,125846.0,51.5887,52.1055,51.4681,51.9677,125846.0
2020-04-01 15:50:00,60.31,60.88,60.01,60.6,421244.0,51.9505,52.4415,51.6921,52.2003,421244.0
2020-04-02 09:30:00,59.92,61.2,59.79,60.92,74926.0,51.6146,52.7171,51.5026,52.4759,74926.0
2020-04-02 09:40:00,60.67,61.48,59.9,60.07,69039.0,52.2606,52.9583,51.5973,51.7438,69039.0
2020-04-02 09:50:00,60.11,60.85,59.91,60.79,47679.0,51.7782,52.4156,51.6059,52.364,47679.0
2020-04-02 10:00:00,60.73,60.99,60.03,60.57,47338.0,52.3123,52.5362,51.7093,52.1745,47338.0
2020-04-02 10:10:00,60.51,60.75,60.33,60.55,75693.0,52.1228,52.3295,51.9677,52.1572,75693.0
2020-04-02 10:20:00,60.57,60.84,60.51,60.84,75215.0,52.1745,52.407,52.1228,52.407,75215.0
2020-04-02 10:30:00,60.87,61.63,60.84,61.45,77218.0,52.4329,53.0875,52.407,52.9325,77218.0
2020-04-02 10:40:00,61.41,61.44,60.82,60.96,157769.0,52.898,52.9239,52.3898,52.5104,157769.0
2020-04-02 10:50:00,60.97,61.03,60.2,60.45,79163.0,52.519,52.5707,51.8557,52.0711,79163.0
2020-04-02 11:00:00,60.51,60.71,60.07,60.29,56748.0,52.1228,52.2951,51.7438,51.9333,56748.0
2020-04-02 11:10:00,60.28,60.69,60.04,60.54,67792.0,51.9247,52.2778,51.7179,52.1486,67792.0
2020-04-02 11:20:00,60.64,60.64,60.05,60.28,37708.0,52.2348,52.2348,51.7265,51.9247,37708.0
2020-04-02 11:30:00,60.25,60.68,60.13,60.57,80424.0,51.8988,52.2692,51.7954,52.1745,80424.0
2020-04-02 11:40:00,60.61,60.87,60.53,60.87,56816.0,52.2089,52.4329,52.14,52.4329,56816.0
2020-04-02 11:50:00,60.79,60.9,60.5,60.65,39707.0,52.364,52.4587,52.1142,52.2434,39707.0
2020-04-02 12:00:00,60.68,60.96,60.47,60.54,18591.0,52.2692,52.5104,52.0883,52.1486,18591.0
2020-04-02 12:10:00,60.54,60.91,60.51,60.78,57174.0,52.1486,52.4673,52.1228,52.3553,57174.0
2020-04-02 12:20:00,60.81,60.89,60.5,60.57,27475.0,52.3812,52.4501,52.1142,52.1745,27475.0
2020-04-02 12:30:00,60.61,60.68,60.48,60.56,31042.0,52.2089,52.2692,52.0969,52.1658,31042.0
2020-04-02 12:40:00,60.54,60.78,60.5,60.74,32617.0,52.1486,52.3553,52.1142,52.3209,32617.0
2020-04-02 12:50:00,60.79,60.79,60.55,60.68,17075.0,52.364,52.364,52.1572,52.2692,17075.0
2020-04-02 13:00:00,60.71,60.87,60.5,60.5,22356.0,52.2951,52.4329,52.1142,52.1142,22356.0
2020-04-02 13:10:00,60.54,60.68,60.47,60.54,70596.0,52.1486,52.2692,52.0883,52.1486,70596.0
2020-04-02 13:20:00,60.5,60.58,60.27,60.4,77184.0,52.1142,52.1831,51.916,52.028,77184.0
2020-04-02 13:30:00,60.4,60.51,60.31,60.36,80995.0,52.028,52.1228,51.9505,51.9936,80995.0
2020-04-02 13:40:00,60.36,60.64,60.36,60.51,32713.0,51.9936,52.2348,51.9936,52.1228,32713.0
2020-04-02 13:50:00,60.54,60.78,60.52,60.68,45749.0,52.1486,52.3553,52.1314,52.2692,45749.0
2020-04-02 14:00:00,60.7,60.7,60.33,60.37,184270.0,52.2864,52.2864,51.9677,52.0022,184270.0
2020-04-02 14:10:00,60.42,60.68,60.32,60.37,102819.0,52.0452,52.2692,51.9591,52.0022,102819.0
2020-04-02 14:20:00,60.35,60.52,60.02,60.24,51435.0,51.985,52.1314,51.7007,51.8902,51435.0
2020-04-02 14:30:00,60.19,60.29,60.02,60.18,66348.0,51.8471,51.9333,51.7007,51.8385,66348.0
2020-04-02 14:40:00,60.15,60.4,60.02,60.2,50271.0,51.8127,52.028,51.7007,51.8557,50271.0
2020-04-02 14:50:00,60.2,60.56,60.03,60.4,58303.0,51.8557,52.1658,51.7093,52.028,58303.0
2020-04-02 15:00:00,60.37,60.69,60.19,60.64,45680.0,52.0022,52.2778,51.8471,52.2348,45680.0
2020-04-02 15:10:00,60.67,60.82,60.42,60.78,66108.0,52.2606,52.3898,52.0452,52.3553,66108.0
2020-04-02 15:20:00,60.73,60.84,60.51,60.72,87329.0,52.3123,52.407,52.1228,52.3037,87329.0
2020-04-02 15:30:00,60.72,60.82,60.37,60.5,103904.0,52.3037,52.3898,52.0022,52.1142,103904.0
2020-04-02 15:40:00,60.48,61.0,60.47,60.92,101756.0,52.0969,52.5449,52.0883,52.4759,101756.0
2020-04-02 15:50:00,60.94,61.33,60.83,61.04,269605.0,52.4932,52.8291,52.3984,52.5793,269605.0
2020-04-03 09:30:00,60.58,60.91,59.44,60.42,74159.0,52.1831,52.4673,51.2011,52.0452,74159.0
2020-04-03 09:40:00,60.59,61.51,60.06,60.31,75529.0,52.1917,52.9842,51.7351,51.9505,75529.0
2020-04-03 09:50:00,60.24,60.6,59.77,60.18,71399.0,51.8902,52.2003,51.4853,51.8385,71399.0
2020-04-03 10:00:00,60.31,60.5,59.99,60.29,127315.0,51.9505,52.1142,51.6748,51.9333,127315.0
2020-04-03 10:10:00,60.28,60.39,60.1,60.18,95998.0,51.9247,52.0194,51.7696,51.8385,95998.0
2020-04-03 10:20:00,60.18,60.21,59.57,60.02,45395.0,51.8385,51.8644,51.3131,51.7007,45395.0
2020-04-03 10:30:00,60.02,60.38,59.74,60.12,36699.0,51.7007,52.0108,51.4595,51.7868,36699.0
2020-04-03 10:40:00,60.11,60.21,59.89,60.02,36411.0,51.7782,51.8644,51.5887,51.7007,36411.0
2020-04-03 10:50:00,60.0,60.16,59.84,60.08,47754.0,51.6835,51.8213,51.5456,51.7524,47754.0
2020-04-03 11:00:00,60.08,60.21,59.88,59.97,78005.0,51.7524,51.8644,51.5801,51.6576,78005.0
2020-04-03 11:10:00,60.01,60.05,59.4,59.53,73214.0,51.6921,51.7265,51.1666,51.2786,73214.0
2020-04-03 11:20:00,59.53,59.6,59.34,59.51,35684.0,51.2786,51.3389,51.1149,51.2614,35684.0
2020-04-03 11:30:00,59.48,59.57,59.37,59.55,53949.0,51.2355,51.3131,51.1408,51.2958,53949.0
2020-04-03 11:40:00,59.52,59.53,59.24,59.34,139265.0,51.27,51.2786,51.0288,51.1149,139265.0
2020-04-03 11:50:00,59.36,59.46,59.22,59.36,86885.0,51.1322,51.2183,51.0116,51.1322,86885.0
2020-04-03 12:00:00,59.35,59.43,58.92,59.1,310718.0,51.1236,51.1925,50.7532,50.9082,310718.0
2020-04-03 12:10:00,59.09,59.15,58.91,59.01,132098.0,50.8996,50.9513,50.7445,50.8307,132098.0
2020-04-03 12:20:00,59.02,59.09,58.94,59.04,127812.0,50.8393,50.8996,50.7704,50.8565,127812.0
2020-04-03 12:30:00,59.03,59.27,59.01,59.25,62322.0,50.8479,51.0546,50.8307,51.0374,62322.0
2020-04-03 12:40:00,59.22,59.33,59.11,59.26,61832.0,51.0116,51.1063,50.9168,51.046,61832.0
2020-04-03 12:50:00,59.25,59.5,59.21,59.46,78030.0,51.0374,51.2528,51.003,51.2183,78030.0
2020-04-03 13:00:00,59.46,59.59,59.35,59.58,34731.0,51.2183,51.3303,51.1236,51.3217,34731.0
2020-04-03 13:10:00,59.55,59.57,59.41,59.53,41669.0,51.2958,51.3131,51.1752,51.2786,41669.0
2020-04-03 13:20:00,59.52,59.54,59.34,59.44,118502.0,51.27,51.2872,51.1149,51.2011,118502.0
2020-04-03 13:30:00,59.43,59.89,59.22,59.48,265200.0,51.1925,51.5887,51.0116,51.2355,265200.0
2020-04-03 13:40:00,59.49,59.99,59.26,59.54,129339.0,51.2442,51.6748,51.046,51.2872,129339.0
2020-04-03 13:50:00,59.57,60.12,59.41,60.07,201991.0,51.3131,51.7868,51.1752,51.7438,201991.0
2020-04-03 14:00:00,60.04,60.05,59.17,59.22,121641.0,51.7179,51.7265,50.9685,51.0116,121641.0
2020-04-03 14:10:00,59.19,59.19,58.85,58.95,141351.0,50.9857,50.9857,50.6929,50.779,141351.0
2020-04-03 14:20:00,58.95,59.09,58.92,59.08,78398.0,50.779,50.8996,50.7532,50.891,78398.0
2020-04-03 14:30:00,59.01,59.08,58.92,59.04,108089.0,50.8307,50.891,50.7532,50.8565,108089.0
2020-04-03 14:40:00,59.03,59.07,58.85,58.93,147401.0,50.8479,50.8824,50.6929,50.7618,147401.0
2020-04-03 14:50:00,58.94,59.36,58.93,59.17,76077.0,50.7704,51.1322,50.7618,50.9685,76077.0
2020-04-03 15:00:00,59.16,59.27,58.99,59.07,129332.0,50.9599,51.0546,50.8135,50.8824,129332.0
2020-04-03 15:10:00,59.05,59.3,58.98,59.1,120492.0,50.8651,51.0805,50.8048,50.9082,120492.0
2020-04-03 15:20:00,59.12,59.26,59.0,59.21,137138.0,50.9254,51.046,50.8221,51.003,137138.0
2020-04-03 15:30:00,59.19,59.38,59.06,59.11,171209.0,50.9857,51.1494,50.8738,50.9168,171209.0
2020-04-03 15:40:00,59.12,59.44,58.99,59.43,257625.0,50.9254,51.2011,50.8135,51.1925,257625.0
2020-04-03 15:50:00,59.44,59.6,59.27,59.55,861889.0,51.2011,51.3389,51.0546,51.2958,861889.0
2020-04-06 09:30:00,62.7,63.18,62.18,62.65,108532.0,54.0092,54.4227,53.5613,53.9661,108532.0
2020-04-06 09:40:00,62.59,62.81,62.25,62.26,58588.0,53.9145,54.104,53.6216,53.6302,58588.0
2020-04-06 09:50:00,62.28,63.2,62.26,63.05,44270.0,53.6474,54.4399,53.6302,54.3107,44270.0
2020-04-06 10:00:00,63.05,63.15,62.43,63.05,58941.0,54.3107,54.3968,53.7766,54.3107,58941.0
2020-04-06 10:10:00,62.91,63.17,62.84,62.99,25175.0,54.1901,54.4141,54.1298,54.259,25175.0
2020-04-06 10:20:00,63.04,63.67,62.96,63.51,37618.0,54.3021,54.8448,54.2332,54.7069,37618.0
2020-04-06 10:30:00,63.58,63.65,63.26,63.58,29175.0,54.7672,54.8275,54.4916,54.7672,29175.0
2020-04-06 10:40:00,63.54,63.73,63.48,63.61,42002.0,54.7328,54.8965,54.6811,54.7931,42002.0
2020-04-06 10:50:00,63.61,64.34,63.61,64.05,30771.0,54.7931,55.4219,54.7931,55.1721,30771.0
2020-04-06 11:00:00,64.09,64.23,63.77,63.86,26219.0,55.2066,55.3271,54.9309,55.0084,26219.0
2020-04-06 11:10:00,63.8,64.11,63.78,64.01,26124.0,54.9567,55.2238,54.9395,55.1376,26124.0
2020-04-06 11:20:00,63.99,64.22,63.92,63.95,40916.0,55.1204,55.3185,55.0601,55.086,40916.0
2020-04-06 11:30:00,63.96,64.02,63.78,63.97,28414.0,55.0946,55.1463,54.9395,55.1032,28414.0
2020-04-06 11:40:00,63.97,64.03,63.84,64.0,70034.0,55.1032,55.1549,54.9912,55.129,70034.0
2020-04-06 11:50:00,64.0,64.02,63.84,64.02,52876.0,55.129,55.1463,54.9912,55.1463,52876.0
2020-04-06 12:00:00,64.02,64.19,63.89,64.0,51201.0,55.1463,55.2927,55.0343,55.129,51201.0
2020-04-06 12:10:00,64.0,64.22,63.88,64.13,18583.0,55.129,55.3185,55.0257,55.241,18583.0
2020-04-06 12:20:00,64.22,64.59,64.21,64.38,24691.0,55.3185,55.6372,55.3099,55.4564,24691.0
2020-04-06 12:30:00,64.32,64.44,64.09,64.31,25879.0,55.4047,55.508,55.2066,55.3961,25879.0
2020-04-06 12:40:00,64.36,64.37,64.09,64.22,18841.0,55.4391,55.4477,55.2066,55.3185,18841.0
2020-04-06 12:50:00,64.19,64.5,64.11,64.5,22695.0,55.2927,55.5597,55.2238,55.5597,22695.0
2020-04-06 13:00:00,64.53,64.56,64.42,64.52,21939.0,55.5856,55.6114,55.4908,55.577,21939.0
2020-04-06 13:10:00,64.51,64.61,64.45,64.54,23534.0,55.5683,55.6545,55.5167,55.5942,23534.0
2020-04-06 13:20:00,64.57,64.63,64.46,64.49,17868.0,55.62,55.6717,55.5253,55.5511,17868.0
2020-04-06 13:30:00,64.49,64.57,64.15,64.26,59485.0,55.5511,55.62,55.2582,55.353,59485.0
2020-04-06 13:40:00,64.26,64.61,64.26,64.53,22144.0,55.353,55.6545,55.353,55.5856,22144.0
2020-04-06 13:50:00,64.52,64.58,64.46,64.5,23573.0,55.577,55.6286,55.5253,55.5597,23573.0
2020-04-06 14:00:00,64.48,64.51,64.31,64.36,48660.0,55.5425,55.5683,55.3961,55.4391,48660.0
2020-04-06 14:10:00,64.36,64.48,64.09,64.25,133412.0,55.4391,55.5425,55.2066,55.3444,133412.0
2020-04-06 14:20:00,64.24,64.38,64.11,64.3,114438.0,55.3358,55.4564,55.2238,55.3874,114438.0
2020-04-06 14:30:00,64.33,64.47,64.19,64.43,15229.0,55.4133,55.5339,55.2927,55.4994,15229.0
2020-04-06 14:40:00,64.37,64.56,64.3,64.5,27626.0,55.4477,55.6114,55.3874,55.5597,27626.0
2020-04-06 14:50:00,64.5,64.55,64.4,64.45,28305.0,55.5597,55.6028,55.4736,55.5167,28305.0
2020-04-06 15:00:00,64.44,64.86,64.37,64.75,52409.0,55.508,55.8698,55.4477,55.7751,52409.0
2020-04-06 15:10:00,64.75,64.79,64.51,64.59,53681.0,55.7751,55.8095,55.5683,55.6372,53681.0
2020-04-06 15:20:00,64.55,64.81,64.42,64.77,229208.0,55.6028,55.8268,55.4908,55.7923,229208.0
2020-04-06 15:30:00,64.74,64.85,64.5,64.7,143912.0,55.7665,55.8612,55.5597,55.732,143912.0
2020-04-06 15:40:00,64.7,64.77,64.3,64.64,67625.0,55.732,55.7923,55.3874,55.6803,67625.0
2020-04-06 15:50:00,64.66,65.73,64.65,65.3,323432.0,55.6975,56.6192,55.6889,56.2488,323432.0
2020-04-07 09:30:00,68.25,68.8,67.62,67.82,142265.0,58.7899,59.2637,58.2473,58.4195,142265.0
2020-04-07 09:40:00,67.78,68.29,67.22,67.52,72954.0,58.3851,58.8244,57.9027,58.1611,72954.0
2020-04-07 09:50:00,67.53,68.11,67.42,68.03,107412.0,58.1697,58.6693,58.075,58.6004,107412.0
2020-04-07 10:00:00,67.95,68.17,66.85,66.96,87893.0,58.5315,58.721,57.584,57.6787,87893.0
2020-04-07 10:10:00,66.98,67.26,66.24,67.04,51700.0,57.696,57.9372,57.0585,57.7477,51700.0
2020-04-07 10:20:00,67.13,67.2,66.74,66.97,53827.0,57.8252,57.8855,57.4892,57.6874,53827.0
2020-04-07 10:30:00,66.85,67.38,66.71,66.81,50340.0,57.584,58.0405,57.4634,57.5495,50340.0
2020-04-07 10:40:00,66.77,67.15,65.89,65.96,63231.0,57.5151,57.8424,56.7571,56.8174,63231.0
2020-04-07 10:50:00,65.96,66.21,65.7,65.97,55870.0,56.8174,57.0327,56.5934,56.826,55870.0
2020-04-07 11:00:00,66.07,66.38,65.79,66.19,53261.0,56.9121,57.1791,56.6709,57.0155,53261.0
2020-04-07 11:10:00,66.22,66.59,66.09,66.23,44204.0,57.0413,57.36,56.9293,57.0499,44204.0
2020-04-07 11:20:00,66.26,66.61,65.91,66.57,88225.0,57.0758,57.3773,56.7743,57.3428,88225.0
2020-04-07 11:30:00,66.57,67.18,66.56,67.18,24117.0,57.3428,57.8683,57.3342,57.8683,24117.0
2020-04-07 11:40:00,67.2,67.24,66.51,66.63,127658.0,57.8855,57.9199,57.2911,57.3945,127658.0
2020-04-07 11:50:00,66.63,66.81,66.31,66.4,27147.0,57.3945,57.5495,57.1188,57.1964,27147.0
2020-04-07 12:00:00,66.43,67.08,66.43,67.06,30052.0,57.2222,57.7821,57.2222,57.7649,30052.0
2020-04-07 12:10:00,67.08,67.08,66.69,66.76,35803.0,57.7821,57.7821,57.4462,57.5065,35803.0
2020-04-07 12:20:00,66.83,66.83,66.25,66.42,39809.0,57.5668,57.5668,57.0672,57.2136,39809.0
2020-04-07 12:30:00,66.41,66.74,66.28,66.58,65760.0,57.205,57.4892,57.093,57.3514,65760.0
2020-04-07 12:40:00,66.6,66.83,66.43,66.72,36770.0,57.3686,57.5668,57.2222,57.472,36770.0
2020-04-07 12:50:00,66.68,66.76,66.45,66.54,25119.0,57.4376,57.5065,57.2394,57.317,25119.0
2020-04-07 13:00:00,66.56,66.66,66.45,66.51,85577.0,57.3342,57.4203,57.2394,57.2911,85577.0
2020-04-07 13:10:00,66.51,66.67,66.38,66.45,71854.0,57.2911,57.4289,57.1791,57.2394,71854.0
2020-04-07 13:20:00,66.42,66.43,65.98,66.3,33522.0,57.2136,57.2222,56.8346,57.1102,33522.0
2020-04-07 13:30:00,66.31,66.34,66.09,66.09,46099.0,57.1188,57.1447,56.9293,56.9293,46099.0
2020-04-07 13:40:00,66.1,66.33,66.06,66.12,34009.0,56.9379,57.1361,56.9035,56.9552,34009.0
2020-04-07 13:50:00,66.12,66.4,65.96,66.29,74023.0,56.9552,57.1964,56.8174,57.1016,74023.0
2020-04-07 14:00:00,66.3,66.31,65.88,66.21,47461.0,57.1102,57.1188,56.7484,57.0327,47461.0
2020-04-07 14:10:00,66.23,66.37,65.62,65.73,40844.0,57.0499,57.1705,56.5245,56.6192,40844.0
2020-04-07 14:20:00,65.78,65.99,65.69,65.74,33161.0,56.6623,56.8432,56.5848,56.6278,33161.0
2020-04-07 14:30:00,65.76,65.95,65.56,65.59,37804.0,56.6451,56.8087,56.4728,56.4986,37804.0
2020-04-07 14:40:00,65.58,65.61,65.16,65.44,50586.0,56.49,56.5159,56.1282,56.3694,50586.0
2020-04-07 14:50:00,65.44,65.5,64.92,65.06,72603.0,56.3694,56.4211,55.9215,56.0421,72603.0
2020-04-07 15:00:00,65.01,65.71,65.01,65.7,70518.0,55.999,56.602,55.999,56.5934,70518.0
2020-04-07 15:10:00,65.67,65.82,65.16,65.23,65211.0,56.5676,56.6968,56.1282,56.1885,65211.0
2020-04-07 15:20:00,65.25,65.57,65.03,65.13,106616.0,56.2058,56.4814,56.0163,56.1024,106616.0
2020-04-07 15:30:00,65.16,65.85,65.05,65.74,138132.0,56.1282,56.7226,56.0335,56.6278,138132.0
2020-04-07 15:40:00,65.72,66.19,65.61,66.19,163972.0,56.6106,57.0155,56.5159,57.0155,163972.0
2020-04-07 15:50:00,66.24,66.25,64.64,64.88,426571.0,57.0585,57.0672,55.6803,55.8871,426571.0
2020-04-08 09:30:00,65.33,66.26,64.61,65.16,104510.0,56.2747,57.0758,55.6545,56.1282,104510.0
2020-04-08 09:40:00,65.17,65.34,64.17,64.24,33422.0,56.1369,56.2833,55.2755,55.3358,33422.0
2020-04-08 09:50:00,64.18,64.74,64.18,64.48,24191.0,55.2841,55.7665,55.2841,55.5425,24191.0
2020-04-08 10:00:00,64.45,64.65,63.93,64.01,34408.0,55.5167,55.6889,55.0687,55.1376,34408.0
2020-04-08 10:10:00,64.01,64.49,64.0,64.45,47419.0,55.1376,55.5511,55.129,55.5167,47419.0
2020-04-08 10:20:00,64.39,64.78,64.32,64.78,35452.0,55.465,55.8009,55.4047,55.8009,35452.0
2020-04-08 10:30:00,64.78,65.08,64.75,64.92,27673.0,55.8009,56.0593,55.7751,55.9215,27673.0
2020-04-08 10:40:00,64.95,64.98,64.68,64.84,28577.0,55.9473,55.9732,55.7148,55.8526,28577.0
2020-04-08 10:50:00,64.91,65.11,64.71,65.04,39557.0,55.9129,56.0852,55.7406,56.0249,39557.0
2020-04-08 11:00:00,65.03,65.6,65.03,65.6,71296.0,56.0163,56.5073,56.0163,56.5073,71296.0
2020-04-08 11:10:00,65.59,66.17,65.51,65.56,60104.0,56.4986,56.9982,56.4297,56.4728,60104.0
2020-04-08 11:20:00,65.6,66.41,65.6,65.88,80123.0,56.5073,57.205,56.5073,56.7484,80123.0
2020-04-08 11:30:00,65.91,65.98,65.65,65.86,54693.0,56.7743,56.8346,56.5503,56.7312,54693.0
2020-04-08 11:40:00,65.86,65.93,65.47,65.54,57836.0,56.7312,56.7915,56.3953,56.4556,57836.0
2020-04-08 11:50:00,65.51,65.54,65.26,65.41,44659.0,56.4297,56.4556,56.2144,56.3436,44659.0
2020-04-08 12:00:00,65.41,65.42,65.11,65.21,32744.0,56.3436,56.3522,56.0852,56.1713,32744.0
2020-04-08 12:10:00,65.2,65.49,64.88,65.23,89165.0,56.1627,56.4125,55.8871,56.1885,89165.0
2020-04-08 12:20:00,65.21,65.32,64.97,65.06,35079.0,56.1713,56.2661,55.9646,56.0421,35079.0
2020-04-08 12:30:00,65.07,65.47,64.96,65.41,27795.0,56.0507,56.3953,55.956,56.3436,27795.0
2020-04-08 12:40:00,65.45,65.45,64.95,65.15,34399.0,56.378,56.378,55.9473,56.1196,34399.0
2020-04-08 12:50:00,65.04,65.2,64.91,65.0,32758.0,56.0249,56.1627,55.9129,55.9904,32758.0
2020-04-08 13:00:00,65.02,65.2,64.98,64.99,28134.0,56.0076,56.1627,55.9732,55.9818,28134.0
2020-04-08 13:10:00,64.99,65.02,64.73,64.93,56123.0,55.9818,56.0076,55.7578,55.9301,56123.0
2020-04-08 13:20:00,64.97,65.18,64.84,64.84,146170.0,55.9646,56.1455,55.8526,55.8526,146170.0
2020-04-08 13:30:00,64.89,65.06,64.65,64.72,78624.0,55.8957,56.0421,55.6889,55.7492,78624.0
2020-04-08 13:40:00,64.74,64.8,64.51,64.68,36755.0,55.7665,55.8181,55.5683,55.7148,36755.0
2020-04-08 13:50:00,64.69,64.82,64.55,64.57,44345.0,55.7234,55.8354,55.6028,55.62,44345.0
2020-04-08 14:00:00,64.58,64.95,64.5,64.94,34231.0,55.6286,55.9473,55.5597,55.9387,34231.0
2020-04-08 14:10:00,64.95,65.04,64.82,64.84,67746.0,55.9473,56.0249,55.8354,55.8526,67746.0
2020-04-08 14:20:00,64.84,65.16,64.84,65.05,48220.0,55.8526,56.1282,55.8526,56.0335,48220.0
2020-04-08 14:30:00,65.05,65.22,65.0,65.05,40691.0,56.0335,56.1799,55.9904,56.0335,40691.0
2020-04-08 14:40:00,65.06,65.17,64.79,64.79,74265.0,56.0421,56.1369,55.8095,55.8095,74265.0
2020-04-08 14:50:00,64.82,65.16,64.8,65.05,40557.0,55.8354,56.1282,55.8181,56.0335,40557.0
2020-04-08 15:00:00,65.05,65.39,64.95,65.35,43566.0,56.0335,56.3264,55.9473,56.2919,43566.0
2020-04-08 15:10:00,65.35,65.41,65.13,65.36,47981.0,56.2919,56.3436,56.1024,56.3005,47981.0
2020-04-08 15:20:00,65.36,65.44,65.13,65.22,55676.0,56.3005,56.3694,56.1024,56.1799,55676.0
2020-04-08 15:30:00,65.21,65.46,64.93,65.02,104545.0,56.1713,56.3867,55.9301,56.0076,104545.0
2020-04-08 15:40:00,64.99,65.16,64.85,64.96,134161.0,55.9818,56.1282,55.8612,55.956,134161.0
2020-04-08 15:50:00,64.98,65.46,64.95,65.04,255128.0,55.9732,56.3867,55.9473,56.0249,255128.0
2020-04-09 09:30:00,66.13,67.69,65.9,67.12,113846.0,56.9638,58.3076,56.7657,57.8166,113846.0
2020-04-09 09:40:00,66.89,67.57,66.71,67.38,49015.0,57.6184,58.2042,57.4634,58.0405,49015.0
2020-04-09 09:50:00,67.24,67.68,67.18,67.37,105708.0,57.9199,58.2989,57.8683,58.0319,105708.0
2020-04-09 10:00:00,67.45,67.45,66.32,66.48,76338.0,58.1008,58.1008,57.1275,57.2653,76338.0
2020-04-09 10:10:00,66.46,66.73,66.04,66.12,95272.0,57.248,57.4806,56.8863,56.9552,95272.0
2020-04-09 10:20:00,66.14,66.49,65.8,66.33,79493.0,56.9724,57.2739,56.6795,57.1361,79493.0
2020-04-09 10:30:00,66.38,66.39,66.0,66.3,62770.0,57.1791,57.1878,56.8518,57.1102,62770.0
2020-04-09 10:40:00,66.32,66.57,65.74,66.36,54750.0,57.1275,57.3428,56.6278,57.1619,54750.0
2020-04-09 10:50:00,66.38,66.54,66.13,66.44,41915.0,57.1791,57.317,56.9638,57.2308,41915.0
2020-04-09 11:00:00,66.45,66.59,66.13,66.58,55171.0,57.2394,57.36,56.9638,57.3514,55171.0
2020-04-09 11:10:00,66.62,66.66,65.88,65.98,20852.0,57.3859,57.4203,56.7484,56.8346,20852.0
2020-04-09 11:20:00,66.04,66.29,65.79,66.19,24240.0,56.8863,57.1016,56.6709,57.0155,24240.0
2020-04-09 11:30:00,66.15,66.39,65.84,66.24,16362.0,56.981,57.1878,56.714,57.0585,16362.0
2020-04-09 11:40:00,66.24,66.42,66.06,66.4,30154.0,57.0585,57.2136,56.9035,57.1964,30154.0
2020-04-09 11:50:00,66.4,66.54,66.21,66.5,16025.0,57.1964,57.317,57.0327,57.2825,16025.0
2020-04-09 12:00:00,66.51,66.69,66.44,66.69,24697.0,57.2911,57.4462,57.2308,57.4462,24697.0
2020-04-09 12:10:00,66.7,66.7,66.42,66.65,15450.0,57.4548,57.4548,57.2136,57.4117,15450.0
2020-04-09 12:20:00,66.63,66.7,66.29,66.36,28327.0,57.3945,57.4548,57.1016,57.1619,28327.0
2020-04-09 12:30:00,66.37,66.71,66.27,66.71,24834.0,57.1705,57.4634,57.0844,57.4634,24834.0
2020-04-09 12:40:00,66.67,67.06,66.64,66.9,29050.0,57.4289,57.7649,57.4031,57.6271,29050.0
2020-04-09 12:50:00,66.9,67.15,66.8,66.92,25934.0,57.6271,57.8424,57.5409,57.6443,25934.0
2020-04-09 13:00:00,66.94,67.21,66.91,67.16,19922.0,57.6615,57.8941,57.6357,57.851,19922.0
2020-04-09 13:10:00,67.15,67.43,67.0,67.38,30437.0,57.8424,58.0836,57.7132,58.0405,30437.0
2020-04-09 13:20:00,67.35,67.51,67.29,67.42,27641.0,58.0147,58.1525,57.963,58.075,27641.0
2020-04-09 13:30:00,67.41,67.5,67.03,67.03,40602.0,58.0664,58.1439,57.739,57.739,40602.0
2020-04-09 13:40:00,67.05,67.23,66.93,66.94,27575.0,57.7563,57.9113,57.6529,57.6615,27575.0
2020-04-09 13:50:00,66.91,67.24,66.84,67.03,36314.0,57.6357,57.9199,57.5754,57.739,36314.0
2020-04-09 14:00:00,67.02,67.02,66.62,66.78,89790.0,57.7304,57.7304,57.3859,57.5237,89790.0
2020-04-09 14:10:00,66.8,67.03,66.55,66.67,38820.0,57.5409,57.739,57.3256,57.4289,38820.0
2020-04-09 14:20:00,66.65,66.65,66.04,66.12,52117.0,57.4117,57.4117,56.8863,56.9552,52117.0
2020-04-09 14:30:00,66.15,66.52,66.1,66.52,58740.0,56.981,57.2997,56.9379,57.2997,58740.0
2020-04-09 14:40:00,66.56,66.64,66.12,66.23,39734.0,57.3342,57.4031,56.9552,57.0499,39734.0
2020-04-09 14:50:00,66.25,66.39,65.79,66.1,45877.0,57.0672,57.1878,56.6709,56.9379,45877.0
2020-04-09 15:00:00,66.07,66.41,65.91,66.39,39235.0,56.9121,57.205,56.7743,57.1878,39235.0
2020-04-09 15:10:00,66.42,66.52,66.19,66.33,44580.0,57.2136,57.2997,57.0155,57.1361,44580.0
2020-04-09 15:20:00,66.33,66.38,66.0,66.36,54332.0,57.1361,57.1791,56.8518,57.1619,54332.0
2020-04-09 15:30:00,66.37,66.89,66.37,66.72,74420.0,57.1705,57.6184,57.1705,57.472,74420.0
2020-04-09 15:40:00,66.72,66.94,66.3,66.3,70405.0,57.472,57.6615,57.1102,57.1102,70405.0
2020-04-09 15:50:00,66.3,66.96,66.15,66.51,208340.0,57.1102,57.6787,56.981,57.2911,208340.0
2020-04-13 09:30:00,65.71,65.74,64.88,65.5,88074.0,56.602,56.6278,55.8871,56.4211,88074.0
2020-04-13 09:40:00,65.66,65.75,64.63,64.82,37603.0,56.5589,56.6365,55.6717,55.8354,37603.0
2020-04-13 09:50:00,64.82,65.05,64.34,64.34,40972.0,55.8354,56.0335,55.4219,55.4219,40972.0
2020-04-13 10:00:00,64.37,65.02,64.32,64.88,29501.0,55.4477,56.0076,55.4047,55.8871,29501.0
2020-04-13 10:10:00,64.84,64.84,64.2,64.4,21775.0,55.8526,55.8526,55.3013,55.4736,21775.0
2020-04-13 10:20:00,64.37,64.55,63.99,64.3,32682.0,55.4477,55.6028,55.1204,55.3874,32682.0
2020-04-13 10:30:00,64.35,64.52,63.91,64.03,23426.0,55.4305,55.577,55.0515,55.1549,23426.0
2020-04-13 10:40:00,64.04,64.12,63.84,64.0,34521.0,55.1635,55.2324,54.9912,55.129,34521.0
2020-04-13 10:50:00,63.99,63.99,63.66,63.83,17258.0,55.1204,55.1204,54.8362,54.9826,17258.0
2020-04-13 11:00:00,63.65,63.82,63.51,63.65,21735.0,54.8275,54.974,54.7069,54.8275,21735.0
2020-04-13 11:10:00,63.65,63.85,63.59,63.8,24084.0,54.8275,54.9998,54.7759,54.9567,24084.0
2020-04-13 11:20:00,63.78,64.22,63.65,64.22,23132.0,54.9395,55.3185,54.8275,55.3185,23132.0
2020-04-13 11:30:00,64.21,64.22,63.86,63.99,23440.0,55.3099,55.3185,55.0084,55.1204,23440.0
2020-04-13 11:40:00,63.99,64.16,63.76,64.15,19595.0,55.1204,55.2669,54.9223,55.2582,19595.0
2020-04-13 11:50:00,64.14,64.24,63.97,64.14,21275.0,55.2496,55.3358,55.1032,55.2496,21275.0
2020-04-13 12:00:00,64.08,64.41,64.02,64.33,23888.0,55.1979,55.4822,55.1463,55.4133,23888.0
2020-04-13 12:10:00,64.34,64.65,64.33,64.54,27138.0,55.4219,55.6889,55.4133,55.5942,27138.0
2020-04-13 12:20:00,64.52,64.56,64.36,64.48,31216.0,55.577,55.6114,55.4391,55.5425,31216.0
2020-04-13 12:30:00,64.48,64.48,64.18,64.22,21538.0,55.5425,55.5425,55.2841,55.3185,21538.0
2020-04-13 12:40:00,64.23,64.31,64.11,64.26,20232.0,55.3271,55.3961,55.2238,55.353,20232.0
2020-04-13 12:50:00,64.22,64.22,63.82,63.89,31407.0,55.3185,55.3185,54.974,55.0343,31407.0
2020-04-13 13:00:00,63.88,63.9,63.71,63.8,34140.0,55.0257,55.0429,54.8792,54.9567,34140.0
2020-04-13 13:10:00,63.82,63.82,63.5,63.71,26912.0,54.974,54.974,54.6983,54.8792,26912.0
2020-04-13 13:20:00,63.7,63.7,63.49,63.65,22364.0,54.8706,54.8706,54.6897,54.8275,22364.0
2020-04-13 13:30:00,63.61,63.89,63.6,63.84,28717.0,54.7931,55.0343,54.7845,54.9912,28717.0
2020-04-13 13:40:00,63.84,63.99,63.81,63.91,18589.0,54.9912,55.1204,54.9654,55.0515,18589.0
2020-04-13 13:50:00,63.92,64.32,63.91,64.22,18593.0,55.0601,55.4047,55.0515,55.3185,18593.0
2020-04-13 14:00:00,64.18,64.28,64.01,64.02,18338.0,55.2841,55.3702,55.1376,55.1463,18338.0
2020-04-13 14:10:00,64.02,64.03,63.76,63.86,35499.0,55.1463,55.1549,54.9223,55.0084,35499.0
2020-04-13 14:20:00,63.88,63.88,63.61,63.83,17459.0,55.0257,55.0257,54.7931,54.9826,17459.0
2020-04-13 14:30:00,63.81,63.97,63.73,63.77,18415.0,54.9654,55.1032,54.8965,54.9309,18415.0
2020-04-13 14:40:00,63.82,63.99,63.63,63.88,21044.0,54.974,55.1204,54.8103,55.0257,21044.0
2020-04-13 14:50:00,63.86,63.99,63.83,63.92,20985.0,55.0084,55.1204,54.9826,55.0601,20985.0
2020-04-13 15:00:00,63.91,63.91,63.72,63.75,19470.0,55.0515,55.0515,54.8878,54.9137,19470.0
2020-04-13 15:10:00,63.69,64.31,63.69,64.31,44307.0,54.862,55.3961,54.862,55.3961,44307.0
2020-04-13 15:20:00,64.31,64.37,64.08,64.27,38768.0,55.3961,55.4477,55.1979,55.3616,38768.0
2020-04-13 15:30:00,64.27,64.43,64.2,64.37,51024.0,55.3616,55.4994,55.3013,55.4477,51024.0
2020-04-13 15:40:00,64.39,64.4,64.17,64.21,108739.0,55.465,55.4736,55.2755,55.3099,108739.0
2020-04-13 15:50:00,64.27,64.27,63.92,64.13,314475.0,55.3616,55.3616,55.0601,55.241,314475.0
2020-04-14 09:30:00,65.42,65.76,64.86,64.98,120784.0,56.3522,56.6451,55.8698,55.9732,120784.0
2020-04-14 09:40:00,65.15,65.22,64.67,64.84,47697.0,56.1196,56.1799,55.7062,55.8526,47697.0
2020-04-14 09:50:00,64.89,65.35,64.74,65.33,81927.0,55.8957,56.2919,55.7665,56.2747,81927.0
2020-04-14 10:00:00,65.31,65.31,64.73,65.07,44523.0,56.2574,56.2574,55.7578,56.0507,44523.0
2020-04-14 10:10:00,65.06,65.25,64.95,65.23,108470.0,56.0421,56.2058,55.9473,56.1885,108470.0
2020-04-14 10:20:00,65.23,65.24,64.81,65.05,44921.0,56.1885,56.1972,55.8268,56.0335,44921.0
2020-04-14 10:30:00,65.03,65.08,64.7,64.7,29325.0,56.0163,56.0593,55.732,55.732,29325.0
2020-04-14 10:40:00,64.73,64.85,64.55,64.73,61862.0,55.7578,55.8612,55.6028,55.7578,61862.0
2020-04-14 10:50:00,64.73,64.82,64.42,64.47,57186.0,55.7578,55.8354,55.4908,55.5339,57186.0
2020-04-14 11:00:00,64.47,64.65,64.38,64.45,36081.0,55.5339,55.6889,55.4564,55.5167,36081.0
2020-04-14 11:10:00,64.48,64.67,64.4,64.55,45858.0,55.5425,55.7062,55.4736,55.6028,45858.0
2020-04-14 11:20:00,64.55,65.06,64.54,64.9,40642.0,55.6028,56.0421,55.5942,55.9043,40642.0
2020-04-14 11:30:00,64.92,65.19,64.91,65.03,33218.0,55.9215,56.1541,55.9129,56.0163,33218.0
2020-04-14 11:40:00,65.05,65.17,64.85,64.86,38912.0,56.0335,56.1369,55.8612,55.8698,38912.0
2020-04-14 11:50:00,64.88,64.95,64.74,64.75,32839.0,55.8871,55.9473,55.7665,55.7751,32839.0
2020-04-14 12:00:00,64.79,64.97,64.77,64.87,53989.0,55.8095,55.9646,55.7923,55.8784,53989.0
2020-04-14 12:10:00,64.85,64.89,64.7,64.8,60936.0,55.8612,55.8957,55.732,55.8181,60936.0
2020-04-14 12:20:00,64.79,64.93,64.77,64.85,69729.0,55.8095,55.9301,55.7923,55.8612,69729.0
2020-04-14 12:30:00,64.85,64.92,64.75,64.83,67656.0,55.8612,55.9215,55.7751,55.844,67656.0
2020-04-14 12:40:00,64.83,64.94,64.73,64.83,47338.0,55.844,55.9387,55.7578,55.844,47338.0
2020-04-14 12:50:00,64.85,64.99,64.84,64.88,51138.0,55.8612,55.9818,55.8526,55.8871,51138.0
2020-04-14 13:00:00,64.86,64.91,64.83,64.84,30003.0,55.8698,55.9129,55.844,55.8526,30003.0
2020-04-14 13:10:00,64.8,64.85,64.74,64.81,31539.0,55.8181,55.8612,55.7665,55.8268,31539.0
2020-04-14 13:20:00,64.81,64.97,64.8,64.94,43457.0,55.8268,55.9646,55.8181,55.9387,43457.0
2020-04-14 13:30:00,64.94,65.13,64.91,65.02,61487.0,55.9387,56.1024,55.9129,56.0076,61487.0
2020-04-14 13:40:00,65.02,65.34,65.02,65.3,40033.0,56.0076,56.2833,56.0076,56.2488,40033.0
2020-04-14 13:50:00,65.31,65.43,65.22,65.27,50469.0,56.2574,56.3608,56.1799,56.223,50469.0
2020-04-14 14:00:00,65.27,65.27,64.98,65.1,42143.0,56.223,56.223,55.9732,56.0766,42143.0
2020-04-14 14:10:00,65.11,65.42,65.1,65.39,44638.0,56.0852,56.3522,56.0766,56.3264,44638.0
2020-04-14 14:20:00,65.36,65.57,65.35,65.47,53005.0,56.3005,56.4814,56.2919,56.3953,53005.0
2020-04-14 14:30:00,65.5,65.55,65.33,65.38,22556.0,56.4211,56.4642,56.2747,56.3177,22556.0
2020-04-14 14:40:00,65.39,65.57,65.39,65.5,37741.0,56.3264,56.4814,56.3264,56.4211,37741.0
2020-04-14 14:50:00,65.48,65.65,65.42,65.6,32156.0,56.4039,56.5503,56.3522,56.5073,32156.0
2020-04-14 15:00:00,65.59,65.59,65.23,65.34,36328.0,56.4986,56.4986,56.1885,56.2833,36328.0
2020-04-14 15:10:00,65.36,65.4,65.21,65.34,41394.0,56.3005,56.335,56.1713,56.2833,41394.0
2020-04-14 15:20:00,65.36,65.5,65.21,65.49,74268.0,56.3005,56.4211,56.1713,56.4125,74268.0
2020-04-14 15:30:00,65.5,65.74,65.49,65.74,72481.0,56.4211,56.6278,56.4125,56.6278,72481.0
2020-04-14 15:40:00,65.75,66.02,65.73,65.98,99917.0,56.6365,56.869,56.6192,56.8346,99917.0
2020-04-14 15:50:00,66.01,66.25,65.84,66.15,443814.0,56.8604,57.0672,56.714,56.981,443814.0
2020-04-15 09:30:00,64.79,64.79,63.94,64.53,53209.0,55.8095,55.8095,55.0773,55.5856,53209.0
2020-04-15 09:40:00,64.73,64.88,64.4,64.4,64851.0,55.7578,55.8871,55.4736,55.4736,64851.0
2020-04-15 09:50:00,64.4,64.67,64.16,64.44,50801.0,55.4736,55.7062,55.2669,55.508,50801.0
2020-04-15 10:00:00,64.45,64.45,64.19,64.33,58327.0,55.5167,55.5167,55.2927,55.4133,58327.0
2020-04-15 10:10:00,64.31,64.53,64.08,64.16,47200.0,55.3961,55.5856,55.1979,55.2669,47200.0
2020-04-15 10:20:00,64.16,64.37,64.15,64.31,46509.0,55.2669,55.4477,55.2582,55.3961,46509.0
2020-04-15 10:30:00,64.31,64.61,64.28,64.51,42377.0,55.3961,55.6545,55.3702,55.5683,42377.0
2020-04-15 10:40:00,64.5,64.75,64.47,64.56,32517.0,55.5597,55.7751,55.5339,55.6114,32517.0
2020-04-15 10:50:00,64.61,64.64,64.43,64.58,27042.0,55.6545,55.6803,55.4994,55.6286,27042.0
2020-04-15 11:00:00,64.57,64.61,64.35,64.39,28165.0,55.62,55.6545,55.4305,55.465,28165.0
2020-04-15 11:10:00,64.43,64.55,64.38,64.42,15341.0,55.4994,55.6028,55.4564,55.4908,15341.0
2020-04-15 11:20:00,64.4,64.52,64.25,64.52,21709.0,55.4736,55.577,55.3444,55.577,21709.0
2020-04-15 11:30:00,64.54,64.79,64.51,64.51,17395.0,55.5942,55.8095,55.5683,55.5683,17395.0
2020-04-15 11:40:00,64.55,64.55,64.21,64.21,36229.0,55.6028,55.6028,55.3099,55.3099,36229.0
2020-04-15 11:50:00,64.25,64.6,64.25,64.44,19537.0,55.3444,55.6459,55.3444,55.508,19537.0
2020-04-15 12:00:00,64.48,64.68,64.41,64.46,25780.0,55.5425,55.7148,55.4822,55.5253,25780.0
2020-04-15 12:10:00,64.47,64.59,64.38,64.5,23104.0,55.5339,55.6372,55.4564,55.5597,23104.0
2020-04-15 12:20:00,64.51,64.75,64.5,64.71,18270.0,55.5683,55.7751,55.5597,55.7406,18270.0
2020-04-15 12:30:00,64.67,64.78,64.62,64.7,14348.0,55.7062,55.8009,55.6631,55.732,14348.0
2020-04-15 12:40:00,64.66,64.99,64.66,64.81,27334.0,55.6975,55.9818,55.6975,55.8268,27334.0
2020-04-15 12:50:00,64.81,65.01,64.76,64.82,27726.0,55.8268,55.999,55.7837,55.8354,27726.0
2020-04-15 13:00:00,64.78,64.89,64.72,64.79,38164.0,55.8009,55.8957,55.7492,55.8095,38164.0
2020-04-15 13:10:00,64.81,65.07,64.8,65.03,34777.0,55.8268,56.0507,55.8181,56.0163,34777.0
2020-04-15 13:20:00,64.99,65.0,64.76,64.82,13795.0,55.9818,55.9904,55.7837,55.8354,13795.0
2020-04-15 13:30:00,64.8,64.8,64.47,64.5,26685.0,55.8181,55.8181,55.5339,55.5597,26685.0
2020-04-15 13:40:00,64.5,64.65,64.48,64.6,44097.0,55.5597,55.6889,55.5425,55.6459,44097.0
2020-04-15 13:50:00,64.6,64.63,64.44,64.45,20090.0,55.6459,55.6717,55.508,55.5167,20090.0
2020-04-15 14:00:00,64.47,64.79,64.45,64.62,37917.0,55.5339,55.8095,55.5167,55.6631,37917.0
2020-04-15 14:10:00,64.6,64.76,64.57,64.68,18080.0,55.6459,55.7837,55.62,55.7148,18080.0
2020-04-15 14:20:00,64.67,64.78,64.62,64.74,22238.0,55.7062,55.8009,55.6631,55.7665,22238.0
2020-04-15 14:30:00,64.75,64.89,64.69,64.89,27325.0,55.7751,55.8957,55.7234,55.8957,27325.0
2020-04-15 14:40:00,64.88,64.95,64.77,64.89,15971.0,55.8871,55.9473,55.7923,55.8957,15971.0
2020-04-15 14:50:00,64.9,65.14,64.72,65.07,24123.0,55.9043,56.111,55.7492,56.0507,24123.0
2020-04-15 15:00:00,65.08,65.13,64.83,64.89,26971.0,56.0593,56.1024,55.844,55.8957,26971.0
2020-04-15 15:10:00,64.83,65.12,64.83,65.1,48845.0,55.844,56.0938,55.844,56.0766,48845.0
2020-04-15 15:20:00,65.09,65.14,64.73,64.84,47494.0,56.0679,56.111,55.7578,55.8526,47494.0
2020-04-15 15:30:00,64.81,64.86,64.7,64.78,49221.0,55.8268,55.8698,55.732,55.8009,49221.0
2020-04-15 15:40:00,64.76,64.9,64.52,64.81,63340.0,55.7837,55.9043,55.577,55.8268,63340.0
2020-04-15 15:50:00,64.81,64.92,64.48,64.92,301965.0,55.8268,55.9215,55.5425,55.9215,301965.0
2020-04-16 09:30:00,65.01,65.23,64.52,65.11,40028.0,55.999,56.1885,55.577,56.0852,40028.0
2020-04-16 09:40:00,65.09,65.12,64.55,64.82,19560.0,56.0679,56.0938,55.6028,55.8354,19560.0
2020-04-16 09:50:00,64.83,64.92,64.19,64.19,11803.0,55.844,55.9215,55.2927,55.2927,11803.0
2020-04-16 10:00:00,64.2,64.44,64.17,64.26,51150.0,55.3013,55.508,55.2755,55.353,51150.0
2020-04-16 10:10:00,64.27,64.41,64.21,64.22,36436.0,55.3616,55.4822,55.3099,55.3185,36436.0
2020-04-16 10:20:00,64.27,64.53,64.19,64.38,17735.0,55.3616,55.5856,55.2927,55.4564,17735.0
2020-04-16 10:30:00,64.39,64.5,64.03,64.07,26841.0,55.465,55.5597,55.1549,55.1893,26841.0
2020-04-16 10:40:00,64.05,64.41,63.98,64.08,13571.0,55.1721,55.4822,55.1118,55.1979,13571.0
2020-04-16 10:50:00,64.03,64.32,64.0,64.3,22056.0,55.1549,55.4047,55.129,55.3874,22056.0
2020-04-16 11:00:00,64.29,64.31,64.02,64.16,27079.0,55.3788,55.3961,55.1463,55.2669,27079.0
2020-04-16 11:10:00,64.19,64.27,64.05,64.25,36283.0,55.2927,55.3616,55.1721,55.3444,36283.0
2020-04-16 11:20:00,64.3,64.31,63.92,63.95,38899.0,55.3874,55.3961,55.0601,55.086,38899.0
2020-04-16 11:30:00,63.93,63.98,63.69,63.7,51923.0,55.0687,55.1118,54.862,54.8706,51923.0
2020-04-16 11:40:00,63.74,63.88,63.66,63.8,28326.0,54.9051,55.0257,54.8362,54.9567,28326.0
2020-04-16 11:50:00,63.74,64.13,63.74,64.01,18108.0,54.9051,55.241,54.9051,55.1376,18108.0
2020-04-16 12:00:00,63.99,64.05,63.74,63.76,35372.0,55.1204,55.1721,54.9051,54.9223,35372.0
2020-04-16 12:10:00,63.76,63.84,63.63,63.72,45553.0,54.9223,54.9912,54.8103,54.8878,45553.0
2020-04-16 12:20:00,63.7,63.7,63.52,63.55,28198.0,54.8706,54.8706,54.7156,54.7414,28198.0
2020-04-16 12:30:00,63.54,63.54,63.31,63.41,35929.0,54.7328,54.7328,54.5347,54.6208,35929.0
2020-04-16 12:40:00,63.4,63.59,63.36,63.5,18387.0,54.6122,54.7759,54.5777,54.6983,18387.0
2020-04-16 12:50:00,63.5,63.76,63.49,63.74,23367.0,54.6983,54.9223,54.6897,54.9051,23367.0
2020-04-16 13:00:00,63.73,63.82,63.52,63.58,17140.0,54.8965,54.974,54.7156,54.7672,17140.0
2020-04-16 13:10:00,63.56,63.77,63.53,63.68,14920.0,54.75,54.9309,54.7242,54.8534,14920.0
2020-04-16 13:20:00,63.65,63.77,63.56,63.77,17516.0,54.8275,54.9309,54.75,54.9309,17516.0
2020-04-16 13:30:00,63.73,63.78,63.64,63.7,21840.0,54.8965,54.9395,54.8189,54.8706,21840.0
2020-04-16 13:40:00,63.7,63.82,63.62,63.72,22797.0,54.8706,54.974,54.8017,54.8878,22797.0
2020-04-16 13:50:00,63.7,63.79,63.58,63.75,16486.0,54.8706,54.9481,54.7672,54.9137,16486.0
2020-04-16 14:00:00,63.7,63.78,63.52,63.75,21978.0,54.8706,54.9395,54.7156,54.9137,21978.0
2020-04-16 14:10:00,63.77,63.9,63.66,63.7,37161.0,54.9309,55.0429,54.8362,54.8706,37161.0
2020-04-16 14:20:00,63.74,63.8,63.62,63.72,24959.0,54.9051,54.9567,54.8017,54.8878,24959.0
2020-04-16 14:30:00,63.69,64.13,63.68,64.12,25615.0,54.862,55.241,54.8534,55.2324,25615.0
2020-04-16 14:40:00,64.12,64.21,63.97,64.01,24916.0,55.2324,55.3099,55.1032,55.1376,24916.0
2020-04-16 14:50:00,63.96,63.96,63.82,63.9,22791.0,55.0946,55.0946,54.974,55.0429,22791.0
2020-04-16 15:00:00,63.91,63.97,63.65,63.75,39190.0,55.0515,55.1032,54.8275,54.9137,39190.0
2020-04-16 15:10:00,63.75,63.89,63.7,63.76,29577.0,54.9137,55.0343,54.8706,54.9223,29577.0
2020-04-16 15:20:00,63.78,63.99,63.73,63.98,56770.0,54.9395,55.1204,54.8965,55.1118,56770.0
2020-04-16 15:30:00,63.99,64.17,63.97,64.09,44855.0,55.1204,55.2755,55.1032,55.2066,44855.0
2020-04-16 15:40:00,64.11,64.2,63.95,63.95,63811.0,55.2238,55.3013,55.086,55.086,63811.0
2020-04-16 15:50:00,63.97,64.25,63.77,63.77,309343.0,55.1032,55.3444,54.9309,54.9309,309343.0
2020-04-17 09:30:00,65.98,66.43,65.7,66.26,122054.0,56.8346,57.2222,56.5934,57.0758,122054.0
2020-04-17 09:40:00,66.26,66.44,66.1,66.37,26051.0,57.0758,57.2308,56.9379,57.1705,26051.0
2020-04-17 09:50:00,66.39,66.7,66.15,66.61,40770.0,57.1878,57.4548,56.981,57.3773,40770.0
2020-04-17 10:00:00,66.69,66.86,66.35,66.75,72766.0,57.4462,57.5926,57.1533,57.4979,72766.0
2020-04-17 10:10:00,66.75,66.84,65.91,66.0,49422.0,57.4979,57.5754,56.7743,56.8518,49422.0
2020-04-17 10:20:00,65.99,66.2,65.84,66.11,21236.0,56.8432,57.0241,56.714,56.9466,21236.0
2020-04-17 10:30:00,66.08,66.23,66.07,66.23,24793.0,56.9207,57.0499,56.9121,57.0499,24793.0
2020-04-17 10:40:00,66.22,66.38,65.93,65.97,21198.0,57.0413,57.1791,56.7915,56.826,21198.0
2020-04-17 10:50:00,65.93,66.25,65.93,66.25,18971.0,56.7915,57.0672,56.7915,57.0672,18971.0
2020-04-17 11:00:00,66.23,66.49,66.2,66.25,25039.0,57.0499,57.2739,57.0241,57.0672,25039.0
2020-04-17 11:10:00,66.25,66.27,66.09,66.14,32987.0,57.0672,57.0844,56.9293,56.9724,32987.0
2020-04-17 11:20:00,66.12,66.21,65.97,65.99,41214.0,56.9552,57.0327,56.826,56.8432,41214.0
2020-04-17 11:30:00,66.01,66.25,65.91,66.24,42025.0,56.8604,57.0672,56.7743,57.0585,42025.0
2020-04-17 11:40:00,66.23,66.59,66.19,66.48,46317.0,57.0499,57.36,57.0155,57.2653,46317.0
2020-04-17 11:50:00,66.48,66.48,66.16,66.25,23851.0,57.2653,57.2653,56.9896,57.0672,23851.0
2020-04-17 12:00:00,66.24,66.24,65.83,65.84,37958.0,57.0585,57.0585,56.7054,56.714,37958.0
2020-04-17 12:10:00,65.83,66.09,65.79,66.08,27827.0,56.7054,56.9293,56.6709,56.9207,27827.0
2020-04-17 12:20:00,66.09,66.09,65.92,65.95,23544.0,56.9293,56.9293,56.7829,56.8087,23544.0
2020-04-17 12:30:00,65.96,66.12,65.89,66.07,13904.0,56.8174,56.9552,56.7571,56.9121,13904.0
2020-04-17 12:40:00,66.04,66.29,66.04,66.29,13486.0,56.8863,57.1016,56.8863,57.1016,13486.0
2020-04-17 12:50:00,66.31,66.42,66.27,66.28,20302.0,57.1188,57.2136,57.0844,57.093,20302.0
2020-04-17 13:00:00,66.25,66.32,66.12,66.2,91622.0,57.0672,57.1275,56.9552,57.0241,91622.0
2020-04-17 13:10:00,66.19,66.26,66.05,66.26,16974.0,57.0155,57.0758,56.8949,57.0758,16974.0
2020-04-17 13:20:00,66.25,66.31,66.1,66.13,74657.0,57.0672,57.1188,56.9379,56.9638,74657.0
2020-04-17 13:30:00,66.15,66.27,66.09,66.27,18082.0,56.981,57.0844,56.9293,57.0844,18082.0
2020-04-17 13:40:00,66.29,66.35,66.13,66.19,26363.0,57.1016,57.1533,56.9638,57.0155,26363.0
2020-04-17 13:50:00,66.17,66.3,66.12,66.19,29746.0,56.9982,57.1102,56.9552,57.0155,29746.0
2020-04-17 14:00:00,66.21,66.23,66.05,66.2,25307.0,57.0327,57.0499,56.8949,57.0241,25307.0
2020-04-17 14:10:00,66.15,66.21,66.06,66.12,16055.0,56.981,57.0327,56.9035,56.9552,16055.0
2020-04-17 14:20:00,66.12,66.39,66.1,66.29,26062.0,56.9552,57.1878,56.9379,57.1016,26062.0
2020-04-17 14:30:00,66.26,66.27,66.07,66.23,64984.0,57.0758,57.0844,56.9121,57.0499,64984.0
2020-04-17 14:40:00,66.21,66.39,66.1,66.34,43659.0,57.0327,57.1878,56.9379,57.1447,43659.0
2020-04-17 14:50:00,66.36,66.48,66.27,66.44,40760.0,57.1619,57.2653,57.0844,57.2308,40760.0
2020-04-17 15:00:00,66.43,66.58,66.38,66.53,53087.0,57.2222,57.3514,57.1791,57.3083,53087.0
2020-04-17 15:10:00,66.53,66.7,66.5,66.7,29522.0,57.3083,57.4548,57.2825,57.4548,29522.0
2020-04-17 15:20:00,66.71,66.76,66.57,66.75,48755.0,57.4634,57.5065,57.3428,57.4979,48755.0
2020-04-17 15:30:00,66.74,67.07,66.74,67.06,62882.0,57.4892,57.7735,57.4892,57.7649,62882.0
2020-04-17 15:40:00,67.06,67.19,66.96,67.19,80185.0,57.7649,57.8769,57.6787,57.8769,80185.0
2020-04-17 15:50:00,67.17,67.55,67.17,67.52,289136.0,57.8596,58.187,57.8596,58.1611,289136.0
2020-04-20 09:30:00,66.11,66.94,65.85,66.61,105866.0,56.9466,57.6615,56.7226,57.3773,105866.0
2020-04-20 09:40:00,66.59,67.31,66.54,67.14,78893.0,57.36,57.9802,57.317,57.8338,78893.0
2020-04-20 09:50:00,67.17,67.2,66.46,66.51,79958.0,57.8596,57.8855,57.248,57.2911,79958.0
2020-04-20 10:00:00,66.48,66.57,66.33,66.48,86380.0,57.2653,57.3428,57.1361,57.2653,86380.0
2020-04-20 10:10:00,66.48,66.69,66.48,66.61,72355.0,57.2653,57.4462,57.2653,57.3773,72355.0
2020-04-20 10:20:00,66.61,66.73,66.46,66.67,99877.0,57.3773,57.4806,57.248,57.4289,99877.0
2020-04-20 10:30:00,66.65,66.84,66.64,66.75,37009.0,57.4117,57.5754,57.4031,57.4979,37009.0
2020-04-20 10:40:00,66.77,67.04,66.72,66.9,37991.0,57.5151,57.7477,57.472,57.6271,37991.0
2020-04-20 10:50:00,66.9,67.06,66.88,66.97,27944.0,57.6271,57.7649,57.6098,57.6874,27944.0
2020-04-20 11:00:00,66.96,67.1,66.94,66.96,26312.0,57.6787,57.7993,57.6615,57.6787,26312.0
2020-04-20 11:10:00,66.98,67.0,66.87,66.97,23753.0,57.696,57.7132,57.6012,57.6874,23753.0
2020-04-20 11:20:00,66.98,67.17,66.96,67.02,9843.0,57.696,57.8596,57.6787,57.7304,9843.0
2020-04-20 11:30:00,67.04,67.36,66.93,67.31,18448.0,57.7477,58.0233,57.6529,57.9802,18448.0
2020-04-20 11:40:00,67.33,67.37,67.24,67.31,17452.0,57.9975,58.0319,57.9199,57.9802,17452.0
2020-04-20 11:50:00,67.28,67.59,67.26,67.54,26908.0,57.9544,58.2214,57.9372,58.1784,26908.0
2020-04-20 12:00:00,67.52,67.67,67.45,67.51,74986.0,58.1611,58.2903,58.1008,58.1525,74986.0
2020-04-20 12:10:00,67.51,67.54,67.2,67.38,39491.0,58.1525,58.1784,57.8855,58.0405,39491.0
2020-04-20 12:20:00,67.39,67.49,67.28,67.32,24547.0,58.0491,58.1353,57.9544,57.9888,24547.0
2020-04-20 12:30:00,67.29,67.63,67.29,67.61,17221.0,57.963,58.2559,57.963,58.2386,17221.0
2020-04-20 12:40:00,67.6,67.66,67.48,67.59,16421.0,58.23,58.2817,58.1267,58.2214,16421.0
2020-04-20 12:50:00,67.6,67.62,67.43,67.52,18514.0,58.23,58.2473,58.0836,58.1611,18514.0
2020-04-20 13:00:00,67.53,67.56,67.37,67.49,27408.0,58.1697,58.1956,58.0319,58.1353,27408.0
2020-04-20 13:10:00,67.51,67.52,67.35,67.39,13931.0,58.1525,58.1611,58.0147,58.0491,13931.0
2020-04-20 13:20:00,67.33,67.44,67.24,67.44,29041.0,57.9975,58.0922,57.9199,58.0922,29041.0
2020-04-20 13:30:00,67.42,67.47,67.09,67.21,93065.0,58.075,58.1181,57.7907,57.8941,93065.0
2020-04-20 13:40:00,67.23,67.3,67.16,67.24,27147.0,57.9113,57.9716,57.851,57.9199,27147.0
2020-04-20 13:50:00,67.24,67.37,67.2,67.24,11729.0,57.9199,58.0319,57.8855,57.9199,11729.0
2020-04-20 14:00:00,67.23,67.34,67.16,67.23,30236.0,57.9113,58.0061,57.851,57.9113,30236.0
2020-04-20 14:10:00,67.23,67.25,67.07,67.15,42759.0,57.9113,57.9285,57.7735,57.8424,42759.0
2020-04-20 14:20:00,67.16,67.21,66.92,66.92,36811.0,57.851,57.8941,57.6443,57.6443,36811.0
2020-04-20 14:30:00,66.92,67.18,66.92,67.05,44630.0,57.6443,57.8683,57.6443,57.7563,44630.0
2020-04-20 14:40:00,67.03,67.17,66.94,67.15,27063.0,57.739,57.8596,57.6615,57.8424,27063.0
2020-04-20 14:50:00,67.16,67.17,66.41,66.46,46527.0,57.851,57.8596,57.205,57.248,46527.0
2020-04-20 15:00:00,66.48,66.66,66.28,66.57,45450.0,57.2653,57.4203,57.093,57.3428,45450.0
2020-04-20 15:10:00,66.58,66.64,66.38,66.45,32714.0,57.3514,57.4031,57.1791,57.2394,32714.0
2020-04-20 15:20:00,66.46,66.69,66.45,66.69,31263.0,57.248,57.4462,57.2394,57.4462,31263.0
2020-04-20 15:30:00,66.61,66.72,66.48,66.48,41988.0,57.3773,57.472,57.2653,57.2653,41988.0
2020-04-20 15:40:00,66.49,66.66,66.46,66.64,44813.0,57.2739,57.4203,57.248,57.4031,44813.0
2020-04-20 15:50:00,66.61,66.7,66.41,66.47,150655.0,57.3773,57.4548,57.205,57.2567,150655.0
2020-04-21 09:30:00,64.97,65.12,64.5,64.62,44801.0,55.9646,56.0938,55.5597,55.6631,44801.0
2020-04-21 09:40:00,64.59,65.11,64.55,65.02,24990.0,55.6372,56.0852,55.6028,56.0076,24990.0
2020-04-21 09:50:00,65.05,65.49,64.93,65.49,32930.0,56.0335,56.4125,55.9301,56.4125,32930.0
2020-04-21 10:00:00,65.54,65.55,65.17,65.17,24730.0,56.4556,56.4642,56.1369,56.1369,24730.0
2020-04-21 10:10:00,65.21,65.25,64.9,64.91,25397.0,56.1713,56.2058,55.9043,55.9129,25397.0
2020-04-21 10:20:00,64.91,65.29,64.89,65.11,24361.0,55.9129,56.2402,55.8957,56.0852,24361.0
2020-04-21 10:30:00,65.15,65.26,64.84,64.9,28447.0,56.1196,56.2144,55.8526,55.9043,28447.0
2020-04-21 10:40:00,64.88,64.92,64.46,64.51,20164.0,55.8871,55.9215,55.5253,55.5683,20164.0
2020-04-21 10:50:00,64.5,64.6,64.45,64.56,63104.0,55.5597,55.6459,55.5167,55.6114,63104.0
2020-04-21 11:00:00,64.52,64.54,64.35,64.48,35751.0,55.577,55.5942,55.4305,55.5425,35751.0
2020-04-21 11:10:00,64.45,64.45,64.18,64.42,32811.0,55.5167,55.5167,55.2841,55.4908,32811.0
2020-04-21 11:20:00,64.44,64.58,64.33,64.43,79637.0,55.508,55.6286,55.4133,55.4994,79637.0
2020-04-21 11:30:00,64.45,64.65,64.32,64.43,42620.0,55.5167,55.6889,55.4047,55.4994,42620.0
2020-04-21 11:40:00,64.45,64.66,64.33,64.66,66095.0,55.5167,55.6975,55.4133,55.6975,66095.0
2020-04-21 11:50:00,64.67,64.87,64.61,64.85,54864.0,55.7062,55.8784,55.6545,55.8612,54864.0
2020-04-21 12:00:00,64.87,64.88,64.5,64.53,23313.0,55.8784,55.8871,55.5597,55.5856,23313.0
2020-04-21 12:10:00,64.52,64.63,64.42,64.43,30830.0,55.577,55.6717,55.4908,55.4994,30830.0
2020-04-21 12:20:00,64.42,64.47,64.25,64.31,28239.0,55.4908,55.5339,55.3444,55.3961,28239.0
2020-04-21 12:30:00,64.32,64.4,64.24,64.29,47306.0,55.4047,55.4736,55.3358,55.3788,47306.0
2020-04-21 12:40:00,64.3,64.47,64.21,64.44,69281.0,55.3874,55.5339,55.3099,55.508,69281.0
2020-04-21 12:50:00,64.46,64.65,64.43,64.62,18659.0,55.5253,55.6889,55.4994,55.6631,18659.0
2020-04-21 13:00:00,64.6,64.81,64.56,64.78,26132.0,55.6459,55.8268,55.6114,55.8009,26132.0
2020-04-21 13:10:00,64.77,64.84,64.69,64.79,24406.0,55.7923,55.8526,55.7234,55.8095,24406.0
2020-04-21 13:20:00,64.8,64.96,64.77,64.86,28361.0,55.8181,55.956,55.7923,55.8698,28361.0
2020-04-21 13:30:00,64.87,65.02,64.77,64.98,20822.0,55.8784,56.0076,55.7923,55.9732,20822.0
2020-04-21 13:40:00,64.98,64.98,64.75,64.76,29614.0,55.9732,55.9732,55.7751,55.7837,29614.0
2020-04-21 13:50:00,64.77,64.85,64.67,64.72,31387.0,55.7923,55.8612,55.7062,55.7492,31387.0
2020-04-21 14:00:00,64.68,64.88,64.53,64.78,26420.0,55.7148,55.8871,55.5856,55.8009,26420.0
2020-04-21 14:10:00,64.75,64.92,64.75,64.84,30307.0,55.7751,55.9215,55.7751,55.8526,30307.0
2020-04-21 14:20:00,64.82,65.22,64.79,65.06,40598.0,55.8354,56.1799,55.8095,56.0421,40598.0
2020-04-21 14:30:00,65.05,65.08,64.85,64.97,41899.0,56.0335,56.0593,55.8612,55.9646,41899.0
2020-04-21 14:40:00,64.94,64.94,64.74,64.88,75401.0,55.9387,55.9387,55.7665,55.8871,75401.0
2020-04-21 14:50:00,64.87,65.03,64.83,64.95,77066.0,55.8784,56.0163,55.844,55.9473,77066.0
2020-04-21 15:00:00,64.95,65.08,64.77,64.88,115783.0,55.9473,56.0593,55.7923,55.8871,115783.0
2020-04-21 15:10:00,64.91,65.05,64.79,65.02,56894.0,55.9129,56.0335,55.8095,56.0076,56894.0
2020-04-21 15:20:00,65.0,65.08,64.93,64.96,66860.0,55.9904,56.0593,55.9301,55.956,66860.0
2020-04-21 15:30:00,64.94,65.03,64.64,64.78,61049.0,55.9387,56.0163,55.6803,55.8009,61049.0
2020-04-21 15:40:00,64.77,64.77,64.22,64.23,60465.0,55.7923,55.7923,55.3185,55.3271,60465.0
2020-04-21 15:50:00,64.21,64.22,63.77,64.02,256318.0,55.3099,55.3185,54.9309,55.1463,256318.0
2020-04-22 09:30:00,65.54,65.8,65.29,65.48,35790.0,56.4556,56.6795,56.2402,56.4039,35790.0
2020-04-22 09:40:00,65.69,65.87,65.53,65.64,22788.0,56.5848,56.7398,56.447,56.5417,22788.0
2020-04-22 09:50:00,65.6,66.35,65.59,66.08,26063.0,56.5073,57.1533,56.4986,56.9207,26063.0
2020-04-22 10:00:00,66.05,66.21,65.81,65.81,32787.0,56.8949,57.0327,56.6881,56.6881,32787.0
2020-04-22 10:10:00,65.85,65.95,65.51,65.8,28724.0,56.7226,56.8087,56.4297,56.6795,28724.0
2020-04-22 10:20:00,65.83,65.92,65.75,65.75,25487.0,56.7054,56.7829,56.6365,56.6365,25487.0
2020-04-22 10:30:00,65.74,65.79,65.56,65.71,51400.0,56.6278,56.6709,56.4728,56.602,51400.0
2020-04-22 10:40:00,65.74,65.95,65.64,65.66,40841.0,56.6278,56.8087,56.5417,56.5589,40841.0
2020-04-22 10:50:00,65.66,65.69,65.39,65.51,21858.0,56.5589,56.5848,56.3264,56.4297,21858.0
2020-04-22 11:00:00,65.52,65.64,65.42,65.64,55181.0,56.4383,56.5417,56.3522,56.5417,55181.0
2020-04-22 11:10:00,65.66,65.97,65.62,65.92,14810.0,56.5589,56.826,56.5245,56.7829,14810.0
2020-04-22 11:20:00,65.93,66.09,65.92,66.02,20307.0,56.7915,56.9293,56.7829,56.869,20307.0
2020-04-22 11:30:00,66.01,66.15,65.95,66.14,14334.0,56.8604,56.981,56.8087,56.9724,14334.0
2020-04-22 11:40:00,66.12,66.34,66.1,66.18,13355.0,56.9552,57.1447,56.9379,57.0069,13355.0
2020-04-22 11:50:00,66.19,66.25,66.07,66.12,12196.0,57.0155,57.0672,56.9121,56.9552,12196.0
2020-04-22 12:00:00,66.12,66.26,66.06,66.06,17331.0,56.9552,57.0758,56.9035,56.9035,17331.0
2020-04-22 12:10:00,66.09,66.23,66.07,66.22,13234.0,56.9293,57.0499,56.9121,57.0413,13234.0
2020-04-22 12:20:00,66.24,66.38,66.16,66.29,29737.0,57.0585,57.1791,56.9896,57.1016,29737.0
2020-04-22 12:30:00,66.28,66.32,66.17,66.31,20066.0,57.093,57.1275,56.9982,57.1188,20066.0
2020-04-22 12:40:00,66.34,66.47,66.34,66.43,25123.0,57.1447,57.2567,57.1447,57.2222,25123.0
2020-04-22 12:50:00,66.43,66.52,66.3,66.36,49872.0,57.2222,57.2997,57.1102,57.1619,49872.0
2020-04-22 13:00:00,66.37,66.42,66.09,66.12,44103.0,57.1705,57.2136,56.9293,56.9552,44103.0
2020-04-22 13:10:00,66.09,66.36,66.07,66.32,29951.0,56.9293,57.1619,56.9121,57.1275,29951.0
2020-04-22 13:20:00,66.31,66.73,66.3,66.7,37427.0,57.1188,57.4806,57.1102,57.4548,37427.0
2020-04-22 13:30:00,66.7,66.75,66.49,66.49,26502.0,57.4548,57.4979,57.2739,57.2739,26502.0
2020-04-22 13:40:00,66.5,66.71,66.5,66.68,22803.0,57.2825,57.4634,57.2825,57.4376,22803.0
2020-04-22 13:50:00,66.68,66.87,66.61,66.77,88840.0,57.4376,57.6012,57.3773,57.5151,88840.0
2020-04-22 14:00:00,66.77,66.9,66.6,66.69,48820.0,57.5151,57.6271,57.3686,57.4462,48820.0
2020-04-22 14:10:00,66.69,66.81,66.62,66.81,45299.0,57.4462,57.5495,57.3859,57.5495,45299.0
2020-04-22 14:20:00,66.78,66.95,66.78,66.89,31398.0,57.5237,57.6701,57.5237,57.6184,31398.0
2020-04-22 14:30:00,66.89,67.15,66.89,67.14,30793.0,57.6184,57.8424,57.6184,57.8338,30793.0
2020-04-22 14:40:00,67.13,67.32,67.11,67.26,37622.0,57.8252,57.9888,57.808,57.9372,37622.0
2020-04-22 14:50:00,67.27,67.3,67.01,67.05,37672.0,57.9458,57.9716,57.7218,57.7563,37672.0
2020-04-22 15:00:00,67.07,67.32,67.01,67.32,55998.0,57.7735,57.9888,57.7218,57.9888,55998.0
2020-04-22 15:10:00,67.31,67.32,67.05,67.2,36454.0,57.9802,57.9888,57.7563,57.8855,36454.0
2020-04-22 15:20:00,67.21,67.32,67.04,67.05,46750.0,57.8941,57.9888,57.7477,57.7563,46750.0
2020-04-22 15:30:00,67.02,67.07,66.86,66.99,54544.0,57.7304,57.7735,57.5926,57.7046,54544.0
2020-04-22 15:40:00,67.0,67.2,67.0,67.2,58130.0,57.7132,57.8855,57.7132,57.8855,58130.0
2020-04-22 15:50:00,67.22,67.7,66.75,66.82,184215.0,57.9027,58.3162,57.4979,57.5582,184215.0
2020-04-23 09:30:00,67.26,67.67,66.56,67.53,45089.0,57.9372,58.2903,57.3342,58.1697,45089.0
2020-04-23 09:40:00,67.51,67.99,67.5,67.88,21439.0,58.1525,58.566,58.1439,58.4712,21439.0
2020-04-23 09:50:00,67.87,67.87,67.5,67.74,19699.0,58.4626,58.4626,58.1439,58.3506,19699.0
2020-04-23 10:00:00,67.7,67.75,67.48,67.61,23451.0,58.3162,58.3592,58.1267,58.2386,23451.0
2020-04-23 10:10:00,67.62,67.8,67.49,67.79,26707.0,58.2473,58.4023,58.1353,58.3937,26707.0
2020-04-23 10:20:00,67.79,67.81,67.65,67.79,26321.0,58.3937,58.4109,58.2731,58.3937,26321.0
2020-04-23 10:30:00,67.8,67.97,67.75,67.91,20815.0,58.4023,58.5488,58.3592,58.4971,20815.0
2020-04-23 10:40:00,67.93,68.12,67.88,68.0,42940.0,58.5143,58.678,58.4712,58.5746,42940.0
2020-04-23 10:50:00,68.02,68.05,67.83,67.98,35144.0,58.5918,58.6177,58.4282,58.5574,35144.0
2020-04-23 11:00:00,67.98,68.01,67.86,67.95,63011.0,58.5574,58.5832,58.454,58.5315,63011.0
2020-04-23 11:10:00,67.95,68.03,67.87,67.91,104620.0,58.5315,58.6004,58.4626,58.4971,104620.0
2020-04-23 11:20:00,67.91,67.94,67.69,67.85,30850.0,58.4971,58.5229,58.3076,58.4454,30850.0
2020-04-23 11:30:00,67.87,67.92,67.71,67.74,76041.0,58.4626,58.5057,58.3248,58.3506,76041.0
2020-04-23 11:40:00,67.74,67.75,67.57,67.65,44766.0,58.3506,58.3592,58.2042,58.2731,44766.0
2020-04-23 11:50:00,67.65,67.79,67.63,67.69,40379.0,58.2731,58.3937,58.2559,58.3076,40379.0
2020-04-23 12:00:00,67.7,67.86,67.67,67.82,25376.0,58.3162,58.454,58.2903,58.4195,25376.0
2020-04-23 12:10:00,67.82,67.93,67.76,67.88,34382.0,58.4195,58.5143,58.3679,58.4712,34382.0
2020-04-23 12:20:00,67.88,68.12,67.79,68.1,64597.0,58.4712,58.678,58.3937,58.6607,64597.0
2020-04-23 12:30:00,68.09,68.19,67.82,67.9,41408.0,58.6521,58.7383,58.4195,58.4885,41408.0
2020-04-23 12:40:00,67.86,67.9,66.77,67.33,133004.0,58.454,58.4885,57.5151,57.9975,133004.0
2020-04-23 12:50:00,67.34,67.35,66.94,67.28,43979.0,58.0061,58.0147,57.6615,57.9544,43979.0
2020-04-23 13:00:00,67.28,67.62,67.23,67.51,30941.0,57.9544,58.2473,57.9113,58.1525,30941.0
2020-04-23 13:10:00,67.52,67.75,67.43,67.44,16456.0,58.1611,58.3592,58.0836,58.0922,16456.0
2020-04-23 13:20:00,67.45,67.47,67.04,67.22,26793.0,58.1008,58.1181,57.7477,57.9027,26793.0
2020-04-23 13:30:00,67.14,67.41,67.13,67.19,22377.0,57.8338,58.0664,57.8252,57.8769,22377.0
2020-04-23 13:40:00,67.19,67.29,66.88,66.88,24254.0,57.8769,57.963,57.6098,57.6098,24254.0
2020-04-23 13:50:00,66.89,67.05,66.82,67.05,30571.0,57.6184,57.7563,57.5582,57.7563,30571.0
2020-04-23 14:00:00,67.01,67.25,66.91,67.06,59239.0,57.7218,57.9285,57.6357,57.7649,59239.0
2020-04-23 14:10:00,67.03,67.45,66.92,67.38,42246.0,57.739,58.1008,57.6443,58.0405,42246.0
2020-04-23 14:20:00,67.39,67.59,67.35,67.46,30496.0,58.0491,58.2214,58.0147,58.1094,30496.0
2020-04-23 14:30:00,67.45,67.6,67.24,67.24,22337.0,58.1008,58.23,57.9199,57.9199,22337.0
2020-04-23 14:40:00,67.26,67.36,67.11,67.11,26378.0,57.9372,58.0233,57.808,57.808,26378.0
2020-04-23 14:50:00,67.14,67.46,67.14,67.44,30838.0,57.8338,58.1094,57.8338,58.0922,30838.0
2020-04-23 15:00:00,67.44,67.48,67.34,67.35,35013.0,58.0922,58.1267,58.0061,58.0147,35013.0
2020-04-23 15:10:00,67.35,67.37,66.93,66.95,78846.0,58.0147,58.0319,57.6529,57.6701,78846.0
2020-04-23 15:20:00,66.95,67.05,66.85,67.05,56103.0,57.6701,57.7563,57.584,57.7563,56103.0
2020-04-23 15:30:00,67.04,67.19,66.88,67.13,70354.0,57.7477,57.8769,57.6098,57.8252,70354.0
2020-04-23 15:40:00,67.14,67.37,67.13,67.34,104520.0,57.8338,58.0319,57.8252,58.0061,104520.0
2020-04-23 15:50:00,67.29,67.34,66.8,66.92,162206.0,57.963,58.0061,57.5409,57.6443,162206.0
2020-04-24 09:30:00,67.63,67.63,67.24,67.4,50205.0,58.2559,58.2559,57.9199,58.0578,50205.0
2020-04-24 09:40:00,67.34,67.51,66.91,66.91,18447.0,58.0061,58.1525,57.6357,57.6357,18447.0
2020-04-24 09:50:00,66.9,67.08,66.74,66.8,22537.0,57.6271,57.7821,57.4892,57.5409,22537.0
2020-04-24 10:00:00,66.84,67.2,66.83,66.84,17765.0,57.5754,57.8855,57.5668,57.5754,17765.0
2020-04-24 10:10:00,66.86,67.13,66.86,67.12,21317.0,57.5926,57.8252,57.5926,57.8166,21317.0
2020-04-24 10:20:00,67.06,67.14,66.97,67.04,24252.0,57.7649,57.8338,57.6874,57.7477,24252.0
2020-04-24 10:30:00,67.05,67.34,66.97,67.34,20664.0,57.7563,58.0061,57.6874,58.0061,20664.0
2020-04-24 10:40:00,67.35,67.43,67.25,67.36,26628.0,58.0147,58.0836,57.9285,58.0233,26628.0
2020-04-24 10:50:00,67.35,67.41,67.11,67.14,248208.0,58.0147,58.0664,57.808,57.8338,248208.0
2020-04-24 11:00:00,67.13,67.16,66.98,67.07,40385.0,57.8252,57.851,57.696,57.7735,40385.0
2020-04-24 11:10:00,67.06,67.15,66.88,67.13,31941.0,57.7649,57.8424,57.6098,57.8252,31941.0
2020-04-24 11:20:00,67.14,67.34,67.11,67.25,52593.0,57.8338,58.0061,57.808,57.9285,52593.0
2020-04-24 11:30:00,67.24,67.36,67.11,67.33,24305.0,57.9199,58.0233,57.808,57.9975,24305.0
2020-04-24 11:40:00,67.29,67.29,67.13,67.24,24597.0,57.963,57.963,57.8252,57.9199,24597.0
2020-04-24 11:50:00,67.25,67.32,67.16,67.2,18957.0,57.9285,57.9888,57.851,57.8855,18957.0
2020-04-24 12:00:00,67.17,67.46,67.12,67.45,33280.0,57.8596,58.1094,57.8166,58.1008,33280.0
2020-04-24 12:10:00,67.44,67.56,67.33,67.34,92110.0,58.0922,58.1956,57.9975,58.0061,92110.0
2020-04-24 12:20:00,67.34,67.55,67.22,67.55,35597.0,58.0061,58.187,57.9027,58.187,35597.0
2020-04-24 12:30:00,67.59,67.68,67.49,67.66,99029.0,58.2214,58.2989,58.1353,58.2817,99029.0
2020-04-24 12:40:00,67.67,67.9,67.66,67.7,81000.0,58.2903,58.4885,58.2817,58.3162,81000.0
2020-04-24 12:50:00,67.69,67.7,67.41,67.52,30713.0,58.3076,58.3162,58.0664,58.1611,30713.0
2020-04-24 13:00:00,67.52,67.52,67.3,67.32,17002.0,58.1611,58.1611,57.9716,57.9888,17002.0
2020-04-24 13:10:00,67.31,67.46,67.27,67.44,27235.0,57.9802,58.1094,57.9458,58.0922,27235.0
2020-04-24 13:20:00,67.45,67.67,67.43,67.66,21109.0,58.1008,58.2903,58.0836,58.2817,21109.0
2020-04-24 13:30:00,67.65,67.7,67.61,67.69,13411.0,58.2731,58.3162,58.2386,58.3076,13411.0
2020-04-24 13:40:00,67.71,67.89,67.7,67.84,34329.0,58.3248,58.4798,58.3162,58.4368,34329.0
2020-04-24 13:50:00,67.85,68.09,67.84,68.04,89446.0,58.4454,58.6521,58.4368,58.609,89446.0
2020-04-24 14:00:00,68.03,68.09,67.92,68.05,30661.0,58.6004,58.6521,58.5057,58.6177,30661.0
2020-04-24 14:10:00,68.01,68.01,67.79,67.83,28459.0,58.5832,58.5832,58.3937,58.4282,28459.0
2020-04-24 14:20:00,67.84,67.95,67.7,67.94,27763.0,58.4368,58.5315,58.3162,58.5229,27763.0
2020-04-24 14:30:00,67.92,68.43,67.92,68.4,59544.0,58.5057,58.945,58.5057,58.9191,59544.0
2020-04-24 14:40:00,68.4,68.48,68.07,68.26,39519.0,58.9191,58.9881,58.6349,58.7986,39519.0
2020-04-24 14:50:00,68.23,68.35,68.18,68.31,49734.0,58.7727,58.8761,58.7296,58.8416,49734.0
2020-04-24 15:00:00,68.31,68.58,68.21,68.56,58840.0,58.8416,59.0742,58.7555,59.057,58840.0
2020-04-24 15:10:00,68.55,68.6,68.28,68.5,52925.0,59.0484,59.0914,58.8158,59.0053,52925.0
2020-04-24 15:20:00,68.5,68.68,68.36,68.38,59570.0,59.0053,59.1603,58.8847,58.9019,59570.0
2020-04-24 15:30:00,68.39,68.56,68.31,68.48,71771.0,58.9105,59.057,58.8416,58.9881,71771.0
2020-04-24 15:40:00,68.48,68.67,68.48,68.57,84444.0,58.9881,59.1517,58.9881,59.0656,84444.0
2020-04-24 15:50:00,68.58,68.59,68.06,68.09,329470.0,59.0742,59.0828,58.6263,58.6521,329470.0
2020-04-27 09:30:00,68.7,68.99,68.6,68.88,30936.0,59.1776,59.4274,59.0914,59.3326,30936.0
2020-04-27 09:40:00,68.84,68.96,68.57,68.61,64559.0,59.2982,59.4015,59.0656,59.1,64559.0
2020-04-27 09:50:00,68.66,68.74,68.51,68.59,22938.0,59.1431,59.212,59.0139,59.0828,22938.0
2020-04-27 10:00:00,68.58,68.66,68.22,68.28,30813.0,59.0742,59.1431,58.7641,58.8158,30813.0
2020-04-27 10:10:00,68.26,68.48,68.13,68.48,29075.0,58.7986,58.9881,58.6866,58.9881,29075.0
2020-04-27 10:20:00,68.5,68.59,68.44,68.54,24926.0,59.0053,59.0828,58.9536,59.0397,24926.0
2020-04-27 10:30:00,68.56,68.67,68.42,68.65,25699.0,59.057,59.1517,58.9364,59.1345,25699.0
2020-04-27 10:40:00,68.65,68.75,68.59,68.75,29026.0,59.1345,59.2206,59.0828,59.2206,29026.0
2020-04-27 10:50:00,68.73,68.86,68.33,68.36,23926.0,59.2034,59.3154,58.8589,58.8847,23926.0
2020-04-27 11:00:00,68.35,68.38,68.12,68.21,27077.0,58.8761,58.9019,58.678,58.7555,27077.0
2020-04-27 11:10:00,68.19,68.33,68.09,68.29,20673.0,58.7383,58.8589,58.6521,58.8244,20673.0
2020-04-27 11:20:00,68.33,68.42,68.29,68.29,27401.0,58.8589,58.9364,58.8244,58.8244,27401.0
2020-04-27 11:30:00,68.3,68.35,68.16,68.3,21261.0,58.833,58.8761,58.7124,58.833,21261.0
2020-04-27 11:40:00,68.28,68.33,68.14,68.18,32777.0,58.8158,58.8589,58.6952,58.7296,32777.0
2020-04-27 11:50:00,68.18,68.25,68.08,68.22,33516.0,58.7296,58.7899,58.6435,58.7641,33516.0
2020-04-27 12:00:00,68.2,68.22,68.01,68.03,36102.0,58.7469,58.7641,58.5832,58.6004,36102.0
2020-04-27 12:10:00,68.02,68.2,67.97,68.13,34939.0,58.5918,58.7469,58.5488,58.6866,34939.0
2020-04-27 12:20:00,68.15,68.28,68.15,68.27,23992.0,58.7038,58.8158,58.7038,58.8072,23992.0
2020-04-27 12:30:00,68.32,68.52,68.31,68.41,19939.0,58.8502,59.0225,58.8416,58.9278,19939.0
2020-04-27 12:40:00,68.39,68.49,68.33,68.45,20295.0,58.9105,58.9967,58.8589,58.9622,20295.0
2020-04-27 12:50:00,68.48,68.56,68.44,68.56,14993.0,58.9881,59.057,58.9536,59.057,14993.0
2020-04-27 13:00:00,68.57,68.57,68.32,68.36,29712.0,59.0656,59.0656,58.8502,58.8847,29712.0
2020-04-27 13:10:00,68.37,68.41,68.2,68.23,15735.0,58.8933,58.9278,58.7469,58.7727,15735.0
2020-04-27 13:20:00,68.23,68.28,68.15,68.22,19384.0,58.7727,58.8158,58.7038,58.7641,19384.0
2020-04-27 13:30:00,68.18,68.24,68.07,68.22,25426.0,58.7296,58.7813,58.6349,58.7641,25426.0
2020-04-27 13:40:00,68.21,68.22,68.06,68.14,48466.0,58.7555,58.7641,58.6263,58.6952,48466.0
2020-04-27 13:50:00,68.12,68.35,68.12,68.28,14322.0,58.678,58.8761,58.678,58.8158,14322.0
2020-04-27 14:00:00,68.27,68.45,68.27,68.41,17891.0,58.8072,58.9622,58.8072,58.9278,17891.0
2020-04-27 14:10:00,68.39,68.46,68.38,68.42,15158.0,58.9105,58.9708,58.9019,58.9364,15158.0
2020-04-27 14:20:00,68.42,68.47,68.36,68.38,14299.0,58.9364,58.9794,58.8847,58.9019,14299.0
2020-04-27 14:30:00,68.4,68.51,68.37,68.49,11851.0,58.9191,59.0139,58.8933,58.9967,11851.0
2020-04-27 14:40:00,68.49,68.69,68.49,68.69,12149.0,58.9967,59.169,58.9967,59.169,12149.0
2020-04-27 14:50:00,68.66,68.67,68.53,68.57,17151.0,59.1431,59.1517,59.0311,59.0656,17151.0
2020-04-27 15:00:00,68.58,68.69,68.47,68.49,25450.0,59.0742,59.169,58.9794,58.9967,25450.0
2020-04-27 15:10:00,68.49,68.54,68.34,68.42,51311.0,58.9967,59.0397,58.8675,58.9364,51311.0
2020-04-27 15:20:00,68.42,68.47,68.28,68.36,42932.0,58.9364,58.9794,58.8158,58.8847,42932.0
2020-04-27 15:30:00,68.36,68.59,68.36,68.53,29409.0,58.8847,59.0828,58.8847,59.0311,29409.0
2020-04-27 15:40:00,68.52,68.67,68.52,68.65,54232.0,59.0225,59.1517,59.0225,59.1345,54232.0
2020-04-27 15:50:00,68.65,68.69,68.41,68.53,127138.0,59.1345,59.169,58.9278,59.0311,127138.0
2020-04-28 09:30:00,69.6,70.47,69.29,70.35,71926.0,59.9528,60.7022,59.6858,60.5989,71926.0
2020-04-28 09:40:00,70.33,70.49,70.29,70.39,32556.0,60.5816,60.7195,60.5472,60.6333,32556.0
2020-04-28 09:50:00,70.37,70.69,70.02,70.02,23777.0,60.6161,60.8917,60.3146,60.3146,23777.0
2020-04-28 10:00:00,70.0,70.05,69.63,69.83,29384.0,60.2974,60.3404,59.9787,60.1509,29384.0
2020-04-28 10:10:00,69.92,70.03,69.61,69.61,28680.0,60.2285,60.3232,59.9614,59.9614,28680.0
2020-04-28 10:20:00,69.56,69.63,69.38,69.4,23995.0,59.9184,59.9787,59.7633,59.7805,23995.0
2020-04-28 10:30:00,69.4,69.52,69.33,69.51,41376.0,59.7805,59.8839,59.7202,59.8753,41376.0
2020-04-28 10:40:00,69.5,69.5,68.96,69.18,35787.0,59.8667,59.8667,59.4015,59.591,35787.0
2020-04-28 10:50:00,69.16,69.16,68.54,68.62,26849.0,59.5738,59.5738,59.0397,59.1087,26849.0
2020-04-28 11:00:00,68.65,68.94,68.6,68.94,17934.0,59.1345,59.3843,59.0914,59.3843,17934.0
2020-04-28 11:10:00,68.93,69.11,68.8,68.89,23681.0,59.3757,59.5307,59.2637,59.3412,23681.0
2020-04-28 11:20:00,68.91,69.17,68.82,69.13,12262.0,59.3585,59.5824,59.2809,59.548,12262.0
2020-04-28 11:30:00,69.14,69.32,69.11,69.29,16087.0,59.5566,59.7116,59.5307,59.6858,16087.0
2020-04-28 11:40:00,69.3,69.38,69.21,69.28,10738.0,59.6944,59.7633,59.6169,59.6772,10738.0
2020-04-28 11:50:00,69.31,69.31,69.07,69.16,19230.0,59.703,59.703,59.4963,59.5738,19230.0
2020-04-28 12:00:00,69.19,69.36,69.12,69.34,29580.0,59.5996,59.7461,59.5393,59.7289,29580.0
2020-04-28 12:10:00,69.39,69.43,68.9,68.93,17192.0,59.7719,59.8064,59.3498,59.3757,17192.0
2020-04-28 12:20:00,68.96,69.17,68.95,69.17,18398.0,59.4015,59.5824,59.3929,59.5824,18398.0
2020-04-28 12:30:00,69.15,69.26,69.07,69.23,33976.0,59.5652,59.6599,59.4963,59.6341,33976.0
2020-04-28 12:40:00,69.22,69.39,69.2,69.38,14254.0,59.6255,59.7719,59.6083,59.7633,14254.0
2020-04-28 12:50:00,69.36,69.59,69.29,69.58,20940.0,59.7461,59.9442,59.6858,59.9356,20940.0
2020-04-28 13:00:00,69.59,69.75,69.56,69.71,18164.0,59.9442,60.082,59.9184,60.0476,18164.0
2020-04-28 13:10:00,69.7,69.77,69.55,69.55,26331.0,60.039,60.0993,59.9097,59.9097,26331.0
2020-04-28 13:20:00,69.56,69.7,69.56,69.62,12652.0,59.9184,60.039,59.9184,59.97,12652.0
2020-04-28 13:30:00,69.59,69.67,69.53,69.62,11120.0,59.9442,60.0131,59.8925,59.97,11120.0
2020-04-28 13:40:00,69.59,69.84,69.59,69.8,11089.0,59.9442,60.1596,59.9442,60.1251,11089.0
2020-04-28 13:50:00,69.8,69.81,69.63,69.65,11065.0,60.1251,60.1337,59.9787,59.9959,11065.0
2020-04-28 14:00:00,69.64,69.79,69.64,69.79,11552.0,59.9873,60.1165,59.9873,60.1165,11552.0
2020-04-28 14:10:00,69.79,70.0,69.79,70.0,12716.0,60.1165,60.2974,60.1165,60.2974,12716.0
2020-04-28 14:20:00,69.99,70.02,69.88,69.9,12118.0,60.2888,60.3146,60.194,60.2112,12118.0
2020-04-28 14:30:00,69.92,69.96,69.64,69.64,10704.0,60.2285,60.2629,59.9873,59.9873,10704.0
2020-04-28 14:40:00,69.64,69.71,69.59,69.66,13498.0,59.9873,60.0476,59.9442,60.0045,13498.0
2020-04-28 14:50:00,69.64,69.7,69.43,69.48,15942.0,59.9873,60.039,59.8064,59.8495,15942.0
2020-04-28 15:00:00,69.49,69.61,69.46,69.58,19537.0,59.8581,59.9614,59.8322,59.9356,19537.0
2020-04-28 15:10:00,69.57,69.64,69.51,69.63,16110.0,59.927,59.9873,59.8753,59.9787,16110.0
2020-04-28 15:20:00,69.62,69.8,69.34,69.53,31041.0,59.97,60.1251,59.7289,59.8925,31041.0
2020-04-28 15:30:00,69.46,69.56,69.28,69.37,25386.0,59.8322,59.9184,59.6772,59.7547,25386.0
2020-04-28 15:40:00,69.38,69.38,68.99,68.99,45176.0,59.7633,59.7633,59.4274,59.4274,45176.0
2020-04-28 15:50:00,68.94,68.97,68.47,68.66,241906.0,59.3843,59.4101,58.9794,59.1431,241906.0
2020-04-29 09:30:00,70.27,70.86,69.3,69.38,71981.0,60.5299,61.0382,59.6944,59.7633,71981.0
2020-04-29 09:40:00,69.42,69.44,68.82,68.86,85978.0,59.7978,59.815,59.2809,59.3154,85978.0
2020-04-29 09:50:00,68.81,69.22,68.81,69.09,75708.0,59.2723,59.6255,59.2723,59.5135,75708.0
2020-04-29 10:00:00,69.08,69.1,68.24,68.31,128021.0,59.5049,59.5221,58.7813,58.8416,128021.0
2020-04-29 10:10:00,68.33,68.5,68.16,68.44,90356.0,58.8589,59.0053,58.7124,58.9536,90356.0
2020-04-29 10:20:00,68.47,68.89,68.44,68.86,52801.0,58.9794,59.3412,58.9536,59.3154,52801.0
2020-04-29 10:30:00,68.89,69.08,68.69,68.74,37918.0,59.3412,59.5049,59.169,59.212,37918.0
2020-04-29 10:40:00,68.76,68.78,68.47,68.75,69998.0,59.2292,59.2465,58.9794,59.2206,69998.0
2020-04-29 10:50:00,68.78,68.9,68.71,68.86,31991.0,59.2465,59.3498,59.1862,59.3154,31991.0
2020-04-29 11:00:00,68.88,69.06,68.73,69.05,39002.0,59.3326,59.4877,59.2034,59.4791,39002.0
2020-04-29 11:10:00,69.08,69.4,69.08,69.38,33892.0,59.5049,59.7805,59.5049,59.7633,33892.0
2020-04-29 11:20:00,69.36,69.5,69.36,69.4,26901.0,59.7461,59.8667,59.7461,59.7805,26901.0
2020-04-29 11:30:00,69.4,69.53,69.31,69.4,18324.0,59.7805,59.8925,59.703,59.7805,18324.0
2020-04-29 11:40:00,69.4,69.4,69.14,69.17,37936.0,59.7805,59.7805,59.5566,59.5824,37936.0
2020-04-29 11:50:00,69.17,69.61,69.14,69.55,40618.0,59.5824,59.9614,59.5566,59.9097,40618.0
2020-04-29 12:00:00,69.57,69.68,69.51,69.67,25660.0,59.927,60.0217,59.8753,60.0131,25660.0
2020-04-29 12:10:00,69.67,69.86,69.62,69.8,37810.0,60.0131,60.1768,59.97,60.1251,37810.0
2020-04-29 12:20:00,69.81,70.1,69.8,70.08,30964.0,60.1337,60.3835,60.1251,60.3663,30964.0
2020-04-29 12:30:00,70.1,70.3,70.06,70.3,24817.0,60.3835,60.5558,60.3491,60.5558,24817.0
2020-04-29 12:40:00,70.29,70.31,70.21,70.24,17803.0,60.5472,60.5644,60.4783,60.5041,17803.0
2020-04-29 12:50:00,70.22,70.27,70.13,70.13,14917.0,60.4869,60.5299,60.4094,60.4094,14917.0
2020-04-29 13:00:00,70.14,70.22,70.12,70.2,20711.0,60.418,60.4869,60.4007,60.4697,20711.0
2020-04-29 13:10:00,70.19,70.21,70.01,70.16,16071.0,60.461,60.4783,60.306,60.4352,16071.0
2020-04-29 13:20:00,70.13,70.15,70.0,70.09,10864.0,60.4094,60.4266,60.2974,60.3749,10864.0
2020-04-29 13:30:00,70.07,70.1,69.85,69.98,22803.0,60.3577,60.3835,60.1682,60.2801,22803.0
2020-04-29 13:40:00,69.97,69.97,69.71,69.82,24998.0,60.2715,60.2715,60.0476,60.1423,24998.0
2020-04-29 13:50:00,69.81,69.93,69.79,69.92,13908.0,60.1337,60.2371,60.1165,60.2285,13908.0
2020-04-29 14:00:00,69.92,70.01,69.62,69.62,29626.0,60.2285,60.306,59.97,59.97,29626.0
2020-04-29 14:10:00,69.68,69.75,69.57,69.66,32546.0,60.0217,60.082,59.927,60.0045,32546.0
2020-04-29 14:20:00,69.68,69.89,69.66,69.86,16398.0,60.0217,60.2026,60.0045,60.1768,16398.0
2020-04-29 14:30:00,69.88,70.05,69.72,70.05,23202.0,60.194,60.3404,60.0562,60.3404,23202.0
2020-04-29 14:40:00,70.01,70.13,69.98,70.01,17631.0,60.306,60.4094,60.2801,60.306,17631.0
2020-04-29 14:50:00,70.0,70.13,69.79,70.13,27032.0,60.2974,60.4094,60.1165,60.4094,27032.0
2020-04-29 15:00:00,70.13,70.27,70.07,70.24,23711.0,60.4094,60.5299,60.3577,60.5041,23711.0
2020-04-29 15:10:00,70.23,70.28,70.15,70.25,28404.0,60.4955,60.5386,60.4266,60.5127,28404.0
2020-04-29 15:20:00,70.25,70.46,70.25,70.38,34660.0,60.5127,60.6936,60.5127,60.6247,34660.0
2020-04-29 15:30:00,70.37,70.37,70.12,70.15,64635.0,60.6161,60.6161,60.4007,60.4266,64635.0
2020-04-29 15:40:00,70.15,70.23,70.07,70.1,68674.0,60.4266,60.4955,60.3577,60.3835,68674.0
2020-04-29 15:50:00,70.11,70.12,69.68,69.87,185709.0,60.3921,60.4007,60.0217,60.1854,185709.0
2020-04-30 09:30:00,69.63,69.69,68.26,68.31,61670.0,59.9787,60.0303,58.7986,58.8416,61670.0
2020-04-30 09:40:00,68.31,68.31,67.76,67.9,39851.0,58.8416,58.8416,58.3679,58.4885,39851.0
2020-04-30 09:50:00,67.87,68.0,67.78,67.84,45777.0,58.4626,58.5746,58.3851,58.4368,45777.0
2020-04-30 10:00:00,67.87,68.01,67.5,67.73,31443.0,58.4626,58.5832,58.1439,58.342,31443.0
2020-04-30 10:10:00,67.68,67.94,67.6,67.86,137288.0,58.2989,58.5229,58.23,58.454,137288.0
2020-04-30 10:20:00,67.86,68.24,67.71,68.22,34767.0,58.454,58.7813,58.3248,58.7641,34767.0
2020-04-30 10:30:00,68.23,68.49,68.16,68.38,50324.0,58.7727,58.9967,58.7124,58.9019,50324.0
2020-04-30 10:40:00,68.38,68.52,68.29,68.51,62578.0,58.9019,59.0225,58.8244,59.0139,62578.0
2020-04-30 10:50:00,68.51,68.86,68.38,68.72,30796.0,59.0139,59.3154,58.9019,59.1948,30796.0
2020-04-30 11:00:00,68.76,69.12,68.75,69.11,45989.0,59.2292,59.5393,59.2206,59.5307,45989.0
2020-04-30 11:10:00,69.09,69.41,69.04,69.26,63973.0,59.5135,59.7892,59.4704,59.6599,63973.0
2020-04-30 11:20:00,69.27,69.27,68.94,68.95,32894.0,59.6686,59.6686,59.3843,59.3929,32894.0
2020-04-30 11:30:00,68.95,69.04,68.88,68.99,22325.0,59.3929,59.4704,59.3326,59.4274,22325.0
2020-04-30 11:40:00,69.0,69.05,68.7,68.7,26162.0,59.436,59.4791,59.1776,59.1776,26162.0
2020-04-30 11:50:00,68.7,68.73,68.49,68.53,25123.0,59.1776,59.2034,58.9967,59.0311,25123.0
2020-04-30 12:00:00,68.52,68.59,68.35,68.48,39738.0,59.0225,59.0828,58.8761,58.9881,39738.0
2020-04-30 12:10:00,68.49,68.57,68.34,68.35,29365.0,58.9967,59.0656,58.8675,58.8761,29365.0
2020-04-30 12:20:00,68.35,68.6,68.34,68.52,37779.0,58.8761,59.0914,58.8675,59.0225,37779.0
2020-04-30 12:30:00,68.51,68.56,68.32,68.54,25985.0,59.0139,59.057,58.8502,59.0397,25985.0
2020-04-30 12:40:00,68.55,68.66,68.5,68.57,21354.0,59.0484,59.1431,59.0053,59.0656,21354.0
2020-04-30 12:50:00,68.56,68.83,68.55,68.75,19993.0,59.057,59.2895,59.0484,59.2206,19993.0
2020-04-30 13:00:00,68.74,68.74,68.56,68.68,15915.0,59.212,59.212,59.057,59.1603,15915.0
2020-04-30 13:10:00,68.66,68.83,68.59,68.74,18689.0,59.1431,59.2895,59.0828,59.212,18689.0
2020-04-30 13:20:00,68.77,68.77,68.49,68.61,38817.0,59.2379,59.2379,58.9967,59.1,38817.0
2020-04-30 13:30:00,68.61,68.64,68.5,68.58,34333.0,59.1,59.1259,59.0053,59.0742,34333.0
2020-04-30 13:40:00,68.56,68.56,68.37,68.43,30254.0,59.057,59.057,58.8933,58.945,30254.0
2020-04-30 13:50:00,68.44,68.53,68.42,68.43,23776.0,58.9536,59.0311,58.9364,58.945,23776.0
2020-04-30 14:00:00,68.43,68.65,68.42,68.63,22716.0,58.945,59.1345,58.9364,59.1173,22716.0
2020-04-30 14:10:00,68.63,68.75,68.6,68.64,19934.0,59.1173,59.2206,59.0914,59.1259,19934.0
2020-04-30 14:20:00,68.63,68.73,68.59,68.65,16481.0,59.1173,59.2034,59.0828,59.1345,16481.0
2020-04-30 14:30:00,68.67,68.76,68.47,68.53,29042.0,59.1517,59.2292,58.9794,59.0311,29042.0
2020-04-30 14:40:00,68.52,68.52,68.36,68.44,29131.0,59.0225,59.0225,58.8847,58.9536,29131.0
2020-04-30 14:50:00,68.45,68.53,68.34,68.43,35571.0,58.9622,59.0311,58.8675,58.945,35571.0
2020-04-30 15:00:00,68.44,68.54,68.31,68.45,58317.0,58.9536,59.0397,58.8416,58.9622,58317.0
2020-04-30 15:10:00,68.45,68.68,68.4,68.56,28058.0,58.9622,59.1603,58.9191,59.057,28058.0
2020-04-30 15:20:00,68.57,68.7,68.54,68.59,36895.0,59.0656,59.1776,59.0397,59.0828,36895.0
2020-04-30 15:30:00,68.58,68.72,68.54,68.59,66937.0,59.0742,59.1948,59.0397,59.0828,66937.0
2020-04-30 15:40:00,68.59,68.73,68.47,68.47,106222.0,59.0828,59.2034,58.9794,58.9794,106222.0
2020-04-30 15:50:00,68.48,68.68,68.36,68.52,194711.0,58.9881,59.1603,58.8847,59.0225,194711.0
2020-05-01 09:30:00,67.14,67.59,67.01,67.55,92319.0,57.8338,58.2214,57.7218,58.187,92319.0
2020-05-01 09:40:00,67.56,67.7,67.33,67.49,41148.0,58.1956,58.3162,57.9975,58.1353,41148.0
2020-05-01 09:50:00,67.48,67.54,67.34,67.36,25623.0,58.1267,58.1784,58.0061,58.0233,25623.0
2020-05-01 10:00:00,67.37,67.52,67.13,67.14,32038.0,58.0319,58.1611,57.8252,57.8338,32038.0
2020-05-01 10:10:00,67.11,67.18,66.87,66.92,27183.0,57.808,57.8683,57.6012,57.6443,27183.0
2020-05-01 10:20:00,66.92,67.14,66.8,67.14,19799.0,57.6443,57.8338,57.5409,57.8338,19799.0
2020-05-01 10:30:00,67.15,67.26,66.98,67.18,22847.0,57.8424,57.9372,57.696,57.8683,22847.0
2020-05-01 10:40:00,67.17,67.17,66.94,67.0,33844.0,57.8596,57.8596,57.6615,57.7132,33844.0
2020-05-01 10:50:00,66.97,67.13,66.89,66.97,25151.0,57.6874,57.8252,57.6184,57.6874,25151.0
2020-05-01 11:00:00,66.98,67.12,66.9,67.05,24297.0,57.696,57.8166,57.6271,57.7563,24297.0
2020-05-01 11:10:00,67.09,67.19,67.04,67.11,19794.0,57.7907,57.8769,57.7477,57.808,19794.0
2020-05-01 11:20:00,67.13,67.2,66.95,66.99,23280.0,57.8252,57.8855,57.6701,57.7046,23280.0
2020-05-01 11:30:00,66.97,66.99,66.78,66.93,17075.0,57.6874,57.7046,57.5237,57.6529,17075.0
2020-05-01 11:40:00,66.9,66.91,66.56,66.56,22121.0,57.6271,57.6357,57.3342,57.3342,22121.0
2020-05-01 11:50:00,66.57,66.62,66.32,66.38,30614.0,57.3428,57.3859,57.1275,57.1791,30614.0
2020-05-01 12:00:00,66.37,66.4,66.21,66.32,25462.0,57.1705,57.1964,57.0327,57.1275,25462.0
2020-05-01 12:10:00,66.35,66.42,66.28,66.39,23575.0,57.1533,57.2136,57.093,57.1878,23575.0
2020-05-01 12:20:00,66.42,66.53,66.25,66.26,26438.0,57.2136,57.3083,57.0672,57.0758,26438.0
2020-05-01 12:30:00,66.24,66.43,66.14,66.27,24016.0,57.0585,57.2222,56.9724,57.0844,24016.0
2020-05-01 12:40:00,66.26,66.34,66.04,66.34,35367.0,57.0758,57.1447,56.8863,57.1447,35367.0
2020-05-01 12:50:00,66.33,66.47,66.3,66.44,21100.0,57.1361,57.2567,57.1102,57.2308,21100.0
2020-05-01 13:00:00,66.44,66.48,66.24,66.25,25013.0,57.2308,57.2653,57.0585,57.0672,25013.0
2020-05-01 13:10:00,66.26,66.29,66.06,66.13,23498.0,57.0758,57.1016,56.9035,56.9638,23498.0
2020-05-01 13:20:00,66.13,66.29,66.11,66.29,26846.0,56.9638,57.1016,56.9466,57.1016,26846.0
2020-05-01 13:30:00,66.25,66.27,66.09,66.16,32106.0,57.0672,57.0844,56.9293,56.9896,32106.0
2020-05-01 13:40:00,66.15,66.25,66.08,66.13,18136.0,56.981,57.0672,56.9207,56.9638,18136.0
2020-05-01 13:50:00,66.1,66.15,66.05,66.1,22303.0,56.9379,56.981,56.8949,56.9379,22303.0
2020-05-01 14:00:00,66.09,66.32,66.01,66.17,23965.0,56.9293,57.1275,56.8604,56.9982,23965.0
2020-05-01 14:10:00,66.17,66.21,65.95,66.06,26496.0,56.9982,57.0327,56.8087,56.9035,26496.0
2020-05-01 14:20:00,66.1,66.26,66.09,66.11,26164.0,56.9379,57.0758,56.9293,56.9466,26164.0
2020-05-01 14:30:00,66.12,66.14,66.05,66.08,29374.0,56.9552,56.9724,56.8949,56.9207,29374.0
2020-05-01 14:40:00,66.06,66.17,65.95,66.13,30927.0,56.9035,56.9982,56.8087,56.9638,30927.0
2020-05-01 14:50:00,66.14,66.33,66.01,66.31,32661.0,56.9724,57.1361,56.8604,57.1188,32661.0
2020-05-01 15:00:00,66.29,66.44,66.24,66.4,38792.0,57.1016,57.2308,57.0585,57.1964,38792.0
2020-05-01 15:10:00,66.4,66.68,66.36,66.66,40616.0,57.1964,57.4376,57.1619,57.4203,40616.0
2020-05-01 15:20:00,66.67,66.72,66.6,66.66,50682.0,57.4289,57.472,57.3686,57.4203,50682.0
2020-05-01 15:30:00,66.66,66.69,66.49,66.62,77996.0,57.4203,57.4462,57.2739,57.3859,77996.0
2020-05-01 15:40:00,66.65,66.81,66.55,66.73,66399.0,57.4117,57.5495,57.3256,57.4806,66399.0
2020-05-01 15:50:00,66.72,66.73,66.32,66.66,227795.0,57.472,57.4806,57.1275,57.4203,227795.0
2020-05-04 09:30:00,65.98,66.13,65.17,65.37,49157.0,56.8346,56.9638,56.1369,56.3091,49157.0
2020-05-04 09:40:00,65.37,65.79,65.32,65.77,30932.0,56.3091,56.6709,56.2661,56.6537,30932.0
2020-05-04 09:50:00,65.8,66.18,65.8,65.95,16404.0,56.6795,57.0069,56.6795,56.8087,16404.0
2020-05-04 10:00:00,66.08,66.26,65.88,66.08,24566.0,56.9207,57.0758,56.7484,56.9207,24566.0
2020-05-04 10:10:00,66.13,66.44,66.09,66.37,17191.0,56.9638,57.2308,56.9293,57.1705,17191.0
2020-05-04 10:20:00,66.35,66.41,66.19,66.32,21573.0,57.1533,57.205,57.0155,57.1275,21573.0
2020-05-04 10:30:00,66.3,66.34,66.07,66.26,21545.0,57.1102,57.1447,56.9121,57.0758,21545.0
2020-05-04 10:40:00,66.23,66.46,66.2,66.39,18220.0,57.0499,57.248,57.0241,57.1878,18220.0
2020-05-04 10:50:00,66.4,66.43,66.22,66.25,14443.0,57.1964,57.2222,57.0413,57.0672,14443.0
2020-05-04 11:00:00,66.25,66.55,66.2,66.51,18878.0,57.0672,57.3256,57.0241,57.2911,18878.0
2020-05-04 11:10:00,66.53,66.65,66.49,66.65,18308.0,57.3083,57.4117,57.2739,57.4117,18308.0
2020-05-04 11:20:00,66.62,66.76,66.5,66.58,17681.0,57.3859,57.5065,57.2825,57.3514,17681.0
2020-05-04 11:30:00,66.59,66.72,66.51,66.7,17823.0,57.36,57.472,57.2911,57.4548,17823.0
2020-05-04 11:40:00,66.71,66.82,66.69,66.78,15536.0,57.4634,57.5582,57.4462,57.5237,15536.0
2020-05-04 11:50:00,66.78,66.82,66.68,66.7,15911.0,57.5237,57.5582,57.4376,57.4548,15911.0
2020-05-04 12:00:00,66.68,66.9,66.67,66.83,19667.0,57.4376,57.6271,57.4289,57.5668,19667.0
2020-05-04 12:10:00,66.83,66.85,66.62,66.63,26287.0,57.5668,57.584,57.3859,57.3945,26287.0
2020-05-04 12:20:00,66.63,66.81,66.6,66.74,19500.0,57.3945,57.5495,57.3686,57.4892,19500.0
2020-05-04 12:30:00,66.73,66.83,66.49,66.49,20007.0,57.4806,57.5668,57.2739,57.2739,20007.0
2020-05-04 12:40:00,66.51,66.57,66.47,66.52,23584.0,57.2911,57.3428,57.2567,57.2997,23584.0
2020-05-04 12:50:00,66.51,66.58,66.48,66.54,15853.0,57.2911,57.3514,57.2653,57.317,15853.0
2020-05-04 13:00:00,66.55,66.62,66.5,66.62,20064.0,57.3256,57.3859,57.2825,57.3859,20064.0
2020-05-04 13:10:00,66.6,66.6,66.37,66.44,24964.0,57.3686,57.3686,57.1705,57.2308,24964.0
2020-05-04 13:20:00,66.43,66.49,66.39,66.42,16809.0,57.2222,57.2739,57.1878,57.2136,16809.0
2020-05-04 13:30:00,66.42,66.47,66.41,66.43,17192.0,57.2136,57.2567,57.205,57.2222,17192.0
2020-05-04 13:40:00,66.43,66.56,66.4,66.56,14220.0,57.2222,57.3342,57.1964,57.3342,14220.0
2020-05-04 13:50:00,66.55,66.75,66.54,66.75,16454.0,57.3256,57.4979,57.317,57.4979,16454.0
2020-05-04 14:00:00,66.74,66.82,66.7,66.72,30024.0,57.4892,57.5582,57.4548,57.472,30024.0
2020-05-04 14:10:00,66.71,66.88,66.66,66.71,34248.0,57.4634,57.6098,57.4203,57.4634,34248.0
2020-05-04 14:20:00,66.72,66.72,66.56,66.59,19330.0,57.472,57.472,57.3342,57.36,19330.0
2020-05-04 14:30:00,66.6,66.71,66.51,66.51,17403.0,57.3686,57.4634,57.2911,57.2911,17403.0
2020-05-04 14:40:00,66.5,66.7,66.5,66.7,19370.0,57.2825,57.4548,57.2825,57.4548,19370.0
2020-05-04 14:50:00,66.7,66.91,66.69,66.87,35028.0,57.4548,57.6357,57.4462,57.6012,35028.0
2020-05-04 15:00:00,66.87,66.97,66.83,66.97,21968.0,57.6012,57.6874,57.5668,57.6874,21968.0
2020-05-04 15:10:00,66.96,67.21,66.93,67.2,27722.0,57.6787,57.8941,57.6529,57.8855,27722.0
2020-05-04 15:20:00,67.2,67.27,67.13,67.2,34790.0,57.8855,57.9458,57.8252,57.8855,34790.0
2020-05-04 15:30:00,67.19,67.3,67.13,67.2,28469.0,57.8769,57.9716,57.8252,57.8855,28469.0
2020-05-04 15:40:00,67.2,67.28,67.1,67.2,38017.0,57.8855,57.9544,57.7993,57.8855,38017.0
2020-05-04 15:50:00,67.18,67.22,67.06,67.17,148838.0,57.8683,57.9027,57.7649,57.8596,148838.0
2020-05-05 09:30:00,67.74,68.13,67.61,67.78,50537.0,58.3506,58.6866,58.2386,58.3851,50537.0
2020-05-05 09:40:00,67.84,68.16,67.72,68.13,32116.0,58.4368,58.7124,58.3334,58.6866,32116.0
2020-05-05 09:50:00,68.15,68.43,68.13,68.28,17317.0,58.7038,58.945,58.6866,58.8158,17317.0
2020-05-05 10:00:00,68.29,68.4,68.16,68.23,19085.0,58.8244,58.9191,58.7124,58.7727,19085.0
2020-05-05 10:10:00,68.21,68.21,68.01,68.13,14154.0,58.7555,58.7555,58.5832,58.6866,14154.0
2020-05-05 10:20:00,68.13,68.17,67.88,67.89,17392.0,58.6866,58.721,58.4712,58.4798,17392.0
2020-05-05 10:30:00,67.9,68.15,67.87,68.13,34866.0,58.4885,58.7038,58.4626,58.6866,34866.0
2020-05-05 10:40:00,68.12,68.22,67.96,68.12,19141.0,58.678,58.7641,58.5401,58.678,19141.0
2020-05-05 10:50:00,68.1,68.34,68.1,68.22,15750.0,58.6607,58.8675,58.6607,58.7641,15750.0
2020-05-05 11:00:00,68.22,68.27,68.1,68.19,22764.0,58.7641,58.8072,58.6607,58.7383,22764.0
2020-05-05 11:10:00,68.17,68.19,68.01,68.09,21289.0,58.721,58.7383,58.5832,58.6521,21289.0
2020-05-05 11:20:00,68.1,68.29,68.04,68.29,21940.0,58.6607,58.8244,58.609,58.8244,21940.0
2020-05-05 11:30:00,68.28,68.44,68.28,68.35,29734.0,58.8158,58.9536,58.8158,58.8761,29734.0
2020-05-05 11:40:00,68.35,68.43,68.32,68.34,14854.0,58.8761,58.945,58.8502,58.8675,14854.0
2020-05-05 11:50:00,68.35,68.49,68.26,68.48,16407.0,58.8761,58.9967,58.7986,58.9881,16407.0
2020-05-05 12:00:00,68.5,68.7,68.5,68.65,17446.0,59.0053,59.1776,59.0053,59.1345,17446.0
2020-05-05 12:10:00,68.64,68.77,68.63,68.71,14376.0,59.1259,59.2379,59.1173,59.1862,14376.0
2020-05-05 12:20:00,68.69,68.72,68.59,68.64,17283.0,59.169,59.1948,59.0828,59.1259,17283.0
2020-05-05 12:30:00,68.64,68.71,68.57,68.67,12392.0,59.1259,59.1862,59.0656,59.1517,12392.0
2020-05-05 12:40:00,68.66,68.71,68.58,68.59,16917.0,59.1431,59.1862,59.0742,59.0828,16917.0
2020-05-05 12:50:00,68.59,68.65,68.56,68.63,8152.0,59.0828,59.1345,59.057,59.1173,8152.0
2020-05-05 13:00:00,68.64,68.69,68.45,68.45,17570.0,59.1259,59.169,58.9622,58.9622,17570.0
2020-05-05 13:10:00,68.44,68.55,68.38,68.5,11970.0,58.9536,59.0484,58.9019,59.0053,11970.0
2020-05-05 13:20:00,68.46,68.66,68.42,68.64,14228.0,58.9708,59.1431,58.9364,59.1259,14228.0
2020-05-05 13:30:00,68.65,68.74,68.65,68.71,8365.0,59.1345,59.212,59.1345,59.1862,8365.0
2020-05-05 13:40:00,68.7,68.74,68.64,68.73,11423.0,59.1776,59.212,59.1259,59.2034,11423.0
2020-05-05 13:50:00,68.72,68.8,68.67,68.75,11249.0,59.1948,59.2637,59.1517,59.2206,11249.0
2020-05-05 14:00:00,68.73,68.8,68.69,68.71,15049.0,59.2034,59.2637,59.169,59.1862,15049.0
2020-05-05 14:10:00,68.69,68.83,68.67,68.81,10582.0,59.169,59.2895,59.1517,59.2723,10582.0
2020-05-05 14:20:00,68.82,68.84,68.7,68.74,23055.0,59.2809,59.2982,59.1776,59.212,23055.0
2020-05-05 14:30:00,68.73,68.73,68.46,68.46,21315.0,59.2034,59.2034,58.9708,58.9708,21315.0
2020-05-05 14:40:00,68.48,68.49,68.41,68.47,22469.0,58.9881,58.9967,58.9278,58.9794,22469.0
2020-05-05 14:50:00,68.47,68.55,68.44,68.55,24613.0,58.9794,59.0484,58.9536,59.0484,24613.0
2020-05-05 15:00:00,68.53,68.62,68.45,68.62,18277.0,59.0311,59.1087,58.9622,59.1087,18277.0
2020-05-05 15:10:00,68.62,68.64,68.18,68.22,39288.0,59.1087,59.1259,58.7296,58.7641,39288.0
2020-05-05 15:20:00,68.22,68.33,67.92,67.96,39227.0,58.7641,58.8589,58.5057,58.5401,39227.0
2020-05-05 15:30:00,67.95,67.98,67.66,67.73,41666.0,58.5315,58.5574,58.2817,58.342,41666.0
2020-05-05 15:40:00,67.72,67.76,67.51,67.68,51226.0,58.3334,58.3679,58.1525,58.2989,51226.0
2020-05-05 15:50:00,67.69,67.98,67.61,67.69,142271.0,58.3076,58.5574,58.2386,58.3076,142271.0
2020-05-06 09:30:00,68.3,68.42,67.95,67.95,34644.0,58.833,58.9364,58.5315,58.5315,34644.0
2020-05-06 09:40:00,67.99,68.19,67.93,68.07,12143.0,58.566,58.7383,58.5143,58.6349,12143.0
2020-05-06 09:50:00,68.03,68.33,67.87,67.92,17403.0,58.6004,58.8589,58.4626,58.5057,17403.0
2020-05-06 10:00:00,67.91,67.95,67.62,67.67,33154.0,58.4971,58.5315,58.2473,58.2903,33154.0
2020-05-06 10:10:00,67.64,67.77,67.52,67.67,23843.0,58.2645,58.3765,58.1611,58.2903,23843.0
2020-05-06 10:20:00,67.62,67.82,67.62,67.69,15810.0,58.2473,58.4195,58.2473,58.3076,15810.0
2020-05-06 10:30:00,67.72,67.88,67.68,67.77,14563.0,58.3334,58.4712,58.2989,58.3765,14563.0
2020-05-06 10:40:00,67.77,68.21,67.7,68.12,14536.0,58.3765,58.7555,58.3162,58.678,14536.0
2020-05-06 10:50:00,68.11,68.14,67.9,67.95,11715.0,58.6693,58.6952,58.4885,58.5315,11715.0
2020-05-06 11:00:00,67.99,68.08,67.8,67.85,11676.0,58.566,58.6435,58.4023,58.4454,11676.0
2020-05-06 11:10:00,67.85,67.87,67.58,67.58,17867.0,58.4454,58.4626,58.2128,58.2128,17867.0
2020-05-06 11:20:00,67.6,67.61,67.3,67.52,31906.0,58.23,58.2386,57.9716,58.1611,31906.0
2020-05-06 11:30:00,67.52,67.76,67.48,67.73,15985.0,58.1611,58.3679,58.1267,58.342,15985.0
2020-05-06 11:40:00,67.75,67.8,67.55,67.56,10226.0,58.3592,58.4023,58.187,58.1956,10226.0
2020-05-06 11:50:00,67.51,67.63,67.42,67.62,10268.0,58.1525,58.2559,58.075,58.2473,10268.0
2020-05-06 12:00:00,67.6,67.73,67.5,67.63,9951.0,58.23,58.342,58.1439,58.2559,9951.0
2020-05-06 12:10:00,67.68,67.81,67.56,67.78,10883.0,58.2989,58.4109,58.1956,58.3851,10883.0
2020-05-06 12:20:00,67.77,67.89,67.66,67.81,12435.0,58.3765,58.4798,58.2817,58.4109,12435.0
2020-05-06 12:30:00,67.81,67.92,67.79,67.87,13152.0,58.4109,58.5057,58.3937,58.4626,13152.0
2020-05-06 12:40:00,67.86,67.9,67.74,67.83,17780.0,58.454,58.4885,58.3506,58.4282,17780.0
2020-05-06 12:50:00,67.84,67.9,67.81,67.84,7721.0,58.4368,58.4885,58.4109,58.4368,7721.0
2020-05-06 13:00:00,67.87,67.87,67.71,67.78,11609.0,58.4626,58.4626,58.3248,58.3851,11609.0
2020-05-06 13:10:00,67.77,67.94,67.75,67.94,8136.0,58.3765,58.5229,58.3592,58.5229,8136.0
2020-05-06 13:20:00,67.97,67.99,67.8,67.9,12247.0,58.5488,58.566,58.4023,58.4885,12247.0
2020-05-06 13:30:00,67.88,68.07,67.88,68.05,13986.0,58.4712,58.6349,58.4712,58.6177,13986.0
2020-05-06 13:40:00,68.04,68.11,67.99,68.02,9332.0,58.609,58.6693,58.566,58.5918,9332.0
2020-05-06 13:50:00,67.98,68.08,67.96,68.01,14397.0,58.5574,58.6435,58.5401,58.5832,14397.0
2020-05-06 14:00:00,67.96,67.96,67.75,67.76,16046.0,58.5401,58.5401,58.3592,58.3679,16046.0
2020-05-06 14:10:00,67.76,67.79,67.59,67.6,13048.0,58.3679,58.3937,58.2214,58.23,13048.0
2020-05-06 14:20:00,67.59,67.75,67.58,67.62,10421.0,58.2214,58.3592,58.2128,58.2473,10421.0
2020-05-06 14:30:00,67.61,67.74,67.52,67.69,13618.0,58.2386,58.3506,58.1611,58.3076,13618.0
2020-05-06 14:40:00,67.69,67.78,67.61,67.72,17213.0,58.3076,58.3851,58.2386,58.3334,17213.0
2020-05-06 14:50:00,67.7,67.78,67.61,67.67,16917.0,58.3162,58.3851,58.2386,58.2903,16917.0
2020-05-06 15:00:00,67.66,67.7,67.55,67.68,25576.0,58.2817,58.3162,58.187,58.2989,25576.0
2020-05-06 15:10:00,67.67,67.73,67.52,67.62,15589.0,58.2903,58.342,58.1611,58.2473,15589.0
2020-05-06 15:20:00,67.64,67.64,67.47,67.52,14509.0,58.2645,58.2645,58.1181,58.1611,14509.0
2020-05-06 15:30:00,67.5,67.5,67.13,67.19,22946.0,58.1439,58.1439,57.8252,57.8769,22946.0
2020-05-06 15:40:00,67.19,67.23,67.03,67.04,37114.0,57.8769,57.9113,57.739,57.7477,37114.0
2020-05-06 15:50:00,67.04,67.23,66.95,67.11,128456.0,57.7477,57.9113,57.6701,57.808,128456.0
2020-05-07 09:30:00,68.13,68.43,67.53,68.09,54331.0,58.6866,58.945,58.1697,58.6521,54331.0
2020-05-07 09:40:00,68.08,68.27,68.05,68.06,31633.0,58.6435,58.8072,58.6177,58.6263,31633.0
2020-05-07 09:50:00,68.04,68.41,68.02,68.33,28602.0,58.609,58.9278,58.5918,58.8589,28602.0
2020-05-07 10:00:00,68.33,68.34,67.89,67.93,46640.0,58.8589,58.8675,58.4798,58.5143,46640.0
2020-05-07 10:10:00,67.94,67.96,67.62,67.75,27044.0,58.5229,58.5401,58.2473,58.3592,27044.0
2020-05-07 10:20:00,67.77,67.87,67.74,67.83,18396.0,58.3765,58.4626,58.3506,58.4282,18396.0
2020-05-07 10:30:00,67.81,67.93,67.77,67.84,27210.0,58.4109,58.5143,58.3765,58.4368,27210.0
2020-05-07 10:40:00,67.85,67.95,67.59,67.59,45249.0,58.4454,58.5315,58.2214,58.2214,45249.0
2020-05-07 10:50:00,67.58,67.75,67.58,67.67,38190.0,58.2128,58.3592,58.2128,58.2903,38190.0
2020-05-07 11:00:00,67.66,67.81,67.55,67.75,23414.0,58.2817,58.4109,58.187,58.3592,23414.0
2020-05-07 11:10:00,67.75,67.98,67.74,67.97,31798.0,58.3592,58.5574,58.3506,58.5488,31798.0
2020-05-07 11:20:00,67.95,67.95,67.86,67.94,27631.0,58.5315,58.5315,58.454,58.5229,27631.0
2020-05-07 11:30:00,67.95,68.02,67.78,67.83,28032.0,58.5315,58.5918,58.3851,58.4282,28032.0
2020-05-07 11:40:00,67.84,68.3,67.83,68.23,34125.0,58.4368,58.833,58.4282,58.7727,34125.0
2020-05-07 11:50:00,68.22,68.31,68.14,68.21,23768.0,58.7641,58.8416,58.6952,58.7555,23768.0
2020-05-07 12:00:00,68.21,68.25,68.04,68.06,24268.0,58.7555,58.7899,58.609,58.6263,24268.0
2020-05-07 12:10:00,68.04,68.07,67.98,68.04,36105.0,58.609,58.6349,58.5574,58.609,36105.0
2020-05-07 12:20:00,68.04,68.1,67.99,68.03,32251.0,58.609,58.6607,58.566,58.6004,32251.0
2020-05-07 12:30:00,68.02,68.08,67.89,67.89,23735.0,58.5918,58.6435,58.4798,58.4798,23735.0
2020-05-07 12:40:00,67.88,67.89,67.75,67.75,23913.0,58.4712,58.4798,58.3592,58.3592,23913.0
2020-05-07 12:50:00,67.76,67.89,67.73,67.89,22467.0,58.3679,58.4798,58.342,58.4798,22467.0
2020-05-07 13:00:00,67.9,67.94,67.87,67.88,21136.0,58.4885,58.5229,58.4626,58.4712,21136.0
2020-05-07 13:10:00,67.88,67.93,67.84,67.93,45966.0,58.4712,58.5143,58.4368,58.5143,45966.0
2020-05-07 13:20:00,67.92,67.99,67.86,67.89,23392.0,58.5057,58.566,58.454,58.4798,23392.0
2020-05-07 13:30:00,67.89,68.02,67.89,67.97,26468.0,58.4798,58.5918,58.4798,58.5488,26468.0
2020-05-07 13:40:00,67.97,68.01,67.92,67.97,23635.0,58.5488,58.5832,58.5057,58.5488,23635.0
2020-05-07 13:50:00,67.97,67.97,67.79,67.86,34429.0,58.5488,58.5488,58.3937,58.454,34429.0
2020-05-07 14:00:00,67.85,67.91,67.8,67.86,37880.0,58.4454,58.4971,58.4023,58.454,37880.0
2020-05-07 14:10:00,67.85,68.19,67.84,68.06,41897.0,58.4454,58.7383,58.4368,58.6263,41897.0
2020-05-07 14:20:00,68.06,68.06,67.86,67.94,23868.0,58.6263,58.6263,58.454,58.5229,23868.0
2020-05-07 14:30:00,67.95,68.01,67.91,68.01,24532.0,58.5315,58.5832,58.4971,58.5832,24532.0
2020-05-07 14:40:00,68.01,68.01,67.94,67.99,67086.0,58.5832,58.5832,58.5229,58.566,67086.0
2020-05-07 14:50:00,68.0,68.1,67.96,68.1,37518.0,58.5746,58.6607,58.5401,58.6607,37518.0
2020-05-07 15:00:00,68.1,68.31,68.01,68.28,48490.0,58.6607,58.8416,58.5832,58.8158,48490.0
2020-05-07 15:10:00,68.27,68.35,67.97,68.09,46909.0,58.8072,58.8761,58.5488,58.6521,46909.0
2020-05-07 15:20:00,68.09,68.25,68.06,68.21,39558.0,58.6521,58.7899,58.6263,58.7555,39558.0
2020-05-07 15:30:00,68.2,68.22,67.95,68.06,56649.0,58.7469,58.7641,58.5315,58.6263,56649.0
2020-05-07 15:40:00,68.05,68.18,67.97,68.04,57353.0,58.6177,58.7296,58.5488,58.609,57353.0
2020-05-07 15:50:00,68.04,68.25,67.99,68.07,170196.0,58.609,58.7899,58.566,58.6349,170196.0
2020-05-08 09:30:00,68.66,68.81,68.27,68.43,32664.0,59.1431,59.2723,58.8072,58.945,32664.0
2020-05-08 09:40:00,68.41,68.57,68.29,68.29,20119.0,58.9278,59.0656,58.8244,58.8244,20119.0
2020-05-08 09:50:00,68.27,68.42,68.13,68.23,21794.0,58.8072,58.9364,58.6866,58.7727,21794.0
2020-05-08 10:00:00,68.27,68.34,67.99,68.0,37923.0,58.8072,58.8675,58.566,58.5746,37923.0
2020-05-08 10:10:00,68.01,68.03,67.77,67.77,29229.0,58.5832,58.6004,58.3765,58.3765,29229.0
2020-05-08 10:20:00,67.77,67.8,67.57,67.6,41459.0,58.3765,58.4023,58.2042,58.23,41459.0
2020-05-08 10:30:00,67.64,67.68,67.49,67.51,24646.0,58.2645,58.2989,58.1353,58.1525,24646.0
2020-05-08 10:40:00,67.52,67.54,67.27,67.28,34939.0,58.1611,58.1784,57.9458,57.9544,34939.0
2020-05-08 10:50:00,67.31,67.36,67.13,67.15,52881.0,57.9802,58.0233,57.8252,57.8424,52881.0
2020-05-08 11:00:00,67.16,67.27,66.9,67.27,51425.0,57.851,57.9458,57.6271,57.9458,51425.0
2020-05-08 11:10:00,67.25,67.49,67.25,67.35,32854.0,57.9285,58.1353,57.9285,58.0147,32854.0
2020-05-08 11:20:00,67.35,67.51,67.26,67.47,33145.0,58.0147,58.1525,57.9372,58.1181,33145.0
2020-05-08 11:30:00,67.49,67.56,67.33,67.54,42502.0,58.1353,58.1956,57.9975,58.1784,42502.0
2020-05-08 11:40:00,67.56,67.65,67.5,67.62,30007.0,58.1956,58.2731,58.1439,58.2473,30007.0
2020-05-08 11:50:00,67.62,67.67,67.57,67.57,26890.0,58.2473,58.2903,58.2042,58.2042,26890.0
2020-05-08 12:00:00,67.6,67.72,67.58,67.65,57232.0,58.23,58.3334,58.2128,58.2731,57232.0
2020-05-08 12:10:00,67.62,67.75,67.59,67.62,31858.0,58.2473,58.3592,58.2214,58.2473,31858.0
2020-05-08 12:20:00,67.64,67.67,67.59,67.63,17915.0,58.2645,58.2903,58.2214,58.2559,17915.0
2020-05-08 12:30:00,67.64,67.72,67.5,67.56,27729.0,58.2645,58.3334,58.1439,58.1956,27729.0
2020-05-08 12:40:00,67.56,67.64,67.55,67.61,19362.0,58.1956,58.2645,58.187,58.2386,19362.0
2020-05-08 12:50:00,67.63,67.7,67.6,67.62,25510.0,58.2559,58.3162,58.23,58.2473,25510.0
2020-05-08 13:00:00,67.62,67.64,67.51,67.58,19437.0,58.2473,58.2645,58.1525,58.2128,19437.0
2020-05-08 13:10:00,67.6,67.6,67.44,67.44,22469.0,58.23,58.23,58.0922,58.0922,22469.0
2020-05-08 13:20:00,67.44,67.48,67.41,67.44,12814.0,58.0922,58.1267,58.0664,58.0922,12814.0
2020-05-08 13:30:00,67.44,67.48,67.35,67.37,30088.0,58.0922,58.1267,58.0147,58.0319,30088.0
2020-05-08 13:40:00,67.37,67.4,67.03,67.06,35354.0,58.0319,58.0578,57.739,57.7649,35354.0
2020-05-08 13:50:00,67.07,67.1,67.01,67.05,22331.0,57.7735,57.7993,57.7218,57.7563,22331.0
2020-05-08 14:00:00,67.05,67.13,67.01,67.05,22152.0,57.7563,57.8252,57.7218,57.7563,22152.0
2020-05-08 14:10:00,67.05,67.33,67.04,67.27,23400.0,57.7563,57.9975,57.7477,57.9458,23400.0
2020-05-08 14:20:00,67.27,67.36,67.26,67.31,17299.0,57.9458,58.0233,57.9372,57.9802,17299.0
2020-05-08 14:30:00,67.31,67.35,67.13,67.13,31639.0,57.9802,58.0147,57.8252,57.8252,31639.0
2020-05-08 14:40:00,67.13,67.23,67.09,67.23,30579.0,57.8252,57.9113,57.7907,57.9113,30579.0
2020-05-08 14:50:00,67.24,67.28,67.13,67.18,35581.0,57.9199,57.9544,57.8252,57.8683,35581.0
2020-05-08 15:00:00,67.21,67.32,67.16,67.21,44944.0,57.8941,57.9888,57.851,57.8941,44944.0
2020-05-08 15:10:00,67.2,67.22,67.04,67.08,41278.0,57.8855,57.9027,57.7477,57.7821,41278.0
2020-05-08 15:20:00,67.07,67.19,67.05,67.15,38443.0,57.7735,57.8769,57.7563,57.8424,38443.0
2020-05-08 15:30:00,67.16,67.25,67.11,67.16,63132.0,57.851,57.9285,57.808,57.851,63132.0
2020-05-08 15:40:00,67.16,67.24,67.1,67.18,79814.0,57.851,57.9199,57.7993,57.8683,79814.0
2020-05-08 15:50:00,67.15,67.25,66.98,67.11,215297.0,57.8424,57.9285,57.696,57.808,215297.0
2020-05-11 09:30:00,66.32,66.43,65.71,66.35,93752.0,57.1275,57.2222,56.602,57.1533,93752.0
2020-05-11 09:40:00,66.39,66.45,66.24,66.38,56639.0,57.1878,57.2394,57.0585,57.1791,56639.0
2020-05-11 09:50:00,66.39,66.45,66.2,66.32,37282.0,57.1878,57.2394,57.0241,57.1275,37282.0
2020-05-11 10:00:00,66.31,66.41,66.21,66.37,26190.0,57.1188,57.205,57.0327,57.1705,26190.0
2020-05-11 10:10:00,66.36,66.37,66.03,66.13,30113.0,57.1619,57.1705,56.8777,56.9638,30113.0
2020-05-11 10:20:00,66.11,66.27,66.11,66.25,18494.0,56.9466,57.0844,56.9466,57.0672,18494.0
2020-05-11 10:30:00,66.24,66.33,66.05,66.13,31761.0,57.0585,57.1361,56.8949,56.9638,31761.0
2020-05-11 10:40:00,66.16,66.36,66.16,66.35,34399.0,56.9896,57.1619,56.9896,57.1533,34399.0
2020-05-11 10:50:00,66.34,66.36,66.22,66.28,32962.0,57.1447,57.1619,57.0413,57.093,32962.0
2020-05-11 11:00:00,66.29,66.36,66.24,66.24,28988.0,57.1016,57.1619,57.0585,57.0585,28988.0
2020-05-11 11:10:00,66.21,66.32,66.14,66.26,55846.0,57.0327,57.1275,56.9724,57.0758,55846.0
2020-05-11 11:20:00,66.26,66.41,66.25,66.35,57861.0,57.0758,57.205,57.0672,57.1533,57861.0
2020-05-11 11:30:00,66.35,66.5,66.31,66.4,76603.0,57.1533,57.2825,57.1188,57.1964,76603.0
2020-05-11 11:40:00,66.4,66.41,66.32,66.4,26725.0,57.1964,57.205,57.1275,57.1964,26725.0
2020-05-11 11:50:00,66.39,66.42,66.32,66.39,16234.0,57.1878,57.2136,57.1275,57.1878,16234.0
2020-05-11 12:00:00,66.39,66.4,66.31,66.34,24072.0,57.1878,57.1964,57.1188,57.1447,24072.0
2020-05-11 12:10:00,66.34,66.45,66.32,66.42,27375.0,57.1447,57.2394,57.1275,57.2136,27375.0
2020-05-11 12:20:00,66.42,66.44,66.38,66.4,46222.0,57.2136,57.2308,57.1791,57.1964,46222.0
2020-05-11 12:30:00,66.4,66.45,66.37,66.44,28326.0,57.1964,57.2394,57.1705,57.2308,28326.0
2020-05-11 12:40:00,66.45,66.51,66.31,66.31,21771.0,57.2394,57.2911,57.1188,57.1188,21771.0
2020-05-11 12:50:00,66.31,66.5,66.28,66.45,28632.0,57.1188,57.2825,57.093,57.2394,28632.0
2020-05-11 13:00:00,66.45,66.55,66.4,66.53,55151.0,57.2394,57.3256,57.1964,57.3083,55151.0
2020-05-11 13:10:00,66.52,66.6,66.47,66.53,78774.0,57.2997,57.3686,57.2567,57.3083,78774.0
2020-05-11 13:20:00,66.55,66.61,66.51,66.51,16549.0,57.3256,57.3773,57.2911,57.2911,16549.0
2020-05-11 13:30:00,66.53,66.61,66.53,66.58,28530.0,57.3083,57.3773,57.3083,57.3514,28530.0
2020-05-11 13:40:00,66.55,66.69,66.54,66.64,32422.0,57.3256,57.4462,57.317,57.4031,32422.0
2020-05-11 13:50:00,66.66,66.8,66.66,66.71,20763.0,57.4203,57.5409,57.4203,57.4634,20763.0
2020-05-11 14:00:00,66.72,66.73,66.57,66.61,23786.0,57.472,57.4806,57.3428,57.3773,23786.0
2020-05-11 14:10:00,66.6,66.6,66.42,66.44,25084.0,57.3686,57.3686,57.2136,57.2308,25084.0
2020-05-11 14:20:00,66.45,66.58,66.38,66.4,28940.0,57.2394,57.3514,57.1791,57.1964,28940.0
2020-05-11 14:30:00,66.38,66.54,66.38,66.49,22577.0,57.1791,57.317,57.1791,57.2739,22577.0
2020-05-11 14:40:00,66.5,66.5,66.4,66.42,20696.0,57.2825,57.2825,57.1964,57.2136,20696.0
2020-05-11 14:50:00,66.41,66.51,66.39,66.49,27801.0,57.205,57.2911,57.1878,57.2739,27801.0
2020-05-11 15:00:00,66.51,66.66,66.48,66.6,23128.0,57.2911,57.4203,57.2653,57.3686,23128.0
2020-05-11 15:10:00,66.61,66.61,66.5,66.55,35718.0,57.3773,57.3773,57.2825,57.3256,35718.0
2020-05-11 15:20:00,66.56,66.56,66.44,66.5,27056.0,57.3342,57.3342,57.2308,57.2825,27056.0
2020-05-11 15:30:00,66.49,66.52,66.38,66.48,51246.0,57.2739,57.2997,57.1791,57.2653,51246.0
2020-05-11 15:40:00,66.49,66.52,66.42,66.47,49400.0,57.2739,57.2997,57.2136,57.2567,49400.0
2020-05-11 15:50:00,66.46,66.5,66.27,66.32,161376.0,57.248,57.2825,57.0844,57.1275,161376.0
2020-05-12 09:30:00,66.43,66.88,66.1,66.25,58564.0,57.2222,57.6098,56.9379,57.0672,58564.0
2020-05-12 09:40:00,66.25,66.28,65.78,65.78,40148.0,57.0672,57.093,56.6623,56.6623,40148.0
2020-05-12 09:50:00,65.81,65.96,65.7,65.92,36476.0,56.6881,56.8174,56.5934,56.7829,36476.0
2020-05-12 10:00:00,65.94,65.98,65.7,65.8,49619.0,56.8001,56.8346,56.5934,56.6795,49619.0
2020-05-12 10:10:00,65.8,66.04,65.77,65.94,44463.0,56.6795,56.8863,56.6537,56.8001,44463.0
2020-05-12 10:20:00,65.93,65.96,65.56,65.57,28712.0,56.7915,56.8174,56.4728,56.4814,28712.0
2020-05-12 10:30:00,65.58,65.81,65.58,65.78,66475.0,56.49,56.6881,56.49,56.6623,66475.0
2020-05-12 10:40:00,65.79,65.79,65.57,65.62,23937.0,56.6709,56.6709,56.4814,56.5245,23937.0
2020-05-12 10:50:00,65.63,65.87,65.6,65.84,26841.0,56.5331,56.7398,56.5073,56.714,26841.0
2020-05-12 11:00:00,65.85,65.88,65.74,65.88,33077.0,56.7226,56.7484,56.6278,56.7484,33077.0
2020-05-12 11:10:00,65.88,65.88,65.65,65.69,28195.0,56.7484,56.7484,56.5503,56.5848,28195.0
2020-05-12 11:20:00,65.68,65.85,65.66,65.75,25165.0,56.5762,56.7226,56.5589,56.6365,25165.0
2020-05-12 11:30:00,65.72,65.88,65.69,65.81,36188.0,56.6106,56.7484,56.5848,56.6881,36188.0
2020-05-12 11:40:00,65.81,65.82,65.72,65.73,29660.0,56.6881,56.6968,56.6106,56.6192,29660.0
2020-05-12 11:50:00,65.72,65.84,65.71,65.79,21567.0,56.6106,56.714,56.602,56.6709,21567.0
2020-05-12 12:00:00,65.8,65.9,65.74,65.86,20067.0,56.6795,56.7657,56.6278,56.7312,20067.0
2020-05-12 12:10:00,65.86,65.88,65.74,65.82,24074.0,56.7312,56.7484,56.6278,56.6968,24074.0
2020-05-12 12:20:00,65.8,65.91,65.75,65.88,18753.0,56.6795,56.7743,56.6365,56.7484,18753.0
2020-05-12 12:30:00,65.87,65.88,65.78,65.85,13262.0,56.7398,56.7484,56.6623,56.7226,13262.0
2020-05-12 12:40:00,65.85,65.85,65.76,65.76,17497.0,56.7226,56.7226,56.6451,56.6451,17497.0
2020-05-12 12:50:00,65.75,65.79,65.69,65.74,14540.0,56.6365,56.6709,56.5848,56.6278,14540.0
2020-05-12 13:00:00,65.75,65.77,65.6,65.68,21090.0,56.6365,56.6537,56.5073,56.5762,21090.0
2020-05-12 13:10:00,65.66,65.68,65.54,65.54,42140.0,56.5589,56.5762,56.4556,56.4556,42140.0
2020-05-12 13:20:00,65.53,65.53,65.34,65.43,23081.0,56.447,56.447,56.2833,56.3608,23081.0
2020-05-12 13:30:00,65.44,65.46,65.37,65.44,27798.0,56.3694,56.3867,56.3091,56.3694,27798.0
2020-05-12 13:40:00,65.43,65.53,65.34,65.49,21060.0,56.3608,56.447,56.2833,56.4125,21060.0
2020-05-12 13:50:00,65.47,65.5,65.43,65.48,18621.0,56.3953,56.4211,56.3608,56.4039,18621.0
2020-05-12 14:00:00,65.5,65.53,65.26,65.31,20762.0,56.4211,56.447,56.2144,56.2574,20762.0
2020-05-12 14:10:00,65.29,65.31,65.08,65.14,23974.0,56.2402,56.2574,56.0593,56.111,23974.0
2020-05-12 14:20:00,65.15,65.22,65.15,65.19,22209.0,56.1196,56.1799,56.1196,56.1541,22209.0
2020-05-12 14:30:00,65.18,65.48,65.12,65.41,26899.0,56.1455,56.4039,56.0938,56.3436,26899.0
2020-05-12 14:40:00,65.39,65.42,65.19,65.26,29726.0,56.3264,56.3522,56.1541,56.2144,29726.0
2020-05-12 14:50:00,65.25,65.36,65.2,65.35,21720.0,56.2058,56.3005,56.1627,56.2919,21720.0
2020-05-12 15:00:00,65.34,65.35,65.16,65.19,29204.0,56.2833,56.2919,56.1282,56.1541,29204.0
2020-05-12 15:10:00,65.19,65.19,64.82,64.83,79977.0,56.1541,56.1541,55.8354,55.844,79977.0
2020-05-12 15:20:00,64.83,64.93,64.73,64.74,42835.0,55.844,55.9301,55.7578,55.7665,42835.0
2020-05-12 15:30:00,64.74,64.88,64.54,64.58,54291.0,55.7665,55.8871,55.5942,55.6286,54291.0
2020-05-12 15:40:00,64.58,64.58,64.2,64.2,87203.0,55.6286,55.6286,55.3013,55.3013,87203.0
2020-05-12 15:50:00,64.16,64.29,63.89,64.04,302133.0,55.2669,55.3788,55.0343,55.1635,302133.0
2020-05-13 09:30:00,63.94,64.36,63.08,63.33,70279.0,55.0773,55.4391,54.3365,54.5519,70279.0
2020-05-13 09:40:00,63.36,63.7,63.1,63.69,65539.0,54.5777,54.8706,54.3538,54.862,65539.0
2020-05-13 09:50:00,63.71,63.8,63.37,63.69,128760.0,54.8792,54.9567,54.5864,54.862,128760.0
2020-05-13 10:00:00,63.68,64.05,63.65,63.97,138845.0,54.8534,55.1721,54.8275,55.1032,138845.0
2020-05-13 10:10:00,63.96,63.98,63.65,63.67,130644.0,55.0946,55.1118,54.8275,54.8448,130644.0
2020-05-13 10:20:00,63.69,64.1,63.53,64.03,77717.0,54.862,55.2152,54.7242,55.1549,77717.0
2020-05-13 10:30:00,64.06,64.3,64.03,64.11,64792.0,55.1807,55.3874,55.1549,55.2238,64792.0
2020-05-13 10:40:00,64.13,64.18,63.93,64.0,54083.0,55.241,55.2841,55.0687,55.129,54083.0
2020-05-13 10:50:00,63.98,64.06,63.61,63.61,55595.0,55.1118,55.1807,54.7931,54.7931,55595.0
2020-05-13 11:00:00,63.65,63.8,63.6,63.69,62476.0,54.8275,54.9567,54.7845,54.862,62476.0
2020-05-13 11:10:00,63.69,63.78,63.37,63.4,45799.0,54.862,54.9395,54.5864,54.6122,45799.0
2020-05-13 11:20:00,63.37,63.37,62.91,63.13,36065.0,54.5864,54.5864,54.1901,54.3796,36065.0
2020-05-13 11:30:00,63.12,63.17,62.9,63.04,33735.0,54.371,54.4141,54.1815,54.3021,33735.0
2020-05-13 11:40:00,63.08,63.08,62.56,62.58,34381.0,54.3365,54.3365,53.8886,53.9059,34381.0
2020-05-13 11:50:00,62.6,62.7,62.37,62.48,44656.0,53.9231,54.0092,53.725,53.8197,44656.0
2020-05-13 12:00:00,62.45,62.46,61.96,62.0,53342.0,53.7939,53.8025,53.3718,53.4062,53342.0
2020-05-13 12:10:00,61.97,62.11,61.72,61.78,35385.0,53.3804,53.501,53.1651,53.2167,35385.0
2020-05-13 12:20:00,61.82,62.14,61.82,62.08,27846.0,53.2512,53.5268,53.2512,53.4752,27846.0
2020-05-13 12:30:00,62.11,62.22,62.01,62.18,22559.0,53.501,53.5958,53.4149,53.5613,22559.0
2020-05-13 12:40:00,62.16,62.16,61.96,62.1,25982.0,53.5441,53.5441,53.3718,53.4924,25982.0
2020-05-13 12:50:00,62.09,62.2,62.03,62.09,18137.0,53.4838,53.5785,53.4321,53.4838,18137.0
2020-05-13 13:00:00,62.12,62.14,61.72,61.77,30895.0,53.5096,53.5268,53.1651,53.2081,30895.0
2020-05-13 13:10:00,61.79,62.16,61.79,62.11,37159.0,53.2254,53.5441,53.2254,53.501,37159.0
2020-05-13 13:20:00,62.11,62.11,61.82,61.94,39867.0,53.501,53.501,53.2512,53.3546,39867.0
2020-05-13 13:30:00,61.93,62.07,61.83,62.07,36256.0,53.3459,53.4665,53.2598,53.4665,36256.0
2020-05-13 13:40:00,62.08,62.15,61.85,61.94,35792.0,53.4752,53.5355,53.277,53.3546,35792.0
2020-05-13 13:50:00,61.95,61.95,61.66,61.72,28714.0,53.3632,53.3632,53.1134,53.1651,28714.0
2020-05-13 14:00:00,61.71,61.89,61.63,61.87,22376.0,53.1564,53.3115,53.0875,53.2943,22376.0
2020-05-13 14:10:00,61.85,62.2,61.81,62.08,30563.0,53.277,53.5785,53.2426,53.4752,30563.0
2020-05-13 14:20:00,62.07,62.17,61.92,61.94,21422.0,53.4665,53.5527,53.3373,53.3546,21422.0
2020-05-13 14:30:00,61.95,62.0,61.81,61.84,23601.0,53.3632,53.4062,53.2426,53.2684,23601.0
2020-05-13 14:40:00,61.83,61.84,61.68,61.76,27288.0,53.2598,53.2684,53.1306,53.1995,27288.0
2020-05-13 14:50:00,61.75,61.79,61.5,61.5,29365.0,53.1909,53.2254,52.9756,52.9756,29365.0
2020-05-13 15:00:00,61.51,61.88,61.51,61.59,40470.0,52.9842,53.3029,52.9842,53.0531,40470.0
2020-05-13 15:10:00,61.61,61.76,61.6,61.69,59915.0,53.0703,53.1995,53.0617,53.1392,59915.0
2020-05-13 15:20:00,61.69,61.72,61.34,61.64,62667.0,53.1392,53.1651,52.8377,53.0961,62667.0
2020-05-13 15:30:00,61.63,61.88,61.58,61.76,72810.0,53.0875,53.3029,53.0445,53.1995,72810.0
2020-05-13 15:40:00,61.78,61.91,61.64,61.89,63368.0,53.2167,53.3287,53.0961,53.3115,63368.0
2020-05-13 15:50:00,61.87,62.18,61.84,61.91,282114.0,53.2943,53.5613,53.2684,53.3287,282114.0
2020-05-14 09:30:00,61.08,61.08,60.22,60.28,79708.0,53.1305,53.1305,52.3824,52.4346,79708.0
2020-05-14 09:40:00,60.22,60.65,60.17,60.46,44936.0,52.3824,52.7564,52.3389,52.5912,44936.0
2020-05-14 09:50:00,60.47,60.52,60.17,60.27,50818.0,52.5999,52.6434,52.3389,52.4259,50818.0
2020-05-14 10:00:00,60.3,60.59,60.15,60.59,58049.0,52.452,52.7043,52.3215,52.7043,58049.0
2020-05-14 10:10:00,60.57,60.7,60.46,60.58,49373.0,52.6869,52.7999,52.5912,52.6956,49373.0
2020-05-14 10:20:00,60.6,60.9,60.56,60.58,41086.0,52.713,52.9739,52.6782,52.6956,41086.0
2020-05-14 10:30:00,60.6,61.06,60.54,61.03,51357.0,52.713,53.1131,52.6608,53.087,51357.0
2020-05-14 10:40:00,61.0,61.53,60.96,61.52,69942.0,53.0609,53.5219,53.0261,53.5132,69942.0
2020-05-14 10:50:00,61.51,61.85,61.45,61.66,150034.0,53.5045,53.8003,53.4523,53.635,150034.0
2020-05-14 11:00:00,61.66,62.08,61.64,62.0,44668.0,53.635,54.0003,53.6176,53.9307,44668.0
2020-05-14 11:10:00,62.07,62.33,61.95,62.24,63437.0,53.9916,54.2178,53.8873,54.1395,63437.0
2020-05-14 11:20:00,62.22,62.24,61.65,61.65,43538.0,54.1221,54.1395,53.6263,53.6263,43538.0
2020-05-14 11:30:00,61.67,61.82,61.42,61.42,49910.0,53.6437,53.7742,53.4262,53.4262,49910.0
2020-05-14 11:40:00,61.41,61.42,61.13,61.23,42595.0,53.4175,53.4262,53.174,53.261,42595.0
2020-05-14 11:50:00,61.2,61.52,61.14,61.22,51489.0,53.2349,53.5132,53.1827,53.2523,51489.0
2020-05-14 12:00:00,61.22,61.29,61.11,61.2,44084.0,53.2523,53.3132,53.1566,53.2349,44084.0
2020-05-14 12:10:00,61.18,61.35,61.15,61.22,50856.0,53.2175,53.3653,53.1914,53.2523,50856.0
2020-05-14 12:20:00,61.21,61.61,61.21,61.54,35127.0,53.2436,53.5915,53.2436,53.5306,35127.0
2020-05-14 12:30:00,61.54,61.67,61.5,61.58,31378.0,53.5306,53.6437,53.4958,53.5654,31378.0
2020-05-14 12:40:00,61.58,61.59,61.47,61.53,35474.0,53.5654,53.5741,53.4697,53.5219,35474.0
2020-05-14 12:50:00,61.53,62.02,61.5,61.97,47034.0,53.5219,53.9481,53.4958,53.9047,47034.0
2020-05-14 13:00:00,61.98,62.0,61.73,61.77,32922.0,53.9134,53.9307,53.6959,53.7307,32922.0
2020-05-14 13:10:00,61.78,61.87,61.72,61.85,31298.0,53.7394,53.8177,53.6872,53.8003,31298.0
2020-05-14 13:20:00,61.9,62.19,61.9,62.19,25040.0,53.8438,54.096,53.8438,54.096,25040.0
2020-05-14 13:30:00,62.17,62.27,62.07,62.09,29717.0,54.0786,54.1656,53.9916,54.009,29717.0
2020-05-14 13:40:00,62.09,62.15,62.03,62.1,24356.0,54.009,54.0612,53.9568,54.0177,24356.0
2020-05-14 13:50:00,62.09,62.1,61.87,61.88,19873.0,54.009,54.0177,53.8177,53.8264,19873.0
2020-05-14 14:00:00,61.87,61.9,61.68,61.75,31662.0,53.8177,53.8438,53.6524,53.7133,31662.0
2020-05-14 14:10:00,61.75,62.01,61.74,62.01,48360.0,53.7133,53.9394,53.7046,53.9394,48360.0
2020-05-14 14:20:00,62.01,62.11,61.97,62.06,25885.0,53.9394,54.0264,53.9047,53.9829,25885.0
2020-05-14 14:30:00,62.07,62.13,61.81,61.85,33304.0,53.9916,54.0438,53.7655,53.8003,33304.0
2020-05-14 14:40:00,61.89,61.95,61.71,61.79,29862.0,53.8351,53.8873,53.6785,53.7481,29862.0
2020-05-14 14:50:00,61.81,62.14,61.74,62.12,25570.0,53.7655,54.0525,53.7046,54.0351,25570.0
2020-05-14 15:00:00,62.11,62.42,62.05,62.42,47343.0,54.0264,54.2961,53.9742,54.2961,47343.0
2020-05-14 15:10:00,62.41,62.48,62.25,62.35,37116.0,54.2874,54.3483,54.1482,54.2352,37116.0
2020-05-14 15:20:00,62.33,62.65,62.32,62.62,57614.0,54.2178,54.4962,54.2091,54.4701,57614.0
2020-05-14 15:30:00,62.62,62.67,62.41,62.5,70992.0,54.4701,54.5135,54.2874,54.3657,70992.0
2020-05-14 15:40:00,62.49,62.84,62.4,62.82,98846.0,54.357,54.6614,54.2787,54.644,98846.0
2020-05-14 15:50:00,62.83,63.17,62.82,63.11,340994.0,54.6527,54.9485,54.644,54.8963,340994.0
2020-05-15 09:30:00,60.35,62.1,60.0,62.05,280277.0,52.4955,54.0177,52.191,53.9742,280277.0
2020-05-15 09:40:00,62.03,62.48,61.83,62.41,83982.0,53.9568,54.3483,53.7829,54.2874,83982.0
2020-05-15 09:50:00,62.4,62.53,62.17,62.27,51283.0,54.2787,54.3918,54.0786,54.1656,51283.0
2020-05-15 10:00:00,62.25,62.45,62.06,62.34,91919.0,54.1482,54.3222,53.9829,54.2265,91919.0
2020-05-15 10:10:00,62.38,62.93,62.36,62.82,44628.0,54.2613,54.7397,54.2439,54.644,44628.0
2020-05-15 10:20:00,62.8,63.01,62.79,62.86,46243.0,54.6266,54.8093,54.6179,54.6788,46243.0
2020-05-15 10:30:00,62.86,62.86,62.49,62.66,115181.0,54.6788,54.6788,54.357,54.5049,115181.0
2020-05-15 10:40:00,62.65,62.77,62.57,62.67,26701.0,54.4962,54.6005,54.4266,54.5135,26701.0
2020-05-15 10:50:00,62.7,62.7,62.33,62.53,27564.0,54.5396,54.5396,54.2178,54.3918,27564.0
2020-05-15 11:00:00,62.5,62.5,62.1,62.22,32133.0,54.3657,54.3657,54.0177,54.1221,32133.0
2020-05-15 11:10:00,62.21,62.33,62.1,62.28,29081.0,54.1134,54.2178,54.0177,54.1743,29081.0
2020-05-15 11:20:00,62.22,62.46,62.22,62.31,22189.0,54.1221,54.3309,54.1221,54.2004,22189.0
2020-05-15 11:30:00,62.28,62.46,62.25,62.28,28842.0,54.1743,54.3309,54.1482,54.1743,28842.0
2020-05-15 11:40:00,62.3,62.38,62.15,62.3,26647.0,54.1917,54.2613,54.0612,54.1917,26647.0
2020-05-15 11:50:00,62.31,62.64,62.3,62.61,32989.0,54.2004,54.4875,54.1917,54.4614,32989.0
2020-05-15 12:00:00,62.61,62.94,62.56,62.93,46104.0,54.4614,54.7484,54.4179,54.7397,46104.0
2020-05-15 12:10:00,62.92,62.92,62.73,62.86,52994.0,54.731,54.731,54.5657,54.6788,52994.0
2020-05-15 12:20:00,62.86,63.03,62.84,62.93,44542.0,54.6788,54.8267,54.6614,54.7397,44542.0
2020-05-15 12:30:00,62.93,62.97,62.86,62.97,33066.0,54.7397,54.7745,54.6788,54.7745,33066.0
2020-05-15 12:40:00,62.97,63.12,62.81,62.89,29859.0,54.7745,54.905,54.6353,54.7049,29859.0
2020-05-15 12:50:00,62.89,62.98,62.85,62.92,32605.0,54.7049,54.7832,54.6701,54.731,32605.0
2020-05-15 13:00:00,62.92,63.07,62.9,62.95,21679.0,54.731,54.8615,54.7136,54.7571,21679.0
2020-05-15 13:10:00,62.96,63.21,62.95,63.01,23296.0,54.7658,54.9833,54.7571,54.8093,23296.0
2020-05-15 13:20:00,63.02,63.23,62.98,63.18,25065.0,54.818,55.0007,54.7832,54.9572,25065.0
2020-05-15 13:30:00,63.19,63.3,63.06,63.24,25965.0,54.9659,55.0616,54.8528,55.0094,25965.0
2020-05-15 13:40:00,63.25,63.29,63.08,63.15,22638.0,55.0181,55.0529,54.8702,54.9311,22638.0
2020-05-15 13:50:00,63.15,63.24,63.07,63.1,33626.0,54.9311,55.0094,54.8615,54.8876,33626.0
2020-05-15 14:00:00,63.11,63.28,63.09,63.23,74500.0,54.8963,55.0442,54.8789,55.0007,74500.0
2020-05-15 14:10:00,63.22,63.23,63.08,63.18,38828.0,54.992,55.0007,54.8702,54.9572,38828.0
2020-05-15 14:20:00,63.2,63.33,63.15,63.33,31356.0,54.9746,55.0877,54.9311,55.0877,31356.0
2020-05-15 14:30:00,63.32,63.34,62.96,63.07,35806.0,55.079,55.0963,54.7658,54.8615,35806.0
2020-05-15 14:40:00,63.07,63.11,62.95,62.99,28732.0,54.8615,54.8963,54.7571,54.7919,28732.0
2020-05-15 14:50:00,63.0,63.13,62.8,62.84,53241.0,54.8006,54.9137,54.6266,54.6614,53241.0
2020-05-15 15:00:00,62.84,63.08,62.76,63.04,93183.0,54.6614,54.8702,54.5918,54.8354,93183.0
2020-05-15 15:10:00,63.04,63.11,62.91,63.11,59264.0,54.8354,54.8963,54.7223,54.8963,59264.0
2020-05-15 15:20:00,63.11,63.23,63.03,63.14,53534.0,54.8963,55.0007,54.8267,54.9224,53534.0
2020-05-15 15:30:00,63.13,63.23,63.03,63.12,87999.0,54.9137,55.0007,54.8267,54.905,87999.0
2020-05-15 15:40:00,63.14,63.39,63.05,63.36,119681.0,54.9224,55.1398,54.8441,55.1137,119681.0
2020-05-15 15:50:00,63.36,63.47,63.29,63.44,223108.0,55.1137,55.2094,55.0529,55.1833,223108.0
2020-05-18 09:30:00,65.29,65.96,64.98,65.88,139827.0,56.7926,57.3754,56.5229,57.3058,139827.0
2020-05-18 09:40:00,65.88,65.95,65.61,65.69,51966.0,57.3058,57.3667,57.0709,57.1405,51966.0
2020-05-18 09:50:00,65.72,65.84,65.48,65.55,34775.0,57.1666,57.271,56.9578,57.0187,34775.0
2020-05-18 10:00:00,65.55,65.6,65.34,65.39,62404.0,57.0187,57.0622,56.8361,56.8795,62404.0
2020-05-18 10:10:00,65.39,65.71,65.33,65.71,47340.0,56.8795,57.1579,56.8274,57.1579,47340.0
2020-05-18 10:20:00,65.71,65.84,65.65,65.67,54406.0,57.1579,57.271,57.1057,57.1231,54406.0
2020-05-18 10:30:00,65.68,65.97,65.66,65.95,35705.0,57.1318,57.3841,57.1144,57.3667,35705.0
2020-05-18 10:40:00,65.94,65.98,65.7,65.76,74304.0,57.358,57.3928,57.1492,57.2014,74304.0
2020-05-18 10:50:00,65.76,65.8,65.71,65.8,73596.0,57.2014,57.2362,57.1579,57.2362,73596.0
2020-05-18 11:00:00,65.8,65.96,65.78,65.95,26261.0,57.2362,57.3754,57.2188,57.3667,26261.0
2020-05-18 11:10:00,65.95,66.19,65.89,66.19,50117.0,57.3667,57.5754,57.3145,57.5754,50117.0
2020-05-18 11:20:00,66.2,66.36,66.19,66.23,36271.0,57.5841,57.7233,57.5754,57.6102,36271.0
2020-05-18 11:30:00,66.22,66.25,66.15,66.2,47742.0,57.6015,57.6276,57.5406,57.5841,47742.0
2020-05-18 11:40:00,66.2,66.34,65.9,65.99,113674.0,57.5841,57.7059,57.3232,57.4015,113674.0
2020-05-18 11:50:00,65.98,66.1,65.97,66.05,29671.0,57.3928,57.4971,57.3841,57.4536,29671.0
2020-05-18 12:00:00,66.03,66.19,65.94,66.1,39213.0,57.4362,57.5754,57.358,57.4971,39213.0
2020-05-18 12:10:00,66.1,66.1,65.81,65.88,29474.0,57.4971,57.4971,57.2449,57.3058,29474.0
2020-05-18 12:20:00,65.88,66.09,65.88,66.08,51608.0,57.3058,57.4884,57.3058,57.4797,51608.0
2020-05-18 12:30:00,66.07,66.09,65.99,66.01,33732.0,57.471,57.4884,57.4015,57.4189,33732.0
2020-05-18 12:40:00,66.02,66.03,65.91,65.99,34895.0,57.4275,57.4362,57.3319,57.4015,34895.0
2020-05-18 12:50:00,65.99,66.11,65.96,65.99,29008.0,57.4015,57.5058,57.3754,57.4015,29008.0
2020-05-18 13:00:00,65.99,66.21,65.96,66.2,46951.0,57.4015,57.5928,57.3754,57.5841,46951.0
2020-05-18 13:10:00,66.21,66.24,66.06,66.12,22710.0,57.5928,57.6189,57.4623,57.5145,22710.0
2020-05-18 13:20:00,66.13,66.21,66.1,66.21,25226.0,57.5232,57.5928,57.4971,57.5928,25226.0
2020-05-18 13:30:00,66.19,66.24,66.11,66.15,26269.0,57.5754,57.6189,57.5058,57.5406,26269.0
2020-05-18 13:40:00,66.15,66.16,66.03,66.08,24940.0,57.5406,57.5493,57.4362,57.4797,24940.0
2020-05-18 13:50:00,66.07,66.11,65.99,66.04,23290.0,57.471,57.5058,57.4015,57.4449,23290.0
2020-05-18 14:00:00,66.04,66.2,66.04,66.18,57328.0,57.4449,57.5841,57.4449,57.5667,57328.0
2020-05-18 14:10:00,66.17,66.37,66.13,66.34,55674.0,57.558,57.732,57.5232,57.7059,55674.0
2020-05-18 14:20:00,66.34,66.51,66.28,66.51,58600.0,57.7059,57.8538,57.6537,57.8538,58600.0
2020-05-18 14:30:00,66.49,66.61,66.4,66.48,41329.0,57.8364,57.9408,57.7581,57.8277,41329.0
2020-05-18 14:40:00,66.5,66.56,66.4,66.47,49938.0,57.8451,57.8973,57.7581,57.819,49938.0
2020-05-18 14:50:00,66.44,66.57,66.41,66.42,58888.0,57.7929,57.906,57.7668,57.7755,58888.0
2020-05-18 15:00:00,66.42,66.62,66.42,66.58,85629.0,57.7755,57.9495,57.7755,57.9147,85629.0
2020-05-18 15:10:00,66.58,66.62,66.32,66.36,68505.0,57.9147,57.9495,57.6885,57.7233,68505.0
2020-05-18 15:20:00,66.35,66.41,66.23,66.38,71836.0,57.7146,57.7668,57.6102,57.7407,71836.0
2020-05-18 15:30:00,66.39,66.49,66.23,66.31,120752.0,57.7494,57.8364,57.6102,57.6798,120752.0
2020-05-18 15:40:00,66.32,66.45,66.28,66.45,112120.0,57.6885,57.8016,57.6537,57.8016,112120.0
2020-05-18 15:50:00,66.48,66.52,66.32,66.32,329272.0,57.8277,57.8625,57.6885,57.6885,329272.0
2020-05-19 09:30:00,65.91,67.41,65.27,67.41,232761.0,57.3319,58.6366,56.7752,58.6366,232761.0
2020-05-19 09:40:00,67.41,67.8,66.77,66.85,187187.0,58.6366,58.9759,58.0799,58.1495,187187.0
2020-05-19 09:50:00,66.86,67.62,66.86,67.54,118486.0,58.1582,58.8193,58.1582,58.7497,118486.0
2020-05-19 10:00:00,67.57,68.1,67.46,67.95,90990.0,58.7758,59.2368,58.6801,59.1064,90990.0
2020-05-19 10:10:00,67.94,68.21,67.91,68.16,89760.0,59.0977,59.3325,59.0716,59.289,89760.0
2020-05-19 10:20:00,68.15,68.2,67.9,67.99,67679.0,59.2803,59.3238,59.0629,59.1412,67679.0
2020-05-19 10:30:00,68.01,68.09,67.8,67.82,68673.0,59.1586,59.2281,58.9759,58.9933,68673.0
2020-05-19 10:40:00,67.8,67.99,67.71,67.95,74577.0,58.9759,59.1412,58.8976,59.1064,74577.0
2020-05-19 10:50:00,67.95,68.34,67.95,68.25,58890.0,59.1064,59.4456,59.1064,59.3673,58890.0
2020-05-19 11:00:00,68.25,68.34,68.03,68.25,67567.0,59.3673,59.4456,59.1759,59.3673,67567.0
2020-05-19 11:10:00,68.25,68.29,68.06,68.14,48670.0,59.3673,59.4021,59.202,59.2716,48670.0
2020-05-19 11:20:00,68.14,68.18,67.96,68.02,56832.0,59.2716,59.3064,59.1151,59.1673,56832.0
2020-05-19 11:30:00,68.01,68.21,68.0,68.09,50737.0,59.1586,59.3325,59.1499,59.2281,50737.0
2020-05-19 11:40:00,68.1,68.3,68.1,68.14,63132.0,59.2368,59.4108,59.2368,59.2716,63132.0
2020-05-19 11:50:00,68.15,68.25,68.1,68.13,39563.0,59.2803,59.3673,59.2368,59.2629,39563.0
2020-05-19 12:00:00,68.13,68.13,67.79,67.84,33357.0,59.2629,59.2629,58.9672,59.0107,33357.0
2020-05-19 12:10:00,67.84,67.88,67.39,67.49,57942.0,59.0107,59.0455,58.6192,58.7062,57942.0
2020-05-19 12:20:00,67.52,67.57,67.46,67.51,36143.0,58.7323,58.7758,58.6801,58.7236,36143.0
2020-05-19 12:30:00,67.5,67.53,67.39,67.39,67912.0,58.7149,58.741,58.6192,58.6192,67912.0
2020-05-19 12:40:00,67.33,67.35,67.24,67.27,30800.0,58.5671,58.5845,58.4888,58.5149,30800.0
2020-05-19 12:50:00,67.26,67.31,67.17,67.17,29468.0,58.5062,58.5497,58.4279,58.4279,29468.0
2020-05-19 13:00:00,67.16,67.27,66.82,66.85,45229.0,58.4192,58.5149,58.1234,58.1495,45229.0
2020-05-19 13:10:00,66.85,66.92,66.76,66.85,22115.0,58.1495,58.2104,58.0712,58.1495,22115.0
2020-05-19 13:20:00,66.86,66.89,66.8,66.85,29128.0,58.1582,58.1843,58.106,58.1495,29128.0
2020-05-19 13:30:00,66.84,66.93,66.84,66.89,22895.0,58.1408,58.2191,58.1408,58.1843,22895.0
2020-05-19 13:40:00,66.89,66.96,66.84,66.84,27064.0,58.1843,58.2452,58.1408,58.1408,27064.0
2020-05-19 13:50:00,66.84,66.84,66.47,66.51,55123.0,58.1408,58.1408,57.819,57.8538,55123.0
2020-05-19 14:00:00,66.52,66.76,66.48,66.68,29101.0,57.8625,58.0712,57.8277,58.0017,29101.0
2020-05-19 14:10:00,66.67,66.76,66.58,66.72,31202.0,57.993,58.0712,57.9147,58.0364,31202.0
2020-05-19 14:20:00,66.7,66.79,66.66,66.68,23515.0,58.019,58.0973,57.9843,58.0017,23515.0
2020-05-19 14:30:00,66.68,66.74,66.63,66.73,28210.0,58.0017,58.0538,57.9582,58.0451,28210.0
2020-05-19 14:40:00,66.75,66.82,66.62,66.78,53958.0,58.0625,58.1234,57.9495,58.0886,53958.0
2020-05-19 14:50:00,66.77,66.79,66.29,66.33,88542.0,58.0799,58.0973,57.6624,57.6972,88542.0
2020-05-19 15:00:00,66.31,66.61,66.26,66.61,62228.0,57.6798,57.9408,57.6363,57.9408,62228.0
2020-05-19 15:10:00,66.59,66.85,66.48,66.48,67681.0,57.9234,58.1495,57.8277,57.8277,67681.0
2020-05-19 15:20:00,66.47,66.6,66.4,66.5,82643.0,57.819,57.9321,57.7581,57.8451,82643.0
2020-05-19 15:30:00,66.48,66.5,66.06,66.18,94764.0,57.8277,57.8451,57.4623,57.5667,94764.0
2020-05-19 15:40:00,66.17,66.19,65.82,65.84,73131.0,57.558,57.5754,57.2536,57.271,73131.0
2020-05-19 15:50:00,65.79,65.88,65.59,65.6,284617.0,57.2275,57.3058,57.0535,57.0622,284617.0
2020-05-20 09:30:00,66.62,66.72,65.99,66.38,73014.0,57.9495,58.0364,57.4015,57.7407,73014.0
2020-05-20 09:40:00,66.42,66.76,66.42,66.76,32978.0,57.7755,58.0712,57.7755,58.0712,32978.0
2020-05-20 09:50:00,66.8,66.95,66.65,66.75,19347.0,58.106,58.2365,57.9756,58.0625,19347.0
2020-05-20 10:00:00,66.76,67.01,66.75,66.98,39251.0,58.0712,58.2887,58.0625,58.2626,39251.0
2020-05-20 10:10:00,66.99,67.39,66.99,67.37,28321.0,58.2713,58.6192,58.2713,58.6018,28321.0
2020-05-20 10:20:00,67.39,67.48,67.23,67.4,31760.0,58.6192,58.6975,58.4801,58.6279,31760.0
2020-05-20 10:30:00,67.4,67.48,67.32,67.48,49943.0,58.6279,58.6975,58.5584,58.6975,49943.0
2020-05-20 10:40:00,67.5,67.54,67.27,67.32,37673.0,58.7149,58.7497,58.5149,58.5584,37673.0
2020-05-20 10:50:00,67.37,67.44,67.24,67.33,31484.0,58.6018,58.6627,58.4888,58.5671,31484.0
2020-05-20 11:00:00,67.33,67.42,67.28,67.4,27201.0,58.5671,58.6453,58.5236,58.6279,27201.0
2020-05-20 11:10:00,67.45,67.59,67.44,67.57,19385.0,58.6714,58.7932,58.6627,58.7758,19385.0
2020-05-20 11:20:00,67.58,67.72,67.53,67.7,27459.0,58.7845,58.9063,58.741,58.8889,27459.0
2020-05-20 11:30:00,67.71,67.76,67.63,67.66,24716.0,58.8976,58.9411,58.828,58.8541,24716.0
2020-05-20 11:40:00,67.67,67.78,67.65,67.74,16446.0,58.8628,58.9585,58.8454,58.9237,16446.0
2020-05-20 11:50:00,67.74,67.82,67.7,67.77,17848.0,58.9237,58.9933,58.8889,58.9498,17848.0
2020-05-20 12:00:00,67.77,67.82,67.56,67.57,16038.0,58.9498,58.9933,58.7671,58.7758,16038.0
2020-05-20 12:10:00,67.58,67.62,67.37,67.38,26347.0,58.7845,58.8193,58.6018,58.6105,26347.0
2020-05-20 12:20:00,67.4,67.49,67.33,67.45,37049.0,58.6279,58.7062,58.5671,58.6714,37049.0
2020-05-20 12:30:00,67.46,67.63,67.33,67.6,22240.0,58.6801,58.828,58.5671,58.8019,22240.0
2020-05-20 12:40:00,67.62,67.67,67.47,67.6,26492.0,58.8193,58.8628,58.6888,58.8019,26492.0
2020-05-20 12:50:00,67.62,67.65,67.48,67.55,17958.0,58.8193,58.8454,58.6975,58.7584,17958.0
2020-05-20 13:00:00,67.57,67.61,67.46,67.47,20932.0,58.7758,58.8106,58.6801,58.6888,20932.0
2020-05-20 13:10:00,67.49,67.7,67.47,67.64,15884.0,58.7062,58.8889,58.6888,58.8367,15884.0
2020-05-20 13:20:00,67.65,67.69,67.52,67.64,17128.0,58.8454,58.8802,58.7323,58.8367,17128.0
2020-05-20 13:30:00,67.67,67.75,67.57,67.73,21049.0,58.8628,58.9324,58.7758,58.915,21049.0
2020-05-20 13:40:00,67.78,67.88,67.72,67.83,22793.0,58.9585,59.0455,58.9063,59.002,22793.0
2020-05-20 13:50:00,67.83,67.85,67.75,67.85,20979.0,59.002,59.0194,58.9324,59.0194,20979.0
2020-05-20 14:00:00,67.84,67.91,67.61,67.62,26246.0,59.0107,59.0716,58.8106,58.8193,26246.0
2020-05-20 14:10:00,67.63,67.69,67.41,67.43,21683.0,58.828,58.8802,58.6366,58.654,21683.0
2020-05-20 14:20:00,67.43,67.52,67.38,67.41,23184.0,58.654,58.7323,58.6105,58.6366,23184.0
2020-05-20 14:30:00,67.4,67.55,67.38,67.48,18140.0,58.6279,58.7584,58.6105,58.6975,18140.0
2020-05-20 14:40:00,67.48,67.61,67.39,67.6,21468.0,58.6975,58.8106,58.6192,58.8019,21468.0
2020-05-20 14:50:00,67.58,67.74,67.56,67.7,25422.0,58.7845,58.9237,58.7671,58.8889,25422.0
2020-05-20 15:00:00,67.69,67.77,67.67,67.7,32377.0,58.8802,58.9498,58.8628,58.8889,32377.0
2020-05-20 15:10:00,67.7,67.75,67.5,67.66,38799.0,58.8889,58.9324,58.7149,58.8541,38799.0
2020-05-20 15:20:00,67.66,67.76,67.63,67.7,30809.0,58.8541,58.9411,58.828,58.8889,30809.0
2020-05-20 15:30:00,67.7,67.88,67.62,67.85,72895.0,58.8889,59.0455,58.8193,59.0194,72895.0
2020-05-20 15:40:00,67.84,67.86,67.58,67.62,73359.0,59.0107,59.0281,58.7845,58.8193,73359.0
2020-05-20 15:50:00,67.62,67.82,67.61,67.8,237555.0,58.8193,58.9933,58.8106,58.9759,237555.0
2020-05-21 09:30:00,67.47,67.56,67.16,67.53,39586.0,58.6888,58.7671,58.4192,58.741,39586.0
2020-05-21 09:40:00,67.51,67.72,67.47,67.63,13979.0,58.7236,58.9063,58.6888,58.828,13979.0
2020-05-21 09:50:00,67.65,67.67,67.39,67.63,18465.0,58.8454,58.8628,58.6192,58.828,18465.0
2020-05-21 10:00:00,67.66,67.83,67.5,67.58,32880.0,58.8541,59.002,58.7149,58.7845,32880.0
2020-05-21 10:10:00,67.59,67.67,67.48,67.59,15602.0,58.7932,58.8628,58.6975,58.7932,15602.0
2020-05-21 10:20:00,67.56,67.57,67.46,67.5,24974.0,58.7671,58.7758,58.6801,58.7149,24974.0
2020-05-21 10:30:00,67.5,67.5,67.08,67.11,39160.0,58.7149,58.7149,58.3496,58.3757,39160.0
2020-05-21 10:40:00,67.1,67.29,67.08,67.23,17884.0,58.367,58.5323,58.3496,58.4801,17884.0
2020-05-21 10:50:00,67.19,67.35,67.19,67.25,17635.0,58.4453,58.5845,58.4453,58.4975,17635.0
2020-05-21 11:00:00,67.25,67.25,66.97,67.06,18792.0,58.4975,58.4975,58.2539,58.3322,18792.0
2020-05-21 11:10:00,67.07,67.15,66.77,66.83,19295.0,58.3409,58.4105,58.0799,58.1321,19295.0
2020-05-21 11:20:00,66.83,66.96,66.8,66.93,33869.0,58.1321,58.2452,58.106,58.2191,33869.0
2020-05-21 11:30:00,66.95,67.14,66.94,67.14,14278.0,58.2365,58.4018,58.2278,58.4018,14278.0
2020-05-21 11:40:00,67.11,67.31,67.11,67.21,11869.0,58.3757,58.5497,58.3757,58.4627,11869.0
2020-05-21 11:50:00,67.21,67.33,67.21,67.25,17533.0,58.4627,58.5671,58.4627,58.4975,17533.0
2020-05-21 12:00:00,67.29,67.49,67.29,67.47,13873.0,58.5323,58.7062,58.5323,58.6888,13873.0
2020-05-21 12:10:00,67.48,67.71,67.43,67.57,28784.0,58.6975,58.8976,58.654,58.7758,28784.0
2020-05-21 12:20:00,67.57,67.66,67.51,67.53,14852.0,58.7758,58.8541,58.7236,58.741,14852.0
2020-05-21 12:30:00,67.5,67.54,67.45,67.47,35294.0,58.7149,58.7497,58.6714,58.6888,35294.0
2020-05-21 12:40:00,67.5,67.73,67.49,67.67,13117.0,58.7149,58.915,58.7062,58.8628,13117.0
2020-05-21 12:50:00,67.66,67.69,67.48,67.53,11280.0,58.8541,58.8802,58.6975,58.741,11280.0
2020-05-21 13:00:00,67.53,67.76,67.47,67.61,17974.0,58.741,58.9411,58.6888,58.8106,17974.0
2020-05-21 13:10:00,67.62,67.69,67.57,67.62,16555.0,58.8193,58.8802,58.7758,58.8193,16555.0
2020-05-21 13:20:00,67.58,67.64,67.5,67.61,15786.0,58.7845,58.8367,58.7149,58.8106,15786.0
2020-05-21 13:30:00,67.6,67.62,67.48,67.52,17305.0,58.8019,58.8193,58.6975,58.7323,17305.0
2020-05-21 13:40:00,67.51,67.64,67.49,67.61,22040.0,58.7236,58.8367,58.7062,58.8106,22040.0
2020-05-21 13:50:00,67.6,67.63,67.49,67.5,23072.0,58.8019,58.828,58.7062,58.7149,23072.0
2020-05-21 14:00:00,67.5,67.67,67.47,67.5,41203.0,58.7149,58.8628,58.6888,58.7149,41203.0
2020-05-21 14:10:00,67.51,67.55,67.43,67.5,22441.0,58.7236,58.7584,58.654,58.7149,22441.0
2020-05-21 14:20:00,67.52,67.59,67.48,67.5,24109.0,58.7323,58.7932,58.6975,58.7149,24109.0
2020-05-21 14:30:00,67.51,67.58,67.26,67.33,48318.0,58.7236,58.7845,58.5062,58.5671,48318.0
2020-05-21 14:40:00,67.35,67.45,67.32,67.39,43776.0,58.5845,58.6714,58.5584,58.6192,43776.0
2020-05-21 14:50:00,67.38,67.59,67.36,67.53,43881.0,58.6105,58.7932,58.5931,58.741,43881.0
2020-05-21 15:00:00,67.51,67.7,67.5,67.61,39915.0,58.7236,58.8889,58.7149,58.8106,39915.0
2020-05-21 15:10:00,67.59,67.65,67.49,67.6,55976.0,58.7932,58.8454,58.7062,58.8019,55976.0
2020-05-21 15:20:00,67.61,67.66,67.49,67.52,33581.0,58.8106,58.8541,58.7062,58.7323,33581.0
2020-05-21 15:30:00,67.58,67.58,67.46,67.55,68555.0,58.7845,58.7845,58.6801,58.7584,68555.0
2020-05-21 15:40:00,67.53,67.56,67.47,67.5,74346.0,58.741,58.7671,58.6888,58.7149,74346.0
2020-05-21 15:50:00,67.5,67.57,67.31,67.41,199224.0,58.7149,58.7758,58.5497,58.6366,199224.0
2020-05-22 09:30:00,67.21,67.38,67.05,67.05,39059.0,58.4627,58.6105,58.3235,58.3235,39059.0
2020-05-22 09:40:00,67.11,67.27,67.04,67.18,34622.0,58.3757,58.5149,58.3148,58.4366,34622.0
2020-05-22 09:50:00,67.13,67.3,67.1,67.28,38679.0,58.3931,58.541,58.367,58.5236,38679.0
2020-05-22 10:00:00,67.26,67.26,66.74,66.83,42463.0,58.5062,58.5062,58.0538,58.1321,42463.0
2020-05-22 10:10:00,66.81,66.93,66.74,66.91,29240.0,58.1147,58.2191,58.0538,58.2017,29240.0
2020-05-22 10:20:00,66.95,67.04,66.87,66.95,16317.0,58.2365,58.3148,58.1669,58.2365,16317.0
2020-05-22 10:30:00,66.91,66.95,66.86,66.9,12344.0,58.2017,58.2365,58.1582,58.193,12344.0
2020-05-22 10:40:00,66.92,66.96,66.79,66.89,24047.0,58.2104,58.2452,58.0973,58.1843,24047.0
2020-05-22 10:50:00,66.84,66.94,66.83,66.86,26576.0,58.1408,58.2278,58.1321,58.1582,26576.0
2020-05-22 11:00:00,66.84,67.01,66.83,66.96,16437.0,58.1408,58.2887,58.1321,58.2452,16437.0
2020-05-22 11:10:00,66.97,67.0,66.88,66.96,15506.0,58.2539,58.28,58.1756,58.2452,15506.0
2020-05-22 11:20:00,66.97,66.97,66.74,66.89,22115.0,58.2539,58.2539,58.0538,58.1843,22115.0
2020-05-22 11:30:00,66.88,67.03,66.82,66.98,20325.0,58.1756,58.3061,58.1234,58.2626,20325.0
2020-05-22 11:40:00,67.01,67.03,66.97,67.03,7009.0,58.2887,58.3061,58.2539,58.3061,7009.0
2020-05-22 11:50:00,67.01,67.04,66.94,66.94,22842.0,58.2887,58.3148,58.2278,58.2278,22842.0
2020-05-22 12:00:00,66.97,67.01,66.88,66.9,12337.0,58.2539,58.2887,58.1756,58.193,12337.0
2020-05-22 12:10:00,66.9,66.93,66.85,66.88,28394.0,58.193,58.2191,58.1495,58.1756,28394.0
2020-05-22 12:20:00,66.88,66.96,66.87,66.9,20109.0,58.1756,58.2452,58.1669,58.193,20109.0
2020-05-22 12:30:00,66.91,67.14,66.91,67.11,16629.0,58.2017,58.4018,58.2017,58.3757,16629.0
2020-05-22 12:40:00,67.11,67.12,67.01,67.06,14003.0,58.3757,58.3844,58.2887,58.3322,14003.0
2020-05-22 12:50:00,67.06,67.09,66.99,67.05,13922.0,58.3322,58.3583,58.2713,58.3235,13922.0
2020-05-22 13:00:00,67.05,67.14,67.03,67.1,19230.0,58.3235,58.4018,58.3061,58.367,19230.0
2020-05-22 13:10:00,67.1,67.21,67.09,67.12,11541.0,58.367,58.4627,58.3583,58.3844,11541.0
2020-05-22 13:20:00,67.13,67.2,67.13,67.19,11598.0,58.3931,58.454,58.3931,58.4453,11598.0
2020-05-22 13:30:00,67.19,67.29,67.18,67.22,9449.0,58.4453,58.5323,58.4366,58.4714,9449.0
2020-05-22 13:40:00,67.24,67.27,67.21,67.23,12308.0,58.4888,58.5149,58.4627,58.4801,12308.0
2020-05-22 13:50:00,67.23,67.35,67.17,67.35,13822.0,58.4801,58.5845,58.4279,58.5845,13822.0
2020-05-22 14:00:00,67.36,67.61,67.33,67.59,26643.0,58.5931,58.8106,58.5671,58.7932,26643.0
2020-05-22 14:10:00,67.58,67.67,67.55,67.55,16349.0,58.7845,58.8628,58.7584,58.7584,16349.0
2020-05-22 14:20:00,67.55,67.6,67.55,67.59,16029.0,58.7584,58.8019,58.7584,58.7932,16029.0
2020-05-22 14:30:00,67.6,67.68,67.59,67.66,12749.0,58.8019,58.8715,58.7932,58.8541,12749.0
2020-05-22 14:40:00,67.66,67.66,67.52,67.53,20965.0,58.8541,58.8541,58.7323,58.741,20965.0
2020-05-22 14:50:00,67.53,67.6,67.46,67.59,17050.0,58.741,58.8019,58.6801,58.7932,17050.0
2020-05-22 15:00:00,67.59,67.68,67.51,67.67,29329.0,58.7932,58.8715,58.7236,58.8628,29329.0
2020-05-22 15:10:00,67.66,67.69,67.6,67.65,20982.0,58.8541,58.8802,58.8019,58.8454,20982.0
2020-05-22 15:20:00,67.66,67.71,67.55,67.64,46394.0,58.8541,58.8976,58.7584,58.8367,46394.0
2020-05-22 15:30:00,67.65,67.73,67.62,67.63,32576.0,58.8454,58.915,58.8193,58.828,32576.0
2020-05-22 15:40:00,67.62,67.74,67.55,67.72,33763.0,58.8193,58.9237,58.7584,58.9063,33763.0
2020-05-22 15:50:00,67.73,67.73,67.48,67.58,167399.0,58.915,58.915,58.6975,58.7845,167399.0
2020-05-26 09:30:00,69.26,69.28,68.53,68.92,62309.0,60.2459,60.2633,59.6109,59.9501,62309.0
2020-05-26 09:40:00,68.95,69.21,68.81,69.0,38501.0,59.9762,60.2024,59.8544,60.0197,38501.0
2020-05-26 09:50:00,69.0,69.07,68.51,68.61,41028.0,60.0197,60.0806,59.5935,59.6805,41028.0
2020-05-26 10:00:00,68.57,68.6,68.41,68.44,40573.0,59.6457,59.6718,59.5065,59.5326,40573.0
2020-05-26 10:10:00,68.44,68.6,68.39,68.53,34561.0,59.5326,59.6718,59.4891,59.6109,34561.0
2020-05-26 10:20:00,68.53,68.63,68.39,68.62,58764.0,59.6109,59.6979,59.4891,59.6892,58764.0
2020-05-26 10:30:00,68.64,68.7,68.47,68.53,32197.0,59.7066,59.7587,59.5587,59.6109,32197.0
2020-05-26 10:40:00,68.54,68.6,68.46,68.56,25594.0,59.6196,59.6718,59.55,59.637,25594.0
2020-05-26 10:50:00,68.57,68.81,68.57,68.77,36348.0,59.6457,59.8544,59.6457,59.8196,36348.0
2020-05-26 11:00:00,68.76,68.93,68.76,68.84,33561.0,59.8109,59.9588,59.8109,59.8805,33561.0
2020-05-26 11:10:00,68.83,69.01,68.74,69.01,44105.0,59.8718,60.0284,59.7935,60.0284,44105.0
2020-05-26 11:20:00,68.98,69.03,68.74,68.88,42258.0,60.0023,60.0458,59.7935,59.9153,42258.0
2020-05-26 11:30:00,68.88,69.0,68.83,68.96,37916.0,59.9153,60.0197,59.8718,59.9849,37916.0
2020-05-26 11:40:00,68.97,69.01,68.89,69.0,54978.0,59.9936,60.0284,59.924,60.0197,54978.0
2020-05-26 11:50:00,69.0,69.07,68.94,69.02,33435.0,60.0197,60.0806,59.9675,60.0371,33435.0
2020-05-26 12:00:00,69.03,69.04,68.96,69.01,49195.0,60.0458,60.0545,59.9849,60.0284,49195.0
2020-05-26 12:10:00,69.01,69.1,68.98,68.98,46211.0,60.0284,60.1067,60.0023,60.0023,46211.0
2020-05-26 12:20:00,68.96,69.15,68.96,69.07,51883.0,59.9849,60.1502,59.9849,60.0806,51883.0
2020-05-26 12:30:00,69.08,69.22,69.03,69.22,36391.0,60.0893,60.2111,60.0458,60.2111,36391.0
2020-05-26 12:40:00,69.22,69.38,69.21,69.38,41010.0,60.2111,60.3502,60.2024,60.3502,41010.0
2020-05-26 12:50:00,69.38,69.45,69.36,69.41,36480.0,60.3502,60.4111,60.3329,60.3763,36480.0
2020-05-26 13:00:00,69.42,69.43,69.21,69.29,39869.0,60.385,60.3937,60.2024,60.272,39869.0
2020-05-26 13:10:00,69.29,69.45,69.23,69.39,40442.0,60.272,60.4111,60.2198,60.3589,40442.0
2020-05-26 13:20:00,69.4,69.46,69.35,69.41,24839.0,60.3676,60.4198,60.3242,60.3763,24839.0
2020-05-26 13:30:00,69.41,69.49,69.36,69.45,36890.0,60.3763,60.4459,60.3329,60.4111,36890.0
2020-05-26 13:40:00,69.45,69.49,69.39,69.45,36420.0,60.4111,60.4459,60.3589,60.4111,36420.0
2020-05-26 13:50:00,69.45,69.56,69.44,69.51,40232.0,60.4111,60.5068,60.4024,60.4633,40232.0
2020-05-26 14:00:00,69.5,69.55,69.4,69.46,39970.0,60.4546,60.4981,60.3676,60.4198,39970.0
2020-05-26 14:10:00,69.46,69.47,69.31,69.36,31148.0,60.4198,60.4285,60.2894,60.3329,31148.0
2020-05-26 14:20:00,69.37,69.46,69.36,69.41,29532.0,60.3415,60.4198,60.3329,60.3763,29532.0
2020-05-26 14:30:00,69.41,69.47,69.34,69.37,33597.0,60.3763,60.4285,60.3155,60.3415,33597.0
2020-05-26 14:40:00,69.37,69.37,69.19,69.24,136236.0,60.3415,60.3415,60.185,60.2285,136236.0
2020-05-26 14:50:00,69.23,69.47,69.22,69.45,51490.0,60.2198,60.4285,60.2111,60.4111,51490.0
2020-05-26 15:00:00,69.46,69.5,69.36,69.43,50977.0,60.4198,60.4546,60.3329,60.3937,50977.0
2020-05-26 15:10:00,69.44,69.53,69.42,69.45,67125.0,60.4024,60.4807,60.385,60.4111,67125.0
2020-05-26 15:20:00,69.46,69.57,69.45,69.55,56357.0,60.4198,60.5155,60.4111,60.4981,56357.0
2020-05-26 15:30:00,69.56,69.62,69.32,69.46,120555.0,60.5068,60.559,60.2981,60.4198,120555.0
2020-05-26 15:40:00,69.45,69.46,69.2,69.33,83842.0,60.4111,60.4198,60.1937,60.3068,83842.0
2020-05-26 15:50:00,69.33,69.45,69.22,69.33,215433.0,60.3068,60.4111,60.2111,60.3068,215433.0
2020-05-27 09:30:00,69.97,70.31,69.73,69.91,66068.0,60.8635,61.1592,60.6547,60.8113,66068.0
2020-05-27 09:40:00,69.91,70.41,69.9,70.16,56866.0,60.8113,61.2462,60.8026,61.0287,56866.0
2020-05-27 09:50:00,70.17,70.38,69.86,69.92,41206.0,61.0374,61.2201,60.7678,60.82,41206.0
2020-05-27 10:00:00,69.97,70.12,69.83,69.87,42088.0,60.8635,60.9939,60.7417,60.7765,42088.0
2020-05-27 10:10:00,69.86,69.91,69.75,69.88,33335.0,60.7678,60.8113,60.6721,60.7852,33335.0
2020-05-27 10:20:00,69.91,69.92,69.6,69.77,29855.0,60.8113,60.82,60.5416,60.6895,29855.0
2020-05-27 10:30:00,69.78,69.81,69.51,69.58,44481.0,60.6982,60.7243,60.4633,60.5242,44481.0
2020-05-27 10:40:00,69.59,69.59,69.16,69.17,57710.0,60.5329,60.5329,60.1589,60.1676,57710.0
2020-05-27 10:50:00,69.18,69.6,69.16,69.6,38348.0,60.1763,60.5416,60.1589,60.5416,38348.0
2020-05-27 11:00:00,69.58,69.61,69.35,69.55,28459.0,60.5242,60.5503,60.3242,60.4981,28459.0
2020-05-27 11:10:00,69.52,69.65,69.42,69.51,28236.0,60.472,60.5851,60.385,60.4633,28236.0
2020-05-27 11:20:00,69.49,69.64,69.46,69.63,32654.0,60.4459,60.5764,60.4198,60.5677,32654.0
2020-05-27 11:30:00,69.63,69.7,69.18,69.44,30224.0,60.5677,60.6286,60.1763,60.4024,30224.0
2020-05-27 11:40:00,69.44,69.64,69.39,69.63,24050.0,60.4024,60.5764,60.3589,60.5677,24050.0
2020-05-27 11:50:00,69.63,69.79,69.63,69.77,30941.0,60.5677,60.7069,60.5677,60.6895,30941.0
2020-05-27 12:00:00,69.77,69.82,69.63,69.71,57478.0,60.6895,60.733,60.5677,60.6373,57478.0
2020-05-27 12:10:00,69.7,69.81,69.62,69.73,21469.0,60.6286,60.7243,60.559,60.6547,21469.0
2020-05-27 12:20:00,69.73,69.84,69.62,69.78,22545.0,60.6547,60.7504,60.559,60.6982,22545.0
2020-05-27 12:30:00,69.82,69.92,69.73,69.89,20720.0,60.733,60.82,60.6547,60.7939,20720.0
2020-05-27 12:40:00,69.89,70.04,69.86,70.0,13753.0,60.7939,60.9243,60.7678,60.8896,13753.0
2020-05-27 12:50:00,70.0,70.1,69.97,70.0,15736.0,60.8896,60.9765,60.8635,60.8896,15736.0
2020-05-27 13:00:00,70.0,70.24,69.84,70.18,35612.0,60.8896,61.0983,60.7504,61.0461,35612.0
2020-05-27 13:10:00,70.2,70.24,70.11,70.13,17523.0,61.0635,61.0983,60.9852,61.0026,17523.0
2020-05-27 13:20:00,70.13,70.18,69.91,69.98,22706.0,61.0026,61.0461,60.8113,60.8722,22706.0
2020-05-27 13:30:00,69.97,69.97,69.79,69.93,30614.0,60.8635,60.8635,60.7069,60.8287,30614.0
2020-05-27 13:40:00,69.95,69.97,69.83,69.9,13946.0,60.8461,60.8635,60.7417,60.8026,13946.0
2020-05-27 13:50:00,69.88,69.97,69.83,69.93,13861.0,60.7852,60.8635,60.7417,60.8287,13861.0
2020-05-27 14:00:00,69.95,70.16,69.94,70.11,18834.0,60.8461,61.0287,60.8374,60.9852,18834.0
2020-05-27 14:10:00,70.11,70.23,70.11,70.17,24403.0,60.9852,61.0896,60.9852,61.0374,24403.0
2020-05-27 14:20:00,70.17,70.22,70.13,70.16,26511.0,61.0374,61.0809,61.0026,61.0287,26511.0
2020-05-27 14:30:00,70.16,70.16,70.08,70.14,28027.0,61.0287,61.0287,60.9591,61.0113,28027.0
2020-05-27 14:40:00,70.13,70.24,70.1,70.23,63382.0,61.0026,61.0983,60.9765,61.0896,63382.0
2020-05-27 14:50:00,70.24,70.47,70.24,70.45,41819.0,61.0983,61.2984,61.0983,61.281,41819.0
2020-05-27 15:00:00,70.46,70.54,70.42,70.52,40906.0,61.2897,61.3593,61.2549,61.3419,40906.0
2020-05-27 15:10:00,70.52,70.61,70.5,70.55,29240.0,61.3419,61.4202,61.3245,61.368,29240.0
2020-05-27 15:20:00,70.55,70.57,70.5,70.56,47319.0,61.368,61.3854,61.3245,61.3767,47319.0
2020-05-27 15:30:00,70.56,70.71,70.53,70.68,57450.0,61.3767,61.5071,61.3506,61.4811,57450.0
2020-05-27 15:40:00,70.68,70.92,70.66,70.92,57435.0,61.4811,61.6898,61.4637,61.6898,57435.0
2020-05-27 15:50:00,70.92,71.09,70.81,71.06,155564.0,61.6898,61.8377,61.5941,61.8116,155564.0
2020-05-28 09:30:00,71.75,72.1,71.4,71.4,98797.0,62.4118,62.7162,62.1073,62.1073,98797.0
2020-05-28 09:40:00,71.44,71.7,71.27,71.28,42022.0,62.1421,62.3683,61.9943,62.003,42022.0
2020-05-28 09:50:00,71.28,71.69,71.28,71.69,23681.0,62.003,62.3596,62.003,62.3596,23681.0
2020-05-28 10:00:00,71.68,71.85,71.56,71.81,33410.0,62.3509,62.4988,62.2465,62.464,33410.0
2020-05-28 10:10:00,71.8,71.94,71.31,71.43,36730.0,62.4553,62.5771,62.0291,62.1334,36730.0
2020-05-28 10:20:00,71.43,71.61,71.41,71.48,19374.0,62.1334,62.29,62.116,62.1769,19374.0
2020-05-28 10:30:00,71.5,71.58,71.35,71.56,18761.0,62.1943,62.2639,62.0639,62.2465,18761.0
2020-05-28 10:40:00,71.56,71.76,71.56,71.75,18175.0,62.2465,62.4205,62.2465,62.4118,18175.0
2020-05-28 10:50:00,71.72,71.96,71.7,71.91,35050.0,62.3857,62.5945,62.3683,62.551,35050.0
2020-05-28 11:00:00,71.91,72.13,71.88,71.99,39554.0,62.551,62.7423,62.5249,62.6206,39554.0
2020-05-28 11:10:00,71.92,72.15,71.91,72.13,31708.0,62.5597,62.7597,62.551,62.7423,31708.0
2020-05-28 11:20:00,72.12,72.14,71.72,71.86,37792.0,62.7336,62.751,62.3857,62.5075,37792.0
2020-05-28 11:30:00,71.88,72.14,71.84,72.12,47715.0,62.5249,62.751,62.4901,62.7336,47715.0
2020-05-28 11:40:00,72.1,72.23,72.03,72.2,32074.0,62.7162,62.8293,62.6554,62.8032,32074.0
2020-05-28 11:50:00,72.24,72.37,72.13,72.35,26978.0,62.838,62.9511,62.7423,62.9337,26978.0
2020-05-28 12:00:00,72.36,72.45,72.28,72.39,29426.0,62.9424,63.0207,62.8728,62.9685,29426.0
2020-05-28 12:10:00,72.38,72.41,72.2,72.36,30635.0,62.9598,62.9859,62.8032,62.9424,30635.0
2020-05-28 12:20:00,72.35,72.44,72.21,72.31,24416.0,62.9337,63.012,62.8119,62.8989,24416.0
2020-05-28 12:30:00,72.32,72.52,72.25,72.52,23338.0,62.9076,63.0816,62.8467,63.0816,23338.0
2020-05-28 12:40:00,72.5,72.67,72.5,72.62,21245.0,63.0642,63.2121,63.0642,63.1686,21245.0
2020-05-28 12:50:00,72.6,72.65,72.54,72.61,19244.0,63.1512,63.1947,63.099,63.1599,19244.0
2020-05-28 13:00:00,72.62,72.66,72.53,72.54,19391.0,63.1686,63.2034,63.0903,63.099,19391.0
2020-05-28 13:10:00,72.53,72.68,72.51,72.56,33385.0,63.0903,63.2208,63.0729,63.1164,33385.0
2020-05-28 13:20:00,72.57,72.78,72.55,72.75,21584.0,63.1251,63.3077,63.1077,63.2816,21584.0
2020-05-28 13:30:00,72.76,72.84,72.68,72.84,25211.0,63.2903,63.3599,63.2208,63.3599,25211.0
2020-05-28 13:40:00,72.84,72.91,72.75,72.77,27551.0,63.3599,63.4208,63.2816,63.299,27551.0
2020-05-28 13:50:00,72.77,72.83,72.63,72.72,24805.0,63.299,63.3512,63.1773,63.2555,24805.0
2020-05-28 14:00:00,72.73,72.76,72.64,72.66,22684.0,63.2642,63.2903,63.186,63.2034,22684.0
2020-05-28 14:10:00,72.66,72.84,72.63,72.84,34640.0,63.2034,63.3599,63.1773,63.3599,34640.0
2020-05-28 14:20:00,72.84,72.9,72.7,72.77,26899.0,63.3599,63.4121,63.2382,63.299,26899.0
2020-05-28 14:30:00,72.76,72.82,72.59,72.6,30825.0,63.2903,63.3425,63.1425,63.1512,30825.0
2020-05-28 14:40:00,72.61,72.62,72.52,72.57,25764.0,63.1599,63.1686,63.0816,63.1251,25764.0
2020-05-28 14:50:00,72.58,72.71,72.54,72.69,42489.0,63.1338,63.2469,63.099,63.2295,42489.0
2020-05-28 15:00:00,72.68,72.88,72.67,72.76,31215.0,63.2208,63.3947,63.2121,63.2903,31215.0
2020-05-28 15:10:00,72.76,73.0,72.46,72.47,89428.0,63.2903,63.4991,63.0294,63.0381,89428.0
2020-05-28 15:20:00,72.48,72.59,72.4,72.4,112586.0,63.0468,63.1425,62.9772,62.9772,112586.0
2020-05-28 15:30:00,72.39,72.48,72.22,72.39,87557.0,62.9685,63.0468,62.8206,62.9685,87557.0
2020-05-28 15:40:00,72.38,72.39,72.12,72.14,140530.0,62.9598,62.9685,62.7336,62.751,140530.0
2020-05-28 15:50:00,72.14,72.3,71.83,72.08,406807.0,62.751,62.8902,62.4814,62.6988,406807.0
2020-05-29 09:30:00,71.87,72.04,71.55,71.77,53449.0,62.5162,62.6641,62.2378,62.4292,53449.0
2020-05-29 09:40:00,71.7,71.78,71.54,71.62,89999.0,62.3683,62.4379,62.2291,62.2987,89999.0
2020-05-29 09:50:00,71.6,71.69,71.32,71.36,75567.0,62.2813,62.3596,62.0378,62.0726,75567.0
2020-05-29 10:00:00,71.36,71.56,71.13,71.19,61382.0,62.0726,62.2465,61.8725,61.9247,61382.0
2020-05-29 10:10:00,71.19,71.35,71.15,71.28,44888.0,61.9247,62.0639,61.8899,62.003,44888.0
2020-05-29 10:20:00,71.28,71.34,71.1,71.19,41956.0,62.003,62.0552,61.8464,61.9247,41956.0
2020-05-29 10:30:00,71.21,71.37,71.21,71.28,27982.0,61.9421,62.0813,61.9421,62.003,27982.0
2020-05-29 10:40:00,71.24,71.3,71.05,71.05,73169.0,61.9682,62.0204,61.8029,61.8029,73169.0
2020-05-29 10:50:00,71.07,71.08,70.76,71.0,26320.0,61.8203,61.829,61.5506,61.7594,26320.0
2020-05-29 11:00:00,71.01,71.07,70.73,70.97,26560.0,61.7681,61.8203,61.5245,61.7333,26560.0
2020-05-29 11:10:00,70.97,71.18,70.97,71.16,31996.0,61.7333,61.916,61.7333,61.8986,31996.0
2020-05-29 11:20:00,71.17,71.39,71.16,71.3,38583.0,61.9073,62.0986,61.8986,62.0204,38583.0
2020-05-29 11:30:00,71.28,71.43,71.22,71.34,28591.0,62.003,62.1334,61.9508,62.0552,28591.0
2020-05-29 11:40:00,71.38,71.55,71.29,71.55,23131.0,62.0899,62.2378,62.0117,62.2378,23131.0
2020-05-29 11:50:00,71.55,71.56,71.45,71.47,17511.0,62.2378,62.2465,62.1508,62.1682,17511.0
2020-05-29 12:00:00,71.45,71.5,71.18,71.18,21645.0,62.1508,62.1943,61.916,61.916,21645.0
2020-05-29 12:10:00,71.18,71.29,71.18,71.21,42199.0,61.916,62.0117,61.916,61.9421,42199.0
2020-05-29 12:20:00,71.21,71.21,71.06,71.19,28290.0,61.9421,61.9421,61.8116,61.9247,28290.0
2020-05-29 12:30:00,71.18,71.2,70.95,71.19,36174.0,61.916,61.9334,61.7159,61.9247,36174.0
2020-05-29 12:40:00,71.2,71.23,71.04,71.04,13806.0,61.9334,61.9595,61.7942,61.7942,13806.0
2020-05-29 12:50:00,71.06,71.44,70.73,71.28,42042.0,61.8116,62.1421,61.5245,62.003,42042.0
2020-05-29 13:00:00,71.28,71.36,71.2,71.28,15339.0,62.003,62.0726,61.9334,62.003,15339.0
2020-05-29 13:10:00,71.28,71.4,71.22,71.28,14766.0,62.003,62.1073,61.9508,62.003,14766.0
2020-05-29 13:20:00,71.29,71.31,71.19,71.2,9945.0,62.0117,62.0291,61.9247,61.9334,9945.0
2020-05-29 13:30:00,71.2,71.26,71.15,71.17,16041.0,61.9334,61.9856,61.8899,61.9073,16041.0
2020-05-29 13:40:00,71.18,71.21,71.04,71.17,19749.0,61.916,61.9421,61.7942,61.9073,19749.0
2020-05-29 13:50:00,71.17,71.21,71.09,71.2,17111.0,61.9073,61.9421,61.8377,61.9334,17111.0
2020-05-29 14:00:00,71.2,71.63,71.16,71.61,60551.0,61.9334,62.3074,61.8986,62.29,60551.0
2020-05-29 14:10:00,71.6,71.71,71.5,71.69,30715.0,62.2813,62.377,62.1943,62.3596,30715.0
2020-05-29 14:20:00,71.69,71.93,71.69,71.83,35886.0,62.3596,62.5684,62.3596,62.4814,35886.0
2020-05-29 14:30:00,71.83,71.88,71.72,71.73,24180.0,62.4814,62.5249,62.3857,62.3944,24180.0
2020-05-29 14:40:00,71.72,71.78,71.47,71.51,29918.0,62.3857,62.4379,62.1682,62.203,29918.0
2020-05-29 14:50:00,71.51,72.1,71.18,72.08,121395.0,62.203,62.7162,61.916,62.6988,121395.0
2020-05-29 15:00:00,72.11,72.36,72.06,72.09,43974.0,62.7249,62.9424,62.6814,62.7075,43974.0
2020-05-29 15:10:00,72.11,72.17,71.87,72.03,31882.0,62.7249,62.7771,62.5162,62.6554,31882.0
2020-05-29 15:20:00,72.03,72.15,71.94,72.02,45408.0,62.6554,62.7597,62.5771,62.6467,45408.0
2020-05-29 15:30:00,72.01,72.15,71.98,72.12,70364.0,62.638,62.7597,62.6119,62.7336,70364.0
2020-05-29 15:40:00,72.09,72.15,71.94,72.0,98184.0,62.7075,62.7597,62.5771,62.6293,98184.0
2020-05-29 15:50:00,72.0,72.6,72.0,72.3,248393.0,62.6293,63.1512,62.6293,62.8902,248393.0
2020-06-01 09:30:00,72.09,72.51,71.91,72.0,45576.0,62.7075,63.0729,62.551,62.6293,45576.0
2020-06-01 09:40:00,71.99,72.16,71.9,72.05,37218.0,62.6206,62.7684,62.5423,62.6727,37218.0
2020-06-01 09:50:00,72.07,72.23,71.97,72.02,18455.0,62.6901,62.8293,62.6032,62.6467,18455.0
2020-06-01 10:00:00,72.01,72.17,71.83,72.12,34021.0,62.638,62.7771,62.4814,62.7336,34021.0
2020-06-01 10:10:00,72.12,72.32,72.09,72.24,35787.0,62.7336,62.9076,62.7075,62.838,35787.0
2020-06-01 10:20:00,72.21,72.37,72.19,72.37,28880.0,62.8119,62.9511,62.7945,62.9511,28880.0
2020-06-01 10:30:00,72.37,72.42,72.33,72.38,17390.0,62.9511,62.9946,62.9163,62.9598,17390.0
2020-06-01 10:40:00,72.38,72.47,72.31,72.46,16161.0,62.9598,63.0381,62.8989,63.0294,16161.0
2020-06-01 10:50:00,72.47,72.57,72.43,72.44,14148.0,63.0381,63.1251,63.0033,63.012,14148.0
2020-06-01 11:00:00,72.46,72.47,72.17,72.17,37275.0,63.0294,63.0381,62.7771,62.7771,37275.0
2020-06-01 11:10:00,72.18,72.39,72.12,72.32,38157.0,62.7858,62.9685,62.7336,62.9076,38157.0
2020-06-01 11:20:00,72.34,72.36,72.26,72.34,13494.0,62.925,62.9424,62.8554,62.925,13494.0
2020-06-01 11:30:00,72.33,72.4,72.3,72.39,16647.0,62.9163,62.9772,62.8902,62.9685,16647.0
2020-06-01 11:40:00,72.39,72.48,72.38,72.48,13764.0,62.9685,63.0468,62.9598,63.0468,13764.0
2020-06-01 11:50:00,72.47,72.49,72.39,72.42,9823.0,63.0381,63.0555,62.9685,62.9946,9823.0
2020-06-01 12:00:00,72.41,72.51,72.34,72.47,11915.0,62.9859,63.0729,62.925,63.0381,11915.0
2020-06-01 12:10:00,72.49,72.55,72.46,72.55,11063.0,63.0555,63.1077,63.0294,63.1077,11063.0
2020-06-01 12:20:00,72.54,72.65,72.53,72.6,19984.0,63.099,63.1947,63.0903,63.1512,19984.0
2020-06-01 12:30:00,72.61,72.73,72.61,72.65,14798.0,63.1599,63.2642,63.1599,63.1947,14798.0
2020-06-01 12:40:00,72.67,72.79,72.64,72.77,17810.0,63.2121,63.3164,63.186,63.299,17810.0
2020-06-01 12:50:00,72.76,72.77,72.61,72.61,30836.0,63.2903,63.299,63.1599,63.1599,30836.0
2020-06-01 13:00:00,72.63,72.8,72.63,72.76,10517.0,63.1773,63.3251,63.1773,63.2903,10517.0
2020-06-01 13:10:00,72.75,72.81,72.74,72.77,10285.0,63.2816,63.3338,63.2729,63.299,10285.0
2020-06-01 13:20:00,72.77,72.82,72.75,72.81,9618.0,63.299,63.3425,63.2816,63.3338,9618.0
2020-06-01 13:30:00,72.81,72.85,72.76,72.83,13417.0,63.3338,63.3686,63.2903,63.3512,13417.0
2020-06-01 13:40:00,72.8,72.83,72.74,72.74,12870.0,63.3251,63.3512,63.2729,63.2729,12870.0
2020-06-01 13:50:00,72.74,72.75,72.56,72.59,17402.0,63.2729,63.2816,63.1164,63.1425,17402.0
2020-06-01 14:00:00,72.6,72.63,72.55,72.58,17929.0,63.1512,63.1773,63.1077,63.1338,17929.0
2020-06-01 14:10:00,72.58,72.6,72.53,72.53,19107.0,63.1338,63.1512,63.0903,63.0903,19107.0
2020-06-01 14:20:00,72.52,72.54,72.41,72.41,16471.0,63.0816,63.099,62.9859,62.9859,16471.0
2020-06-01 14:30:00,72.41,72.57,72.38,72.54,21411.0,62.9859,63.1251,62.9598,63.099,21411.0
2020-06-01 14:40:00,72.54,72.55,72.48,72.49,21924.0,63.099,63.1077,63.0468,63.0555,21924.0
2020-06-01 14:50:00,72.5,72.54,72.45,72.48,21151.0,63.0642,63.099,63.0207,63.0468,21151.0
2020-06-01 15:00:00,72.49,72.53,72.39,72.44,25089.0,63.0555,63.0903,62.9685,63.012,25089.0
2020-06-01 15:10:00,72.46,72.47,72.27,72.3,43253.0,63.0294,63.0381,62.8641,62.8902,43253.0
2020-06-01 15:20:00,72.31,72.33,72.23,72.25,31672.0,62.8989,62.9163,62.8293,62.8467,31672.0
2020-06-01 15:30:00,72.25,72.26,71.93,71.95,69664.0,62.8467,62.8554,62.5684,62.5858,69664.0
2020-06-01 15:40:00,71.95,71.99,71.83,71.83,72129.0,62.5858,62.6206,62.4814,62.4814,72129.0
2020-06-01 15:50:00,71.82,72.26,71.82,71.96,192416.0,62.4727,62.8554,62.4727,62.5945,192416.0
2020-06-02 09:30:00,72.13,72.44,71.76,71.81,40591.0,62.7423,63.012,62.4205,62.464,40591.0
2020-06-02 09:40:00,71.84,71.95,71.66,71.86,45029.0,62.4901,62.5858,62.3335,62.5075,45029.0
2020-06-02 09:50:00,71.85,72.32,71.83,72.3,31694.0,62.4988,62.9076,62.4814,62.8902,31694.0
2020-06-02 10:00:00,72.3,72.31,72.08,72.11,22165.0,62.8902,62.8989,62.6988,62.7249,22165.0
2020-06-02 10:10:00,72.14,72.18,72.08,72.17,10711.0,62.751,62.7858,62.6988,62.7771,10711.0
2020-06-02 10:20:00,72.18,72.45,72.17,72.45,13717.0,62.7858,63.0207,62.7771,63.0207,13717.0
2020-06-02 10:30:00,72.46,72.55,72.43,72.5,18825.0,63.0294,63.1077,63.0033,63.0642,18825.0
2020-06-02 10:40:00,72.52,72.53,72.18,72.22,23703.0,63.0816,63.0903,62.7858,62.8206,23703.0
2020-06-02 10:50:00,72.18,72.24,72.14,72.14,15073.0,62.7858,62.838,62.751,62.751,15073.0
2020-06-02 11:00:00,72.17,72.17,71.72,71.76,32659.0,62.7771,62.7771,62.3857,62.4205,32659.0
2020-06-02 11:10:00,71.76,72.01,71.76,72.01,16254.0,62.4205,62.638,62.4205,62.638,16254.0
2020-06-02 11:20:00,72.01,72.24,72.01,72.13,10907.0,62.638,62.838,62.638,62.7423,10907.0
2020-06-02 11:30:00,72.11,72.42,72.08,72.19,52528.0,62.7249,62.9946,62.6988,62.7945,52528.0
2020-06-02 11:40:00,72.2,72.41,72.2,72.38,11989.0,62.8032,62.9859,62.8032,62.9598,11989.0
2020-06-02 11:50:00,72.36,72.38,72.27,72.31,10286.0,62.9424,62.9598,62.8641,62.8989,10286.0
2020-06-02 12:00:00,72.33,72.48,72.31,72.44,19377.0,62.9163,63.0468,62.8989,63.012,19377.0
2020-06-02 12:10:00,72.45,72.52,72.42,72.5,14392.0,63.0207,63.0816,62.9946,63.0642,14392.0
2020-06-02 12:20:00,72.51,72.7,72.5,72.7,9943.0,63.0729,63.2382,63.0642,63.2382,9943.0
2020-06-02 12:30:00,72.72,72.82,72.71,72.79,15812.0,63.2555,63.3425,63.2469,63.3164,15812.0
2020-06-02 12:40:00,72.79,72.85,72.74,72.79,18075.0,63.3164,63.3686,63.2729,63.3164,18075.0
2020-06-02 12:50:00,72.79,72.81,72.68,72.69,9736.0,63.3164,63.3338,63.2208,63.2295,9736.0
2020-06-02 13:00:00,72.65,72.84,72.63,72.82,13147.0,63.1947,63.3599,63.1773,63.3425,13147.0
2020-06-02 13:10:00,72.81,72.83,72.77,72.8,12810.0,63.3338,63.3512,63.299,63.3251,12810.0
2020-06-02 13:20:00,72.8,72.81,72.64,72.69,21512.0,63.3251,63.3338,63.186,63.2295,21512.0
2020-06-02 13:30:00,72.68,72.71,72.63,72.67,11943.0,63.2208,63.2469,63.1773,63.2121,11943.0
2020-06-02 13:40:00,72.66,72.73,72.65,72.69,19229.0,63.2034,63.2642,63.1947,63.2295,19229.0
2020-06-02 13:50:00,72.68,72.81,72.67,72.76,34243.0,63.2208,63.3338,63.2121,63.2903,34243.0
2020-06-02 14:00:00,72.76,72.84,72.68,72.71,22405.0,63.2903,63.3599,63.2208,63.2469,22405.0
2020-06-02 14:10:00,72.7,72.84,72.7,72.83,11133.0,63.2382,63.3599,63.2382,63.3512,11133.0
2020-06-02 14:20:00,72.83,72.98,72.8,72.82,34003.0,63.3512,63.4817,63.3251,63.3425,34003.0
2020-06-02 14:30:00,72.84,72.85,72.6,72.62,11725.0,63.3599,63.3686,63.1512,63.1686,11725.0
2020-06-02 14:40:00,72.63,72.88,72.63,72.88,11899.0,63.1773,63.3947,63.1773,63.3947,11899.0
2020-06-02 14:50:00,72.88,72.97,72.83,72.92,17860.0,63.3947,63.473,63.3512,63.4295,17860.0
2020-06-02 15:00:00,72.92,72.96,72.7,72.74,16320.0,63.4295,63.4643,63.2382,63.2729,16320.0
2020-06-02 15:10:00,72.73,72.81,72.7,72.75,17468.0,63.2642,63.3338,63.2382,63.2816,17468.0
2020-06-02 15:20:00,72.74,72.79,72.54,72.62,31019.0,63.2729,63.3164,63.099,63.1686,31019.0
2020-06-02 15:30:00,72.64,72.68,72.56,72.68,18613.0,63.186,63.2208,63.1164,63.2208,18613.0
2020-06-02 15:40:00,72.69,72.72,72.6,72.72,38888.0,63.2295,63.2555,63.1512,63.2555,38888.0
2020-06-02 15:50:00,72.73,73.23,72.73,73.19,144998.0,63.2642,63.6992,63.2642,63.6644,144998.0
2020-06-03 09:30:00,73.58,73.68,73.26,73.44,50964.0,64.0036,64.0906,63.7253,63.8818,50964.0
2020-06-03 09:40:00,73.42,73.82,73.36,73.78,18650.0,63.8644,64.2124,63.8123,64.1776,18650.0
2020-06-03 09:50:00,73.78,73.91,73.64,73.84,24464.0,64.1776,64.2907,64.0558,64.2298,24464.0
2020-06-03 10:00:00,73.9,73.96,73.8,73.89,20202.0,64.282,64.3342,64.195,64.2733,20202.0
2020-06-03 10:10:00,73.89,74.18,73.87,74.14,22852.0,64.2733,64.5255,64.2559,64.4907,22852.0
2020-06-03 10:20:00,74.15,74.22,74.11,74.14,17385.0,64.4994,64.5603,64.4646,64.4907,17385.0
2020-06-03 10:30:00,74.12,74.28,74.09,74.23,12139.0,64.4733,64.6125,64.4472,64.569,12139.0
2020-06-03 10:40:00,74.23,74.28,74.2,74.28,13170.0,64.569,64.6125,64.5429,64.6125,13170.0
2020-06-03 10:50:00,74.28,74.32,74.21,74.29,22253.0,64.6125,64.6473,64.5516,64.6212,22253.0
2020-06-03 11:00:00,74.27,74.5,74.27,74.48,18921.0,64.6038,64.8039,64.6038,64.7865,18921.0
2020-06-03 11:10:00,74.46,74.56,74.42,74.43,17343.0,64.7691,64.8561,64.7343,64.743,17343.0
2020-06-03 11:20:00,74.43,74.44,74.21,74.21,19038.0,64.743,64.7517,64.5516,64.5516,19038.0
2020-06-03 11:30:00,74.23,74.41,74.21,74.32,19731.0,64.569,64.7256,64.5516,64.6473,19731.0
2020-06-03 11:40:00,74.31,74.32,74.15,74.3,20058.0,64.6386,64.6473,64.4994,64.6299,20058.0
2020-06-03 11:50:00,74.3,74.3,74.16,74.18,14695.0,64.6299,64.6299,64.5081,64.5255,14695.0
2020-06-03 12:00:00,74.16,74.16,73.95,73.95,20368.0,64.5081,64.5081,64.3255,64.3255,20368.0
2020-06-03 12:10:00,73.96,73.99,73.7,73.71,18165.0,64.3342,64.3603,64.108,64.1167,18165.0
2020-06-03 12:20:00,73.74,73.93,73.72,73.93,26034.0,64.1428,64.3081,64.1254,64.3081,26034.0
2020-06-03 12:30:00,73.93,74.09,73.93,74.04,9968.0,64.3081,64.4472,64.3081,64.4038,9968.0
2020-06-03 12:40:00,74.04,74.13,74.03,74.04,19057.0,64.4038,64.482,64.3951,64.4038,19057.0
2020-06-03 12:50:00,74.08,74.1,73.97,73.97,10925.0,64.4385,64.4559,64.3429,64.3429,10925.0
2020-06-03 13:00:00,73.99,74.03,73.93,73.99,9432.0,64.3603,64.3951,64.3081,64.3603,9432.0
2020-06-03 13:10:00,73.99,74.1,73.97,74.07,9941.0,64.3603,64.4559,64.3429,64.4298,9941.0
2020-06-03 13:20:00,74.07,74.21,74.07,74.13,15648.0,64.4298,64.5516,64.4298,64.482,15648.0
2020-06-03 13:30:00,74.12,74.19,74.11,74.17,14029.0,64.4733,64.5342,64.4646,64.5168,14029.0
2020-06-03 13:40:00,74.16,74.2,74.06,74.06,14755.0,64.5081,64.5429,64.4211,64.4211,14755.0
2020-06-03 13:50:00,74.02,74.07,73.96,74.0,14934.0,64.3864,64.4298,64.3342,64.369,14934.0
2020-06-03 14:00:00,74.0,74.21,73.98,74.2,16699.0,64.369,64.5516,64.3516,64.5429,16699.0
2020-06-03 14:10:00,74.23,74.34,74.23,74.34,11703.0,64.569,64.6647,64.569,64.6647,11703.0
2020-06-03 14:20:00,74.33,74.42,74.31,74.39,11193.0,64.656,64.7343,64.6386,64.7082,11193.0
2020-06-03 14:30:00,74.4,74.55,74.35,74.54,17324.0,64.7169,64.8474,64.6734,64.8387,17324.0
2020-06-03 14:40:00,74.53,74.6,74.5,74.52,22753.0,64.83,64.8909,64.8039,64.8213,22753.0
2020-06-03 14:50:00,74.53,74.62,74.47,74.59,29613.0,64.83,64.9083,64.7778,64.8822,29613.0
2020-06-03 15:00:00,74.59,74.6,74.42,74.57,25416.0,64.8822,64.8909,64.7343,64.8648,25416.0
2020-06-03 15:10:00,74.61,74.64,74.52,74.54,25252.0,64.8996,64.9257,64.8213,64.8387,25252.0
2020-06-03 15:20:00,74.53,74.7,74.48,74.68,31188.0,64.83,64.9779,64.7865,64.9605,31188.0
2020-06-03 15:30:00,74.68,74.84,74.61,74.83,40655.0,64.9605,65.0996,64.8996,65.0909,40655.0
2020-06-03 15:40:00,74.82,75.0,74.79,74.92,74210.0,65.0822,65.2388,65.0561,65.1692,74210.0
2020-06-03 15:50:00,74.92,74.97,74.67,74.78,229766.0,65.1692,65.2127,64.9518,65.0474,229766.0
2020-06-04 09:30:00,74.26,74.47,73.77,73.78,30856.0,64.5951,64.7778,64.1689,64.1776,30856.0
2020-06-04 09:40:00,73.79,74.01,73.68,74.01,100342.0,64.1863,64.3777,64.0906,64.3777,100342.0
2020-06-04 09:50:00,74.04,74.5,74.04,74.44,111645.0,64.4038,64.8039,64.4038,64.7517,111645.0
2020-06-04 10:00:00,74.44,74.48,74.1,74.21,41698.0,64.7517,64.7865,64.4559,64.5516,41698.0
2020-06-04 10:10:00,74.25,74.46,74.15,74.36,26199.0,64.5864,64.7691,64.4994,64.6821,26199.0
2020-06-04 10:20:00,74.34,74.34,74.17,74.29,15704.0,64.6647,64.6647,64.5168,64.6212,15704.0
2020-06-04 10:30:00,74.28,74.38,74.22,74.25,17451.0,64.6125,64.6995,64.5603,64.5864,17451.0
2020-06-04 10:40:00,74.28,74.3,74.06,74.18,29196.0,64.6125,64.6299,64.4211,64.5255,29196.0
2020-06-04 10:50:00,74.11,74.28,74.07,74.26,17003.0,64.4646,64.6125,64.4298,64.5951,17003.0
2020-06-04 11:00:00,74.25,74.31,74.15,74.18,16017.0,64.5864,64.6386,64.4994,64.5255,16017.0
2020-06-04 11:10:00,74.19,74.2,73.97,74.06,24864.0,64.5342,64.5429,64.3429,64.4211,24864.0
2020-06-04 11:20:00,74.03,74.23,74.03,74.14,20067.0,64.3951,64.569,64.3951,64.4907,20067.0
2020-06-04 11:30:00,74.14,74.2,74.08,74.11,19052.0,64.4907,64.5429,64.4385,64.4646,19052.0
2020-06-04 11:40:00,74.11,74.12,73.85,73.85,12194.0,64.4646,64.4733,64.2385,64.2385,12194.0
2020-06-04 11:50:00,73.86,74.03,73.82,73.97,13770.0,64.2472,64.3951,64.2124,64.3429,13770.0
2020-06-04 12:00:00,73.96,73.96,73.77,73.81,23984.0,64.3342,64.3342,64.1689,64.2037,23984.0
2020-06-04 12:10:00,73.8,73.9,73.73,73.86,31141.0,64.195,64.282,64.1341,64.2472,31141.0
2020-06-04 12:20:00,73.85,73.97,73.83,73.92,16262.0,64.2385,64.3429,64.2211,64.2994,16262.0
2020-06-04 12:30:00,73.9,73.93,73.53,73.54,26211.0,64.282,64.3081,63.9601,63.9688,26211.0
2020-06-04 12:40:00,73.54,73.62,73.48,73.52,17992.0,63.9688,64.0384,63.9166,63.9514,17992.0
2020-06-04 12:50:00,73.54,73.61,73.43,73.45,15377.0,63.9688,64.0297,63.8731,63.8905,15377.0
2020-06-04 13:00:00,73.42,73.58,73.36,73.55,16395.0,63.8644,64.0036,63.8123,63.9775,16395.0
2020-06-04 13:10:00,73.53,73.64,73.5,73.57,15306.0,63.9601,64.0558,63.934,63.9949,15306.0
2020-06-04 13:20:00,73.58,73.64,73.46,73.47,26979.0,64.0036,64.0558,63.8992,63.9079,26979.0
2020-06-04 13:30:00,73.48,73.93,73.47,73.93,13644.0,63.9166,64.3081,63.9079,64.3081,13644.0
2020-06-04 13:40:00,73.91,74.09,73.9,74.05,16039.0,64.2907,64.4472,64.282,64.4125,16039.0
2020-06-04 13:50:00,74.03,74.05,73.91,73.95,13747.0,64.3951,64.4125,64.2907,64.3255,13747.0
2020-06-04 14:00:00,73.95,74.03,73.93,73.97,13487.0,64.3255,64.3951,64.3081,64.3429,13487.0
2020-06-04 14:10:00,73.96,74.03,73.92,73.97,15585.0,64.3342,64.3951,64.2994,64.3429,15585.0
2020-06-04 14:20:00,73.97,73.97,73.84,73.86,19490.0,64.3429,64.3429,64.2298,64.2472,19490.0
2020-06-04 14:30:00,73.86,73.89,73.71,73.77,24474.0,64.2472,64.2733,64.1167,64.1689,24474.0
2020-06-04 14:40:00,73.78,73.78,73.65,73.74,18239.0,64.1776,64.1776,64.0645,64.1428,18239.0
2020-06-04 14:50:00,73.73,74.0,73.65,73.73,86184.0,64.1341,64.369,64.0645,64.1341,86184.0
2020-06-04 15:00:00,73.75,73.83,73.59,73.71,36134.0,64.1515,64.2211,64.0123,64.1167,36134.0
2020-06-04 15:10:00,73.71,73.77,73.46,73.74,50669.0,64.1167,64.1689,63.8992,64.1428,50669.0
2020-06-04 15:20:00,73.72,73.99,73.69,73.98,48252.0,64.1254,64.3603,64.0993,64.3516,48252.0
2020-06-04 15:30:00,73.98,74.15,73.96,73.98,46577.0,64.3516,64.4994,64.3342,64.3516,46577.0
2020-06-04 15:40:00,73.97,74.16,73.9,74.16,60471.0,64.3429,64.5081,64.282,64.5081,60471.0
2020-06-04 15:50:00,74.18,74.26,73.84,74.18,188358.0,64.5255,64.5951,64.2298,64.5255,188358.0
2020-06-05 09:30:00,76.37,80.65,76.37,79.98,274646.0,66.4305,70.1535,66.4305,69.5707,274646.0
2020-06-05 09:40:00,79.95,80.17,79.18,79.27,101429.0,69.5446,69.7359,68.8748,68.9531,101429.0
2020-06-05 09:50:00,79.28,79.32,78.35,78.45,60651.0,68.9618,68.9966,68.1528,68.2398,60651.0
2020-06-05 10:00:00,78.39,79.22,78.35,79.2,65963.0,68.1876,68.9096,68.1528,68.8922,65963.0
2020-06-05 10:10:00,79.22,79.24,79.01,79.16,58526.0,68.9096,68.927,68.7269,68.8574,58526.0
2020-06-05 10:20:00,79.18,79.27,79.01,79.01,43791.0,68.8748,68.9531,68.7269,68.7269,43791.0
2020-06-05 10:30:00,79.0,79.0,78.69,78.89,33705.0,68.7182,68.7182,68.4486,68.6225,33705.0
2020-06-05 10:40:00,78.88,79.03,78.69,78.69,32248.0,68.6138,68.7443,68.4486,68.4486,32248.0
2020-06-05 10:50:00,78.71,78.9,78.61,78.81,37642.0,68.466,68.6312,68.379,68.5529,37642.0
2020-06-05 11:00:00,78.81,79.22,78.72,79.09,26475.0,68.5529,68.9096,68.4747,68.7965,26475.0
2020-06-05 11:10:00,79.12,79.26,79.06,79.18,24279.0,68.8226,68.9444,68.7704,68.8748,24279.0
2020-06-05 11:20:00,79.2,79.58,79.15,79.53,36038.0,68.8922,69.2227,68.8487,69.1792,36038.0
2020-06-05 11:30:00,79.52,79.73,79.41,79.43,46531.0,69.1705,69.3532,69.0749,69.0922,46531.0
2020-06-05 11:40:00,79.4,79.51,79.19,79.48,28597.0,69.0662,69.1618,68.8835,69.1357,28597.0
2020-06-05 11:50:00,79.5,79.62,79.46,79.46,21147.0,69.1531,69.2575,69.1183,69.1183,21147.0
2020-06-05 12:00:00,79.46,79.89,79.46,79.89,37341.0,69.1183,69.4924,69.1183,69.4924,37341.0
2020-06-05 12:10:00,79.89,79.98,79.43,79.51,68644.0,69.4924,69.5707,69.0922,69.1618,68644.0
2020-06-05 12:20:00,79.48,79.82,79.48,79.78,43428.0,69.1357,69.4315,69.1357,69.3967,43428.0
2020-06-05 12:30:00,79.78,79.98,79.77,79.88,44840.0,69.3967,69.5707,69.388,69.4837,44840.0
2020-06-05 12:40:00,79.89,79.97,79.69,79.77,70550.0,69.4924,69.562,69.3184,69.388,70550.0
2020-06-05 12:50:00,79.74,79.8,79.59,79.71,23780.0,69.3619,69.4141,69.2314,69.3358,23780.0
2020-06-05 13:00:00,79.73,79.87,79.55,79.84,26931.0,69.3532,69.475,69.1966,69.4489,26931.0
2020-06-05 13:10:00,79.83,80.06,79.83,80.04,36868.0,69.4402,69.6403,69.4402,69.6229,36868.0
2020-06-05 13:20:00,80.05,80.28,80.03,80.25,40477.0,69.6316,69.8316,69.6142,69.8055,40477.0
2020-06-05 13:30:00,80.27,80.32,79.99,80.0,25496.0,69.8229,69.8664,69.5794,69.5881,25496.0
2020-06-05 13:40:00,80.0,80.12,79.96,80.1,31099.0,69.5881,69.6924,69.5533,69.675,31099.0
2020-06-05 13:50:00,80.13,80.31,80.11,80.3,39620.0,69.7011,69.8577,69.6837,69.849,39620.0
2020-06-05 14:00:00,80.3,80.5,80.19,80.22,53718.0,69.849,70.023,69.7533,69.7794,53718.0
2020-06-05 14:10:00,80.22,80.44,80.22,80.4,78603.0,69.7794,69.9708,69.7794,69.936,78603.0
2020-06-05 14:20:00,80.4,80.47,80.34,80.44,52375.0,69.936,69.9969,69.8838,69.9708,52375.0
2020-06-05 14:30:00,80.45,80.52,80.18,80.3,100680.0,69.9795,70.0404,69.7446,69.849,100680.0
2020-06-05 14:40:00,80.31,80.41,80.2,80.2,42259.0,69.8577,69.9447,69.762,69.762,42259.0
2020-06-05 14:50:00,80.22,80.24,79.81,79.9,76053.0,69.7794,69.7968,69.4228,69.5011,76053.0
2020-06-05 15:00:00,79.89,80.06,79.85,79.93,44606.0,69.4924,69.6403,69.4576,69.5272,44606.0
2020-06-05 15:10:00,79.95,80.02,79.84,80.02,43115.0,69.5446,69.6055,69.4489,69.6055,43115.0
2020-06-05 15:20:00,80.02,80.17,79.96,80.14,47188.0,69.6055,69.7359,69.5533,69.7098,47188.0
2020-06-05 15:30:00,80.14,80.18,79.86,79.91,70483.0,69.7098,69.7446,69.4663,69.5098,70483.0
2020-06-05 15:40:00,79.9,80.01,79.77,79.95,76552.0,69.5011,69.5968,69.388,69.5446,76552.0
2020-06-05 15:50:00,79.97,80.16,79.83,80.02,249171.0,69.562,69.7272,69.4402,69.6055,249171.0
2020-06-08 09:30:00,80.11,80.63,79.99,80.33,71915.0,69.6837,70.1361,69.5794,69.8751,71915.0
2020-06-08 09:40:00,80.37,80.63,79.87,80.04,42080.0,69.9099,70.1361,69.475,69.6229,42080.0
2020-06-08 09:50:00,80.03,80.05,79.72,79.91,25636.0,69.6142,69.6316,69.3445,69.5098,25636.0
2020-06-08 10:00:00,79.91,79.94,79.68,79.73,29621.0,69.5098,69.5359,69.3097,69.3532,29621.0
2020-06-08 10:10:00,79.71,79.74,79.44,79.55,34434.0,69.3358,69.3619,69.1009,69.1966,34434.0
2020-06-08 10:20:00,79.55,79.73,79.31,79.37,29586.0,69.1966,69.3532,68.9879,69.0401,29586.0
2020-06-08 10:30:00,79.4,79.53,79.26,79.5,22654.0,69.0662,69.1792,68.9444,69.1531,22654.0
2020-06-08 10:40:00,79.49,79.63,79.49,79.55,15200.0,69.1444,69.2662,69.1444,69.1966,15200.0
2020-06-08 10:50:00,79.56,79.56,79.41,79.47,25750.0,69.2053,69.2053,69.0749,69.127,25750.0
2020-06-08 11:00:00,79.5,79.76,79.5,79.67,32883.0,69.1531,69.3793,69.1531,69.301,32883.0
2020-06-08 11:10:00,79.64,79.82,79.64,79.76,13140.0,69.2749,69.4315,69.2749,69.3793,13140.0
2020-06-08 11:20:00,79.74,79.77,79.68,79.77,18805.0,69.3619,69.388,69.3097,69.388,18805.0
2020-06-08 11:30:00,79.75,79.87,79.74,79.78,19750.0,69.3706,69.475,69.3619,69.3967,19750.0
2020-06-08 11:40:00,79.77,79.86,79.67,79.86,20921.0,69.388,69.4663,69.301,69.4663,20921.0
2020-06-08 11:50:00,79.85,79.92,79.84,79.87,18994.0,69.4576,69.5185,69.4489,69.475,18994.0
2020-06-08 12:00:00,79.89,79.89,79.75,79.81,14601.0,69.4924,69.4924,69.3706,69.4228,14601.0
2020-06-08 12:10:00,79.82,79.89,79.74,79.81,21253.0,69.4315,69.4924,69.3619,69.4228,21253.0
2020-06-08 12:20:00,79.82,79.87,79.77,79.78,16763.0,69.4315,69.475,69.388,69.3967,16763.0
2020-06-08 12:30:00,79.78,79.81,79.73,79.78,14445.0,69.3967,69.4228,69.3532,69.3967,14445.0
2020-06-08 12:40:00,79.78,79.79,79.72,79.76,26771.0,69.3967,69.4054,69.3445,69.3793,26771.0
2020-06-08 12:50:00,79.77,79.78,79.74,79.75,10874.0,69.388,69.3967,69.3619,69.3706,10874.0
2020-06-08 13:00:00,79.76,79.83,79.68,79.8,14933.0,69.3793,69.4402,69.3097,69.4141,14933.0
2020-06-08 13:10:00,79.79,79.95,79.79,79.91,12407.0,69.4054,69.5446,69.4054,69.5098,12407.0
2020-06-08 13:20:00,79.91,79.94,79.86,79.91,11051.0,69.5098,69.5359,69.4663,69.5098,11051.0
2020-06-08 13:30:00,79.91,80.16,79.85,80.15,15837.0,69.5098,69.7272,69.4576,69.7185,15837.0
2020-06-08 13:40:00,80.14,80.17,80.08,80.14,16154.0,69.7098,69.7359,69.6577,69.7098,16154.0
2020-06-08 13:50:00,80.14,80.15,80.03,80.08,17830.0,69.7098,69.7185,69.6142,69.6577,17830.0
2020-06-08 14:00:00,80.03,80.19,80.03,80.19,16526.0,69.6142,69.7533,69.6142,69.7533,16526.0
2020-06-08 14:10:00,80.21,80.27,80.07,80.11,24664.0,69.7707,69.8229,69.649,69.6837,24664.0
2020-06-08 14:20:00,80.09,80.21,80.07,80.18,11796.0,69.6663,69.7707,69.649,69.7446,11796.0
2020-06-08 14:30:00,80.16,80.28,80.09,80.21,11583.0,69.7272,69.8316,69.6663,69.7707,11583.0
2020-06-08 14:40:00,80.21,80.21,80.06,80.16,14226.0,69.7707,69.7707,69.6403,69.7272,14226.0
2020-06-08 14:50:00,80.17,80.19,79.88,79.94,32024.0,69.7359,69.7533,69.4837,69.5359,32024.0
2020-06-08 15:00:00,79.93,80.12,79.9,80.12,16787.0,69.5272,69.6924,69.5011,69.6924,16787.0
2020-06-08 15:10:00,80.13,80.15,79.95,79.97,37398.0,69.7011,69.7185,69.5446,69.562,37398.0
2020-06-08 15:20:00,79.95,79.99,79.75,79.78,41558.0,69.5446,69.5794,69.3706,69.3967,41558.0
2020-06-08 15:30:00,79.77,80.1,79.76,80.06,39312.0,69.388,69.675,69.3793,69.6403,39312.0
2020-06-08 15:40:00,80.06,80.14,79.99,80.14,43695.0,69.6403,69.7098,69.5794,69.7098,43695.0
2020-06-08 15:50:00,80.15,80.36,80.15,80.31,123422.0,69.7185,69.9012,69.7185,69.8577,123422.0
2020-06-09 09:30:00,79.46,79.6,78.19,78.29,90433.0,69.1183,69.2401,68.0136,68.1006,90433.0
2020-06-09 09:40:00,78.26,79.04,78.24,78.75,27450.0,68.0745,68.753,68.0571,68.5007,27450.0
2020-06-09 09:50:00,78.74,78.85,78.52,78.52,27967.0,68.4921,68.5877,68.3007,68.3007,27967.0
2020-06-09 10:00:00,78.63,78.82,78.51,78.68,18022.0,68.3964,68.5616,68.292,68.4399,18022.0
2020-06-09 10:10:00,78.68,78.7,78.49,78.66,18224.0,68.4399,68.4573,68.2746,68.4225,18224.0
2020-06-09 10:20:00,78.68,78.85,78.64,78.68,18635.0,68.4399,68.5877,68.4051,68.4399,18635.0
2020-06-09 10:30:00,78.69,78.8,78.6,78.7,15809.0,68.4486,68.5442,68.3703,68.4573,15809.0
2020-06-09 10:40:00,78.71,78.81,78.63,78.81,62700.0,68.466,68.5529,68.3964,68.5529,62700.0
2020-06-09 10:50:00,78.81,78.92,78.78,78.85,28035.0,68.5529,68.6486,68.5268,68.5877,28035.0
2020-06-09 11:00:00,78.82,78.84,78.3,78.32,33521.0,68.5616,68.579,68.1093,68.1267,33521.0
2020-06-09 11:10:00,78.29,78.37,78.06,78.15,19219.0,68.1006,68.1702,67.9006,67.9788,19219.0
2020-06-09 11:20:00,78.13,78.25,78.09,78.16,12477.0,67.9614,68.0658,67.9266,67.9875,12477.0
2020-06-09 11:30:00,78.17,78.23,78.01,78.11,25171.0,67.9962,68.0484,67.8571,67.944,25171.0
2020-06-09 11:40:00,78.09,78.14,78.03,78.06,13492.0,67.9266,67.9701,67.8745,67.9006,13492.0
2020-06-09 11:50:00,78.06,78.08,78.02,78.06,12689.0,67.9006,67.9179,67.8658,67.9006,12689.0
2020-06-09 12:00:00,78.06,78.08,77.82,77.95,32267.0,67.9006,67.9179,67.6918,67.8049,32267.0
2020-06-09 12:10:00,77.95,77.95,77.77,77.79,16494.0,67.8049,67.8049,67.6483,67.6657,16494.0
2020-06-09 12:20:00,77.79,77.98,77.78,77.98,15181.0,67.6657,67.831,67.657,67.831,15181.0
2020-06-09 12:30:00,77.98,78.01,77.87,78.01,9321.0,67.831,67.8571,67.7353,67.8571,9321.0
2020-06-09 12:40:00,77.99,78.0,77.95,77.98,11021.0,67.8397,67.8484,67.8049,67.831,11021.0
2020-06-09 12:50:00,77.98,78.02,77.89,77.91,13960.0,67.831,67.8658,67.7527,67.7701,13960.0
2020-06-09 13:00:00,77.9,77.92,77.8,77.81,17693.0,67.7614,67.7788,67.6744,67.6831,17693.0
2020-06-09 13:10:00,77.82,77.92,77.81,77.9,15654.0,67.6918,67.7788,67.6831,67.7614,15654.0
2020-06-09 13:20:00,77.91,78.17,77.91,78.14,11118.0,67.7701,67.9962,67.7701,67.9701,11118.0
2020-06-09 13:30:00,78.15,78.22,78.11,78.12,11034.0,67.9788,68.0397,67.944,67.9527,11034.0
2020-06-09 13:40:00,78.13,78.25,78.13,78.23,13249.0,67.9614,68.0658,67.9614,68.0484,13249.0
2020-06-09 13:50:00,78.23,78.27,78.16,78.16,7581.0,68.0484,68.0832,67.9875,67.9875,7581.0
2020-06-09 14:00:00,78.15,78.16,77.94,77.95,15948.0,67.9788,67.9875,67.7962,67.8049,15948.0
2020-06-09 14:10:00,77.95,78.08,77.89,77.9,16923.0,67.8049,67.9179,67.7527,67.7614,16923.0
2020-06-09 14:20:00,77.88,77.94,77.85,77.92,21051.0,67.744,67.7962,67.7179,67.7788,21051.0
2020-06-09 14:30:00,77.92,78.03,77.9,77.98,14060.0,67.7788,67.8745,67.7614,67.831,14060.0
2020-06-09 14:40:00,77.97,78.2,77.94,78.18,31340.0,67.8223,68.0223,67.7962,68.0049,31340.0
2020-06-09 14:50:00,78.19,78.19,78.05,78.1,20235.0,68.0136,68.0136,67.8919,67.9353,20235.0
2020-06-09 15:00:00,78.09,78.11,78.02,78.1,13354.0,67.9266,67.944,67.8658,67.9353,13354.0
2020-06-09 15:10:00,78.09,78.28,78.06,78.28,22290.0,67.9266,68.0919,67.9006,68.0919,22290.0
2020-06-09 15:20:00,78.28,78.37,78.27,78.37,20833.0,68.0919,68.1702,68.0832,68.1702,20833.0
2020-06-09 15:30:00,78.36,78.38,78.08,78.11,34475.0,68.1615,68.1789,67.9179,67.944,34475.0
2020-06-09 15:40:00,78.11,78.12,77.9,77.95,59681.0,67.944,67.9527,67.7614,67.8049,59681.0
2020-06-09 15:50:00,77.95,77.95,77.7,77.83,137429.0,67.8049,67.8049,67.5874,67.7005,137429.0
2020-06-10 09:30:00,78.28,78.28,77.66,77.76,31091.0,68.0919,68.0919,67.5526,67.6396,31091.0
2020-06-10 09:40:00,77.8,77.86,77.35,77.55,26826.0,67.6744,67.7266,67.283,67.4569,26826.0
2020-06-10 09:50:00,77.53,77.53,77.13,77.45,21139.0,67.4395,67.4395,67.0916,67.3699,21139.0
2020-06-10 10:00:00,77.45,77.5,77.2,77.31,15431.0,67.3699,67.4134,67.1525,67.2482,15431.0
2020-06-10 10:10:00,77.28,77.28,76.75,76.78,27079.0,67.2221,67.2221,66.761,66.7871,27079.0
2020-06-10 10:20:00,76.78,77.09,76.76,77.05,21395.0,66.7871,67.0568,66.7697,67.022,21395.0
2020-06-10 10:30:00,77.02,77.22,76.97,77.17,15405.0,66.9959,67.1699,66.9524,67.1264,15405.0
2020-06-10 10:40:00,77.17,77.2,76.97,77.02,24028.0,67.1264,67.1525,66.9524,66.9959,24028.0
2020-06-10 10:50:00,77.02,77.05,76.67,76.81,18893.0,66.9959,67.022,66.6915,66.8132,18893.0
2020-06-10 11:00:00,76.81,77.03,76.77,76.99,14303.0,66.8132,67.0046,66.7784,66.9698,14303.0
2020-06-10 11:10:00,76.98,77.07,76.88,77.07,13262.0,66.9611,67.0394,66.8741,67.0394,13262.0
2020-06-10 11:20:00,77.1,77.14,77.02,77.06,14143.0,67.0655,67.1003,66.9959,67.0307,14143.0
2020-06-10 11:30:00,77.06,77.08,76.84,77.08,17068.0,67.0307,67.0481,66.8393,67.0481,17068.0
2020-06-10 11:40:00,77.09,77.16,76.96,76.98,11886.0,67.0568,67.1177,66.9437,66.9611,11886.0
2020-06-10 11:50:00,76.98,77.12,76.88,77.12,42845.0,66.9611,67.0829,66.8741,67.0829,42845.0
2020-06-10 12:00:00,77.12,77.27,77.09,77.17,20173.0,67.0829,67.2134,67.0568,67.1264,20173.0
2020-06-10 12:10:00,77.18,77.29,77.18,77.28,26799.0,67.1351,67.2308,67.1351,67.2221,26799.0
2020-06-10 12:20:00,77.28,77.34,77.25,77.31,18481.0,67.2221,67.2743,67.196,67.2482,18481.0
2020-06-10 12:30:00,77.29,77.31,77.13,77.17,12662.0,67.2308,67.2482,67.0916,67.1264,12662.0
2020-06-10 12:40:00,77.18,77.21,77.08,77.08,11402.0,67.1351,67.1612,67.0481,67.0481,11402.0
2020-06-10 12:50:00,77.08,77.12,77.06,77.11,12429.0,67.0481,67.0829,67.0307,67.0742,12429.0
2020-06-10 13:00:00,77.1,77.11,76.89,77.08,17811.0,67.0655,67.0742,66.8828,67.0481,17811.0
2020-06-10 13:10:00,77.09,77.11,77.01,77.08,9509.0,67.0568,67.0742,66.9872,67.0481,9509.0
2020-06-10 13:20:00,77.06,77.11,76.96,76.98,10269.0,67.0307,67.0742,66.9437,66.9611,10269.0
2020-06-10 13:30:00,76.97,77.05,76.94,77.0,8883.0,66.9524,67.022,66.9263,66.9785,8883.0
2020-06-10 13:40:00,77.0,77.11,76.97,77.09,10613.0,66.9785,67.0742,66.9524,67.0568,10613.0
2020-06-10 13:50:00,77.11,77.25,77.1,77.17,13714.0,67.0742,67.196,67.0655,67.1264,13714.0
2020-06-10 14:00:00,77.22,77.65,76.94,77.44,30749.0,67.1699,67.5439,66.9263,67.3612,30749.0
2020-06-10 14:10:00,77.51,77.87,77.43,77.84,13273.0,67.4221,67.7353,67.3525,67.7092,13273.0
2020-06-10 14:20:00,77.81,77.92,77.69,77.79,15049.0,67.6831,67.7788,67.5787,67.6657,15049.0
2020-06-10 14:30:00,77.81,77.85,77.36,77.36,21371.0,67.6831,67.7179,67.2917,67.2917,21371.0
2020-06-10 14:40:00,77.32,77.55,77.11,77.32,28798.0,67.2569,67.4569,67.0742,67.2569,28798.0
2020-06-10 14:50:00,77.33,77.44,76.97,77.22,46111.0,67.2656,67.3612,66.9524,67.1699,46111.0
2020-06-10 15:00:00,77.16,77.44,77.0,77.43,52946.0,67.1177,67.3612,66.9785,67.3525,52946.0
2020-06-10 15:10:00,77.42,77.63,77.34,77.56,16922.0,67.3438,67.5265,67.2743,67.4656,16922.0
2020-06-10 15:20:00,77.56,77.79,77.35,77.77,27473.0,67.4656,67.6657,67.283,67.6483,27473.0
2020-06-10 15:30:00,77.77,77.82,77.52,77.67,21567.0,67.6483,67.6918,67.4308,67.5613,21567.0
2020-06-10 15:40:00,77.65,77.66,77.24,77.37,34977.0,67.5439,67.5526,67.1873,67.3004,34977.0
2020-06-10 15:50:00,77.34,77.53,77.13,77.29,131391.0,67.2743,67.4395,67.0916,67.2308,131391.0
2020-06-11 09:30:00,76.84,76.84,74.76,74.95,75816.0,66.8393,66.8393,65.03,65.1953,75816.0
2020-06-11 09:40:00,74.89,75.01,74.71,74.85,33724.0,65.1431,65.2475,64.9866,65.1083,33724.0
2020-06-11 09:50:00,74.85,74.96,74.76,74.77,26712.0,65.1083,65.204,65.03,65.0387,26712.0
2020-06-11 10:00:00,74.8,74.83,74.22,74.54,48581.0,65.0648,65.0909,64.5603,64.8387,48581.0
2020-06-11 10:10:00,74.57,75.04,74.57,74.95,41736.0,64.8648,65.2736,64.8648,65.1953,41736.0
2020-06-11 10:20:00,74.97,75.09,74.78,74.78,23533.0,65.2127,65.3171,65.0474,65.0474,23533.0
2020-06-11 10:30:00,74.78,75.11,74.77,75.07,15292.0,65.0474,65.3345,65.0387,65.2997,15292.0
2020-06-11 10:40:00,75.06,75.12,74.67,74.69,20219.0,65.291,65.3432,64.9518,64.9692,20219.0
2020-06-11 10:50:00,74.68,74.76,74.51,74.63,29656.0,64.9605,65.03,64.8126,64.917,29656.0
2020-06-11 11:00:00,74.62,74.74,74.48,74.61,30079.0,64.9083,65.0126,64.7865,64.8996,30079.0
2020-06-11 11:10:00,74.58,74.67,74.49,74.66,13728.0,64.8735,64.9518,64.7952,64.9431,13728.0
2020-06-11 11:20:00,74.68,74.72,74.48,74.48,9663.0,64.9605,64.9953,64.7865,64.7865,9663.0
2020-06-11 11:30:00,74.45,74.49,74.22,74.25,12340.0,64.7604,64.7952,64.5603,64.5864,12340.0
2020-06-11 11:40:00,74.22,74.33,74.03,74.1,16090.0,64.5603,64.656,64.3951,64.4559,16090.0
2020-06-11 11:50:00,74.07,74.36,74.02,74.36,18856.0,64.4298,64.6821,64.3864,64.6821,18856.0
2020-06-11 12:00:00,74.34,74.35,74.06,74.08,21302.0,64.6647,64.6734,64.4211,64.4385,21302.0
2020-06-11 12:10:00,74.12,74.16,73.67,73.7,15905.0,64.4733,64.5081,64.0819,64.108,15905.0
2020-06-11 12:20:00,73.73,73.88,73.46,73.57,30925.0,64.1341,64.2646,63.8992,63.9949,30925.0
2020-06-11 12:30:00,73.56,73.96,73.56,73.79,10953.0,63.9862,64.3342,63.9862,64.1863,10953.0
2020-06-11 12:40:00,73.77,73.83,73.56,73.56,11933.0,64.1689,64.2211,63.9862,63.9862,11933.0
2020-06-11 12:50:00,73.58,73.68,73.39,73.5,32001.0,64.0036,64.0906,63.8383,63.934,32001.0
2020-06-11 13:00:00,73.48,73.85,73.48,73.77,15237.0,63.9166,64.2385,63.9166,64.1689,15237.0
2020-06-11 13:10:00,73.76,73.95,73.66,73.86,17817.0,64.1602,64.3255,64.0732,64.2472,17817.0
2020-06-11 13:20:00,73.9,74.02,73.66,73.66,16699.0,64.282,64.3864,64.0732,64.0732,16699.0
2020-06-11 13:30:00,73.68,73.75,73.47,73.5,12738.0,64.0906,64.1515,63.9079,63.934,12738.0
2020-06-11 13:40:00,73.52,73.56,73.31,73.46,16814.0,63.9514,63.9862,63.7688,63.8992,16814.0
2020-06-11 13:50:00,73.44,73.64,73.39,73.62,19603.0,63.8818,64.0558,63.8383,64.0384,19603.0
2020-06-11 14:00:00,73.6,73.61,73.23,73.32,18782.0,64.021,64.0297,63.6992,63.7775,18782.0
2020-06-11 14:10:00,73.38,73.4,73.17,73.17,16264.0,63.8297,63.847,63.647,63.647,16264.0
2020-06-11 14:20:00,73.16,73.5,73.13,73.36,17515.0,63.6383,63.934,63.6122,63.8123,17515.0
2020-06-11 14:30:00,73.4,73.41,73.03,73.09,29626.0,63.847,63.8557,63.5252,63.5774,29626.0
2020-06-11 14:40:00,73.11,73.17,72.92,72.93,30913.0,63.5948,63.647,63.4295,63.4382,30913.0
2020-06-11 14:50:00,72.93,72.97,72.65,72.88,50643.0,63.4382,63.473,63.1947,63.3947,50643.0
2020-06-11 15:00:00,72.86,73.23,72.73,73.1,34749.0,63.3773,63.6992,63.2642,63.5861,34749.0
2020-06-11 15:10:00,73.1,73.26,72.84,72.98,31607.0,63.5861,63.7253,63.3599,63.4817,31607.0
2020-06-11 15:20:00,73.03,73.03,72.66,72.68,41452.0,63.5252,63.5252,63.2034,63.2208,41452.0
2020-06-11 15:30:00,72.64,72.9,72.52,72.74,77277.0,63.186,63.4121,63.0816,63.2729,77277.0
2020-06-11 15:40:00,72.71,73.05,72.7,73.05,100263.0,63.2469,63.5426,63.2382,63.5426,100263.0
2020-06-11 15:50:00,73.04,73.04,72.51,72.55,200427.0,63.5339,63.5339,63.0729,63.1077,200427.0
2020-06-12 09:30:00,74.23,74.75,74.22,74.59,45954.0,64.569,65.0213,64.5603,64.8822,45954.0
2020-06-12 09:40:00,74.65,74.96,74.46,74.46,45218.0,64.9344,65.204,64.7691,64.7691,45218.0
2020-06-12 09:50:00,74.47,74.68,74.39,74.63,41342.0,64.7778,64.9605,64.7082,64.917,41342.0
2020-06-12 10:00:00,74.66,74.95,74.45,74.45,35157.0,64.9431,65.1953,64.7604,64.7604,35157.0
2020-06-12 10:10:00,74.45,74.59,74.33,74.43,30074.0,64.7604,64.8822,64.656,64.743,30074.0
2020-06-12 10:20:00,74.4,74.66,74.24,74.24,15815.0,64.7169,64.9431,64.5777,64.5777,15815.0
2020-06-12 10:30:00,74.24,74.42,73.85,73.85,35454.0,64.5777,64.7343,64.2385,64.2385,35454.0
2020-06-12 10:40:00,73.87,74.13,73.83,73.84,24151.0,64.2559,64.482,64.2211,64.2298,24151.0
2020-06-12 10:50:00,73.8,73.8,73.3,73.36,17024.0,64.195,64.195,63.7601,63.8123,17024.0
2020-06-12 11:00:00,73.39,73.74,73.09,73.72,25974.0,63.8383,64.1428,63.5774,64.1254,25974.0
2020-06-12 11:10:00,73.7,73.77,73.22,73.22,21471.0,64.108,64.1689,63.6905,63.6905,21471.0
2020-06-12 11:20:00,73.2,73.43,72.95,73.36,25019.0,63.6731,63.8731,63.4556,63.8123,25019.0
2020-06-12 11:30:00,73.39,74.25,73.33,74.2,38629.0,63.8383,64.5864,63.7862,64.5429,38629.0
2020-06-12 11:40:00,74.23,74.25,73.9,74.05,19362.0,64.569,64.5864,64.282,64.4125,19362.0
2020-06-12 11:50:00,74.05,74.34,73.88,74.27,21732.0,64.4125,64.6647,64.2646,64.6038,21732.0
2020-06-12 12:00:00,74.22,74.35,74.07,74.12,13950.0,64.5603,64.6734,64.4298,64.4733,13950.0
2020-06-12 12:10:00,74.12,74.18,74.02,74.14,12642.0,64.4733,64.5255,64.3864,64.4907,12642.0
2020-06-12 12:20:00,74.12,74.23,73.8,73.97,17064.0,64.4733,64.569,64.195,64.3429,17064.0
2020-06-12 12:30:00,73.92,73.92,73.52,73.56,9986.0,64.2994,64.2994,63.9514,63.9862,9986.0
2020-06-12 12:40:00,73.61,73.74,73.43,73.44,8895.0,64.0297,64.1428,63.8731,63.8818,8895.0
2020-06-12 12:50:00,73.44,73.74,73.43,73.69,11973.0,63.8818,64.1428,63.8731,64.0993,11973.0
2020-06-12 13:00:00,73.76,73.77,73.31,73.42,13713.0,64.1602,64.1689,63.7688,63.8644,13713.0
2020-06-12 13:10:00,73.42,73.46,73.15,73.21,10678.0,63.8644,63.8992,63.6296,63.6818,10678.0
2020-06-12 13:20:00,73.21,73.36,73.12,73.16,17120.0,63.6818,63.8123,63.6035,63.6383,17120.0
2020-06-12 13:30:00,73.22,73.22,72.62,72.73,13983.0,63.6905,63.6905,63.1686,63.2642,13983.0
2020-06-12 13:40:00,72.72,72.92,72.36,72.45,25276.0,63.2555,63.4295,62.9424,63.0207,25276.0
2020-06-12 13:50:00,72.5,72.58,72.23,72.26,18899.0,63.0642,63.1338,62.8293,62.8554,18899.0
2020-06-12 14:00:00,72.21,72.68,72.21,72.38,50644.0,62.8119,63.2208,62.8119,62.9598,50644.0
2020-06-12 14:10:00,72.37,72.93,72.37,72.64,25675.0,62.9511,63.4382,62.9511,63.186,25675.0
2020-06-12 14:20:00,72.65,72.85,72.57,72.84,14189.0,63.1947,63.3686,63.1251,63.3599,14189.0
2020-06-12 14:30:00,72.84,73.35,72.83,72.97,21746.0,63.3599,63.8036,63.3512,63.473,21746.0
2020-06-12 14:40:00,72.97,73.16,72.77,73.03,47331.0,63.473,63.6383,63.299,63.5252,47331.0
2020-06-12 14:50:00,73.15,73.18,72.9,73.13,21883.0,63.6296,63.6557,63.4121,63.6122,21883.0
2020-06-12 15:00:00,73.14,73.63,73.14,73.51,19311.0,63.6209,64.0471,63.6209,63.9427,19311.0
2020-06-12 15:10:00,73.53,73.72,73.29,73.42,14120.0,63.9601,64.1254,63.7514,63.8644,14120.0
2020-06-12 15:20:00,73.42,73.45,72.95,73.13,20714.0,63.8644,63.8905,63.4556,63.6122,20714.0
2020-06-12 15:30:00,73.15,73.5,73.11,73.38,39415.0,63.6296,63.934,63.5948,63.8297,39415.0
2020-06-12 15:40:00,73.43,73.88,73.34,73.87,47934.0,63.8731,64.2646,63.7949,64.2559,47934.0
2020-06-12 15:50:00,73.89,74.0,73.62,73.75,169218.0,64.2733,64.369,64.0384,64.1515,169218.0
2020-06-15 09:30:00,71.82,72.44,71.68,72.29,47703.0,62.4727,63.012,62.3509,62.8815,47703.0
2020-06-15 09:40:00,72.22,72.69,72.22,72.59,22256.0,62.8206,63.2295,62.8206,63.1425,22256.0
2020-06-15 09:50:00,72.58,73.13,72.58,73.05,19486.0,63.1338,63.6122,63.1338,63.5426,19486.0
2020-06-15 10:00:00,73.12,73.38,72.97,73.31,31056.0,63.6035,63.8297,63.473,63.7688,31056.0
2020-06-15 10:10:00,73.29,73.75,73.23,73.75,64038.0,63.7514,64.1515,63.6992,64.1515,64038.0
2020-06-15 10:20:00,73.71,73.71,73.41,73.42,90613.0,64.1167,64.1167,63.8557,63.8644,90613.0
2020-06-15 10:30:00,73.39,73.6,73.24,73.24,22518.0,63.8383,64.021,63.7079,63.7079,22518.0
2020-06-15 10:40:00,73.23,73.59,73.1,73.47,34408.0,63.6992,64.0123,63.5861,63.9079,34408.0
2020-06-15 10:50:00,73.47,73.72,73.39,73.6,14912.0,63.9079,64.1254,63.8383,64.021,14912.0
2020-06-15 11:00:00,73.64,74.07,73.57,74.04,16409.0,64.0558,64.4298,63.9949,64.4038,16409.0
2020-06-15 11:10:00,74.04,74.05,73.71,73.79,27914.0,64.4038,64.4125,64.1167,64.1863,27914.0
2020-06-15 11:20:00,73.84,74.17,73.77,73.95,19325.0,64.2298,64.5168,64.1689,64.3255,19325.0
2020-06-15 11:30:00,73.94,74.08,73.68,73.84,23220.0,64.3168,64.4385,64.0906,64.2298,23220.0
2020-06-15 11:40:00,73.78,73.84,73.5,73.65,16211.0,64.1776,64.2298,63.934,64.0645,16211.0
2020-06-15 11:50:00,73.65,73.95,73.63,73.85,20698.0,64.0645,64.3255,64.0471,64.2385,20698.0
2020-06-15 12:00:00,73.84,74.13,73.75,74.1,28049.0,64.2298,64.482,64.1515,64.4559,28049.0
2020-06-15 12:10:00,74.1,74.33,74.08,74.26,21248.0,64.4559,64.656,64.4385,64.5951,21248.0
2020-06-15 12:20:00,74.26,74.35,74.21,74.31,15091.0,64.5951,64.6734,64.5516,64.6386,15091.0
2020-06-15 12:30:00,74.31,74.41,74.23,74.4,18134.0,64.6386,64.7256,64.569,64.7169,18134.0
2020-06-15 12:40:00,74.4,74.57,74.35,74.54,15419.0,64.7169,64.8648,64.6734,64.8387,15419.0
2020-06-15 12:50:00,74.52,74.73,74.46,74.73,18657.0,64.8213,65.0039,64.7691,65.0039,18657.0
2020-06-15 13:00:00,74.72,74.75,74.6,74.75,13795.0,64.9953,65.0213,64.8909,65.0213,13795.0
2020-06-15 13:10:00,74.76,74.88,74.69,74.71,18618.0,65.03,65.1344,64.9692,64.9866,18618.0
2020-06-15 13:20:00,74.72,74.78,74.59,74.65,11344.0,64.9953,65.0474,64.8822,64.9344,11344.0
2020-06-15 13:30:00,74.64,74.71,74.49,74.62,18372.0,64.9257,64.9866,64.7952,64.9083,18372.0
2020-06-15 13:40:00,74.6,74.67,74.35,74.37,10106.0,64.8909,64.9518,64.6734,64.6908,10106.0
2020-06-15 13:50:00,74.36,74.49,74.35,74.37,21522.0,64.6821,64.7952,64.6734,64.6908,21522.0
2020-06-15 14:00:00,74.39,75.29,74.39,75.21,36867.0,64.7082,65.4911,64.7082,65.4215,36867.0
2020-06-15 14:10:00,75.23,75.48,75.11,75.39,23884.0,65.4389,65.6563,65.3345,65.5781,23884.0
2020-06-15 14:20:00,75.38,75.45,75.2,75.44,26327.0,65.5694,65.6302,65.4128,65.6215,26327.0
2020-06-15 14:30:00,75.46,75.56,75.12,75.28,26874.0,65.6389,65.7259,65.3432,65.4824,26874.0
2020-06-15 14:40:00,75.27,75.39,75.19,75.25,29916.0,65.4737,65.5781,65.4041,65.4563,29916.0
2020-06-15 14:50:00,75.25,75.28,75.02,75.13,20797.0,65.4563,65.4824,65.2562,65.3519,20797.0
2020-06-15 15:00:00,75.15,75.41,75.13,75.21,25657.0,65.3693,65.5954,65.3519,65.4215,25657.0
2020-06-15 15:10:00,75.22,75.31,75.11,75.14,23114.0,65.4302,65.5085,65.3345,65.3606,23114.0
2020-06-15 15:20:00,75.17,75.19,74.75,74.78,38158.0,65.3867,65.4041,65.0213,65.0474,38158.0
2020-06-15 15:30:00,74.8,74.82,74.46,74.65,45214.0,65.0648,65.0822,64.7691,64.9344,45214.0
2020-06-15 15:40:00,74.65,74.84,74.53,74.59,46549.0,64.9344,65.0996,64.83,64.8822,46549.0
2020-06-15 15:50:00,74.65,75.08,74.64,75.05,126161.0,64.9344,65.3084,64.9257,65.2823,126161.0
2020-06-16 09:30:00,77.01,77.79,76.88,77.56,58098.0,66.9872,67.6657,66.8741,67.4656,58098.0
2020-06-16 09:40:00,77.6,77.89,77.49,77.49,38066.0,67.5004,67.7527,67.4047,67.4047,38066.0
2020-06-16 09:50:00,77.52,77.62,77.23,77.46,31275.0,67.4308,67.5178,67.1786,67.3786,31275.0
2020-06-16 10:00:00,77.49,77.76,77.4,77.63,47383.0,67.4047,67.6396,67.3265,67.5265,47383.0
2020-06-16 10:10:00,77.6,78.07,77.6,77.87,23617.0,67.5004,67.9093,67.5004,67.7353,23617.0
2020-06-16 10:20:00,77.86,77.86,77.58,77.61,28589.0,67.7266,67.7266,67.483,67.5091,28589.0
2020-06-16 10:30:00,77.62,77.7,76.91,77.04,35947.0,67.5178,67.5874,66.9002,67.0133,35947.0
2020-06-16 10:40:00,77.03,77.03,76.46,76.84,25343.0,67.0046,67.0046,66.5088,66.8393,25343.0
2020-06-16 10:50:00,76.79,76.79,75.79,75.89,38200.0,66.7958,66.7958,65.926,66.013,38200.0
2020-06-16 11:00:00,75.79,76.22,75.44,76.2,20266.0,65.926,66.3,65.6215,66.2826,20266.0
2020-06-16 11:10:00,76.18,76.69,75.93,76.34,18344.0,66.2652,66.7089,66.0478,66.4044,18344.0
2020-06-16 11:20:00,76.34,76.67,76.34,76.47,33164.0,66.4044,66.6915,66.4044,66.5175,33164.0
2020-06-16 11:30:00,76.48,76.65,76.21,76.29,60710.0,66.5262,66.6741,66.2913,66.3609,60710.0
2020-06-16 11:40:00,76.3,76.58,76.27,76.53,32559.0,66.3696,66.6132,66.3435,66.5697,32559.0
2020-06-16 11:50:00,76.52,76.58,76.35,76.49,39757.0,66.561,66.6132,66.4131,66.5349,39757.0
2020-06-16 12:00:00,76.51,76.56,76.14,76.3,29178.0,66.5523,66.5958,66.2304,66.3696,29178.0
2020-06-16 12:10:00,76.29,76.29,75.97,76.1,42352.0,66.3609,66.3609,66.0826,66.1956,42352.0
2020-06-16 12:20:00,76.11,76.37,76.11,76.34,17309.0,66.2043,66.4305,66.2043,66.4044,17309.0
2020-06-16 12:30:00,76.39,76.89,76.38,76.77,15872.0,66.4479,66.8828,66.4392,66.7784,15872.0
2020-06-16 12:40:00,76.78,76.9,76.73,76.83,13532.0,66.7871,66.8915,66.7437,66.8306,13532.0
2020-06-16 12:50:00,76.89,76.89,76.65,76.82,14257.0,66.8828,66.8828,66.6741,66.8219,14257.0
2020-06-16 13:00:00,76.82,76.98,76.73,76.8,12831.0,66.8219,66.9611,66.7437,66.8045,12831.0
2020-06-16 13:10:00,76.82,76.87,76.62,76.83,19717.0,66.8219,66.8654,66.648,66.8306,19717.0
2020-06-16 13:20:00,76.8,76.88,76.75,76.76,60222.0,66.8045,66.8741,66.761,66.7697,60222.0
2020-06-16 13:30:00,76.76,76.8,76.54,76.6,22083.0,66.7697,66.8045,66.5784,66.6306,22083.0
2020-06-16 13:40:00,76.61,76.79,76.6,76.65,30359.0,66.6393,66.7958,66.6306,66.6741,30359.0
2020-06-16 13:50:00,76.69,76.74,76.36,76.58,42034.0,66.7089,66.7523,66.4218,66.6132,42034.0
2020-06-16 14:00:00,76.57,76.86,76.57,76.81,17403.0,66.6045,66.8567,66.6045,66.8132,17403.0
2020-06-16 14:10:00,76.83,77.13,76.79,76.91,30048.0,66.8306,67.0916,66.7958,66.9002,30048.0
2020-06-16 14:20:00,76.94,77.0,76.45,76.8,29748.0,66.9263,66.9785,66.5001,66.8045,29748.0
2020-06-16 14:30:00,76.88,77.0,76.77,76.89,13587.0,66.8741,66.9785,66.7784,66.8828,13587.0
2020-06-16 14:40:00,76.87,76.94,76.66,76.82,16232.0,66.8654,66.9263,66.6828,66.8219,16232.0
2020-06-16 14:50:00,76.81,76.9,76.7,76.78,12097.0,66.8132,66.8915,66.7176,66.7871,12097.0
2020-06-16 15:00:00,76.79,76.87,76.36,76.41,18425.0,66.7958,66.8654,66.4218,66.4653,18425.0
2020-06-16 15:10:00,76.4,76.47,75.99,76.03,20056.0,66.4566,66.5175,66.1,66.1348,20056.0
2020-06-16 15:20:00,76.05,76.47,76.04,76.43,22269.0,66.1522,66.5175,66.1435,66.4827,22269.0
2020-06-16 15:30:00,76.43,76.74,76.35,76.42,31783.0,66.4827,66.7523,66.4131,66.474,31783.0
2020-06-16 15:40:00,76.44,76.53,76.18,76.28,64153.0,66.4914,66.5697,66.2652,66.3522,64153.0
2020-06-16 15:50:00,76.29,76.56,76.14,76.51,182743.0,66.3609,66.5958,66.2304,66.5523,182743.0
2020-06-17 09:30:00,76.87,76.87,76.32,76.39,39088.0,66.8654,66.8654,66.387,66.4479,39088.0
2020-06-17 09:40:00,76.34,76.93,76.32,76.91,26844.0,66.4044,66.9176,66.387,66.9002,26844.0
2020-06-17 09:50:00,76.91,76.93,76.22,76.46,25055.0,66.9002,66.9176,66.3,66.5088,25055.0
2020-06-17 10:00:00,76.42,76.65,76.36,76.63,19511.0,66.474,66.6741,66.4218,66.6567,19511.0
2020-06-17 10:10:00,76.63,76.63,76.12,76.15,24996.0,66.6567,66.6567,66.213,66.2391,24996.0
2020-06-17 10:20:00,76.19,76.45,76.17,76.3,25468.0,66.2739,66.5001,66.2565,66.3696,25468.0
2020-06-17 10:30:00,76.29,76.6,76.16,76.52,12898.0,66.3609,66.6306,66.2478,66.561,12898.0
2020-06-17 10:40:00,76.58,76.7,76.44,76.54,14338.0,66.6132,66.7176,66.4914,66.5784,14338.0
2020-06-17 10:50:00,76.58,76.76,76.57,76.57,23118.0,66.6132,66.7697,66.6045,66.6045,23118.0
2020-06-17 11:00:00,76.6,76.65,76.47,76.54,16084.0,66.6306,66.6741,66.5175,66.5784,16084.0
2020-06-17 11:10:00,76.55,76.67,76.27,76.35,34632.0,66.5871,66.6915,66.3435,66.4131,34632.0
2020-06-17 11:20:00,76.31,76.45,76.21,76.42,14008.0,66.3783,66.5001,66.2913,66.474,14008.0
2020-06-17 11:30:00,76.42,76.61,76.4,76.52,15108.0,66.474,66.6393,66.4566,66.561,15108.0
2020-06-17 11:40:00,76.53,76.64,76.53,76.58,11368.0,66.5697,66.6654,66.5697,66.6132,11368.0
2020-06-17 11:50:00,76.53,76.68,76.51,76.62,21819.0,66.5697,66.7002,66.5523,66.648,21819.0
2020-06-17 12:00:00,76.6,76.61,76.55,76.57,7339.0,66.6306,66.6393,66.5871,66.6045,7339.0
2020-06-17 12:10:00,76.58,76.58,76.47,76.48,10148.0,66.6132,66.6132,66.5175,66.5262,10148.0
2020-06-17 12:20:00,76.49,76.54,76.38,76.47,13640.0,66.5349,66.5784,66.4392,66.5175,13640.0
2020-06-17 12:30:00,76.49,76.68,76.49,76.61,13657.0,66.5349,66.7002,66.5349,66.6393,13657.0
2020-06-17 12:40:00,76.63,76.63,76.5,76.54,9155.0,66.6567,66.6567,66.5436,66.5784,9155.0
2020-06-17 12:50:00,76.55,76.56,76.43,76.45,9250.0,66.5871,66.5958,66.4827,66.5001,9250.0
2020-06-17 13:00:00,76.5,76.67,76.49,76.66,12021.0,66.5436,66.6915,66.5349,66.6828,12021.0
2020-06-17 13:10:00,76.67,76.69,76.61,76.63,11577.0,66.6915,66.7089,66.6393,66.6567,11577.0
2020-06-17 13:20:00,76.64,76.76,76.64,76.73,26467.0,66.6654,66.7697,66.6654,66.7437,26467.0
2020-06-17 13:30:00,76.73,76.78,76.64,76.71,13452.0,66.7437,66.7871,66.6654,66.7263,13452.0
2020-06-17 13:40:00,76.7,76.71,76.6,76.65,12082.0,66.7176,66.7263,66.6306,66.6741,12082.0
2020-06-17 13:50:00,76.66,76.69,76.56,76.57,13890.0,66.6828,66.7089,66.5958,66.6045,13890.0
2020-06-17 14:00:00,76.58,76.67,76.46,76.66,14952.0,66.6132,66.6915,66.5088,66.6828,14952.0
2020-06-17 14:10:00,76.66,76.7,76.48,76.53,16878.0,66.6828,66.7176,66.5262,66.5697,16878.0
2020-06-17 14:20:00,76.59,76.64,76.5,76.57,17064.0,66.6219,66.6654,66.5436,66.6045,17064.0
2020-06-17 14:30:00,76.59,76.59,76.42,76.46,12780.0,66.6219,66.6219,66.474,66.5088,12780.0
2020-06-17 14:40:00,76.48,76.63,76.48,76.52,14912.0,66.5262,66.6567,66.5262,66.561,14912.0
2020-06-17 14:50:00,76.52,76.68,76.28,76.28,18236.0,66.561,66.7002,66.3522,66.3522,18236.0
2020-06-17 15:00:00,76.28,76.28,76.11,76.14,25045.0,66.3522,66.3522,66.2043,66.2304,25045.0
2020-06-17 15:10:00,76.15,76.17,76.04,76.05,19552.0,66.2391,66.2565,66.1435,66.1522,19552.0
2020-06-17 15:20:00,76.09,76.11,75.77,75.89,19415.0,66.1869,66.2043,65.9086,66.013,19415.0
2020-06-17 15:30:00,75.91,76.09,75.79,76.05,28169.0,66.0304,66.1869,65.926,66.1522,28169.0
2020-06-17 15:40:00,76.06,76.08,75.81,75.85,42608.0,66.1609,66.1782,65.9434,65.9782,42608.0
2020-06-17 15:50:00,75.84,76.12,75.79,75.93,91973.0,65.9695,66.213,65.926,66.0478,91973.0
2020-06-18 09:30:00,75.18,75.45,74.92,75.45,36746.0,65.3954,65.6302,65.1692,65.6302,36746.0
2020-06-18 09:40:00,75.42,75.82,75.39,75.81,13484.0,65.6041,65.9521,65.5781,65.9434,13484.0
2020-06-18 09:50:00,75.81,75.86,75.54,75.71,42935.0,65.9434,65.9869,65.7085,65.8564,42935.0
2020-06-18 10:00:00,75.76,76.05,75.67,75.98,19364.0,65.8999,66.1522,65.8216,66.0913,19364.0
2020-06-18 10:10:00,75.99,76.33,75.98,76.26,76419.0,66.1,66.3957,66.0913,66.3348,76419.0
2020-06-18 10:20:00,76.23,76.3,76.01,76.05,19082.0,66.3087,66.3696,66.1174,66.1522,19082.0
2020-06-18 10:30:00,76.04,76.32,75.73,76.2,24408.0,66.1435,66.387,65.8738,66.2826,24408.0
2020-06-18 10:40:00,76.23,76.41,76.18,76.3,21435.0,66.3087,66.4653,66.2652,66.3696,21435.0
2020-06-18 10:50:00,76.27,76.5,76.08,76.46,18229.0,66.3435,66.5436,66.1782,66.5088,18229.0
2020-06-18 11:00:00,76.5,76.52,76.18,76.18,17922.0,66.5436,66.561,66.2652,66.2652,17922.0
2020-06-18 11:10:00,76.19,76.23,76.06,76.06,20765.0,66.2739,66.3087,66.1609,66.1609,20765.0
2020-06-18 11:20:00,76.05,76.06,75.83,75.88,29122.0,66.1522,66.1609,65.9608,66.0043,29122.0
2020-06-18 11:30:00,75.87,75.98,75.59,75.61,14597.0,65.9956,66.0913,65.752,65.7694,14597.0
2020-06-18 11:40:00,75.63,75.74,75.52,75.53,18214.0,65.7868,65.8825,65.6911,65.6998,18214.0
2020-06-18 11:50:00,75.52,75.52,75.26,75.44,24542.0,65.6911,65.6911,65.465,65.6215,24542.0
2020-06-18 12:00:00,75.42,75.5,75.33,75.35,14723.0,65.6041,65.6737,65.5259,65.5433,14723.0
2020-06-18 12:10:00,75.33,75.48,75.31,75.45,14079.0,65.5259,65.6563,65.5085,65.6302,14079.0
2020-06-18 12:20:00,75.45,75.67,75.43,75.58,20138.0,65.6302,65.8216,65.6128,65.7433,20138.0
2020-06-18 12:30:00,75.55,75.63,75.47,75.51,15734.0,65.7172,65.7868,65.6476,65.6824,15734.0
2020-06-18 12:40:00,75.51,75.54,75.42,75.46,13934.0,65.6824,65.7085,65.6041,65.6389,13934.0
2020-06-18 12:50:00,75.48,75.61,75.46,75.47,17501.0,65.6563,65.7694,65.6389,65.6476,17501.0
2020-06-18 13:00:00,75.47,75.65,75.46,75.56,21456.0,65.6476,65.8042,65.6389,65.7259,21456.0
2020-06-18 13:10:00,75.56,75.71,75.55,75.71,18041.0,65.7259,65.8564,65.7172,65.8564,18041.0
2020-06-18 13:20:00,75.69,75.7,75.23,75.55,103050.0,65.839,65.8477,65.4389,65.7172,103050.0
2020-06-18 13:30:00,75.56,75.62,75.29,75.55,100855.0,65.7259,65.7781,65.4911,65.7172,100855.0
2020-06-18 13:40:00,75.53,75.67,75.51,75.66,26261.0,65.6998,65.8216,65.6824,65.8129,26261.0
2020-06-18 13:50:00,75.67,75.72,75.48,75.61,59507.0,65.8216,65.8651,65.6563,65.7694,59507.0
2020-06-18 14:00:00,75.6,75.61,75.3,75.32,40888.0,65.7607,65.7694,65.4998,65.5172,40888.0
2020-06-18 14:10:00,75.33,75.38,75.2,75.27,40434.0,65.5259,65.5694,65.4128,65.4737,40434.0
2020-06-18 14:20:00,75.26,75.39,75.24,75.26,36066.0,65.465,65.5781,65.4476,65.465,36066.0
2020-06-18 14:30:00,75.25,75.4,75.16,75.22,61640.0,65.4563,65.5867,65.378,65.4302,61640.0
2020-06-18 14:40:00,75.2,75.26,74.98,75.0,76588.0,65.4128,65.465,65.2214,65.2388,76588.0
2020-06-18 14:50:00,75.01,75.16,75.0,75.0,55345.0,65.2475,65.378,65.2388,65.2388,55345.0
2020-06-18 15:00:00,75.01,75.12,74.91,75.1,40345.0,65.2475,65.3432,65.1605,65.3258,40345.0
2020-06-18 15:10:00,75.1,75.1,74.92,75.02,34951.0,65.3258,65.3258,65.1692,65.2562,34951.0
2020-06-18 15:20:00,75.03,75.14,74.98,75.12,50346.0,65.2649,65.3606,65.2214,65.3432,50346.0
2020-06-18 15:30:00,75.13,75.28,75.05,75.26,56583.0,65.3519,65.4824,65.2823,65.465,56583.0
2020-06-18 15:40:00,75.26,75.28,75.11,75.16,60015.0,65.465,65.4824,65.3345,65.378,60015.0
2020-06-18 15:50:00,75.17,75.54,75.12,75.53,307937.0,65.3867,65.7085,65.3432,65.6998,307937.0
2020-06-19 09:30:00,76.35,76.91,76.15,76.9,328105.0,66.4131,66.9002,66.2391,66.8915,328105.0
2020-06-19 09:40:00,76.93,76.97,76.57,76.87,24098.0,66.9176,66.9524,66.6045,66.8654,24098.0
2020-06-19 09:50:00,76.85,77.1,76.85,77.0,22962.0,66.848,67.0655,66.848,66.9785,22962.0
2020-06-19 10:00:00,76.98,77.18,76.88,77.06,23091.0,66.9611,67.1351,66.8741,67.0307,23091.0
2020-06-19 10:10:00,77.08,77.08,76.83,76.88,31335.0,67.0481,67.0481,66.8306,66.8741,31335.0
2020-06-19 10:20:00,76.88,76.94,76.72,76.79,15541.0,66.8741,66.9263,66.735,66.7958,15541.0
2020-06-19 10:30:00,76.79,76.79,76.5,76.58,27485.0,66.7958,66.7958,66.5436,66.6132,27485.0
2020-06-19 10:40:00,76.57,76.59,76.38,76.45,22945.0,66.6045,66.6219,66.4392,66.5001,22945.0
2020-06-19 10:50:00,76.48,76.48,76.2,76.2,28603.0,66.5262,66.5262,66.2826,66.2826,28603.0
2020-06-19 11:00:00,76.22,76.37,76.22,76.27,17354.0,66.3,66.4305,66.3,66.3435,17354.0
2020-06-19 11:10:00,76.29,76.42,76.2,76.22,14876.0,66.3609,66.474,66.2826,66.3,14876.0
2020-06-19 11:20:00,76.21,76.26,76.07,76.16,25761.0,66.2913,66.3348,66.1695,66.2478,25761.0
2020-06-19 11:30:00,76.16,76.23,76.01,76.08,32013.0,66.2478,66.3087,66.1174,66.1782,32013.0
2020-06-19 11:40:00,76.08,76.22,76.06,76.08,19833.0,66.1782,66.3,66.1609,66.1782,19833.0
2020-06-19 11:50:00,76.08,76.14,75.92,75.92,22693.0,66.1782,66.2304,66.0391,66.0391,22693.0
2020-06-19 12:00:00,75.93,75.95,75.59,75.6,29070.0,66.0478,66.0652,65.752,65.7607,29070.0
2020-06-19 12:10:00,75.59,75.68,74.77,74.77,45803.0,65.752,65.8303,65.0387,65.0387,45803.0
2020-06-19 12:20:00,74.74,74.98,74.65,74.84,63214.0,65.0126,65.2214,64.9344,65.0996,63214.0
2020-06-19 12:30:00,74.85,75.06,74.84,74.85,29437.0,65.1083,65.291,65.0996,65.1083,29437.0
2020-06-19 12:40:00,74.83,75.05,74.71,75.05,36031.0,65.0909,65.2823,64.9866,65.2823,36031.0
2020-06-19 12:50:00,75.06,75.24,75.0,75.19,31995.0,65.291,65.4476,65.2388,65.4041,31995.0
2020-06-19 13:00:00,75.19,75.19,74.94,74.96,34303.0,65.4041,65.4041,65.1866,65.204,34303.0
2020-06-19 13:10:00,74.97,75.03,74.86,74.89,39661.0,65.2127,65.2649,65.117,65.1431,39661.0
2020-06-19 13:20:00,74.88,74.88,74.59,74.72,54524.0,65.1344,65.1344,64.8822,64.9953,54524.0
2020-06-19 13:30:00,74.72,74.86,74.55,74.85,26416.0,64.9953,65.117,64.8474,65.1083,26416.0
2020-06-19 13:40:00,74.84,74.94,74.67,74.77,22887.0,65.0996,65.1866,64.9518,65.0387,22887.0
2020-06-19 13:50:00,74.78,74.87,74.47,74.52,28867.0,65.0474,65.1257,64.7778,64.8213,28867.0
2020-06-19 14:00:00,74.52,74.72,74.28,74.38,54548.0,64.8213,64.9953,64.6125,64.6995,54548.0
2020-06-19 14:10:00,74.37,74.38,74.11,74.16,47735.0,64.6908,64.6995,64.4646,64.5081,47735.0
2020-06-19 14:20:00,74.17,74.36,74.08,74.11,40056.0,64.5168,64.6821,64.4385,64.4646,40056.0
2020-06-19 14:30:00,74.11,74.41,74.01,74.37,68917.0,64.4646,64.7256,64.3777,64.6908,68917.0
2020-06-19 14:40:00,74.38,74.61,74.28,74.46,76951.0,64.6995,64.8996,64.6125,64.7691,76951.0
2020-06-19 14:50:00,74.47,74.55,74.39,74.46,60584.0,64.7778,64.8474,64.7082,64.7691,60584.0
2020-06-19 15:00:00,74.45,74.51,74.34,74.45,39040.0,64.7604,64.8126,64.6647,64.7604,39040.0
2020-06-19 15:10:00,74.46,74.92,74.34,74.9,54508.0,64.7691,65.1692,64.6647,65.1518,54508.0
2020-06-19 15:20:00,74.93,74.98,74.77,74.79,46025.0,65.1779,65.2214,65.0387,65.0561,46025.0
2020-06-19 15:30:00,74.79,74.89,74.72,74.74,59931.0,65.0561,65.1431,64.9953,65.0126,59931.0
2020-06-19 15:40:00,74.74,74.91,74.43,74.46,101846.0,65.0126,65.1605,64.743,64.7691,101846.0
2020-06-19 15:50:00,74.45,74.46,73.42,73.98,812113.0,64.7604,64.7691,63.8644,64.3516,812113.0
2020-06-22 09:30:00,73.26,73.68,72.96,73.15,38983.0,63.7253,64.0906,63.4643,63.6296,38983.0
2020-06-22 09:40:00,73.1,73.58,73.1,73.58,15344.0,63.5861,64.0036,63.5861,64.0036,15344.0
2020-06-22 09:50:00,73.53,73.71,73.35,73.66,19580.0,63.9601,64.1167,63.8036,64.0732,19580.0
2020-06-22 10:00:00,73.69,73.88,73.48,73.82,11590.0,64.0993,64.2646,63.9166,64.2124,11590.0
2020-06-22 10:10:00,73.81,73.82,73.66,73.71,14447.0,64.2037,64.2124,64.0732,64.1167,14447.0
2020-06-22 10:20:00,73.71,74.08,73.71,74.08,27744.0,64.1167,64.4385,64.1167,64.4385,27744.0
2020-06-22 10:30:00,74.08,74.09,73.88,74.02,11819.0,64.4385,64.4472,64.2646,64.3864,11819.0
2020-06-22 10:40:00,74.0,74.22,73.98,74.03,10646.0,64.369,64.5603,64.3516,64.3951,10646.0
2020-06-22 10:50:00,74.03,74.16,73.96,73.96,11427.0,64.3951,64.5081,64.3342,64.3342,11427.0
2020-06-22 11:00:00,73.93,74.0,73.89,73.98,20605.0,64.3081,64.369,64.2733,64.3516,20605.0
2020-06-22 11:10:00,73.99,74.18,73.96,74.13,8808.0,64.3603,64.5255,64.3342,64.482,8808.0
2020-06-22 11:20:00,74.12,74.29,74.11,74.21,16690.0,64.4733,64.6212,64.4646,64.5516,16690.0
2020-06-22 11:30:00,74.25,74.39,74.18,74.38,13972.0,64.5864,64.7082,64.5255,64.6995,13972.0
2020-06-22 11:40:00,74.4,74.44,74.32,74.32,12822.0,64.7169,64.7517,64.6473,64.6473,12822.0
2020-06-22 11:50:00,74.32,74.34,74.11,74.24,17919.0,64.6473,64.6647,64.4646,64.5777,17919.0
2020-06-22 12:00:00,74.27,74.38,74.25,74.33,9468.0,64.6038,64.6995,64.5864,64.656,9468.0
2020-06-22 12:10:00,74.31,74.52,74.29,74.48,19980.0,64.6386,64.8213,64.6212,64.7865,19980.0
2020-06-22 12:20:00,74.48,74.48,74.35,74.4,18729.0,64.7865,64.7865,64.6734,64.7169,18729.0
2020-06-22 12:30:00,74.4,74.45,74.37,74.45,15776.0,64.7169,64.7604,64.6908,64.7604,15776.0
2020-06-22 12:40:00,74.46,74.62,74.41,74.6,11207.0,64.7691,64.9083,64.7256,64.8909,11207.0
2020-06-22 12:50:00,74.62,74.63,74.51,74.52,6441.0,64.9083,64.917,64.8126,64.8213,6441.0
2020-06-22 13:00:00,74.48,74.61,74.48,74.54,8665.0,64.7865,64.8996,64.7865,64.8387,8665.0
2020-06-22 13:10:00,74.56,74.56,74.45,74.5,7997.0,64.8561,64.8561,64.7604,64.8039,7997.0
2020-06-22 13:20:00,74.51,74.53,74.43,74.44,16253.0,64.8126,64.83,64.743,64.7517,16253.0
2020-06-22 13:30:00,74.44,74.48,74.37,74.42,7785.0,64.7517,64.7865,64.6908,64.7343,7785.0
2020-06-22 13:40:00,74.41,74.51,74.36,74.5,4755.0,64.7256,64.8126,64.6821,64.8039,4755.0
2020-06-22 13:50:00,74.51,74.56,74.49,74.55,9175.0,64.8126,64.8561,64.7952,64.8474,9175.0
2020-06-22 14:00:00,74.51,74.51,74.27,74.39,16815.0,64.8126,64.8126,64.6038,64.7082,16815.0
2020-06-22 14:10:00,74.37,74.39,74.22,74.22,10454.0,64.6908,64.7082,64.5603,64.5603,10454.0
2020-06-22 14:20:00,74.2,74.39,74.18,74.36,14119.0,64.5429,64.7082,64.5255,64.6821,14119.0
2020-06-22 14:30:00,74.38,74.44,74.31,74.39,13423.0,64.6995,64.7517,64.6386,64.7082,13423.0
2020-06-22 14:40:00,74.38,74.48,74.38,74.4,11283.0,64.6995,64.7865,64.6995,64.7169,11283.0
2020-06-22 14:50:00,74.39,74.55,74.34,74.51,11834.0,64.7082,64.8474,64.6647,64.8126,11834.0
2020-06-22 15:00:00,74.51,74.52,74.43,74.43,9416.0,64.8126,64.8213,64.743,64.743,9416.0
2020-06-22 15:10:00,74.49,74.51,74.12,74.18,19192.0,64.7952,64.8126,64.4733,64.5255,19192.0
2020-06-22 15:20:00,74.15,74.16,73.97,74.09,15658.0,64.4994,64.5081,64.3429,64.4472,15658.0
2020-06-22 15:30:00,74.12,74.3,74.11,74.25,27290.0,64.4733,64.6299,64.4646,64.5864,27290.0
2020-06-22 15:40:00,74.25,74.34,74.14,74.16,27388.0,64.5864,64.6647,64.4907,64.5081,27388.0
2020-06-22 15:50:00,74.14,74.3,74.1,74.24,138020.0,64.4907,64.6299,64.4559,64.5777,138020.0
2020-06-23 09:30:00,75.13,75.13,74.54,74.67,59627.0,65.3519,65.3519,64.8387,64.9518,59627.0
2020-06-23 09:40:00,74.69,74.86,74.5,74.51,38985.0,64.9692,65.117,64.8039,64.8126,38985.0
2020-06-23 09:50:00,74.55,74.63,74.33,74.62,30504.0,64.8474,64.917,64.656,64.9083,30504.0
2020-06-23 10:00:00,74.63,74.67,74.38,74.6,38958.0,64.917,64.9518,64.6995,64.8909,38958.0
2020-06-23 10:10:00,74.59,74.64,74.45,74.49,47009.0,64.8822,64.9257,64.7604,64.7952,47009.0
2020-06-23 10:20:00,74.51,74.74,74.41,74.74,28796.0,64.8126,65.0126,64.7256,65.0126,28796.0
2020-06-23 10:30:00,74.74,74.77,74.56,74.63,12520.0,65.0126,65.0387,64.8561,64.917,12520.0
2020-06-23 10:40:00,74.63,74.69,74.26,74.44,17298.0,64.917,64.9692,64.5951,64.7517,17298.0
2020-06-23 10:50:00,74.42,74.61,74.39,74.59,8907.0,64.7343,64.8996,64.7082,64.8822,8907.0
2020-06-23 11:00:00,74.55,74.74,74.45,74.74,16927.0,64.8474,65.0126,64.7604,65.0126,16927.0
2020-06-23 11:10:00,74.75,74.84,74.63,74.78,13163.0,65.0213,65.0996,64.917,65.0474,13163.0
2020-06-23 11:20:00,74.8,74.95,74.76,74.89,15977.0,65.0648,65.1953,65.03,65.1431,15977.0
2020-06-23 11:30:00,74.88,74.89,74.78,74.8,10146.0,65.1344,65.1431,65.0474,65.0648,10146.0
2020-06-23 11:40:00,74.8,74.86,74.67,74.67,10974.0,65.0648,65.117,64.9518,64.9518,10974.0
2020-06-23 11:50:00,74.67,74.74,74.53,74.72,13132.0,64.9518,65.0126,64.83,64.9953,13132.0
2020-06-23 12:00:00,74.72,74.76,74.64,74.64,9199.0,64.9953,65.03,64.9257,64.9257,9199.0
2020-06-23 12:10:00,74.67,74.78,74.61,74.73,11888.0,64.9518,65.0474,64.8996,65.0039,11888.0
2020-06-23 12:20:00,74.72,74.85,74.64,74.77,13101.0,64.9953,65.1083,64.9257,65.0387,13101.0
2020-06-23 12:30:00,74.78,74.83,74.64,74.74,18300.0,65.0474,65.0909,64.9257,65.0126,18300.0
2020-06-23 12:40:00,74.75,74.79,74.67,74.78,12746.0,65.0213,65.0561,64.9518,65.0474,12746.0
2020-06-23 12:50:00,74.77,74.82,74.76,74.8,11671.0,65.0387,65.0822,65.03,65.0648,11671.0
2020-06-23 13:00:00,74.8,74.86,74.79,74.86,5941.0,65.0648,65.117,65.0561,65.117,5941.0
2020-06-23 13:10:00,74.86,74.94,74.83,74.91,9923.0,65.117,65.1866,65.0909,65.1605,9923.0
2020-06-23 13:20:00,74.95,75.05,74.9,74.97,25190.0,65.1953,65.2823,65.1518,65.2127,25190.0
2020-06-23 13:30:00,74.97,75.01,74.89,75.0,9999.0,65.2127,65.2475,65.1431,65.2388,9999.0
2020-06-23 13:40:00,75.01,75.01,74.9,74.98,7392.0,65.2475,65.2475,65.1518,65.2214,7392.0
2020-06-23 13:50:00,74.98,75.04,74.88,74.93,19857.0,65.2214,65.2736,65.1344,65.1779,19857.0
2020-06-23 14:00:00,74.93,74.93,74.74,74.82,13238.0,65.1779,65.1779,65.0126,65.0822,13238.0
2020-06-23 14:10:00,74.82,74.84,74.73,74.79,11463.0,65.0822,65.0996,65.0039,65.0561,11463.0
2020-06-23 14:20:00,74.81,74.93,74.81,74.85,11980.0,65.0735,65.1779,65.0735,65.1083,11980.0
2020-06-23 14:30:00,74.9,74.91,74.82,74.85,8619.0,65.1518,65.1605,65.0822,65.1083,8619.0
2020-06-23 14:40:00,74.83,74.87,74.64,74.66,12094.0,65.0909,65.1257,64.9257,64.9431,12094.0
2020-06-23 14:50:00,74.66,74.79,74.6,74.69,13462.0,64.9431,65.0561,64.8909,64.9692,13462.0
2020-06-23 15:00:00,74.69,74.69,74.54,74.54,11141.0,64.9692,64.9692,64.8387,64.8387,11141.0
2020-06-23 15:10:00,74.53,74.72,74.49,74.66,19649.0,64.83,64.9953,64.7952,64.9431,19649.0
2020-06-23 15:20:00,74.64,74.65,74.41,74.45,41201.0,64.9257,64.9344,64.7256,64.7604,41201.0
2020-06-23 15:30:00,74.45,74.54,74.4,74.51,39155.0,64.7604,64.8387,64.7169,64.8126,39155.0
2020-06-23 15:40:00,74.5,74.53,74.35,74.38,50829.0,64.8039,64.83,64.6734,64.6995,50829.0
2020-06-23 15:50:00,74.38,74.39,74.04,74.17,194133.0,64.6995,64.7082,64.4038,64.5168,194133.0
2020-06-24 09:30:00,73.55,73.86,73.24,73.8,28860.0,63.9775,64.2472,63.7079,64.195,28860.0
2020-06-24 09:40:00,73.74,73.74,73.36,73.41,14438.0,64.1428,64.1428,63.8123,63.8557,14438.0
2020-06-24 09:50:00,73.44,73.54,73.13,73.23,23179.0,63.8818,63.9688,63.6122,63.6992,23179.0
2020-06-24 10:00:00,73.24,73.31,72.92,72.97,17171.0,63.7079,63.7688,63.4295,63.473,17171.0
2020-06-24 10:10:00,73.02,73.07,72.63,72.79,20622.0,63.5165,63.56,63.1773,63.3164,20622.0
2020-06-24 10:20:00,72.77,72.97,72.77,72.9,16179.0,63.299,63.473,63.299,63.4121,16179.0
2020-06-24 10:30:00,72.93,72.99,72.33,72.33,21696.0,63.4382,63.4904,62.9163,62.9163,21696.0
2020-06-24 10:40:00,72.35,72.43,72.28,72.35,42310.0,62.9337,63.0033,62.8728,62.9337,42310.0
2020-06-24 10:50:00,72.37,72.53,72.21,72.32,54085.0,62.9511,63.0903,62.8119,62.9076,54085.0
2020-06-24 11:00:00,72.33,72.36,71.93,71.93,47457.0,62.9163,62.9424,62.5684,62.5684,47457.0
2020-06-24 11:10:00,71.94,72.04,71.71,71.71,32517.0,62.5771,62.6641,62.377,62.377,32517.0
2020-06-24 11:20:00,71.75,71.97,71.65,71.92,20873.0,62.4118,62.6032,62.3248,62.5597,20873.0
2020-06-24 11:30:00,71.84,71.98,71.45,71.45,17666.0,62.4901,62.6119,62.1508,62.1508,17666.0
2020-06-24 11:40:00,71.45,71.5,71.13,71.22,34583.0,62.1508,62.1943,61.8725,61.9508,34583.0
2020-06-24 11:50:00,71.25,71.55,71.14,71.55,23159.0,61.9769,62.2378,61.8812,62.2378,23159.0
2020-06-24 12:00:00,71.53,71.74,71.46,71.52,24272.0,62.2204,62.4031,62.1595,62.2117,24272.0
2020-06-24 12:10:00,71.54,71.74,71.46,71.73,16422.0,62.2291,62.4031,62.1595,62.3944,16422.0
2020-06-24 12:20:00,71.72,71.76,71.59,71.68,22580.0,62.3857,62.4205,62.2726,62.3509,22580.0
2020-06-24 12:30:00,71.66,71.72,71.55,71.63,16806.0,62.3335,62.3857,62.2378,62.3074,16806.0
2020-06-24 12:40:00,71.63,72.0,71.63,71.83,22269.0,62.3074,62.6293,62.3074,62.4814,22269.0
2020-06-24 12:50:00,71.8,71.86,71.71,71.84,14106.0,62.4553,62.5075,62.377,62.4901,14106.0
2020-06-24 13:00:00,71.84,71.95,71.76,71.86,17410.0,62.4901,62.5858,62.4205,62.5075,17410.0
2020-06-24 13:10:00,71.89,71.94,71.75,71.9,12194.0,62.5336,62.5771,62.4118,62.5423,12194.0
2020-06-24 13:20:00,71.83,71.83,71.45,71.47,14374.0,62.4814,62.4814,62.1508,62.1682,14374.0
2020-06-24 13:30:00,71.49,71.49,71.34,71.37,22280.0,62.1856,62.1856,62.0552,62.0813,22280.0
2020-06-24 13:40:00,71.37,71.48,71.27,71.47,15548.0,62.0813,62.1769,61.9943,62.1682,15548.0
2020-06-24 13:50:00,71.46,71.46,71.33,71.46,13667.0,62.1595,62.1595,62.0465,62.1595,13667.0
2020-06-24 14:00:00,71.51,71.51,71.13,71.49,24093.0,62.203,62.203,61.8725,62.1856,24093.0
2020-06-24 14:10:00,71.49,71.64,71.42,71.56,15867.0,62.1856,62.3161,62.1247,62.2465,15867.0
2020-06-24 14:20:00,71.62,71.74,71.52,71.73,15918.0,62.2987,62.4031,62.2117,62.3944,15918.0
2020-06-24 14:30:00,71.69,71.75,71.57,71.59,18168.0,62.3596,62.4118,62.2552,62.2726,18168.0
2020-06-24 14:40:00,71.58,71.65,71.37,71.52,26305.0,62.2639,62.3248,62.0813,62.2117,26305.0
2020-06-24 14:50:00,71.51,71.52,71.28,71.31,20949.0,62.203,62.2117,62.003,62.0291,20949.0
2020-06-24 15:00:00,71.31,71.53,71.31,71.51,19854.0,62.0291,62.2204,62.0291,62.203,19854.0
2020-06-24 15:10:00,71.53,71.92,71.4,71.9,28786.0,62.2204,62.5597,62.1073,62.5423,28786.0
2020-06-24 15:20:00,71.9,71.94,71.64,71.65,18209.0,62.5423,62.5771,62.3161,62.3248,18209.0
2020-06-24 15:30:00,71.72,71.75,71.57,71.69,28791.0,62.3857,62.4118,62.2552,62.3596,28791.0
2020-06-24 15:40:00,71.69,72.04,71.67,71.82,36429.0,62.3596,62.6641,62.3422,62.4727,36429.0
2020-06-24 15:50:00,71.78,71.78,71.39,71.45,151506.0,62.4379,62.4379,62.0986,62.1508,151506.0
2020-06-25 09:30:00,71.15,71.61,71.15,71.59,43304.0,61.8899,62.29,61.8899,62.2726,43304.0
2020-06-25 09:40:00,71.57,71.57,71.04,71.17,42674.0,62.2552,62.2552,61.7942,61.9073,42674.0
2020-06-25 09:50:00,71.2,71.51,71.1,71.51,89605.0,61.9334,62.203,61.8464,62.203,89605.0
2020-06-25 10:00:00,71.49,71.74,71.46,71.62,39897.0,62.1856,62.4031,62.1595,62.2987,39897.0
2020-06-25 10:10:00,71.68,72.01,71.67,71.81,34657.0,62.3509,62.638,62.3422,62.464,34657.0
2020-06-25 10:20:00,71.84,72.13,71.83,72.06,30872.0,62.4901,62.7423,62.4814,62.6814,30872.0
2020-06-25 10:30:00,72.05,72.13,71.89,71.89,18308.0,62.6727,62.7423,62.5336,62.5336,18308.0
2020-06-25 10:40:00,71.96,72.13,71.82,71.96,21728.0,62.5945,62.7423,62.4727,62.5945,21728.0
2020-06-25 10:50:00,71.94,72.14,71.89,72.11,20296.0,62.5771,62.751,62.5336,62.7249,20296.0
2020-06-25 11:00:00,72.09,72.1,71.83,71.85,26132.0,62.7075,62.7162,62.4814,62.4988,26132.0
2020-06-25 11:10:00,71.85,72.28,71.8,72.26,27090.0,62.4988,62.8728,62.4553,62.8554,27090.0
2020-06-25 11:20:00,72.24,72.24,72.11,72.13,17524.0,62.838,62.838,62.7249,62.7423,17524.0
2020-06-25 11:30:00,72.13,72.14,71.75,71.85,25148.0,62.7423,62.751,62.4118,62.4988,25148.0
2020-06-25 11:40:00,71.82,71.96,71.63,71.94,30230.0,62.4727,62.5945,62.3074,62.5771,30230.0
2020-06-25 11:50:00,71.93,72.08,71.89,72.03,22535.0,62.5684,62.6988,62.5336,62.6554,22535.0
2020-06-25 12:00:00,72.06,72.24,72.06,72.14,18491.0,62.6814,62.838,62.6814,62.751,18491.0
2020-06-25 12:10:00,72.14,72.28,72.11,72.24,22320.0,62.751,62.8728,62.7249,62.838,22320.0
2020-06-25 12:20:00,72.23,72.3,72.16,72.23,19251.0,62.8293,62.8902,62.7684,62.8293,19251.0
2020-06-25 12:30:00,72.25,72.33,72.12,72.24,24131.0,62.8467,62.9163,62.7336,62.838,24131.0
2020-06-25 12:40:00,72.25,72.39,72.24,72.26,16382.0,62.8467,62.9685,62.838,62.8554,16382.0
2020-06-25 12:50:00,72.26,72.27,72.18,72.26,10567.0,62.8554,62.8641,62.7858,62.8554,10567.0
2020-06-25 13:00:00,72.26,72.35,72.18,72.31,12176.0,62.8554,62.9337,62.7858,62.8989,12176.0
2020-06-25 13:10:00,72.31,72.44,72.28,72.41,15967.0,62.8989,63.012,62.8728,62.9859,15967.0
2020-06-25 13:20:00,72.4,72.45,72.22,72.31,16610.0,62.9772,63.0207,62.8206,62.8989,16610.0
2020-06-25 13:30:00,72.29,72.43,72.13,72.42,17396.0,62.8815,63.0033,62.7423,62.9946,17396.0
2020-06-25 13:40:00,72.4,72.43,72.36,72.4,15679.0,62.9772,63.0033,62.9424,62.9772,15679.0
2020-06-25 13:50:00,72.39,72.42,72.35,72.42,16507.0,62.9685,62.9946,62.9337,62.9946,16507.0
2020-06-25 14:00:00,72.42,72.43,72.28,72.39,21634.0,62.9946,63.0033,62.8728,62.9685,21634.0
2020-06-25 14:10:00,72.4,72.45,72.35,72.36,16011.0,62.9772,63.0207,62.9337,62.9424,16011.0
2020-06-25 14:20:00,72.36,72.43,72.23,72.41,24639.0,62.9424,63.0033,62.8293,62.9859,24639.0
2020-06-25 14:30:00,72.41,72.41,72.23,72.35,29811.0,62.9859,62.9859,62.8293,62.9337,29811.0
2020-06-25 14:40:00,72.34,72.42,72.3,72.34,30279.0,62.925,62.9946,62.8902,62.925,30279.0
2020-06-25 14:50:00,72.36,72.5,72.34,72.45,37120.0,62.9424,63.0642,62.925,63.0207,37120.0
2020-06-25 15:00:00,72.44,72.95,72.37,72.88,48770.0,63.012,63.4556,62.9511,63.3947,48770.0
2020-06-25 15:10:00,72.87,73.0,72.78,72.95,31706.0,63.386,63.4991,63.3077,63.4556,31706.0
2020-06-25 15:20:00,72.94,73.16,72.94,73.11,36248.0,63.4469,63.6383,63.4469,63.5948,36248.0
2020-06-25 15:30:00,73.1,73.25,72.98,73.03,39334.0,63.5861,63.7166,63.4817,63.5252,39334.0
2020-06-25 15:40:00,73.04,73.2,73.02,73.06,49363.0,63.5339,63.6731,63.5165,63.5513,49363.0
2020-06-25 15:50:00,73.07,73.35,73.02,73.06,163517.0,63.56,63.8036,63.5165,63.5513,163517.0
2020-06-26 09:30:00,72.62,73.32,72.62,73.08,42879.0,63.1686,63.7775,63.1686,63.5687,42879.0
2020-06-26 09:40:00,73.08,73.15,72.66,73.06,20728.0,63.5687,63.6296,63.2034,63.5513,20728.0
2020-06-26 09:50:00,73.08,73.22,72.99,73.18,22581.0,63.5687,63.6905,63.4904,63.6557,22581.0
2020-06-26 10:00:00,73.13,73.23,72.91,72.92,18567.0,63.6122,63.6992,63.4208,63.4295,18567.0
2020-06-26 10:10:00,72.94,72.94,72.38,72.47,47388.0,63.4469,63.4469,62.9598,63.0381,47388.0
2020-06-26 10:20:00,72.5,72.5,72.18,72.43,36981.0,63.0642,63.0642,62.7858,63.0033,36981.0
2020-06-26 10:30:00,72.42,72.56,72.03,72.08,22537.0,62.9946,63.1164,62.6554,62.6988,22537.0
2020-06-26 10:40:00,72.03,72.39,72.03,72.19,19282.0,62.6554,62.9685,62.6554,62.7945,19282.0
2020-06-26 10:50:00,72.2,72.49,72.02,72.34,23935.0,62.8032,63.0555,62.6467,62.925,23935.0
2020-06-26 11:00:00,72.4,72.79,72.4,72.73,16228.0,62.9772,63.3164,62.9772,63.2642,16228.0
2020-06-26 11:10:00,72.7,72.7,72.43,72.52,13590.0,63.2382,63.2382,63.0033,63.0816,13590.0
2020-06-26 11:20:00,72.51,72.65,72.4,72.53,13305.0,63.0729,63.1947,62.9772,63.0903,13305.0
2020-06-26 11:30:00,72.57,72.63,72.34,72.51,14874.0,63.1251,63.1773,62.925,63.0729,14874.0
2020-06-26 11:40:00,72.5,72.56,72.37,72.53,11355.0,63.0642,63.1164,62.9511,63.0903,11355.0
2020-06-26 11:50:00,72.55,72.58,72.37,72.53,11289.0,63.1077,63.1338,62.9511,63.0903,11289.0
2020-06-26 12:00:00,72.51,72.51,72.39,72.46,9367.0,63.0729,63.0729,62.9685,63.0294,9367.0
2020-06-26 12:10:00,72.46,72.57,72.29,72.29,9699.0,63.0294,63.1251,62.8815,62.8815,9699.0
2020-06-26 12:20:00,72.31,72.61,72.16,72.58,11555.0,62.8989,63.1599,62.7684,63.1338,11555.0
2020-06-26 12:30:00,72.57,72.59,72.44,72.55,9947.0,63.1251,63.1425,63.012,63.1077,9947.0
2020-06-26 12:40:00,72.59,72.59,72.34,72.46,107309.0,63.1425,63.1425,62.925,63.0294,107309.0
2020-06-26 12:50:00,72.46,72.79,72.39,72.78,11390.0,63.0294,63.3164,62.9685,63.3077,11390.0
2020-06-26 13:00:00,72.76,72.94,72.71,72.88,8514.0,63.2903,63.4469,63.2469,63.3947,8514.0
2020-06-26 13:10:00,72.9,72.91,72.79,72.84,11424.0,63.4121,63.4208,63.3164,63.3599,11424.0
2020-06-26 13:20:00,72.84,72.94,72.79,72.84,10777.0,63.3599,63.4469,63.3164,63.3599,10777.0
2020-06-26 13:30:00,72.81,72.95,72.73,72.89,25472.0,63.3338,63.4556,63.2642,63.4034,25472.0
2020-06-26 13:40:00,72.9,72.9,72.73,72.87,11545.0,63.4121,63.4121,63.2642,63.386,11545.0
2020-06-26 13:50:00,72.89,72.89,72.71,72.71,22860.0,63.4034,63.4034,63.2469,63.2469,22860.0
2020-06-26 14:00:00,72.7,72.87,72.62,72.84,18928.0,63.2382,63.386,63.1686,63.3599,18928.0
2020-06-26 14:10:00,72.87,72.96,72.79,72.83,12956.0,63.386,63.4643,63.3164,63.3512,12956.0
2020-06-26 14:20:00,72.82,72.85,72.6,72.62,17456.0,63.3425,63.3686,63.1512,63.1686,17456.0
2020-06-26 14:30:00,72.64,72.7,72.41,72.44,20193.0,63.186,63.2382,62.9859,63.012,20193.0
2020-06-26 14:40:00,72.48,72.57,72.3,72.37,19837.0,63.0468,63.1251,62.8902,62.9511,19837.0
2020-06-26 14:50:00,72.36,72.49,72.34,72.38,34586.0,62.9424,63.0555,62.925,62.9598,34586.0
2020-06-26 15:00:00,72.36,72.51,72.31,72.41,78407.0,62.9424,63.0729,62.8989,62.9859,78407.0
2020-06-26 15:10:00,72.41,72.55,72.36,72.37,29397.0,62.9859,63.1077,62.9424,62.9511,29397.0
2020-06-26 15:20:00,72.38,72.51,72.26,72.44,29922.0,62.9598,63.0729,62.8554,63.012,29922.0
2020-06-26 15:30:00,72.43,72.45,72.12,72.16,35801.0,63.0033,63.0207,62.7336,62.7684,35801.0
2020-06-26 15:40:00,72.16,72.68,72.13,72.44,51255.0,62.7684,63.2208,62.7423,63.012,51255.0
2020-06-26 15:50:00,72.44,72.44,71.36,71.79,591454.0,63.012,63.012,62.0726,62.4466,591454.0
2020-06-29 09:30:00,72.64,73.0,72.23,72.3,64206.0,63.186,63.4991,62.8293,62.8902,64206.0
2020-06-29 09:40:00,72.33,72.53,72.12,72.44,47479.0,62.9163,63.0903,62.7336,63.012,47479.0
2020-06-29 09:50:00,72.42,72.63,72.03,72.61,64777.0,62.9946,63.1773,62.6554,63.1599,64777.0
2020-06-29 10:00:00,72.64,72.93,72.61,72.81,33829.0,63.186,63.4382,63.1599,63.3338,33829.0
2020-06-29 10:10:00,72.83,73.08,72.6,73.03,22590.0,63.3512,63.5687,63.1512,63.5252,22590.0
2020-06-29 10:20:00,73.05,73.24,73.03,73.06,30667.0,63.5426,63.7079,63.5252,63.5513,30667.0
2020-06-29 10:30:00,73.11,73.4,73.1,73.35,35671.0,63.5948,63.847,63.5861,63.8036,35671.0
2020-06-29 10:40:00,73.37,73.4,73.2,73.35,32572.0,63.821,63.847,63.6731,63.8036,32572.0
2020-06-29 10:50:00,73.34,73.52,73.34,73.4,27008.0,63.7949,63.9514,63.7949,63.847,27008.0
2020-06-29 11:00:00,73.41,73.54,73.37,73.46,30637.0,63.8557,63.9688,63.821,63.8992,30637.0
2020-06-29 11:10:00,73.45,73.46,73.23,73.36,23271.0,63.8905,63.8992,63.6992,63.8123,23271.0
2020-06-29 11:20:00,73.4,73.68,73.37,73.64,18586.0,63.847,64.0906,63.821,64.0558,18586.0
2020-06-29 11:30:00,73.66,73.84,73.59,73.84,27990.0,64.0732,64.2298,64.0123,64.2298,27990.0
2020-06-29 11:40:00,73.84,73.91,73.63,73.78,26162.0,64.2298,64.2907,64.0471,64.1776,26162.0
2020-06-29 11:50:00,73.79,73.82,73.58,73.58,19138.0,64.1863,64.2124,64.0036,64.0036,19138.0
2020-06-29 12:00:00,73.63,73.73,73.6,73.61,14937.0,64.0471,64.1341,64.021,64.0297,14937.0
2020-06-29 12:10:00,73.62,73.72,73.51,73.68,16124.0,64.0384,64.1254,63.9427,64.0906,16124.0
2020-06-29 12:20:00,73.7,73.75,73.64,73.74,14124.0,64.108,64.1515,64.0558,64.1428,14124.0
2020-06-29 12:30:00,73.73,73.78,73.68,73.72,22927.0,64.1341,64.1776,64.0906,64.1254,22927.0
2020-06-29 12:40:00,73.72,73.73,73.66,73.71,16731.0,64.1254,64.1341,64.0732,64.1167,16731.0
2020-06-29 12:50:00,73.71,73.76,73.57,73.66,31766.0,64.1167,64.1602,63.9949,64.0732,31766.0
2020-06-29 13:00:00,73.68,73.68,73.55,73.57,11398.0,64.0906,64.0906,63.9775,63.9949,11398.0
2020-06-29 13:10:00,73.58,73.61,73.54,73.56,17130.0,64.0036,64.0297,63.9688,63.9862,17130.0
2020-06-29 13:20:00,73.56,73.6,73.5,73.59,22910.0,63.9862,64.021,63.934,64.0123,22910.0
2020-06-29 13:30:00,73.6,73.67,73.52,73.67,16293.0,64.021,64.0819,63.9514,64.0819,16293.0
2020-06-29 13:40:00,73.68,73.69,73.6,73.62,15543.0,64.0906,64.0993,64.021,64.0384,15543.0
2020-06-29 13:50:00,73.61,73.64,73.51,73.55,24228.0,64.0297,64.0558,63.9427,63.9775,24228.0
2020-06-29 14:00:00,73.56,73.62,73.43,73.43,19955.0,63.9862,64.0384,63.8731,63.8731,19955.0
2020-06-29 14:10:00,73.41,73.54,73.39,73.52,18348.0,63.8557,63.9688,63.8383,63.9514,18348.0
2020-06-29 14:20:00,73.5,73.56,73.33,73.33,15437.0,63.934,63.9862,63.7862,63.7862,15437.0
2020-06-29 14:30:00,73.32,73.41,73.32,73.4,17833.0,63.7775,63.8557,63.7775,63.847,17833.0
2020-06-29 14:40:00,73.41,73.51,73.35,73.37,15825.0,63.8557,63.9427,63.8036,63.821,15825.0
2020-06-29 14:50:00,73.38,73.57,73.37,73.54,67253.0,63.8297,63.9949,63.821,63.9688,67253.0
2020-06-29 15:00:00,73.54,73.57,73.28,73.32,30636.0,63.9688,63.9949,63.7427,63.7775,30636.0
2020-06-29 15:10:00,73.31,73.37,73.24,73.35,23353.0,63.7688,63.821,63.7079,63.8036,23353.0
2020-06-29 15:20:00,73.34,73.47,73.33,73.4,35563.0,63.7949,63.9079,63.7862,63.847,35563.0
2020-06-29 15:30:00,73.42,73.49,73.37,73.46,43506.0,63.8644,63.9253,63.821,63.8992,43506.0
2020-06-29 15:40:00,73.46,73.58,73.31,73.34,68689.0,63.8992,64.0036,63.7688,63.7949,68689.0
2020-06-29 15:50:00,73.35,73.74,73.33,73.74,141559.0,63.8036,64.1428,63.7862,64.1428,141559.0
2020-06-30 09:30:00,73.6,74.15,73.3,74.09,73680.0,64.021,64.4994,63.7601,64.4472,73680.0
2020-06-30 09:40:00,74.12,74.36,73.95,74.08,44491.0,64.4733,64.6821,64.3255,64.4385,44491.0
2020-06-30 09:50:00,74.12,74.46,73.97,74.39,32475.0,64.4733,64.7691,64.3429,64.7082,32475.0
2020-06-30 10:00:00,74.42,74.63,74.36,74.58,40259.0,64.7343,64.917,64.6821,64.8735,40259.0
2020-06-30 10:10:00,74.58,74.59,74.37,74.42,20652.0,64.8735,64.8822,64.6908,64.7343,20652.0
2020-06-30 10:20:00,74.46,74.75,74.43,74.57,41372.0,64.7691,65.0213,64.743,64.8648,41372.0
2020-06-30 10:30:00,74.56,74.63,74.37,74.42,16687.0,64.8561,64.917,64.6908,64.7343,16687.0
2020-06-30 10:40:00,74.43,74.66,74.43,74.62,43866.0,64.743,64.9431,64.743,64.9083,43866.0
2020-06-30 10:50:00,74.63,75.02,74.63,74.97,35414.0,64.917,65.2562,64.917,65.2127,35414.0
2020-06-30 11:00:00,74.98,75.05,74.89,75.0,33083.0,65.2214,65.2823,65.1431,65.2388,33083.0
2020-06-30 11:10:00,75.02,75.03,74.82,74.97,24711.0,65.2562,65.2649,65.0822,65.2127,24711.0
2020-06-30 11:20:00,74.97,75.04,74.85,74.87,19717.0,65.2127,65.2736,65.1083,65.1257,19717.0
2020-06-30 11:30:00,74.86,74.87,74.6,74.61,19289.0,65.117,65.1257,64.8909,64.8996,19289.0
2020-06-30 11:40:00,74.6,75.04,74.49,74.92,156830.0,64.8909,65.2736,64.7952,65.1692,156830.0
2020-06-30 11:50:00,74.94,75.14,74.91,75.06,32642.0,65.1866,65.3606,65.1605,65.291,32642.0
2020-06-30 12:00:00,75.07,75.19,74.94,75.17,19219.0,65.2997,65.4041,65.1866,65.3867,19219.0
2020-06-30 12:10:00,75.18,75.35,75.17,75.3,25213.0,65.3954,65.5433,65.3867,65.4998,25213.0
2020-06-30 12:20:00,75.3,75.4,75.26,75.36,22997.0,65.4998,65.5867,65.465,65.552,22997.0
2020-06-30 12:30:00,75.35,75.39,75.21,75.34,42402.0,65.5433,65.5781,65.4215,65.5346,42402.0
2020-06-30 12:40:00,75.34,75.34,75.08,75.18,44802.0,65.5346,65.5346,65.3084,65.3954,44802.0
2020-06-30 12:50:00,75.2,75.23,75.07,75.14,35269.0,65.4128,65.4389,65.2997,65.3606,35269.0
2020-06-30 13:00:00,75.13,75.29,75.1,75.18,33228.0,65.3519,65.4911,65.3258,65.3954,33228.0
2020-06-30 13:10:00,75.19,75.23,75.08,75.17,23608.0,65.4041,65.4389,65.3084,65.3867,23608.0
2020-06-30 13:20:00,75.18,75.31,75.14,75.28,25293.0,65.3954,65.5085,65.3606,65.4824,25293.0
2020-06-30 13:30:00,75.29,75.29,74.91,74.92,40382.0,65.4911,65.4911,65.1605,65.1692,40382.0
2020-06-30 13:40:00,74.92,75.05,74.88,75.05,28571.0,65.1692,65.2823,65.1344,65.2823,28571.0
2020-06-30 13:50:00,75.06,75.2,74.98,75.15,31486.0,65.291,65.4128,65.2214,65.3693,31486.0
2020-06-30 14:00:00,75.17,75.18,75.0,75.08,43161.0,65.3867,65.3954,65.2388,65.3084,43161.0
2020-06-30 14:10:00,75.06,75.09,74.97,75.08,28762.0,65.291,65.3171,65.2127,65.3084,28762.0
2020-06-30 14:20:00,75.07,75.18,75.06,75.17,26543.0,65.2997,65.3954,65.291,65.3867,26543.0
2020-06-30 14:30:00,75.16,75.19,75.05,75.14,24000.0,65.378,65.4041,65.2823,65.3606,24000.0
2020-06-30 14:40:00,75.14,75.17,75.09,75.14,21929.0,65.3606,65.3867,65.3171,65.3606,21929.0
2020-06-30 14:50:00,75.15,75.26,75.11,75.23,28968.0,65.3693,65.465,65.3345,65.4389,28968.0
2020-06-30 15:00:00,75.23,75.23,75.01,75.03,27044.0,65.4389,65.4389,65.2475,65.2649,27044.0
2020-06-30 15:10:00,75.03,75.3,75.02,75.29,55217.0,65.2649,65.4998,65.2562,65.4911,55217.0
2020-06-30 15:20:00,75.29,75.42,75.27,75.36,41757.0,65.4911,65.6041,65.4737,65.552,41757.0
2020-06-30 15:30:00,75.35,75.55,75.32,75.46,89548.0,65.5433,65.7172,65.5172,65.6389,89548.0
2020-06-30 15:40:00,75.47,75.53,75.34,75.42,84542.0,65.6476,65.6998,65.5346,65.6041,84542.0
2020-06-30 15:50:00,75.42,76.27,75.42,75.75,323775.0,65.6041,66.3435,65.6041,65.8912,323775.0
2020-07-01 09:30:00,75.78,76.42,75.59,76.25,97016.0,65.9173,66.474,65.752,66.3261,97016.0
2020-07-01 09:40:00,76.25,76.32,75.94,76.06,70579.0,66.3261,66.387,66.0565,66.1609,70579.0
2020-07-01 09:50:00,76.06,76.21,75.49,75.57,62480.0,66.1609,66.2913,65.665,65.7346,62480.0
2020-07-01 10:00:00,75.59,75.92,75.57,75.84,36526.0,65.752,66.0391,65.7346,65.9695,36526.0
2020-07-01 10:10:00,75.85,76.16,75.81,76.03,34933.0,65.9782,66.2478,65.9434,66.1348,34933.0
2020-07-01 10:20:00,76.04,76.16,75.87,75.96,32780.0,66.1435,66.2478,65.9956,66.0739,32780.0
2020-07-01 10:30:00,76.0,76.29,75.99,76.15,40144.0,66.1087,66.3609,66.1,66.2391,40144.0
2020-07-01 10:40:00,76.2,76.25,76.03,76.07,25044.0,66.2826,66.3261,66.1348,66.1695,25044.0
2020-07-01 10:50:00,76.08,76.27,75.99,76.25,22857.0,66.1782,66.3435,66.1,66.3261,22857.0
2020-07-01 11:00:00,76.26,76.28,76.08,76.26,50232.0,66.3348,66.3522,66.1782,66.3348,50232.0
2020-07-01 11:10:00,76.28,76.31,76.12,76.17,41044.0,66.3522,66.3783,66.213,66.2565,41044.0
2020-07-01 11:20:00,76.18,76.18,75.91,75.93,52018.0,66.2652,66.2652,66.0304,66.0478,52018.0
2020-07-01 11:30:00,75.91,75.94,75.8,75.83,34452.0,66.0304,66.0565,65.9347,65.9608,34452.0
2020-07-01 11:40:00,75.79,76.0,75.79,76.0,29325.0,65.926,66.1087,65.926,66.1087,29325.0
2020-07-01 11:50:00,75.96,76.01,75.86,75.98,23701.0,66.0739,66.1174,65.9869,66.0913,23701.0
2020-07-01 12:00:00,75.98,76.16,75.95,76.15,22483.0,66.0913,66.2478,66.0652,66.2391,22483.0
2020-07-01 12:10:00,76.15,76.35,76.09,76.32,24957.0,66.2391,66.4131,66.1869,66.387,24957.0
2020-07-01 12:20:00,76.31,76.42,76.28,76.28,24907.0,66.3783,66.474,66.3522,66.3522,24907.0
2020-07-01 12:30:00,76.25,76.39,76.23,76.37,22237.0,66.3261,66.4479,66.3087,66.4305,22237.0
2020-07-01 12:40:00,76.37,76.41,76.09,76.21,42291.0,66.4305,66.4653,66.1869,66.2913,42291.0
2020-07-01 12:50:00,76.19,76.21,76.04,76.17,19796.0,66.2739,66.2913,66.1435,66.2565,19796.0
2020-07-01 13:00:00,76.17,76.18,76.03,76.03,14687.0,66.2565,66.2652,66.1348,66.1348,14687.0
2020-07-01 13:10:00,76.03,76.13,76.02,76.1,22562.0,66.1348,66.2217,66.1261,66.1956,22562.0
2020-07-01 13:20:00,76.1,76.23,76.07,76.19,30224.0,66.1956,66.3087,66.1695,66.2739,30224.0
2020-07-01 13:30:00,76.18,76.28,76.16,76.28,28243.0,66.2652,66.3522,66.2478,66.3522,28243.0
2020-07-01 13:40:00,76.27,76.27,76.04,76.05,24027.0,66.3435,66.3435,66.1435,66.1522,24027.0
2020-07-01 13:50:00,76.05,76.16,76.01,76.12,32282.0,66.1522,66.2478,66.1174,66.213,32282.0
2020-07-01 14:00:00,76.13,76.21,76.07,76.14,38730.0,66.2217,66.2913,66.1695,66.2304,38730.0
2020-07-01 14:10:00,76.13,76.33,76.12,76.22,35890.0,66.2217,66.3957,66.213,66.3,35890.0
2020-07-01 14:20:00,76.24,76.28,76.13,76.27,32555.0,66.3174,66.3522,66.2217,66.3435,32555.0
2020-07-01 14:30:00,76.29,76.35,76.26,76.29,62614.0,66.3609,66.4131,66.3348,66.3609,62614.0
2020-07-01 14:40:00,76.31,76.43,76.29,76.35,30841.0,66.3783,66.4827,66.3609,66.4131,30841.0
2020-07-01 14:50:00,76.35,76.53,76.35,76.53,28069.0,66.4131,66.5697,66.4131,66.5697,28069.0
2020-07-01 15:00:00,76.53,76.67,76.47,76.63,32093.0,66.5697,66.6915,66.5175,66.6567,32093.0
2020-07-01 15:10:00,76.61,76.66,76.51,76.51,20981.0,66.6393,66.6828,66.5523,66.5523,20981.0
2020-07-01 15:20:00,76.52,76.66,76.5,76.61,22683.0,66.561,66.6828,66.5436,66.6393,22683.0
2020-07-01 15:30:00,76.62,76.71,76.53,76.63,50884.0,66.648,66.7263,66.5697,66.6567,50884.0
2020-07-01 15:40:00,76.63,76.66,76.45,76.59,49813.0,66.6567,66.6828,66.5001,66.6219,49813.0
2020-07-01 15:50:00,76.55,76.6,76.14,76.27,116184.0,66.5871,66.6306,66.2304,66.3435,116184.0
2020-07-02 09:30:00,77.18,77.56,76.89,77.43,45298.0,67.1351,67.4656,66.8828,67.3525,45298.0
2020-07-02 09:40:00,77.45,77.58,77.27,77.29,16268.0,67.3699,67.483,67.2134,67.2308,16268.0
2020-07-02 09:50:00,77.36,77.37,77.08,77.14,15548.0,67.2917,67.3004,67.0481,67.1003,15548.0
2020-07-02 10:00:00,77.06,77.22,77.06,77.07,9148.0,67.0307,67.1699,67.0307,67.0394,9148.0
2020-07-02 10:10:00,77.14,77.14,76.9,76.97,12797.0,67.1003,67.1003,66.8915,66.9524,12797.0
2020-07-02 10:20:00,76.98,76.99,76.67,76.7,18599.0,66.9611,66.9698,66.6915,66.7176,18599.0
2020-07-02 10:30:00,76.64,76.83,76.54,76.83,23258.0,66.6654,66.8306,66.5784,66.8306,23258.0
2020-07-02 10:40:00,76.83,76.87,76.55,76.59,25190.0,66.8306,66.8654,66.5871,66.6219,25190.0
2020-07-02 10:50:00,76.59,76.69,76.32,76.34,19806.0,66.6219,66.7089,66.387,66.4044,19806.0
2020-07-02 11:00:00,76.3,76.4,76.13,76.33,23244.0,66.3696,66.4566,66.2217,66.3957,23244.0
2020-07-02 11:10:00,76.29,76.42,76.14,76.4,13118.0,66.3609,66.474,66.2304,66.4566,13118.0
2020-07-02 11:20:00,76.41,76.63,76.38,76.48,13348.0,66.4653,66.6567,66.4392,66.5262,13348.0
2020-07-02 11:30:00,76.5,76.65,76.49,76.59,10014.0,66.5436,66.6741,66.5349,66.6219,10014.0
2020-07-02 11:40:00,76.58,76.7,76.58,76.69,15527.0,66.6132,66.7176,66.6132,66.7089,15527.0
2020-07-02 11:50:00,76.7,76.85,76.6,76.85,42171.0,66.7176,66.848,66.6306,66.848,42171.0
2020-07-02 12:00:00,76.83,76.87,76.69,76.73,24051.0,66.8306,66.8654,66.7089,66.7437,24051.0
2020-07-02 12:10:00,76.73,76.89,76.72,76.84,17366.0,66.7437,66.8828,66.735,66.8393,17366.0
2020-07-02 12:20:00,76.82,76.84,76.72,76.84,19301.0,66.8219,66.8393,66.735,66.8393,19301.0
2020-07-02 12:30:00,76.81,76.88,76.75,76.86,17287.0,66.8132,66.8741,66.761,66.8567,17287.0
2020-07-02 12:40:00,76.84,76.86,76.78,76.8,19952.0,66.8393,66.8567,66.7871,66.8045,19952.0
2020-07-02 12:50:00,76.78,76.93,76.78,76.91,17367.0,66.7871,66.9176,66.7871,66.9002,17367.0
2020-07-02 13:00:00,76.92,77.05,76.89,77.04,29106.0,66.9089,67.022,66.8828,67.0133,29106.0
2020-07-02 13:10:00,77.03,77.2,77.03,77.12,27972.0,67.0046,67.1525,67.0046,67.0829,27972.0
2020-07-02 13:20:00,77.11,77.24,77.09,77.22,22649.0,67.0742,67.1873,67.0568,67.1699,22649.0
2020-07-02 13:30:00,77.22,77.3,77.21,77.29,19153.0,67.1699,67.2395,67.1612,67.2308,19153.0
2020-07-02 13:40:00,77.3,77.33,77.23,77.29,14919.0,67.2395,67.2656,67.1786,67.2308,14919.0
2020-07-02 13:50:00,77.27,77.31,77.07,77.09,20249.0,67.2134,67.2482,67.0394,67.0568,20249.0
2020-07-02 14:00:00,77.08,77.18,77.02,77.03,24036.0,67.0481,67.1351,66.9959,67.0046,24036.0
2020-07-02 14:10:00,77.04,77.13,77.01,77.12,17509.0,67.0133,67.0916,66.9872,67.0829,17509.0
2020-07-02 14:20:00,77.11,77.24,77.1,77.22,36859.0,67.0742,67.1873,67.0655,67.1699,36859.0
2020-07-02 14:30:00,77.23,77.34,77.23,77.33,16544.0,67.1786,67.2743,67.1786,67.2656,16544.0
2020-07-02 14:40:00,77.33,77.33,77.2,77.25,22169.0,67.2656,67.2656,67.1525,67.196,22169.0
2020-07-02 14:50:00,77.24,77.31,77.16,77.2,27867.0,67.1873,67.2482,67.1177,67.1525,27867.0
2020-07-02 15:00:00,77.2,77.24,77.02,77.03,36759.0,67.1525,67.1873,66.9959,67.0046,36759.0
2020-07-02 15:10:00,77.01,77.09,77.01,77.08,31915.0,66.9872,67.0568,66.9872,67.0481,31915.0
2020-07-02 15:20:00,77.08,77.15,77.04,77.06,43969.0,67.0481,67.109,67.0133,67.0307,43969.0
2020-07-02 15:30:00,77.04,77.12,76.99,77.03,56858.0,67.0133,67.0829,66.9698,67.0046,56858.0
2020-07-02 15:40:00,77.04,77.06,76.77,76.88,61543.0,67.0133,67.0307,66.7784,66.8741,61543.0
2020-07-02 15:50:00,76.87,76.87,76.52,76.58,171269.0,66.8654,66.8654,66.561,66.6132,171269.0
2020-07-06 09:30:00,78.74,78.74,77.71,77.94,74645.0,68.4921,68.4921,67.5961,67.7962,74645.0
2020-07-06 09:40:00,78.0,78.1,77.82,77.89,35612.0,67.8484,67.9353,67.6918,67.7527,35612.0
2020-07-06 09:50:00,77.95,78.62,77.95,78.55,78550.0,67.8049,68.3877,67.8049,68.3268,78550.0
2020-07-06 10:00:00,78.57,78.77,78.09,78.25,70877.0,68.3442,68.5181,67.9266,68.0658,70877.0
2020-07-06 10:10:00,78.28,78.47,78.05,78.24,33646.0,68.0919,68.2572,67.8919,68.0571,33646.0
2020-07-06 10:20:00,78.2,78.25,77.94,78.07,26071.0,68.0223,68.0658,67.7962,67.9093,26071.0
2020-07-06 10:30:00,78.07,78.25,77.98,78.25,29206.0,67.9093,68.0658,67.831,68.0658,29206.0
2020-07-06 10:40:00,78.26,78.35,78.15,78.33,38344.0,68.0745,68.1528,67.9788,68.1354,38344.0
2020-07-06 10:50:00,78.33,78.42,78.3,78.35,28022.0,68.1354,68.2137,68.1093,68.1528,28022.0
2020-07-06 11:00:00,78.35,78.55,78.35,78.51,41953.0,68.1528,68.3268,68.1528,68.292,41953.0
2020-07-06 11:10:00,78.51,78.78,78.38,78.77,27085.0,68.292,68.5268,68.1789,68.5181,27085.0
2020-07-06 11:20:00,78.78,78.78,78.53,78.58,33786.0,68.5268,68.5268,68.3094,68.3529,33786.0
2020-07-06 11:30:00,78.59,78.66,78.44,78.61,30359.0,68.3616,68.4225,68.2311,68.379,30359.0
2020-07-06 11:40:00,78.63,78.65,78.47,78.55,26042.0,68.3964,68.4138,68.2572,68.3268,26042.0
2020-07-06 11:50:00,78.55,78.55,78.32,78.35,22996.0,68.3268,68.3268,68.1267,68.1528,22996.0
2020-07-06 12:00:00,78.35,78.38,78.11,78.13,31733.0,68.1528,68.1789,67.944,67.9614,31733.0
2020-07-06 12:10:00,78.14,78.14,77.98,78.0,26034.0,67.9701,67.9701,67.831,67.8484,26034.0
2020-07-06 12:20:00,78.0,78.04,77.92,78.0,29549.0,67.8484,67.8832,67.7788,67.8484,29549.0
2020-07-06 12:30:00,78.0,78.03,77.92,77.93,22422.0,67.8484,67.8745,67.7788,67.7875,22422.0
2020-07-06 12:40:00,77.92,78.04,77.91,78.02,22652.0,67.7788,67.8832,67.7701,67.8658,22652.0
2020-07-06 12:50:00,78.02,78.04,77.97,78.01,25255.0,67.8658,67.8832,67.8223,67.8571,25255.0
2020-07-06 13:00:00,78.01,78.04,77.89,77.92,25199.0,67.8571,67.8832,67.7527,67.7788,25199.0
2020-07-06 13:10:00,77.92,77.97,77.78,77.83,37010.0,67.7788,67.8223,67.657,67.7005,37010.0
2020-07-06 13:20:00,77.83,78.04,77.82,78.04,20501.0,67.7005,67.8832,67.6918,67.8832,20501.0
2020-07-06 13:30:00,78.04,78.07,77.98,77.99,34475.0,67.8832,67.9093,67.831,67.8397,34475.0
2020-07-06 13:40:00,77.98,78.13,77.94,78.12,27473.0,67.831,67.9614,67.7962,67.9527,27473.0
2020-07-06 13:50:00,78.12,78.13,78.02,78.11,32059.0,67.9527,67.9614,67.8658,67.944,32059.0
2020-07-06 14:00:00,78.1,78.12,77.88,77.89,32900.0,67.9353,67.9527,67.744,67.7527,32900.0
2020-07-06 14:10:00,77.9,77.92,77.74,77.75,36916.0,67.7614,67.7788,67.6222,67.6309,36916.0
2020-07-06 14:20:00,77.75,77.81,77.67,77.74,38416.0,67.6309,67.6831,67.5613,67.6222,38416.0
2020-07-06 14:30:00,77.75,78.0,77.69,77.94,44394.0,67.6309,67.8484,67.5787,67.7962,44394.0
2020-07-06 14:40:00,77.95,77.97,77.75,77.83,36266.0,67.8049,67.8223,67.6309,67.7005,36266.0
2020-07-06 14:50:00,77.8,77.83,77.72,77.73,38102.0,67.6744,67.7005,67.6048,67.6135,38102.0
2020-07-06 15:00:00,77.72,77.77,77.56,77.64,47525.0,67.6048,67.6483,67.4656,67.5352,47525.0
2020-07-06 15:10:00,77.65,77.85,77.62,77.8,58689.0,67.5439,67.7179,67.5178,67.6744,58689.0
2020-07-06 15:20:00,77.8,77.94,77.79,77.88,71577.0,67.6744,67.7962,67.6657,67.744,71577.0
2020-07-06 15:30:00,77.87,78.04,77.81,77.81,106059.0,67.7353,67.8832,67.6831,67.6831,106059.0
2020-07-06 15:40:00,77.81,77.97,77.78,77.97,75294.0,67.6831,67.8223,67.657,67.8223,75294.0
2020-07-06 15:50:00,78.0,78.04,77.73,77.86,261908.0,67.8484,67.8832,67.6135,67.7266,261908.0
2020-07-07 09:30:00,77.23,77.5,76.57,76.8,150713.0,67.1786,67.4134,66.6045,66.8045,150713.0
2020-07-07 09:40:00,76.8,77.0,76.54,76.8,175031.0,66.8045,66.9785,66.5784,66.8045,175031.0
2020-07-07 09:50:00,76.78,77.15,76.31,76.37,133583.0,66.7871,67.109,66.3783,66.4305,133583.0
2020-07-07 10:00:00,76.37,76.58,76.09,76.19,125607.0,66.4305,66.6132,66.1869,66.2739,125607.0
2020-07-07 10:10:00,76.21,76.37,75.86,75.92,122616.0,66.2913,66.4305,65.9869,66.0391,122616.0
2020-07-07 10:20:00,75.93,76.56,75.71,76.47,183559.0,66.0478,66.5958,65.8564,66.5175,183559.0
2020-07-07 10:30:00,76.45,76.56,76.23,76.48,56752.0,66.5001,66.5958,66.3087,66.5262,56752.0
2020-07-07 10:40:00,76.48,76.64,76.02,76.21,53024.0,66.5262,66.6654,66.1261,66.2913,53024.0
2020-07-07 10:50:00,76.25,76.28,75.88,75.99,50424.0,66.3261,66.3522,66.0043,66.1,50424.0
2020-07-07 11:00:00,75.99,76.06,75.75,75.75,85021.0,66.1,66.1609,65.8912,65.8912,85021.0
2020-07-07 11:10:00,75.75,76.15,75.73,76.02,206754.0,65.8912,66.2391,65.8738,66.1261,206754.0
2020-07-07 11:20:00,75.98,76.01,75.64,75.65,65516.0,66.0913,66.1174,65.7955,65.8042,65516.0
2020-07-07 11:30:00,75.66,75.71,75.47,75.47,49107.0,65.8129,65.8564,65.6476,65.6476,49107.0
2020-07-07 11:40:00,75.47,75.48,74.89,75.13,108081.0,65.6476,65.6563,65.1431,65.3519,108081.0
2020-07-07 11:50:00,75.12,75.44,75.07,75.19,52035.0,65.3432,65.6215,65.2997,65.4041,52035.0
2020-07-07 12:00:00,75.19,75.35,75.1,75.12,51007.0,65.4041,65.5433,65.3258,65.3432,51007.0
2020-07-07 12:10:00,75.11,75.23,75.0,75.07,68448.0,65.3345,65.4389,65.2388,65.2997,68448.0
2020-07-07 12:20:00,75.06,75.21,75.05,75.09,43195.0,65.291,65.4215,65.2823,65.3171,43195.0
2020-07-07 12:30:00,75.06,75.42,75.06,75.18,33906.0,65.291,65.6041,65.291,65.3954,33906.0
2020-07-07 12:40:00,75.18,75.22,75.05,75.11,20503.0,65.3954,65.4302,65.2823,65.3345,20503.0
2020-07-07 12:50:00,75.1,75.25,75.03,75.25,34508.0,65.3258,65.4563,65.2649,65.4563,34508.0
2020-07-07 13:00:00,75.26,75.35,75.08,75.12,40606.0,65.465,65.5433,65.3084,65.3432,40606.0
2020-07-07 13:10:00,75.11,75.18,75.05,75.08,30640.0,65.3345,65.3954,65.2823,65.3084,30640.0
2020-07-07 13:20:00,75.06,75.11,74.89,74.99,38527.0,65.291,65.3345,65.1431,65.2301,38527.0
2020-07-07 13:30:00,74.98,75.06,74.92,74.95,80338.0,65.2214,65.291,65.1692,65.1953,80338.0
2020-07-07 13:40:00,74.94,75.05,74.9,75.02,37850.0,65.1866,65.2823,65.1518,65.2562,37850.0
2020-07-07 13:50:00,75.01,75.04,74.86,74.96,29146.0,65.2475,65.2736,65.117,65.204,29146.0
2020-07-07 14:00:00,74.95,75.01,74.8,74.88,32199.0,65.1953,65.2475,65.0648,65.1344,32199.0
2020-07-07 14:10:00,74.88,75.04,74.88,74.99,21533.0,65.1344,65.2736,65.1344,65.2301,21533.0
2020-07-07 14:20:00,75.0,75.01,74.9,74.97,27972.0,65.2388,65.2475,65.1518,65.2127,27972.0
2020-07-07 14:30:00,74.97,75.02,74.89,74.9,49218.0,65.2127,65.2562,65.1431,65.1518,49218.0
2020-07-07 14:40:00,74.92,75.01,74.78,74.8,30766.0,65.1692,65.2475,65.0474,65.0648,30766.0
2020-07-07 14:50:00,74.82,74.87,74.73,74.74,46772.0,65.0822,65.1257,65.0039,65.0126,46772.0
2020-07-07 15:00:00,74.75,74.8,74.48,74.54,47921.0,65.0213,65.0648,64.7865,64.8387,47921.0
2020-07-07 15:10:00,74.54,74.58,74.41,74.49,59631.0,64.8387,64.8735,64.7256,64.7952,59631.0
2020-07-07 15:20:00,74.5,74.51,74.32,74.36,71759.0,64.8039,64.8126,64.6473,64.6821,71759.0
2020-07-07 15:30:00,74.36,74.57,74.31,74.32,92849.0,64.6821,64.8648,64.6386,64.6473,92849.0
2020-07-07 15:40:00,74.31,74.39,73.92,73.96,126469.0,64.6386,64.7082,64.2994,64.3342,126469.0
2020-07-07 15:50:00,73.96,74.11,73.87,74.01,278236.0,64.3342,64.4646,64.2559,64.3777,278236.0
2020-07-08 09:30:00,74.55,75.43,74.37,75.38,98922.0,64.8474,65.6128,64.6908,65.5694,98922.0
2020-07-08 09:40:00,75.31,75.57,75.24,75.52,51207.0,65.5085,65.7346,65.4476,65.6911,51207.0
2020-07-08 09:50:00,75.5,75.74,75.36,75.53,70994.0,65.6737,65.8825,65.552,65.6998,70994.0
2020-07-08 10:00:00,75.57,75.7,75.33,75.6,71194.0,65.7346,65.8477,65.5259,65.7607,71194.0
2020-07-08 10:10:00,75.61,75.62,75.35,75.42,58719.0,65.7694,65.7781,65.5433,65.6041,58719.0
2020-07-08 10:20:00,75.41,75.41,75.1,75.17,55444.0,65.5954,65.5954,65.3258,65.3867,55444.0
2020-07-08 10:30:00,75.15,75.28,75.01,75.05,54607.0,65.3693,65.4824,65.2475,65.2823,54607.0
2020-07-08 10:40:00,75.06,75.19,74.7,74.77,63465.0,65.291,65.4041,64.9779,65.0387,63465.0
2020-07-08 10:50:00,74.76,74.99,74.69,74.95,36696.0,65.03,65.2301,64.9692,65.1953,36696.0
2020-07-08 11:00:00,74.96,74.98,74.49,74.65,28443.0,65.204,65.2214,64.7952,64.9344,28443.0
2020-07-08 11:10:00,74.66,74.78,74.56,74.6,26603.0,64.9431,65.0474,64.8561,64.8909,26603.0
2020-07-08 11:20:00,74.61,74.73,74.53,74.73,50401.0,64.8996,65.0039,64.83,65.0039,50401.0
2020-07-08 11:30:00,74.72,74.93,74.68,74.92,26031.0,64.9953,65.1779,64.9605,65.1692,26031.0
2020-07-08 11:40:00,74.93,74.96,74.73,74.8,26824.0,65.1779,65.204,65.0039,65.0648,26824.0
2020-07-08 11:50:00,74.8,74.9,74.73,74.83,20638.0,65.0648,65.1518,65.0039,65.0909,20638.0
2020-07-08 12:00:00,74.85,74.93,74.74,74.77,27228.0,65.1083,65.1779,65.0126,65.0387,27228.0
2020-07-08 12:10:00,74.77,74.84,74.68,74.81,31819.0,65.0387,65.0996,64.9605,65.0735,31819.0
2020-07-08 12:20:00,74.82,74.87,74.69,74.7,22405.0,65.0822,65.1257,64.9692,64.9779,22405.0
2020-07-08 12:30:00,74.7,74.7,74.47,74.51,22984.0,64.9779,64.9779,64.7778,64.8126,22984.0
2020-07-08 12:40:00,74.51,74.51,74.34,74.41,17931.0,64.8126,64.8126,64.6647,64.7256,17931.0
2020-07-08 12:50:00,74.4,74.5,74.33,74.48,23203.0,64.7169,64.8039,64.656,64.7865,23203.0
2020-07-08 13:00:00,74.48,74.5,74.41,74.47,34204.0,64.7865,64.8039,64.7256,64.7778,34204.0
2020-07-08 13:10:00,74.46,74.46,74.27,74.29,22721.0,64.7691,64.7691,64.6038,64.6212,22721.0
2020-07-08 13:20:00,74.28,74.28,74.08,74.17,26492.0,64.6125,64.6125,64.4385,64.5168,26492.0
2020-07-08 13:30:00,74.17,74.36,74.16,74.33,20170.0,64.5168,64.6821,64.5081,64.656,20170.0
2020-07-08 13:40:00,74.33,74.38,74.24,74.3,20029.0,64.656,64.6995,64.5777,64.6299,20029.0
2020-07-08 13:50:00,74.3,74.38,74.25,74.27,20067.0,64.6299,64.6995,64.5864,64.6038,20067.0
2020-07-08 14:00:00,74.29,74.45,74.22,74.28,25649.0,64.6212,64.7604,64.5603,64.6125,25649.0
2020-07-08 14:10:00,74.27,74.34,74.17,74.19,18518.0,64.6038,64.6647,64.5168,64.5342,18518.0
2020-07-08 14:20:00,74.17,74.33,74.13,74.29,21497.0,64.5168,64.656,64.482,64.6212,21497.0
2020-07-08 14:30:00,74.27,74.28,74.1,74.22,15374.0,64.6038,64.6125,64.4559,64.5603,15374.0
2020-07-08 14:40:00,74.22,74.22,74.01,74.06,26219.0,64.5603,64.5603,64.3777,64.4211,26219.0
2020-07-08 14:50:00,74.05,74.2,74.02,74.18,23889.0,64.4125,64.5429,64.3864,64.5255,23889.0
2020-07-08 15:00:00,74.18,74.3,74.15,74.27,41255.0,64.5255,64.6299,64.4994,64.6038,41255.0
2020-07-08 15:10:00,74.28,74.42,74.26,74.37,35385.0,64.6125,64.7343,64.5951,64.6908,35385.0
2020-07-08 15:20:00,74.35,74.48,74.33,74.38,41562.0,64.6734,64.7865,64.656,64.6995,41562.0
2020-07-08 15:30:00,74.39,74.49,74.32,74.34,55423.0,64.7082,64.7952,64.6473,64.6647,55423.0
2020-07-08 15:40:00,74.35,74.48,74.24,74.25,67692.0,64.6734,64.7865,64.5777,64.5864,67692.0
2020-07-08 15:50:00,74.2,74.55,74.1,74.55,213260.0,64.5429,64.8474,64.4559,64.8474,213260.0
2020-07-09 09:30:00,74.64,74.97,73.49,73.49,63302.0,64.9257,65.2127,63.9253,63.9253,63302.0
2020-07-09 09:40:00,73.5,73.5,73.08,73.26,42814.0,63.934,63.934,63.5687,63.7253,42814.0
2020-07-09 09:50:00,73.3,73.58,73.2,73.52,21148.0,63.7601,64.0036,63.6731,63.9514,21148.0
2020-07-09 10:00:00,73.58,73.81,73.58,73.7,29450.0,64.0036,64.2037,64.0036,64.108,29450.0
2020-07-09 10:10:00,73.7,73.76,73.21,73.28,27917.0,64.108,64.1602,63.6818,63.7427,27917.0
2020-07-09 10:20:00,73.27,73.35,73.16,73.28,21634.0,63.734,63.8036,63.6383,63.7427,21634.0
2020-07-09 10:30:00,73.22,73.39,72.93,72.95,25027.0,63.6905,63.8383,63.4382,63.4556,25027.0
2020-07-09 10:40:00,72.97,73.01,72.56,72.58,27692.0,63.473,63.5078,63.1164,63.1338,27692.0
2020-07-09 10:50:00,72.57,72.73,72.35,72.38,39453.0,63.1251,63.2642,62.9337,62.9598,39453.0
2020-07-09 11:00:00,72.35,72.48,72.15,72.44,36962.0,62.9337,63.0468,62.7597,63.012,36962.0
2020-07-09 11:10:00,72.47,72.48,72.04,72.06,27909.0,63.0381,63.0468,62.6641,62.6814,27909.0
2020-07-09 11:20:00,72.07,72.37,72.03,72.34,30030.0,62.6901,62.9511,62.6554,62.925,30030.0
2020-07-09 11:30:00,72.35,72.45,72.2,72.27,22619.0,62.9337,63.0207,62.8032,62.8641,22619.0
2020-07-09 11:40:00,72.3,72.33,72.01,72.16,16615.0,62.8902,62.9163,62.638,62.7684,16615.0
2020-07-09 11:50:00,72.18,72.35,72.14,72.35,19844.0,62.7858,62.9337,62.751,62.9337,19844.0
2020-07-09 12:00:00,72.36,72.69,72.35,72.62,16975.0,62.9424,63.2295,62.9337,63.1686,16975.0
2020-07-09 12:10:00,72.63,72.71,72.49,72.7,30117.0,63.1773,63.2469,63.0555,63.2382,30117.0
2020-07-09 12:20:00,72.69,72.74,72.59,72.67,22173.0,63.2295,63.2729,63.1425,63.2121,22173.0
2020-07-09 12:30:00,72.66,72.73,72.52,72.62,29257.0,63.2034,63.2642,63.0816,63.1686,29257.0
2020-07-09 12:40:00,72.62,72.75,72.61,72.72,18251.0,63.1686,63.2816,63.1599,63.2555,18251.0
2020-07-09 12:50:00,72.72,72.78,72.62,72.74,18414.0,63.2555,63.3077,63.1686,63.2729,18414.0
2020-07-09 13:00:00,72.73,72.94,72.69,72.94,23793.0,63.2642,63.4469,63.2295,63.4469,23793.0
2020-07-09 13:10:00,72.94,73.02,72.89,72.9,20008.0,63.4469,63.5165,63.4034,63.4121,20008.0
2020-07-09 13:20:00,72.89,72.92,72.77,72.83,14614.0,63.4034,63.4295,63.299,63.3512,14614.0
2020-07-09 13:30:00,72.84,72.85,72.75,72.76,9718.0,63.3599,63.3686,63.2816,63.2903,9718.0
2020-07-09 13:40:00,72.75,72.86,72.65,72.71,22037.0,63.2816,63.3773,63.1947,63.2469,22037.0
2020-07-09 13:50:00,72.7,72.71,72.58,72.59,14701.0,63.2382,63.2469,63.1338,63.1425,14701.0
2020-07-09 14:00:00,72.59,72.73,72.56,72.72,17662.0,63.1425,63.2642,63.1164,63.2555,17662.0
2020-07-09 14:10:00,72.73,73.01,72.71,73.0,23794.0,63.2642,63.5078,63.2469,63.4991,23794.0
2020-07-09 14:20:00,73.01,73.01,72.88,72.88,27808.0,63.5078,63.5078,63.3947,63.3947,27808.0
2020-07-09 14:30:00,72.88,72.88,72.68,72.7,32802.0,63.3947,63.3947,63.2208,63.2382,32802.0
2020-07-09 14:40:00,72.72,72.84,72.68,72.72,22555.0,63.2555,63.3599,63.2208,63.2555,22555.0
2020-07-09 14:50:00,72.72,72.76,72.63,72.74,20784.0,63.2555,63.2903,63.1773,63.2729,20784.0
2020-07-09 15:00:00,72.75,72.8,72.64,72.69,32256.0,63.2816,63.3251,63.186,63.2295,32256.0
2020-07-09 15:10:00,72.67,72.86,72.64,72.7,27253.0,63.2121,63.3773,63.186,63.2382,27253.0
2020-07-09 15:20:00,72.7,72.7,72.45,72.52,48991.0,63.2382,63.2382,63.0207,63.0816,48991.0
2020-07-09 15:30:00,72.5,72.53,72.32,72.47,59704.0,63.0642,63.0903,62.9076,63.0381,59704.0
2020-07-09 15:40:00,72.49,73.16,72.45,73.07,152443.0,63.0555,63.6383,63.0207,63.56,152443.0
2020-07-09 15:50:00,73.08,73.08,72.76,72.91,111203.0,63.5687,63.5687,63.2903,63.4208,111203.0
2020-07-10 09:30:00,72.96,73.01,72.24,72.35,62561.0,63.4643,63.5078,62.838,62.9337,62561.0
2020-07-10 09:40:00,72.38,72.93,72.34,72.88,32976.0,62.9598,63.4382,62.925,63.3947,32976.0
2020-07-10 09:50:00,72.86,72.87,72.46,72.55,21772.0,63.3773,63.386,63.0294,63.1077,21772.0
2020-07-10 10:00:00,72.55,72.55,72.22,72.42,19318.0,63.1077,63.1077,62.8206,62.9946,19318.0
2020-07-10 10:10:00,72.45,72.65,72.45,72.53,20231.0,63.0207,63.1947,63.0207,63.0903,20231.0
2020-07-10 10:20:00,72.52,72.67,72.49,72.62,18841.0,63.0816,63.2121,63.0555,63.1686,18841.0
2020-07-10 10:30:00,72.55,72.83,72.55,72.73,18311.0,63.1077,63.3512,63.1077,63.2642,18311.0
2020-07-10 10:40:00,72.74,72.99,72.71,72.81,26441.0,63.2729,63.4904,63.2469,63.3338,26441.0
2020-07-10 10:50:00,72.82,72.85,72.66,72.79,17041.0,63.3425,63.3686,63.2034,63.3164,17041.0
2020-07-10 11:00:00,72.81,72.83,72.68,72.79,20309.0,63.3338,63.3512,63.2208,63.3164,20309.0
2020-07-10 11:10:00,72.81,72.86,72.72,72.79,16429.0,63.3338,63.3773,63.2555,63.3164,16429.0
2020-07-10 11:20:00,72.79,72.87,72.73,72.87,19693.0,63.3164,63.386,63.2642,63.386,19693.0
2020-07-10 11:30:00,72.85,72.9,72.68,72.82,41064.0,63.3686,63.4121,63.2208,63.3425,41064.0
2020-07-10 11:40:00,72.82,73.06,72.82,72.97,15052.0,63.3425,63.5513,63.3425,63.473,15052.0
2020-07-10 11:50:00,72.97,73.07,72.94,73.02,18073.0,63.473,63.56,63.4469,63.5165,18073.0
2020-07-10 12:00:00,73.06,73.1,72.95,73.08,18170.0,63.5513,63.5861,63.4556,63.5687,18170.0
2020-07-10 12:10:00,73.07,73.11,72.93,72.95,18068.0,63.56,63.5948,63.4382,63.4556,18068.0
2020-07-10 12:20:00,72.97,72.98,72.87,72.87,10454.0,63.473,63.4817,63.386,63.386,10454.0
2020-07-10 12:30:00,72.86,72.93,72.83,72.83,8461.0,63.3773,63.4382,63.3512,63.3512,8461.0
2020-07-10 12:40:00,72.83,72.99,72.75,72.95,14178.0,63.3512,63.4904,63.2816,63.4556,14178.0
2020-07-10 12:50:00,72.94,73.0,72.9,72.91,29149.0,63.4469,63.4991,63.4121,63.4208,29149.0
2020-07-10 13:00:00,72.91,72.92,72.82,72.85,16664.0,63.4208,63.4295,63.3425,63.3686,16664.0
2020-07-10 13:10:00,72.85,72.86,72.72,72.81,18408.0,63.3686,63.3773,63.2555,63.3338,18408.0
2020-07-10 13:20:00,72.81,72.89,72.79,72.84,11762.0,63.3338,63.4034,63.3164,63.3599,11762.0
2020-07-10 13:30:00,72.84,72.88,72.77,72.79,16475.0,63.3599,63.3947,63.299,63.3164,16475.0
2020-07-10 13:40:00,72.78,72.99,72.78,72.99,13464.0,63.3077,63.4904,63.3077,63.4904,13464.0
2020-07-10 13:50:00,72.98,73.09,72.98,73.06,15080.0,63.4817,63.5774,63.4817,63.5513,15080.0
2020-07-10 14:00:00,73.07,73.12,73.02,73.04,12479.0,63.56,63.6035,63.5165,63.5339,12479.0
2020-07-10 14:10:00,73.03,73.04,72.77,72.9,25668.0,63.5252,63.5339,63.299,63.4121,25668.0
2020-07-10 14:20:00,72.92,72.98,72.88,72.98,15760.0,63.4295,63.4817,63.3947,63.4817,15760.0
2020-07-10 14:30:00,72.95,72.98,72.9,72.9,32532.0,63.4556,63.4817,63.4121,63.4121,32532.0
2020-07-10 14:40:00,72.9,73.17,72.9,73.11,32519.0,63.4121,63.647,63.4121,63.5948,32519.0
2020-07-10 14:50:00,73.11,73.15,73.06,73.12,14514.0,63.5948,63.6296,63.5513,63.6035,14514.0
2020-07-10 15:00:00,73.09,73.09,72.97,73.03,20878.0,63.5774,63.5774,63.473,63.5252,20878.0
2020-07-10 15:10:00,73.01,73.24,73.0,73.24,26149.0,63.5078,63.7079,63.4991,63.7079,26149.0
2020-07-10 15:20:00,73.24,73.32,73.19,73.3,28262.0,63.7079,63.7775,63.6644,63.7601,28262.0
2020-07-10 15:30:00,73.29,73.42,73.15,73.23,35817.0,63.7514,63.8644,63.6296,63.6992,35817.0
2020-07-10 15:40:00,73.25,73.37,73.18,73.37,30193.0,63.7166,63.821,63.6557,63.821,30193.0
2020-07-10 15:50:00,73.4,73.41,73.26,73.3,92919.0,63.847,63.8557,63.7253,63.7601,92919.0
2020-07-13 09:30:00,73.67,73.84,72.84,72.97,46948.0,64.0819,64.2298,63.3599,63.473,46948.0
2020-07-13 09:40:00,72.98,73.07,72.68,72.81,30013.0,63.4817,63.56,63.2208,63.3338,30013.0
2020-07-13 09:50:00,72.81,72.91,72.67,72.68,37187.0,63.3338,63.4208,63.2121,63.2208,37187.0
2020-07-13 10:00:00,72.69,72.96,72.51,72.94,30902.0,63.2295,63.4643,63.0729,63.4469,30902.0
2020-07-13 10:10:00,72.98,73.16,72.86,73.14,12892.0,63.4817,63.6383,63.3773,63.6209,12892.0
2020-07-13 10:20:00,73.11,73.41,73.11,73.31,12255.0,63.5948,63.8557,63.5948,63.7688,12255.0
2020-07-13 10:30:00,73.31,73.45,73.27,73.32,17280.0,63.7688,63.8905,63.734,63.7775,17280.0
2020-07-13 10:40:00,73.31,73.33,73.06,73.25,16137.0,63.7688,63.7862,63.5513,63.7166,16137.0
2020-07-13 10:50:00,73.23,73.33,73.16,73.31,14129.0,63.6992,63.7862,63.6383,63.7688,14129.0
2020-07-13 11:00:00,73.28,73.41,73.25,73.37,10955.0,63.7427,63.8557,63.7166,63.821,10955.0
2020-07-13 11:10:00,73.37,73.5,73.29,73.5,13757.0,63.821,63.934,63.7514,63.934,13757.0
2020-07-13 11:20:00,73.5,73.54,73.34,73.47,23843.0,63.934,63.9688,63.7949,63.9079,23843.0
2020-07-13 11:30:00,73.47,73.48,73.25,73.3,32823.0,63.9079,63.9166,63.7166,63.7601,32823.0
2020-07-13 11:40:00,73.3,73.3,73.19,73.28,20009.0,63.7601,63.7601,63.6644,63.7427,20009.0
2020-07-13 11:50:00,73.29,73.34,73.25,73.33,33145.0,63.7514,63.7949,63.7166,63.7862,33145.0
2020-07-13 12:00:00,73.34,73.34,73.26,73.28,49329.0,63.7949,63.7949,63.7253,63.7427,49329.0
2020-07-13 12:10:00,73.27,73.31,73.22,73.3,14298.0,63.734,63.7688,63.6905,63.7601,14298.0
2020-07-13 12:20:00,73.3,73.31,73.26,73.28,22572.0,63.7601,63.7688,63.7253,63.7427,22572.0
2020-07-13 12:30:00,73.3,73.35,73.28,73.34,30285.0,63.7601,63.8036,63.7427,63.7949,30285.0
2020-07-13 12:40:00,73.35,73.35,73.2,73.3,26451.0,63.8036,63.8036,63.6731,63.7601,26451.0
2020-07-13 12:50:00,73.3,73.33,73.26,73.33,34450.0,63.7601,63.7862,63.7253,63.7862,34450.0
2020-07-13 13:00:00,73.33,73.39,73.29,73.3,34252.0,63.7862,63.8383,63.7514,63.7601,34252.0
2020-07-13 13:10:00,73.31,73.56,73.3,73.47,36983.0,63.7688,63.9862,63.7601,63.9079,36983.0
2020-07-13 13:20:00,73.46,73.55,73.4,73.41,51272.0,63.8992,63.9775,63.847,63.8557,51272.0
2020-07-13 13:30:00,73.41,73.54,73.33,73.44,37944.0,63.8557,63.9688,63.7862,63.8818,37944.0
2020-07-13 13:40:00,73.44,73.46,73.29,73.43,28775.0,63.8818,63.8992,63.7514,63.8731,28775.0
2020-07-13 13:50:00,73.48,73.48,73.34,73.37,32628.0,63.9166,63.9166,63.7949,63.821,32628.0
2020-07-13 14:00:00,73.37,73.41,73.24,73.3,41104.0,63.821,63.8557,63.7079,63.7601,41104.0
2020-07-13 14:10:00,73.3,73.36,73.2,73.29,31781.0,63.7601,63.8123,63.6731,63.7514,31781.0
2020-07-13 14:20:00,73.3,73.3,73.11,73.13,24405.0,63.7601,63.7601,63.5948,63.6122,24405.0
2020-07-13 14:30:00,73.13,73.3,73.13,73.26,33853.0,63.6122,63.7601,63.6122,63.7253,33853.0
2020-07-13 14:40:00,73.27,73.32,73.19,73.3,25255.0,63.734,63.7775,63.6644,63.7601,25255.0
2020-07-13 14:50:00,73.27,73.3,73.17,73.22,20839.0,63.734,63.7601,63.647,63.6905,20839.0
2020-07-13 15:00:00,73.24,73.24,72.59,72.64,51155.0,63.7079,63.7079,63.1425,63.186,51155.0
2020-07-13 15:10:00,72.64,72.7,72.46,72.49,37118.0,63.186,63.2382,63.0294,63.0555,37118.0
2020-07-13 15:20:00,72.48,72.56,72.35,72.36,47397.0,63.0468,63.1164,62.9337,62.9424,47397.0
2020-07-13 15:30:00,72.35,72.41,71.93,71.95,62552.0,62.9337,62.9859,62.5684,62.5858,62552.0
2020-07-13 15:40:00,71.96,72.25,71.67,71.72,62381.0,62.5945,62.8467,62.3422,62.3857,62381.0
2020-07-13 15:50:00,71.67,71.74,71.45,71.65,169098.0,62.3422,62.4031,62.1508,62.3248,169098.0
2020-07-14 09:30:00,70.12,70.88,69.96,70.88,144985.0,60.9939,61.655,60.8548,61.655,144985.0
2020-07-14 09:40:00,70.83,70.96,70.67,70.71,57004.0,61.6115,61.7246,61.4724,61.5071,57004.0
2020-07-14 09:50:00,70.65,70.9,70.41,70.82,82116.0,61.455,61.6724,61.2462,61.6028,82116.0
2020-07-14 10:00:00,70.8,71.01,70.27,70.31,82373.0,61.5854,61.7681,61.1244,61.1592,82373.0
2020-07-14 10:10:00,70.35,70.75,70.34,70.51,62610.0,61.194,61.5419,61.1853,61.3332,62610.0
2020-07-14 10:20:00,70.51,71.02,70.49,71.01,50114.0,61.3332,61.7768,61.3158,61.7681,50114.0
2020-07-14 10:30:00,71.02,71.36,71.02,71.15,33430.0,61.7768,62.0726,61.7768,61.8899,33430.0
2020-07-14 10:40:00,71.15,71.41,70.99,71.15,31356.0,61.8899,62.116,61.7507,61.8899,31356.0
2020-07-14 10:50:00,71.13,71.27,70.94,70.97,15089.0,61.8725,61.9943,61.7072,61.7333,15089.0
2020-07-14 11:00:00,70.98,71.43,70.92,71.22,21906.0,61.742,62.1334,61.6898,61.9508,21906.0
2020-07-14 11:10:00,71.25,71.32,71.07,71.31,15589.0,61.9769,62.0378,61.8203,62.0291,15589.0
2020-07-14 11:20:00,71.28,71.39,71.06,71.14,18230.0,62.003,62.0986,61.8116,61.8812,18230.0
2020-07-14 11:30:00,71.11,71.37,71.05,71.25,21176.0,61.8551,62.0813,61.8029,61.9769,21176.0
2020-07-14 11:40:00,71.24,71.43,71.24,71.37,19134.0,61.9682,62.1334,61.9682,62.0813,19134.0
2020-07-14 11:50:00,71.38,71.45,71.21,71.31,16263.0,62.0899,62.1508,61.9421,62.0291,16263.0
2020-07-14 12:00:00,71.33,71.34,71.12,71.14,19978.0,62.0465,62.0552,61.8638,61.8812,19978.0
2020-07-14 12:10:00,71.15,71.42,71.15,71.42,19293.0,61.8899,62.1247,61.8899,62.1247,19293.0
2020-07-14 12:20:00,71.42,71.49,71.25,71.27,13171.0,62.1247,62.1856,61.9769,61.9943,13171.0
2020-07-14 12:30:00,71.3,71.41,71.29,71.33,21217.0,62.0204,62.116,62.0117,62.0465,21217.0
2020-07-14 12:40:00,71.35,71.47,71.28,71.44,18581.0,62.0639,62.1682,62.003,62.1421,18581.0
2020-07-14 12:50:00,71.4,71.42,71.19,71.22,25027.0,62.1073,62.1247,61.9247,61.9508,25027.0
2020-07-14 13:00:00,71.23,71.26,71.02,71.03,30293.0,61.9595,61.9856,61.7768,61.7855,30293.0
2020-07-14 13:10:00,71.02,71.19,71.0,71.13,10866.0,61.7768,61.9247,61.7594,61.8725,10866.0
2020-07-14 13:20:00,71.11,71.21,71.09,71.16,12886.0,61.8551,61.9421,61.8377,61.8986,12886.0
2020-07-14 13:30:00,71.14,71.42,71.14,71.42,11803.0,61.8812,62.1247,61.8812,62.1247,11803.0
2020-07-14 13:40:00,71.4,71.54,71.39,71.53,14408.0,62.1073,62.2291,62.0986,62.2204,14408.0
2020-07-14 13:50:00,71.49,71.51,71.21,71.33,34096.0,62.1856,62.203,61.9421,62.0465,34096.0
2020-07-14 14:00:00,71.37,71.6,71.27,71.43,32963.0,62.0813,62.2813,61.9943,62.1334,32963.0
2020-07-14 14:10:00,71.46,71.59,71.34,71.54,18382.0,62.1595,62.2726,62.0552,62.2291,18382.0
2020-07-14 14:20:00,71.51,71.61,71.44,71.47,21837.0,62.203,62.29,62.1421,62.1682,21837.0
2020-07-14 14:30:00,71.48,71.53,71.31,71.31,33196.0,62.1769,62.2204,62.0291,62.0291,33196.0
2020-07-14 14:40:00,71.35,71.38,71.15,71.19,24949.0,62.0639,62.0899,61.8899,61.9247,24949.0
2020-07-14 14:50:00,71.18,71.44,71.18,71.42,20975.0,61.916,62.1421,61.916,62.1247,20975.0
2020-07-14 15:00:00,71.42,71.45,71.16,71.18,32075.0,62.1247,62.1508,61.8986,61.916,32075.0
2020-07-14 15:10:00,71.2,71.26,71.02,71.08,29721.0,61.9334,61.9856,61.7768,61.829,29721.0
2020-07-14 15:20:00,71.11,71.46,71.07,71.44,31465.0,61.8551,62.1595,61.8203,62.1421,31465.0
2020-07-14 15:30:00,71.45,71.52,71.41,71.49,48247.0,62.1508,62.2117,62.116,62.1856,48247.0
2020-07-14 15:40:00,71.48,71.76,71.46,71.74,63230.0,62.1769,62.4205,62.1595,62.4031,63230.0
2020-07-14 15:50:00,71.73,71.98,71.73,71.87,177165.0,62.3944,62.6119,62.3944,62.5162,177165.0
2020-07-15 09:30:00,72.32,72.8,72.27,72.64,96459.0,62.9076,63.3251,62.8641,63.186,96459.0
2020-07-15 09:40:00,72.63,73.43,72.61,73.35,92425.0,63.1773,63.8731,63.1599,63.8036,92425.0
2020-07-15 09:50:00,73.41,73.58,73.28,73.31,45399.0,63.8557,64.0036,63.7427,63.7688,45399.0
2020-07-15 10:00:00,73.34,73.38,73.09,73.28,48230.0,63.7949,63.8297,63.5774,63.7427,48230.0
2020-07-15 10:10:00,73.29,73.39,73.17,73.34,29878.0,63.7514,63.8383,63.647,63.7949,29878.0
2020-07-15 10:20:00,73.36,73.4,73.29,73.37,45119.0,63.8123,63.847,63.7514,63.821,45119.0
2020-07-15 10:30:00,73.37,73.72,73.34,73.65,31374.0,63.821,64.1254,63.7949,64.0645,31374.0
2020-07-15 10:40:00,73.64,73.71,73.61,73.66,24829.0,64.0558,64.1167,64.0297,64.0732,24829.0
2020-07-15 10:50:00,73.68,73.75,73.47,73.47,29371.0,64.0906,64.1515,63.9079,63.9079,29371.0
2020-07-15 11:00:00,73.5,73.54,73.18,73.29,36777.0,63.934,63.9688,63.6557,63.7514,36777.0
2020-07-15 11:10:00,73.28,73.33,73.11,73.15,22695.0,63.7427,63.7862,63.5948,63.6296,22695.0
2020-07-15 11:20:00,73.14,73.4,73.02,73.37,33959.0,63.6209,63.847,63.5165,63.821,33959.0
2020-07-15 11:30:00,73.35,73.52,73.16,73.17,28758.0,63.8036,63.9514,63.6383,63.647,28758.0
2020-07-15 11:40:00,73.16,73.28,72.9,72.99,28569.0,63.6383,63.7427,63.4121,63.4904,28569.0
2020-07-15 11:50:00,72.99,73.07,72.81,72.81,20637.0,63.4904,63.56,63.3338,63.3338,20637.0
2020-07-15 12:00:00,72.8,72.86,72.66,72.82,29673.0,63.3251,63.3773,63.2034,63.3425,29673.0
2020-07-15 12:10:00,72.81,72.97,72.69,72.97,17187.0,63.3338,63.473,63.2295,63.473,17187.0
2020-07-15 12:20:00,72.98,73.05,72.9,72.98,17246.0,63.4817,63.5426,63.4121,63.4817,17246.0
2020-07-15 12:30:00,72.97,72.99,72.74,72.88,34574.0,63.473,63.4904,63.2729,63.3947,34574.0
2020-07-15 12:40:00,72.88,73.15,72.83,73.1,20762.0,63.3947,63.6296,63.3512,63.5861,20762.0
2020-07-15 12:50:00,73.08,73.19,73.06,73.16,19712.0,63.5687,63.6644,63.5513,63.6383,19712.0
2020-07-15 13:00:00,73.16,73.41,73.15,73.37,28996.0,63.6383,63.8557,63.6296,63.821,28996.0
2020-07-15 13:10:00,73.39,73.41,73.27,73.3,14529.0,63.8383,63.8557,63.734,63.7601,14529.0
2020-07-15 13:20:00,73.33,73.42,73.3,73.41,36181.0,63.7862,63.8644,63.7601,63.8557,36181.0
2020-07-15 13:30:00,73.39,73.53,73.38,73.49,19758.0,63.8383,63.9601,63.8297,63.9253,19758.0
2020-07-15 13:40:00,73.45,73.48,73.35,73.36,17689.0,63.8905,63.9166,63.8036,63.8123,17689.0
2020-07-15 13:50:00,73.36,73.44,73.32,73.33,15600.0,63.8123,63.8818,63.7775,63.7862,15600.0
2020-07-15 14:00:00,73.33,73.67,73.25,73.57,34836.0,63.7862,64.0819,63.7166,63.9949,34836.0
2020-07-15 14:10:00,73.59,73.67,73.55,73.62,21078.0,64.0123,64.0819,63.9775,64.0384,21078.0
2020-07-15 14:20:00,73.62,73.65,73.51,73.61,16752.0,64.0384,64.0645,63.9427,64.0297,16752.0
2020-07-15 14:30:00,73.64,73.74,73.57,73.6,23550.0,64.0558,64.1428,63.9949,64.021,23550.0
2020-07-15 14:40:00,73.62,73.67,73.49,73.52,13386.0,64.0384,64.0819,63.9253,63.9514,13386.0
2020-07-15 14:50:00,73.52,73.53,73.35,73.37,19691.0,63.9514,63.9601,63.8036,63.821,19691.0
2020-07-15 15:00:00,73.36,73.44,73.18,73.26,21647.0,63.8123,63.8818,63.6557,63.7253,21647.0
2020-07-15 15:10:00,73.23,73.31,73.07,73.3,20235.0,63.6992,63.7688,63.56,63.7601,20235.0
2020-07-15 15:20:00,73.3,73.56,73.28,73.51,25379.0,63.7601,63.9862,63.7427,63.9427,25379.0
2020-07-15 15:30:00,73.5,73.61,73.49,73.53,37511.0,63.934,64.0297,63.9253,63.9601,37511.0
2020-07-15 15:40:00,73.52,73.7,73.43,73.66,47952.0,63.9514,64.108,63.8731,64.0732,47952.0
2020-07-15 15:50:00,73.64,73.66,73.37,73.54,87111.0,64.0558,64.0732,63.821,63.9688,87111.0
2020-07-16 09:30:00,73.11,73.48,72.81,72.93,34253.0,63.5948,63.9166,63.3338,63.4382,34253.0
2020-07-16 09:40:00,72.96,73.01,72.6,72.83,17730.0,63.4643,63.5078,63.1512,63.3512,17730.0
2020-07-16 09:50:00,72.83,73.15,72.83,72.89,18134.0,63.3512,63.6296,63.3512,63.4034,18134.0
2020-07-16 10:00:00,72.92,73.05,72.67,72.83,16794.0,63.4295,63.5426,63.2121,63.3512,16794.0
2020-07-16 10:10:00,72.8,72.94,72.78,72.79,16842.0,63.3251,63.4469,63.3077,63.3164,16842.0
2020-07-16 10:20:00,72.78,72.92,72.77,72.84,16945.0,63.3077,63.4295,63.299,63.3599,16945.0
2020-07-16 10:30:00,72.85,72.85,72.65,72.72,25413.0,63.3686,63.3686,63.1947,63.2555,25413.0
2020-07-16 10:40:00,72.72,72.8,72.53,72.53,23351.0,63.2555,63.3251,63.0903,63.0903,23351.0
2020-07-16 10:50:00,72.53,72.65,72.41,72.45,32458.0,63.0903,63.1947,62.9859,63.0207,32458.0
2020-07-16 11:00:00,72.44,72.47,72.27,72.39,31194.0,63.012,63.0381,62.8641,62.9685,31194.0
2020-07-16 11:10:00,72.42,72.46,72.28,72.37,24504.0,62.9946,63.0294,62.8728,62.9511,24504.0
2020-07-16 11:20:00,72.37,72.64,72.36,72.55,22287.0,62.9511,63.186,62.9424,63.1077,22287.0
2020-07-16 11:30:00,72.57,72.6,72.47,72.48,13017.0,63.1251,63.1512,63.0381,63.0468,13017.0
2020-07-16 11:40:00,72.54,72.54,72.38,72.39,15845.0,63.099,63.099,62.9598,62.9685,15845.0
2020-07-16 11:50:00,72.43,72.51,72.41,72.51,9225.0,63.0033,63.0729,62.9859,63.0729,9225.0
2020-07-16 12:00:00,72.51,72.6,72.46,72.51,10939.0,63.0729,63.1512,63.0294,63.0729,10939.0
2020-07-16 12:10:00,72.5,72.53,72.22,72.24,15234.0,63.0642,63.0903,62.8206,62.838,15234.0
2020-07-16 12:20:00,72.22,72.25,72.16,72.18,22122.0,62.8206,62.8467,62.7684,62.7858,22122.0
2020-07-16 12:30:00,72.19,72.29,72.18,72.28,14296.0,62.7945,62.8815,62.7858,62.8728,14296.0
2020-07-16 12:40:00,72.29,72.39,72.24,72.25,19002.0,62.8815,62.9685,62.838,62.8467,19002.0
2020-07-16 12:50:00,72.25,72.3,72.16,72.2,33897.0,62.8467,62.8902,62.7684,62.8032,33897.0
2020-07-16 13:00:00,72.21,72.26,72.17,72.23,14224.0,62.8119,62.8554,62.7771,62.8293,14224.0
2020-07-16 13:10:00,72.24,72.41,72.23,72.37,25190.0,62.838,62.9859,62.8293,62.9511,25190.0
2020-07-16 13:20:00,72.4,72.48,72.39,72.46,9658.0,62.9772,63.0468,62.9685,63.0294,9658.0
2020-07-16 13:30:00,72.47,72.53,72.42,72.47,20221.0,63.0381,63.0903,62.9946,63.0381,20221.0
2020-07-16 13:40:00,72.48,72.74,72.47,72.7,26850.0,63.0468,63.2729,63.0381,63.2382,26850.0
2020-07-16 13:50:00,72.69,72.75,72.5,72.53,12523.0,63.2295,63.2816,63.0642,63.0903,12523.0
2020-07-16 14:00:00,72.53,72.68,72.52,72.66,10161.0,63.0903,63.2208,63.0816,63.2034,10161.0
2020-07-16 14:10:00,72.65,72.69,72.57,72.59,10511.0,63.1947,63.2295,63.1251,63.1425,10511.0
2020-07-16 14:20:00,72.6,72.68,72.56,72.62,11087.0,63.1512,63.2208,63.1164,63.1686,11087.0
2020-07-16 14:30:00,72.62,72.64,72.48,72.5,15324.0,63.1686,63.186,63.0468,63.0642,15324.0
2020-07-16 14:40:00,72.5,72.61,72.37,72.37,28047.0,63.0642,63.1599,62.9511,62.9511,28047.0
2020-07-16 14:50:00,72.4,72.46,72.31,72.31,15512.0,62.9772,63.0294,62.8989,62.8989,15512.0
2020-07-16 15:00:00,72.33,72.42,72.3,72.38,9805.0,62.9163,62.9946,62.8902,62.9598,9805.0
2020-07-16 15:10:00,72.38,72.54,72.33,72.53,25745.0,62.9598,63.099,62.9163,63.0903,25745.0
2020-07-16 15:20:00,72.54,72.72,72.53,72.72,18419.0,63.099,63.2555,63.0903,63.2555,18419.0
2020-07-16 15:30:00,72.7,72.85,72.66,72.85,27184.0,63.2382,63.3686,63.2034,63.3686,27184.0
2020-07-16 15:40:00,72.83,72.9,72.75,72.88,47379.0,63.3512,63.4121,63.2816,63.3947,47379.0
2020-07-16 15:50:00,72.88,72.88,72.55,72.75,102573.0,63.3947,63.3947,63.1077,63.2816,102573.0
2020-07-17 09:30:00,73.22,73.49,72.83,73.44,110049.0,63.6905,63.9253,63.3512,63.8818,110049.0
2020-07-17 09:40:00,73.41,73.41,73.05,73.06,19185.0,63.8557,63.8557,63.5426,63.5513,19185.0
2020-07-17 09:50:00,73.13,73.13,72.76,72.81,16862.0,63.6122,63.6122,63.2903,63.3338,16862.0
2020-07-17 10:00:00,72.79,73.0,72.63,72.94,40425.0,63.3164,63.4991,63.1773,63.4469,40425.0
2020-07-17 10:10:00,72.96,73.16,72.89,73.04,25654.0,63.4643,63.6383,63.4034,63.5339,25654.0
2020-07-17 10:20:00,73.03,73.04,72.48,72.53,24841.0,63.5252,63.5339,63.0468,63.0903,24841.0
2020-07-17 10:30:00,72.57,72.78,72.47,72.68,15469.0,63.1251,63.3077,63.0381,63.2208,15469.0
2020-07-17 10:40:00,72.7,72.78,72.64,72.76,8804.0,63.2382,63.3077,63.186,63.2903,8804.0
2020-07-17 10:50:00,72.76,72.94,72.74,72.86,13358.0,63.2903,63.4469,63.2729,63.3773,13358.0
2020-07-17 11:00:00,72.85,73.01,72.83,72.94,21278.0,63.3686,63.5078,63.3512,63.4469,21278.0
2020-07-17 11:10:00,72.92,73.07,72.88,72.92,14807.0,63.4295,63.56,63.3947,63.4295,14807.0
2020-07-17 11:20:00,72.93,72.95,72.81,72.85,18176.0,63.4382,63.4556,63.3338,63.3686,18176.0
2020-07-17 11:30:00,72.88,72.97,72.83,72.94,16034.0,63.3947,63.473,63.3512,63.4469,16034.0
2020-07-17 11:40:00,72.97,72.98,72.86,72.91,11511.0,63.473,63.4817,63.3773,63.4208,11511.0
2020-07-17 11:50:00,72.9,73.15,72.9,73.14,13508.0,63.4121,63.6296,63.4121,63.6209,13508.0
2020-07-17 12:00:00,73.14,73.26,73.06,73.19,21327.0,63.6209,63.7253,63.5513,63.6644,21327.0
2020-07-17 12:10:00,73.21,73.23,73.12,73.13,8872.0,63.6818,63.6992,63.6035,63.6122,8872.0
2020-07-17 12:20:00,73.12,73.23,73.11,73.13,10890.0,63.6035,63.6992,63.5948,63.6122,10890.0
2020-07-17 12:30:00,73.13,73.21,73.1,73.18,16291.0,63.6122,63.6818,63.5861,63.6557,16291.0
2020-07-17 12:40:00,73.16,73.17,73.08,73.11,8652.0,63.6383,63.647,63.5687,63.5948,8652.0
2020-07-17 12:50:00,73.09,73.13,73.06,73.09,7680.0,63.5774,63.6122,63.5513,63.5774,7680.0
2020-07-17 13:00:00,73.09,73.11,73.01,73.11,18400.0,63.5774,63.5948,63.5078,63.5948,18400.0
2020-07-17 13:10:00,73.12,73.18,72.94,72.95,19527.0,63.6035,63.6557,63.4469,63.4556,19527.0
2020-07-17 13:20:00,72.95,73.04,72.91,73.01,13626.0,63.4556,63.5339,63.4208,63.5078,13626.0
2020-07-17 13:30:00,72.99,73.02,72.9,72.92,12714.0,63.4904,63.5165,63.4121,63.4295,12714.0
2020-07-17 13:40:00,72.92,72.99,72.89,72.99,13187.0,63.4295,63.4904,63.4034,63.4904,13187.0
2020-07-17 13:50:00,72.98,72.98,72.88,72.9,13568.0,63.4817,63.4817,63.3947,63.4121,13568.0
2020-07-17 14:00:00,72.91,73.1,72.9,73.09,16604.0,63.4208,63.5861,63.4121,63.5774,16604.0
2020-07-17 14:10:00,73.09,73.17,73.05,73.13,18891.0,63.5774,63.647,63.5426,63.6122,18891.0
2020-07-17 14:20:00,73.14,73.18,73.1,73.15,13685.0,63.6209,63.6557,63.5861,63.6296,13685.0
2020-07-17 14:30:00,73.16,73.16,73.06,73.16,17188.0,63.6383,63.6383,63.5513,63.6383,17188.0
2020-07-17 14:40:00,73.18,73.22,73.16,73.2,14122.0,63.6557,63.6905,63.6383,63.6731,14122.0
2020-07-17 14:50:00,73.21,73.27,73.19,73.23,16240.0,63.6818,63.734,63.6644,63.6992,16240.0
2020-07-17 15:00:00,73.22,73.31,73.12,73.29,15991.0,63.6905,63.7688,63.6035,63.7514,15991.0
2020-07-17 15:10:00,73.27,73.27,73.14,73.24,14373.0,63.734,63.734,63.6209,63.7079,14373.0
2020-07-17 15:20:00,73.25,73.4,73.23,73.38,20000.0,63.7166,63.847,63.6992,63.8297,20000.0
2020-07-17 15:30:00,73.38,73.5,73.38,73.48,29583.0,63.8297,63.934,63.8297,63.9166,29583.0
2020-07-17 15:40:00,73.48,73.63,73.47,73.63,83638.0,63.9166,64.0471,63.9079,64.0471,83638.0
2020-07-17 15:50:00,73.62,73.67,73.41,73.5,116868.0,64.0384,64.0819,63.8557,63.934,116868.0
2020-07-20 09:30:00,73.13,73.45,72.82,73.12,35109.0,63.6122,63.8905,63.3425,63.6035,35109.0
2020-07-20 09:40:00,73.06,73.06,72.57,72.63,32411.0,63.5513,63.5513,63.1251,63.1773,32411.0
2020-07-20 09:50:00,72.58,72.79,72.51,72.66,32383.0,63.1338,63.3164,63.0729,63.2034,32383.0
2020-07-20 10:00:00,72.74,72.96,72.66,72.88,15124.0,63.2729,63.4643,63.2034,63.3947,15124.0
2020-07-20 10:10:00,72.88,73.02,72.88,72.94,12774.0,63.3947,63.5165,63.3947,63.4469,12774.0
2020-07-20 10:20:00,72.95,73.15,72.9,73.11,14669.0,63.4556,63.6296,63.4121,63.5948,14669.0
2020-07-20 10:30:00,73.15,73.21,73.06,73.12,11221.0,63.6296,63.6818,63.5513,63.6035,11221.0
2020-07-20 10:40:00,73.09,73.15,72.91,72.91,15959.0,63.5774,63.6296,63.4208,63.4208,15959.0
2020-07-20 10:50:00,72.91,72.91,72.75,72.79,14458.0,63.4208,63.4208,63.2816,63.3164,14458.0
2020-07-20 11:00:00,72.8,72.81,72.58,72.62,17388.0,63.3251,63.3338,63.1338,63.1686,17388.0
2020-07-20 11:10:00,72.63,72.86,72.61,72.86,22133.0,63.1773,63.3773,63.1599,63.3773,22133.0
2020-07-20 11:20:00,72.86,72.95,72.72,72.85,28630.0,63.3773,63.4556,63.2555,63.3686,28630.0
2020-07-20 11:30:00,72.84,72.92,72.78,72.87,16270.0,63.3599,63.4295,63.3077,63.386,16270.0
2020-07-20 11:40:00,72.92,72.93,72.87,72.91,17459.0,63.4295,63.4382,63.386,63.4208,17459.0
2020-07-20 11:50:00,72.93,72.93,72.81,72.83,16144.0,63.4382,63.4382,63.3338,63.3512,16144.0
2020-07-20 12:00:00,72.83,72.86,72.67,72.67,12257.0,63.3512,63.3773,63.2121,63.2121,12257.0
2020-07-20 12:10:00,72.68,72.83,72.68,72.82,17486.0,63.2208,63.3512,63.2208,63.3425,17486.0
2020-07-20 12:20:00,72.81,72.85,72.72,72.72,14314.0,63.3338,63.3686,63.2555,63.2555,14314.0
2020-07-20 12:30:00,72.72,72.77,72.7,72.73,14004.0,63.2555,63.299,63.2382,63.2642,14004.0
2020-07-20 12:40:00,72.73,72.78,72.7,72.76,9102.0,63.2642,63.3077,63.2382,63.2903,9102.0
2020-07-20 12:50:00,72.74,72.79,72.72,72.78,9565.0,63.2729,63.3164,63.2555,63.3077,9565.0
2020-07-20 13:00:00,72.77,72.84,72.72,72.8,8151.0,63.299,63.3599,63.2555,63.3251,8151.0
2020-07-20 13:10:00,72.79,72.86,72.75,72.85,10672.0,63.3164,63.3773,63.2816,63.3686,10672.0
2020-07-20 13:20:00,72.86,72.96,72.86,72.96,12102.0,63.3773,63.4643,63.3773,63.4643,12102.0
2020-07-20 13:30:00,72.97,73.07,72.95,73.07,11675.0,63.473,63.56,63.4556,63.56,11675.0
2020-07-20 13:40:00,73.09,73.2,73.09,73.13,9956.0,63.5774,63.6731,63.5774,63.6122,9956.0
2020-07-20 13:50:00,73.12,73.28,73.11,73.26,14511.0,63.6035,63.7427,63.5948,63.7253,14511.0
2020-07-20 14:00:00,73.25,73.3,73.19,73.19,14752.0,63.7166,63.7601,63.6644,63.6644,14752.0
2020-07-20 14:10:00,73.19,73.21,73.11,73.14,15308.0,63.6644,63.6818,63.5948,63.6209,15308.0
2020-07-20 14:20:00,73.12,73.17,73.09,73.17,12273.0,63.6035,63.647,63.5774,63.647,12273.0
2020-07-20 14:30:00,73.17,73.22,73.12,73.17,13772.0,63.647,63.6905,63.6035,63.647,13772.0
2020-07-20 14:40:00,73.17,73.3,73.16,73.25,31111.0,63.647,63.7601,63.6383,63.7166,31111.0
2020-07-20 14:50:00,73.24,73.25,73.16,73.19,13071.0,63.7079,63.7166,63.6383,63.6644,13071.0
2020-07-20 15:00:00,73.18,73.29,73.18,73.25,15215.0,63.6557,63.7514,63.6557,63.7166,15215.0
2020-07-20 15:10:00,73.25,73.5,73.22,73.45,24450.0,63.7166,63.934,63.6905,63.8905,24450.0
2020-07-20 15:20:00,73.45,73.54,73.44,73.48,22970.0,63.8905,63.9688,63.8818,63.9166,22970.0
2020-07-20 15:30:00,73.48,73.51,73.41,73.45,35820.0,63.9166,63.9427,63.8557,63.8905,35820.0
2020-07-20 15:40:00,73.45,73.69,73.45,73.64,46994.0,63.8905,64.0993,63.8905,64.0558,46994.0
2020-07-20 15:50:00,73.64,73.73,73.35,73.36,118047.0,64.0558,64.1341,63.8036,63.8123,118047.0
2020-07-21 09:30:00,73.44,73.89,73.21,73.84,71287.0,63.8818,64.2733,63.6818,64.2298,71287.0
2020-07-21 09:40:00,73.9,74.06,73.79,73.95,28998.0,64.282,64.4211,64.1863,64.3255,28998.0
2020-07-21 09:50:00,73.92,74.24,73.89,74.0,30330.0,64.2994,64.5777,64.2733,64.369,30330.0
2020-07-21 10:00:00,74.0,74.13,73.9,73.92,36040.0,64.369,64.482,64.282,64.2994,36040.0
2020-07-21 10:10:00,73.89,73.98,73.68,73.77,15938.0,64.2733,64.3516,64.0906,64.1689,15938.0
2020-07-21 10:20:00,73.74,73.89,73.65,73.71,17801.0,64.1428,64.2733,64.0645,64.1167,17801.0
2020-07-21 10:30:00,73.7,73.94,73.7,73.9,18011.0,64.108,64.3168,64.108,64.282,18011.0
2020-07-21 10:40:00,73.89,73.99,73.78,73.91,19438.0,64.2733,64.3603,64.1776,64.2907,19438.0
2020-07-21 10:50:00,73.92,73.95,73.85,73.9,14710.0,64.2994,64.3255,64.2385,64.282,14710.0
2020-07-21 11:00:00,73.91,73.98,73.8,73.81,23215.0,64.2907,64.3516,64.195,64.2037,23215.0
2020-07-21 11:10:00,73.81,73.97,73.69,73.93,15940.0,64.2037,64.3429,64.0993,64.3081,15940.0
2020-07-21 11:20:00,73.93,74.06,73.92,73.97,21337.0,64.3081,64.4211,64.2994,64.3429,21337.0
2020-07-21 11:30:00,73.98,74.09,73.91,74.03,16679.0,64.3516,64.4472,64.2907,64.3951,16679.0
2020-07-21 11:40:00,74.03,74.18,74.0,74.0,20414.0,64.3951,64.5255,64.369,64.369,20414.0
2020-07-21 11:50:00,74.0,74.04,73.93,74.03,18278.0,64.369,64.4038,64.3081,64.3951,18278.0
2020-07-21 12:00:00,74.03,74.03,73.77,73.77,16919.0,64.3951,64.3951,64.1689,64.1689,16919.0
2020-07-21 12:10:00,73.77,73.78,73.68,73.69,14860.0,64.1689,64.1776,64.0906,64.0993,14860.0
2020-07-21 12:20:00,73.68,73.8,73.67,73.8,13549.0,64.0906,64.195,64.0819,64.195,13549.0
2020-07-21 12:30:00,73.8,73.87,73.74,73.76,15776.0,64.195,64.2559,64.1428,64.1602,15776.0
2020-07-21 12:40:00,73.75,73.8,73.72,73.77,45416.0,64.1515,64.195,64.1254,64.1689,45416.0
2020-07-21 12:50:00,73.78,73.84,73.71,73.83,8536.0,64.1776,64.2298,64.1167,64.2211,8536.0
2020-07-21 13:00:00,73.83,73.83,73.73,73.77,11858.0,64.2211,64.2211,64.1341,64.1689,11858.0
2020-07-21 13:10:00,73.77,73.77,73.56,73.75,11289.0,64.1689,64.1689,63.9862,64.1515,11289.0
2020-07-21 13:20:00,73.71,73.77,73.59,73.77,12033.0,64.1167,64.1689,64.0123,64.1689,12033.0
2020-07-21 13:30:00,73.76,73.82,73.65,73.67,8263.0,64.1602,64.2124,64.0645,64.0819,8263.0
2020-07-21 13:40:00,73.67,73.71,73.64,73.67,14308.0,64.0819,64.1167,64.0558,64.0819,14308.0
2020-07-21 13:50:00,73.65,73.74,73.61,73.65,10628.0,64.0645,64.1428,64.0297,64.0645,10628.0
2020-07-21 14:00:00,73.64,73.67,73.57,73.61,9731.0,64.0558,64.0819,63.9949,64.0297,9731.0
2020-07-21 14:10:00,73.61,73.66,73.53,73.61,13440.0,64.0297,64.0732,63.9601,64.0297,13440.0
2020-07-21 14:20:00,73.6,73.64,73.56,73.62,12350.0,64.021,64.0558,63.9862,64.0384,12350.0
2020-07-21 14:30:00,73.61,73.61,73.55,73.57,22543.0,64.0297,64.0297,63.9775,63.9949,22543.0
2020-07-21 14:40:00,73.57,73.59,73.46,73.5,13997.0,63.9949,64.0123,63.8992,63.934,13997.0
2020-07-21 14:50:00,73.5,73.52,73.43,73.49,12669.0,63.934,63.9514,63.8731,63.9253,12669.0
2020-07-21 15:00:00,73.5,73.57,73.36,73.37,13185.0,63.934,63.9949,63.8123,63.821,13185.0
2020-07-21 15:10:00,73.38,73.4,73.12,73.15,25239.0,63.8297,63.847,63.6035,63.6296,25239.0
2020-07-21 15:20:00,73.13,73.33,73.1,73.24,21215.0,63.6122,63.7862,63.5861,63.7079,21215.0
2020-07-21 15:30:00,73.26,73.33,73.08,73.12,25618.0,63.7253,63.7862,63.5687,63.6035,25618.0
2020-07-21 15:40:00,73.08,73.42,73.08,73.31,39434.0,63.5687,63.8644,63.5687,63.7688,39434.0
2020-07-21 15:50:00,73.28,73.35,72.95,73.33,90440.0,63.7427,63.8036,63.4556,63.7862,90440.0
2020-07-22 09:30:00,73.38,73.73,73.24,73.69,30150.0,63.8297,64.1341,63.7079,64.0993,30150.0
2020-07-22 09:40:00,73.73,73.81,73.58,73.61,27746.0,64.1341,64.2037,64.0036,64.0297,27746.0
2020-07-22 09:50:00,73.59,73.82,73.56,73.77,15123.0,64.0123,64.2124,63.9862,64.1689,15123.0
2020-07-22 10:00:00,73.79,73.86,73.7,73.85,14647.0,64.1863,64.2472,64.108,64.2385,14647.0
2020-07-22 10:10:00,73.85,73.9,73.78,73.81,17698.0,64.2385,64.282,64.1776,64.2037,17698.0
2020-07-22 10:20:00,73.81,73.85,73.68,73.77,12066.0,64.2037,64.2385,64.0906,64.1689,12066.0
2020-07-22 10:30:00,73.77,73.82,73.72,73.77,19220.0,64.1689,64.2124,64.1254,64.1689,19220.0
2020-07-22 10:40:00,73.76,73.82,73.65,73.66,20829.0,64.1602,64.2124,64.0645,64.0732,20829.0
2020-07-22 10:50:00,73.68,73.68,73.57,73.64,13832.0,64.0906,64.0906,63.9949,64.0558,13832.0
2020-07-22 11:00:00,73.63,73.74,73.58,73.62,9325.0,64.0471,64.1428,64.0036,64.0384,9325.0
2020-07-22 11:10:00,73.59,73.68,73.53,73.6,13813.0,64.0123,64.0906,63.9601,64.021,13813.0
2020-07-22 11:20:00,73.6,73.7,73.54,73.67,10540.0,64.021,64.108,63.9688,64.0819,10540.0
2020-07-22 11:30:00,73.66,73.76,73.62,73.72,12933.0,64.0732,64.1602,64.0384,64.1254,12933.0
2020-07-22 11:40:00,73.72,73.78,73.68,73.75,13482.0,64.1254,64.1776,64.0906,64.1515,13482.0
2020-07-22 11:50:00,73.76,73.79,73.7,73.71,11040.0,64.1602,64.1863,64.108,64.1167,11040.0
2020-07-22 12:00:00,73.7,73.81,73.7,73.8,18647.0,64.108,64.2037,64.108,64.195,18647.0
2020-07-22 12:10:00,73.79,74.05,73.79,74.0,15670.0,64.1863,64.4125,64.1863,64.369,15670.0
2020-07-22 12:20:00,73.99,73.99,73.76,73.77,16957.0,64.3603,64.3603,64.1602,64.1689,16957.0
2020-07-22 12:30:00,73.75,73.81,73.7,73.71,9423.0,64.1515,64.2037,64.108,64.1167,9423.0
2020-07-22 12:40:00,73.69,73.7,73.62,73.66,9773.0,64.0993,64.108,64.0384,64.0732,9773.0
2020-07-22 12:50:00,73.68,73.69,73.6,73.61,11053.0,64.0906,64.0993,64.021,64.0297,11053.0
2020-07-22 13:00:00,73.6,73.61,73.48,73.51,8663.0,64.021,64.0297,63.9166,63.9427,8663.0
2020-07-22 13:10:00,73.5,73.57,73.48,73.55,10966.0,63.934,63.9949,63.9166,63.9775,10966.0
2020-07-22 13:20:00,73.56,73.73,73.56,73.61,9507.0,63.9862,64.1341,63.9862,64.0297,9507.0
2020-07-22 13:30:00,73.61,73.61,73.49,73.51,5941.0,64.0297,64.0297,63.9253,63.9427,5941.0
2020-07-22 13:40:00,73.5,73.54,73.41,73.43,15371.0,63.934,63.9688,63.8557,63.8731,15371.0
2020-07-22 13:50:00,73.42,73.44,73.27,73.28,20403.0,63.8644,63.8818,63.734,63.7427,20403.0
2020-07-22 14:00:00,73.29,73.46,73.29,73.43,13374.0,63.7514,63.8992,63.7514,63.8731,13374.0
2020-07-22 14:10:00,73.43,73.45,73.32,73.43,11682.0,63.8731,63.8905,63.7775,63.8731,11682.0
2020-07-22 14:20:00,73.43,73.47,73.39,73.4,12382.0,63.8731,63.9079,63.8383,63.847,12382.0
2020-07-22 14:30:00,73.4,73.49,73.33,73.49,12996.0,63.847,63.9253,63.7862,63.9253,12996.0
2020-07-22 14:40:00,73.48,73.55,73.47,73.51,8492.0,63.9166,63.9775,63.9079,63.9427,8492.0
2020-07-22 14:50:00,73.5,73.55,73.49,73.49,21215.0,63.934,63.9775,63.9253,63.9253,21215.0
2020-07-22 15:00:00,73.53,73.6,73.5,73.58,20608.0,63.9601,64.021,63.934,64.0036,20608.0
2020-07-22 15:10:00,73.58,73.73,73.54,73.71,18157.0,64.0036,64.1341,63.9688,64.1167,18157.0
2020-07-22 15:20:00,73.72,73.78,73.65,73.65,18544.0,64.1254,64.1776,64.0645,64.0645,18544.0
2020-07-22 15:30:00,73.66,73.73,73.59,73.71,29668.0,64.0732,64.1341,64.0123,64.1167,29668.0
2020-07-22 15:40:00,73.7,74.0,73.68,73.99,28054.0,64.108,64.369,64.0906,64.3603,28054.0
2020-07-22 15:50:00,74.04,74.14,73.8,73.81,139997.0,64.4038,64.4907,64.195,64.2037,139997.0
2020-07-23 09:30:00,73.66,74.35,73.66,74.12,29267.0,64.0732,64.6734,64.0732,64.4733,29267.0
2020-07-23 09:40:00,74.14,74.21,74.04,74.08,14386.0,64.4907,64.5516,64.4038,64.4385,14386.0
2020-07-23 09:50:00,74.08,74.24,74.08,74.24,20760.0,64.4385,64.5777,64.4385,64.5777,20760.0
2020-07-23 10:00:00,74.26,74.31,74.14,74.22,20707.0,64.5951,64.6386,64.4907,64.5603,20707.0
2020-07-23 10:10:00,74.22,74.22,73.83,73.88,45225.0,64.5603,64.5603,64.2211,64.2646,45225.0
2020-07-23 10:20:00,73.88,74.0,73.87,73.94,27644.0,64.2646,64.369,64.2559,64.3168,27644.0
2020-07-23 10:30:00,73.97,74.0,73.88,74.0,42209.0,64.3429,64.369,64.2646,64.369,42209.0
2020-07-23 10:40:00,74.01,74.05,73.95,74.01,17245.0,64.3777,64.4125,64.3255,64.3777,17245.0
2020-07-23 10:50:00,73.99,74.02,73.9,73.93,29942.0,64.3603,64.3864,64.282,64.3081,29942.0
2020-07-23 11:00:00,73.93,74.11,73.9,74.0,21305.0,64.3081,64.4646,64.282,64.369,21305.0
2020-07-23 11:10:00,74.04,74.21,74.0,74.17,16556.0,64.4038,64.5516,64.369,64.5168,16556.0
2020-07-23 11:20:00,74.19,74.26,74.12,74.26,10260.0,64.5342,64.5951,64.4733,64.5951,10260.0
2020-07-23 11:30:00,74.3,74.47,74.28,74.43,21905.0,64.6299,64.7778,64.6125,64.743,21905.0
2020-07-23 11:40:00,74.41,74.44,74.31,74.39,11649.0,64.7256,64.7517,64.6386,64.7082,11649.0
2020-07-23 11:50:00,74.39,74.4,74.26,74.26,15803.0,64.7082,64.7169,64.5951,64.5951,15803.0
2020-07-23 12:00:00,74.25,74.27,74.14,74.16,15194.0,64.5864,64.6038,64.4907,64.5081,15194.0
2020-07-23 12:10:00,74.15,74.28,74.15,74.17,10248.0,64.4994,64.6125,64.4994,64.5168,10248.0
2020-07-23 12:20:00,74.18,74.21,74.04,74.09,16994.0,64.5255,64.5516,64.4038,64.4472,16994.0
2020-07-23 12:30:00,74.08,74.13,74.03,74.06,26343.0,64.4385,64.482,64.3951,64.4211,26343.0
2020-07-23 12:40:00,74.06,74.12,73.98,74.0,17482.0,64.4211,64.4733,64.3516,64.369,17482.0
2020-07-23 12:50:00,73.97,74.0,73.81,73.83,9428.0,64.3429,64.369,64.2037,64.2211,9428.0
2020-07-23 13:00:00,73.8,73.92,73.8,73.91,34589.0,64.195,64.2994,64.195,64.2907,34589.0
2020-07-23 13:10:00,73.91,74.03,73.89,73.93,21103.0,64.2907,64.3951,64.2733,64.3081,21103.0
2020-07-23 13:20:00,73.93,73.94,73.81,73.86,30144.0,64.3081,64.3168,64.2037,64.2472,30144.0
2020-07-23 13:30:00,73.85,73.87,73.68,73.75,28056.0,64.2385,64.2559,64.0906,64.1515,28056.0
2020-07-23 13:40:00,73.75,73.8,73.42,73.45,45896.0,64.1515,64.195,63.8644,63.8905,45896.0
2020-07-23 13:50:00,73.4,73.45,73.29,73.43,12889.0,63.847,63.8905,63.7514,63.8731,12889.0
2020-07-23 14:00:00,73.41,73.45,73.26,73.35,22531.0,63.8557,63.8905,63.7253,63.8036,22531.0
2020-07-23 14:10:00,73.33,73.33,73.06,73.22,12461.0,63.7862,63.7862,63.5513,63.6905,12461.0
2020-07-23 14:20:00,73.2,73.31,73.07,73.2,15476.0,63.6731,63.7688,63.56,63.6731,15476.0
2020-07-23 14:30:00,73.18,73.28,72.95,72.95,23930.0,63.6557,63.7427,63.4556,63.4556,23930.0
2020-07-23 14:40:00,72.98,73.19,72.95,73.18,21557.0,63.4817,63.6644,63.4556,63.6557,21557.0
2020-07-23 14:50:00,73.19,73.31,73.12,73.16,11222.0,63.6644,63.7688,63.6035,63.6383,11222.0
2020-07-23 15:00:00,73.17,73.26,73.0,73.04,13834.0,63.647,63.7253,63.4991,63.5339,13834.0
2020-07-23 15:10:00,73.05,73.24,73.0,73.17,14304.0,63.5426,63.7079,63.4991,63.647,14304.0
2020-07-23 15:20:00,73.18,73.23,72.92,73.1,14207.0,63.6557,63.6992,63.4295,63.5861,14207.0
2020-07-23 15:30:00,73.09,73.28,72.9,73.18,28163.0,63.5774,63.7427,63.4121,63.6557,28163.0
2020-07-23 15:40:00,73.13,73.27,73.11,73.18,37956.0,63.6122,63.734,63.5948,63.6557,37956.0
2020-07-23 15:50:00,73.14,73.23,72.87,73.16,84166.0,63.6209,63.6992,63.386,63.6383,84166.0
2020-07-24 09:30:00,73.11,73.36,72.73,72.86,42179.0,63.5948,63.8123,63.2642,63.3773,42179.0
2020-07-24 09:40:00,72.91,73.19,72.79,73.07,15528.0,63.4208,63.6644,63.3164,63.56,15528.0
2020-07-24 09:50:00,73.09,73.18,72.9,72.91,14181.0,63.5774,63.6557,63.4121,63.4208,14181.0
2020-07-24 10:00:00,72.92,72.95,72.62,72.72,27631.0,63.4295,63.4556,63.1686,63.2555,27631.0
2020-07-24 10:10:00,72.73,72.94,72.69,72.74,16077.0,63.2642,63.4469,63.2295,63.2729,16077.0
2020-07-24 10:20:00,72.72,73.01,72.72,72.95,21852.0,63.2555,63.5078,63.2555,63.4556,21852.0
2020-07-24 10:30:00,72.97,72.97,72.57,72.62,16099.0,63.473,63.473,63.1251,63.1686,16099.0
2020-07-24 10:40:00,72.66,72.79,72.59,72.7,8134.0,63.2034,63.3164,63.1425,63.2382,8134.0
2020-07-24 10:50:00,72.73,72.9,72.71,72.84,8610.0,63.2642,63.4121,63.2469,63.3599,8610.0
2020-07-24 11:00:00,72.86,72.95,72.77,72.79,11646.0,63.3773,63.4556,63.299,63.3164,11646.0
2020-07-24 11:10:00,72.79,72.81,72.57,72.59,27854.0,63.3164,63.3338,63.1251,63.1425,27854.0
2020-07-24 11:20:00,72.62,72.7,72.48,72.65,33069.0,63.1686,63.2382,63.0468,63.1947,33069.0
2020-07-24 11:30:00,72.65,72.71,72.5,72.59,20885.0,63.1947,63.2469,63.0642,63.1425,20885.0
2020-07-24 11:40:00,72.58,72.67,72.51,72.51,17299.0,63.1338,63.2121,63.0729,63.0729,17299.0
2020-07-24 11:50:00,72.54,72.58,72.35,72.4,13696.0,63.099,63.1338,62.9337,62.9772,13696.0
2020-07-24 12:00:00,72.4,72.43,72.13,72.17,20030.0,62.9772,63.0033,62.7423,62.7771,20030.0
2020-07-24 12:10:00,72.19,72.27,72.09,72.1,15966.0,62.7945,62.8641,62.7075,62.7162,15966.0
2020-07-24 12:20:00,72.12,72.2,72.02,72.05,15884.0,62.7336,62.8032,62.6467,62.6727,15884.0
2020-07-24 12:30:00,72.04,72.14,72.01,72.06,11973.0,62.6641,62.751,62.638,62.6814,11973.0
2020-07-24 12:40:00,72.06,72.06,71.9,71.9,9163.0,62.6814,62.6814,62.5423,62.5423,9163.0
2020-07-24 12:50:00,71.91,71.95,71.82,71.84,12379.0,62.551,62.5858,62.4727,62.4901,12379.0
2020-07-24 13:00:00,71.86,71.93,71.63,71.67,17794.0,62.5075,62.5684,62.3074,62.3422,17794.0
2020-07-24 13:10:00,71.67,71.72,71.56,71.69,65407.0,62.3422,62.3857,62.2465,62.3596,65407.0
2020-07-24 13:20:00,71.71,71.92,71.71,71.91,25221.0,62.377,62.5597,62.377,62.551,25221.0
2020-07-24 13:30:00,71.91,71.96,71.89,71.92,11927.0,62.551,62.5945,62.5336,62.5597,11927.0
2020-07-24 13:40:00,71.92,72.03,71.86,72.01,21842.0,62.5597,62.6554,62.5075,62.638,21842.0
2020-07-24 13:50:00,72.02,72.07,71.99,72.01,15865.0,62.6467,62.6901,62.6206,62.638,15865.0
2020-07-24 14:00:00,71.99,72.16,71.99,72.1,10133.0,62.6206,62.7684,62.6206,62.7162,10133.0
2020-07-24 14:10:00,72.11,72.13,72.01,72.01,11014.0,62.7249,62.7423,62.638,62.638,11014.0
2020-07-24 14:20:00,72.03,72.16,72.03,72.14,22634.0,62.6554,62.7684,62.6554,62.751,22634.0
2020-07-24 14:30:00,72.14,72.22,72.11,72.19,27748.0,62.751,62.8206,62.7249,62.7945,27748.0
2020-07-24 14:40:00,72.18,72.25,72.1,72.12,21787.0,62.7858,62.8467,62.7162,62.7336,21787.0
2020-07-24 14:50:00,72.11,72.16,72.05,72.05,23800.0,62.7249,62.7684,62.6727,62.6727,23800.0
2020-07-24 15:00:00,72.06,72.22,72.01,72.15,19402.0,62.6814,62.8206,62.638,62.7597,19402.0
2020-07-24 15:10:00,72.15,72.18,71.89,71.94,43423.0,62.7597,62.7858,62.5336,62.5771,43423.0
2020-07-24 15:20:00,71.96,72.04,71.9,72.0,110392.0,62.5945,62.6641,62.5423,62.6293,110392.0
2020-07-24 15:30:00,72.0,72.2,71.85,72.2,69682.0,62.6293,62.8032,62.4988,62.8032,69682.0
2020-07-24 15:40:00,72.22,72.31,72.18,72.2,65679.0,62.8206,62.8989,62.7858,62.8032,65679.0
2020-07-24 15:50:00,72.17,72.28,72.08,72.19,210774.0,62.7771,62.8728,62.6988,62.7945,210774.0
2020-07-27 09:30:00,71.91,72.18,71.78,71.94,29677.0,62.551,62.7858,62.4379,62.5771,29677.0
2020-07-27 09:40:00,71.96,72.18,71.94,72.06,19196.0,62.5945,62.7858,62.5771,62.6814,19196.0
2020-07-27 09:50:00,72.06,72.53,72.01,72.46,24582.0,62.6814,63.0903,62.638,63.0294,24582.0
2020-07-27 10:00:00,72.45,72.45,72.1,72.24,24691.0,63.0207,63.0207,62.7162,62.838,24691.0
2020-07-27 10:10:00,72.24,72.44,72.23,72.41,13705.0,62.838,63.012,62.8293,62.9859,13705.0
2020-07-27 10:20:00,72.41,72.51,72.35,72.4,12796.0,62.9859,63.0729,62.9337,62.9772,12796.0
2020-07-27 10:30:00,72.37,72.38,72.16,72.31,22423.0,62.9511,62.9598,62.7684,62.8989,22423.0
2020-07-27 10:40:00,72.31,72.35,72.15,72.23,9386.0,62.8989,62.9337,62.7597,62.8293,9386.0
2020-07-27 10:50:00,72.24,72.28,72.05,72.05,24157.0,62.838,62.8728,62.6727,62.6727,24157.0
2020-07-27 11:00:00,72.04,72.19,72.02,72.15,17290.0,62.6641,62.7945,62.6467,62.7597,17290.0
2020-07-27 11:10:00,72.17,72.26,72.14,72.21,18683.0,62.7771,62.8554,62.751,62.8119,18683.0
2020-07-27 11:20:00,72.2,72.23,72.12,72.18,29093.0,62.8032,62.8293,62.7336,62.7858,29093.0
2020-07-27 11:30:00,72.18,72.41,72.17,72.41,62557.0,62.7858,62.9859,62.7771,62.9859,62557.0
2020-07-27 11:40:00,72.43,72.5,72.29,72.3,19752.0,63.0033,63.0642,62.8815,62.8902,19752.0
2020-07-27 11:50:00,72.33,72.41,72.3,72.39,17824.0,62.9163,62.9859,62.8902,62.9685,17824.0
2020-07-27 12:00:00,72.34,72.37,72.27,72.37,12524.0,62.925,62.9511,62.8641,62.9511,12524.0
2020-07-27 12:10:00,72.37,72.39,72.33,72.33,11925.0,62.9511,62.9685,62.9163,62.9163,11925.0
2020-07-27 12:20:00,72.33,72.51,72.33,72.49,12221.0,62.9163,63.0729,62.9163,63.0555,12221.0
2020-07-27 12:30:00,72.48,72.66,72.47,72.65,12636.0,63.0468,63.2034,63.0381,63.1947,12636.0
2020-07-27 12:40:00,72.66,72.7,72.58,72.63,11499.0,63.2034,63.2382,63.1338,63.1773,11499.0
2020-07-27 12:50:00,72.63,72.69,72.62,72.62,10372.0,63.1773,63.2295,63.1686,63.1686,10372.0
2020-07-27 13:00:00,72.63,72.64,72.5,72.52,10204.0,63.1773,63.186,63.0642,63.0816,10204.0
2020-07-27 13:10:00,72.52,72.56,72.48,72.49,8650.0,63.0816,63.1164,63.0468,63.0555,8650.0
2020-07-27 13:20:00,72.5,72.54,72.48,72.51,6771.0,63.0642,63.099,63.0468,63.0729,6771.0
2020-07-27 13:30:00,72.5,72.56,72.48,72.55,10130.0,63.0642,63.1164,63.0468,63.1077,10130.0
2020-07-27 13:40:00,72.54,72.55,72.43,72.45,11768.0,63.099,63.1077,63.0033,63.0207,11768.0
2020-07-27 13:50:00,72.44,72.51,72.39,72.45,10868.0,63.012,63.0729,62.9685,63.0207,10868.0
2020-07-27 14:00:00,72.46,72.54,72.44,72.52,18402.0,63.0294,63.099,63.012,63.0816,18402.0
2020-07-27 14:10:00,72.5,72.5,72.35,72.37,16351.0,63.0642,63.0642,62.9337,62.9511,16351.0
2020-07-27 14:20:00,72.38,72.5,72.37,72.4,19976.0,62.9598,63.0642,62.9511,62.9772,19976.0
2020-07-27 14:30:00,72.41,72.48,72.35,72.35,30490.0,62.9859,63.0468,62.9337,62.9337,30490.0
2020-07-27 14:40:00,72.35,72.39,72.31,72.31,29651.0,62.9337,62.9685,62.8989,62.8989,29651.0
2020-07-27 14:50:00,72.31,72.37,72.24,72.29,27473.0,62.8989,62.9511,62.838,62.8815,27473.0
2020-07-27 15:00:00,72.27,72.47,72.27,72.41,24471.0,62.8641,63.0381,62.8641,62.9859,24471.0
2020-07-27 15:10:00,72.39,72.48,72.39,72.44,32520.0,62.9685,63.0468,62.9685,63.012,32520.0
2020-07-27 15:20:00,72.44,72.55,72.43,72.45,22089.0,63.012,63.1077,63.0033,63.0207,22089.0
2020-07-27 15:30:00,72.44,72.5,72.4,72.48,44504.0,63.012,63.0642,62.9772,63.0468,44504.0
2020-07-27 15:40:00,72.47,72.54,72.46,72.52,55410.0,63.0381,63.099,63.0294,63.0816,55410.0
2020-07-27 15:50:00,72.5,72.6,72.46,72.58,186127.0,63.0642,63.1512,63.0294,63.1338,186127.0
2020-07-28 09:30:00,72.6,72.76,72.5,72.54,21965.0,63.1512,63.2903,63.0642,63.099,21965.0
2020-07-28 09:40:00,72.52,73.01,72.38,72.87,80940.0,63.0816,63.5078,62.9598,63.386,80940.0
2020-07-28 09:50:00,72.87,72.88,72.57,72.62,24858.0,63.386,63.3947,63.1251,63.1686,24858.0
2020-07-28 10:00:00,72.6,72.82,72.57,72.8,16048.0,63.1512,63.3425,63.1251,63.3251,16048.0
2020-07-28 10:10:00,72.8,73.07,72.79,73.0,27101.0,63.3251,63.56,63.3164,63.4991,27101.0
2020-07-28 10:20:00,72.99,73.03,72.83,72.9,17910.0,63.4904,63.5252,63.3512,63.4121,17910.0
2020-07-28 10:30:00,72.92,73.01,72.84,72.93,18287.0,63.4295,63.5078,63.3599,63.4382,18287.0
2020-07-28 10:40:00,72.92,72.94,72.76,72.84,18541.0,63.4295,63.4469,63.2903,63.3599,18541.0
2020-07-28 10:50:00,72.83,72.94,72.77,72.82,25102.0,63.3512,63.4469,63.299,63.3425,25102.0
2020-07-28 11:00:00,72.83,72.86,72.68,72.73,29852.0,63.3512,63.3773,63.2208,63.2642,29852.0
2020-07-28 11:10:00,72.74,73.0,72.74,72.86,26305.0,63.2729,63.4991,63.2729,63.3773,26305.0
2020-07-28 11:20:00,72.88,72.95,72.83,72.86,19344.0,63.3947,63.4556,63.3512,63.3773,19344.0
2020-07-28 11:30:00,72.86,72.97,72.82,72.96,18950.0,63.3773,63.473,63.3425,63.4643,18950.0
2020-07-28 11:40:00,73.03,73.14,73.0,73.13,14159.0,63.5252,63.6209,63.4991,63.6122,14159.0
2020-07-28 11:50:00,73.11,73.14,73.0,73.03,8859.0,63.5948,63.6209,63.4991,63.5252,8859.0
2020-07-28 12:00:00,73.03,73.03,72.9,72.92,9395.0,63.5252,63.5252,63.4121,63.4295,9395.0
2020-07-28 12:10:00,72.91,73.01,72.86,72.97,16441.0,63.4208,63.5078,63.3773,63.473,16441.0
2020-07-28 12:20:00,72.97,73.05,72.96,73.01,15876.0,63.473,63.5426,63.4643,63.5078,15876.0
2020-07-28 12:30:00,73.04,73.13,73.0,73.12,20400.0,63.5339,63.6122,63.4991,63.6035,20400.0
2020-07-28 12:40:00,73.11,73.13,73.04,73.09,10996.0,63.5948,63.6122,63.5339,63.5774,10996.0
2020-07-28 12:50:00,73.09,73.19,73.08,73.17,14495.0,63.5774,63.6644,63.5687,63.647,14495.0
2020-07-28 13:00:00,73.2,73.26,73.13,73.2,11688.0,63.6731,63.7253,63.6122,63.6731,11688.0
2020-07-28 13:10:00,73.19,73.28,73.14,73.27,32260.0,63.6644,63.7427,63.6209,63.734,32260.0
2020-07-28 13:20:00,73.27,73.46,73.27,73.39,64425.0,63.734,63.8992,63.734,63.8383,64425.0
2020-07-28 13:30:00,73.38,73.45,73.3,73.38,15523.0,63.8297,63.8905,63.7601,63.8297,15523.0
2020-07-28 13:40:00,73.38,73.46,73.32,73.42,20326.0,63.8297,63.8992,63.7775,63.8644,20326.0
2020-07-28 13:50:00,73.38,73.51,73.37,73.5,26892.0,63.8297,63.9427,63.821,63.934,26892.0
2020-07-28 14:00:00,73.5,73.52,73.41,73.46,27013.0,63.934,63.9514,63.8557,63.8992,27013.0
2020-07-28 14:10:00,73.44,73.49,73.38,73.44,27953.0,63.8818,63.9253,63.8297,63.8818,27953.0
2020-07-28 14:20:00,73.43,73.46,73.39,73.4,18350.0,63.8731,63.8992,63.8383,63.847,18350.0
2020-07-28 14:30:00,73.4,73.5,73.37,73.5,19088.0,63.847,63.934,63.821,63.934,19088.0
2020-07-28 14:40:00,73.48,73.5,73.41,73.48,48318.0,63.9166,63.934,63.8557,63.9166,48318.0
2020-07-28 14:50:00,73.48,73.52,73.44,73.44,38062.0,63.9166,63.9514,63.8818,63.8818,38062.0
2020-07-28 15:00:00,73.44,73.46,73.22,73.23,27963.0,63.8818,63.8992,63.6905,63.6992,27963.0
2020-07-28 15:10:00,73.24,73.31,73.22,73.31,38069.0,63.7079,63.7688,63.6905,63.7688,38069.0
2020-07-28 15:20:00,73.3,73.35,73.25,73.28,50171.0,63.7601,63.8036,63.7166,63.7427,50171.0
2020-07-28 15:30:00,73.26,73.42,73.22,73.22,164170.0,63.7253,63.8644,63.6905,63.6905,164170.0
2020-07-28 15:40:00,73.24,73.29,73.14,73.22,89873.0,63.7079,63.7514,63.6209,63.6905,89873.0
2020-07-28 15:50:00,73.22,73.33,73.02,73.14,252207.0,63.6905,63.7862,63.5165,63.6209,252207.0
2020-07-29 09:30:00,72.78,73.37,72.21,72.33,134558.0,63.3077,63.821,62.8119,62.9163,134558.0
2020-07-29 09:40:00,72.24,72.66,72.13,72.59,59834.0,62.838,63.2034,62.7423,63.1425,59834.0
2020-07-29 09:50:00,72.59,72.61,72.27,72.45,33510.0,63.1425,63.1599,62.8641,63.0207,33510.0
2020-07-29 10:00:00,72.47,72.66,72.38,72.56,31191.0,63.0381,63.2034,62.9598,63.1164,31191.0
2020-07-29 10:10:00,72.55,72.83,72.53,72.83,45963.0,63.1077,63.3512,63.0903,63.3512,45963.0
2020-07-29 10:20:00,72.83,72.89,72.71,72.85,30175.0,63.3512,63.4034,63.2469,63.3686,30175.0
2020-07-29 10:30:00,72.84,72.92,72.77,72.77,33591.0,63.3599,63.4295,63.299,63.299,33591.0
2020-07-29 10:40:00,72.76,72.81,72.58,72.58,36066.0,63.2903,63.3338,63.1338,63.1338,36066.0
2020-07-29 10:50:00,72.6,72.7,72.58,72.67,30258.0,63.1512,63.2382,63.1338,63.2121,30258.0
2020-07-29 11:00:00,72.66,72.69,72.59,72.65,40377.0,63.2034,63.2295,63.1425,63.1947,40377.0
2020-07-29 11:10:00,72.67,72.74,72.63,72.74,45578.0,63.2121,63.2729,63.1773,63.2729,45578.0
2020-07-29 11:20:00,72.73,73.0,72.69,73.0,23654.0,63.2642,63.4991,63.2295,63.4991,23654.0
2020-07-29 11:30:00,72.98,73.03,72.94,73.03,36524.0,63.4817,63.5252,63.4469,63.5252,36524.0
2020-07-29 11:40:00,73.04,73.12,72.94,72.94,28229.0,63.5339,63.6035,63.4469,63.4469,28229.0
2020-07-29 11:50:00,72.92,72.93,72.71,72.79,33602.0,63.4295,63.4382,63.2469,63.3164,33602.0
2020-07-29 12:00:00,72.78,72.84,72.74,72.76,28035.0,63.3077,63.3599,63.2729,63.2903,28035.0
2020-07-29 12:10:00,72.77,72.81,72.76,72.79,28491.0,63.299,63.3338,63.2903,63.3164,28491.0
2020-07-29 12:20:00,72.8,72.89,72.8,72.89,18786.0,63.3251,63.4034,63.3251,63.4034,18786.0
2020-07-29 12:30:00,72.89,73.03,72.89,73.03,17632.0,63.4034,63.5252,63.4034,63.5252,17632.0
2020-07-29 12:40:00,73.02,73.04,72.93,72.98,12375.0,63.5165,63.5339,63.4382,63.4817,12375.0
2020-07-29 12:50:00,72.96,73.01,72.96,73.0,20287.0,63.4643,63.5078,63.4643,63.4991,20287.0
2020-07-29 13:00:00,73.01,73.07,72.96,73.0,24135.0,63.5078,63.56,63.4643,63.4991,24135.0
2020-07-29 13:10:00,73.0,73.1,72.97,73.09,17876.0,63.4991,63.5861,63.473,63.5774,17876.0
2020-07-29 13:20:00,73.09,73.13,73.05,73.08,16405.0,63.5774,63.6122,63.5426,63.5687,16405.0
2020-07-29 13:30:00,73.11,73.13,72.98,72.98,13765.0,63.5948,63.6122,63.4817,63.4817,13765.0
2020-07-29 13:40:00,72.99,73.01,72.93,72.97,36785.0,63.4904,63.5078,63.4382,63.473,36785.0
2020-07-29 13:50:00,72.96,72.96,72.88,72.9,18924.0,63.4643,63.4643,63.3947,63.4121,18924.0
2020-07-29 14:00:00,72.9,73.03,72.85,72.94,31290.0,63.4121,63.5252,63.3686,63.4469,31290.0
2020-07-29 14:10:00,72.95,73.07,72.87,73.03,57007.0,63.4556,63.56,63.386,63.5252,57007.0
2020-07-29 14:20:00,73.03,73.08,73.01,73.03,24563.0,63.5252,63.5687,63.5078,63.5252,24563.0
2020-07-29 14:30:00,73.04,73.19,73.04,73.09,29305.0,63.5339,63.6644,63.5339,63.5774,29305.0
2020-07-29 14:40:00,73.1,73.19,73.04,73.17,41917.0,63.5861,63.6644,63.5339,63.647,41917.0
2020-07-29 14:50:00,73.17,73.2,73.05,73.07,41882.0,63.647,63.6731,63.5426,63.56,41882.0
2020-07-29 15:00:00,73.08,73.12,72.9,73.07,36259.0,63.5687,63.6035,63.4121,63.56,36259.0
2020-07-29 15:10:00,73.08,73.25,73.07,73.25,35164.0,63.5687,63.7166,63.56,63.7166,35164.0
2020-07-29 15:20:00,73.26,73.48,73.26,73.45,80367.0,63.7253,63.9166,63.7253,63.8905,80367.0
2020-07-29 15:30:00,73.44,73.6,73.33,73.58,38299.0,63.8818,64.021,63.7862,64.0036,38299.0
2020-07-29 15:40:00,73.58,73.59,73.45,73.5,88545.0,64.0036,64.0123,63.8905,63.934,88545.0
2020-07-29 15:50:00,73.5,73.56,73.29,73.55,260492.0,63.934,63.9862,63.7514,63.9775,260492.0
2020-07-30 09:30:00,72.74,72.74,72.26,72.6,44505.0,63.2729,63.2729,62.8554,63.1512,44505.0
2020-07-30 09:40:00,72.59,72.59,72.42,72.49,38244.0,63.1425,63.1425,62.9946,63.0555,38244.0
2020-07-30 09:50:00,72.46,72.47,71.76,71.78,42225.0,63.0294,63.0381,62.4205,62.4379,42225.0
2020-07-30 10:00:00,71.79,71.98,71.71,71.89,42483.0,62.4466,62.6119,62.377,62.5336,42483.0
2020-07-30 10:10:00,71.88,71.99,71.81,71.92,19148.0,62.5249,62.6206,62.464,62.5597,19148.0
2020-07-30 10:20:00,71.91,71.98,71.75,71.96,49246.0,62.551,62.6119,62.4118,62.5945,49246.0
2020-07-30 10:30:00,71.97,72.13,71.88,72.11,19998.0,62.6032,62.7423,62.5249,62.7249,19998.0
2020-07-30 10:40:00,72.1,72.13,71.98,72.0,22501.0,62.7162,62.7423,62.6119,62.6293,22501.0
2020-07-30 10:50:00,71.96,71.96,71.81,71.96,57657.0,62.5945,62.5945,62.464,62.5945,57657.0
2020-07-30 11:00:00,71.98,72.07,71.86,72.02,23903.0,62.6119,62.6901,62.5075,62.6467,23903.0
2020-07-30 11:10:00,72.03,72.21,72.03,72.21,15974.0,62.6554,62.8119,62.6554,62.8119,15974.0
2020-07-30 11:20:00,72.2,72.28,72.08,72.24,19415.0,62.8032,62.8728,62.6988,62.838,19415.0
2020-07-30 11:30:00,72.24,72.45,72.23,72.3,30290.0,62.838,63.0207,62.8293,62.8902,30290.0
2020-07-30 11:40:00,72.3,72.35,72.26,72.3,28979.0,62.8902,62.9337,62.8554,62.8902,28979.0
2020-07-30 11:50:00,72.3,72.39,72.27,72.31,16382.0,62.8902,62.9685,62.8641,62.8989,16382.0
2020-07-30 12:00:00,72.33,72.36,72.24,72.32,23788.0,62.9163,62.9424,62.838,62.9076,23788.0
2020-07-30 12:10:00,72.31,72.59,72.31,72.52,22020.0,62.8989,63.1425,62.8989,63.0816,22020.0
2020-07-30 12:20:00,72.52,72.52,72.39,72.4,17912.0,63.0816,63.0816,62.9685,62.9772,17912.0
2020-07-30 12:30:00,72.4,72.42,72.3,72.31,16124.0,62.9772,62.9946,62.8902,62.8989,16124.0
2020-07-30 12:40:00,72.32,72.41,72.3,72.35,31631.0,62.9076,62.9859,62.8902,62.9337,31631.0
2020-07-30 12:50:00,72.39,72.44,72.34,72.39,13874.0,62.9685,63.012,62.925,62.9685,13874.0
2020-07-30 13:00:00,72.39,72.47,72.36,72.4,15904.0,62.9685,63.0381,62.9424,62.9772,15904.0
2020-07-30 13:10:00,72.41,72.51,72.38,72.47,9929.0,62.9859,63.0729,62.9598,63.0381,9929.0
2020-07-30 13:20:00,72.48,72.48,72.34,72.35,11475.0,63.0468,63.0468,62.925,62.9337,11475.0
2020-07-30 13:30:00,72.36,72.38,72.31,72.34,29288.0,62.9424,62.9598,62.8989,62.925,29288.0
2020-07-30 13:40:00,72.35,72.38,72.25,72.25,16358.0,62.9337,62.9598,62.8467,62.8467,16358.0
2020-07-30 13:50:00,72.24,72.31,72.17,72.2,19207.0,62.838,62.8989,62.7771,62.8032,19207.0
2020-07-30 14:00:00,72.2,72.38,72.18,72.34,34757.0,62.8032,62.9598,62.7858,62.925,34757.0
2020-07-30 14:10:00,72.34,72.36,72.25,72.27,32226.0,62.925,62.9424,62.8467,62.8641,32226.0
2020-07-30 14:20:00,72.25,72.35,72.19,72.28,43387.0,62.8467,62.9337,62.7945,62.8728,43387.0
2020-07-30 14:30:00,72.3,72.36,72.25,72.28,16849.0,62.8902,62.9424,62.8467,62.8728,16849.0
2020-07-30 14:40:00,72.28,72.38,72.28,72.3,26280.0,62.8728,62.9598,62.8728,62.8902,26280.0
2020-07-30 14:50:00,72.31,72.35,72.27,72.34,23098.0,62.8989,62.9337,62.8641,62.925,23098.0
2020-07-30 15:00:00,72.36,72.41,72.29,72.3,50703.0,62.9424,62.9859,62.8815,62.8902,50703.0
2020-07-30 15:10:00,72.29,72.4,72.27,72.36,37006.0,62.8815,62.9772,62.8641,62.9424,37006.0
2020-07-30 15:20:00,72.35,72.37,72.3,72.33,31576.0,62.9337,62.9511,62.8902,62.9163,31576.0
2020-07-30 15:30:00,72.33,72.38,72.29,72.31,51026.0,62.9163,62.9598,62.8815,62.8989,51026.0
2020-07-30 15:40:00,72.31,72.39,72.22,72.27,159221.0,62.8989,62.9685,62.8206,62.8641,159221.0
2020-07-30 15:50:00,72.27,72.38,72.09,72.35,305035.0,62.8641,62.9598,62.7075,62.9337,305035.0
2020-07-31 09:30:00,71.56,71.72,71.37,71.44,51701.0,62.7831,62.9235,62.6164,62.6778,51701.0
2020-07-31 09:40:00,71.45,71.47,71.11,71.13,67497.0,62.6866,62.7042,62.3883,62.4059,67497.0
2020-07-31 09:50:00,71.13,71.28,70.95,70.97,80691.0,62.4059,62.5375,62.2479,62.2655,80691.0
2020-07-31 10:00:00,70.96,71.1,70.89,71.05,40093.0,62.2567,62.3795,62.1953,62.3357,40093.0
2020-07-31 10:10:00,71.09,71.18,70.92,70.98,56366.0,62.3708,62.4497,62.2216,62.2743,56366.0
2020-07-31 10:20:00,70.96,71.03,70.82,70.87,127077.0,62.2567,62.3181,62.1339,62.1778,127077.0
2020-07-31 10:30:00,70.85,71.01,70.84,71.0,45213.0,62.1602,62.3006,62.1514,62.2918,45213.0
2020-07-31 10:40:00,70.98,71.01,70.8,70.92,32835.0,62.2743,62.3006,62.1163,62.2216,32835.0
2020-07-31 10:50:00,70.92,71.01,70.85,70.97,32262.0,62.2216,62.3006,62.1602,62.2655,32262.0
2020-07-31 11:00:00,70.97,71.05,70.92,70.92,110250.0,62.2655,62.3357,62.2216,62.2216,110250.0
2020-07-31 11:10:00,70.93,71.21,70.9,71.21,68421.0,62.2304,62.4761,62.2041,62.4761,68421.0
2020-07-31 11:20:00,71.21,71.21,71.04,71.06,48498.0,62.4761,62.4761,62.3269,62.3445,48498.0
2020-07-31 11:30:00,71.09,71.17,71.06,71.15,40897.0,62.3708,62.441,62.3445,62.4234,40897.0
2020-07-31 11:40:00,71.14,71.34,71.14,71.32,30531.0,62.4146,62.5901,62.4146,62.5726,30531.0
2020-07-31 11:50:00,71.3,71.3,70.94,71.02,48749.0,62.555,62.555,62.2392,62.3094,48749.0
2020-07-31 12:00:00,71.03,71.08,70.7,70.74,27909.0,62.3181,62.362,62.0286,62.0637,27909.0
2020-07-31 12:10:00,70.74,70.9,70.73,70.81,35868.0,62.0637,62.2041,62.0549,62.1251,35868.0
2020-07-31 12:20:00,70.81,70.89,70.75,70.89,14707.0,62.1251,62.1953,62.0725,62.1953,14707.0
2020-07-31 12:30:00,70.89,70.91,70.66,70.75,34113.0,62.1953,62.2129,61.9935,62.0725,34113.0
2020-07-31 12:40:00,70.73,70.87,70.52,70.53,74771.0,62.0549,62.1778,61.8707,61.8795,74771.0
2020-07-31 12:50:00,70.54,70.6,70.38,70.45,60169.0,61.8882,61.9409,61.7479,61.8093,60169.0
2020-07-31 13:00:00,70.44,70.67,70.42,70.65,57197.0,61.8005,62.0023,61.783,61.9847,57197.0
2020-07-31 13:10:00,70.64,70.78,70.62,70.77,28752.0,61.976,62.0988,61.9584,62.09,28752.0
2020-07-31 13:20:00,70.78,71.17,70.78,71.15,60410.0,62.0988,62.441,62.0988,62.4234,60410.0
2020-07-31 13:30:00,71.15,71.15,70.97,70.99,32742.0,62.4234,62.4234,62.2655,62.283,32742.0
2020-07-31 13:40:00,71.0,71.09,70.92,71.09,23250.0,62.2918,62.3708,62.2216,62.3708,23250.0
2020-07-31 13:50:00,71.1,71.11,70.96,70.96,23793.0,62.3795,62.3883,62.2567,62.2567,23793.0
2020-07-31 14:00:00,70.97,71.13,70.87,70.88,39848.0,62.2655,62.4059,62.1778,62.1865,39848.0
2020-07-31 14:10:00,70.86,71.05,70.84,70.93,36451.0,62.169,62.3357,62.1514,62.2304,36451.0
2020-07-31 14:20:00,70.94,71.03,70.94,71.01,23068.0,62.2392,62.3181,62.2392,62.3006,23068.0
2020-07-31 14:30:00,71.0,71.26,71.0,71.18,25016.0,62.2918,62.5199,62.2918,62.4497,25016.0
2020-07-31 14:40:00,71.18,71.34,71.14,71.28,26702.0,62.4497,62.5901,62.4146,62.5375,26702.0
2020-07-31 14:50:00,71.26,71.48,71.26,71.45,27572.0,62.5199,62.7129,62.5199,62.6866,27572.0
2020-07-31 15:00:00,71.46,71.46,71.27,71.33,49886.0,62.6954,62.6954,62.5287,62.5813,49886.0
2020-07-31 15:10:00,71.33,71.37,71.23,71.29,47097.0,62.5813,62.6164,62.4936,62.5462,47097.0
2020-07-31 15:20:00,71.32,71.4,71.27,71.32,42035.0,62.5726,62.6428,62.5287,62.5726,42035.0
2020-07-31 15:30:00,71.34,71.39,71.21,71.33,153009.0,62.5901,62.634,62.4761,62.5813,153009.0
2020-07-31 15:40:00,71.32,71.61,71.26,71.6,54614.0,62.5726,62.827,62.5199,62.8182,54614.0
2020-07-31 15:50:00,71.59,71.93,71.48,71.93,197601.0,62.8095,63.1077,62.7129,63.1077,197601.0
2020-08-03 09:30:00,71.87,72.12,71.68,71.72,62137.0,63.0551,63.2744,62.8884,62.9235,62137.0
2020-08-03 09:40:00,71.73,71.79,71.47,71.59,46229.0,62.9323,62.9849,62.7042,62.8095,46229.0
2020-08-03 09:50:00,71.61,72.09,71.6,72.05,29040.0,62.827,63.2481,62.8182,63.213,29040.0
2020-08-03 10:00:00,72.05,72.29,72.01,72.26,24144.0,63.213,63.4236,63.1779,63.3973,24144.0
2020-08-03 10:10:00,72.28,72.53,72.26,72.42,38095.0,63.4148,63.6342,63.3973,63.5377,38095.0
2020-08-03 10:20:00,72.43,72.62,72.37,72.62,27854.0,63.5464,63.7131,63.4938,63.7131,27854.0
2020-08-03 10:30:00,72.62,72.76,72.53,72.53,27756.0,63.7131,63.8359,63.6342,63.6342,27756.0
2020-08-03 10:40:00,72.54,72.65,72.51,72.53,53092.0,63.6429,63.7394,63.6166,63.6342,53092.0
2020-08-03 10:50:00,72.57,72.66,72.46,72.57,29852.0,63.6693,63.7482,63.5727,63.6693,29852.0
2020-08-03 11:00:00,72.57,72.67,72.57,72.59,21662.0,63.6693,63.757,63.6693,63.6868,21662.0
2020-08-03 11:10:00,72.6,72.78,72.56,72.75,32508.0,63.6956,63.8535,63.6605,63.8272,32508.0
2020-08-03 11:20:00,72.74,72.85,72.6,72.65,32308.0,63.8184,63.9149,63.6956,63.7394,32308.0
2020-08-03 11:30:00,72.66,72.73,72.61,72.73,21161.0,63.7482,63.8096,63.7043,63.8096,21161.0
2020-08-03 11:40:00,72.74,72.96,72.72,72.86,25500.0,63.8184,64.0114,63.8009,63.9237,25500.0
2020-08-03 11:50:00,72.85,72.87,72.77,72.84,19576.0,63.9149,63.9325,63.8447,63.9061,19576.0
2020-08-03 12:00:00,72.84,72.91,72.7,72.87,30168.0,63.9061,63.9676,63.7833,63.9325,30168.0
2020-08-03 12:10:00,72.87,73.05,72.87,73.01,20601.0,63.9325,64.0904,63.9325,64.0553,20601.0
2020-08-03 12:20:00,73.01,73.05,72.89,72.92,44901.0,64.0553,64.0904,63.95,63.9763,44901.0
2020-08-03 12:30:00,72.92,72.95,72.74,72.79,58662.0,63.9763,64.0026,63.8184,63.8623,58662.0
2020-08-03 12:40:00,72.78,72.78,72.64,72.74,18425.0,63.8535,63.8535,63.7307,63.8184,18425.0
2020-08-03 12:50:00,72.72,72.78,72.68,72.76,17288.0,63.8009,63.8535,63.7658,63.8359,17288.0
2020-08-03 13:00:00,72.77,72.77,72.64,72.68,16000.0,63.8447,63.8447,63.7307,63.7658,16000.0
2020-08-03 13:10:00,72.67,72.77,72.61,72.76,19491.0,63.757,63.8447,63.7043,63.8359,19491.0
2020-08-03 13:20:00,72.78,72.89,72.73,72.79,18757.0,63.8535,63.95,63.8096,63.8623,18757.0
2020-08-03 13:30:00,72.8,72.84,72.79,72.82,8307.0,63.871,63.9061,63.8623,63.8886,8307.0
2020-08-03 13:40:00,72.81,72.82,72.7,72.7,41140.0,63.8798,63.8886,63.7833,63.7833,41140.0
2020-08-03 13:50:00,72.69,72.81,72.67,72.8,17430.0,63.7745,63.8798,63.757,63.871,17430.0
2020-08-03 14:00:00,72.81,72.86,72.74,72.78,25744.0,63.8798,63.9237,63.8184,63.8535,25744.0
2020-08-03 14:10:00,72.79,72.85,72.72,72.8,27922.0,63.8623,63.9149,63.8009,63.871,27922.0
2020-08-03 14:20:00,72.79,72.81,72.74,72.79,27709.0,63.8623,63.8798,63.8184,63.8623,27709.0
2020-08-03 14:30:00,72.8,72.81,72.7,72.77,77140.0,63.871,63.8798,63.7833,63.8447,77140.0
2020-08-03 14:40:00,72.78,72.86,72.7,72.82,26911.0,63.8535,63.9237,63.7833,63.8886,26911.0
2020-08-03 14:50:00,72.81,72.84,72.75,72.8,18008.0,63.8798,63.9061,63.8272,63.871,18008.0
2020-08-03 15:00:00,72.79,72.82,72.74,72.77,23916.0,63.8623,63.8886,63.8184,63.8447,23916.0
2020-08-03 15:10:00,72.78,72.84,72.71,72.77,32366.0,63.8535,63.9061,63.7921,63.8447,32366.0
2020-08-03 15:20:00,72.78,72.8,72.74,72.76,50764.0,63.8535,63.871,63.8184,63.8359,50764.0
2020-08-03 15:30:00,72.76,72.8,72.65,72.75,55379.0,63.8359,63.871,63.7394,63.8272,55379.0
2020-08-03 15:40:00,72.73,72.77,72.61,72.62,77650.0,63.8096,63.8447,63.7043,63.7131,77650.0
2020-08-03 15:50:00,72.61,72.76,72.57,72.76,150509.0,63.7043,63.8359,63.6693,63.8359,150509.0
2020-08-04 09:30:00,72.4,72.89,72.37,72.6,47680.0,63.5201,63.95,63.4938,63.6956,47680.0
2020-08-04 09:40:00,72.56,72.69,72.47,72.49,26514.0,63.6605,63.7745,63.5815,63.5991,26514.0
2020-08-04 09:50:00,72.5,72.67,72.46,72.49,27608.0,63.6078,63.757,63.5727,63.5991,27608.0
2020-08-04 10:00:00,72.5,72.71,72.49,72.71,21391.0,63.6078,63.7921,63.5991,63.7921,21391.0
2020-08-04 10:10:00,72.69,72.82,72.61,72.61,23064.0,63.7745,63.8886,63.7043,63.7043,23064.0
2020-08-04 10:20:00,72.59,72.71,72.58,72.67,33063.0,63.6868,63.7921,63.678,63.757,33063.0
2020-08-04 10:30:00,72.66,72.8,72.62,72.73,22077.0,63.7482,63.871,63.7131,63.8096,22077.0
2020-08-04 10:40:00,72.72,72.97,72.72,72.95,18042.0,63.8009,64.0202,63.8009,64.0026,18042.0
2020-08-04 10:50:00,72.97,72.99,72.87,72.92,98908.0,64.0202,64.0377,63.9325,63.9763,98908.0
2020-08-04 11:00:00,72.94,73.04,72.89,73.0,32530.0,63.9939,64.0816,63.95,64.0465,32530.0
2020-08-04 11:10:00,72.97,73.07,72.93,72.98,13914.0,64.0202,64.1079,63.9851,64.029,13914.0
2020-08-04 11:20:00,72.95,73.01,72.88,72.96,113807.0,64.0026,64.0553,63.9412,64.0114,113807.0
2020-08-04 11:30:00,72.94,72.98,72.87,72.91,40110.0,63.9939,64.029,63.9325,63.9676,40110.0
2020-08-04 11:40:00,72.92,73.03,72.89,73.03,33649.0,63.9763,64.0728,63.95,64.0728,33649.0
2020-08-04 11:50:00,73.01,73.01,72.86,72.89,19411.0,64.0553,64.0553,63.9237,63.95,19411.0
2020-08-04 12:00:00,72.9,72.93,72.79,72.81,25316.0,63.9588,63.9851,63.8623,63.8798,25316.0
2020-08-04 12:10:00,72.82,72.92,72.79,72.91,25067.0,63.8886,63.9763,63.8623,63.9676,25067.0
2020-08-04 12:20:00,72.92,72.96,72.88,72.91,15252.0,63.9763,64.0114,63.9412,63.9676,15252.0
2020-08-04 12:30:00,72.92,72.96,72.86,72.86,14121.0,63.9763,64.0114,63.9237,63.9237,14121.0
2020-08-04 12:40:00,72.86,72.86,72.78,72.79,14673.0,63.9237,63.9237,63.8535,63.8623,14673.0
2020-08-04 12:50:00,72.78,72.86,72.76,72.84,22871.0,63.8535,63.9237,63.8359,63.9061,22871.0
2020-08-04 13:00:00,72.84,72.85,72.75,72.79,10838.0,63.9061,63.9149,63.8272,63.8623,10838.0
2020-08-04 13:10:00,72.78,72.94,72.78,72.9,24237.0,63.8535,63.9939,63.8535,63.9588,24237.0
2020-08-04 13:20:00,72.92,72.95,72.89,72.92,12253.0,63.9763,64.0026,63.95,63.9763,12253.0
2020-08-04 13:30:00,72.92,72.94,72.83,72.91,35708.0,63.9763,63.9939,63.8974,63.9676,35708.0
2020-08-04 13:40:00,72.9,72.91,72.82,72.85,15257.0,63.9588,63.9676,63.8886,63.9149,15257.0
2020-08-04 13:50:00,72.85,72.87,72.58,72.61,21203.0,63.9149,63.9325,63.678,63.7043,21203.0
2020-08-04 14:00:00,72.62,72.62,72.45,72.45,22444.0,63.7131,63.7131,63.564,63.564,22444.0
2020-08-04 14:10:00,72.47,72.6,72.42,72.5,16768.0,63.5815,63.6956,63.5377,63.6078,16768.0
2020-08-04 14:20:00,72.52,72.57,72.49,72.56,22217.0,63.6254,63.6693,63.5991,63.6605,22217.0
2020-08-04 14:30:00,72.56,72.61,72.43,72.44,27835.0,63.6605,63.7043,63.5464,63.5552,27835.0
2020-08-04 14:40:00,72.41,72.47,72.39,72.43,20328.0,63.5289,63.5815,63.5113,63.5464,20328.0
2020-08-04 14:50:00,72.43,72.5,72.39,72.47,36575.0,63.5464,63.6078,63.5113,63.5815,36575.0
2020-08-04 15:00:00,72.47,72.52,72.4,72.4,40199.0,63.5815,63.6254,63.5201,63.5201,40199.0
2020-08-04 15:10:00,72.41,72.47,72.34,72.46,54698.0,63.5289,63.5815,63.4675,63.5727,54698.0
2020-08-04 15:20:00,72.46,72.53,72.45,72.49,52134.0,63.5727,63.6342,63.564,63.5991,52134.0
2020-08-04 15:30:00,72.49,72.53,72.47,72.5,57460.0,63.5991,63.6342,63.5815,63.6078,57460.0
2020-08-04 15:40:00,72.51,72.52,72.45,72.51,54976.0,63.6166,63.6254,63.564,63.6166,54976.0
2020-08-04 15:50:00,72.5,72.64,72.48,72.61,186488.0,63.6078,63.7307,63.5903,63.7043,186488.0
2020-08-05 09:30:00,72.94,73.47,72.84,73.36,24250.0,63.9939,64.4589,63.9061,64.3624,24250.0
2020-08-05 09:40:00,73.39,73.57,73.33,73.38,17989.0,64.3887,64.5466,64.336,64.3799,17989.0
2020-08-05 09:50:00,73.35,73.45,73.24,73.24,14848.0,64.3536,64.4413,64.2571,64.2571,14848.0
2020-08-05 10:00:00,73.28,73.28,73.12,73.16,20935.0,64.2922,64.2922,64.1518,64.1869,20935.0
2020-08-05 10:10:00,73.13,73.2,73.03,73.12,15685.0,64.1606,64.222,64.0728,64.1518,15685.0
2020-08-05 10:20:00,73.16,73.26,73.1,73.12,15806.0,64.1869,64.2746,64.1342,64.1518,15806.0
2020-08-05 10:30:00,73.12,73.29,73.12,73.21,15102.0,64.1518,64.3009,64.1518,64.2308,15102.0
2020-08-05 10:40:00,73.23,73.46,73.23,73.43,8467.0,64.2483,64.4501,64.2483,64.4238,8467.0
2020-08-05 10:50:00,73.42,73.45,73.22,73.24,8629.0,64.415,64.4413,64.2395,64.2571,8629.0
2020-08-05 11:00:00,73.25,73.37,73.22,73.36,13416.0,64.2659,64.3711,64.2395,64.3624,13416.0
2020-08-05 11:10:00,73.37,73.37,73.3,73.34,14851.0,64.3711,64.3711,64.3097,64.3448,14851.0
2020-08-05 11:20:00,73.33,73.36,73.24,73.29,15885.0,64.336,64.3624,64.2571,64.3009,15885.0
2020-08-05 11:30:00,73.29,73.36,73.24,73.31,17473.0,64.3009,64.3624,64.2571,64.3185,17473.0
2020-08-05 11:40:00,73.3,73.32,73.1,73.12,23054.0,64.3097,64.3273,64.1342,64.1518,23054.0
2020-08-05 11:50:00,73.1,73.2,73.03,73.12,20041.0,64.1342,64.222,64.0728,64.1518,20041.0
2020-08-05 12:00:00,73.1,73.14,73.08,73.13,12774.0,64.1342,64.1693,64.1167,64.1606,12774.0
2020-08-05 12:10:00,73.1,73.12,73.02,73.1,6660.0,64.1342,64.1518,64.0641,64.1342,6660.0
2020-08-05 12:20:00,73.1,73.11,73.04,73.05,14322.0,64.1342,64.143,64.0816,64.0904,14322.0
2020-08-05 12:30:00,73.02,73.12,73.01,73.11,7890.0,64.0641,64.1518,64.0553,64.143,7890.0
2020-08-05 12:40:00,73.11,73.21,73.11,73.2,11243.0,64.143,64.2308,64.143,64.222,11243.0
2020-08-05 12:50:00,73.21,73.23,73.14,73.2,14536.0,64.2308,64.2483,64.1693,64.222,14536.0
2020-08-05 13:00:00,73.21,73.21,73.03,73.13,27913.0,64.2308,64.2308,64.0728,64.1606,27913.0
2020-08-05 13:10:00,73.11,73.16,73.09,73.15,9607.0,64.143,64.1869,64.1255,64.1781,9607.0
2020-08-05 13:20:00,73.15,73.25,73.13,73.2,11888.0,64.1781,64.2659,64.1606,64.222,11888.0
2020-08-05 13:30:00,73.21,73.22,73.16,73.19,11537.0,64.2308,64.2395,64.1869,64.2132,11537.0
2020-08-05 13:40:00,73.2,73.24,73.12,73.16,19829.0,64.222,64.2571,64.1518,64.1869,19829.0
2020-08-05 13:50:00,73.17,73.17,73.1,73.13,6284.0,64.1957,64.1957,64.1342,64.1606,6284.0
2020-08-05 14:00:00,73.14,73.21,73.13,73.14,9030.0,64.1693,64.2308,64.1606,64.1693,9030.0
2020-08-05 14:10:00,73.15,73.16,73.05,73.05,14200.0,64.1781,64.1869,64.0904,64.0904,14200.0
2020-08-05 14:20:00,73.05,73.15,73.04,73.13,13827.0,64.0904,64.1781,64.0816,64.1606,13827.0
2020-08-05 14:30:00,73.13,73.13,73.01,73.01,7081.0,64.1606,64.1606,64.0553,64.0553,7081.0
2020-08-05 14:40:00,73.01,73.03,72.92,72.92,16956.0,64.0553,64.0728,63.9763,63.9763,16956.0
2020-08-05 14:50:00,72.92,72.95,72.84,72.86,13786.0,63.9763,64.0026,63.9061,63.9237,13786.0
2020-08-05 15:00:00,72.86,72.99,72.85,72.89,26998.0,63.9237,64.0377,63.9149,63.95,26998.0
2020-08-05 15:10:00,72.9,72.91,72.85,72.9,17887.0,63.9588,63.9676,63.9149,63.9588,17887.0
2020-08-05 15:20:00,72.9,72.93,72.88,72.91,40063.0,63.9588,63.9851,63.9412,63.9676,40063.0
2020-08-05 15:30:00,72.91,72.91,72.73,72.74,234466.0,63.9676,63.9676,63.8096,63.8184,234466.0
2020-08-05 15:40:00,72.74,72.77,72.6,72.6,61961.0,63.8184,63.8447,63.6956,63.6956,61961.0
2020-08-05 15:50:00,72.59,72.76,72.56,72.7,102605.0,63.6868,63.8359,63.6605,63.7833,102605.0
2020-08-06 09:30:00,72.47,72.91,72.32,72.71,50163.0,63.5815,63.9676,63.4499,63.7921,50163.0
2020-08-06 09:40:00,72.73,72.92,72.52,72.62,34363.0,63.8096,63.9763,63.6254,63.7131,34363.0
2020-08-06 09:50:00,72.67,72.75,72.59,72.67,10862.0,63.757,63.8272,63.6868,63.757,10862.0
2020-08-06 10:00:00,72.65,72.65,72.53,72.59,22752.0,63.7394,63.7394,63.6342,63.6868,22752.0
2020-08-06 10:10:00,72.59,72.7,72.58,72.63,16335.0,63.6868,63.7833,63.678,63.7219,16335.0
2020-08-06 10:20:00,72.64,72.93,72.64,72.84,11625.0,63.7307,63.9851,63.7307,63.9061,11625.0
2020-08-06 10:30:00,72.86,72.94,72.66,72.68,17557.0,63.9237,63.9939,63.7482,63.7658,17557.0
2020-08-06 10:40:00,72.68,72.69,72.45,72.45,12349.0,63.7658,63.7745,63.564,63.564,12349.0
2020-08-06 10:50:00,72.41,72.59,72.37,72.38,55326.0,63.5289,63.6868,63.4938,63.5026,55326.0
2020-08-06 11:00:00,72.38,72.39,72.12,72.16,37243.0,63.5026,63.5113,63.2744,63.3095,37243.0
2020-08-06 11:10:00,72.16,72.33,72.09,72.28,28386.0,63.3095,63.4587,63.2481,63.4148,28386.0
2020-08-06 11:20:00,72.29,72.37,72.04,72.09,27721.0,63.4236,63.4938,63.2043,63.2481,27721.0
2020-08-06 11:30:00,72.06,72.15,72.06,72.08,23360.0,63.2218,63.3008,63.2218,63.2394,23360.0
2020-08-06 11:40:00,72.08,72.17,72.05,72.11,34425.0,63.2394,63.3183,63.213,63.2657,34425.0
2020-08-06 11:50:00,72.12,72.17,72.05,72.14,35541.0,63.2744,63.3183,63.213,63.292,35541.0
2020-08-06 12:00:00,72.14,72.2,72.11,72.14,24040.0,63.292,63.3446,63.2657,63.292,24040.0
2020-08-06 12:10:00,72.14,72.2,72.1,72.16,19807.0,63.292,63.3446,63.2569,63.3095,19807.0
2020-08-06 12:20:00,72.15,72.25,72.14,72.2,18503.0,63.3008,63.3885,63.292,63.3446,18503.0
2020-08-06 12:30:00,72.22,72.26,72.19,72.25,18520.0,63.3622,63.3973,63.3359,63.3885,18520.0
2020-08-06 12:40:00,72.24,72.26,72.07,72.07,17367.0,63.3797,63.3973,63.2306,63.2306,17367.0
2020-08-06 12:50:00,72.07,72.07,71.97,72.0,24152.0,63.2306,63.2306,63.1428,63.1692,24152.0
2020-08-06 13:00:00,72.0,72.18,71.99,72.17,18519.0,63.1692,63.3271,63.1604,63.3183,18519.0
2020-08-06 13:10:00,72.18,72.19,72.09,72.13,15153.0,63.3271,63.3359,63.2481,63.2832,15153.0
2020-08-06 13:20:00,72.13,72.2,72.08,72.15,17867.0,63.2832,63.3446,63.2394,63.3008,17867.0
2020-08-06 13:30:00,72.17,72.17,72.06,72.06,18481.0,63.3183,63.3183,63.2218,63.2218,18481.0
2020-08-06 13:40:00,72.06,72.07,72.0,72.04,44124.0,63.2218,63.2306,63.1692,63.2043,44124.0
2020-08-06 13:50:00,72.05,72.08,71.99,72.06,32359.0,63.213,63.2394,63.1604,63.2218,32359.0
2020-08-06 14:00:00,72.07,72.21,72.05,72.19,46541.0,63.2306,63.3534,63.213,63.3359,46541.0
2020-08-06 14:10:00,72.19,72.29,72.16,72.18,43057.0,63.3359,63.4236,63.3095,63.3271,43057.0
2020-08-06 14:20:00,72.2,72.32,72.19,72.28,25511.0,63.3446,63.4499,63.3359,63.4148,25511.0
2020-08-06 14:30:00,72.28,72.33,72.23,72.31,27998.0,63.4148,63.4587,63.371,63.4411,27998.0
2020-08-06 14:40:00,72.32,72.37,72.26,72.28,30317.0,63.4499,63.4938,63.3973,63.4148,30317.0
2020-08-06 14:50:00,72.28,72.36,72.28,72.28,21417.0,63.4148,63.485,63.4148,63.4148,21417.0
2020-08-06 15:00:00,72.3,72.39,72.27,72.38,81694.0,63.4324,63.5113,63.406,63.5026,81694.0
2020-08-06 15:10:00,72.38,72.47,72.36,72.46,30977.0,63.5026,63.5815,63.485,63.5727,30977.0
2020-08-06 15:20:00,72.45,72.49,72.38,72.4,22201.0,63.564,63.5991,63.5026,63.5201,22201.0
2020-08-06 15:30:00,72.41,72.42,72.33,72.38,36906.0,63.5289,63.5377,63.4587,63.5026,36906.0
2020-08-06 15:40:00,72.38,72.41,72.33,72.35,66212.0,63.5026,63.5289,63.4587,63.4762,66212.0
2020-08-06 15:50:00,72.34,72.6,72.34,72.6,153402.0,63.4675,63.6956,63.4675,63.6956,153402.0
2020-08-07 09:30:00,72.53,72.89,72.37,72.55,38373.0,63.6342,63.95,63.4938,63.6517,38373.0
2020-08-07 09:40:00,72.58,72.79,72.57,72.75,18372.0,63.678,63.8623,63.6693,63.8272,18372.0
2020-08-07 09:50:00,72.75,73.01,72.75,72.92,20071.0,63.8272,64.0553,63.8272,63.9763,20071.0
2020-08-07 10:00:00,72.92,72.96,72.81,72.86,14035.0,63.9763,64.0114,63.8798,63.9237,14035.0
2020-08-07 10:10:00,72.87,72.93,72.71,72.75,12599.0,63.9325,63.9851,63.7921,63.8272,12599.0
2020-08-07 10:20:00,72.7,72.81,72.59,72.77,8897.0,63.7833,63.8798,63.6868,63.8447,8897.0
2020-08-07 10:30:00,72.79,72.94,72.76,72.88,12799.0,63.8623,63.9939,63.8359,63.9412,12799.0
2020-08-07 10:40:00,72.87,72.93,72.81,72.81,13422.0,63.9325,63.9851,63.8798,63.8798,13422.0
2020-08-07 10:50:00,72.81,72.87,72.73,72.8,12834.0,63.8798,63.9325,63.8096,63.871,12834.0
2020-08-07 11:00:00,72.86,73.04,72.81,73.03,19245.0,63.9237,64.0816,63.8798,64.0728,19245.0
2020-08-07 11:10:00,73.03,73.11,72.88,72.89,16385.0,64.0728,64.143,63.9412,63.95,16385.0
2020-08-07 11:20:00,72.88,72.92,72.82,72.84,15208.0,63.9412,63.9763,63.8886,63.9061,15208.0
2020-08-07 11:30:00,72.84,72.9,72.77,72.85,15269.0,63.9061,63.9588,63.8447,63.9149,15269.0
2020-08-07 11:40:00,72.86,72.96,72.82,72.82,11187.0,63.9237,64.0114,63.8886,63.8886,11187.0
2020-08-07 11:50:00,72.85,72.9,72.78,72.83,13572.0,63.9149,63.9588,63.8535,63.8974,13572.0
2020-08-07 12:00:00,72.83,72.87,72.77,72.85,16182.0,63.8974,63.9325,63.8447,63.9149,16182.0
2020-08-07 12:10:00,72.86,73.04,72.86,72.97,12637.0,63.9237,64.0816,63.9237,64.0202,12637.0
2020-08-07 12:20:00,72.99,73.26,72.97,73.26,15006.0,64.0377,64.2746,64.0202,64.2746,15006.0
2020-08-07 12:30:00,73.25,73.37,73.25,73.34,12030.0,64.2659,64.3711,64.2659,64.3448,12030.0
2020-08-07 12:40:00,73.35,73.56,73.35,73.42,16921.0,64.3536,64.5378,64.3536,64.415,16921.0
2020-08-07 12:50:00,73.44,73.53,73.42,73.52,12866.0,64.4325,64.5115,64.415,64.5027,12866.0
2020-08-07 13:00:00,73.49,73.5,73.29,73.32,15608.0,64.4764,64.4852,64.3009,64.3273,15608.0
2020-08-07 13:10:00,73.32,73.49,73.26,73.42,18326.0,64.3273,64.4764,64.2746,64.415,18326.0
2020-08-07 13:20:00,73.41,73.6,73.38,73.59,15468.0,64.4062,64.5729,64.3799,64.5641,15468.0
2020-08-07 13:30:00,73.58,73.62,73.52,73.62,13330.0,64.5554,64.5905,64.5027,64.5905,13330.0
2020-08-07 13:40:00,73.62,73.66,73.37,73.37,17771.0,64.5905,64.6256,64.3711,64.3711,17771.0
2020-08-07 13:50:00,73.36,73.38,73.13,73.13,21155.0,64.3624,64.3799,64.1606,64.1606,21155.0
2020-08-07 14:00:00,73.17,73.19,72.93,72.99,39192.0,64.1957,64.2132,63.9851,64.0377,39192.0
2020-08-07 14:10:00,73.0,73.34,73.0,73.29,83068.0,64.0465,64.3448,64.0465,64.3009,83068.0
2020-08-07 14:20:00,73.31,73.34,73.19,73.21,51511.0,64.3185,64.3448,64.2132,64.2308,51511.0
2020-08-07 14:30:00,73.2,73.35,73.19,73.28,16713.0,64.222,64.3536,64.2132,64.2922,16713.0
2020-08-07 14:40:00,73.28,73.31,73.21,73.25,13956.0,64.2922,64.3185,64.2308,64.2659,13956.0
2020-08-07 14:50:00,73.21,73.24,73.02,73.1,55053.0,64.2308,64.2571,64.0641,64.1342,55053.0
2020-08-07 15:00:00,73.11,73.18,73.05,73.18,23863.0,64.143,64.2044,64.0904,64.2044,23863.0
2020-08-07 15:10:00,73.16,73.24,72.99,73.12,26901.0,64.1869,64.2571,64.0377,64.1518,26901.0
2020-08-07 15:20:00,73.13,73.25,73.05,73.08,21671.0,64.1606,64.2659,64.0904,64.1167,21671.0
2020-08-07 15:30:00,73.1,73.22,73.05,73.21,27325.0,64.1342,64.2395,64.0904,64.2308,27325.0
2020-08-07 15:40:00,73.21,73.42,73.16,73.3,47418.0,64.2308,64.415,64.1869,64.3097,47418.0
2020-08-07 15:50:00,73.33,73.5,73.24,73.45,139249.0,64.336,64.4852,64.2571,64.4413,139249.0
2020-08-10 09:30:00,73.17,73.4,73.06,73.33,39487.0,64.1957,64.3975,64.0992,64.336,39487.0
2020-08-10 09:40:00,73.36,73.42,73.12,73.31,20196.0,64.3624,64.415,64.1518,64.3185,20196.0
2020-08-10 09:50:00,73.31,73.38,73.17,73.22,17848.0,64.3185,64.3799,64.1957,64.2395,17848.0
2020-08-10 10:00:00,73.2,73.24,73.09,73.16,19383.0,64.222,64.2571,64.1255,64.1869,19383.0
2020-08-10 10:10:00,73.16,73.5,73.16,73.49,15531.0,64.1869,64.4852,64.1869,64.4764,15531.0
2020-08-10 10:20:00,73.52,73.68,73.47,73.68,23465.0,64.5027,64.6431,64.4589,64.6431,23465.0
2020-08-10 10:30:00,73.66,73.67,73.34,73.42,14738.0,64.6256,64.6343,64.3448,64.415,14738.0
2020-08-10 10:40:00,73.42,73.47,73.2,73.2,15572.0,64.415,64.4589,64.222,64.222,15572.0
2020-08-10 10:50:00,73.18,73.31,73.09,73.31,27753.0,64.2044,64.3185,64.1255,64.3185,27753.0
2020-08-10 11:00:00,73.3,73.5,73.25,73.48,17564.0,64.3097,64.4852,64.2659,64.4676,17564.0
2020-08-10 11:10:00,73.48,73.61,73.44,73.58,17362.0,64.4676,64.5817,64.4325,64.5554,17362.0
2020-08-10 11:20:00,73.57,73.66,73.56,73.57,11223.0,64.5466,64.6256,64.5378,64.5466,11223.0
2020-08-10 11:30:00,73.56,73.77,73.55,73.71,16897.0,64.5378,64.7221,64.5291,64.6694,16897.0
2020-08-10 11:40:00,73.7,73.71,73.6,73.65,11016.0,64.6607,64.6694,64.5729,64.6168,11016.0
2020-08-10 11:50:00,73.65,73.79,73.65,73.75,12586.0,64.6168,64.7396,64.6168,64.7045,12586.0
2020-08-10 12:00:00,73.75,73.85,73.72,73.83,11746.0,64.7045,64.7923,64.6782,64.7747,11746.0
2020-08-10 12:10:00,73.83,73.87,73.78,73.81,9402.0,64.7747,64.8098,64.7308,64.7572,9402.0
2020-08-10 12:20:00,73.82,73.87,73.75,73.77,11977.0,64.7659,64.8098,64.7045,64.7221,11977.0
2020-08-10 12:30:00,73.75,73.76,73.69,73.73,6754.0,64.7045,64.7133,64.6519,64.687,6754.0
2020-08-10 12:40:00,73.72,73.94,73.72,73.94,14760.0,64.6782,64.8712,64.6782,64.8712,14760.0
2020-08-10 12:50:00,73.93,74.04,73.93,74.02,13857.0,64.8624,64.959,64.8624,64.9414,13857.0
2020-08-10 13:00:00,74.03,74.08,73.92,73.92,11030.0,64.9502,64.9941,64.8537,64.8537,11030.0
2020-08-10 13:10:00,73.91,73.96,73.88,73.96,11367.0,64.8449,64.8888,64.8186,64.8888,11367.0
2020-08-10 13:20:00,73.94,73.95,73.85,73.92,10801.0,64.8712,64.88,64.7923,64.8537,10801.0
2020-08-10 13:30:00,73.91,73.96,73.89,73.91,8182.0,64.8449,64.8888,64.8274,64.8449,8182.0
2020-08-10 13:40:00,73.91,73.97,73.89,73.95,6910.0,64.8449,64.8975,64.8274,64.88,6910.0
2020-08-10 13:50:00,73.95,73.98,73.8,73.85,10220.0,64.88,64.9063,64.7484,64.7923,10220.0
2020-08-10 14:00:00,73.86,73.91,73.79,73.82,11028.0,64.801,64.8449,64.7396,64.7659,11028.0
2020-08-10 14:10:00,73.82,73.87,73.77,73.8,10562.0,64.7659,64.8098,64.7221,64.7484,10562.0
2020-08-10 14:20:00,73.81,73.83,73.75,73.78,13204.0,64.7572,64.7747,64.7045,64.7308,13204.0
2020-08-10 14:30:00,73.77,73.82,73.71,73.78,13866.0,64.7221,64.7659,64.6694,64.7308,13866.0
2020-08-10 14:40:00,73.78,73.85,73.78,73.84,33923.0,64.7308,64.7923,64.7308,64.7835,33923.0
2020-08-10 14:50:00,73.84,74.02,73.83,74.0,38068.0,64.7835,64.9414,64.7747,64.9239,38068.0
2020-08-10 15:00:00,74.0,74.11,73.95,74.1,24387.0,64.9239,65.0204,64.88,65.0116,24387.0
2020-08-10 15:10:00,74.08,74.14,74.0,74.08,22492.0,64.9941,65.0467,64.9239,64.9941,22492.0
2020-08-10 15:20:00,74.09,74.18,74.07,74.12,28434.0,65.0028,65.0818,64.9853,65.0291,28434.0
2020-08-10 15:30:00,74.1,74.15,73.99,74.05,46880.0,65.0116,65.0555,64.9151,64.9677,46880.0
2020-08-10 15:40:00,74.06,74.14,73.99,74.09,48100.0,64.9765,65.0467,64.9151,65.0028,48100.0
2020-08-10 15:50:00,74.07,74.43,73.97,74.41,227396.0,64.9853,65.3011,64.8975,65.2836,227396.0
2020-08-11 09:30:00,74.91,75.1,74.64,74.74,89914.0,65.7223,65.8889,65.4854,65.5731,89914.0
2020-08-11 09:40:00,74.66,74.94,74.65,74.82,26971.0,65.5029,65.7486,65.4941,65.6433,26971.0
2020-08-11 09:50:00,74.81,74.92,74.66,74.85,25852.0,65.6345,65.731,65.5029,65.6696,25852.0
2020-08-11 10:00:00,74.85,75.24,74.85,75.17,51427.0,65.6696,66.0118,65.6696,65.9504,51427.0
2020-08-11 10:10:00,75.18,75.43,75.18,75.42,45749.0,65.9591,66.1785,65.9591,66.1697,45749.0
2020-08-11 10:20:00,75.4,75.75,75.37,75.75,37447.0,66.1522,66.4592,66.1258,66.4592,37447.0
2020-08-11 10:30:00,75.74,75.75,75.45,75.59,31391.0,66.4505,66.4592,66.196,66.3188,31391.0
2020-08-11 10:40:00,75.58,75.58,75.37,75.43,23379.0,66.3101,66.3101,66.1258,66.1785,23379.0
2020-08-11 10:50:00,75.43,75.6,75.4,75.45,75170.0,66.1785,66.3276,66.1522,66.196,75170.0
2020-08-11 11:00:00,75.46,75.57,75.34,75.35,14485.0,66.2048,66.3013,66.0995,66.1083,14485.0
2020-08-11 11:10:00,75.31,75.38,75.17,75.25,32601.0,66.0732,66.1346,65.9504,66.0205,32601.0
2020-08-11 11:20:00,75.26,75.3,75.13,75.18,19860.0,66.0293,66.0644,65.9153,65.9591,19860.0
2020-08-11 11:30:00,75.2,75.2,74.89,74.9,56787.0,65.9767,65.9767,65.7047,65.7135,56787.0
2020-08-11 11:40:00,74.91,75.13,74.91,75.13,9581.0,65.7223,65.9153,65.7223,65.9153,9581.0
2020-08-11 11:50:00,75.14,75.16,74.9,74.95,13418.0,65.924,65.9416,65.7135,65.7573,13418.0
2020-08-11 12:00:00,74.96,74.97,74.66,74.77,24216.0,65.7661,65.7749,65.5029,65.5994,24216.0
2020-08-11 12:10:00,74.78,74.94,74.76,74.9,12981.0,65.6082,65.7486,65.5906,65.7135,12981.0
2020-08-11 12:20:00,74.9,74.98,74.87,74.93,19433.0,65.7135,65.7837,65.6872,65.7398,19433.0
2020-08-11 12:30:00,74.92,75.17,74.81,75.17,26448.0,65.731,65.9504,65.6345,65.9504,26448.0
2020-08-11 12:40:00,75.17,75.28,75.13,75.27,13178.0,65.9504,66.0469,65.9153,66.0381,13178.0
2020-08-11 12:50:00,75.28,75.38,75.24,75.37,13637.0,66.0469,66.1346,66.0118,66.1258,13637.0
2020-08-11 13:00:00,75.36,75.36,75.15,75.24,9021.0,66.1171,66.1171,65.9328,66.0118,9021.0
2020-08-11 13:10:00,75.21,75.23,75.13,75.17,7335.0,65.9855,66.003,65.9153,65.9504,7335.0
2020-08-11 13:20:00,75.16,75.32,75.15,75.31,13355.0,65.9416,66.082,65.9328,66.0732,13355.0
2020-08-11 13:30:00,75.31,75.6,75.28,75.56,52377.0,66.0732,66.3276,66.0469,66.2925,52377.0
2020-08-11 13:40:00,75.54,75.54,75.29,75.34,13792.0,66.275,66.275,66.0556,66.0995,13792.0
2020-08-11 13:50:00,75.34,75.49,75.3,75.46,28155.0,66.0995,66.2311,66.0644,66.2048,28155.0
2020-08-11 14:00:00,75.47,75.49,75.38,75.42,14489.0,66.2136,66.2311,66.1346,66.1697,14489.0
2020-08-11 14:10:00,75.43,75.44,75.24,75.37,14376.0,66.1785,66.1872,66.0118,66.1258,14376.0
2020-08-11 14:20:00,75.38,75.41,75.16,75.2,20888.0,66.1346,66.1609,65.9416,65.9767,20888.0
2020-08-11 14:30:00,75.22,75.25,75.09,75.16,19401.0,65.9942,66.0205,65.8802,65.9416,19401.0
2020-08-11 14:40:00,75.15,75.26,75.11,75.19,27153.0,65.9328,66.0293,65.8977,65.9679,27153.0
2020-08-11 14:50:00,75.22,75.4,75.18,75.34,28928.0,65.9942,66.1522,65.9591,66.0995,28928.0
2020-08-11 15:00:00,75.35,75.38,75.08,75.08,28215.0,66.1083,66.1346,65.8714,65.8714,28215.0
2020-08-11 15:10:00,75.09,75.22,74.55,74.61,36613.0,65.8802,65.9942,65.4064,65.459,36613.0
2020-08-11 15:20:00,74.61,74.7,74.52,74.65,36756.0,65.459,65.538,65.3801,65.4941,36756.0
2020-08-11 15:30:00,74.67,74.73,74.25,74.38,48045.0,65.5117,65.5643,65.1432,65.2573,48045.0
2020-08-11 15:40:00,74.4,74.47,74.11,74.15,50411.0,65.2748,65.3362,65.0204,65.0555,50411.0
2020-08-11 15:50:00,74.13,74.13,73.76,73.9,188770.0,65.0379,65.0379,64.7133,64.8361,188770.0
2020-08-12 09:30:00,74.43,74.7,74.21,74.54,28927.0,65.3011,65.538,65.1081,65.3976,28927.0
2020-08-12 09:40:00,74.51,74.51,74.22,74.24,33479.0,65.3713,65.3713,65.1169,65.1344,33479.0
2020-08-12 09:50:00,74.23,74.41,74.18,74.35,18687.0,65.1257,65.2836,65.0818,65.2309,18687.0
2020-08-12 10:00:00,74.35,74.43,74.22,74.28,16189.0,65.2309,65.3011,65.1169,65.1695,16189.0
2020-08-12 10:10:00,74.3,74.31,74.02,74.13,19761.0,65.1871,65.1958,64.9414,65.0379,19761.0
2020-08-12 10:20:00,74.16,74.35,74.08,74.31,20387.0,65.0642,65.2309,64.9941,65.1958,20387.0
2020-08-12 10:30:00,74.36,74.49,74.28,74.38,17770.0,65.2397,65.3538,65.1695,65.2573,17770.0
2020-08-12 10:40:00,74.39,74.55,74.19,74.2,13042.0,65.266,65.4064,65.0906,65.0993,13042.0
2020-08-12 10:50:00,74.22,74.36,74.14,74.15,17061.0,65.1169,65.2397,65.0467,65.0555,17061.0
2020-08-12 11:00:00,74.12,74.21,74.05,74.12,11513.0,65.0291,65.1081,64.9677,65.0291,11513.0
2020-08-12 11:10:00,74.12,74.12,73.93,73.95,13810.0,65.0291,65.0291,64.8624,64.88,13810.0
2020-08-12 11:20:00,73.95,74.01,73.92,74.0,10541.0,64.88,64.9326,64.8537,64.9239,10541.0
2020-08-12 11:30:00,73.99,74.13,73.97,74.1,19440.0,64.9151,65.0379,64.8975,65.0116,19440.0
2020-08-12 11:40:00,74.1,74.12,74.01,74.06,11742.0,65.0116,65.0291,64.9326,64.9765,11742.0
2020-08-12 11:50:00,74.08,74.18,74.07,74.14,16181.0,64.9941,65.0818,64.9853,65.0467,16181.0
2020-08-12 12:00:00,74.13,74.21,74.03,74.03,11583.0,65.0379,65.1081,64.9502,64.9502,11583.0
2020-08-12 12:10:00,74.04,74.12,73.99,74.09,13709.0,64.959,65.0291,64.9151,65.0028,13709.0
2020-08-12 12:20:00,74.1,74.21,74.09,74.14,14198.0,65.0116,65.1081,65.0028,65.0467,14198.0
2020-08-12 12:30:00,74.13,74.22,74.11,74.18,10213.0,65.0379,65.1169,65.0204,65.0818,10213.0
2020-08-12 12:40:00,74.18,74.23,74.05,74.06,10019.0,65.0818,65.1257,64.9677,64.9765,10019.0
2020-08-12 12:50:00,74.05,74.08,73.92,73.94,7929.0,64.9677,64.9941,64.8537,64.8712,7929.0
2020-08-12 13:00:00,73.94,73.99,73.88,73.9,9559.0,64.8712,64.9151,64.8186,64.8361,9559.0
2020-08-12 13:10:00,73.89,73.99,73.87,73.93,21756.0,64.8274,64.9151,64.8098,64.8624,21756.0
2020-08-12 13:20:00,73.94,73.96,73.83,73.83,19235.0,64.8712,64.8888,64.7747,64.7747,19235.0
2020-08-12 13:30:00,73.85,73.98,73.85,73.97,12968.0,64.7923,64.9063,64.7923,64.8975,12968.0
2020-08-12 13:40:00,73.96,74.09,73.94,74.09,13779.0,64.8888,65.0028,64.8712,65.0028,13779.0
2020-08-12 13:50:00,74.09,74.3,74.08,74.27,30223.0,65.0028,65.1871,64.9941,65.1607,30223.0
2020-08-12 14:00:00,74.28,74.33,74.12,74.14,22755.0,65.1695,65.2134,65.0291,65.0467,22755.0
2020-08-12 14:10:00,74.15,74.19,74.1,74.15,11103.0,65.0555,65.0906,65.0116,65.0555,11103.0
2020-08-12 14:20:00,74.15,74.18,74.1,74.12,11245.0,65.0555,65.0818,65.0116,65.0291,11245.0
2020-08-12 14:30:00,74.12,74.18,74.12,74.13,12305.0,65.0291,65.0818,65.0291,65.0379,12305.0
2020-08-12 14:40:00,74.15,74.18,74.08,74.17,13139.0,65.0555,65.0818,64.9941,65.073,13139.0
2020-08-12 14:50:00,74.16,74.3,74.15,74.26,17041.0,65.0642,65.1871,65.0555,65.152,17041.0
2020-08-12 15:00:00,74.25,74.29,74.2,74.22,10805.0,65.1432,65.1783,65.0993,65.1169,10805.0
2020-08-12 15:10:00,74.22,74.35,74.21,74.32,21535.0,65.1169,65.2309,65.1081,65.2046,21535.0
2020-08-12 15:20:00,74.32,74.34,74.27,74.28,18761.0,65.2046,65.2222,65.1607,65.1695,18761.0
2020-08-12 15:30:00,74.28,74.28,74.1,74.18,26292.0,65.1695,65.1695,65.0116,65.0818,26292.0
2020-08-12 15:40:00,74.18,74.25,74.16,74.24,34880.0,65.0818,65.1432,65.0642,65.1344,34880.0
2020-08-12 15:50:00,74.28,74.49,74.09,74.13,92372.0,65.1695,65.3538,65.0028,65.0379,92372.0
2020-08-13 09:30:00,74.06,74.14,73.87,74.09,24770.0,64.9765,65.0467,64.8098,65.0028,24770.0
2020-08-13 09:40:00,74.11,74.4,74.05,74.39,18813.0,65.0204,65.2748,64.9677,65.266,18813.0
2020-08-13 09:50:00,74.44,74.49,74.33,74.45,11874.0,65.3099,65.3538,65.2134,65.3187,11874.0
2020-08-13 10:00:00,74.44,74.66,74.38,74.66,22041.0,65.3099,65.5029,65.2573,65.5029,22041.0
2020-08-13 10:10:00,74.62,74.8,74.56,74.78,10975.0,65.4678,65.6257,65.4152,65.6082,10975.0
2020-08-13 10:20:00,74.8,74.94,74.76,74.8,14985.0,65.6257,65.7486,65.5906,65.6257,14985.0
2020-08-13 10:30:00,74.82,74.91,74.73,74.82,24270.0,65.6433,65.7223,65.5643,65.6433,24270.0
2020-08-13 10:40:00,74.82,74.96,74.81,74.83,15503.0,65.6433,65.7661,65.6345,65.6521,15503.0
2020-08-13 10:50:00,74.83,74.84,74.73,74.82,14311.0,65.6521,65.6608,65.5643,65.6433,14311.0
2020-08-13 11:00:00,74.81,74.84,74.74,74.75,17276.0,65.6345,65.6608,65.5731,65.5819,17276.0
2020-08-13 11:10:00,74.75,74.99,74.74,74.97,17094.0,65.5819,65.7924,65.5731,65.7749,17094.0
2020-08-13 11:20:00,74.97,75.05,74.91,74.94,11882.0,65.7749,65.8451,65.7223,65.7486,11882.0
2020-08-13 11:30:00,74.94,74.96,74.82,74.87,10839.0,65.7486,65.7661,65.6433,65.6872,10839.0
2020-08-13 11:40:00,74.87,74.95,74.8,74.94,13123.0,65.6872,65.7573,65.6257,65.7486,13123.0
2020-08-13 11:50:00,74.95,75.05,74.93,74.96,9208.0,65.7573,65.8451,65.7398,65.7661,9208.0
2020-08-13 12:00:00,74.96,75.0,74.95,74.98,5892.0,65.7661,65.8012,65.7573,65.7837,5892.0
2020-08-13 12:10:00,75.0,75.03,74.91,74.92,11817.0,65.8012,65.8275,65.7223,65.731,11817.0
2020-08-13 12:20:00,74.92,74.96,74.81,74.83,9016.0,65.731,65.7661,65.6345,65.6521,9016.0
2020-08-13 12:30:00,74.86,74.86,74.77,74.84,9653.0,65.6784,65.6784,65.5994,65.6608,9653.0
2020-08-13 12:40:00,74.84,74.9,74.81,74.81,6745.0,65.6608,65.7135,65.6345,65.6345,6745.0
2020-08-13 12:50:00,74.82,74.88,74.78,74.86,5825.0,65.6433,65.6959,65.6082,65.6784,5825.0
2020-08-13 13:00:00,74.85,74.9,74.83,74.84,10674.0,65.6696,65.7135,65.6521,65.6608,10674.0
2020-08-13 13:10:00,74.84,74.86,74.8,74.82,5886.0,65.6608,65.6784,65.6257,65.6433,5886.0
2020-08-13 13:20:00,74.84,74.84,74.74,74.75,10652.0,65.6608,65.6608,65.5731,65.5819,10652.0
2020-08-13 13:30:00,74.75,74.84,74.64,74.8,22712.0,65.5819,65.6608,65.4854,65.6257,22712.0
2020-08-13 13:40:00,74.78,74.92,74.74,74.91,16430.0,65.6082,65.731,65.5731,65.7223,16430.0
2020-08-13 13:50:00,74.91,74.97,74.77,74.78,18503.0,65.7223,65.7749,65.5994,65.6082,18503.0
2020-08-13 14:00:00,74.77,74.77,74.69,74.73,26322.0,65.5994,65.5994,65.5292,65.5643,26322.0
2020-08-13 14:10:00,74.73,74.74,74.61,74.62,13250.0,65.5643,65.5731,65.459,65.4678,13250.0
2020-08-13 14:20:00,74.61,74.71,74.57,74.68,11954.0,65.459,65.5468,65.424,65.5205,11954.0
2020-08-13 14:30:00,74.67,74.75,74.46,74.5,16417.0,65.5117,65.5819,65.3274,65.3625,16417.0
2020-08-13 14:40:00,74.5,74.62,74.44,74.49,16852.0,65.3625,65.4678,65.3099,65.3538,16852.0
2020-08-13 14:50:00,74.47,74.47,74.29,74.37,13389.0,65.3362,65.3362,65.1783,65.2485,13389.0
2020-08-13 15:00:00,74.37,74.45,74.26,74.29,12472.0,65.2485,65.3187,65.152,65.1783,12472.0
2020-08-13 15:10:00,74.31,74.45,74.27,74.39,11929.0,65.1958,65.3187,65.1607,65.266,11929.0
2020-08-13 15:20:00,74.42,74.56,74.41,74.5,14760.0,65.2923,65.4152,65.2836,65.3625,14760.0
2020-08-13 15:30:00,74.52,74.55,74.42,74.42,25486.0,65.3801,65.4064,65.2923,65.2923,25486.0
2020-08-13 15:40:00,74.42,74.43,74.28,74.34,31281.0,65.2923,65.3011,65.1695,65.2222,31281.0
2020-08-13 15:50:00,74.37,74.6,74.3,74.47,66477.0,65.2485,65.4503,65.1871,65.3362,66477.0
2020-08-14 09:30:00,74.23,74.7,74.01,74.03,31959.0,65.1257,65.538,64.9326,64.9502,31959.0
2020-08-14 09:40:00,74.04,74.13,73.9,73.95,12432.0,64.959,65.0379,64.8361,64.88,12432.0
2020-08-14 09:50:00,74.0,74.22,73.93,74.19,17942.0,64.9239,65.1169,64.8624,65.0906,17942.0
2020-08-14 10:00:00,74.2,74.4,74.2,74.39,10064.0,65.0993,65.2748,65.0993,65.266,10064.0
2020-08-14 10:10:00,74.44,74.44,74.16,74.17,5741.0,65.3099,65.3099,65.0642,65.073,5741.0
2020-08-14 10:20:00,74.2,74.41,74.18,74.24,11710.0,65.0993,65.2836,65.0818,65.1344,11710.0
2020-08-14 10:30:00,74.27,74.42,74.25,74.38,9154.0,65.1607,65.2923,65.1432,65.2573,9154.0
2020-08-14 10:40:00,74.39,74.43,74.34,74.39,15981.0,65.266,65.3011,65.2222,65.266,15981.0
2020-08-14 10:50:00,74.42,74.48,74.3,74.31,17875.0,65.2923,65.345,65.1871,65.1958,17875.0
2020-08-14 11:00:00,74.32,74.34,74.23,74.34,11788.0,65.2046,65.2222,65.1257,65.2222,11788.0
2020-08-14 11:10:00,74.37,74.39,74.3,74.37,10966.0,65.2485,65.266,65.1871,65.2485,10966.0
2020-08-14 11:20:00,74.41,74.45,74.35,74.35,7657.0,65.2836,65.3187,65.2309,65.2309,7657.0
2020-08-14 11:30:00,74.37,74.43,74.36,74.4,11901.0,65.2485,65.3011,65.2397,65.2748,11901.0
2020-08-14 11:40:00,74.4,74.47,74.33,74.38,12645.0,65.2748,65.3362,65.2134,65.2573,12645.0
2020-08-14 11:50:00,74.36,74.42,74.3,74.37,9700.0,65.2397,65.2923,65.1871,65.2485,9700.0
2020-08-14 12:00:00,74.38,74.51,74.37,74.51,9049.0,65.2573,65.3713,65.2485,65.3713,9049.0
2020-08-14 12:10:00,74.51,74.54,74.4,74.4,13133.0,65.3713,65.3976,65.2748,65.2748,13133.0
2020-08-14 12:20:00,74.38,74.48,74.37,74.46,14354.0,65.2573,65.345,65.2485,65.3274,14354.0
2020-08-14 12:30:00,74.48,74.62,74.47,74.59,13326.0,65.345,65.4678,65.3362,65.4415,13326.0
2020-08-14 12:40:00,74.58,74.61,74.47,74.53,6155.0,65.4327,65.459,65.3362,65.3889,6155.0
2020-08-14 12:50:00,74.54,74.65,74.51,74.56,7698.0,65.3976,65.4941,65.3713,65.4152,7698.0
2020-08-14 13:00:00,74.53,74.6,74.53,74.6,6317.0,65.3889,65.4503,65.3889,65.4503,6317.0
2020-08-14 13:10:00,74.59,74.63,74.52,74.52,4487.0,65.4415,65.4766,65.3801,65.3801,4487.0
2020-08-14 13:20:00,74.55,74.59,74.53,74.57,5735.0,65.4064,65.4415,65.3889,65.424,5735.0
2020-08-14 13:30:00,74.58,74.6,74.5,74.55,6537.0,65.4327,65.4503,65.3625,65.4064,6537.0
2020-08-14 13:40:00,74.54,74.67,74.54,74.64,8744.0,65.3976,65.5117,65.3976,65.4854,8744.0
2020-08-14 13:50:00,74.63,74.71,74.6,74.65,9279.0,65.4766,65.5468,65.4503,65.4941,9279.0
2020-08-14 14:00:00,74.65,74.66,74.58,74.62,11716.0,65.4941,65.5029,65.4327,65.4678,11716.0
2020-08-14 14:10:00,74.64,74.7,74.62,74.67,9064.0,65.4854,65.538,65.4678,65.5117,9064.0
2020-08-14 14:20:00,74.69,74.71,74.62,74.63,5524.0,65.5292,65.5468,65.4678,65.4766,5524.0
2020-08-14 14:30:00,74.64,74.69,74.59,74.6,6113.0,65.4854,65.5292,65.4415,65.4503,6113.0
2020-08-14 14:40:00,74.58,74.58,74.5,74.52,5200.0,65.4327,65.4327,65.3625,65.3801,5200.0
2020-08-14 14:50:00,74.49,74.58,74.49,74.49,15199.0,65.3538,65.4327,65.3538,65.3538,15199.0
2020-08-14 15:00:00,74.51,74.51,74.42,74.42,10423.0,65.3713,65.3713,65.2923,65.2923,10423.0
2020-08-14 15:10:00,74.42,74.46,74.39,74.4,12184.0,65.2923,65.3274,65.266,65.2748,12184.0
2020-08-14 15:20:00,74.43,74.46,74.36,74.4,10386.0,65.3011,65.3274,65.2397,65.2748,10386.0
2020-08-14 15:30:00,74.38,74.44,74.26,74.27,11331.0,65.2573,65.3099,65.152,65.1607,11331.0
2020-08-14 15:40:00,74.26,74.3,74.11,74.11,24820.0,65.152,65.1871,65.0204,65.0204,24820.0
2020-08-14 15:50:00,74.11,74.42,74.11,74.32,68408.0,65.0204,65.2923,65.0204,65.2046,68408.0
2020-08-17 09:30:00,74.44,74.77,74.05,74.77,25468.0,65.3099,65.5994,64.9677,65.5994,25468.0
2020-08-17 09:40:00,74.79,74.84,74.65,74.77,9970.0,65.617,65.6608,65.4941,65.5994,9970.0
2020-08-17 09:50:00,74.82,74.93,74.72,74.79,8505.0,65.6433,65.7398,65.5556,65.617,8505.0
2020-08-17 10:00:00,74.84,74.85,74.6,74.71,31614.0,65.6608,65.6696,65.4503,65.5468,31614.0
2020-08-17 10:10:00,74.72,75.04,74.72,74.98,13699.0,65.5556,65.8363,65.5556,65.7837,13699.0
2020-08-17 10:20:00,74.95,75.21,74.95,75.2,18193.0,65.7573,65.9855,65.7573,65.9767,18193.0
2020-08-17 10:30:00,75.23,75.39,75.18,75.38,46709.0,66.003,66.1434,65.9591,66.1346,46709.0
2020-08-17 10:40:00,75.38,75.46,75.32,75.33,49163.0,66.1346,66.2048,66.082,66.0907,49163.0
2020-08-17 10:50:00,75.33,75.42,75.25,75.25,7649.0,66.0907,66.1697,66.0205,66.0205,7649.0
2020-08-17 11:00:00,75.26,75.28,74.93,74.94,13792.0,66.0293,66.0469,65.7398,65.7486,13792.0
2020-08-17 11:10:00,74.98,75.01,74.91,74.95,7994.0,65.7837,65.81,65.7223,65.7573,7994.0
2020-08-17 11:20:00,74.96,75.07,74.92,75.05,12870.0,65.7661,65.8626,65.731,65.8451,12870.0
2020-08-17 11:30:00,75.07,75.09,74.88,74.9,13797.0,65.8626,65.8802,65.6959,65.7135,13797.0
2020-08-17 11:40:00,74.86,74.89,74.76,74.87,20950.0,65.6784,65.7047,65.5906,65.6872,20950.0
2020-08-17 11:50:00,74.87,74.92,74.78,74.88,7845.0,65.6872,65.731,65.6082,65.6959,7845.0
2020-08-17 12:00:00,74.88,74.89,74.77,74.8,10916.0,65.6959,65.7047,65.5994,65.6257,10916.0
2020-08-17 12:10:00,74.81,74.81,74.73,74.8,5493.0,65.6345,65.6345,65.5643,65.6257,5493.0
2020-08-17 12:20:00,74.8,74.82,74.74,74.76,6172.0,65.6257,65.6433,65.5731,65.5906,6172.0
2020-08-17 12:30:00,74.76,74.77,74.66,74.7,3912.0,65.5906,65.5994,65.5029,65.538,3912.0
2020-08-17 12:40:00,74.73,74.78,74.69,74.72,6359.0,65.5643,65.6082,65.5292,65.5556,6359.0
2020-08-17 12:50:00,74.72,74.73,74.64,74.7,11806.0,65.5556,65.5643,65.4854,65.538,11806.0
2020-08-17 13:00:00,74.67,74.73,74.66,74.66,5348.0,65.5117,65.5643,65.5029,65.5029,5348.0
2020-08-17 13:10:00,74.66,74.67,74.62,74.63,4552.0,65.5029,65.5117,65.4678,65.4766,4552.0
2020-08-17 13:20:00,74.64,74.65,74.56,74.6,6150.0,65.4854,65.4941,65.4152,65.4503,6150.0
2020-08-17 13:30:00,74.59,74.66,74.52,74.66,13824.0,65.4415,65.5029,65.3801,65.5029,13824.0
2020-08-17 13:40:00,74.66,74.72,74.66,74.71,9988.0,65.5029,65.5556,65.5029,65.5468,9988.0
2020-08-17 13:50:00,74.71,74.75,74.69,74.71,9991.0,65.5468,65.5819,65.5292,65.5468,9991.0
2020-08-17 14:00:00,74.7,74.72,74.54,74.59,17148.0,65.538,65.5556,65.3976,65.4415,17148.0
2020-08-17 14:10:00,74.59,74.6,74.53,74.56,8851.0,65.4415,65.4503,65.3889,65.4152,8851.0
2020-08-17 14:20:00,74.58,74.66,74.55,74.64,11908.0,65.4327,65.5029,65.4064,65.4854,11908.0
2020-08-17 14:30:00,74.65,74.7,74.5,74.67,32256.0,65.4941,65.538,65.3625,65.5117,32256.0
2020-08-17 14:40:00,74.69,74.71,74.57,74.57,9187.0,65.5292,65.5468,65.424,65.424,9187.0
2020-08-17 14:50:00,74.58,74.64,74.58,74.63,7084.0,65.4327,65.4854,65.4327,65.4766,7084.0
2020-08-17 15:00:00,74.64,74.65,74.5,74.52,10733.0,65.4854,65.4941,65.3625,65.3801,10733.0
2020-08-17 15:10:00,74.51,74.56,74.48,74.53,10307.0,65.3713,65.4152,65.345,65.3889,10307.0
2020-08-17 15:20:00,74.52,74.52,74.42,74.48,17246.0,65.3801,65.3801,65.2923,65.345,17246.0
2020-08-17 15:30:00,74.5,74.54,74.47,74.48,17740.0,65.3625,65.3976,65.3362,65.345,17740.0
2020-08-17 15:40:00,74.48,74.52,74.48,74.5,21766.0,65.345,65.3801,65.345,65.3625,21766.0
2020-08-17 15:50:00,74.51,74.59,74.38,74.41,76944.0,65.3713,65.4415,65.2573,65.2836,76944.0
2020-08-18 09:30:00,74.51,75.0,74.51,74.88,41225.0,65.3713,65.8012,65.3713,65.6959,41225.0
2020-08-18 09:40:00,74.89,74.97,74.61,74.66,11016.0,65.7047,65.7749,65.459,65.5029,11016.0
2020-08-18 09:50:00,74.68,74.75,74.49,74.49,13776.0,65.5205,65.5819,65.3538,65.3538,13776.0
2020-08-18 10:00:00,74.45,74.5,74.15,74.17,10616.0,65.3187,65.3625,65.0555,65.073,10616.0
2020-08-18 10:10:00,74.17,74.36,74.11,74.34,10513.0,65.073,65.2397,65.0204,65.2222,10513.0
2020-08-18 10:20:00,74.35,74.35,74.16,74.2,10622.0,65.2309,65.2309,65.0642,65.0993,10622.0
2020-08-18 10:30:00,74.17,74.24,74.15,74.17,6868.0,65.073,65.1344,65.0555,65.073,6868.0
2020-08-18 10:40:00,74.17,74.18,74.03,74.05,13346.0,65.073,65.0818,64.9502,64.9677,13346.0
2020-08-18 10:50:00,74.08,74.14,74.05,74.08,30338.0,64.9941,65.0467,64.9677,64.9941,30338.0
2020-08-18 11:00:00,74.08,74.24,74.07,74.17,46015.0,64.9941,65.1344,64.9853,65.073,46015.0
2020-08-18 11:10:00,74.17,74.37,74.15,74.3,16283.0,65.073,65.2485,65.0555,65.1871,16283.0
2020-08-18 11:20:00,74.3,74.35,74.25,74.33,15703.0,65.1871,65.2309,65.1432,65.2134,15703.0
2020-08-18 11:30:00,74.35,74.76,74.35,74.76,24568.0,65.2309,65.5906,65.2309,65.5906,24568.0
2020-08-18 11:40:00,74.73,74.78,74.62,74.62,15289.0,65.5643,65.6082,65.4678,65.4678,15289.0
2020-08-18 11:50:00,74.64,74.67,74.59,74.62,8791.0,65.4854,65.5117,65.4415,65.4678,8791.0
2020-08-18 12:00:00,74.62,74.67,74.52,74.55,7862.0,65.4678,65.5117,65.3801,65.4064,7862.0
2020-08-18 12:10:00,74.58,74.59,74.5,74.54,5330.0,65.4327,65.4415,65.3625,65.3976,5330.0
2020-08-18 12:20:00,74.52,74.55,74.47,74.54,7770.0,65.3801,65.4064,65.3362,65.3976,7770.0
2020-08-18 12:30:00,74.58,74.61,74.52,74.58,24641.0,65.4327,65.459,65.3801,65.4327,24641.0
2020-08-18 12:40:00,74.57,74.67,74.56,74.64,7691.0,65.424,65.5117,65.4152,65.4854,7691.0
2020-08-18 12:50:00,74.63,74.68,74.63,74.68,6906.0,65.4766,65.5205,65.4766,65.5205,6906.0
2020-08-18 13:00:00,74.67,74.77,74.67,74.77,7369.0,65.5117,65.5994,65.5117,65.5994,7369.0
2020-08-18 13:10:00,74.77,74.81,74.76,74.81,6622.0,65.5994,65.6345,65.5906,65.6345,6622.0
2020-08-18 13:20:00,74.81,74.85,74.78,74.82,11665.0,65.6345,65.6696,65.6082,65.6433,11665.0
2020-08-18 13:30:00,74.83,74.93,74.8,74.87,11053.0,65.6521,65.7398,65.6257,65.6872,11053.0
2020-08-18 13:40:00,74.89,74.96,74.83,74.87,14175.0,65.7047,65.7661,65.6521,65.6872,14175.0
2020-08-18 13:50:00,74.86,74.9,74.84,74.86,12399.0,65.6784,65.7135,65.6608,65.6784,12399.0
2020-08-18 14:00:00,74.87,74.89,74.68,74.73,14844.0,65.6872,65.7047,65.5205,65.5643,14844.0
2020-08-18 14:10:00,74.75,74.76,74.65,74.65,8890.0,65.5819,65.5906,65.4941,65.4941,8890.0
2020-08-18 14:20:00,74.65,74.68,74.61,74.64,10490.0,65.4941,65.5205,65.459,65.4854,10490.0
2020-08-18 14:30:00,74.64,74.64,74.55,74.56,9295.0,65.4854,65.4854,65.4064,65.4152,9295.0
2020-08-18 14:40:00,74.55,74.57,74.48,74.51,9846.0,65.4064,65.424,65.345,65.3713,9846.0
2020-08-18 14:50:00,74.51,74.6,74.51,74.54,10350.0,65.3713,65.4503,65.3713,65.3976,10350.0
2020-08-18 15:00:00,74.54,74.6,74.52,74.59,19415.0,65.3976,65.4503,65.3801,65.4415,19415.0
2020-08-18 15:10:00,74.6,74.64,74.5,74.55,12948.0,65.4503,65.4854,65.3625,65.4064,12948.0
2020-08-18 15:20:00,74.56,74.63,74.56,74.59,12948.0,65.4152,65.4766,65.4152,65.4415,12948.0
2020-08-18 15:30:00,74.58,74.6,74.46,74.53,30348.0,65.4327,65.4503,65.3274,65.3889,30348.0
2020-08-18 15:40:00,74.52,74.57,74.47,74.48,29541.0,65.3801,65.424,65.3362,65.345,29541.0
2020-08-18 15:50:00,74.46,74.52,74.39,74.52,69285.0,65.3274,65.3801,65.266,65.3801,69285.0
2020-08-19 09:30:00,74.72,74.93,74.42,74.63,28730.0,65.5556,65.7398,65.2923,65.4766,28730.0
2020-08-19 09:40:00,74.63,74.84,74.59,74.66,11273.0,65.4766,65.6608,65.4415,65.5029,11273.0
2020-08-19 09:50:00,74.7,74.82,74.52,74.6,15181.0,65.538,65.6433,65.3801,65.4503,15181.0
2020-08-19 10:00:00,74.61,74.75,74.52,74.53,11996.0,65.459,65.5819,65.3801,65.3889,11996.0
2020-08-19 10:10:00,74.52,74.61,74.46,74.47,10205.0,65.3801,65.459,65.3274,65.3362,10205.0
2020-08-19 10:20:00,74.47,74.75,74.46,74.63,11162.0,65.3362,65.5819,65.3274,65.4766,11162.0
2020-08-19 10:30:00,74.62,74.64,74.52,74.56,9487.0,65.4678,65.4854,65.3801,65.4152,9487.0
2020-08-19 10:40:00,74.57,74.69,74.55,74.55,14286.0,65.424,65.5292,65.4064,65.4064,14286.0
2020-08-19 10:50:00,74.56,74.59,74.48,74.52,13122.0,65.4152,65.4415,65.345,65.3801,13122.0
2020-08-19 11:00:00,74.53,74.55,74.35,74.44,15136.0,65.3889,65.4064,65.2309,65.3099,15136.0
2020-08-19 11:10:00,74.45,74.5,74.37,74.37,12165.0,65.3187,65.3625,65.2485,65.2485,12165.0
2020-08-19 11:20:00,74.37,74.5,74.36,74.42,42032.0,65.2485,65.3625,65.2397,65.2923,42032.0
2020-08-19 11:30:00,74.42,74.48,74.39,74.39,8042.0,65.2923,65.345,65.266,65.266,8042.0
2020-08-19 11:40:00,74.41,74.5,74.37,74.46,7162.0,65.2836,65.3625,65.2485,65.3274,7162.0
2020-08-19 11:50:00,74.48,74.48,74.42,74.45,10254.0,65.345,65.345,65.2923,65.3187,10254.0
2020-08-19 12:00:00,74.45,74.47,74.39,74.4,6758.0,65.3187,65.3362,65.266,65.2748,6758.0
2020-08-19 12:10:00,74.42,74.46,74.41,74.45,6991.0,65.2923,65.3274,65.2836,65.3187,6991.0
2020-08-19 12:20:00,74.45,74.47,74.42,74.46,3694.0,65.3187,65.3362,65.2923,65.3274,3694.0
2020-08-19 12:30:00,74.46,74.48,74.44,74.47,4621.0,65.3274,65.345,65.3099,65.3362,4621.0
2020-08-19 12:40:00,74.47,74.48,74.37,74.39,6523.0,65.3362,65.345,65.2485,65.266,6523.0
2020-08-19 12:50:00,74.38,74.42,74.35,74.42,3112.0,65.2573,65.2923,65.2309,65.2923,3112.0
2020-08-19 13:00:00,74.42,74.53,74.42,74.53,9159.0,65.2923,65.3889,65.2923,65.3889,9159.0
2020-08-19 13:10:00,74.53,74.64,74.53,74.63,8697.0,65.3889,65.4854,65.3889,65.4766,8697.0
2020-08-19 13:20:00,74.61,74.62,74.57,74.6,3465.0,65.459,65.4678,65.424,65.4503,3465.0
2020-08-19 13:30:00,74.6,74.69,74.6,74.65,4736.0,65.4503,65.5292,65.4503,65.4941,4736.0
2020-08-19 13:40:00,74.65,74.75,74.64,74.75,8864.0,65.4941,65.5819,65.4854,65.5819,8864.0
2020-08-19 13:50:00,74.77,74.81,74.76,74.78,8170.0,65.5994,65.6345,65.5906,65.6082,8170.0
2020-08-19 14:00:00,74.78,74.83,74.6,74.69,8572.0,65.6082,65.6521,65.4503,65.5292,8572.0
2020-08-19 14:10:00,74.67,74.67,74.45,74.45,7924.0,65.5117,65.5117,65.3187,65.3187,7924.0
2020-08-19 14:20:00,74.46,74.46,74.3,74.33,27604.0,65.3274,65.3274,65.1871,65.2134,27604.0
2020-08-19 14:30:00,74.35,74.42,74.29,74.34,17139.0,65.2309,65.2923,65.1783,65.2222,17139.0
2020-08-19 14:40:00,74.35,74.43,74.3,74.42,11984.0,65.2309,65.3011,65.1871,65.2923,11984.0
2020-08-19 14:50:00,74.41,74.62,74.4,74.59,20381.0,65.2836,65.4678,65.2748,65.4415,20381.0
2020-08-19 15:00:00,74.57,74.58,74.47,74.53,17064.0,65.424,65.4327,65.3362,65.3889,17064.0
2020-08-19 15:10:00,74.55,74.57,74.4,74.4,11832.0,65.4064,65.424,65.2748,65.2748,11832.0
2020-08-19 15:20:00,74.41,74.42,74.34,74.35,13993.0,65.2836,65.2923,65.2222,65.2309,13993.0
2020-08-19 15:30:00,74.36,74.42,74.3,74.37,27379.0,65.2397,65.2923,65.1871,65.2485,27379.0
2020-08-19 15:40:00,74.33,74.41,74.11,74.11,21507.0,65.2134,65.2836,65.0204,65.0204,21507.0
2020-08-19 15:50:00,74.08,74.24,74.01,74.13,169319.0,64.9941,65.1344,64.9326,65.0379,169319.0
2020-08-20 09:30:00,73.81,73.96,73.63,73.74,18069.0,64.7572,64.8888,64.5992,64.6958,18069.0
2020-08-20 09:40:00,73.72,73.78,73.6,73.67,10439.0,64.6782,64.7308,64.5729,64.6343,10439.0
2020-08-20 09:50:00,73.65,73.87,73.62,73.86,18619.0,64.6168,64.8098,64.5905,64.801,18619.0
2020-08-20 10:00:00,73.8,73.96,73.72,73.96,10180.0,64.7484,64.8888,64.6782,64.8888,10180.0
2020-08-20 10:10:00,73.94,74.23,73.91,74.2,10085.0,64.8712,65.1257,64.8449,65.0993,10085.0
2020-08-20 10:20:00,74.2,74.25,74.14,74.25,7230.0,65.0993,65.1432,65.0467,65.1432,7230.0
2020-08-20 10:30:00,74.29,74.29,74.14,74.14,10871.0,65.1783,65.1783,65.0467,65.0467,10871.0
2020-08-20 10:40:00,74.13,74.13,73.95,74.07,10800.0,65.0379,65.0379,64.88,64.9853,10800.0
2020-08-20 10:50:00,74.08,74.16,74.03,74.03,8283.0,64.9941,65.0642,64.9502,64.9502,8283.0
2020-08-20 11:00:00,74.05,74.1,74.02,74.05,6319.0,64.9677,65.0116,64.9414,64.9677,6319.0
2020-08-20 11:10:00,74.05,74.08,73.96,74.01,9087.0,64.9677,64.9941,64.8888,64.9326,9087.0
2020-08-20 11:20:00,74.0,74.15,73.99,74.1,23203.0,64.9239,65.0555,64.9151,65.0116,23203.0
2020-08-20 11:30:00,74.1,74.25,74.01,74.25,25638.0,65.0116,65.1432,64.9326,65.1432,25638.0
2020-08-20 11:40:00,74.25,74.29,74.19,74.22,12926.0,65.1432,65.1783,65.0906,65.1169,12926.0
2020-08-20 11:50:00,74.21,74.26,74.14,74.15,10443.0,65.1081,65.152,65.0467,65.0555,10443.0
2020-08-20 12:00:00,74.1,74.12,74.02,74.03,10349.0,65.0116,65.0291,64.9414,64.9502,10349.0
2020-08-20 12:10:00,74.08,74.09,73.96,74.04,18325.0,64.9941,65.0028,64.8888,64.959,18325.0
2020-08-20 12:20:00,74.01,74.11,73.99,74.06,11219.0,64.9326,65.0204,64.9151,64.9765,11219.0
2020-08-20 12:30:00,74.07,74.13,74.04,74.07,5972.0,64.9853,65.0379,64.959,64.9853,5972.0
2020-08-20 12:40:00,74.08,74.12,74.05,74.07,6192.0,64.9941,65.0291,64.9677,64.9853,6192.0
2020-08-20 12:50:00,74.1,74.12,74.03,74.06,6454.0,65.0116,65.0291,64.9502,64.9765,6454.0
2020-08-20 13:00:00,74.05,74.06,73.99,74.01,12578.0,64.9677,64.9765,64.9151,64.9326,12578.0
2020-08-20 13:10:00,74.02,74.08,74.01,74.08,6294.0,64.9414,64.9941,64.9326,64.9941,6294.0
2020-08-20 13:20:00,74.09,74.11,74.07,74.07,8997.0,65.0028,65.0204,64.9853,64.9853,8997.0
2020-08-20 13:30:00,74.1,74.19,74.09,74.17,5739.0,65.0116,65.0906,65.0028,65.073,5739.0
2020-08-20 13:40:00,74.19,74.19,74.11,74.11,11391.0,65.0906,65.0906,65.0204,65.0204,11391.0
2020-08-20 13:50:00,74.12,74.15,74.05,74.06,6608.0,65.0291,65.0555,64.9677,64.9765,6608.0
2020-08-20 14:00:00,74.08,74.11,74.04,74.08,11226.0,64.9941,65.0204,64.959,64.9941,11226.0
2020-08-20 14:10:00,74.08,74.08,74.05,74.06,7955.0,64.9941,64.9941,64.9677,64.9765,7955.0
2020-08-20 14:20:00,74.08,74.25,74.08,74.22,13658.0,64.9941,65.1432,64.9941,65.1169,13658.0
2020-08-20 14:30:00,74.25,74.29,74.22,74.24,5224.0,65.1432,65.1783,65.1169,65.1344,5224.0
2020-08-20 14:40:00,74.26,74.26,74.19,74.23,6795.0,65.152,65.152,65.0906,65.1257,6795.0
2020-08-20 14:50:00,74.23,74.25,74.19,74.19,5879.0,65.1257,65.1432,65.0906,65.0906,5879.0
2020-08-20 15:00:00,74.17,74.31,74.16,74.24,13643.0,65.073,65.1958,65.0642,65.1344,13643.0
2020-08-20 15:10:00,74.25,74.29,74.19,74.2,21209.0,65.1432,65.1783,65.0906,65.0993,21209.0
2020-08-20 15:20:00,74.19,74.21,74.11,74.2,18473.0,65.0906,65.1081,65.0204,65.0993,18473.0
2020-08-20 15:30:00,74.2,74.2,74.09,74.13,27078.0,65.0993,65.0993,65.0028,65.0379,27078.0
2020-08-20 15:40:00,74.13,74.25,74.11,74.16,29524.0,65.0379,65.1432,65.0204,65.0642,29524.0
2020-08-20 15:50:00,74.14,74.17,74.0,74.0,102002.0,65.0467,65.073,64.9239,64.9239,102002.0
2020-08-21 09:30:00,73.96,73.96,73.35,73.59,103700.0,64.8888,64.8888,64.3536,64.5641,103700.0
2020-08-21 09:40:00,73.63,73.8,73.5,73.8,16456.0,64.5992,64.7484,64.4852,64.7484,16456.0
2020-08-21 09:50:00,73.74,73.83,73.55,73.78,25185.0,64.6958,64.7747,64.5291,64.7308,25185.0
2020-08-21 10:00:00,73.87,73.87,73.66,73.79,14960.0,64.8098,64.8098,64.6256,64.7396,14960.0
2020-08-21 10:10:00,73.73,73.74,73.47,73.51,15209.0,64.687,64.6958,64.4589,64.494,15209.0
2020-08-21 10:20:00,73.51,73.51,73.37,73.47,12383.0,64.494,64.494,64.3711,64.4589,12383.0
2020-08-21 10:30:00,73.47,73.61,73.42,73.54,13263.0,64.4589,64.5817,64.415,64.5203,13263.0
2020-08-21 10:40:00,73.56,73.56,73.37,73.42,9950.0,64.5378,64.5378,64.3711,64.415,9950.0
2020-08-21 10:50:00,73.42,73.44,73.28,73.28,7423.0,64.415,64.4325,64.2922,64.2922,7423.0
2020-08-21 11:00:00,73.31,73.33,73.18,73.23,12927.0,64.3185,64.336,64.2044,64.2483,12927.0
2020-08-21 11:10:00,73.23,73.26,73.13,73.13,9290.0,64.2483,64.2746,64.1606,64.1606,9290.0
2020-08-21 11:20:00,73.14,73.25,73.13,73.23,7036.0,64.1693,64.2659,64.1606,64.2483,7036.0
2020-08-21 11:30:00,73.23,73.31,73.21,73.28,14408.0,64.2483,64.3185,64.2308,64.2922,14408.0
2020-08-21 11:40:00,73.32,73.45,73.32,73.45,20593.0,64.3273,64.4413,64.3273,64.4413,20593.0
2020-08-21 11:50:00,73.43,73.46,73.36,73.4,33159.0,64.4238,64.4501,64.3624,64.3975,33159.0
2020-08-21 12:00:00,73.38,73.61,73.36,73.59,21491.0,64.3799,64.5817,64.3624,64.5641,21491.0
2020-08-21 12:10:00,73.6,73.67,73.56,73.64,15879.0,64.5729,64.6343,64.5378,64.608,15879.0
2020-08-21 12:20:00,73.62,73.62,73.49,73.51,8904.0,64.5905,64.5905,64.4764,64.494,8904.0
2020-08-21 12:30:00,73.51,73.52,73.43,73.44,8469.0,64.494,64.5027,64.4238,64.4325,8469.0
2020-08-21 12:40:00,73.45,73.5,73.41,73.47,6731.0,64.4413,64.4852,64.4062,64.4589,6731.0
2020-08-21 12:50:00,73.46,73.46,73.35,73.35,8559.0,64.4501,64.4501,64.3536,64.3536,8559.0
2020-08-21 13:00:00,73.37,73.37,73.27,73.32,8460.0,64.3711,64.3711,64.2834,64.3273,8460.0
2020-08-21 13:10:00,73.31,73.37,73.29,73.34,7149.0,64.3185,64.3711,64.3009,64.3448,7149.0
2020-08-21 13:20:00,73.34,73.39,73.26,73.39,6088.0,64.3448,64.3887,64.2746,64.3887,6088.0
2020-08-21 13:30:00,73.38,73.53,73.38,73.5,9865.0,64.3799,64.5115,64.3799,64.4852,9865.0
2020-08-21 13:40:00,73.49,73.56,73.44,73.54,9347.0,64.4764,64.5378,64.4325,64.5203,9347.0
2020-08-21 13:50:00,73.55,73.66,73.54,73.66,10500.0,64.5291,64.6256,64.5203,64.6256,10500.0
2020-08-21 14:00:00,73.67,73.74,73.64,73.74,12357.0,64.6343,64.6958,64.608,64.6958,12357.0
2020-08-21 14:10:00,73.74,73.79,73.71,73.77,11100.0,64.6958,64.7396,64.6694,64.7221,11100.0
2020-08-21 14:20:00,73.76,73.77,73.68,73.76,8329.0,64.7133,64.7221,64.6431,64.7133,8329.0
2020-08-21 14:30:00,73.75,73.83,73.73,73.74,10890.0,64.7045,64.7747,64.687,64.6958,10890.0
2020-08-21 14:40:00,73.74,73.75,73.67,73.69,10560.0,64.6958,64.7045,64.6343,64.6519,10560.0
2020-08-21 14:50:00,73.71,73.74,73.69,73.7,8939.0,64.6694,64.6958,64.6519,64.6607,8939.0
2020-08-21 15:00:00,73.7,73.81,73.7,73.78,10879.0,64.6607,64.7572,64.6607,64.7308,10879.0
2020-08-21 15:10:00,73.79,73.83,73.76,73.8,10368.0,64.7396,64.7747,64.7133,64.7484,10368.0
2020-08-21 15:20:00,73.82,73.9,73.8,73.89,15266.0,64.7659,64.8361,64.7484,64.8274,15266.0
2020-08-21 15:30:00,73.89,73.98,73.8,73.91,22853.0,64.8274,64.9063,64.7484,64.8449,22853.0
2020-08-21 15:40:00,73.9,73.93,73.81,73.83,30500.0,64.8361,64.8624,64.7572,64.7747,30500.0
2020-08-21 15:50:00,73.83,73.94,73.8,73.92,50013.0,64.7747,64.8712,64.7484,64.8537,50013.0
2020-08-24 09:30:00,74.23,74.24,73.95,74.0,27384.0,65.1257,65.1344,64.88,64.9239,27384.0
2020-08-24 09:40:00,73.92,74.33,73.92,74.29,10220.0,64.8537,65.2134,64.8537,65.1783,10220.0
2020-08-24 09:50:00,74.3,74.7,74.27,74.55,11561.0,65.1871,65.538,65.1607,65.4064,11561.0
2020-08-24 10:00:00,74.6,74.73,74.51,74.67,13658.0,65.4503,65.5643,65.3713,65.5117,13658.0
2020-08-24 10:10:00,74.67,74.9,74.66,74.79,12617.0,65.5117,65.7135,65.5029,65.617,12617.0
2020-08-24 10:20:00,74.77,74.9,74.76,74.81,6723.0,65.5994,65.7135,65.5906,65.6345,6723.0
2020-08-24 10:30:00,74.78,74.97,74.78,74.93,10896.0,65.6082,65.7749,65.6082,65.7398,10896.0
2020-08-24 10:40:00,74.89,74.99,74.84,74.95,9627.0,65.7047,65.7924,65.6608,65.7573,9627.0
2020-08-24 10:50:00,74.99,75.03,74.86,75.03,18706.0,65.7924,65.8275,65.6784,65.8275,18706.0
2020-08-24 11:00:00,74.99,75.06,74.92,74.92,10076.0,65.7924,65.8539,65.731,65.731,10076.0
2020-08-24 11:10:00,74.94,75.05,74.94,74.99,11911.0,65.7486,65.8451,65.7486,65.7924,11911.0
2020-08-24 11:20:00,75.0,75.02,74.95,74.97,7328.0,65.8012,65.8188,65.7573,65.7749,7328.0
2020-08-24 11:30:00,74.95,75.06,74.94,74.98,13127.0,65.7573,65.8539,65.7486,65.7837,13127.0
2020-08-24 11:40:00,74.98,75.0,74.82,74.9,49108.0,65.7837,65.8012,65.6433,65.7135,49108.0
2020-08-24 11:50:00,74.89,75.08,74.89,74.93,11857.0,65.7047,65.8714,65.7047,65.7398,11857.0
2020-08-24 12:00:00,74.91,75.02,74.91,75.01,11624.0,65.7223,65.8188,65.7223,65.81,11624.0
2020-08-24 12:10:00,75.01,75.06,75.0,75.04,10232.0,65.81,65.8539,65.8012,65.8363,10232.0
2020-08-24 12:20:00,75.03,75.13,75.01,75.07,9304.0,65.8275,65.9153,65.81,65.8626,9304.0
2020-08-24 12:30:00,75.06,75.08,74.91,74.93,8005.0,65.8539,65.8714,65.7223,65.7398,8005.0
2020-08-24 12:40:00,74.93,74.93,74.81,74.84,12601.0,65.7398,65.7398,65.6345,65.6608,12601.0
2020-08-24 12:50:00,74.83,74.84,74.76,74.76,11203.0,65.6521,65.6608,65.5906,65.5906,11203.0
2020-08-24 13:00:00,74.75,74.88,74.74,74.81,14729.0,65.5819,65.6959,65.5731,65.6345,14729.0
2020-08-24 13:10:00,74.82,74.89,74.79,74.81,8865.0,65.6433,65.7047,65.617,65.6345,8865.0
2020-08-24 13:20:00,74.82,74.85,74.79,74.82,8709.0,65.6433,65.6696,65.617,65.6433,8709.0
2020-08-24 13:30:00,74.82,74.84,74.73,74.79,16694.0,65.6433,65.6608,65.5643,65.617,16694.0
2020-08-24 13:40:00,74.79,74.8,74.75,74.79,8364.0,65.617,65.6257,65.5819,65.617,8364.0
2020-08-24 13:50:00,74.77,74.86,74.76,74.8,8026.0,65.5994,65.6784,65.5906,65.6257,8026.0
2020-08-24 14:00:00,74.79,74.81,74.77,74.79,9152.0,65.617,65.6345,65.5994,65.617,9152.0
2020-08-24 14:10:00,74.79,74.84,74.79,74.83,10425.0,65.617,65.6608,65.617,65.6521,10425.0
2020-08-24 14:20:00,74.83,74.9,74.81,74.9,7843.0,65.6521,65.7135,65.6345,65.7135,7843.0
2020-08-24 14:30:00,74.89,74.9,74.81,74.82,18795.0,65.7047,65.7135,65.6345,65.6433,18795.0
2020-08-24 14:40:00,74.8,74.84,74.78,74.8,13284.0,65.6257,65.6608,65.6082,65.6257,13284.0
2020-08-24 14:50:00,74.8,74.82,74.76,74.81,9656.0,65.6257,65.6433,65.5906,65.6345,9656.0
2020-08-24 15:00:00,74.81,74.85,74.79,74.84,20467.0,65.6345,65.6696,65.617,65.6608,20467.0
2020-08-24 15:10:00,74.84,74.94,74.84,74.94,19835.0,65.6608,65.7486,65.6608,65.7486,19835.0
2020-08-24 15:20:00,74.94,75.1,74.93,75.07,38245.0,65.7486,65.8889,65.7398,65.8626,38245.0
2020-08-24 15:30:00,75.07,75.25,75.07,75.21,27913.0,65.8626,66.0205,65.8626,65.9855,27913.0
2020-08-24 15:40:00,75.22,75.32,75.2,75.29,41999.0,65.9942,66.082,65.9767,66.0556,41999.0
2020-08-24 15:50:00,75.29,75.57,75.28,75.56,88579.0,66.0556,66.3013,66.0469,66.2925,88579.0
2020-08-25 09:30:00,75.68,75.99,75.45,75.73,52156.0,66.3978,66.6698,66.196,66.4417,52156.0
2020-08-25 09:40:00,75.7,75.9,75.56,75.9,9944.0,66.4154,66.5908,66.2925,66.5908,9944.0
2020-08-25 09:50:00,75.97,76.16,75.97,76.16,11032.0,66.6522,66.8189,66.6522,66.8189,11032.0
2020-08-25 10:00:00,76.14,76.19,75.99,76.02,14886.0,66.8014,66.8453,66.6698,66.6961,14886.0
2020-08-25 10:10:00,76.04,76.19,75.99,76.16,14814.0,66.7137,66.8453,66.6698,66.8189,14814.0
2020-08-25 10:20:00,76.16,76.16,75.88,76.03,17822.0,66.8189,66.8189,66.5733,66.7049,17822.0
2020-08-25 10:30:00,76.01,76.04,75.92,75.97,21166.0,66.6873,66.7137,66.6084,66.6522,21166.0
2020-08-25 10:40:00,75.96,75.99,75.86,75.89,10652.0,66.6435,66.6698,66.5557,66.5821,10652.0
2020-08-25 10:50:00,75.89,76.08,75.89,76.06,11552.0,66.5821,66.7487,66.5821,66.7312,11552.0
2020-08-25 11:00:00,76.05,76.05,75.96,75.98,15883.0,66.7224,66.7224,66.6435,66.661,15883.0
2020-08-25 11:10:00,75.96,76.03,75.87,75.91,15856.0,66.6435,66.7049,66.5645,66.5996,15856.0
2020-08-25 11:20:00,75.9,75.93,75.73,75.83,22154.0,66.5908,66.6171,66.4417,66.5294,22154.0
2020-08-25 11:30:00,75.81,75.83,75.7,75.7,16465.0,66.5119,66.5294,66.4154,66.4154,16465.0
2020-08-25 11:40:00,75.7,75.76,75.62,75.64,13767.0,66.4154,66.468,66.3452,66.3627,13767.0
2020-08-25 11:50:00,75.69,75.79,75.69,75.72,13649.0,66.4066,66.4943,66.4066,66.4329,13649.0
2020-08-25 12:00:00,75.73,75.78,75.68,75.77,10287.0,66.4417,66.4855,66.3978,66.4768,10287.0
2020-08-25 12:10:00,75.77,75.84,75.68,75.84,16449.0,66.4768,66.5382,66.3978,66.5382,16449.0
2020-08-25 12:20:00,75.84,75.91,75.82,75.84,15593.0,66.5382,66.5996,66.5206,66.5382,15593.0
2020-08-25 12:30:00,75.84,76.02,75.84,75.98,12043.0,66.5382,66.6961,66.5382,66.661,12043.0
2020-08-25 12:40:00,75.98,76.02,75.93,76.01,10813.0,66.661,66.6961,66.6171,66.6873,10813.0
2020-08-25 12:50:00,76.01,76.01,75.94,75.96,11917.0,66.6873,66.6873,66.6259,66.6435,11917.0
2020-08-25 13:00:00,75.95,75.98,75.88,75.98,10284.0,66.6347,66.661,66.5733,66.661,10284.0
2020-08-25 13:10:00,75.96,76.0,75.94,75.97,10788.0,66.6435,66.6786,66.6259,66.6522,10788.0
2020-08-25 13:20:00,75.96,76.0,75.95,76.0,7971.0,66.6435,66.6786,66.6347,66.6786,7971.0
2020-08-25 13:30:00,75.99,76.04,75.98,76.0,11162.0,66.6698,66.7137,66.661,66.6786,11162.0
2020-08-25 13:40:00,76.01,76.03,75.94,75.95,16908.0,66.6873,66.7049,66.6259,66.6347,16908.0
2020-08-25 13:50:00,75.97,75.98,75.83,75.83,17971.0,66.6522,66.661,66.5294,66.5294,17971.0
2020-08-25 14:00:00,75.86,75.86,75.7,75.72,16455.0,66.5557,66.5557,66.4154,66.4329,16455.0
2020-08-25 14:10:00,75.72,75.79,75.59,75.73,15852.0,66.4329,66.4943,66.3188,66.4417,15852.0
2020-08-25 14:20:00,75.75,75.88,75.74,75.84,9461.0,66.4592,66.5733,66.4505,66.5382,9461.0
2020-08-25 14:30:00,75.88,75.89,75.8,75.86,12365.0,66.5733,66.5821,66.5031,66.5557,12365.0
2020-08-25 14:40:00,75.86,75.91,75.8,75.81,14067.0,66.5557,66.5996,66.5031,66.5119,14067.0
2020-08-25 14:50:00,75.8,75.85,75.75,75.84,13563.0,66.5031,66.547,66.4592,66.5382,13563.0
2020-08-25 15:00:00,75.83,75.83,75.72,75.79,13815.0,66.5294,66.5294,66.4329,66.4943,13815.0
2020-08-25 15:10:00,75.78,75.8,75.73,75.78,14242.0,66.4855,66.5031,66.4417,66.4855,14242.0
2020-08-25 15:20:00,75.78,75.79,75.74,75.78,19655.0,66.4855,66.4943,66.4505,66.4855,19655.0
2020-08-25 15:30:00,75.77,75.8,75.68,75.73,24844.0,66.4768,66.5031,66.3978,66.4417,24844.0
2020-08-25 15:40:00,75.74,75.83,75.69,75.82,60554.0,66.4505,66.5294,66.4066,66.5206,60554.0
2020-08-25 15:50:00,75.82,75.9,75.76,75.88,66654.0,66.5206,66.5908,66.468,66.5733,66654.0
2020-08-26 09:30:00,75.55,75.62,75.06,75.26,40564.0,66.2838,66.3452,65.8539,66.0293,40564.0
2020-08-26 09:40:00,75.24,75.36,75.11,75.36,31969.0,66.0118,66.1171,65.8977,66.1171,31969.0
2020-08-26 09:50:00,75.36,75.74,75.33,75.72,19099.0,66.1171,66.4505,66.0907,66.4329,19099.0
2020-08-26 10:00:00,75.71,75.82,75.62,75.65,11079.0,66.4241,66.5206,66.3452,66.3715,11079.0
2020-08-26 10:10:00,75.64,75.7,75.51,75.55,9981.0,66.3627,66.4154,66.2487,66.2838,9981.0
2020-08-26 10:20:00,75.52,75.63,75.4,75.42,11988.0,66.2574,66.3539,66.1522,66.1697,11988.0
2020-08-26 10:30:00,75.42,75.58,75.41,75.53,12544.0,66.1697,66.3101,66.1609,66.2662,12544.0
2020-08-26 10:40:00,75.53,75.58,75.48,75.54,8125.0,66.2662,66.3101,66.2223,66.275,8125.0
2020-08-26 10:50:00,75.55,75.64,75.49,75.51,11856.0,66.2838,66.3627,66.2311,66.2487,11856.0
2020-08-26 11:00:00,75.5,75.51,75.37,75.42,13873.0,66.2399,66.2487,66.1258,66.1697,13873.0
2020-08-26 11:10:00,75.42,75.54,75.41,75.43,9238.0,66.1697,66.275,66.1609,66.1785,9238.0
2020-08-26 11:20:00,75.44,75.51,75.36,75.47,13515.0,66.1872,66.2487,66.1171,66.2136,13515.0
2020-08-26 11:30:00,75.47,75.68,75.46,75.67,21022.0,66.2136,66.3978,66.2048,66.389,21022.0
2020-08-26 11:40:00,75.68,75.84,75.67,75.79,19308.0,66.3978,66.5382,66.389,66.4943,19308.0
2020-08-26 11:50:00,75.79,75.83,75.69,75.7,9261.0,66.4943,66.5294,66.4066,66.4154,9261.0
2020-08-26 12:00:00,75.72,75.86,75.7,75.85,13486.0,66.4329,66.5557,66.4154,66.547,13486.0
2020-08-26 12:10:00,75.86,75.91,75.8,75.9,8055.0,66.5557,66.5996,66.5031,66.5908,8055.0
2020-08-26 12:20:00,75.9,75.98,75.9,75.9,10963.0,66.5908,66.661,66.5908,66.5908,10963.0
2020-08-26 12:30:00,75.92,75.93,75.84,75.92,7903.0,66.6084,66.6171,66.5382,66.6084,7903.0
2020-08-26 12:40:00,75.91,76.0,75.9,75.9,12540.0,66.5996,66.6786,66.5908,66.5908,12540.0
2020-08-26 12:50:00,75.92,76.08,75.91,75.99,9608.0,66.6084,66.7487,66.5996,66.6698,9608.0
2020-08-26 13:00:00,75.99,76.04,75.93,75.94,10524.0,66.6698,66.7137,66.6171,66.6259,10524.0
2020-08-26 13:10:00,75.97,76.0,75.92,76.0,11504.0,66.6522,66.6786,66.6084,66.6786,11504.0
2020-08-26 13:20:00,75.99,76.0,75.92,75.98,10693.0,66.6698,66.6786,66.6084,66.661,10693.0
2020-08-26 13:30:00,75.99,76.15,75.97,76.11,10736.0,66.6698,66.8102,66.6522,66.7751,10736.0
2020-08-26 13:40:00,76.09,76.09,76.01,76.06,7095.0,66.7575,66.7575,66.6873,66.7312,7095.0
2020-08-26 13:50:00,76.07,76.09,76.03,76.07,6442.0,66.74,66.7575,66.7049,66.74,6442.0
2020-08-26 14:00:00,76.05,76.16,76.04,76.15,12873.0,66.7224,66.8189,66.7137,66.8102,12873.0
2020-08-26 14:10:00,76.13,76.16,76.07,76.14,9823.0,66.7926,66.8189,66.74,66.8014,9823.0
2020-08-26 14:20:00,76.16,76.23,76.15,76.22,12483.0,66.8189,66.8804,66.8102,66.8716,12483.0
2020-08-26 14:30:00,76.23,76.23,75.97,75.97,18487.0,66.8804,66.8804,66.6522,66.6522,18487.0
2020-08-26 14:40:00,75.98,76.02,75.87,75.96,16795.0,66.661,66.6961,66.5645,66.6435,16795.0
2020-08-26 14:50:00,75.96,75.99,75.84,75.85,13492.0,66.6435,66.6698,66.5382,66.547,13492.0
2020-08-26 15:00:00,75.85,75.98,75.78,75.96,17461.0,66.547,66.661,66.4855,66.6435,17461.0
2020-08-26 15:10:00,75.96,75.99,75.9,75.95,19480.0,66.6435,66.6698,66.5908,66.6347,19480.0
2020-08-26 15:20:00,75.92,75.99,75.89,75.98,23621.0,66.6084,66.6698,66.5821,66.661,23621.0
2020-08-26 15:30:00,75.98,75.99,75.82,75.84,33156.0,66.661,66.6698,66.5206,66.5382,33156.0
2020-08-26 15:40:00,75.83,75.86,75.78,75.84,38644.0,66.5294,66.5557,66.4855,66.5382,38644.0
2020-08-26 15:50:00,75.84,75.89,75.8,75.83,85376.0,66.5382,66.5821,66.5031,66.5294,85376.0
2020-08-27 09:30:00,76.48,76.62,75.96,75.99,64218.0,67.0997,67.2225,66.6435,66.6698,64218.0
2020-08-27 09:40:00,75.97,76.35,75.96,76.31,17337.0,66.6522,66.9856,66.6435,66.9505,17337.0
2020-08-27 09:50:00,76.29,76.95,76.27,76.9,49146.0,66.933,67.512,66.9154,67.4682,49146.0
2020-08-27 10:00:00,76.93,76.96,76.39,76.42,25447.0,67.4945,67.5208,67.0207,67.047,25447.0
2020-08-27 10:10:00,76.48,76.53,76.27,76.53,14388.0,67.0997,67.1436,66.9154,67.1436,14388.0
2020-08-27 10:20:00,76.56,76.72,76.56,76.68,14710.0,67.1699,67.3103,67.1699,67.2752,14710.0
2020-08-27 10:30:00,76.72,76.97,76.72,76.87,18914.0,67.3103,67.5296,67.3103,67.4419,18914.0
2020-08-27 10:40:00,76.85,76.92,76.79,76.9,5921.0,67.4243,67.4857,67.3717,67.4682,5921.0
2020-08-27 10:50:00,76.92,76.99,76.87,76.98,15343.0,67.4857,67.5471,67.4419,67.5384,15343.0
2020-08-27 11:00:00,76.95,77.0,76.81,76.81,16356.0,67.512,67.5559,67.3892,67.3892,16356.0
2020-08-27 11:10:00,76.78,76.84,76.59,76.59,17890.0,67.3629,67.4155,67.1962,67.1962,17890.0
2020-08-27 11:20:00,76.58,76.62,76.46,76.51,19669.0,67.1874,67.2225,67.0821,67.126,19669.0
2020-08-27 11:30:00,76.49,76.7,76.37,76.7,30241.0,67.1085,67.2927,67.0032,67.2927,30241.0
2020-08-27 11:40:00,76.7,76.78,76.68,76.68,15208.0,67.2927,67.3629,67.2752,67.2752,15208.0
2020-08-27 11:50:00,76.7,76.72,76.56,76.58,12906.0,67.2927,67.3103,67.1699,67.1874,12906.0
2020-08-27 12:00:00,76.57,76.58,76.3,76.35,34277.0,67.1787,67.1874,66.9418,66.9856,34277.0
2020-08-27 12:10:00,76.34,76.35,76.17,76.17,23855.0,66.9769,66.9856,66.8277,66.8277,23855.0
2020-08-27 12:20:00,76.17,76.27,76.07,76.11,18839.0,66.8277,66.9154,66.74,66.7751,18839.0
2020-08-27 12:30:00,76.12,76.16,75.98,76.11,24438.0,66.7838,66.8189,66.661,66.7751,24438.0
2020-08-27 12:40:00,76.11,76.14,75.99,76.04,16512.0,66.7751,66.8014,66.6698,66.7137,16512.0
2020-08-27 12:50:00,76.04,76.21,76.04,76.1,19801.0,66.7137,66.8628,66.7137,66.7663,19801.0
2020-08-27 13:00:00,76.08,76.3,76.06,76.28,11278.0,66.7487,66.9418,66.7312,66.9242,11278.0
2020-08-27 13:10:00,76.27,76.37,76.25,76.32,9621.0,66.9154,67.0032,66.8979,66.9593,9621.0
2020-08-27 13:20:00,76.3,76.48,76.3,76.44,7706.0,66.9418,67.0997,66.9418,67.0646,7706.0
2020-08-27 13:30:00,76.45,76.51,76.41,76.41,8212.0,67.0734,67.126,67.0383,67.0383,8212.0
2020-08-27 13:40:00,76.42,76.43,76.32,76.4,11829.0,67.047,67.0558,66.9593,67.0295,11829.0
2020-08-27 13:50:00,76.4,76.51,76.3,76.5,23506.0,67.0295,67.126,66.9418,67.1172,23506.0
2020-08-27 14:00:00,76.48,76.56,76.47,76.49,15212.0,67.0997,67.1699,67.0909,67.1085,15212.0
2020-08-27 14:10:00,76.49,76.52,76.42,76.44,11138.0,67.1085,67.1348,67.047,67.0646,11138.0
2020-08-27 14:20:00,76.47,76.69,76.41,76.66,81801.0,67.0909,67.2839,67.0383,67.2576,81801.0
2020-08-27 14:30:00,76.66,76.7,76.59,76.68,9243.0,67.2576,67.2927,67.1962,67.2752,9243.0
2020-08-27 14:40:00,76.68,76.75,76.65,76.69,17165.0,67.2752,67.3366,67.2488,67.2839,17165.0
2020-08-27 14:50:00,76.71,76.73,76.59,76.66,16340.0,67.3015,67.319,67.1962,67.2576,16340.0
2020-08-27 15:00:00,76.66,76.77,76.66,76.73,12385.0,67.2576,67.3541,67.2576,67.319,12385.0
2020-08-27 15:10:00,76.76,76.92,76.75,76.92,14766.0,67.3453,67.4857,67.3366,67.4857,14766.0
2020-08-27 15:20:00,76.94,76.95,76.81,76.87,24051.0,67.5033,67.512,67.3892,67.4419,24051.0
2020-08-27 15:30:00,76.88,76.9,76.8,76.8,20337.0,67.4506,67.4682,67.3804,67.3804,20337.0
2020-08-27 15:40:00,76.79,76.84,76.69,76.69,39913.0,67.3717,67.4155,67.2839,67.2839,39913.0
2020-08-27 15:50:00,76.68,76.68,76.47,76.53,98026.0,67.2752,67.2752,67.0909,67.1436,98026.0
2020-08-28 09:30:00,76.71,76.84,76.45,76.58,23862.0,67.3015,67.4155,67.0734,67.1874,23862.0
2020-08-28 09:40:00,76.61,76.74,76.49,76.74,7166.0,67.2137,67.3278,67.1085,67.3278,7166.0
2020-08-28 09:50:00,76.68,76.77,76.52,76.53,12100.0,67.2752,67.3541,67.1348,67.1436,12100.0
2020-08-28 10:00:00,76.55,76.65,76.27,76.3,25598.0,67.1611,67.2488,66.9154,66.9418,25598.0
2020-08-28 10:10:00,76.28,76.49,76.23,76.49,10839.0,66.9242,67.1085,66.8804,67.1085,10839.0
2020-08-28 10:20:00,76.5,76.5,76.36,76.36,11981.0,67.1172,67.1172,66.9944,66.9944,11981.0
2020-08-28 10:30:00,76.36,76.4,76.22,76.27,18727.0,66.9944,67.0295,66.8716,66.9154,18727.0
2020-08-28 10:40:00,76.28,76.39,76.27,76.35,8758.0,66.9242,67.0207,66.9154,66.9856,8758.0
2020-08-28 10:50:00,76.38,76.4,76.22,76.27,32797.0,67.012,67.0295,66.8716,66.9154,32797.0
2020-08-28 11:00:00,76.28,76.45,76.24,76.42,14064.0,66.9242,67.0734,66.8891,67.047,14064.0
2020-08-28 11:10:00,76.42,76.45,76.35,76.36,10425.0,67.047,67.0734,66.9856,66.9944,10425.0
2020-08-28 11:20:00,76.37,76.44,76.2,76.21,23244.0,67.0032,67.0646,66.854,66.8628,23244.0
2020-08-28 11:30:00,76.2,76.29,76.18,76.29,13650.0,66.854,66.933,66.8365,66.933,13650.0
2020-08-28 11:40:00,76.31,76.38,76.25,76.37,11820.0,66.9505,67.012,66.8979,67.0032,11820.0
2020-08-28 11:50:00,76.36,76.41,76.32,76.33,8896.0,66.9944,67.0383,66.9593,66.9681,8896.0
2020-08-28 12:00:00,76.32,76.32,76.15,76.2,25327.0,66.9593,66.9593,66.8102,66.854,25327.0
2020-08-28 12:10:00,76.19,76.21,76.13,76.16,16479.0,66.8453,66.8628,66.7926,66.8189,16479.0
2020-08-28 12:20:00,76.16,76.24,76.14,76.16,16469.0,66.8189,66.8891,66.8014,66.8189,16469.0
2020-08-28 12:30:00,76.17,76.22,76.14,76.2,10679.0,66.8277,66.8716,66.8014,66.854,10679.0
2020-08-28 12:40:00,76.21,76.39,76.2,76.39,20158.0,66.8628,67.0207,66.854,67.0207,20158.0
2020-08-28 12:50:00,76.4,76.44,76.38,76.43,7804.0,67.0295,67.0646,67.012,67.0558,7804.0
2020-08-28 13:00:00,76.42,76.48,76.41,76.45,6329.0,67.047,67.0997,67.0383,67.0734,6329.0
2020-08-28 13:10:00,76.46,76.48,76.41,76.44,12471.0,67.0821,67.0997,67.0383,67.0646,12471.0
2020-08-28 13:20:00,76.44,76.5,76.41,76.45,14962.0,67.0646,67.1172,67.0383,67.0734,14962.0
2020-08-28 13:30:00,76.44,76.6,76.41,76.6,21060.0,67.0646,67.205,67.0383,67.205,21060.0
2020-08-28 13:40:00,76.6,76.69,76.55,76.58,28539.0,67.205,67.2839,67.1611,67.1874,28539.0
2020-08-28 13:50:00,76.56,76.65,76.56,76.65,9477.0,67.1699,67.2488,67.1699,67.2488,9477.0
2020-08-28 14:00:00,76.65,76.78,76.62,76.77,11139.0,67.2488,67.3629,67.2225,67.3541,11139.0
2020-08-28 14:10:00,76.78,76.79,76.74,76.79,10043.0,67.3629,67.3717,67.3278,67.3717,10043.0
2020-08-28 14:20:00,76.79,76.81,76.73,76.78,8243.0,67.3717,67.3892,67.319,67.3629,8243.0
2020-08-28 14:30:00,76.8,76.81,76.71,76.73,10966.0,67.3804,67.3892,67.3015,67.319,10966.0
2020-08-28 14:40:00,76.73,76.86,76.71,76.84,8783.0,67.319,67.4331,67.3015,67.4155,8783.0
2020-08-28 14:50:00,76.85,76.94,76.8,76.94,13866.0,67.4243,67.5033,67.3804,67.5033,13866.0
2020-08-28 15:00:00,76.95,77.1,76.91,77.08,19884.0,67.512,67.6436,67.4769,67.6261,19884.0
2020-08-28 15:10:00,77.06,77.22,77.06,77.2,16781.0,67.6086,67.7489,67.6086,67.7314,16781.0
2020-08-28 15:20:00,77.2,77.42,77.18,77.4,29270.0,67.7314,67.9244,67.7138,67.9069,29270.0
2020-08-28 15:30:00,77.39,77.39,77.16,77.2,43635.0,67.8981,67.8981,67.6963,67.7314,43635.0
2020-08-28 15:40:00,77.19,77.32,77.16,77.26,28286.0,67.7226,67.8367,67.6963,67.784,28286.0
2020-08-28 15:50:00,77.26,77.35,77.18,77.32,67089.0,67.784,67.863,67.7138,67.8367,67089.0
2020-08-31 09:30:00,76.76,76.92,76.61,76.8,33009.0,67.3453,67.4857,67.2137,67.3804,33009.0
2020-08-31 09:40:00,76.87,76.87,76.61,76.76,20328.0,67.4419,67.4419,67.2137,67.3453,20328.0
2020-08-31 09:50:00,76.75,76.93,76.62,76.93,14407.0,67.3366,67.4945,67.2225,67.4945,14407.0
2020-08-31 10:00:00,76.92,77.1,76.81,77.02,21747.0,67.4857,67.6436,67.3892,67.5735,21747.0
2020-08-31 10:10:00,77.02,77.06,76.79,76.93,16778.0,67.5735,67.6086,67.3717,67.4945,16778.0
2020-08-31 10:20:00,76.94,76.97,76.84,76.87,12789.0,67.5033,67.5296,67.4155,67.4419,12789.0
2020-08-31 10:30:00,76.87,77.15,76.87,77.1,13427.0,67.4419,67.6875,67.4419,67.6436,13427.0
2020-08-31 10:40:00,77.09,77.09,76.93,76.95,7946.0,67.6349,67.6349,67.4945,67.512,7946.0
2020-08-31 10:50:00,76.94,76.94,76.69,76.8,11887.0,67.5033,67.5033,67.2839,67.3804,11887.0
2020-08-31 11:00:00,76.8,76.84,76.52,76.54,14298.0,67.3804,67.4155,67.1348,67.1523,14298.0
2020-08-31 11:10:00,76.54,76.66,76.5,76.56,18906.0,67.1523,67.2576,67.1172,67.1699,18906.0
2020-08-31 11:20:00,76.56,76.6,76.43,76.49,14845.0,67.1699,67.205,67.0558,67.1085,14845.0
2020-08-31 11:30:00,76.5,76.64,76.49,76.57,12788.0,67.1172,67.2401,67.1085,67.1787,12788.0
2020-08-31 11:40:00,76.58,76.7,76.58,76.65,10765.0,67.1874,67.2927,67.1874,67.2488,10765.0
2020-08-31 11:50:00,76.63,76.69,76.62,76.66,9197.0,67.2313,67.2839,67.2225,67.2576,9197.0
2020-08-31 12:00:00,76.67,76.78,76.62,76.7,12354.0,67.2664,67.3629,67.2225,67.2927,12354.0
2020-08-31 12:10:00,76.71,76.73,76.64,76.71,16143.0,67.3015,67.319,67.2401,67.3015,16143.0
2020-08-31 12:20:00,76.7,76.7,76.58,76.59,15165.0,67.2927,67.2927,67.1874,67.1962,15165.0
2020-08-31 12:30:00,76.59,76.6,76.45,76.48,11369.0,67.1962,67.205,67.0734,67.0997,11369.0
2020-08-31 12:40:00,76.46,76.47,76.31,76.32,8726.0,67.0821,67.0909,66.9505,66.9593,8726.0
2020-08-31 12:50:00,76.32,76.41,76.26,76.33,9380.0,66.9593,67.0383,66.9067,66.9681,9380.0
2020-08-31 13:00:00,76.31,76.4,76.31,76.32,11397.0,66.9505,67.0295,66.9505,66.9593,11397.0
2020-08-31 13:10:00,76.29,76.42,76.29,76.39,7796.0,66.933,67.047,66.933,67.0207,7796.0
2020-08-31 13:20:00,76.39,76.49,76.35,76.47,9371.0,67.0207,67.1085,66.9856,67.0909,9371.0
2020-08-31 13:30:00,76.46,76.47,76.4,76.4,11840.0,67.0821,67.0909,67.0295,67.0295,11840.0
2020-08-31 13:40:00,76.41,76.43,76.29,76.29,11730.0,67.0383,67.0558,66.933,66.933,11730.0
2020-08-31 13:50:00,76.3,76.32,76.18,76.19,11290.0,66.9418,66.9593,66.8365,66.8453,11290.0
2020-08-31 14:00:00,76.19,76.23,76.16,76.2,11468.0,66.8453,66.8804,66.8189,66.854,11468.0
2020-08-31 14:10:00,76.2,76.27,76.2,76.25,13224.0,66.854,66.9154,66.854,66.8979,13224.0
2020-08-31 14:20:00,76.24,76.33,76.24,76.29,22010.0,66.8891,66.9681,66.8891,66.933,22010.0
2020-08-31 14:30:00,76.3,76.44,76.24,76.43,20569.0,66.9418,67.0646,66.8891,67.0558,20569.0
2020-08-31 14:40:00,76.43,76.52,76.38,76.38,20848.0,67.0558,67.1348,67.012,67.012,20848.0
2020-08-31 14:50:00,76.4,76.47,76.35,76.36,16072.0,67.0295,67.0909,66.9856,66.9944,16072.0
2020-08-31 15:00:00,76.34,76.51,76.32,76.47,20141.0,66.9769,67.126,66.9593,67.0909,20141.0
2020-08-31 15:10:00,76.47,76.49,76.31,76.31,25168.0,67.0909,67.1085,66.9505,66.9505,25168.0
2020-08-31 15:20:00,76.3,76.38,76.21,76.37,37643.0,66.9418,67.012,66.8628,67.0032,37643.0
2020-08-31 15:30:00,76.38,76.42,76.3,76.39,36538.0,67.012,67.047,66.9418,67.0207,36538.0
2020-08-31 15:40:00,76.4,76.66,76.35,76.62,43376.0,67.0295,67.2576,66.9856,67.2225,43376.0
2020-08-31 15:50:00,76.59,76.76,76.44,76.44,149642.0,67.1962,67.3453,67.0646,67.0646,149642.0
2020-09-01 09:30:00,76.24,76.35,75.52,75.83,75089.0,66.8891,66.9856,66.2574,66.5294,75089.0
2020-09-01 09:40:00,75.81,75.96,75.56,75.94,32090.0,66.5119,66.6435,66.2925,66.6259,32090.0
2020-09-01 09:50:00,75.87,76.01,75.68,75.76,23982.0,66.5645,66.6873,66.3978,66.468,23982.0
2020-09-01 10:00:00,75.8,75.89,75.68,75.73,19855.0,66.5031,66.5821,66.3978,66.4417,19855.0
2020-09-01 10:10:00,75.74,75.8,75.57,75.58,12104.0,66.4505,66.5031,66.3013,66.3101,12104.0
2020-09-01 10:20:00,75.59,75.93,75.59,75.93,18122.0,66.3188,66.6171,66.3188,66.6171,18122.0
2020-09-01 10:30:00,75.91,76.04,75.91,75.97,13679.0,66.5996,66.7137,66.5996,66.6522,13679.0
2020-09-01 10:40:00,75.98,76.08,75.91,75.95,9684.0,66.661,66.7487,66.5996,66.6347,9684.0
2020-09-01 10:50:00,75.97,76.0,75.9,75.94,17935.0,66.6522,66.6786,66.5908,66.6259,17935.0
2020-09-01 11:00:00,75.93,75.95,75.74,75.76,10048.0,66.6171,66.6347,66.4505,66.468,10048.0
2020-09-01 11:10:00,75.75,75.82,75.65,75.75,15697.0,66.4592,66.5206,66.3715,66.4592,15697.0
2020-09-01 11:20:00,75.76,75.8,75.69,75.79,16129.0,66.468,66.5031,66.4066,66.4943,16129.0
2020-09-01 11:30:00,75.81,75.93,75.79,75.81,13751.0,66.5119,66.6171,66.4943,66.5119,13751.0
2020-09-01 11:40:00,75.82,75.9,75.78,75.8,15478.0,66.5206,66.5908,66.4855,66.5031,15478.0
2020-09-01 11:50:00,75.82,75.9,75.79,75.82,14219.0,66.5206,66.5908,66.4943,66.5206,14219.0
2020-09-01 12:00:00,75.83,75.98,75.81,75.98,17400.0,66.5294,66.661,66.5119,66.661,17400.0
2020-09-01 12:10:00,75.97,76.0,75.88,75.95,15919.0,66.6522,66.6786,66.5733,66.6347,15919.0
2020-09-01 12:20:00,75.95,75.99,75.91,75.93,8520.0,66.6347,66.6698,66.5996,66.6171,8520.0
2020-09-01 12:30:00,75.93,75.99,75.89,75.96,10079.0,66.6171,66.6698,66.5821,66.6435,10079.0
2020-09-01 12:40:00,75.96,76.04,75.94,75.97,11248.0,66.6435,66.7137,66.6259,66.6522,11248.0
2020-09-01 12:50:00,75.96,76.05,75.95,76.01,9767.0,66.6435,66.7224,66.6347,66.6873,9767.0
2020-09-01 13:00:00,75.99,75.99,75.92,75.95,20348.0,66.6698,66.6698,66.6084,66.6347,20348.0
2020-09-01 13:10:00,75.94,75.95,75.89,75.93,9310.0,66.6259,66.6347,66.5821,66.6171,9310.0
2020-09-01 13:20:00,75.93,76.05,75.92,75.99,16683.0,66.6171,66.7224,66.6084,66.6698,16683.0
2020-09-01 13:30:00,75.96,75.99,75.92,75.97,11337.0,66.6435,66.6698,66.6084,66.6522,11337.0
2020-09-01 13:40:00,75.96,76.07,75.93,76.07,15967.0,66.6435,66.74,66.6171,66.74,15967.0
2020-09-01 13:50:00,76.09,76.09,75.89,75.89,106928.0,66.7575,66.7575,66.5821,66.5821,106928.0
2020-09-01 14:00:00,75.9,76.09,75.88,76.01,20186.0,66.5908,66.7575,66.5733,66.6873,20186.0
2020-09-01 14:10:00,76.02,76.06,75.92,75.99,9277.0,66.6961,66.7312,66.6084,66.6698,9277.0
2020-09-01 14:20:00,75.98,76.08,75.98,76.07,11437.0,66.661,66.7487,66.661,66.74,11437.0
2020-09-01 14:30:00,76.09,76.2,76.04,76.2,18052.0,66.7575,66.854,66.7137,66.854,18052.0
2020-09-01 14:40:00,76.2,76.23,76.12,76.2,7833.0,66.854,66.8804,66.7838,66.854,7833.0
2020-09-01 14:50:00,76.18,76.27,76.14,76.25,10567.0,66.8365,66.9154,66.8014,66.8979,10567.0
2020-09-01 15:00:00,76.27,76.28,76.19,76.2,6939.0,66.9154,66.9242,66.8453,66.854,6939.0
2020-09-01 15:10:00,76.2,76.22,76.13,76.2,12838.0,66.854,66.8716,66.7926,66.854,12838.0
2020-09-01 15:20:00,76.19,76.25,76.14,76.18,12375.0,66.8453,66.8979,66.8014,66.8365,12375.0
2020-09-01 15:30:00,76.18,76.26,76.16,76.16,18824.0,66.8365,66.9067,66.8189,66.8189,18824.0
2020-09-01 15:40:00,76.17,76.23,76.14,76.15,23294.0,66.8277,66.8804,66.8014,66.8102,23294.0
2020-09-01 15:50:00,76.12,76.32,76.07,76.25,75104.0,66.7838,66.9593,66.74,66.8979,75104.0
2020-09-02 09:30:00,76.67,77.0,76.5,77.0,59047.0,67.2664,67.5559,67.1172,67.5559,59047.0
2020-09-02 09:40:00,76.92,77.0,76.78,76.89,15340.0,67.4857,67.5559,67.3629,67.4594,15340.0
2020-09-02 09:50:00,76.85,77.66,76.84,77.58,35128.0,67.4243,68.135,67.4155,68.0648,35128.0
2020-09-02 10:00:00,77.62,77.66,77.19,77.24,36219.0,68.0999,68.135,67.7226,67.7665,36219.0
2020-09-02 10:10:00,77.27,77.46,77.26,77.34,10558.0,67.7928,67.9595,67.784,67.8542,10558.0
2020-09-02 10:20:00,77.38,77.54,77.33,77.5,10598.0,67.8893,68.0297,67.8454,67.9946,10598.0
2020-09-02 10:30:00,77.5,77.53,77.4,77.46,20356.0,67.9946,68.0209,67.9069,67.9595,20356.0
2020-09-02 10:40:00,77.51,77.59,77.38,77.48,33130.0,68.0034,68.0735,67.8893,67.977,33130.0
2020-09-02 10:50:00,77.47,77.68,77.42,77.54,17893.0,67.9683,68.1525,67.9244,68.0297,17893.0
2020-09-02 11:00:00,77.56,77.7,77.49,77.58,12789.0,68.0472,68.1701,67.9858,68.0648,12789.0
2020-09-02 11:10:00,77.56,77.63,77.4,77.41,23081.0,68.0472,68.1086,67.9069,67.9156,23081.0
2020-09-02 11:20:00,77.4,77.45,77.28,77.38,35842.0,67.9069,67.9507,67.8016,67.8893,35842.0
2020-09-02 11:30:00,77.41,77.57,77.39,77.44,16326.0,67.9156,68.056,67.8981,67.9419,16326.0
2020-09-02 11:40:00,77.44,77.46,77.22,77.27,14750.0,67.9419,67.9595,67.7489,67.7928,14750.0
2020-09-02 11:50:00,77.22,77.35,77.17,77.26,23781.0,67.7489,67.863,67.7051,67.784,23781.0
2020-09-02 12:00:00,77.22,77.4,77.18,77.29,8638.0,67.7489,67.9069,67.7138,67.8103,8638.0
2020-09-02 12:10:00,77.31,77.41,77.26,77.4,8361.0,67.8279,67.9156,67.784,67.9069,8361.0
2020-09-02 12:20:00,77.4,77.44,77.37,77.38,8954.0,67.9069,67.9419,67.8805,67.8893,8954.0
2020-09-02 12:30:00,77.38,77.46,77.36,77.43,8615.0,67.8893,67.9595,67.8718,67.9332,8615.0
2020-09-02 12:40:00,77.44,77.48,77.43,77.46,12298.0,67.9419,67.977,67.9332,67.9595,12298.0
2020-09-02 12:50:00,77.46,77.47,77.27,77.27,9943.0,67.9595,67.9683,67.7928,67.7928,9943.0
2020-09-02 13:00:00,77.28,77.28,77.22,77.26,6619.0,67.8016,67.8016,67.7489,67.784,6619.0
2020-09-02 13:10:00,77.28,77.42,77.28,77.41,8719.0,67.8016,67.9244,67.8016,67.9156,8719.0
2020-09-02 13:20:00,77.4,77.48,77.39,77.48,16500.0,67.9069,67.977,67.8981,67.977,16500.0
2020-09-02 13:30:00,77.43,77.54,77.43,77.52,10956.0,67.9332,68.0297,67.9332,68.0121,10956.0
2020-09-02 13:40:00,77.5,77.59,77.4,77.59,25786.0,67.9946,68.0735,67.9069,68.0735,25786.0
2020-09-02 13:50:00,77.62,77.68,77.58,77.6,11174.0,68.0999,68.1525,68.0648,68.0823,11174.0
2020-09-02 14:00:00,77.59,77.69,77.56,77.63,16714.0,68.0735,68.1613,68.0472,68.1086,16714.0
2020-09-02 14:10:00,77.57,77.69,77.54,77.69,14943.0,68.056,68.1613,68.0297,68.1613,14943.0
2020-09-02 14:20:00,77.71,77.84,77.7,77.8,13588.0,68.1788,68.2929,68.1701,68.2578,13588.0
2020-09-02 14:30:00,77.8,77.81,77.75,77.75,10853.0,68.2578,68.2666,68.2139,68.2139,10853.0
2020-09-02 14:40:00,77.75,77.89,77.74,77.86,9243.0,68.2139,68.3368,68.2051,68.3104,9243.0
2020-09-02 14:50:00,77.89,77.92,77.81,77.85,12584.0,68.3368,68.3631,68.2666,68.3017,12584.0
2020-09-02 15:00:00,77.85,77.89,77.82,77.87,18560.0,68.3017,68.3368,68.2753,68.3192,18560.0
2020-09-02 15:10:00,77.88,77.95,77.81,77.95,44914.0,68.328,68.3894,68.2666,68.3894,44914.0
2020-09-02 15:20:00,77.94,78.09,77.94,78.03,20013.0,68.3806,68.5122,68.3806,68.4596,20013.0
2020-09-02 15:30:00,78.02,78.11,77.95,78.11,23963.0,68.4508,68.5298,68.3894,68.5298,23963.0
2020-09-02 15:40:00,78.1,78.28,78.08,78.28,55041.0,68.521,68.6789,68.5034,68.6789,55041.0
2020-09-02 15:50:00,78.27,78.28,77.99,77.99,77038.0,68.6701,68.6789,68.4245,68.4245,77038.0
2020-09-03 09:30:00,78.07,78.27,77.7,77.91,40991.0,68.4947,68.6701,68.1701,68.3543,40991.0
2020-09-03 09:40:00,77.92,78.25,77.88,78.19,27635.0,68.3631,68.6526,68.328,68.6,27635.0
2020-09-03 09:50:00,78.18,78.28,77.83,78.28,25916.0,68.5912,68.6789,68.2841,68.6789,25916.0
2020-09-03 10:00:00,78.2,78.27,77.77,77.82,29252.0,68.6087,68.6701,68.2315,68.2753,29252.0
2020-09-03 10:10:00,77.82,77.93,77.75,77.84,41875.0,68.2753,68.3718,68.2139,68.2929,41875.0
2020-09-03 10:20:00,77.86,77.88,77.49,77.65,60698.0,68.3104,68.328,67.9858,68.1262,60698.0
2020-09-03 10:30:00,77.69,77.92,77.56,77.64,46071.0,68.1613,68.3631,68.0472,68.1174,46071.0
2020-09-03 10:40:00,77.64,77.8,77.45,77.46,23056.0,68.1174,68.2578,67.9507,67.9595,23056.0
2020-09-03 10:50:00,77.48,77.73,77.48,77.63,22445.0,67.977,68.1964,67.977,68.1086,22445.0
2020-09-03 11:00:00,77.61,77.62,76.99,77.08,28178.0,68.0911,68.0999,67.5471,67.6261,28178.0
2020-09-03 11:10:00,77.16,77.24,76.64,76.64,36716.0,67.6963,67.7665,67.2401,67.2401,36716.0
2020-09-03 11:20:00,76.63,76.96,76.54,76.79,34334.0,67.2313,67.5208,67.1523,67.3717,34334.0
2020-09-03 11:30:00,76.75,76.9,76.61,76.88,16467.0,67.3366,67.4682,67.2137,67.4506,16467.0
2020-09-03 11:40:00,76.86,76.99,76.62,76.69,22543.0,67.4331,67.5471,67.2225,67.2839,22543.0
2020-09-03 11:50:00,76.71,76.88,76.44,76.54,20322.0,67.3015,67.4506,67.0646,67.1523,20322.0
2020-09-03 12:00:00,76.57,76.72,76.29,76.65,32757.0,67.1787,67.3103,66.933,67.2488,32757.0
2020-09-03 12:10:00,76.64,76.77,76.6,76.7,13042.0,67.2401,67.3541,67.205,67.2927,13042.0
2020-09-03 12:20:00,76.68,76.68,76.52,76.52,16921.0,67.2752,67.2752,67.1348,67.1348,16921.0
2020-09-03 12:30:00,76.55,76.62,76.24,76.5,22832.0,67.1611,67.2225,66.8891,67.1172,22832.0
2020-09-03 12:40:00,76.51,76.53,76.19,76.19,23651.0,67.126,67.1436,66.8453,66.8453,23651.0
2020-09-03 12:50:00,76.22,76.4,76.13,76.21,8496.0,66.8716,67.0295,66.7926,66.8628,8496.0
2020-09-03 13:00:00,76.18,76.24,75.9,76.2,21593.0,66.8365,66.8891,66.5908,66.854,21593.0
2020-09-03 13:10:00,76.18,76.48,76.18,76.25,9501.0,66.8365,67.0997,66.8365,66.8979,9501.0
2020-09-03 13:20:00,76.27,76.52,76.24,76.51,28130.0,66.9154,67.1348,66.8891,67.126,28130.0
2020-09-03 13:30:00,76.48,76.51,76.05,76.07,49933.0,67.0997,67.126,66.7224,66.74,49933.0
2020-09-03 13:40:00,76.09,76.27,76.09,76.15,56129.0,66.7575,66.9154,66.7575,66.8102,56129.0
2020-09-03 13:50:00,76.15,76.48,76.15,76.27,29471.0,66.8102,67.0997,66.8102,66.9154,29471.0
2020-09-03 14:00:00,76.23,76.41,76.19,76.39,41577.0,66.8804,67.0383,66.8453,67.0207,41577.0
2020-09-03 14:10:00,76.38,76.55,76.19,76.26,30350.0,67.012,67.1611,66.8453,66.9067,30350.0
2020-09-03 14:20:00,76.3,76.46,76.15,76.43,23070.0,66.9418,67.0821,66.8102,67.0558,23070.0
2020-09-03 14:30:00,76.41,76.59,76.4,76.47,15945.0,67.0383,67.1962,67.0295,67.0909,15945.0
2020-09-03 14:40:00,76.48,76.5,76.13,76.17,12054.0,67.0997,67.1172,66.7926,66.8277,12054.0
2020-09-03 14:50:00,76.19,76.27,75.88,75.88,16499.0,66.8453,66.9154,66.5733,66.5733,16499.0
2020-09-03 15:00:00,75.88,76.01,75.74,75.9,31639.0,66.5733,66.6873,66.4505,66.5908,31639.0
2020-09-03 15:10:00,75.88,76.01,75.77,75.95,39881.0,66.5733,66.6873,66.4768,66.6347,39881.0
2020-09-03 15:20:00,75.94,75.98,75.71,75.79,47788.0,66.6259,66.661,66.4241,66.4943,47788.0
2020-09-03 15:30:00,75.8,76.15,75.75,76.05,56014.0,66.5031,66.8102,66.4592,66.7224,56014.0
2020-09-03 15:40:00,76.06,76.25,75.93,75.95,68926.0,66.7312,66.8979,66.6171,66.6347,68926.0
2020-09-03 15:50:00,75.94,76.46,75.79,76.34,281326.0,66.6259,67.0821,66.4943,66.9769,281326.0
2020-09-04 09:30:00,76.56,76.98,76.46,76.73,38947.0,67.1699,67.5384,67.0821,67.319,38947.0
2020-09-04 09:40:00,76.73,77.19,76.69,76.81,20352.0,67.319,67.7226,67.2839,67.3892,20352.0
2020-09-04 09:50:00,76.83,77.02,76.63,76.9,31328.0,67.4068,67.5735,67.2313,67.4682,31328.0
2020-09-04 10:00:00,76.88,77.11,76.83,77.09,22638.0,67.4506,67.6524,67.4068,67.6349,22638.0
2020-09-04 10:10:00,77.02,77.09,76.4,76.4,26281.0,67.5735,67.6349,67.0295,67.0295,26281.0
2020-09-04 10:20:00,76.43,76.68,76.19,76.22,26015.0,67.0558,67.2752,66.8453,66.8716,26015.0
2020-09-04 10:30:00,76.3,76.44,75.61,75.96,32767.0,66.9418,67.0646,66.3364,66.6435,32767.0
2020-09-04 10:40:00,75.87,75.95,75.28,75.92,32115.0,66.5645,66.6347,66.0469,66.6084,32115.0
2020-09-04 10:50:00,75.87,76.14,75.67,76.04,29363.0,66.5645,66.8014,66.389,66.7137,29363.0
2020-09-04 11:00:00,75.98,76.04,75.68,75.81,37662.0,66.661,66.7137,66.3978,66.5119,37662.0
2020-09-04 11:10:00,75.81,76.01,75.62,75.73,31325.0,66.5119,66.6873,66.3452,66.4417,31325.0
2020-09-04 11:20:00,75.73,75.78,75.15,75.38,33878.0,66.4417,66.4855,65.9328,66.1346,33878.0
2020-09-04 11:30:00,75.4,75.75,75.4,75.69,18951.0,66.1522,66.4592,66.1522,66.4066,18951.0
2020-09-04 11:40:00,75.67,75.7,75.42,75.56,33613.0,66.389,66.4154,66.1697,66.2925,33613.0
2020-09-04 11:50:00,75.56,76.0,75.49,75.95,48868.0,66.2925,66.6786,66.2311,66.6347,48868.0
2020-09-04 12:00:00,75.96,76.06,75.79,75.83,39951.0,66.6435,66.7312,66.4943,66.5294,39951.0
2020-09-04 12:10:00,75.84,75.9,75.67,75.73,30165.0,66.5382,66.5908,66.389,66.4417,30165.0
2020-09-04 12:20:00,75.74,76.06,75.66,76.05,25020.0,66.4505,66.7312,66.3803,66.7224,25020.0
2020-09-04 12:30:00,76.02,76.17,75.98,76.14,36533.0,66.6961,66.8277,66.661,66.8014,36533.0
2020-09-04 12:40:00,76.17,76.25,76.03,76.07,23421.0,66.8277,66.8979,66.7049,66.74,23421.0
2020-09-04 12:50:00,76.07,76.17,75.98,76.08,14091.0,66.74,66.8277,66.661,66.7487,14091.0
2020-09-04 13:00:00,76.08,76.08,75.93,75.98,17199.0,66.7487,66.7487,66.6171,66.661,17199.0
2020-09-04 13:10:00,75.98,76.04,75.82,75.84,14213.0,66.661,66.7137,66.5206,66.5382,14213.0
2020-09-04 13:20:00,75.86,76.12,75.84,75.98,12614.0,66.5557,66.7838,66.5382,66.661,12614.0
2020-09-04 13:30:00,75.96,75.99,75.75,75.94,23657.0,66.6435,66.6698,66.4592,66.6259,23657.0
2020-09-04 13:40:00,75.99,76.06,75.89,75.94,13374.0,66.6698,66.7312,66.5821,66.6259,13374.0
2020-09-04 13:50:00,75.92,76.1,75.81,76.01,15584.0,66.6084,66.7663,66.5119,66.6873,15584.0
2020-09-04 14:00:00,75.99,76.06,75.84,75.92,9862.0,66.6698,66.7312,66.5382,66.6084,9862.0
2020-09-04 14:10:00,75.87,76.05,75.81,75.99,12466.0,66.5645,66.7224,66.5119,66.6698,12466.0
2020-09-04 14:20:00,75.98,76.23,75.93,76.18,12927.0,66.661,66.8804,66.6171,66.8365,12927.0
2020-09-04 14:30:00,76.18,76.42,76.12,76.4,15239.0,66.8365,67.047,66.7838,67.0295,15239.0
2020-09-04 14:40:00,76.4,76.82,76.4,76.77,12484.0,67.0295,67.398,67.0295,67.3541,12484.0
2020-09-04 14:50:00,76.66,76.73,76.53,76.7,9614.0,67.2576,67.319,67.1436,67.2927,9614.0
2020-09-04 15:00:00,76.71,76.89,76.57,76.66,29473.0,67.3015,67.4594,67.1787,67.2576,29473.0
2020-09-04 15:10:00,76.61,76.7,76.42,76.66,21630.0,67.2137,67.2927,67.047,67.2576,21630.0
2020-09-04 15:20:00,76.64,76.78,76.57,76.65,25008.0,67.2401,67.3629,67.1787,67.2488,25008.0
2020-09-04 15:30:00,76.62,76.65,76.26,76.31,41095.0,67.2225,67.2488,66.9067,66.9505,41095.0
2020-09-04 15:40:00,76.31,76.44,76.09,76.09,56217.0,66.9505,67.0646,66.7575,66.7575,56217.0
2020-09-04 15:50:00,76.08,76.3,75.93,76.06,146795.0,66.7487,66.9418,66.6171,66.7312,146795.0
2020-09-08 09:30:00,74.55,75.03,74.51,74.88,72030.0,65.4064,65.8275,65.3713,65.6959,72030.0
2020-09-08 09:40:00,74.8,74.81,74.33,74.42,72478.0,65.6257,65.6345,65.2134,65.2923,72478.0
2020-09-08 09:50:00,74.41,74.89,74.38,74.76,85828.0,65.2836,65.7047,65.2573,65.5906,85828.0
2020-09-08 10:00:00,74.82,74.82,74.22,74.66,29729.0,65.6433,65.6433,65.1169,65.5029,29729.0
2020-09-08 10:10:00,74.67,75.01,74.46,74.9,41392.0,65.5117,65.81,65.3274,65.7135,41392.0
2020-09-08 10:20:00,74.92,75.15,74.82,75.15,29542.0,65.731,65.9328,65.6433,65.9328,29542.0
2020-09-08 10:30:00,75.14,75.17,74.89,75.15,22995.0,65.924,65.9504,65.7047,65.9328,22995.0
2020-09-08 10:40:00,75.17,75.22,74.8,74.8,29701.0,65.9504,65.9942,65.6257,65.6257,29701.0
2020-09-08 10:50:00,74.77,74.93,74.67,74.68,15628.0,65.5994,65.7398,65.5117,65.5205,15628.0
2020-09-08 11:00:00,74.69,74.94,74.55,74.92,26678.0,65.5292,65.7486,65.4064,65.731,26678.0
2020-09-08 11:10:00,74.97,75.08,74.84,74.93,18555.0,65.7749,65.8714,65.6608,65.7398,18555.0
2020-09-08 11:20:00,74.98,75.03,74.82,74.93,23893.0,65.7837,65.8275,65.6433,65.7398,23893.0
2020-09-08 11:30:00,74.9,74.96,74.65,74.78,27253.0,65.7135,65.7661,65.4941,65.6082,27253.0
2020-09-08 11:40:00,74.78,74.9,74.66,74.85,58717.0,65.6082,65.7135,65.5029,65.6696,58717.0
2020-09-08 11:50:00,74.89,74.9,74.62,74.89,26656.0,65.7047,65.7135,65.4678,65.7047,26656.0
2020-09-08 12:00:00,74.89,75.07,74.87,75.0,17368.0,65.7047,65.8626,65.6872,65.8012,17368.0
2020-09-08 12:10:00,75.02,75.07,74.92,75.03,21425.0,65.8188,65.8626,65.731,65.8275,21425.0
2020-09-08 12:20:00,75.04,75.14,74.88,74.88,41387.0,65.8363,65.924,65.6959,65.6959,41387.0
2020-09-08 12:30:00,74.91,74.93,74.78,74.8,18502.0,65.7223,65.7398,65.6082,65.6257,18502.0
2020-09-08 12:40:00,74.82,74.92,74.69,74.88,17702.0,65.6433,65.731,65.5292,65.6959,17702.0
2020-09-08 12:50:00,74.86,74.95,74.85,74.88,14309.0,65.6784,65.7573,65.6696,65.6959,14309.0
2020-09-08 13:00:00,74.92,74.96,74.84,74.86,14539.0,65.731,65.7661,65.6608,65.6784,14539.0
2020-09-08 13:10:00,74.85,75.12,74.85,75.11,20581.0,65.6696,65.9065,65.6696,65.8977,20581.0
2020-09-08 13:20:00,75.11,75.14,75.04,75.04,15693.0,65.8977,65.924,65.8363,65.8363,15693.0
2020-09-08 13:30:00,75.03,75.12,74.98,75.09,21631.0,65.8275,65.9065,65.7837,65.8802,21631.0
2020-09-08 13:40:00,75.09,75.22,75.08,75.2,16252.0,65.8802,65.9942,65.8714,65.9767,16252.0
2020-09-08 13:50:00,75.21,75.31,75.16,75.25,28993.0,65.9855,66.0732,65.9416,66.0205,28993.0
2020-09-08 14:00:00,75.27,75.32,75.07,75.14,27078.0,66.0381,66.082,65.8626,65.924,27078.0
2020-09-08 14:10:00,75.13,75.15,74.84,74.88,61667.0,65.9153,65.9328,65.6608,65.6959,61667.0
2020-09-08 14:20:00,74.88,74.89,74.69,74.7,16233.0,65.6959,65.7047,65.5292,65.538,16233.0
2020-09-08 14:30:00,74.7,74.71,74.38,74.41,20842.0,65.538,65.5468,65.2573,65.2836,20842.0
2020-09-08 14:40:00,74.42,74.44,74.17,74.31,19907.0,65.2923,65.3099,65.073,65.1958,19907.0
2020-09-08 14:50:00,74.31,74.7,74.1,74.63,88362.0,65.1958,65.538,65.0116,65.4766,88362.0
2020-09-08 15:00:00,74.61,74.61,74.19,74.31,25396.0,65.459,65.459,65.0906,65.1958,25396.0
2020-09-08 15:10:00,74.29,74.51,74.27,74.4,31013.0,65.1783,65.3713,65.1607,65.2748,31013.0
2020-09-08 15:20:00,74.38,74.65,74.38,74.64,27354.0,65.2573,65.4941,65.2573,65.4854,27354.0
2020-09-08 15:30:00,74.63,74.83,74.58,74.68,36634.0,65.4766,65.6521,65.4327,65.5205,36634.0
2020-09-08 15:40:00,74.7,74.78,74.51,74.68,94727.0,65.538,65.6082,65.3713,65.5205,94727.0
2020-09-08 15:50:00,74.7,74.7,74.12,74.29,246127.0,65.538,65.538,65.0291,65.1783,246127.0
2020-09-09 09:30:00,74.78,75.04,74.57,74.63,67848.0,65.6082,65.8363,65.424,65.4766,67848.0
2020-09-09 09:40:00,74.61,74.69,74.25,74.25,17272.0,65.459,65.5292,65.1432,65.1432,17272.0
2020-09-09 09:50:00,74.27,74.41,74.16,74.34,21661.0,65.1607,65.2836,65.0642,65.2222,21661.0
2020-09-09 10:00:00,74.48,74.77,74.46,74.49,20536.0,65.345,65.5994,65.3274,65.3538,20536.0
2020-09-09 10:10:00,74.56,74.62,74.4,74.56,29491.0,65.4152,65.4678,65.2748,65.4152,29491.0
2020-09-09 10:20:00,74.54,74.86,74.47,74.75,30577.0,65.3976,65.6784,65.3362,65.5819,30577.0
2020-09-09 10:30:00,74.73,75.0,74.73,74.95,33524.0,65.5643,65.8012,65.5643,65.7573,33524.0
2020-09-09 10:40:00,74.97,75.02,74.91,74.93,15681.0,65.7749,65.8188,65.7223,65.7398,15681.0
2020-09-09 10:50:00,74.98,75.07,74.91,75.04,15290.0,65.7837,65.8626,65.7223,65.8363,15290.0
2020-09-09 11:00:00,75.12,75.37,75.11,75.14,10618.0,65.9065,66.1258,65.8977,65.924,10618.0
2020-09-09 11:10:00,75.15,75.16,75.06,75.16,12625.0,65.9328,65.9416,65.8539,65.9416,12625.0
2020-09-09 11:20:00,75.19,75.52,75.18,75.49,10946.0,65.9679,66.2574,65.9591,66.2311,10946.0
2020-09-09 11:30:00,75.52,75.53,75.37,75.43,11373.0,66.2574,66.2662,66.1258,66.1785,11373.0
2020-09-09 11:40:00,75.42,75.46,75.33,75.42,16629.0,66.1697,66.2048,66.0907,66.1697,16629.0
2020-09-09 11:50:00,75.44,75.5,75.36,75.37,5996.0,66.1872,66.2399,66.1171,66.1258,5996.0
2020-09-09 12:00:00,75.4,75.43,75.33,75.42,7547.0,66.1522,66.1785,66.0907,66.1697,7547.0
2020-09-09 12:10:00,75.44,75.54,75.44,75.51,10238.0,66.1872,66.275,66.1872,66.2487,10238.0
2020-09-09 12:20:00,75.53,75.55,75.47,75.51,8545.0,66.2662,66.2838,66.2136,66.2487,8545.0
2020-09-09 12:30:00,75.51,75.64,75.49,75.63,10876.0,66.2487,66.3627,66.2311,66.3539,10876.0
2020-09-09 12:40:00,75.63,75.7,75.58,75.67,7936.0,66.3539,66.4154,66.3101,66.389,7936.0
2020-09-09 12:50:00,75.65,75.71,75.61,75.71,8858.0,66.3715,66.4241,66.3364,66.4241,8858.0
2020-09-09 13:00:00,75.73,75.85,75.72,75.85,8598.0,66.4417,66.547,66.4329,66.547,8598.0
2020-09-09 13:10:00,75.87,75.93,75.75,75.76,11655.0,66.5645,66.6171,66.4592,66.468,11655.0
2020-09-09 13:20:00,75.77,75.88,75.77,75.86,9347.0,66.4768,66.5733,66.4768,66.5557,9347.0
2020-09-09 13:30:00,75.88,76.06,75.85,76.03,12382.0,66.5733,66.7312,66.547,66.7049,12382.0
2020-09-09 13:40:00,76.04,76.05,75.87,75.97,13742.0,66.7137,66.7224,66.5645,66.6522,13742.0
2020-09-09 13:50:00,75.96,76.02,75.92,75.97,7961.0,66.6435,66.6961,66.6084,66.6522,7961.0
2020-09-09 14:00:00,75.97,76.07,75.9,76.06,14145.0,66.6522,66.74,66.5908,66.7312,14145.0
2020-09-09 14:10:00,76.07,76.12,75.99,76.08,8229.0,66.74,66.7838,66.6698,66.7487,8229.0
2020-09-09 14:20:00,76.07,76.07,75.87,75.92,11397.0,66.74,66.74,66.5645,66.6084,11397.0
2020-09-09 14:30:00,75.93,76.17,75.93,76.13,9361.0,66.6171,66.8277,66.6171,66.7926,9361.0
2020-09-09 14:40:00,76.11,76.25,76.1,76.21,13543.0,66.7751,66.8979,66.7663,66.8628,13543.0
2020-09-09 14:50:00,76.21,76.27,76.15,76.24,12510.0,66.8628,66.9154,66.8102,66.8891,12510.0
2020-09-09 15:00:00,76.25,76.36,76.25,76.34,10230.0,66.8979,66.9944,66.8979,66.9769,10230.0
2020-09-09 15:10:00,76.34,76.38,76.27,76.36,40965.0,66.9769,67.012,66.9154,66.9944,40965.0
2020-09-09 15:20:00,76.37,76.48,76.28,76.42,23745.0,67.0032,67.0997,66.9242,67.047,23745.0
2020-09-09 15:30:00,76.4,76.49,76.08,76.08,44873.0,67.0295,67.1085,66.7487,66.7487,44873.0
2020-09-09 15:40:00,76.1,76.12,75.89,75.97,35907.0,66.7663,66.7838,66.5821,66.6522,35907.0
2020-09-09 15:50:00,75.99,76.07,75.75,75.75,116447.0,66.6698,66.74,66.4592,66.4592,116447.0
2020-09-10 09:30:00,75.99,76.34,75.63,76.34,39139.0,66.6698,66.9769,66.3539,66.9769,39139.0
2020-09-10 09:40:00,76.41,76.88,76.41,76.62,23509.0,67.0383,67.4506,67.0383,67.2225,23509.0
2020-09-10 09:50:00,76.64,76.69,76.37,76.48,54160.0,67.2401,67.2839,67.0032,67.0997,54160.0
2020-09-10 10:00:00,76.53,76.83,76.52,76.69,39030.0,67.1436,67.4068,67.1348,67.2839,39030.0
2020-09-10 10:10:00,76.69,76.84,76.65,76.71,17087.0,67.2839,67.4155,67.2488,67.3015,17087.0
2020-09-10 10:20:00,76.74,76.74,76.29,76.29,28147.0,67.3278,67.3278,66.933,66.933,28147.0
2020-09-10 10:30:00,76.28,76.61,76.28,76.61,13930.0,66.9242,67.2137,66.9242,67.2137,13930.0
2020-09-10 10:40:00,76.58,76.64,76.26,76.45,52106.0,67.1874,67.2401,66.9067,67.0734,52106.0
2020-09-10 10:50:00,76.45,76.6,76.08,76.13,59195.0,67.0734,67.205,66.7487,66.7926,59195.0
2020-09-10 11:00:00,76.13,76.34,75.98,76.26,22358.0,66.7926,66.9769,66.661,66.9067,22358.0
2020-09-10 11:10:00,76.25,76.42,76.2,76.4,21546.0,66.8979,67.047,66.854,67.0295,21546.0
2020-09-10 11:20:00,76.41,76.58,76.39,76.56,11438.0,67.0383,67.1874,67.0207,67.1699,11438.0
2020-09-10 11:30:00,76.56,76.57,76.41,76.46,7418.0,67.1699,67.1787,67.0383,67.0821,7418.0
2020-09-10 11:40:00,76.48,76.62,76.46,76.62,20284.0,67.0997,67.2225,67.0821,67.2225,20284.0
2020-09-10 11:50:00,76.64,76.64,76.24,76.32,49420.0,67.2401,67.2401,66.8891,66.9593,49420.0
2020-09-10 12:00:00,76.28,76.46,76.18,76.31,29502.0,66.9242,67.0821,66.8365,66.9505,29502.0
2020-09-10 12:10:00,76.34,76.38,76.29,76.33,26186.0,66.9769,67.012,66.933,66.9681,26186.0
2020-09-10 12:20:00,76.33,76.38,76.15,76.27,35862.0,66.9681,67.012,66.8102,66.9154,35862.0
2020-09-10 12:30:00,76.29,76.34,75.9,75.95,22430.0,66.933,66.9769,66.5908,66.6347,22430.0
2020-09-10 12:40:00,75.95,76.05,75.9,75.98,13007.0,66.6347,66.7224,66.5908,66.661,13007.0
2020-09-10 12:50:00,75.98,76.24,75.98,76.24,10883.0,66.661,66.8891,66.661,66.8891,10883.0
2020-09-10 13:00:00,76.23,76.34,76.18,76.32,13383.0,66.8804,66.9769,66.8365,66.9593,13383.0
2020-09-10 13:10:00,76.32,76.45,76.21,76.45,30848.0,66.9593,67.0734,66.8628,67.0734,30848.0
2020-09-10 13:20:00,76.42,76.45,75.98,76.06,72457.0,67.047,67.0734,66.661,66.7312,72457.0
2020-09-10 13:30:00,76.06,76.34,76.05,76.22,31585.0,66.7312,66.9769,66.7224,66.8716,31585.0
2020-09-10 13:40:00,76.19,76.29,76.12,76.23,16787.0,66.8453,66.933,66.7838,66.8804,16787.0
2020-09-10 13:50:00,76.24,76.24,75.97,76.16,42086.0,66.8891,66.8891,66.6522,66.8189,42086.0
2020-09-10 14:00:00,76.16,76.34,76.1,76.21,39305.0,66.8189,66.9769,66.7663,66.8628,39305.0
2020-09-10 14:10:00,76.21,76.24,75.89,75.94,27869.0,66.8628,66.8891,66.5821,66.6259,27869.0
2020-09-10 14:20:00,75.94,76.05,75.48,75.49,60701.0,66.6259,66.7224,66.2223,66.2311,60701.0
2020-09-10 14:30:00,75.52,75.85,75.45,75.83,53170.0,66.2574,66.547,66.196,66.5294,53170.0
2020-09-10 14:40:00,75.82,75.97,75.57,75.91,50810.0,66.5206,66.6522,66.3013,66.5996,50810.0
2020-09-10 14:50:00,75.89,75.99,75.74,75.88,64861.0,66.5821,66.6698,66.4505,66.5733,64861.0
2020-09-10 15:00:00,75.88,75.91,75.49,75.49,30296.0,66.5733,66.5996,66.2311,66.2311,30296.0
2020-09-10 15:10:00,75.49,75.59,75.19,75.2,41600.0,66.2311,66.3188,65.9679,65.9767,41600.0
2020-09-10 15:20:00,75.2,75.39,75.03,75.35,53008.0,65.9767,66.1434,65.8275,66.1083,53008.0
2020-09-10 15:30:00,75.35,75.47,75.18,75.46,45491.0,66.1083,66.2136,65.9591,66.2048,45491.0
2020-09-10 15:40:00,75.47,75.72,75.34,75.39,49063.0,66.2136,66.4329,66.0995,66.1434,49063.0
2020-09-10 15:50:00,75.33,75.7,75.25,75.33,150941.0,66.0907,66.4154,66.0205,66.0907,150941.0
2020-09-11 09:30:00,75.59,75.99,75.42,75.44,35773.0,66.3188,66.6698,66.1697,66.1872,35773.0
2020-09-11 09:40:00,75.37,75.52,75.16,75.52,11324.0,66.1258,66.2574,65.9416,66.2574,11324.0
2020-09-11 09:50:00,75.48,75.64,75.14,75.21,25092.0,66.2223,66.3627,65.924,65.9855,25092.0
2020-09-11 10:00:00,75.18,75.52,75.17,75.41,13688.0,65.9591,66.2574,65.9504,66.1609,13688.0
2020-09-11 10:10:00,75.4,75.55,75.24,75.53,12102.0,66.1522,66.2838,66.0118,66.2662,12102.0
2020-09-11 10:20:00,75.55,75.67,75.35,75.42,16024.0,66.2838,66.389,66.1083,66.1697,16024.0
2020-09-11 10:30:00,75.45,75.51,75.3,75.39,11926.0,66.196,66.2487,66.0644,66.1434,11926.0
2020-09-11 10:40:00,75.42,75.74,75.41,75.73,15423.0,66.1697,66.4505,66.1609,66.4417,15423.0
2020-09-11 10:50:00,75.71,75.84,75.55,75.55,20909.0,66.4241,66.5382,66.2838,66.2838,20909.0
2020-09-11 11:00:00,75.55,75.9,75.53,75.85,16283.0,66.2838,66.5908,66.2662,66.547,16283.0
2020-09-11 11:10:00,75.84,75.88,75.7,75.83,15283.0,66.5382,66.5733,66.4154,66.5294,15283.0
2020-09-11 11:20:00,75.84,75.84,75.48,75.61,22569.0,66.5382,66.5382,66.2223,66.3364,22569.0
2020-09-11 11:30:00,75.58,75.62,75.44,75.62,23731.0,66.3101,66.3452,66.1872,66.3452,23731.0
2020-09-11 11:40:00,75.62,75.62,75.49,75.51,15407.0,66.3452,66.3452,66.2311,66.2487,15407.0
2020-09-11 11:50:00,75.49,75.55,75.37,75.41,14478.0,66.2311,66.2838,66.1258,66.1609,14478.0
2020-09-11 12:00:00,75.43,75.6,75.29,75.58,14859.0,66.1785,66.3276,66.0556,66.3101,14859.0
2020-09-11 12:10:00,75.59,75.59,75.42,75.42,8641.0,66.3188,66.3188,66.1697,66.1697,8641.0
2020-09-11 12:20:00,75.46,75.56,75.36,75.39,8146.0,66.2048,66.2925,66.1171,66.1434,8146.0
2020-09-11 12:30:00,75.37,75.37,75.09,75.13,17490.0,66.1258,66.1258,65.8802,65.9153,17490.0
2020-09-11 12:40:00,75.12,75.13,74.98,75.13,25032.0,65.9065,65.9153,65.7837,65.9153,25032.0
2020-09-11 12:50:00,75.14,75.22,74.95,74.96,17801.0,65.924,65.9942,65.7573,65.7661,17801.0
2020-09-11 13:00:00,74.97,75.06,74.84,74.84,14967.0,65.7749,65.8539,65.6608,65.6608,14967.0
2020-09-11 13:10:00,74.88,74.9,74.69,74.84,13823.0,65.6959,65.7135,65.5292,65.6608,13823.0
2020-09-11 13:20:00,74.85,74.94,74.65,74.72,14811.0,65.6696,65.7486,65.4941,65.5556,14811.0
2020-09-11 13:30:00,74.73,74.74,74.5,74.7,18908.0,65.5643,65.5731,65.3625,65.538,18908.0
2020-09-11 13:40:00,74.69,74.95,74.64,74.84,14522.0,65.5292,65.7573,65.4854,65.6608,14522.0
2020-09-11 13:50:00,74.82,74.91,74.53,74.55,17450.0,65.6433,65.7223,65.3889,65.4064,17450.0
2020-09-11 14:00:00,74.57,74.92,74.49,74.88,19339.0,65.424,65.731,65.3538,65.6959,19339.0
2020-09-11 14:10:00,74.88,75.04,74.83,74.93,21224.0,65.6959,65.8363,65.6521,65.7398,21224.0
2020-09-11 14:20:00,74.87,74.95,74.81,74.81,11637.0,65.6872,65.7573,65.6345,65.6345,11637.0
2020-09-11 14:30:00,74.83,75.2,74.82,75.2,17949.0,65.6521,65.9767,65.6433,65.9767,17949.0
2020-09-11 14:40:00,75.18,75.24,75.0,75.03,20523.0,65.9591,66.0118,65.8012,65.8275,20523.0
2020-09-11 14:50:00,75.01,75.11,74.99,75.02,26507.0,65.81,65.8977,65.7924,65.8188,26507.0
2020-09-11 15:00:00,75.02,75.05,74.74,74.77,25914.0,65.8188,65.8451,65.5731,65.5994,25914.0
2020-09-11 15:10:00,74.79,75.06,74.67,75.04,21443.0,65.617,65.8539,65.5117,65.8363,21443.0
2020-09-11 15:20:00,75.03,75.39,75.03,75.37,22506.0,65.8275,66.1434,65.8275,66.1258,22506.0
2020-09-11 15:30:00,75.36,75.44,75.28,75.32,23747.0,66.1171,66.1872,66.0469,66.082,23747.0
2020-09-11 15:40:00,75.39,75.41,75.15,75.31,42568.0,66.1434,66.1609,65.9328,66.0732,42568.0
2020-09-11 15:50:00,75.29,75.34,74.99,74.99,224333.0,66.0556,66.0995,65.7924,65.7924,224333.0
2020-09-14 09:30:00,75.89,76.24,75.6,76.11,27561.0,66.5821,66.8891,66.3276,66.7751,27561.0
2020-09-14 09:40:00,76.1,76.46,76.07,76.4,22865.0,66.7663,67.0821,66.74,67.0295,22865.0
2020-09-14 09:50:00,76.39,76.54,76.38,76.44,27994.0,67.0207,67.1523,67.012,67.0646,27994.0
2020-09-14 10:00:00,76.43,76.66,76.36,76.55,33618.0,67.0558,67.2576,66.9944,67.1611,33618.0
2020-09-14 10:10:00,76.56,76.78,76.44,76.72,20961.0,67.1699,67.3629,67.0646,67.3103,20961.0
2020-09-14 10:20:00,76.72,76.81,76.52,76.57,23830.0,67.3103,67.3892,67.1348,67.1787,23830.0
2020-09-14 10:30:00,76.57,76.73,76.57,76.61,22209.0,67.1787,67.319,67.1787,67.2137,22209.0
2020-09-14 10:40:00,76.63,76.97,76.63,76.94,159211.0,67.2313,67.5296,67.2313,67.5033,159211.0
2020-09-14 10:50:00,76.95,77.11,76.95,77.08,40121.0,67.512,67.6524,67.512,67.6261,40121.0
2020-09-14 11:00:00,77.08,77.14,76.96,77.06,26660.0,67.6261,67.6787,67.5208,67.6086,26660.0
2020-09-14 11:10:00,77.03,77.03,76.81,76.96,13839.0,67.5822,67.5822,67.3892,67.5208,13839.0
2020-09-14 11:20:00,77.02,77.14,77.0,77.06,21068.0,67.5735,67.6787,67.5559,67.6086,21068.0
2020-09-14 11:30:00,77.06,77.23,77.03,77.18,17460.0,67.6086,67.7577,67.5822,67.7138,17460.0
2020-09-14 11:40:00,77.18,77.24,77.1,77.11,12077.0,67.7138,67.7665,67.6436,67.6524,12077.0
2020-09-14 11:50:00,77.12,77.19,77.03,77.07,22539.0,67.6612,67.7226,67.5822,67.6173,22539.0
2020-09-14 12:00:00,77.06,77.37,77.01,77.34,17889.0,67.6086,67.8805,67.5647,67.8542,17889.0
2020-09-14 12:10:00,77.34,77.46,77.27,77.42,11192.0,67.8542,67.9595,67.7928,67.9244,11192.0
2020-09-14 12:20:00,77.4,77.41,77.28,77.41,17343.0,67.9069,67.9156,67.8016,67.9156,17343.0
2020-09-14 12:30:00,77.39,77.42,77.34,77.39,12582.0,67.8981,67.9244,67.8542,67.8981,12582.0
2020-09-14 12:40:00,77.39,77.51,77.38,77.46,28547.0,67.8981,68.0034,67.8893,67.9595,28547.0
2020-09-14 12:50:00,77.44,77.5,77.41,77.49,17176.0,67.9419,67.9946,67.9156,67.9858,17176.0
2020-09-14 13:00:00,77.5,77.57,77.27,77.3,25299.0,67.9946,68.056,67.7928,67.8191,25299.0
2020-09-14 13:10:00,77.29,77.32,77.17,77.18,26029.0,67.8103,67.8367,67.7051,67.7138,26029.0
2020-09-14 13:20:00,77.18,77.39,77.16,77.32,27570.0,67.7138,67.8981,67.6963,67.8367,27570.0
2020-09-14 13:30:00,77.36,77.45,77.19,77.4,23274.0,67.8718,67.9507,67.7226,67.9069,23274.0
2020-09-14 13:40:00,77.42,77.58,77.33,77.58,16805.0,67.9244,68.0648,67.8454,68.0648,16805.0
2020-09-14 13:50:00,77.57,77.65,77.54,77.63,14897.0,68.056,68.1262,68.0297,68.1086,14897.0
2020-09-14 14:00:00,77.63,77.63,77.46,77.59,18643.0,68.1086,68.1086,67.9595,68.0735,18643.0
2020-09-14 14:10:00,77.61,77.67,77.59,77.61,13402.0,68.0911,68.1437,68.0735,68.0911,13402.0
2020-09-14 14:20:00,77.62,77.69,77.56,77.56,20017.0,68.0999,68.1613,68.0472,68.0472,20017.0
2020-09-14 14:30:00,77.57,77.67,77.57,77.66,13720.0,68.056,68.1437,68.056,68.135,13720.0
2020-09-14 14:40:00,77.66,77.72,77.54,77.62,38900.0,68.135,68.1876,68.0297,68.0999,38900.0
2020-09-14 14:50:00,77.62,77.71,77.38,77.52,27630.0,68.0999,68.1788,67.8893,68.0121,27630.0
2020-09-14 15:00:00,77.52,77.55,77.35,77.44,25710.0,68.0121,68.0385,67.863,67.9419,25710.0
2020-09-14 15:10:00,77.42,77.55,77.34,77.52,28805.0,67.9244,68.0385,67.8542,68.0121,28805.0
2020-09-14 15:20:00,77.53,77.6,77.28,77.56,36808.0,68.0209,68.0823,67.8016,68.0472,36808.0
2020-09-14 15:30:00,77.57,77.66,77.39,77.66,39748.0,68.056,68.135,67.8981,68.135,39748.0
2020-09-14 15:40:00,77.68,77.97,77.66,77.95,66831.0,68.1525,68.4069,68.135,68.3894,66831.0
2020-09-14 15:50:00,77.96,77.96,77.55,77.62,171804.0,68.3982,68.3982,68.0385,68.0999,171804.0
2020-09-15 09:30:00,77.88,78.58,77.86,78.58,48170.0,68.328,68.9421,68.3104,68.9421,48170.0
2020-09-15 09:40:00,78.56,78.84,78.41,78.42,26087.0,68.9246,69.1702,68.793,68.8017,26087.0
2020-09-15 09:50:00,78.46,78.57,78.4,78.49,26690.0,68.8368,68.9333,68.7842,68.8632,26690.0
2020-09-15 10:00:00,78.48,78.93,78.45,78.86,28350.0,68.8544,69.2492,68.8281,69.1878,28350.0
2020-09-15 10:10:00,78.87,79.16,78.73,79.16,19575.0,69.1966,69.451,69.0737,69.451,19575.0
2020-09-15 10:20:00,79.13,79.27,79.1,79.13,16032.0,69.4247,69.5475,69.3983,69.4247,16032.0
2020-09-15 10:30:00,79.11,79.19,78.85,78.88,20187.0,69.4071,69.4773,69.179,69.2053,20187.0
2020-09-15 10:40:00,78.88,78.91,78.62,78.9,13179.0,69.2053,69.2316,68.9772,69.2229,13179.0
2020-09-15 10:50:00,78.94,79.1,78.88,79.1,24498.0,69.258,69.3983,69.2053,69.3983,24498.0
2020-09-15 11:00:00,79.06,79.23,79.03,79.09,27554.0,69.3633,69.5124,69.3369,69.3896,27554.0
2020-09-15 11:10:00,79.06,79.11,78.88,79.0,22886.0,69.3633,69.4071,69.2053,69.3106,22886.0
2020-09-15 11:20:00,79.0,79.01,78.85,78.91,26687.0,69.3106,69.3194,69.179,69.2316,26687.0
2020-09-15 11:30:00,78.91,79.11,78.9,78.98,8905.0,69.2316,69.4071,69.2229,69.2931,8905.0
2020-09-15 11:40:00,78.99,79.03,78.97,79.0,21577.0,69.3018,69.3369,69.2843,69.3106,21577.0
2020-09-15 11:50:00,79.01,79.01,78.78,78.85,10554.0,69.3194,69.3194,69.1176,69.179,10554.0
2020-09-15 12:00:00,78.84,78.97,78.8,78.89,11344.0,69.1702,69.2843,69.1351,69.2141,11344.0
2020-09-15 12:10:00,78.85,78.88,78.76,78.83,8714.0,69.179,69.2053,69.1,69.1615,8714.0
2020-09-15 12:20:00,78.83,78.98,78.79,78.97,14452.0,69.1615,69.2931,69.1264,69.2843,14452.0
2020-09-15 12:30:00,78.95,79.07,78.89,79.05,14162.0,69.2667,69.372,69.2141,69.3545,14162.0
2020-09-15 12:40:00,79.06,79.09,78.99,79.04,8873.0,69.3633,69.3896,69.3018,69.3457,8873.0
2020-09-15 12:50:00,79.04,79.09,79.0,79.05,8545.0,69.3457,69.3896,69.3106,69.3545,8545.0
2020-09-15 13:00:00,79.06,79.18,79.04,79.17,24860.0,69.3633,69.4685,69.3457,69.4598,24860.0
2020-09-15 13:10:00,79.18,79.38,79.16,79.32,25589.0,69.4685,69.644,69.451,69.5914,25589.0
2020-09-15 13:20:00,79.32,79.35,79.23,79.25,12430.0,69.5914,69.6177,69.5124,69.5299,12430.0
2020-09-15 13:30:00,79.25,79.34,79.22,79.31,11346.0,69.5299,69.6089,69.5036,69.5826,11346.0
2020-09-15 13:40:00,79.31,79.31,79.12,79.23,16763.0,69.5826,69.5826,69.4159,69.5124,16763.0
2020-09-15 13:50:00,79.24,79.29,79.17,79.24,19521.0,69.5212,69.565,69.4598,69.5212,19521.0
2020-09-15 14:00:00,79.24,79.25,79.07,79.13,15838.0,69.5212,69.5299,69.372,69.4247,15838.0
2020-09-15 14:10:00,79.15,79.26,79.15,79.23,12696.0,69.4422,69.5387,69.4422,69.5124,12696.0
2020-09-15 14:20:00,79.24,79.31,79.22,79.29,17001.0,69.5212,69.5826,69.5036,69.565,17001.0
2020-09-15 14:30:00,79.28,79.34,79.18,79.25,15782.0,69.5563,69.6089,69.4685,69.5299,15782.0
2020-09-15 14:40:00,79.26,79.32,79.23,79.27,15453.0,69.5387,69.5914,69.5124,69.5475,15453.0
2020-09-15 14:50:00,79.27,79.28,79.18,79.19,15758.0,69.5475,69.5563,69.4685,69.4773,15758.0
2020-09-15 15:00:00,79.2,79.23,78.89,78.93,56138.0,69.4861,69.5124,69.2141,69.2492,56138.0
2020-09-15 15:10:00,78.92,78.94,78.78,78.79,28632.0,69.2404,69.258,69.1176,69.1264,28632.0
2020-09-15 15:20:00,78.83,78.87,78.7,78.79,32639.0,69.1615,69.1966,69.0474,69.1264,32639.0
2020-09-15 15:30:00,78.79,78.79,78.53,78.65,32354.0,69.1264,69.1264,68.8983,69.0035,32354.0
2020-09-15 15:40:00,78.63,78.79,78.59,78.78,52884.0,68.986,69.1264,68.9509,69.1176,52884.0
2020-09-15 15:50:00,78.78,78.97,78.76,78.9,153348.0,69.1176,69.2843,69.1,69.2229,153348.0
2020-09-16 09:30:00,79.23,80.09,79.14,80.06,62347.0,69.5124,70.2669,69.4334,70.2406,62347.0
2020-09-16 09:40:00,80.12,80.27,79.76,80.26,47017.0,70.2932,70.4248,69.9774,70.4161,47017.0
2020-09-16 09:50:00,80.26,80.5,80.2,80.32,39159.0,70.4161,70.6266,70.3634,70.4687,39159.0
2020-09-16 10:00:00,80.34,80.52,80.3,80.52,42950.0,70.4863,70.6442,70.4512,70.6442,42950.0
2020-09-16 10:10:00,80.49,80.51,80.19,80.31,20080.0,70.6179,70.6354,70.3547,70.4599,20080.0
2020-09-16 10:20:00,80.29,80.44,80.21,80.28,14870.0,70.4424,70.574,70.3722,70.4336,14870.0
2020-09-16 10:30:00,80.24,80.3,80.12,80.18,19755.0,70.3985,70.4512,70.2932,70.3459,19755.0
2020-09-16 10:40:00,80.18,80.18,79.77,79.77,24114.0,70.3459,70.3459,69.9862,69.9862,24114.0
2020-09-16 10:50:00,79.76,79.83,79.72,79.8,22123.0,69.9774,70.0388,69.9423,70.0125,22123.0
2020-09-16 11:00:00,79.78,79.91,79.77,79.87,21398.0,69.9949,70.109,69.9862,70.0739,21398.0
2020-09-16 11:10:00,79.88,80.1,79.8,80.08,16302.0,70.0827,70.2757,70.0125,70.2581,16302.0
2020-09-16 11:20:00,80.09,80.09,79.95,79.96,14277.0,70.2669,70.2669,70.1441,70.1529,14277.0
2020-09-16 11:30:00,79.97,80.0,79.82,79.83,15344.0,70.1616,70.188,70.03,70.0388,15344.0
2020-09-16 11:40:00,79.85,79.91,79.82,79.86,20886.0,70.0564,70.109,70.03,70.0651,20886.0
2020-09-16 11:50:00,79.83,79.86,79.7,79.72,24342.0,70.0388,70.0651,69.9248,69.9423,24342.0
2020-09-16 12:00:00,79.72,79.73,79.6,79.6,16647.0,69.9423,69.9511,69.837,69.837,16647.0
2020-09-16 12:10:00,79.59,79.6,79.33,79.39,19977.0,69.8282,69.837,69.6001,69.6528,19977.0
2020-09-16 12:20:00,79.38,79.48,79.28,79.45,29880.0,69.644,69.7317,69.5563,69.7054,29880.0
2020-09-16 12:30:00,79.47,79.53,79.37,79.47,20833.0,69.723,69.7756,69.6352,69.723,20833.0
2020-09-16 12:40:00,79.45,79.5,79.36,79.39,18237.0,69.7054,69.7493,69.6265,69.6528,18237.0
2020-09-16 12:50:00,79.38,79.44,79.31,79.33,10701.0,69.644,69.6966,69.5826,69.6001,10701.0
2020-09-16 13:00:00,79.33,79.41,79.3,79.34,12241.0,69.6001,69.6703,69.5738,69.6089,12241.0
2020-09-16 13:10:00,79.33,79.41,79.3,79.34,9924.0,69.6001,69.6703,69.5738,69.6089,9924.0
2020-09-16 13:20:00,79.37,79.41,79.29,79.31,19627.0,69.6352,69.6703,69.565,69.5826,19627.0
2020-09-16 13:30:00,79.29,79.37,79.27,79.37,22285.0,69.565,69.6352,69.5475,69.6352,22285.0
2020-09-16 13:40:00,79.36,79.52,79.34,79.49,16731.0,69.6265,69.7668,69.6089,69.7405,16731.0
2020-09-16 13:50:00,79.47,79.57,79.44,79.52,16102.0,69.723,69.8107,69.6966,69.7668,16102.0
2020-09-16 14:00:00,79.53,79.72,79.41,79.5,15307.0,69.7756,69.9423,69.6703,69.7493,15307.0
2020-09-16 14:10:00,79.51,79.92,79.45,79.87,24106.0,69.7581,70.1178,69.7054,70.0739,24106.0
2020-09-16 14:20:00,79.89,80.0,79.88,79.98,17414.0,70.0915,70.188,70.0827,70.1704,17414.0
2020-09-16 14:30:00,80.0,80.27,80.0,80.27,19760.0,70.188,70.4248,70.188,70.4248,19760.0
2020-09-16 14:40:00,80.27,80.33,79.93,80.02,19453.0,70.4248,70.4775,70.1265,70.2055,19453.0
2020-09-16 14:50:00,80.02,80.02,79.8,79.98,27011.0,70.2055,70.2055,70.0125,70.1704,27011.0
2020-09-16 15:00:00,79.97,80.04,79.53,79.53,27839.0,70.1616,70.2231,69.7756,69.7756,27839.0
2020-09-16 15:10:00,79.53,79.63,79.23,79.63,41273.0,69.7756,69.8633,69.5124,69.8633,41273.0
2020-09-16 15:20:00,79.61,79.64,79.41,79.42,25071.0,69.8458,69.8721,69.6703,69.6791,25071.0
2020-09-16 15:30:00,79.41,79.51,79.17,79.36,64249.0,69.6703,69.7581,69.4598,69.6265,64249.0
2020-09-16 15:40:00,79.34,79.76,79.26,79.73,59095.0,69.6089,69.9774,69.5387,69.9511,59095.0
2020-09-16 15:50:00,79.73,79.81,79.47,79.76,383434.0,69.9511,70.0213,69.723,69.9774,383434.0
2020-09-17 09:30:00,77.95,78.69,77.95,78.49,72859.0,68.3894,69.0386,68.3894,68.8632,72859.0
2020-09-17 09:40:00,78.43,78.58,78.22,78.39,29246.0,68.8105,68.9421,68.6263,68.7754,29246.0
2020-09-17 09:50:00,78.37,79.04,78.37,78.99,61328.0,68.7579,69.3457,68.7579,69.3018,61328.0
2020-09-17 10:00:00,79.0,79.25,78.95,79.19,27255.0,69.3106,69.5299,69.2667,69.4773,27255.0
2020-09-17 10:10:00,79.18,79.43,79.13,79.34,19057.0,69.4685,69.6879,69.4247,69.6089,19057.0
2020-09-17 10:20:00,79.32,79.49,78.9,79.0,31314.0,69.5914,69.7405,69.2229,69.3106,31314.0
2020-09-17 10:30:00,79.06,79.34,79.0,79.29,13114.0,69.3633,69.6089,69.3106,69.565,13114.0
2020-09-17 10:40:00,79.25,79.55,79.2,79.48,16683.0,69.5299,69.7932,69.4861,69.7317,16683.0
2020-09-17 10:50:00,79.5,79.55,79.33,79.33,13611.0,69.7493,69.7932,69.6001,69.6001,13611.0
2020-09-17 11:00:00,79.36,79.78,79.36,79.66,43853.0,69.6265,69.9949,69.6265,69.8897,43853.0
2020-09-17 11:10:00,79.65,79.69,79.3,79.37,19295.0,69.8809,69.916,69.5738,69.6352,19295.0
2020-09-17 11:20:00,79.38,79.4,79.06,79.12,23915.0,69.644,69.6616,69.3633,69.4159,23915.0
2020-09-17 11:30:00,79.12,79.24,78.99,79.1,32743.0,69.4159,69.5212,69.3018,69.3983,32743.0
2020-09-17 11:40:00,79.11,79.2,78.93,79.05,35818.0,69.4071,69.4861,69.2492,69.3545,35818.0
2020-09-17 11:50:00,79.08,79.08,78.82,78.94,31653.0,69.3808,69.3808,69.1527,69.258,31653.0
2020-09-17 12:00:00,78.92,79.01,78.73,78.83,53299.0,69.2404,69.3194,69.0737,69.1615,53299.0
2020-09-17 12:10:00,78.85,78.88,78.42,78.56,47776.0,69.179,69.2053,68.8017,68.9246,47776.0
2020-09-17 12:20:00,78.56,78.63,78.4,78.45,26719.0,68.9246,68.986,68.7842,68.8281,26719.0
2020-09-17 12:30:00,78.45,78.65,78.34,78.61,24769.0,68.8281,69.0035,68.7316,68.9684,24769.0
2020-09-17 12:40:00,78.58,78.6,78.29,78.38,30117.0,68.9421,68.9597,68.6877,68.7667,30117.0
2020-09-17 12:50:00,78.38,78.76,78.28,78.67,27134.0,68.7667,69.1,68.6789,69.0211,27134.0
2020-09-17 13:00:00,78.69,78.76,78.62,78.68,11163.0,69.0386,69.1,68.9772,69.0299,11163.0
2020-09-17 13:10:00,78.7,78.73,78.43,78.53,21722.0,69.0474,69.0737,68.8105,68.8983,21722.0
2020-09-17 13:20:00,78.48,78.71,78.45,78.71,17826.0,68.8544,69.0562,68.8281,69.0562,17826.0
2020-09-17 13:30:00,78.72,78.96,78.7,78.95,20840.0,69.065,69.2755,69.0474,69.2667,20840.0
2020-09-17 13:40:00,78.95,79.08,78.91,79.08,17009.0,69.2667,69.3808,69.2316,69.3808,17009.0
2020-09-17 13:50:00,79.02,79.1,78.93,78.97,23366.0,69.3282,69.3983,69.2492,69.2843,23366.0
2020-09-17 14:00:00,79.02,79.19,78.98,79.16,15251.0,69.3282,69.4773,69.2931,69.451,15251.0
2020-09-17 14:10:00,79.16,79.31,79.14,79.26,27472.0,69.451,69.5826,69.4334,69.5387,27472.0
2020-09-17 14:20:00,79.27,79.28,78.98,78.98,25584.0,69.5475,69.5563,69.2931,69.2931,25584.0
2020-09-17 14:30:00,79.0,79.01,78.88,78.93,23846.0,69.3106,69.3194,69.2053,69.2492,23846.0
2020-09-17 14:40:00,78.92,79.19,78.88,79.19,22494.0,69.2404,69.4773,69.2053,69.4773,22494.0
2020-09-17 14:50:00,79.14,79.36,79.11,79.3,28308.0,69.4334,69.6265,69.4071,69.5738,28308.0
2020-09-17 15:00:00,79.28,79.33,79.01,79.2,31382.0,69.5563,69.6001,69.3194,69.4861,31382.0
2020-09-17 15:10:00,79.2,79.47,79.2,79.29,23975.0,69.4861,69.723,69.4861,69.565,23975.0
2020-09-17 15:20:00,79.29,79.34,79.02,79.06,56384.0,69.565,69.6089,69.3282,69.3633,56384.0
2020-09-17 15:30:00,79.03,79.45,79.01,79.44,47842.0,69.3369,69.7054,69.3194,69.6966,47842.0
2020-09-17 15:40:00,79.47,79.6,79.24,79.4,90918.0,69.723,69.837,69.5212,69.6616,90918.0
2020-09-17 15:50:00,79.39,79.59,79.33,79.51,168626.0,69.6528,69.8282,69.6001,69.7581,168626.0
2020-09-18 09:30:00,79.77,79.86,79.36,79.74,413433.0,69.9862,70.0651,69.6265,69.9598,413433.0
2020-09-18 09:40:00,79.79,79.93,79.53,79.59,19144.0,70.0037,70.1265,69.7756,69.8282,19144.0
2020-09-18 09:50:00,79.6,79.65,79.44,79.6,17190.0,69.837,69.8809,69.6966,69.837,17190.0
2020-09-18 10:00:00,79.58,79.67,79.5,79.66,12225.0,69.8195,69.8984,69.7493,69.8897,12225.0
2020-09-18 10:10:00,79.64,79.71,79.47,79.61,12621.0,69.8721,69.9335,69.723,69.8458,12621.0
2020-09-18 10:20:00,79.59,79.6,79.42,79.55,30217.0,69.8282,69.837,69.6791,69.7932,30217.0
2020-09-18 10:30:00,79.56,79.58,79.23,79.26,32854.0,69.8019,69.8195,69.5124,69.5387,32854.0
2020-09-18 10:40:00,79.29,79.39,79.11,79.22,31223.0,69.565,69.6528,69.4071,69.5036,31223.0
2020-09-18 10:50:00,79.2,79.25,79.05,79.09,40379.0,69.4861,69.5299,69.3545,69.3896,40379.0
2020-09-18 11:00:00,79.08,79.29,78.93,79.26,27402.0,69.3808,69.565,69.2492,69.5387,27402.0
2020-09-18 11:10:00,79.23,79.25,78.97,79.02,28398.0,69.5124,69.5299,69.2843,69.3282,28398.0
2020-09-18 11:20:00,79.05,79.24,79.04,79.13,20205.0,69.3545,69.5212,69.3457,69.4247,20205.0
2020-09-18 11:30:00,79.11,79.16,78.94,79.0,38096.0,69.4071,69.451,69.258,69.3106,38096.0
2020-09-18 11:40:00,79.0,79.15,78.86,79.12,36773.0,69.3106,69.4422,69.1878,69.4159,36773.0
2020-09-18 11:50:00,79.12,79.16,78.94,79.05,22814.0,69.4159,69.451,69.258,69.3545,22814.0
2020-09-18 12:00:00,79.03,79.13,78.92,79.09,23827.0,69.3369,69.4247,69.2404,69.3896,23827.0
2020-09-18 12:10:00,79.07,79.15,78.77,78.77,29704.0,69.372,69.4422,69.1088,69.1088,29704.0
2020-09-18 12:20:00,78.79,78.81,78.63,78.77,41530.0,69.1264,69.1439,68.986,69.1088,41530.0
2020-09-18 12:30:00,78.78,78.78,78.36,78.46,46924.0,69.1176,69.1176,68.7491,68.8368,46924.0
2020-09-18 12:40:00,78.42,78.44,78.28,78.33,34667.0,68.8017,68.8193,68.6789,68.7228,34667.0
2020-09-18 12:50:00,78.3,78.48,78.19,78.46,29760.0,68.6965,68.8544,68.6,68.8368,29760.0
2020-09-18 13:00:00,78.45,78.62,78.32,78.4,23204.0,68.8281,68.9772,68.714,68.7842,23204.0
2020-09-18 13:10:00,78.41,78.58,78.33,78.38,18348.0,68.793,68.9421,68.7228,68.7667,18348.0
2020-09-18 13:20:00,78.4,78.45,78.13,78.17,28941.0,68.7842,68.8281,68.5473,68.5824,28941.0
2020-09-18 13:30:00,78.13,78.3,77.91,78.26,39874.0,68.5473,68.6965,68.3543,68.6614,39874.0
2020-09-18 13:40:00,78.26,78.31,78.04,78.28,15165.0,68.6614,68.7052,68.4684,68.6789,15165.0
2020-09-18 13:50:00,78.23,78.43,78.23,78.42,9700.0,68.6351,68.8105,68.6351,68.8017,9700.0
2020-09-18 14:00:00,78.41,78.47,78.28,78.44,9207.0,68.793,68.8456,68.6789,68.8193,9207.0
2020-09-18 14:10:00,78.45,78.49,78.26,78.29,13747.0,68.8281,68.8632,68.6614,68.6877,13747.0
2020-09-18 14:20:00,78.31,78.46,78.27,78.38,16439.0,68.7052,68.8368,68.6701,68.7667,16439.0
2020-09-18 14:30:00,78.37,78.45,78.33,78.35,8410.0,68.7579,68.8281,68.7228,68.7403,8410.0
2020-09-18 14:40:00,78.35,78.49,78.24,78.45,14067.0,68.7403,68.8632,68.6438,68.8281,14067.0
2020-09-18 14:50:00,78.48,78.63,78.4,78.62,61253.0,68.8544,68.986,68.7842,68.9772,61253.0
2020-09-18 15:00:00,78.62,78.76,78.57,78.69,11964.0,68.9772,69.1,68.9333,69.0386,11964.0
2020-09-18 15:10:00,78.67,78.75,78.54,78.61,48039.0,69.0211,69.0913,68.907,68.9684,48039.0
2020-09-18 15:20:00,78.61,78.91,78.54,78.91,16945.0,68.9684,69.2316,68.907,69.2316,16945.0
2020-09-18 15:30:00,78.91,79.02,78.82,78.95,26931.0,69.2316,69.3282,69.1527,69.2667,26931.0
2020-09-18 15:40:00,78.95,79.0,78.83,78.85,33842.0,69.2667,69.3106,69.1615,69.179,33842.0
2020-09-18 15:50:00,78.86,78.86,78.38,78.56,219626.0,69.1878,69.1878,68.7667,68.9246,219626.0
2020-09-21 09:30:00,77.57,77.77,76.3,76.3,36983.0,68.056,68.2315,66.9418,66.9418,36983.0
2020-09-21 09:40:00,76.19,76.39,75.97,76.27,21267.0,66.8453,67.0207,66.6522,66.9154,21267.0
2020-09-21 09:50:00,76.25,76.34,75.96,76.27,23243.0,66.8979,66.9769,66.6435,66.9154,23243.0
2020-09-21 10:00:00,76.25,76.41,75.99,76.13,29328.0,66.8979,67.0383,66.6698,66.7926,29328.0
2020-09-21 10:10:00,76.11,76.26,75.93,75.98,22562.0,66.7751,66.9067,66.6171,66.661,22562.0
2020-09-21 10:20:00,75.9,75.99,75.74,75.85,43234.0,66.5908,66.6698,66.4505,66.547,43234.0
2020-09-21 10:30:00,75.84,75.86,75.64,75.69,24541.0,66.5382,66.5557,66.3627,66.4066,24541.0
2020-09-21 10:40:00,75.69,76.14,75.61,76.09,25318.0,66.4066,66.8014,66.3364,66.7575,25318.0
2020-09-21 10:50:00,76.07,76.28,75.99,76.12,18112.0,66.74,66.9242,66.6698,66.7838,18112.0
2020-09-21 11:00:00,76.1,76.45,76.1,76.42,10421.0,66.7663,67.0734,66.7663,67.047,10421.0
2020-09-21 11:10:00,76.46,76.46,76.0,76.04,21606.0,67.0821,67.0821,66.6786,66.7137,21606.0
2020-09-21 11:20:00,76.05,76.14,75.86,76.07,22210.0,66.7224,66.8014,66.5557,66.74,22210.0
2020-09-21 11:30:00,76.13,76.19,75.94,76.17,13144.0,66.7926,66.8453,66.6259,66.8277,13144.0
2020-09-21 11:40:00,76.07,76.37,76.0,76.36,11088.0,66.74,67.0032,66.6786,66.9944,11088.0
2020-09-21 11:50:00,76.32,76.54,76.32,76.52,8976.0,66.9593,67.1523,66.9593,67.1348,8976.0
2020-09-21 12:00:00,76.52,76.76,76.52,76.66,20224.0,67.1348,67.3453,67.1348,67.2576,20224.0
2020-09-21 12:10:00,76.64,76.64,76.43,76.56,16482.0,67.2401,67.2401,67.0558,67.1699,16482.0
2020-09-21 12:20:00,76.56,76.83,76.5,76.73,17465.0,67.1699,67.4068,67.1172,67.319,17465.0
2020-09-21 12:30:00,76.74,76.77,76.56,76.7,17415.0,67.3278,67.3541,67.1699,67.2927,17415.0
2020-09-21 12:40:00,76.7,76.85,76.5,76.66,44175.0,67.2927,67.4243,67.1172,67.2576,44175.0
2020-09-21 12:50:00,76.66,76.66,76.49,76.61,16018.0,67.2576,67.2576,67.1085,67.2137,16018.0
2020-09-21 13:00:00,76.63,76.66,76.46,76.64,16465.0,67.2313,67.2576,67.0821,67.2401,16465.0
2020-09-21 13:10:00,76.65,76.77,76.58,76.71,17158.0,67.2488,67.3541,67.1874,67.3015,17158.0
2020-09-21 13:20:00,76.7,76.86,76.7,76.83,15381.0,67.2927,67.4331,67.2927,67.4068,15381.0
2020-09-21 13:30:00,76.83,76.89,76.77,76.86,17744.0,67.4068,67.4594,67.3541,67.4331,17744.0
2020-09-21 13:40:00,76.86,76.87,76.51,76.55,27296.0,67.4331,67.4419,67.126,67.1611,27296.0
2020-09-21 13:50:00,76.56,76.58,76.36,76.5,20341.0,67.1699,67.1874,66.9944,67.1172,20341.0
2020-09-21 14:00:00,76.47,76.51,76.24,76.3,21174.0,67.0909,67.126,66.8891,66.9418,21174.0
2020-09-21 14:10:00,76.31,76.33,76.08,76.15,14736.0,66.9505,66.9681,66.7487,66.8102,14736.0
2020-09-21 14:20:00,76.21,76.44,76.21,76.36,17466.0,66.8628,67.0646,66.8628,66.9944,17466.0
2020-09-21 14:30:00,76.34,76.34,75.98,76.03,10453.0,66.9769,66.9769,66.661,66.7049,10453.0
2020-09-21 14:40:00,76.04,76.11,75.95,76.0,25266.0,66.7137,66.7751,66.6347,66.6786,25266.0
2020-09-21 14:50:00,75.98,76.34,75.98,76.27,12984.0,66.661,66.9769,66.661,66.9154,12984.0
2020-09-21 15:00:00,76.23,76.55,76.23,76.55,11349.0,66.8804,67.1611,66.8804,67.1611,11349.0
2020-09-21 15:10:00,76.55,76.62,76.5,76.55,10505.0,67.1611,67.2225,67.1172,67.1611,10505.0
2020-09-21 15:20:00,76.51,76.63,76.38,76.55,21789.0,67.126,67.2313,67.012,67.1611,21789.0
2020-09-21 15:30:00,76.55,76.55,76.3,76.41,29754.0,67.1611,67.1611,66.9418,67.0383,29754.0
2020-09-21 15:40:00,76.43,76.5,76.32,76.36,38884.0,67.0558,67.1172,66.9593,66.9944,38884.0
2020-09-21 15:50:00,76.37,76.78,76.37,76.75,112311.0,67.0032,67.3629,67.0032,67.3366,112311.0
2020-09-22 09:30:00,77.18,77.46,76.89,77.45,26329.0,67.7138,67.9595,67.4594,67.9507,26329.0
2020-09-22 09:40:00,77.45,77.55,77.18,77.19,24550.0,67.9507,68.0385,67.7138,67.7226,24550.0
2020-09-22 09:50:00,77.17,77.17,76.71,76.74,22245.0,67.7051,67.7051,67.3015,67.3278,22245.0
2020-09-22 10:00:00,76.75,76.91,76.59,76.84,32907.0,67.3366,67.4769,67.1962,67.4155,32907.0
2020-09-22 10:10:00,76.84,77.09,76.8,77.08,20782.0,67.4155,67.6349,67.3804,67.6261,20782.0
2020-09-22 10:20:00,77.1,77.17,76.95,77.08,82700.0,67.6436,67.7051,67.512,67.6261,82700.0
2020-09-22 10:30:00,77.11,77.18,77.02,77.07,14368.0,67.6524,67.7138,67.5735,67.6173,14368.0
2020-09-22 10:40:00,77.09,77.12,76.86,76.87,10066.0,67.6349,67.6612,67.4331,67.4419,10066.0
2020-09-22 10:50:00,76.85,76.92,76.63,76.63,16858.0,67.4243,67.4857,67.2313,67.2313,16858.0
2020-09-22 11:00:00,76.61,76.69,76.55,76.6,13048.0,67.2137,67.2839,67.1611,67.205,13048.0
2020-09-22 11:10:00,76.62,76.89,76.54,76.84,12562.0,67.2225,67.4594,67.1523,67.4155,12562.0
2020-09-22 11:20:00,76.82,76.91,76.8,76.82,12551.0,67.398,67.4769,67.3804,67.398,12551.0
2020-09-22 11:30:00,76.82,76.83,76.66,76.77,20371.0,67.398,67.4068,67.2576,67.3541,20371.0
2020-09-22 11:40:00,76.77,76.83,76.77,76.83,14504.0,67.3541,67.4068,67.3541,67.4068,14504.0
2020-09-22 11:50:00,76.81,76.95,76.79,76.93,10787.0,67.3892,67.512,67.3717,67.4945,10787.0
2020-09-22 12:00:00,76.94,77.03,76.93,76.99,9047.0,67.5033,67.5822,67.4945,67.5471,9047.0
2020-09-22 12:10:00,76.97,76.97,76.85,76.85,10260.0,67.5296,67.5296,67.4243,67.4243,10260.0
2020-09-22 12:20:00,76.88,76.88,76.77,76.81,12123.0,67.4506,67.4506,67.3541,67.3892,12123.0
2020-09-22 12:30:00,76.83,76.84,76.73,76.83,12356.0,67.4068,67.4155,67.319,67.4068,12356.0
2020-09-22 12:40:00,76.82,76.83,76.71,76.72,6960.0,67.398,67.4068,67.3015,67.3103,6960.0
2020-09-22 12:50:00,76.72,76.77,76.68,76.71,14640.0,67.3103,67.3541,67.2752,67.3015,14640.0
2020-09-22 13:00:00,76.7,76.76,76.67,76.74,15218.0,67.2927,67.3453,67.2664,67.3278,15218.0
2020-09-22 13:10:00,76.73,76.86,76.73,76.85,19174.0,67.319,67.4331,67.319,67.4243,19174.0
2020-09-22 13:20:00,76.87,76.97,76.86,76.95,13427.0,67.4419,67.5296,67.4331,67.512,13427.0
2020-09-22 13:30:00,76.94,77.06,76.93,77.05,14242.0,67.5033,67.6086,67.4945,67.5998,14242.0
2020-09-22 13:40:00,77.06,77.26,77.03,77.26,13778.0,67.6086,67.784,67.5822,67.784,13778.0
2020-09-22 13:50:00,77.25,77.33,77.24,77.32,12949.0,67.7752,67.8454,67.7665,67.8367,12949.0
2020-09-22 14:00:00,77.32,77.48,77.32,77.38,14152.0,67.8367,67.977,67.8367,67.8893,14152.0
2020-09-22 14:10:00,77.36,77.39,77.33,77.36,10264.0,67.8718,67.8981,67.8454,67.8718,10264.0
2020-09-22 14:20:00,77.35,77.35,77.15,77.27,10378.0,67.863,67.863,67.6875,67.7928,10378.0
2020-09-22 14:30:00,77.29,77.36,77.2,77.34,10339.0,67.8103,67.8718,67.7314,67.8542,10339.0
2020-09-22 14:40:00,77.34,77.5,77.34,77.42,13994.0,67.8542,67.9946,67.8542,67.9244,13994.0
2020-09-22 14:50:00,77.41,77.53,77.33,77.45,22512.0,67.9156,68.0209,67.8454,67.9507,22512.0
2020-09-22 15:00:00,77.47,77.5,77.39,77.45,9560.0,67.9683,67.9946,67.8981,67.9507,9560.0
2020-09-22 15:10:00,77.46,77.5,77.34,77.47,12395.0,67.9595,67.9946,67.8542,67.9683,12395.0
2020-09-22 15:20:00,77.46,77.62,77.39,77.61,17161.0,67.9595,68.0999,67.8981,68.0911,17161.0
2020-09-22 15:30:00,77.62,77.64,77.5,77.63,28537.0,68.0999,68.1174,67.9946,68.1086,28537.0
2020-09-22 15:40:00,77.62,77.77,77.59,77.75,34024.0,68.0999,68.2315,68.0735,68.2139,34024.0
2020-09-22 15:50:00,77.76,77.77,77.54,77.61,75121.0,68.2227,68.2315,68.0297,68.0911,75121.0
2020-09-23 09:30:00,77.92,77.96,77.67,77.78,23220.0,68.3631,68.3982,68.1437,68.2402,23220.0
2020-09-23 09:40:00,77.87,78.07,77.71,78.04,19871.0,68.3192,68.4947,68.1788,68.4684,19871.0
2020-09-23 09:50:00,78.03,78.07,77.81,77.81,15920.0,68.4596,68.4947,68.2666,68.2666,15920.0
2020-09-23 10:00:00,77.79,77.91,77.68,77.71,21968.0,68.249,68.3543,68.1525,68.1788,21968.0
2020-09-23 10:10:00,77.66,77.72,77.53,77.56,13253.0,68.135,68.1876,68.0209,68.0472,13253.0
2020-09-23 10:20:00,77.55,77.69,77.51,77.59,11282.0,68.0385,68.1613,68.0034,68.0735,11282.0
2020-09-23 10:30:00,77.59,77.65,77.36,77.47,10924.0,68.0735,68.1262,67.8718,67.9683,10924.0
2020-09-23 10:40:00,77.52,77.69,77.5,77.55,11539.0,68.0121,68.1613,67.9946,68.0385,11539.0
2020-09-23 10:50:00,77.57,77.63,77.36,77.45,12101.0,68.056,68.1086,67.8718,67.9507,12101.0
2020-09-23 11:00:00,77.45,77.56,77.37,77.51,15897.0,67.9507,68.0472,67.8805,68.0034,15897.0
2020-09-23 11:10:00,77.52,77.53,77.31,77.36,8158.0,68.0121,68.0209,67.8279,67.8718,8158.0
2020-09-23 11:20:00,77.36,77.36,77.15,77.19,13467.0,67.8718,67.8718,67.6875,67.7226,13467.0
2020-09-23 11:30:00,77.23,77.29,77.15,77.27,10123.0,67.7577,67.8103,67.6875,67.7928,10123.0
2020-09-23 11:40:00,77.27,77.28,77.07,77.1,41522.0,67.7928,67.8016,67.6173,67.6436,41522.0
2020-09-23 11:50:00,77.04,77.06,76.89,76.93,31857.0,67.591,67.6086,67.4594,67.4945,31857.0
2020-09-23 12:00:00,76.86,77.14,76.86,77.08,14218.0,67.4331,67.6787,67.4331,67.6261,14218.0
2020-09-23 12:10:00,77.1,77.19,77.03,77.04,11349.0,67.6436,67.7226,67.5822,67.591,11349.0
2020-09-23 12:20:00,77.06,77.19,76.97,77.19,12669.0,67.6086,67.7226,67.5296,67.7226,12669.0
2020-09-23 12:30:00,77.17,77.28,77.12,77.28,8318.0,67.7051,67.8016,67.6612,67.8016,8318.0
2020-09-23 12:40:00,77.26,77.31,77.24,77.28,8041.0,67.784,67.8279,67.7665,67.8016,8041.0
2020-09-23 12:50:00,77.26,77.31,77.22,77.29,8343.0,67.784,67.8279,67.7489,67.8103,8343.0
2020-09-23 13:00:00,77.3,77.32,77.2,77.27,10320.0,67.8191,67.8367,67.7314,67.7928,10320.0
2020-09-23 13:10:00,77.26,77.29,77.15,77.21,12137.0,67.784,67.8103,67.6875,67.7402,12137.0
2020-09-23 13:20:00,77.23,77.28,77.06,77.09,12235.0,67.7577,67.8016,67.6086,67.6349,12235.0
2020-09-23 13:30:00,77.06,77.07,76.96,76.99,13217.0,67.6086,67.6173,67.5208,67.5471,13217.0
2020-09-23 13:40:00,76.98,77.0,76.75,76.82,21299.0,67.5384,67.5559,67.3366,67.398,21299.0
2020-09-23 13:50:00,76.84,76.84,76.59,76.67,16487.0,67.4155,67.4155,67.1962,67.2664,16487.0
2020-09-23 14:00:00,76.65,76.65,76.52,76.53,14798.0,67.2488,67.2488,67.1348,67.1436,14798.0
2020-09-23 14:10:00,76.53,76.61,76.21,76.26,20439.0,67.1436,67.2137,66.8628,66.9067,20439.0
2020-09-23 14:20:00,76.28,76.45,76.23,76.37,26356.0,66.9242,67.0734,66.8804,67.0032,26356.0
2020-09-23 14:30:00,76.36,76.42,76.21,76.38,26582.0,66.9944,67.047,66.8628,67.012,26582.0
2020-09-23 14:40:00,76.33,76.4,76.17,76.18,24761.0,66.9681,67.0295,66.8277,66.8365,24761.0
2020-09-23 14:50:00,76.17,76.31,75.94,75.98,32245.0,66.8277,66.9505,66.6259,66.661,32245.0
2020-09-23 15:00:00,75.98,76.09,75.69,75.79,36967.0,66.661,66.7575,66.4066,66.4943,36967.0
2020-09-23 15:10:00,75.79,76.09,75.78,76.08,40974.0,66.4943,66.7575,66.4855,66.7487,40974.0
2020-09-23 15:20:00,76.06,76.21,75.95,76.21,54529.0,66.7312,66.8628,66.6347,66.8628,54529.0
2020-09-23 15:30:00,76.17,76.3,76.13,76.3,74729.0,66.8277,66.9418,66.7926,66.9418,74729.0
2020-09-23 15:40:00,76.28,76.38,76.06,76.25,141168.0,66.9242,67.012,66.7312,66.8979,141168.0
2020-09-23 15:50:00,76.23,76.26,75.95,76.07,354126.0,66.8804,66.9067,66.6347,66.74,354126.0
2020-09-24 09:30:00,75.73,76.12,75.13,75.16,34336.0,66.4417,66.7838,65.9153,65.9416,34336.0
2020-09-24 09:40:00,75.14,75.48,75.08,75.48,10116.0,65.924,66.2223,65.8714,66.2223,10116.0
2020-09-24 09:50:00,75.52,75.58,75.19,75.25,15010.0,66.2574,66.3101,65.9679,66.0205,15010.0
2020-09-24 10:00:00,75.28,75.97,75.27,75.85,34132.0,66.0469,66.6522,66.0381,66.547,34132.0
2020-09-24 10:10:00,75.84,75.87,75.6,75.77,21732.0,66.5382,66.5645,66.3276,66.4768,21732.0
2020-09-24 10:20:00,75.66,75.68,75.37,75.41,31692.0,66.3803,66.3978,66.1258,66.1609,31692.0
2020-09-24 10:30:00,75.44,75.44,75.22,75.3,21538.0,66.1872,66.1872,65.9942,66.0644,21538.0
2020-09-24 10:40:00,75.27,75.51,75.17,75.45,22774.0,66.0381,66.2487,65.9504,66.196,22774.0
2020-09-24 10:50:00,75.43,75.61,75.32,75.61,14908.0,66.1785,66.3364,66.082,66.3364,14908.0
2020-09-24 11:00:00,75.62,75.69,75.4,75.41,13514.0,66.3452,66.4066,66.1522,66.1609,13514.0
2020-09-24 11:10:00,75.42,75.63,75.4,75.46,14440.0,66.1697,66.3539,66.1522,66.2048,14440.0
2020-09-24 11:20:00,75.44,75.77,75.41,75.63,12356.0,66.1872,66.4768,66.1609,66.3539,12356.0
2020-09-24 11:30:00,75.67,75.89,75.6,75.84,12408.0,66.389,66.5821,66.3276,66.5382,12408.0
2020-09-24 11:40:00,75.87,75.97,75.68,75.72,12489.0,66.5645,66.6522,66.3978,66.4329,12489.0
2020-09-24 11:50:00,75.79,76.05,75.75,76.01,10937.0,66.4943,66.7224,66.4592,66.6873,10937.0
2020-09-24 12:00:00,76.04,76.22,76.0,76.22,15582.0,66.7137,66.8716,66.6786,66.8716,15582.0
2020-09-24 12:10:00,76.23,76.32,76.07,76.16,12025.0,66.8804,66.9593,66.74,66.8189,12025.0
2020-09-24 12:20:00,76.18,76.23,76.08,76.11,13178.0,66.8365,66.8804,66.7487,66.7751,13178.0
2020-09-24 12:30:00,76.09,76.1,75.88,75.88,10112.0,66.7575,66.7663,66.5733,66.5733,10112.0
2020-09-24 12:40:00,75.93,76.06,75.89,76.06,10883.0,66.6171,66.7312,66.5821,66.7312,10883.0
2020-09-24 12:50:00,76.08,76.35,76.05,76.32,9770.0,66.7487,66.9856,66.7224,66.9593,9770.0
2020-09-24 13:00:00,76.32,76.49,76.32,76.49,9911.0,66.9593,67.1085,66.9593,67.1085,9911.0
2020-09-24 13:10:00,76.47,76.73,76.47,76.65,12168.0,67.0909,67.319,67.0909,67.2488,12168.0
2020-09-24 13:20:00,76.64,76.8,76.64,76.73,8284.0,67.2401,67.3804,67.2401,67.319,8284.0
2020-09-24 13:30:00,76.73,76.85,76.63,76.7,11968.0,67.319,67.4243,67.2313,67.2927,11968.0
2020-09-24 13:40:00,76.67,76.81,76.67,76.71,15965.0,67.2664,67.3892,67.2664,67.3015,15965.0
2020-09-24 13:50:00,76.69,76.73,76.51,76.51,11227.0,67.2839,67.319,67.126,67.126,11227.0
2020-09-24 14:00:00,76.55,76.6,76.39,76.48,11069.0,67.1611,67.205,67.0207,67.0997,11069.0
2020-09-24 14:10:00,76.44,76.51,76.2,76.2,10407.0,67.0646,67.126,66.854,66.854,10407.0
2020-09-24 14:20:00,76.2,76.3,76.14,76.14,14419.0,66.854,66.9418,66.8014,66.8014,14419.0
2020-09-24 14:30:00,76.16,76.33,76.14,76.28,11481.0,66.8189,66.9681,66.8014,66.9242,11481.0
2020-09-24 14:40:00,76.28,76.42,76.1,76.1,17554.0,66.9242,67.047,66.7663,66.7663,17554.0
2020-09-24 14:50:00,76.06,76.12,75.77,75.77,14407.0,66.7312,66.7838,66.4768,66.4768,14407.0
2020-09-24 15:00:00,75.81,75.89,75.7,75.78,23520.0,66.5119,66.5821,66.4154,66.4855,23520.0
2020-09-24 15:10:00,75.74,76.03,75.67,75.84,29214.0,66.4505,66.7049,66.389,66.5382,29214.0
2020-09-24 15:20:00,75.82,75.85,75.52,75.58,23131.0,66.5206,66.547,66.2574,66.3101,23131.0
2020-09-24 15:30:00,75.57,75.86,75.52,75.82,29456.0,66.3013,66.5557,66.2574,66.5206,29456.0
2020-09-24 15:40:00,75.84,76.07,75.82,75.84,29661.0,66.5382,66.74,66.5206,66.5382,29661.0
2020-09-24 15:50:00,75.81,76.03,75.66,75.91,135695.0,66.5119,66.7049,66.3803,66.5996,135695.0
2020-09-25 09:30:00,75.46,75.93,75.32,75.71,40933.0,66.2048,66.6171,66.082,66.4241,40933.0
2020-09-25 09:40:00,75.74,76.01,75.63,75.64,17042.0,66.4505,66.6873,66.3539,66.3627,17042.0
2020-09-25 09:50:00,75.62,75.92,75.6,75.92,26298.0,66.3452,66.6084,66.3276,66.6084,26298.0
2020-09-25 10:00:00,75.91,75.94,75.75,75.79,16928.0,66.5996,66.6259,66.4592,66.4943,16928.0
2020-09-25 10:10:00,75.78,75.78,75.41,75.72,17930.0,66.4855,66.4855,66.1609,66.4329,17930.0
2020-09-25 10:20:00,75.73,75.95,75.69,75.93,15198.0,66.4417,66.6347,66.4066,66.6171,15198.0
2020-09-25 10:30:00,75.95,76.06,75.79,76.06,25812.0,66.6347,66.7312,66.4943,66.7312,25812.0
2020-09-25 10:40:00,76.11,76.15,75.9,76.04,16023.0,66.7751,66.8102,66.5908,66.7137,16023.0
2020-09-25 10:50:00,76.05,76.23,76.04,76.12,9247.0,66.7224,66.8804,66.7137,66.7838,9247.0
2020-09-25 11:00:00,76.15,76.19,75.98,76.07,16087.0,66.8102,66.8453,66.661,66.74,16087.0
2020-09-25 11:10:00,76.03,76.39,76.02,76.39,13582.0,66.7049,67.0207,66.6961,67.0207,13582.0
2020-09-25 11:20:00,76.38,76.42,76.24,76.32,16330.0,67.012,67.047,66.8891,66.9593,16330.0
2020-09-25 11:30:00,76.35,76.41,76.27,76.31,14090.0,66.9856,67.0383,66.9154,66.9505,14090.0
2020-09-25 11:40:00,76.32,76.37,76.17,76.2,8926.0,66.9593,67.0032,66.8277,66.854,8926.0
2020-09-25 11:50:00,76.18,76.2,76.09,76.11,8181.0,66.8365,66.854,66.7575,66.7751,8181.0
2020-09-25 12:00:00,76.11,76.42,76.11,76.42,13599.0,66.7751,67.047,66.7751,67.047,13599.0
2020-09-25 12:10:00,76.41,76.51,76.4,76.42,15294.0,67.0383,67.126,67.0295,67.047,15294.0
2020-09-25 12:20:00,76.43,76.46,76.35,76.46,16129.0,67.0558,67.0821,66.9856,67.0821,16129.0
2020-09-25 12:30:00,76.47,76.48,76.33,76.44,11236.0,67.0909,67.0997,66.9681,67.0646,11236.0
2020-09-25 12:40:00,76.44,76.56,76.44,76.53,12074.0,67.0646,67.1699,67.0646,67.1436,12074.0
2020-09-25 12:50:00,76.53,76.65,76.51,76.56,21818.0,67.1436,67.2488,67.126,67.1699,21818.0
2020-09-25 13:00:00,76.58,76.83,76.54,76.81,14107.0,67.1874,67.4068,67.1523,67.3892,14107.0
2020-09-25 13:10:00,76.81,76.85,76.79,76.79,10308.0,67.3892,67.4243,67.3717,67.3717,10308.0
2020-09-25 13:20:00,76.81,76.91,76.8,76.88,11712.0,67.3892,67.4769,67.3804,67.4506,11712.0
2020-09-25 13:30:00,76.91,76.99,76.89,76.91,13024.0,67.4769,67.5471,67.4594,67.4769,13024.0
2020-09-25 13:40:00,76.93,77.19,76.93,77.07,15781.0,67.4945,67.7226,67.4945,67.6173,15781.0
2020-09-25 13:50:00,77.08,77.14,77.06,77.13,12258.0,67.6261,67.6787,67.6086,67.67,12258.0
2020-09-25 14:00:00,77.12,77.29,77.1,77.2,12843.0,67.6612,67.8103,67.6436,67.7314,12843.0
2020-09-25 14:10:00,77.16,77.22,77.04,77.22,26145.0,67.6963,67.7489,67.591,67.7489,26145.0
2020-09-25 14:20:00,77.21,77.32,77.17,77.29,11917.0,67.7402,67.8367,67.7051,67.8103,11917.0
2020-09-25 14:30:00,77.28,77.34,77.17,77.32,11547.0,67.8016,67.8542,67.7051,67.8367,11547.0
2020-09-25 14:40:00,77.32,77.48,77.31,77.4,16562.0,67.8367,67.977,67.8279,67.9069,16562.0
2020-09-25 14:50:00,77.39,77.6,77.39,77.58,21925.0,67.8981,68.0823,67.8981,68.0648,21925.0
2020-09-25 15:00:00,77.56,77.74,77.56,77.73,25131.0,68.0472,68.2051,68.0472,68.1964,25131.0
2020-09-25 15:10:00,77.7,77.88,77.63,77.88,23770.0,68.1701,68.328,68.1086,68.328,23770.0
2020-09-25 15:20:00,77.83,77.95,77.83,77.94,26793.0,68.2841,68.3894,68.2841,68.3806,26793.0
2020-09-25 15:30:00,77.93,77.93,77.66,77.7,31921.0,68.3718,68.3718,68.135,68.1701,31921.0
2020-09-25 15:40:00,77.71,77.82,77.57,77.81,39884.0,68.1788,68.2753,68.056,68.2666,39884.0
2020-09-25 15:50:00,77.8,77.81,77.64,77.7,122482.0,68.2578,68.2666,68.1174,68.1701,122482.0
2020-09-28 09:30:00,78.77,79.27,78.77,78.89,35167.0,69.1088,69.5475,69.1088,69.2141,35167.0
2020-09-28 09:40:00,78.9,79.34,78.82,79.34,17609.0,69.2229,69.6089,69.1527,69.6089,17609.0
2020-09-28 09:50:00,79.34,79.34,78.95,79.04,15559.0,69.6089,69.6089,69.2667,69.3457,15559.0
2020-09-28 10:00:00,79.08,79.11,78.86,78.92,16048.0,69.3808,69.4071,69.1878,69.2404,16048.0
2020-09-28 10:10:00,78.92,79.39,78.92,79.35,14738.0,69.2404,69.6528,69.2404,69.6177,14738.0
2020-09-28 10:20:00,79.36,79.72,79.35,79.52,18035.0,69.6265,69.9423,69.6177,69.7668,18035.0
2020-09-28 10:30:00,79.45,79.61,79.38,79.41,19553.0,69.7054,69.8458,69.644,69.6703,19553.0
2020-09-28 10:40:00,79.41,79.56,79.3,79.3,13729.0,69.6703,69.8019,69.5738,69.5738,13729.0
2020-09-28 10:50:00,79.31,79.32,79.16,79.27,11141.0,69.5826,69.5914,69.451,69.5475,11141.0
2020-09-28 11:00:00,79.3,79.65,79.26,79.63,19557.0,69.5738,69.8809,69.5387,69.8633,19557.0
2020-09-28 11:10:00,79.63,79.83,79.59,79.75,19580.0,69.8633,70.0388,69.8282,69.9686,19580.0
2020-09-28 11:20:00,79.75,79.75,79.43,79.52,16427.0,69.9686,69.9686,69.6879,69.7668,16427.0
2020-09-28 11:30:00,79.51,79.74,79.51,79.71,18873.0,69.7581,69.9598,69.7581,69.9335,18873.0
2020-09-28 11:40:00,79.7,79.71,79.44,79.52,12086.0,69.9248,69.9335,69.6966,69.7668,12086.0
2020-09-28 11:50:00,79.5,79.57,79.31,79.39,24220.0,69.7493,69.8107,69.5826,69.6528,24220.0
2020-09-28 12:00:00,79.4,79.41,79.31,79.37,14547.0,69.6616,69.6703,69.5826,69.6352,14547.0
2020-09-28 12:10:00,79.38,79.5,79.31,79.36,26448.0,69.644,69.7493,69.5826,69.6265,26448.0
2020-09-28 12:20:00,79.37,79.43,79.26,79.42,15703.0,69.6352,69.6879,69.5387,69.6791,15703.0
2020-09-28 12:30:00,79.46,79.55,79.33,79.5,12216.0,69.7142,69.7932,69.6001,69.7493,12216.0
2020-09-28 12:40:00,79.54,79.64,79.53,79.54,37545.0,69.7844,69.8721,69.7756,69.7844,37545.0
2020-09-28 12:50:00,79.58,79.65,79.55,79.63,13115.0,69.8195,69.8809,69.7932,69.8633,13115.0
2020-09-28 13:00:00,79.62,79.64,79.44,79.45,14137.0,69.8546,69.8721,69.6966,69.7054,14137.0
2020-09-28 13:10:00,79.46,79.6,79.43,79.54,9425.0,69.7142,69.837,69.6879,69.7844,9425.0
2020-09-28 13:20:00,79.55,79.7,79.55,79.59,14370.0,69.7932,69.9248,69.7932,69.8282,14370.0
2020-09-28 13:30:00,79.6,79.79,79.6,79.7,23114.0,69.837,70.0037,69.837,69.9248,23114.0
2020-09-28 13:40:00,79.7,79.74,79.61,79.69,22700.0,69.9248,69.9598,69.8458,69.916,22700.0
2020-09-28 13:50:00,79.7,79.73,79.64,79.67,12165.0,69.9248,69.9511,69.8721,69.8984,12165.0
2020-09-28 14:00:00,79.67,79.74,79.6,79.71,17753.0,69.8984,69.9598,69.837,69.9335,17753.0
2020-09-28 14:10:00,79.72,79.83,79.69,79.71,26321.0,69.9423,70.0388,69.916,69.9335,26321.0
2020-09-28 14:20:00,79.7,79.7,79.49,79.57,10902.0,69.9248,69.9248,69.7405,69.8107,10902.0
2020-09-28 14:30:00,79.58,79.66,79.54,79.66,16125.0,69.8195,69.8897,69.7844,69.8897,16125.0
2020-09-28 14:40:00,79.66,79.82,79.6,79.68,23969.0,69.8897,70.03,69.837,69.9072,23969.0
2020-09-28 14:50:00,79.69,79.76,79.64,79.69,13042.0,69.916,69.9774,69.8721,69.916,13042.0
2020-09-28 15:00:00,79.66,79.71,79.55,79.58,20130.0,69.8897,69.9335,69.7932,69.8195,20130.0
2020-09-28 15:10:00,79.57,79.72,79.52,79.57,23362.0,69.8107,69.9423,69.7668,69.8107,23362.0
2020-09-28 15:20:00,79.56,79.69,79.54,79.62,23892.0,69.8019,69.916,69.7844,69.8546,23892.0
2020-09-28 15:30:00,79.6,79.61,79.41,79.48,31323.0,69.837,69.8458,69.6703,69.7317,31323.0
2020-09-28 15:40:00,79.47,79.68,79.43,79.48,56232.0,69.723,69.9072,69.6879,69.7317,56232.0
2020-09-28 15:50:00,79.46,79.61,79.41,79.59,152338.0,69.7142,69.8458,69.6703,69.8282,152338.0
2020-09-29 09:30:00,79.54,79.66,79.41,79.66,27939.0,69.7844,69.8897,69.6703,69.8897,27939.0
2020-09-29 09:40:00,79.72,80.01,79.63,79.93,19620.0,69.9423,70.1967,69.8633,70.1265,19620.0
2020-09-29 09:50:00,79.91,79.91,79.65,79.7,13794.0,70.109,70.109,69.8809,69.9248,13794.0
2020-09-29 10:00:00,79.7,79.99,79.67,79.85,15010.0,69.9248,70.1792,69.8984,70.0564,15010.0
2020-09-29 10:10:00,79.84,79.95,79.8,79.87,19745.0,70.0476,70.1441,70.0125,70.0739,19745.0
2020-09-29 10:20:00,79.87,80.03,79.85,79.94,15612.0,70.0739,70.2143,70.0564,70.1353,15612.0
2020-09-29 10:30:00,79.88,79.92,79.54,79.54,32476.0,70.0827,70.1178,69.7844,69.7844,32476.0
2020-09-29 10:40:00,79.54,79.66,79.5,79.61,72104.0,69.7844,69.8897,69.7493,69.8458,72104.0
2020-09-29 10:50:00,79.61,79.76,79.51,79.53,40185.0,69.8458,69.9774,69.7581,69.7756,40185.0
2020-09-29 11:00:00,79.54,79.61,79.43,79.57,21326.0,69.7844,69.8458,69.6879,69.8107,21326.0
2020-09-29 11:10:00,79.54,79.64,79.5,79.58,22638.0,69.7844,69.8721,69.7493,69.8195,22638.0
2020-09-29 11:20:00,79.58,79.64,79.38,79.39,13594.0,69.8195,69.8721,69.644,69.6528,13594.0
2020-09-29 11:30:00,79.38,79.39,79.16,79.34,29835.0,69.644,69.6528,69.451,69.6089,29835.0
2020-09-29 11:40:00,79.35,79.35,78.9,78.99,26598.0,69.6177,69.6177,69.2229,69.3018,26598.0
2020-09-29 11:50:00,79.03,79.28,78.99,79.15,31263.0,69.3369,69.5563,69.3018,69.4422,31263.0
2020-09-29 12:00:00,79.15,79.18,79.01,79.13,20755.0,69.4422,69.4685,69.3194,69.4247,20755.0
2020-09-29 12:10:00,79.13,79.21,79.11,79.16,19720.0,69.4247,69.4949,69.4071,69.451,19720.0
2020-09-29 12:20:00,79.16,79.23,79.11,79.22,19466.0,69.451,69.5124,69.4071,69.5036,19466.0
2020-09-29 12:30:00,79.18,79.29,79.14,79.24,10838.0,69.4685,69.565,69.4334,69.5212,10838.0
2020-09-29 12:40:00,79.21,79.21,79.13,79.2,9515.0,69.4949,69.4949,69.4247,69.4861,9515.0
2020-09-29 12:50:00,79.18,79.19,79.13,79.17,11883.0,69.4685,69.4773,69.4247,69.4598,11883.0
2020-09-29 13:00:00,79.17,79.2,78.91,78.95,17105.0,69.4598,69.4861,69.2316,69.2667,17105.0
2020-09-29 13:10:00,78.95,79.11,78.91,79.1,33563.0,69.2667,69.4071,69.2316,69.3983,33563.0
2020-09-29 13:20:00,79.09,79.2,79.08,79.19,10501.0,69.3896,69.4861,69.3808,69.4773,10501.0
2020-09-29 13:30:00,79.2,79.29,79.2,79.23,16825.0,69.4861,69.565,69.4861,69.5124,16825.0
2020-09-29 13:40:00,79.25,79.37,79.24,79.35,22234.0,69.5299,69.6352,69.5212,69.6177,22234.0
2020-09-29 13:50:00,79.36,79.62,79.36,79.56,22188.0,69.6265,69.8546,69.6265,69.8019,22188.0
2020-09-29 14:00:00,79.56,79.62,79.43,79.44,13279.0,69.8019,69.8546,69.6879,69.6966,13279.0
2020-09-29 14:10:00,79.45,79.49,79.32,79.45,17729.0,69.7054,69.7405,69.5914,69.7054,17729.0
2020-09-29 14:20:00,79.44,79.53,79.34,79.52,19143.0,69.6966,69.7756,69.6089,69.7668,19143.0
2020-09-29 14:30:00,79.5,79.52,79.39,79.44,17627.0,69.7493,69.7668,69.6528,69.6966,17627.0
2020-09-29 14:40:00,79.45,79.48,79.39,79.39,16428.0,69.7054,69.7317,69.6528,69.6528,16428.0
2020-09-29 14:50:00,79.38,79.44,79.34,79.35,14979.0,69.644,69.6966,69.6089,69.6177,14979.0
2020-09-29 15:00:00,79.37,79.4,79.31,79.34,13990.0,69.6352,69.6616,69.5826,69.6089,13990.0
2020-09-29 15:10:00,79.34,79.49,79.32,79.46,38809.0,69.6089,69.7405,69.5914,69.7142,38809.0
2020-09-29 15:20:00,79.47,79.53,79.41,79.47,34523.0,69.723,69.7756,69.6703,69.723,34523.0
2020-09-29 15:30:00,79.45,79.47,79.3,79.34,25244.0,69.7054,69.723,69.5738,69.6089,25244.0
2020-09-29 15:40:00,79.34,79.5,79.3,79.45,39395.0,69.6089,69.7493,69.5738,69.7054,39395.0
2020-09-29 15:50:00,79.44,79.45,79.09,79.17,239062.0,69.6966,69.7054,69.3896,69.4598,239062.0
2020-09-30 09:30:00,79.26,79.62,79.2,79.52,31542.0,69.5387,69.8546,69.4861,69.7668,31542.0
2020-09-30 09:40:00,79.51,79.82,79.5,79.66,8208.0,69.7581,70.03,69.7493,69.8897,8208.0
2020-09-30 09:50:00,79.64,79.88,79.57,79.85,19560.0,69.8721,70.0827,69.8107,70.0564,19560.0
2020-09-30 10:00:00,79.88,80.18,79.73,79.95,33512.0,70.0827,70.3459,69.9511,70.1441,33512.0
2020-09-30 10:10:00,79.97,80.07,79.93,80.02,24026.0,70.1616,70.2494,70.1265,70.2055,24026.0
2020-09-30 10:20:00,80.04,80.21,79.97,80.0,20639.0,70.2231,70.3722,70.1616,70.188,20639.0
2020-09-30 10:30:00,80.02,80.12,79.98,80.05,20600.0,70.2055,70.2932,70.1704,70.2318,20600.0
2020-09-30 10:40:00,80.05,80.25,80.05,80.17,17785.0,70.2318,70.4073,70.2318,70.3371,17785.0
2020-09-30 10:50:00,80.16,80.16,79.99,79.99,10844.0,70.3283,70.3283,70.1792,70.1792,10844.0
2020-09-30 11:00:00,80.01,80.01,79.8,79.88,18761.0,70.1967,70.1967,70.0125,70.0827,18761.0
2020-09-30 11:10:00,79.89,80.01,79.86,80.01,14417.0,70.0915,70.1967,70.0651,70.1967,14417.0
2020-09-30 11:20:00,80.02,80.16,79.99,80.09,16878.0,70.2055,70.3283,70.1792,70.2669,16878.0
2020-09-30 11:30:00,80.09,80.12,79.93,79.95,22443.0,70.2669,70.2932,70.1265,70.1441,22443.0
2020-09-30 11:40:00,79.97,80.02,79.87,80.02,20068.0,70.1616,70.2055,70.0739,70.2055,20068.0
2020-09-30 11:50:00,80.02,80.04,79.95,80.01,15317.0,70.2055,70.2231,70.1441,70.1967,15317.0
2020-09-30 12:00:00,80.01,80.1,80.01,80.09,11744.0,70.1967,70.2757,70.1967,70.2669,11744.0
2020-09-30 12:10:00,80.08,80.23,80.08,80.18,15067.0,70.2581,70.3898,70.2581,70.3459,15067.0
2020-09-30 12:20:00,80.19,80.4,80.19,80.4,63749.0,70.3547,70.5389,70.3547,70.5389,63749.0
2020-09-30 12:30:00,80.41,80.44,80.25,80.27,23293.0,70.5477,70.574,70.4073,70.4248,23293.0
2020-09-30 12:40:00,80.27,80.27,80.07,80.1,15786.0,70.4248,70.4248,70.2494,70.2757,15786.0
2020-09-30 12:50:00,80.09,80.11,79.98,80.09,15825.0,70.2669,70.2845,70.1704,70.2669,15825.0
2020-09-30 13:00:00,80.07,80.07,79.81,79.83,11156.0,70.2494,70.2494,70.0213,70.0388,11156.0
2020-09-30 13:10:00,79.83,79.84,79.76,79.81,10164.0,70.0388,70.0476,69.9774,70.0213,10164.0
2020-09-30 13:20:00,79.81,79.88,79.77,79.83,10159.0,70.0213,70.0827,69.9862,70.0388,10159.0
2020-09-30 13:30:00,79.82,79.94,79.8,79.9,13230.0,70.03,70.1353,70.0125,70.1002,13230.0
2020-09-30 13:40:00,79.91,79.96,79.83,79.96,13178.0,70.109,70.1529,70.0388,70.1529,13178.0
2020-09-30 13:50:00,79.95,80.01,79.9,80.0,20828.0,70.1441,70.1967,70.1002,70.188,20828.0
2020-09-30 14:00:00,80.0,80.25,79.99,80.23,19800.0,70.188,70.4073,70.1792,70.3898,19800.0
2020-09-30 14:10:00,80.23,80.26,80.09,80.11,35642.0,70.3898,70.4161,70.2669,70.2845,35642.0
2020-09-30 14:20:00,80.12,80.25,79.59,79.83,45903.0,70.2932,70.4073,69.8282,70.0388,45903.0
2020-09-30 14:30:00,79.79,79.91,79.7,79.8,63827.0,70.0037,70.109,69.9248,70.0125,63827.0
2020-09-30 14:40:00,79.83,79.86,79.45,79.47,30502.0,70.0388,70.0651,69.7054,69.723,30502.0
2020-09-30 14:50:00,79.47,79.88,79.43,79.83,27523.0,69.723,70.0827,69.6879,70.0388,27523.0
2020-09-30 15:00:00,79.83,79.93,79.7,79.84,27821.0,70.0388,70.1265,69.9248,70.0476,27821.0
2020-09-30 15:10:00,79.83,79.88,79.15,79.17,51002.0,70.0388,70.0827,69.4422,69.4598,51002.0
2020-09-30 15:20:00,79.19,79.44,79.03,79.4,50524.0,69.4773,69.6966,69.3369,69.6616,50524.0
2020-09-30 15:30:00,79.38,79.44,79.21,79.4,41528.0,69.644,69.6966,69.4949,69.6616,41528.0
2020-09-30 15:40:00,79.41,79.84,79.33,79.82,55489.0,69.6703,70.0476,69.6001,70.03,55489.0
2020-09-30 15:50:00,79.83,80.11,79.73,79.74,164182.0,70.0388,70.2845,69.9511,69.9598,164182.0
2020-10-01 09:30:00,80.11,80.95,79.85,80.63,55124.0,70.2845,71.0214,70.0564,70.7407,55124.0
2020-10-01 09:40:00,80.65,80.76,80.25,80.41,29027.0,70.7582,70.8547,70.4073,70.5477,29027.0
2020-10-01 09:50:00,80.44,80.49,80.05,80.05,35565.0,70.574,70.6179,70.2318,70.2318,35565.0
2020-10-01 10:00:00,80.04,80.11,79.73,79.75,28499.0,70.2231,70.2845,69.9511,69.9686,28499.0
2020-10-01 10:10:00,79.79,79.86,79.57,79.71,33262.0,70.0037,70.0651,69.8107,69.9335,33262.0
2020-10-01 10:20:00,79.74,79.86,79.49,79.65,25236.0,69.9598,70.0651,69.7405,69.8809,25236.0
2020-10-01 10:30:00,79.64,79.93,79.59,79.86,16046.0,69.8721,70.1265,69.8282,70.0651,16046.0
2020-10-01 10:40:00,79.86,79.93,79.65,79.69,15301.0,70.0651,70.1265,69.8809,69.916,15301.0
2020-10-01 10:50:00,79.65,79.73,79.47,79.67,20943.0,69.8809,69.9511,69.723,69.8984,20943.0
2020-10-01 11:00:00,79.7,79.79,79.41,79.42,23267.0,69.9248,70.0037,69.6703,69.6791,23267.0
2020-10-01 11:10:00,79.41,79.6,79.26,79.45,28030.0,69.6703,69.837,69.5387,69.7054,28030.0
2020-10-01 11:20:00,79.46,79.68,79.4,79.64,21360.0,69.7142,69.9072,69.6616,69.8721,21360.0
2020-10-01 11:30:00,79.66,79.78,79.63,79.63,27429.0,69.8897,69.9949,69.8633,69.8633,27429.0
2020-10-01 11:40:00,79.68,79.69,79.47,79.47,11407.0,69.9072,69.916,69.723,69.723,11407.0
2020-10-01 11:50:00,79.49,79.61,79.44,79.52,10068.0,69.7405,69.8458,69.6966,69.7668,10068.0
2020-10-01 12:00:00,79.52,79.55,79.41,79.48,29857.0,69.7668,69.7932,69.6703,69.7317,29857.0
2020-10-01 12:10:00,79.46,79.55,79.38,79.49,17071.0,69.7142,69.7932,69.644,69.7405,17071.0
2020-10-01 12:20:00,79.51,79.69,79.47,79.55,18724.0,69.7581,69.916,69.723,69.7932,18724.0
2020-10-01 12:30:00,79.55,79.64,79.5,79.55,11016.0,69.7932,69.8721,69.7493,69.7932,11016.0
2020-10-01 12:40:00,79.56,79.62,79.51,79.53,7528.0,69.8019,69.8546,69.7581,69.7756,7528.0
2020-10-01 12:50:00,79.54,79.62,79.54,79.56,11849.0,69.7844,69.8546,69.7844,69.8019,11849.0
2020-10-01 13:00:00,79.57,79.68,79.51,79.65,11502.0,69.8107,69.9072,69.7581,69.8809,11502.0
2020-10-01 13:10:00,79.64,79.64,79.36,79.39,22547.0,69.8721,69.8721,69.6265,69.6528,22547.0
2020-10-01 13:20:00,79.39,79.46,79.26,79.32,15232.0,69.6528,69.7142,69.5387,69.5914,15232.0
2020-10-01 13:30:00,79.34,79.49,79.32,79.4,16638.0,69.6089,69.7405,69.5914,69.6616,16638.0
2020-10-01 13:40:00,79.39,79.4,79.2,79.22,12389.0,69.6528,69.6616,69.4861,69.5036,12389.0
2020-10-01 13:50:00,79.22,79.38,79.08,79.14,27220.0,69.5036,69.644,69.3808,69.4334,27220.0
2020-10-01 14:00:00,79.18,79.29,78.74,78.85,42825.0,69.4685,69.565,69.0825,69.179,42825.0
2020-10-01 14:10:00,78.84,79.01,78.72,78.77,26720.0,69.1702,69.3194,69.065,69.1088,26720.0
2020-10-01 14:20:00,78.76,79.04,78.7,79.01,28875.0,69.1,69.3457,69.0474,69.3194,28875.0
2020-10-01 14:30:00,79.0,79.23,78.97,79.18,19447.0,69.3106,69.5124,69.2843,69.4685,19447.0
2020-10-01 14:40:00,79.2,79.29,79.13,79.23,13709.0,69.4861,69.565,69.4247,69.5124,13709.0
2020-10-01 14:50:00,79.26,79.36,79.2,79.26,13250.0,69.5387,69.6265,69.4861,69.5387,13250.0
2020-10-01 15:00:00,79.28,79.44,79.18,79.27,36806.0,69.5563,69.6966,69.4685,69.5475,36806.0
2020-10-01 15:10:00,79.3,79.39,79.19,79.19,18966.0,69.5738,69.6528,69.4773,69.4773,18966.0
2020-10-01 15:20:00,79.19,79.21,79.02,79.14,15922.0,69.4773,69.4949,69.3282,69.4334,15922.0
2020-10-01 15:30:00,79.11,79.19,79.02,79.11,29398.0,69.4071,69.4773,69.3282,69.4071,29398.0
2020-10-01 15:40:00,79.14,79.17,78.97,79.06,28169.0,69.4334,69.4598,69.2843,69.3633,28169.0
2020-10-01 15:50:00,79.11,79.43,79.08,79.36,75263.0,69.4071,69.6879,69.3808,69.6265,75263.0
2020-10-02 09:30:00,78.01,78.83,78.0,78.83,37548.0,68.442,69.1615,68.4333,69.1615,37548.0
2020-10-02 09:40:00,78.62,78.81,78.54,78.67,27647.0,68.9772,69.1439,68.907,69.0211,27647.0
2020-10-02 09:50:00,78.69,78.7,78.42,78.7,34467.0,69.0386,69.0474,68.8017,69.0474,34467.0
2020-10-02 10:00:00,78.66,79.05,78.66,79.02,16370.0,69.0123,69.3545,69.0123,69.3282,16370.0
2020-10-02 10:10:00,79.02,79.09,78.89,78.95,14938.0,69.3282,69.3896,69.2141,69.2667,14938.0
2020-10-02 10:20:00,78.97,79.01,78.74,78.98,9921.0,69.2843,69.3194,69.0825,69.2931,9921.0
2020-10-02 10:30:00,78.96,78.99,78.68,78.69,14280.0,69.2755,69.3018,69.0299,69.0386,14280.0
2020-10-02 10:40:00,78.66,78.87,78.63,78.75,18947.0,69.0123,69.1966,68.986,69.0913,18947.0
2020-10-02 10:50:00,78.75,78.97,78.7,78.96,20385.0,69.0913,69.2843,69.0474,69.2755,20385.0
2020-10-02 11:00:00,78.95,79.13,78.84,79.07,20779.0,69.2667,69.4247,69.1702,69.372,20779.0
2020-10-02 11:10:00,79.07,79.26,79.0,79.21,11051.0,69.372,69.5387,69.3106,69.4949,11051.0
2020-10-02 11:20:00,79.17,79.22,79.03,79.05,12729.0,69.4598,69.5036,69.3369,69.3545,12729.0
2020-10-02 11:30:00,79.03,79.04,78.67,78.69,16194.0,69.3369,69.3457,69.0211,69.0386,16194.0
2020-10-02 11:40:00,78.66,78.89,78.66,78.81,20609.0,69.0123,69.2141,69.0123,69.1439,20609.0
2020-10-02 11:50:00,78.84,78.87,78.62,78.73,46995.0,69.1702,69.1966,68.9772,69.0737,46995.0
2020-10-02 12:00:00,78.7,78.95,78.53,78.83,48765.0,69.0474,69.2667,68.8983,69.1615,48765.0
2020-10-02 12:10:00,78.83,79.26,78.82,79.22,27021.0,69.1615,69.5387,69.1527,69.5036,27021.0
2020-10-02 12:20:00,79.3,79.35,79.13,79.17,21253.0,69.5738,69.6177,69.4247,69.4598,21253.0
2020-10-02 12:30:00,79.18,79.52,79.09,79.49,20854.0,69.4685,69.7668,69.3896,69.7405,20854.0
2020-10-02 12:40:00,79.48,79.59,79.46,79.58,16100.0,69.7317,69.8282,69.7142,69.8195,16100.0
2020-10-02 12:50:00,79.58,79.72,79.46,79.61,16276.0,69.8195,69.9423,69.7142,69.8458,16276.0
2020-10-02 13:00:00,79.69,79.73,79.4,79.5,10988.0,69.916,69.9511,69.6616,69.7493,10988.0
2020-10-02 13:10:00,79.49,79.56,79.3,79.45,15069.0,69.7405,69.8019,69.5738,69.7054,15069.0
2020-10-02 13:20:00,79.45,79.57,79.41,79.5,8867.0,69.7054,69.8107,69.6703,69.7493,8867.0
2020-10-02 13:30:00,79.52,79.52,79.28,79.41,8228.0,69.7668,69.7668,69.5563,69.6703,8228.0
2020-10-02 13:40:00,79.39,79.41,79.06,79.12,13973.0,69.6528,69.6703,69.3633,69.4159,13973.0
2020-10-02 13:50:00,79.16,79.19,79.02,79.16,11587.0,69.451,69.4773,69.3282,69.451,11587.0
2020-10-02 14:00:00,79.17,79.6,79.17,79.6,13482.0,69.4598,69.837,69.4598,69.837,13482.0
2020-10-02 14:10:00,79.61,79.7,79.55,79.63,14178.0,69.8458,69.9248,69.7932,69.8633,14178.0
2020-10-02 14:20:00,79.65,79.68,79.5,79.6,12985.0,69.8809,69.9072,69.7493,69.837,12985.0
2020-10-02 14:30:00,79.61,79.76,79.37,79.39,25577.0,69.8458,69.9774,69.6352,69.6528,25577.0
2020-10-02 14:40:00,79.4,79.56,79.36,79.44,10706.0,69.6616,69.8019,69.6265,69.6966,10706.0
2020-10-02 14:50:00,79.42,79.81,79.33,79.69,21691.0,69.6791,70.0213,69.6001,69.916,21691.0
2020-10-02 15:00:00,79.67,79.71,79.51,79.58,14702.0,69.8984,69.9335,69.7581,69.8195,14702.0
2020-10-02 15:10:00,79.59,79.84,79.36,79.53,27120.0,69.8282,70.0476,69.6265,69.7756,27120.0
2020-10-02 15:20:00,79.54,79.71,79.5,79.67,22982.0,69.7844,69.9335,69.7493,69.8984,22982.0
2020-10-02 15:30:00,79.67,79.99,79.66,79.91,46907.0,69.8984,70.1792,69.8897,70.109,46907.0
2020-10-02 15:40:00,79.93,79.94,79.56,79.72,43044.0,70.1265,70.1353,69.8019,69.9423,43044.0
2020-10-02 15:50:00,79.74,79.74,79.42,79.42,111546.0,69.9598,69.9598,69.6791,69.6791,111546.0
2020-10-05 09:30:00,80.14,80.92,79.97,80.53,64779.0,70.3108,70.9951,70.1616,70.653,64779.0
2020-10-05 09:40:00,80.59,80.9,80.5,80.63,26910.0,70.7056,70.9776,70.6266,70.7407,26910.0
2020-10-05 09:50:00,80.65,80.86,80.53,80.81,41542.0,70.7582,70.9425,70.653,70.8986,41542.0
2020-10-05 10:00:00,80.84,80.97,80.59,80.82,36431.0,70.9249,71.039,70.7056,70.9074,36431.0
2020-10-05 10:10:00,80.81,80.9,80.75,80.82,38596.0,70.8986,70.9776,70.846,70.9074,38596.0
2020-10-05 10:20:00,80.82,80.84,80.52,80.52,20110.0,70.9074,70.9249,70.6442,70.6442,20110.0
2020-10-05 10:30:00,80.55,81.08,80.54,81.07,40759.0,70.6705,71.1355,70.6617,71.1267,40759.0
2020-10-05 10:40:00,81.06,81.27,80.94,81.23,49322.0,71.118,71.3022,71.0127,71.2671,49322.0
2020-10-05 10:50:00,81.28,81.62,81.26,81.52,60270.0,71.311,71.6093,71.2934,71.5215,60270.0
2020-10-05 11:00:00,81.53,81.62,81.41,81.6,41400.0,71.5303,71.6093,71.425,71.5917,41400.0
2020-10-05 11:10:00,81.6,81.62,81.3,81.57,57006.0,71.5917,71.6093,71.3285,71.5654,57006.0
2020-10-05 11:20:00,81.58,81.79,81.57,81.72,53663.0,71.5742,71.7584,71.5654,71.697,53663.0
2020-10-05 11:30:00,81.71,81.74,81.42,81.43,39820.0,71.6882,71.7145,71.4338,71.4426,39820.0
2020-10-05 11:40:00,81.42,81.47,81.3,81.4,25478.0,71.4338,71.4777,71.3285,71.4162,25478.0
2020-10-05 11:50:00,81.39,81.43,81.33,81.41,24760.0,71.4075,71.4426,71.3548,71.425,24760.0
2020-10-05 12:00:00,81.44,81.46,81.33,81.37,29897.0,71.4513,71.4689,71.3548,71.3899,29897.0
2020-10-05 12:10:00,81.38,81.4,81.19,81.19,24933.0,71.3987,71.4162,71.232,71.232,24933.0
2020-10-05 12:20:00,81.18,81.33,81.13,81.32,22179.0,71.2232,71.3548,71.1794,71.3461,22179.0
2020-10-05 12:30:00,81.32,81.53,81.29,81.47,41403.0,71.3461,71.5303,71.3197,71.4777,41403.0
2020-10-05 12:40:00,81.47,81.54,81.43,81.45,31092.0,71.4777,71.5391,71.4426,71.4601,31092.0
2020-10-05 12:50:00,81.42,81.43,81.28,81.36,23180.0,71.4338,71.4426,71.311,71.3812,23180.0
2020-10-05 13:00:00,81.33,81.35,81.16,81.23,26978.0,71.3548,71.3724,71.2057,71.2671,26978.0
2020-10-05 13:10:00,81.25,81.36,81.25,81.25,22551.0,71.2846,71.3812,71.2846,71.2846,22551.0
2020-10-05 13:20:00,81.25,81.27,81.18,81.21,17883.0,71.2846,71.3022,71.2232,71.2496,17883.0
2020-10-05 13:30:00,81.2,81.32,81.11,81.22,30055.0,71.2408,71.3461,71.1618,71.2583,30055.0
2020-10-05 13:40:00,81.21,81.24,81.1,81.11,20293.0,71.2496,71.2759,71.153,71.1618,20293.0
2020-10-05 13:50:00,81.12,81.16,81.05,81.1,24169.0,71.1706,71.2057,71.1092,71.153,24169.0
2020-10-05 14:00:00,81.08,81.2,81.04,81.12,34133.0,71.1355,71.2408,71.1004,71.1706,34133.0
2020-10-05 14:10:00,81.12,81.21,81.11,81.17,34181.0,71.1706,71.2496,71.1618,71.2145,34181.0
2020-10-05 14:20:00,81.17,81.32,81.01,81.15,36804.0,71.2145,71.3461,71.0741,71.1969,36804.0
2020-10-05 14:30:00,81.14,81.29,81.12,81.16,29694.0,71.1881,71.3197,71.1706,71.2057,29694.0
2020-10-05 14:40:00,81.17,81.27,81.08,81.27,40085.0,71.2145,71.3022,71.1355,71.3022,40085.0
2020-10-05 14:50:00,81.26,81.53,81.19,81.49,44593.0,71.2934,71.5303,71.232,71.4952,44593.0
2020-10-05 15:00:00,81.51,81.54,81.43,81.54,58714.0,71.5128,71.5391,71.4426,71.5391,58714.0
2020-10-05 15:10:00,81.53,81.69,81.52,81.64,45712.0,71.5303,71.6707,71.5215,71.6268,45712.0
2020-10-05 15:20:00,81.64,81.68,81.58,81.6,44436.0,71.6268,71.6619,71.5742,71.5917,44436.0
2020-10-05 15:30:00,81.61,81.74,81.56,81.64,60125.0,71.6005,71.7145,71.5566,71.6268,60125.0
2020-10-05 15:40:00,81.65,81.67,81.51,81.64,127013.0,71.6356,71.6531,71.5128,71.6268,127013.0
2020-10-05 15:50:00,81.65,81.67,81.42,81.44,215746.0,71.6356,71.6531,71.4338,71.4513,215746.0
2020-10-06 09:30:00,80.68,81.66,79.32,80.94,286007.0,70.7846,71.6444,69.5914,71.0127,286007.0
2020-10-06 09:40:00,80.99,81.05,80.0,80.11,101421.0,71.0565,71.1092,70.188,70.2845,101421.0
2020-10-06 09:50:00,80.12,81.25,80.11,81.16,139854.0,70.2932,71.2846,70.2845,71.2057,139854.0
2020-10-06 10:00:00,81.2,81.2,80.36,80.49,52214.0,71.2408,71.2408,70.5038,70.6179,52214.0
2020-10-06 10:10:00,80.57,81.22,80.42,81.02,42379.0,70.688,71.2583,70.5564,71.0829,42379.0
2020-10-06 10:20:00,80.97,81.22,80.91,81.11,32854.0,71.039,71.2583,70.9863,71.1618,32854.0
2020-10-06 10:30:00,81.11,81.51,80.95,81.51,89347.0,71.1618,71.5128,71.0214,71.5128,89347.0
2020-10-06 10:40:00,81.45,81.55,80.83,81.0,57947.0,71.4601,71.5479,70.9162,71.0653,57947.0
2020-10-06 10:50:00,81.04,81.16,81.01,81.11,49268.0,71.1004,71.2057,71.0741,71.1618,49268.0
2020-10-06 11:00:00,81.11,81.28,81.03,81.25,53579.0,71.1618,71.311,71.0916,71.2846,53579.0
2020-10-06 11:10:00,81.28,81.5,81.25,81.5,45809.0,71.311,71.504,71.2846,71.504,45809.0
2020-10-06 11:20:00,81.47,81.48,81.19,81.4,58950.0,71.4777,71.4864,71.232,71.4162,58950.0
2020-10-06 11:30:00,81.4,81.45,81.2,81.34,39959.0,71.4162,71.4601,71.2408,71.3636,39959.0
2020-10-06 11:40:00,81.34,81.4,81.1,81.11,27680.0,71.3636,71.4162,71.153,71.1618,27680.0
2020-10-06 11:50:00,81.1,81.18,80.87,81.11,75255.0,71.153,71.2232,70.9513,71.1618,75255.0
2020-10-06 12:00:00,81.11,81.5,81.01,81.38,82947.0,71.1618,71.504,71.0741,71.3987,82947.0
2020-10-06 12:10:00,81.39,81.63,81.38,81.56,27985.0,71.4075,71.618,71.3987,71.5566,27985.0
2020-10-06 12:20:00,81.52,81.73,81.44,81.71,28226.0,71.5215,71.7058,71.4513,71.6882,28226.0
2020-10-06 12:30:00,81.69,82.06,81.66,81.94,35040.0,71.6707,71.9953,71.6444,71.89,35040.0
2020-10-06 12:40:00,81.97,82.08,81.89,81.97,44043.0,71.9163,72.0128,71.8462,71.9163,44043.0
2020-10-06 12:50:00,82.01,82.13,81.97,82.07,11197.0,71.9514,72.0567,71.9163,72.0041,11197.0
2020-10-06 13:00:00,82.09,82.28,82.01,82.17,17409.0,72.0216,72.1883,71.9514,72.0918,17409.0
2020-10-06 13:10:00,82.17,82.18,82.05,82.15,22603.0,72.0918,72.1006,71.9865,72.0743,22603.0
2020-10-06 13:20:00,82.17,82.42,82.09,82.29,41479.0,72.0918,72.3111,72.0216,72.1971,41479.0
2020-10-06 13:30:00,82.28,82.4,82.17,82.29,25209.0,72.1883,72.2936,72.0918,72.1971,25209.0
2020-10-06 13:40:00,82.29,82.41,82.05,82.08,16987.0,72.1971,72.3024,71.9865,72.0128,16987.0
2020-10-06 13:50:00,82.08,82.13,81.83,82.09,32903.0,72.0128,72.0567,71.7935,72.0216,32903.0
2020-10-06 14:00:00,82.09,82.22,82.03,82.03,18060.0,72.0216,72.1357,71.969,71.969,18060.0
2020-10-06 14:10:00,82.06,82.42,82.06,82.39,11026.0,71.9953,72.3111,71.9953,72.2848,11026.0
2020-10-06 14:20:00,82.39,82.6,82.31,82.58,17878.0,72.2848,72.4691,72.2146,72.4515,17878.0
2020-10-06 14:30:00,82.6,82.68,82.47,82.66,22688.0,72.4691,72.5393,72.355,72.5217,22688.0
2020-10-06 14:40:00,82.64,82.86,82.26,82.27,25165.0,72.5042,72.6972,72.1708,72.1795,25165.0
2020-10-06 14:50:00,82.26,82.27,80.62,80.85,61472.0,72.1708,72.1795,70.7319,70.9337,61472.0
2020-10-06 15:00:00,80.85,80.87,80.32,80.53,56648.0,70.9337,70.9513,70.4687,70.653,56648.0
2020-10-06 15:10:00,80.47,80.66,80.02,80.08,40164.0,70.6003,70.767,70.2055,70.2581,40164.0
2020-10-06 15:20:00,80.12,80.52,80.1,80.52,52564.0,70.2932,70.6442,70.2757,70.6442,52564.0
2020-10-06 15:30:00,80.5,80.52,80.06,80.08,82646.0,70.6266,70.6442,70.2406,70.2581,82646.0
2020-10-06 15:40:00,80.03,80.11,79.45,79.51,100585.0,70.2143,70.2845,69.7054,69.7581,100585.0
2020-10-06 15:50:00,79.46,79.52,79.07,79.44,270478.0,69.7142,69.7668,69.372,69.6966,270478.0
2020-10-07 09:30:00,80.42,80.75,80.17,80.25,51741.0,70.5564,70.846,70.3371,70.4073,51741.0
2020-10-07 09:40:00,80.27,80.67,80.17,80.63,27390.0,70.4248,70.7758,70.3371,70.7407,27390.0
2020-10-07 09:50:00,80.63,80.63,80.33,80.44,46911.0,70.7407,70.7407,70.4775,70.574,46911.0
2020-10-07 10:00:00,80.47,80.65,80.33,80.63,24591.0,70.6003,70.7582,70.4775,70.7407,24591.0
2020-10-07 10:10:00,80.63,80.87,80.39,80.82,22860.0,70.7407,70.9513,70.5301,70.9074,22860.0
2020-10-07 10:20:00,80.79,80.99,80.69,80.93,31223.0,70.8811,71.0565,70.7933,71.0039,31223.0
2020-10-07 10:30:00,80.93,81.12,80.64,80.66,27159.0,71.0039,71.1706,70.7495,70.767,27159.0
2020-10-07 10:40:00,80.66,80.76,80.48,80.65,24223.0,70.767,70.8547,70.6091,70.7582,24223.0
2020-10-07 10:50:00,80.7,80.72,80.5,80.56,23481.0,70.8021,70.8197,70.6266,70.6793,23481.0
2020-10-07 11:00:00,80.57,80.66,80.46,80.63,17398.0,70.688,70.767,70.5915,70.7407,17398.0
2020-10-07 11:10:00,80.63,80.65,80.38,80.43,25462.0,70.7407,70.7582,70.5214,70.5652,25462.0
2020-10-07 11:20:00,80.44,80.55,80.37,80.46,18943.0,70.574,70.6705,70.5126,70.5915,18943.0
2020-10-07 11:30:00,80.49,80.66,80.48,80.62,23148.0,70.6179,70.767,70.6091,70.7319,23148.0
2020-10-07 11:40:00,80.63,80.71,80.58,80.61,17061.0,70.7407,70.8109,70.6968,70.7231,17061.0
2020-10-07 11:50:00,80.61,80.64,80.46,80.55,13412.0,70.7231,70.7495,70.5915,70.6705,13412.0
2020-10-07 12:00:00,80.57,80.63,80.47,80.56,16493.0,70.688,70.7407,70.6003,70.6793,16493.0
2020-10-07 12:10:00,80.56,80.61,80.49,80.58,16411.0,70.6793,70.7231,70.6179,70.6968,16411.0
2020-10-07 12:20:00,80.59,80.73,80.37,80.5,25781.0,70.7056,70.8284,70.5126,70.6266,25781.0
2020-10-07 12:30:00,80.54,80.68,80.49,80.59,12058.0,70.6617,70.7846,70.6179,70.7056,12058.0
2020-10-07 12:40:00,80.6,80.61,80.46,80.56,18032.0,70.7144,70.7231,70.5915,70.6793,18032.0
2020-10-07 12:50:00,80.58,80.76,80.51,80.76,71519.0,70.6968,70.8547,70.6354,70.8547,71519.0
2020-10-07 13:00:00,80.79,80.84,80.72,80.81,20190.0,70.8811,70.9249,70.8197,70.8986,20190.0
2020-10-07 13:10:00,80.81,80.84,80.77,80.82,20491.0,70.8986,70.9249,70.8635,70.9074,20491.0
2020-10-07 13:20:00,80.8,80.86,80.77,80.79,24048.0,70.8898,70.9425,70.8635,70.8811,24048.0
2020-10-07 13:30:00,80.79,80.91,80.79,80.81,21701.0,70.8811,70.9863,70.8811,70.8986,21701.0
2020-10-07 13:40:00,80.8,81.06,80.76,81.03,23764.0,70.8898,71.118,70.8547,71.0916,23764.0
2020-10-07 13:50:00,81.03,81.11,80.93,80.93,19953.0,71.0916,71.1618,71.0039,71.0039,19953.0
2020-10-07 14:00:00,80.98,81.07,80.9,80.93,15391.0,71.0478,71.1267,70.9776,71.0039,15391.0
2020-10-07 14:10:00,80.95,81.03,80.87,81.03,19214.0,71.0214,71.0916,70.9513,71.0916,19214.0
2020-10-07 14:20:00,81.01,81.16,80.94,81.08,19180.0,71.0741,71.2057,71.0127,71.1355,19180.0
2020-10-07 14:30:00,81.09,81.1,81.0,81.01,22133.0,71.1443,71.153,71.0653,71.0741,22133.0
2020-10-07 14:40:00,81.01,81.03,80.89,81.0,20832.0,71.0741,71.0916,70.9688,71.0653,20832.0
2020-10-07 14:50:00,80.98,81.08,80.95,81.02,19221.0,71.0478,71.1355,71.0214,71.0829,19221.0
2020-10-07 15:00:00,81.04,81.06,80.94,81.04,19763.0,71.1004,71.118,71.0127,71.1004,19763.0
2020-10-07 15:10:00,81.05,81.05,80.81,80.89,39113.0,71.1092,71.1092,70.8986,70.9688,39113.0
2020-10-07 15:20:00,80.88,81.0,80.83,80.88,57892.0,70.96,71.0653,70.9162,70.96,57892.0
2020-10-07 15:30:00,80.88,80.89,80.68,80.77,52377.0,70.96,70.9688,70.7846,70.8635,52377.0
2020-10-07 15:40:00,80.77,80.78,80.52,80.56,73283.0,70.8635,70.8723,70.6442,70.6793,73283.0
2020-10-07 15:50:00,80.64,80.75,80.51,80.51,184114.0,70.7495,70.846,70.6354,70.6354,184114.0
2020-10-08 09:30:00,82.0,83.5,81.99,83.29,101113.0,71.9427,73.2587,71.9339,73.0744,101113.0
2020-10-08 09:40:00,83.25,83.29,82.64,82.69,52249.0,73.0393,73.0744,72.5042,72.548,52249.0
2020-10-08 09:50:00,82.66,83.02,82.63,82.87,68392.0,72.5217,72.8376,72.4954,72.706,68392.0
2020-10-08 10:00:00,82.9,82.98,82.49,82.72,33787.0,72.7323,72.8025,72.3726,72.5744,33787.0
2020-10-08 10:10:00,82.68,82.89,82.63,82.66,19680.0,72.5393,72.7235,72.4954,72.5217,19680.0
2020-10-08 10:20:00,82.65,82.83,82.5,82.57,14165.0,72.5129,72.6709,72.3813,72.4427,14165.0
2020-10-08 10:30:00,82.59,82.72,82.49,82.59,35160.0,72.4603,72.5744,72.3726,72.4603,35160.0
2020-10-08 10:40:00,82.61,82.61,82.45,82.49,15006.0,72.4778,72.4778,72.3375,72.3726,15006.0
2020-10-08 10:50:00,82.56,82.63,82.41,82.44,29923.0,72.434,72.4954,72.3024,72.3287,29923.0
2020-10-08 11:00:00,82.47,82.48,82.32,82.42,24048.0,72.355,72.3638,72.2234,72.3111,24048.0
2020-10-08 11:10:00,82.38,82.57,82.33,82.52,26023.0,72.2761,72.4427,72.2322,72.3989,26023.0
2020-10-08 11:20:00,82.5,82.54,82.15,82.16,19624.0,72.3813,72.4164,72.0743,72.083,19624.0
2020-10-08 11:30:00,82.14,82.17,81.89,82.13,34321.0,72.0655,72.0918,71.8462,72.0567,34321.0
2020-10-08 11:40:00,82.12,82.16,82.05,82.11,17573.0,72.0479,72.083,71.9865,72.0392,17573.0
2020-10-08 11:50:00,82.09,82.1,81.99,82.04,18589.0,72.0216,72.0304,71.9339,71.9778,18589.0
2020-10-08 12:00:00,82.03,82.32,82.02,82.28,22810.0,71.969,72.2234,71.9602,72.1883,22810.0
2020-10-08 12:10:00,82.28,82.34,82.16,82.33,17398.0,72.1883,72.241,72.083,72.2322,17398.0
2020-10-08 12:20:00,82.28,82.45,82.26,82.45,15444.0,72.1883,72.3375,72.1708,72.3375,15444.0
2020-10-08 12:30:00,82.48,82.57,82.4,82.47,20015.0,72.3638,72.4427,72.2936,72.355,20015.0
2020-10-08 12:40:00,82.48,82.48,82.27,82.31,15639.0,72.3638,72.3638,72.1795,72.2146,15639.0
2020-10-08 12:50:00,82.33,82.33,82.1,82.11,18607.0,72.2322,72.2322,72.0304,72.0392,18607.0
2020-10-08 13:00:00,82.13,82.26,82.1,82.22,11959.0,72.0567,72.1708,72.0304,72.1357,11959.0
2020-10-08 13:10:00,82.22,82.22,82.07,82.09,14535.0,72.1357,72.1357,72.0041,72.0216,14535.0
2020-10-08 13:20:00,82.11,82.11,82.02,82.06,11204.0,72.0392,72.0392,71.9602,71.9953,11204.0
2020-10-08 13:30:00,82.07,82.08,81.97,82.01,14622.0,72.0041,72.0128,71.9163,71.9514,14622.0
2020-10-08 13:40:00,82.01,82.01,81.89,82.01,17813.0,71.9514,71.9514,71.8462,71.9514,17813.0
2020-10-08 13:50:00,82.01,82.01,81.88,81.89,14570.0,71.9514,71.9514,71.8374,71.8462,14570.0
2020-10-08 14:00:00,81.91,82.08,81.9,82.08,15290.0,71.8637,72.0128,71.8549,72.0128,15290.0
2020-10-08 14:10:00,82.08,82.11,81.95,81.95,23833.0,72.0128,72.0392,71.8988,71.8988,23833.0
2020-10-08 14:20:00,81.95,82.02,81.93,81.94,11790.0,71.8988,71.9602,71.8812,71.89,11790.0
2020-10-08 14:30:00,81.95,81.95,81.79,81.86,29641.0,71.8988,71.8988,71.7584,71.8198,29641.0
2020-10-08 14:40:00,81.85,81.86,81.7,81.72,44165.0,71.8111,71.8198,71.6795,71.697,44165.0
2020-10-08 14:50:00,81.72,81.72,81.58,81.65,33844.0,71.697,71.697,71.5742,71.6356,33844.0
2020-10-08 15:00:00,81.65,81.67,81.56,81.61,26419.0,71.6356,71.6531,71.5566,71.6005,26419.0
2020-10-08 15:10:00,81.61,81.71,81.58,81.69,22116.0,71.6005,71.6882,71.5742,71.6707,22116.0
2020-10-08 15:20:00,81.69,81.72,81.62,81.65,25819.0,71.6707,71.697,71.6093,71.6356,25819.0
2020-10-08 15:30:00,81.65,81.78,81.62,81.71,43324.0,71.6356,71.7496,71.6093,71.6882,43324.0
2020-10-08 15:40:00,81.7,81.83,81.67,81.83,34919.0,71.6795,71.7935,71.6531,71.7935,34919.0
2020-10-08 15:50:00,81.81,82.11,81.75,82.09,204575.0,71.776,72.0392,71.7233,72.0216,204575.0
2020-10-09 09:30:00,82.54,82.78,81.8,81.82,79520.0,72.4164,72.627,71.7672,71.7847,79520.0
2020-10-09 09:40:00,81.94,82.07,81.58,81.81,52441.0,71.89,72.0041,71.5742,71.776,52441.0
2020-10-09 09:50:00,81.77,81.87,81.6,81.7,24395.0,71.7409,71.8286,71.5917,71.6795,24395.0
2020-10-09 10:00:00,81.72,81.96,81.72,81.95,11622.0,71.697,71.9076,71.697,71.8988,11622.0
2020-10-09 10:10:00,81.91,82.06,81.84,82.06,14111.0,71.8637,71.9953,71.8023,71.9953,14111.0
2020-10-09 10:20:00,82.02,82.11,81.99,81.99,13574.0,71.9602,72.0392,71.9339,71.9339,13574.0
2020-10-09 10:30:00,81.98,82.07,81.96,82.04,11949.0,71.9251,72.0041,71.9076,71.9778,11949.0
2020-10-09 10:40:00,82.02,82.1,81.96,82.05,29047.0,71.9602,72.0304,71.9076,71.9865,29047.0
2020-10-09 10:50:00,82.02,82.09,81.94,81.99,12662.0,71.9602,72.0216,71.89,71.9339,12662.0
2020-10-09 11:00:00,82.0,82.28,82.0,82.17,14835.0,71.9427,72.1883,71.9427,72.0918,14835.0
2020-10-09 11:10:00,82.19,82.2,82.02,82.06,13471.0,72.1094,72.1181,71.9602,71.9953,13471.0
2020-10-09 11:20:00,82.07,82.29,82.07,82.24,10688.0,72.0041,72.1971,72.0041,72.1532,10688.0
2020-10-09 11:30:00,82.23,82.51,82.23,82.47,19093.0,72.1444,72.3901,72.1444,72.355,19093.0
2020-10-09 11:40:00,82.48,82.71,82.4,82.71,9263.0,72.3638,72.5656,72.2936,72.5656,9263.0
2020-10-09 11:50:00,82.69,82.84,82.58,82.77,17415.0,72.548,72.6796,72.4515,72.6182,17415.0
2020-10-09 12:00:00,82.77,82.88,82.77,82.87,12102.0,72.6182,72.7147,72.6182,72.706,12102.0
2020-10-09 12:10:00,82.86,82.86,82.74,82.78,18525.0,72.6972,72.6972,72.5919,72.627,18525.0
2020-10-09 12:20:00,82.77,82.9,82.68,82.78,25149.0,72.6182,72.7323,72.5393,72.627,25149.0
2020-10-09 12:30:00,82.78,82.98,82.78,82.98,25863.0,72.627,72.8025,72.627,72.8025,25863.0
2020-10-09 12:40:00,82.97,82.98,82.65,82.74,28668.0,72.7937,72.8025,72.5129,72.5919,28668.0
2020-10-09 12:50:00,82.74,82.84,82.72,82.72,5808.0,72.5919,72.6796,72.5744,72.5744,5808.0
2020-10-09 13:00:00,82.78,82.8,82.71,82.72,11400.0,72.627,72.6445,72.5656,72.5744,11400.0
2020-10-09 13:10:00,82.72,82.87,82.7,82.75,8560.0,72.5744,72.706,72.5568,72.6007,8560.0
2020-10-09 13:20:00,82.72,82.87,82.7,82.85,7873.0,72.5744,72.706,72.5568,72.6884,7873.0
2020-10-09 13:30:00,82.84,82.89,82.73,82.81,11737.0,72.6796,72.7235,72.5831,72.6533,11737.0
2020-10-09 13:40:00,82.82,82.89,82.76,82.83,11026.0,72.6621,72.7235,72.6094,72.6709,11026.0
2020-10-09 13:50:00,82.84,82.93,82.83,82.93,7038.0,72.6796,72.7586,72.6709,72.7586,7038.0
2020-10-09 14:00:00,82.91,82.95,82.85,82.85,8151.0,72.741,72.7761,72.6884,72.6884,8151.0
2020-10-09 14:10:00,82.84,82.84,82.72,82.72,7791.0,72.6796,72.6796,72.5744,72.5744,7791.0
2020-10-09 14:20:00,82.75,82.75,82.64,82.69,9187.0,72.6007,72.6007,72.5042,72.548,9187.0
2020-10-09 14:30:00,82.72,82.78,82.53,82.67,15022.0,72.5744,72.627,72.4077,72.5305,15022.0
2020-10-09 14:40:00,82.64,82.77,82.61,82.68,10610.0,72.5042,72.6182,72.4778,72.5393,10610.0
2020-10-09 14:50:00,82.67,82.68,82.58,82.63,8664.0,72.5305,72.5393,72.4515,72.4954,8664.0
2020-10-09 15:00:00,82.62,82.67,82.6,82.65,10081.0,72.4866,72.5305,72.4691,72.5129,10081.0
2020-10-09 15:10:00,82.64,82.73,82.63,82.7,10953.0,72.5042,72.5831,72.4954,72.5568,10953.0
2020-10-09 15:20:00,82.72,82.86,82.66,82.69,20602.0,72.5744,72.6972,72.5217,72.548,20602.0
2020-10-09 15:30:00,82.7,82.71,82.36,82.37,34588.0,72.5568,72.5656,72.2585,72.2673,34588.0
2020-10-09 15:40:00,82.37,82.46,82.2,82.22,41761.0,72.2673,72.3462,72.1181,72.1357,41761.0
2020-10-09 15:50:00,82.2,82.43,82.2,82.42,96416.0,72.1181,72.3199,72.1181,72.3111,96416.0
2020-10-12 09:30:00,83.22,83.32,82.76,82.93,50844.0,73.013,73.1008,72.6094,72.7586,50844.0
2020-10-12 09:40:00,82.94,82.96,82.54,82.73,18938.0,72.7674,72.7849,72.4164,72.5831,18938.0
2020-10-12 09:50:00,82.79,82.91,82.56,82.59,29227.0,72.6358,72.741,72.434,72.4603,29227.0
2020-10-12 10:00:00,82.62,82.64,82.43,82.44,31855.0,72.4866,72.5042,72.3199,72.3287,31855.0
2020-10-12 10:10:00,82.42,82.67,82.41,82.62,13278.0,72.3111,72.5305,72.3024,72.4866,13278.0
2020-10-12 10:20:00,82.59,82.91,82.55,82.86,12254.0,72.4603,72.741,72.4252,72.6972,12254.0
2020-10-12 10:30:00,82.88,82.95,82.68,82.87,16879.0,72.7147,72.7761,72.5393,72.706,16879.0
2020-10-12 10:40:00,82.88,82.88,82.72,82.81,11643.0,72.7147,72.7147,72.5744,72.6533,11643.0
2020-10-12 10:50:00,82.82,83.04,82.76,82.88,19387.0,72.6621,72.8551,72.6094,72.7147,19387.0
2020-10-12 11:00:00,82.88,83.11,82.88,83.05,21127.0,72.7147,72.9165,72.7147,72.8639,21127.0
2020-10-12 11:10:00,83.05,83.26,83.05,83.15,17856.0,72.8639,73.0481,72.8639,72.9516,17856.0
2020-10-12 11:20:00,83.19,83.22,83.07,83.13,27007.0,72.9867,73.013,72.8814,72.9341,27007.0
2020-10-12 11:30:00,83.09,83.29,83.09,83.19,21959.0,72.899,73.0744,72.899,72.9867,21959.0
2020-10-12 11:40:00,83.19,83.24,83.1,83.22,20647.0,72.9867,73.0306,72.9077,73.013,20647.0
2020-10-12 11:50:00,83.22,83.25,82.94,83.0,22851.0,73.013,73.0393,72.7674,72.82,22851.0
2020-10-12 12:00:00,82.95,83.05,82.92,83.05,16186.0,72.7761,72.8639,72.7498,72.8639,16186.0
2020-10-12 12:10:00,83.02,83.15,83.0,83.07,19353.0,72.8376,72.9516,72.82,72.8814,19353.0
2020-10-12 12:20:00,83.08,83.37,83.08,83.34,16721.0,72.8902,73.1446,72.8902,73.1183,16721.0
2020-10-12 12:30:00,83.38,83.38,83.16,83.23,19153.0,73.1534,73.1534,72.9604,73.0218,19153.0
2020-10-12 12:40:00,83.24,83.41,83.17,83.41,26655.0,73.0306,73.1797,72.9692,73.1797,26655.0
2020-10-12 12:50:00,83.45,83.45,83.13,83.17,13691.0,73.2148,73.2148,72.9341,72.9692,13691.0
2020-10-12 13:00:00,83.14,83.21,83.11,83.2,7519.0,72.9428,73.0043,72.9165,72.9955,7519.0
2020-10-12 13:10:00,83.2,83.43,83.11,83.43,12745.0,72.9955,73.1973,72.9165,73.1973,12745.0
2020-10-12 13:20:00,83.47,83.59,83.43,83.52,20307.0,73.2324,73.3376,73.1973,73.2762,20307.0
2020-10-12 13:30:00,83.55,83.65,83.4,83.4,22032.0,73.3026,73.3903,73.1709,73.1709,22032.0
2020-10-12 13:40:00,83.38,83.43,83.19,83.27,19016.0,73.1534,73.1973,72.9867,73.0569,19016.0
2020-10-12 13:50:00,83.25,83.32,83.18,83.23,17365.0,73.0393,73.1008,72.9779,73.0218,17365.0
2020-10-12 14:00:00,83.23,83.52,83.21,83.43,18954.0,73.0218,73.2762,73.0043,73.1973,18954.0
2020-10-12 14:10:00,83.43,83.47,83.35,83.43,17392.0,73.1973,73.2324,73.1271,73.1973,17392.0
2020-10-12 14:20:00,83.42,83.55,83.3,83.37,26377.0,73.1885,73.3026,73.0832,73.1446,26377.0
2020-10-12 14:30:00,83.35,83.51,83.31,83.37,22421.0,73.1271,73.2675,73.092,73.1446,22421.0
2020-10-12 14:40:00,83.37,83.41,83.23,83.31,51351.0,73.1446,73.1797,73.0218,73.092,51351.0
2020-10-12 14:50:00,83.29,83.32,83.13,83.25,14886.0,73.0744,73.1008,72.9341,73.0393,14886.0
2020-10-12 15:00:00,83.27,83.29,83.13,83.13,16361.0,73.0569,73.0744,72.9341,72.9341,16361.0
2020-10-12 15:10:00,83.1,83.15,83.0,83.11,27531.0,72.9077,72.9516,72.82,72.9165,27531.0
2020-10-12 15:20:00,83.09,83.16,83.03,83.13,21363.0,72.899,72.9604,72.8463,72.9341,21363.0
2020-10-12 15:30:00,83.11,83.13,82.98,83.03,23966.0,72.9165,72.9341,72.8025,72.8463,23966.0
2020-10-12 15:40:00,83.03,83.06,82.87,82.88,38466.0,72.8463,72.8726,72.706,72.7147,38466.0
2020-10-12 15:50:00,82.82,83.09,82.78,82.99,97251.0,72.6621,72.899,72.627,72.8112,97251.0
2020-10-13 09:30:00,83.34,83.51,82.95,83.45,35387.0,73.1183,73.2675,72.7761,73.2148,35387.0
2020-10-13 09:40:00,83.4,83.67,83.32,83.43,20335.0,73.1709,73.4078,73.1008,73.1973,20335.0
2020-10-13 09:50:00,83.39,83.49,83.25,83.41,11332.0,73.1622,73.2499,73.0393,73.1797,11332.0
2020-10-13 10:00:00,83.44,83.6,83.2,83.27,28126.0,73.206,73.3464,72.9955,73.0569,28126.0
2020-10-13 10:10:00,83.27,83.33,83.09,83.17,17126.0,73.0569,73.1095,72.899,72.9692,17126.0
2020-10-13 10:20:00,83.21,83.29,83.11,83.12,10117.0,73.0043,73.0744,72.9165,72.9253,10117.0
2020-10-13 10:30:00,83.12,83.17,82.84,82.84,11444.0,72.9253,72.9692,72.6796,72.6796,11444.0
2020-10-13 10:40:00,82.88,82.93,82.68,82.81,19193.0,72.7147,72.7586,72.5393,72.6533,19193.0
2020-10-13 10:50:00,82.84,83.11,82.81,83.02,15777.0,72.6796,72.9165,72.6533,72.8376,15777.0
2020-10-13 11:00:00,83.01,83.02,82.75,82.89,13984.0,72.8288,72.8376,72.6007,72.7235,13984.0
2020-10-13 11:10:00,82.92,83.02,82.86,82.98,11250.0,72.7498,72.8376,72.6972,72.8025,11250.0
2020-10-13 11:20:00,82.99,83.19,82.99,83.13,14623.0,72.8112,72.9867,72.8112,72.9341,14623.0
2020-10-13 11:30:00,83.09,83.3,83.08,83.24,29303.0,72.899,73.0832,72.8902,73.0306,29303.0
2020-10-13 11:40:00,83.2,83.24,83.02,83.14,39971.0,72.9955,73.0306,72.8376,72.9428,39971.0
2020-10-13 11:50:00,83.15,83.18,83.0,83.13,6988.0,72.9516,72.9779,72.82,72.9341,6988.0
2020-10-13 12:00:00,83.14,83.17,83.02,83.03,50026.0,72.9428,72.9692,72.8376,72.8463,50026.0
2020-10-13 12:10:00,83.04,83.05,82.86,82.93,14410.0,72.8551,72.8639,72.6972,72.7586,14410.0
2020-10-13 12:20:00,82.92,83.11,82.89,83.03,11789.0,72.7498,72.9165,72.7235,72.8463,11789.0
2020-10-13 12:30:00,83.01,83.17,82.98,83.09,22506.0,72.8288,72.9692,72.8025,72.899,22506.0
2020-10-13 12:40:00,83.07,83.18,82.98,83.15,19059.0,72.8814,72.9779,72.8025,72.9516,19059.0
2020-10-13 12:50:00,83.12,83.3,83.12,83.29,9081.0,72.9253,73.0832,72.9253,73.0744,9081.0
2020-10-13 13:00:00,83.26,83.29,83.04,83.1,10403.0,73.0481,73.0744,72.8551,72.9077,10403.0
2020-10-13 13:10:00,83.09,83.43,83.05,83.29,17498.0,72.899,73.1973,72.8639,73.0744,17498.0
2020-10-13 13:20:00,83.33,83.35,83.12,83.31,8963.0,73.1095,73.1271,72.9253,73.092,8963.0
2020-10-13 13:30:00,83.28,83.34,83.21,83.32,239820.0,73.0657,73.1183,73.0043,73.1008,239820.0
2020-10-13 13:40:00,83.32,83.33,83.15,83.24,10193.0,73.1008,73.1095,72.9516,73.0306,10193.0
2020-10-13 13:50:00,83.22,83.22,82.98,83.08,7370.0,73.013,73.013,72.8025,72.8902,7370.0
2020-10-13 14:00:00,83.05,83.06,82.89,82.96,9195.0,72.8639,72.8726,72.7235,72.7849,9195.0
2020-10-13 14:10:00,82.96,83.04,82.94,83.0,4376.0,72.7849,72.8551,72.7674,72.82,4376.0
2020-10-13 14:20:00,82.99,83.01,82.74,82.74,11268.0,72.8112,72.8288,72.5919,72.5919,11268.0
2020-10-13 14:30:00,82.66,82.82,82.58,82.76,13474.0,72.5217,72.6621,72.4515,72.6094,13474.0
2020-10-13 14:40:00,82.79,82.86,82.7,82.81,13075.0,72.6358,72.6972,72.5568,72.6533,13075.0
2020-10-13 14:50:00,82.8,82.9,82.7,82.84,10415.0,72.6445,72.7323,72.5568,72.6796,10415.0
2020-10-13 15:00:00,82.84,82.92,82.83,82.92,16165.0,72.6796,72.7498,72.6709,72.7498,16165.0
2020-10-13 15:10:00,82.94,83.2,82.94,83.17,13252.0,72.7674,72.9955,72.7674,72.9692,13252.0
2020-10-13 15:20:00,83.14,83.32,83.14,83.15,21861.0,72.9428,73.1008,72.9428,72.9516,21861.0
2020-10-13 15:30:00,83.18,83.22,83.02,83.08,22197.0,72.9779,73.013,72.8376,72.8902,22197.0
2020-10-13 15:40:00,83.1,83.18,83.0,83.03,29681.0,72.9077,72.9779,72.82,72.8463,29681.0
2020-10-13 15:50:00,83.05,83.15,82.84,83.01,155319.0,72.8639,72.9516,72.6796,72.8288,155319.0
2020-10-14 09:30:00,83.19,83.46,83.12,83.32,23385.0,72.9867,73.2236,72.9253,73.1008,23385.0
2020-10-14 09:40:00,83.35,83.65,83.35,83.63,13159.0,73.1271,73.3903,73.1271,73.3727,13159.0
2020-10-14 09:50:00,83.62,83.63,83.42,83.46,7297.0,73.364,73.3727,73.1885,73.2236,7297.0
2020-10-14 10:00:00,83.48,83.71,83.47,83.59,27222.0,73.2411,73.4429,73.2324,73.3376,27222.0
2020-10-14 10:10:00,83.56,83.56,83.37,83.42,15822.0,73.3113,73.3113,73.1446,73.1885,15822.0
2020-10-14 10:20:00,83.44,83.71,83.42,83.49,24438.0,73.206,73.4429,73.1885,73.2499,24438.0
2020-10-14 10:30:00,83.52,83.63,83.38,83.55,16761.0,73.2762,73.3727,73.1534,73.3026,16761.0
2020-10-14 10:40:00,83.59,83.65,83.51,83.56,15568.0,73.3376,73.3903,73.2675,73.3113,15568.0
2020-10-14 10:50:00,83.54,83.59,83.43,83.47,13262.0,73.2938,73.3376,73.1973,73.2324,13262.0
2020-10-14 11:00:00,83.5,83.61,83.42,83.59,19209.0,73.2587,73.3552,73.1885,73.3376,19209.0
2020-10-14 11:10:00,83.6,83.75,83.59,83.63,23406.0,73.3464,73.478,73.3376,73.3727,23406.0
2020-10-14 11:20:00,83.62,83.65,83.51,83.56,11186.0,73.364,73.3903,73.2675,73.3113,11186.0
2020-10-14 11:30:00,83.56,83.7,83.53,83.6,9393.0,73.3113,73.4342,73.285,73.3464,9393.0
2020-10-14 11:40:00,83.56,83.72,83.36,83.46,12813.0,73.3113,73.4517,73.1359,73.2236,12813.0
2020-10-14 11:50:00,83.45,83.45,83.19,83.31,14095.0,73.2148,73.2148,72.9867,73.092,14095.0
2020-10-14 12:00:00,83.33,83.46,83.3,83.37,15653.0,73.1095,73.2236,73.0832,73.1446,15653.0
2020-10-14 12:10:00,83.34,83.36,83.16,83.16,11951.0,73.1183,73.1359,72.9604,72.9604,11951.0
2020-10-14 12:20:00,83.16,83.31,83.08,83.26,8216.0,72.9604,73.092,72.8902,73.0481,8216.0
2020-10-14 12:30:00,83.24,83.29,83.14,83.29,11815.0,73.0306,73.0744,72.9428,73.0744,11815.0
2020-10-14 12:40:00,83.27,83.6,83.27,83.6,29790.0,73.0569,73.3464,73.0569,73.3464,29790.0
2020-10-14 12:50:00,83.58,83.7,83.57,83.65,29653.0,73.3289,73.4342,73.3201,73.3903,29653.0
2020-10-14 13:00:00,83.64,83.73,83.62,83.7,15679.0,73.3815,73.4605,73.364,73.4342,15679.0
2020-10-14 13:10:00,83.7,83.86,83.63,83.8,42605.0,73.4342,73.5745,73.3727,73.5219,42605.0
2020-10-14 13:20:00,83.82,83.83,83.68,83.69,37505.0,73.5394,73.5482,73.4166,73.4254,37505.0
2020-10-14 13:30:00,83.7,83.75,83.6,83.71,51430.0,73.4342,73.478,73.3464,73.4429,51430.0
2020-10-14 13:40:00,83.72,83.85,83.71,83.83,31228.0,73.4517,73.5658,73.4429,73.5482,31228.0
2020-10-14 13:50:00,83.85,83.94,83.79,83.9,23209.0,73.5658,73.6447,73.5131,73.6096,23209.0
2020-10-14 14:00:00,83.92,84.1,83.87,84.1,36856.0,73.6272,73.7851,73.5833,73.7851,36856.0
2020-10-14 14:10:00,84.08,84.27,84.06,84.18,42400.0,73.7675,73.9342,73.75,73.8553,42400.0
2020-10-14 14:20:00,84.17,84.23,84.04,84.18,21271.0,73.8465,73.8991,73.7325,73.8553,21271.0
2020-10-14 14:30:00,84.13,84.2,83.99,84.06,29782.0,73.8114,73.8728,73.6886,73.75,29782.0
2020-10-14 14:40:00,84.08,84.2,83.83,83.94,28143.0,73.7675,73.8728,73.5482,73.6447,28143.0
2020-10-14 14:50:00,83.91,84.12,83.85,84.1,14793.0,73.6184,73.8026,73.5658,73.7851,14793.0
2020-10-14 15:00:00,84.11,84.4,84.08,84.28,43515.0,73.7939,74.0483,73.7675,73.943,43515.0
2020-10-14 15:10:00,84.32,84.56,84.32,84.51,25262.0,73.9781,74.1887,73.9781,74.1448,25262.0
2020-10-14 15:20:00,84.51,84.52,84.37,84.46,38809.0,74.1448,74.1536,74.022,74.1009,38809.0
2020-10-14 15:30:00,84.45,84.65,84.41,84.6,59184.0,74.0922,74.2676,74.0571,74.2238,59184.0
2020-10-14 15:40:00,84.59,84.74,84.42,84.47,61402.0,74.215,74.3466,74.0658,74.1097,61402.0
2020-10-14 15:50:00,84.47,84.56,84.23,84.35,155280.0,74.1097,74.1887,73.8991,74.0044,155280.0
2020-10-15 09:30:00,83.46,83.66,83.05,83.52,37252.0,73.2236,73.3991,72.8639,73.2762,37252.0
2020-10-15 09:40:00,83.47,83.64,83.31,83.59,9307.0,73.2324,73.3815,73.092,73.3376,9307.0
2020-10-15 09:50:00,83.63,83.77,83.52,83.68,21282.0,73.3727,73.4956,73.2762,73.4166,21282.0
2020-10-15 10:00:00,83.73,83.97,83.49,83.55,19743.0,73.4605,73.671,73.2499,73.3026,19743.0
2020-10-15 10:10:00,83.52,83.68,83.4,83.56,11018.0,73.2762,73.4166,73.1709,73.3113,11018.0
2020-10-15 10:20:00,83.56,83.7,83.42,83.5,7659.0,73.3113,73.4342,73.1885,73.2587,7659.0
2020-10-15 10:30:00,83.48,83.5,83.3,83.45,11153.0,73.2411,73.2587,73.0832,73.2148,11153.0
2020-10-15 10:40:00,83.45,83.46,83.23,83.37,11116.0,73.2148,73.2236,73.0218,73.1446,11116.0
2020-10-15 10:50:00,83.38,83.41,83.13,83.3,11351.0,73.1534,73.1797,72.9341,73.0832,11351.0
2020-10-15 11:00:00,83.2,83.46,83.06,83.42,11842.0,72.9955,73.2236,72.8726,73.1885,11842.0
2020-10-15 11:10:00,83.38,83.57,83.34,83.57,8394.0,73.1534,73.3201,73.1183,73.3201,8394.0
2020-10-15 11:20:00,83.53,83.54,83.34,83.34,10990.0,73.285,73.2938,73.1183,73.1183,10990.0
2020-10-15 11:30:00,83.37,83.44,83.29,83.44,9254.0,73.1446,73.206,73.0744,73.206,9254.0
2020-10-15 11:40:00,83.42,83.42,83.26,83.26,7949.0,73.1885,73.1885,73.0481,73.0481,7949.0
2020-10-15 11:50:00,83.28,83.43,83.14,83.18,14081.0,73.0657,73.1973,72.9428,72.9779,14081.0
2020-10-15 12:00:00,83.14,83.25,83.1,83.1,9431.0,72.9428,73.0393,72.9077,72.9077,9431.0
2020-10-15 12:10:00,83.09,83.12,82.88,82.88,13423.0,72.899,72.9253,72.7147,72.7147,13423.0
2020-10-15 12:20:00,82.89,82.94,82.8,82.81,15019.0,72.7235,72.7674,72.6445,72.6533,15019.0
2020-10-15 12:30:00,82.79,82.92,82.69,82.92,40289.0,72.6358,72.7498,72.548,72.7498,40289.0
2020-10-15 12:40:00,82.87,82.88,82.58,82.72,8018.0,72.706,72.7147,72.4515,72.5744,8018.0
2020-10-15 12:50:00,82.69,82.91,82.68,82.91,8911.0,72.548,72.741,72.5393,72.741,8911.0
2020-10-15 13:00:00,82.94,83.05,82.91,83.01,15816.0,72.7674,72.8639,72.741,72.8288,15816.0
2020-10-15 13:10:00,83.01,83.17,82.98,83.14,17496.0,72.8288,72.9692,72.8025,72.9428,17496.0
2020-10-15 13:20:00,83.13,83.2,83.01,83.01,9998.0,72.9341,72.9955,72.8288,72.8288,9998.0
2020-10-15 13:30:00,83.05,83.13,82.99,83.08,17533.0,72.8639,72.9341,72.8112,72.8902,17533.0
2020-10-15 13:40:00,83.04,83.15,83.03,83.03,11483.0,72.8551,72.9516,72.8463,72.8463,11483.0
2020-10-15 13:50:00,83.05,83.13,83.0,83.09,14960.0,72.8639,72.9341,72.82,72.899,14960.0
2020-10-15 14:00:00,83.11,83.27,83.11,83.21,12927.0,72.9165,73.0569,72.9165,73.0043,12927.0
2020-10-15 14:10:00,83.23,83.41,83.17,83.4,23643.0,73.0218,73.1797,72.9692,73.1709,23643.0
2020-10-15 14:20:00,83.4,83.42,83.22,83.3,11534.0,73.1709,73.1885,73.013,73.0832,11534.0
2020-10-15 14:30:00,83.34,83.35,83.13,83.16,13003.0,73.1183,73.1271,72.9341,72.9604,13003.0
2020-10-15 14:40:00,83.17,83.22,83.02,83.11,15511.0,72.9692,73.013,72.8376,72.9165,15511.0
2020-10-15 14:50:00,83.11,83.31,83.09,83.3,17731.0,72.9165,73.092,72.899,73.0832,17731.0
2020-10-15 15:00:00,83.3,83.39,83.23,83.3,21937.0,73.0832,73.1622,73.0218,73.0832,21937.0
2020-10-15 15:10:00,83.3,83.39,83.21,83.39,23365.0,73.0832,73.1622,73.0043,73.1622,23365.0
2020-10-15 15:20:00,83.36,83.38,83.3,83.34,29013.0,73.1359,73.1534,73.0832,73.1183,29013.0
2020-10-15 15:30:00,83.34,83.52,83.34,83.43,32608.0,73.1183,73.2762,73.1183,73.1973,32608.0
2020-10-15 15:40:00,83.44,83.58,83.28,83.29,47348.0,73.206,73.3289,73.0657,73.0744,47348.0
2020-10-15 15:50:00,83.3,83.39,83.2,83.3,139006.0,73.0832,73.1622,72.9955,73.0832,139006.0
2020-10-16 09:30:00,83.71,83.99,83.46,83.7,78053.0,73.4429,73.6886,73.2236,73.4342,78053.0
2020-10-16 09:40:00,83.78,83.85,83.57,83.78,13841.0,73.5043,73.5658,73.3201,73.5043,13841.0
2020-10-16 09:50:00,83.79,83.91,83.61,83.76,6375.0,73.5131,73.6184,73.3552,73.4868,6375.0
2020-10-16 10:00:00,83.78,84.21,83.77,84.2,17673.0,73.5043,73.8816,73.4956,73.8728,17673.0
2020-10-16 10:10:00,84.22,84.57,84.21,84.53,14648.0,73.8904,74.1974,73.8816,74.1624,14648.0
2020-10-16 10:20:00,84.51,84.65,84.45,84.58,16597.0,74.1448,74.2676,74.0922,74.2062,16597.0
2020-10-16 10:30:00,84.61,84.65,84.15,84.31,36866.0,74.2325,74.2676,73.829,73.9693,36866.0
2020-10-16 10:40:00,84.33,84.36,84.04,84.05,25179.0,73.9869,74.0132,73.7325,73.7412,25179.0
2020-10-16 10:50:00,84.04,84.05,83.79,83.85,29696.0,73.7325,73.7412,73.5131,73.5658,29696.0
2020-10-16 11:00:00,83.84,84.0,83.81,83.92,8967.0,73.557,73.6974,73.5307,73.6272,8967.0
2020-10-16 11:10:00,83.94,83.98,83.83,83.94,14953.0,73.6447,73.6798,73.5482,73.6447,14953.0
2020-10-16 11:20:00,83.92,83.92,83.65,83.89,9464.0,73.6272,73.6272,73.3903,73.6008,9464.0
2020-10-16 11:30:00,83.85,83.91,83.77,83.87,17108.0,73.5658,73.6184,73.4956,73.5833,17108.0
2020-10-16 11:40:00,83.84,83.91,83.74,83.81,20822.0,73.557,73.6184,73.4692,73.5307,20822.0
2020-10-16 11:50:00,83.85,83.88,83.73,83.77,14946.0,73.5658,73.5921,73.4605,73.4956,14946.0
2020-10-16 12:00:00,83.75,83.76,83.48,83.55,21270.0,73.478,73.4868,73.2411,73.3026,21270.0
2020-10-16 12:10:00,83.52,83.56,83.45,83.51,26683.0,73.2762,73.3113,73.2148,73.2675,26683.0
2020-10-16 12:20:00,83.5,83.56,83.45,83.51,11746.0,73.2587,73.3113,73.2148,73.2675,11746.0
2020-10-16 12:30:00,83.51,83.54,83.4,83.5,18116.0,73.2675,73.2938,73.1709,73.2587,18116.0
2020-10-16 12:40:00,83.5,83.52,83.39,83.45,13749.0,73.2587,73.2762,73.1622,73.2148,13749.0
2020-10-16 12:50:00,83.45,83.57,83.4,83.53,10561.0,73.2148,73.3201,73.1709,73.285,10561.0
2020-10-16 13:00:00,83.53,83.59,83.47,83.59,16967.0,73.285,73.3376,73.2324,73.3376,16967.0
2020-10-16 13:10:00,83.58,83.68,83.48,83.64,12760.0,73.3289,73.4166,73.2411,73.3815,12760.0
2020-10-16 13:20:00,83.62,83.64,83.58,83.61,9181.0,73.364,73.3815,73.3289,73.3552,9181.0
2020-10-16 13:30:00,83.62,83.66,83.55,83.57,11718.0,73.364,73.3991,73.3026,73.3201,11718.0
2020-10-16 13:40:00,83.57,83.7,83.57,83.7,13560.0,73.3201,73.4342,73.3201,73.4342,13560.0
2020-10-16 13:50:00,83.68,83.79,83.68,83.68,11835.0,73.4166,73.5131,73.4166,73.4166,11835.0
2020-10-16 14:00:00,83.7,83.74,83.59,83.69,9217.0,73.4342,73.4692,73.3376,73.4254,9217.0
2020-10-16 14:10:00,83.7,83.81,83.69,83.77,10441.0,73.4342,73.5307,73.4254,73.4956,10441.0
2020-10-16 14:20:00,83.73,83.8,83.72,83.78,12657.0,73.4605,73.5219,73.4517,73.5043,12657.0
2020-10-16 14:30:00,83.78,83.84,83.71,83.78,14956.0,73.5043,73.557,73.4429,73.5043,14956.0
2020-10-16 14:40:00,83.79,83.79,83.66,83.69,16631.0,73.5131,73.5131,73.3991,73.4254,16631.0
2020-10-16 14:50:00,83.72,83.91,83.68,83.91,14644.0,73.4517,73.6184,73.4166,73.6184,14644.0
2020-10-16 15:00:00,83.92,83.93,83.75,83.81,12935.0,73.6272,73.6359,73.478,73.5307,12935.0
2020-10-16 15:10:00,83.84,83.87,83.76,83.79,10292.0,73.557,73.5833,73.4868,73.5131,10292.0
2020-10-16 15:20:00,83.79,83.81,83.73,83.79,14663.0,73.5131,73.5307,73.4605,73.5131,14663.0
2020-10-16 15:30:00,83.77,83.85,83.72,83.74,23135.0,73.4956,73.5658,73.4517,73.4692,23135.0
2020-10-16 15:40:00,83.72,83.82,83.66,83.78,29137.0,73.4517,73.5394,73.3991,73.5043,29137.0
2020-10-16 15:50:00,83.75,83.8,83.65,83.76,97506.0,73.478,73.5219,73.3903,73.4868,97506.0
2020-10-19 09:30:00,83.81,84.26,83.8,84.22,36143.0,73.5307,73.9255,73.5219,73.8904,36143.0
2020-10-19 09:40:00,84.2,84.28,84.03,84.19,14547.0,73.8728,73.943,73.7237,73.8641,14547.0
2020-10-19 09:50:00,84.27,84.31,83.92,83.92,11572.0,73.9342,73.9693,73.6272,73.6272,11572.0
2020-10-19 10:00:00,83.86,84.02,83.74,83.79,12139.0,73.5745,73.7149,73.4692,73.5131,12139.0
2020-10-19 10:10:00,83.71,83.86,83.65,83.84,5999.0,73.4429,73.5745,73.3903,73.557,5999.0
2020-10-19 10:20:00,83.92,83.95,83.79,83.85,6360.0,73.6272,73.6535,73.5131,73.5658,6360.0
2020-10-19 10:30:00,83.85,83.86,83.53,83.59,15551.0,73.5658,73.5745,73.285,73.3376,15551.0
2020-10-19 10:40:00,83.57,83.73,83.47,83.52,10382.0,73.3201,73.4605,73.2324,73.2762,10382.0
2020-10-19 10:50:00,83.57,83.65,83.51,83.6,5499.0,73.3201,73.3903,73.2675,73.3464,5499.0
2020-10-19 11:00:00,83.62,83.7,83.59,83.65,7421.0,73.364,73.4342,73.3376,73.3903,7421.0
2020-10-19 11:10:00,83.68,83.73,83.54,83.66,8351.0,73.4166,73.4605,73.2938,73.3991,8351.0
2020-10-19 11:20:00,83.58,83.58,83.3,83.5,6312.0,73.3289,73.3289,73.0832,73.2587,6312.0
2020-10-19 11:30:00,83.53,83.61,83.39,83.58,11158.0,73.285,73.3552,73.1622,73.3289,11158.0
2020-10-19 11:40:00,83.59,83.64,83.42,83.42,10585.0,73.3376,73.3815,73.1885,73.1885,10585.0
2020-10-19 11:50:00,83.42,83.49,83.35,83.49,9779.0,73.1885,73.2499,73.1271,73.2499,9779.0
2020-10-19 12:00:00,83.49,83.66,83.44,83.57,23231.0,73.2499,73.3991,73.206,73.3201,23231.0
2020-10-19 12:10:00,83.61,83.61,83.41,83.41,10446.0,73.3552,73.3552,73.1797,73.1797,10446.0
2020-10-19 12:20:00,83.39,83.41,83.25,83.27,7063.0,73.1622,73.1797,73.0393,73.0569,7063.0
2020-10-19 12:30:00,83.29,83.4,83.21,83.32,7273.0,73.0744,73.1709,73.0043,73.1008,7273.0
2020-10-19 12:40:00,83.31,83.45,83.3,83.37,6819.0,73.092,73.2148,73.0832,73.1446,6819.0
2020-10-19 12:50:00,83.34,83.39,83.32,83.33,5046.0,73.1183,73.1622,73.1008,73.1095,5046.0
2020-10-19 13:00:00,83.31,83.33,83.19,83.27,4873.0,73.092,73.1095,72.9867,73.0569,4873.0
2020-10-19 13:10:00,83.26,83.36,83.25,83.27,4278.0,73.0481,73.1359,73.0393,73.0569,4278.0
2020-10-19 13:20:00,83.27,83.32,83.23,83.29,8506.0,73.0569,73.1008,73.0218,73.0744,8506.0
2020-10-19 13:30:00,83.29,83.33,83.14,83.16,13531.0,73.0744,73.1095,72.9428,72.9604,13531.0
2020-10-19 13:40:00,83.18,83.2,82.88,83.08,27845.0,72.9779,72.9955,72.7147,72.8902,27845.0
2020-10-19 13:50:00,83.07,83.07,82.89,82.97,9058.0,72.8814,72.8814,72.7235,72.7937,9058.0
2020-10-19 14:00:00,82.94,82.95,82.8,82.82,19579.0,72.7674,72.7761,72.6445,72.6621,19579.0
2020-10-19 14:10:00,82.8,82.95,82.78,82.92,10377.0,72.6445,72.7761,72.627,72.7498,10377.0
2020-10-19 14:20:00,82.92,82.99,82.83,82.87,38477.0,72.7498,72.8112,72.6709,72.706,38477.0
2020-10-19 14:30:00,82.87,82.87,82.49,82.49,23471.0,72.706,72.706,72.3726,72.3726,23471.0
2020-10-19 14:40:00,82.54,82.54,82.19,82.19,19095.0,72.4164,72.4164,72.1094,72.1094,19095.0
2020-10-19 14:50:00,82.19,82.31,82.03,82.1,21749.0,72.1094,72.2146,71.969,72.0304,21749.0
2020-10-19 15:00:00,82.07,82.07,81.84,81.91,23259.0,72.0041,72.0041,71.8023,71.8637,23259.0
2020-10-19 15:10:00,81.93,82.1,81.85,81.92,30139.0,71.8812,72.0304,71.8111,71.8725,30139.0
2020-10-19 15:20:00,81.88,82.0,81.77,81.97,34267.0,71.8374,71.9427,71.7409,71.9163,34267.0
2020-10-19 15:30:00,81.97,82.13,81.96,82.11,25440.0,71.9163,72.0567,71.9076,72.0392,25440.0
2020-10-19 15:40:00,82.09,82.12,81.94,81.99,41290.0,72.0216,72.0479,71.89,71.9339,41290.0
2020-10-19 15:50:00,81.97,82.05,81.63,81.88,169166.0,71.9163,71.9865,71.618,71.8374,169166.0
2020-10-20 09:30:00,82.36,82.73,81.66,82.72,49559.0,72.2585,72.5831,71.6444,72.5744,49559.0
2020-10-20 09:40:00,82.72,82.92,82.71,82.83,17643.0,72.5744,72.7498,72.5656,72.6709,17643.0
2020-10-20 09:50:00,82.84,82.84,82.66,82.81,27522.0,72.6796,72.6796,72.5217,72.6533,27522.0
2020-10-20 10:00:00,82.8,82.81,82.47,82.47,10306.0,72.6445,72.6533,72.355,72.355,10306.0
2020-10-20 10:10:00,82.49,82.71,82.47,82.47,11925.0,72.3726,72.5656,72.355,72.355,11925.0
2020-10-20 10:20:00,82.52,82.57,82.34,82.53,11354.0,72.3989,72.4427,72.241,72.4077,11354.0
2020-10-20 10:30:00,82.56,82.73,82.55,82.7,10525.0,72.434,72.5831,72.4252,72.5568,10525.0
2020-10-20 10:40:00,82.72,82.75,82.54,82.58,7721.0,72.5744,72.6007,72.4164,72.4515,7721.0
2020-10-20 10:50:00,82.63,82.71,82.4,82.4,6265.0,72.4954,72.5656,72.2936,72.2936,6265.0
2020-10-20 11:00:00,82.36,82.45,82.27,82.42,6327.0,72.2585,72.3375,72.1795,72.3111,6327.0
2020-10-20 11:10:00,82.45,82.61,82.44,82.55,7679.0,72.3375,72.4778,72.3287,72.4252,7679.0
2020-10-20 11:20:00,82.54,82.78,82.5,82.69,9948.0,72.4164,72.627,72.3813,72.548,9948.0
2020-10-20 11:30:00,82.69,82.85,82.69,82.76,13692.0,72.548,72.6884,72.548,72.6094,13692.0
2020-10-20 11:40:00,82.77,82.98,82.7,82.97,3607.0,72.6182,72.8025,72.5568,72.7937,3607.0
2020-10-20 11:50:00,82.95,83.02,82.89,83.02,5571.0,72.7761,72.8376,72.7235,72.8376,5571.0
2020-10-20 12:00:00,82.98,83.06,82.93,82.94,14237.0,72.8025,72.8726,72.7586,72.7674,14237.0
2020-10-20 12:10:00,82.93,82.95,82.8,82.8,5700.0,72.7586,72.7761,72.6445,72.6445,5700.0
2020-10-20 12:20:00,82.82,82.83,82.73,82.74,5008.0,72.6621,72.6709,72.5831,72.5919,5008.0
2020-10-20 12:30:00,82.74,83.21,82.7,83.04,14218.0,72.5919,73.0043,72.5568,72.8551,14218.0
2020-10-20 12:40:00,83.08,83.11,83.03,83.07,7852.0,72.8902,72.9165,72.8463,72.8814,7852.0
2020-10-20 12:50:00,83.05,83.09,83.01,83.09,4553.0,72.8639,72.899,72.8288,72.899,4553.0
2020-10-20 13:00:00,83.1,83.16,83.06,83.06,9101.0,72.9077,72.9604,72.8726,72.8726,9101.0
2020-10-20 13:10:00,83.04,83.21,83.04,83.14,10484.0,72.8551,73.0043,72.8551,72.9428,10484.0
2020-10-20 13:20:00,83.13,83.34,83.12,83.32,9940.0,72.9341,73.1183,72.9253,73.1008,9940.0
2020-10-20 13:30:00,83.34,83.35,83.25,83.25,9258.0,73.1183,73.1271,73.0393,73.0393,9258.0
2020-10-20 13:40:00,83.25,83.34,83.24,83.31,6011.0,73.0393,73.1183,73.0306,73.092,6011.0
2020-10-20 13:50:00,83.26,83.31,83.07,83.14,6464.0,73.0481,73.092,72.8814,72.9428,6464.0
2020-10-20 14:00:00,83.16,83.2,82.99,83.03,6471.0,72.9604,72.9955,72.8112,72.8463,6471.0
2020-10-20 14:10:00,83.04,83.11,83.01,83.01,10014.0,72.8551,72.9165,72.8288,72.8288,10014.0
2020-10-20 14:20:00,83.04,83.04,82.82,82.82,11298.0,72.8551,72.8551,72.6621,72.6621,11298.0
2020-10-20 14:30:00,82.83,82.96,82.78,82.84,8531.0,72.6709,72.7849,72.627,72.6796,8531.0
2020-10-20 14:40:00,82.84,82.87,82.71,82.78,8665.0,72.6796,72.706,72.5656,72.627,8665.0
2020-10-20 14:50:00,82.76,82.8,82.65,82.71,10803.0,72.6094,72.6445,72.5129,72.5656,10803.0
2020-10-20 15:00:00,82.78,82.83,82.39,82.39,10945.0,72.627,72.6709,72.2848,72.2848,10945.0
2020-10-20 15:10:00,82.39,82.39,82.13,82.32,22522.0,72.2848,72.2848,72.0567,72.2234,22522.0
2020-10-20 15:20:00,82.3,82.55,82.25,82.51,16877.0,72.2059,72.4252,72.162,72.3901,16877.0
2020-10-20 15:30:00,82.49,82.5,82.19,82.39,20885.0,72.3726,72.3813,72.1094,72.2848,20885.0
2020-10-20 15:40:00,82.44,82.68,82.44,82.47,17300.0,72.3287,72.5393,72.3287,72.355,17300.0
2020-10-20 15:50:00,82.44,82.55,82.29,82.29,47320.0,72.3287,72.4252,72.1971,72.1971,47320.0
2020-10-21 09:30:00,82.34,82.61,82.0,82.23,41218.0,72.241,72.4778,71.9427,72.1444,41218.0
2020-10-21 09:40:00,82.32,82.63,82.29,82.47,33152.0,72.2234,72.4954,72.1971,72.355,33152.0
2020-10-21 09:50:00,82.51,82.93,82.48,82.92,11674.0,72.3901,72.7586,72.3638,72.7498,11674.0
2020-10-21 10:00:00,82.91,83.0,82.83,82.89,13718.0,72.741,72.82,72.6709,72.7235,13718.0
2020-10-21 10:10:00,82.92,83.18,82.86,83.06,12840.0,72.7498,72.9779,72.6972,72.8726,12840.0
2020-10-21 10:20:00,83.06,83.1,82.92,82.95,9214.0,72.8726,72.9077,72.7498,72.7761,9214.0
2020-10-21 10:30:00,82.96,83.01,82.75,82.82,12748.0,72.7849,72.8288,72.6007,72.6621,12748.0
2020-10-21 10:40:00,82.81,82.84,82.57,82.62,7581.0,72.6533,72.6796,72.4427,72.4866,7581.0
2020-10-21 10:50:00,82.59,82.67,82.49,82.56,13537.0,72.4603,72.5305,72.3726,72.434,13537.0
2020-10-21 11:00:00,82.57,82.58,82.44,82.44,12789.0,72.4427,72.4515,72.3287,72.3287,12789.0
2020-10-21 11:10:00,82.39,82.41,82.25,82.31,10072.0,72.2848,72.3024,72.162,72.2146,10072.0
2020-10-21 11:20:00,82.33,82.41,82.26,82.41,10034.0,72.2322,72.3024,72.1708,72.3024,10034.0
2020-10-21 11:30:00,82.38,82.61,82.38,82.59,14322.0,72.2761,72.4778,72.2761,72.4603,14322.0
2020-10-21 11:40:00,82.62,82.66,82.56,82.62,9626.0,72.4866,72.5217,72.434,72.4866,9626.0
2020-10-21 11:50:00,82.62,82.68,82.33,82.41,14288.0,72.4866,72.5393,72.2322,72.3024,14288.0
2020-10-21 12:00:00,82.41,82.61,82.35,82.61,5588.0,72.3024,72.4778,72.2497,72.4778,5588.0
2020-10-21 12:10:00,82.56,82.57,82.35,82.38,4566.0,72.434,72.4427,72.2497,72.2761,4566.0
2020-10-21 12:20:00,82.34,82.87,82.32,82.58,9277.0,72.241,72.706,72.2234,72.4515,9277.0
2020-10-21 12:30:00,82.6,82.61,82.32,82.48,5147.0,72.4691,72.4778,72.2234,72.3638,5147.0
2020-10-21 12:40:00,82.48,82.52,82.29,82.34,16966.0,72.3638,72.3989,72.1971,72.241,16966.0
2020-10-21 12:50:00,82.34,82.43,82.24,82.32,22410.0,72.241,72.3199,72.1532,72.2234,22410.0
2020-10-21 13:00:00,82.34,82.52,82.32,82.47,7885.0,72.241,72.3989,72.2234,72.355,7885.0
2020-10-21 13:10:00,82.42,82.65,82.41,82.56,11592.0,72.3111,72.5129,72.3024,72.434,11592.0
2020-10-21 13:20:00,82.55,82.6,82.5,82.59,7603.0,72.4252,72.4691,72.3813,72.4603,7603.0
2020-10-21 13:30:00,82.61,82.65,82.48,82.48,13788.0,72.4778,72.5129,72.3638,72.3638,13788.0
2020-10-21 13:40:00,82.52,82.61,82.52,82.59,13493.0,72.3989,72.4778,72.3989,72.4603,13493.0
2020-10-21 13:50:00,82.61,82.72,82.57,82.57,8774.0,72.4778,72.5744,72.4427,72.4427,8774.0
2020-10-21 14:00:00,82.55,82.71,82.49,82.69,14996.0,72.4252,72.5656,72.3726,72.548,14996.0
2020-10-21 14:10:00,82.68,82.79,82.66,82.73,6463.0,72.5393,72.6358,72.5217,72.5831,6463.0
2020-10-21 14:20:00,82.73,82.81,82.63,82.77,21404.0,72.5831,72.6533,72.4954,72.6182,21404.0
2020-10-21 14:30:00,82.76,82.87,82.75,82.79,17758.0,72.6094,72.706,72.6007,72.6358,17758.0
2020-10-21 14:40:00,82.81,82.83,82.75,82.77,4277.0,72.6533,72.6709,72.6007,72.6182,4277.0
2020-10-21 14:50:00,82.75,82.88,82.74,82.87,10201.0,72.6007,72.7147,72.5919,72.706,10201.0
2020-10-21 15:00:00,82.88,82.88,82.64,82.64,13836.0,72.7147,72.7147,72.5042,72.5042,13836.0
2020-10-21 15:10:00,82.66,82.8,82.61,82.72,19731.0,72.5217,72.6445,72.4778,72.5744,19731.0
2020-10-21 15:20:00,82.73,82.98,82.71,82.94,12746.0,72.5831,72.8025,72.5656,72.7674,12746.0
2020-10-21 15:30:00,82.95,83.02,82.8,82.88,16912.0,72.7761,72.8376,72.6445,72.7147,16912.0
2020-10-21 15:40:00,82.88,82.91,82.68,82.73,30415.0,72.7147,72.741,72.5393,72.5831,30415.0
2020-10-21 15:50:00,82.71,82.92,82.61,82.61,109543.0,72.5656,72.7498,72.4778,72.4778,109543.0
2020-10-22 09:30:00,82.7,82.91,82.3,82.31,18473.0,72.5568,72.741,72.2059,72.2146,18473.0
2020-10-22 09:40:00,82.46,82.49,82.29,82.48,12549.0,72.3462,72.3726,72.1971,72.3638,12549.0
2020-10-22 09:50:00,82.47,82.98,82.4,82.87,10156.0,72.355,72.8025,72.2936,72.706,10156.0
2020-10-22 10:00:00,82.94,82.94,82.75,82.89,11189.0,72.7674,72.7674,72.6007,72.7235,11189.0
2020-10-22 10:10:00,82.87,83.06,82.78,82.98,50892.0,72.706,72.8726,72.627,72.8025,50892.0
2020-10-22 10:20:00,82.95,82.97,82.53,82.61,11913.0,72.7761,72.7937,72.4077,72.4778,11913.0
2020-10-22 10:30:00,82.66,82.71,82.37,82.47,15017.0,72.5217,72.5656,72.2673,72.355,15017.0
2020-10-22 10:40:00,82.42,82.47,82.26,82.27,10194.0,72.3111,72.355,72.1708,72.1795,10194.0
2020-10-22 10:50:00,82.28,82.8,82.28,82.73,16596.0,72.1883,72.6445,72.1883,72.5831,16596.0
2020-10-22 11:00:00,82.73,82.84,82.72,82.76,10647.0,72.5831,72.6796,72.5744,72.6094,10647.0
2020-10-22 11:10:00,82.8,83.13,82.8,83.04,10022.0,72.6445,72.9341,72.6445,72.8551,10022.0
2020-10-22 11:20:00,83.08,83.17,83.03,83.09,16855.0,72.8902,72.9692,72.8463,72.899,16855.0
2020-10-22 11:30:00,83.08,83.13,82.8,82.89,11540.0,72.8902,72.9341,72.6445,72.7235,11540.0
2020-10-22 11:40:00,82.92,83.1,82.85,83.04,15353.0,72.7498,72.9077,72.6884,72.8551,15353.0
2020-10-22 11:50:00,83.05,83.1,82.87,82.87,8082.0,72.8639,72.9077,72.706,72.706,8082.0
2020-10-22 12:00:00,82.9,82.94,82.78,82.94,8462.0,72.7323,72.7674,72.627,72.7674,8462.0
2020-10-22 12:10:00,82.91,83.1,82.91,83.03,5516.0,72.741,72.9077,72.741,72.8463,5516.0
2020-10-22 12:20:00,83.01,83.1,82.98,83.1,4986.0,72.8288,72.9077,72.8025,72.9077,4986.0
2020-10-22 12:30:00,83.1,83.25,82.94,83.24,59702.0,72.9077,73.0393,72.7674,73.0306,59702.0
2020-10-22 12:40:00,83.25,83.36,83.15,83.22,13004.0,73.0393,73.1359,72.9516,73.013,13004.0
2020-10-22 12:50:00,83.31,83.33,83.21,83.21,10250.0,73.092,73.1095,73.0043,73.0043,10250.0
2020-10-22 13:00:00,83.24,83.3,83.18,83.3,4843.0,73.0306,73.0832,72.9779,73.0832,4843.0
2020-10-22 13:10:00,83.41,83.66,83.38,83.62,12259.0,73.1797,73.3991,73.1534,73.364,12259.0
2020-10-22 13:20:00,83.59,83.66,83.53,83.58,6165.0,73.3376,73.3991,73.285,73.3289,6165.0
2020-10-22 13:30:00,83.62,83.62,83.53,83.54,9325.0,73.364,73.364,73.285,73.2938,9325.0
2020-10-22 13:40:00,83.53,83.63,83.48,83.58,6874.0,73.285,73.3727,73.2411,73.3289,6874.0
2020-10-22 13:50:00,83.62,83.78,83.57,83.78,8278.0,73.364,73.5043,73.3201,73.5043,8278.0
2020-10-22 14:00:00,83.78,83.84,83.73,83.74,10138.0,73.5043,73.557,73.4605,73.4692,10138.0
2020-10-22 14:10:00,83.72,83.8,83.61,83.72,10255.0,73.4517,73.5219,73.3552,73.4517,10255.0
2020-10-22 14:20:00,83.76,83.81,83.7,83.73,8181.0,73.4868,73.5307,73.4342,73.4605,8181.0
2020-10-22 14:30:00,83.71,83.78,83.66,83.69,6169.0,73.4429,73.5043,73.3991,73.4254,6169.0
2020-10-22 14:40:00,83.7,83.72,83.61,83.66,5594.0,73.4342,73.4517,73.3552,73.3991,5594.0
2020-10-22 14:50:00,83.67,83.72,83.63,83.67,6782.0,73.4078,73.4517,73.3727,73.4078,6782.0
2020-10-22 15:00:00,83.68,83.69,83.54,83.6,9288.0,73.4166,73.4254,73.2938,73.3464,9288.0
2020-10-22 15:10:00,83.64,83.83,83.61,83.83,13066.0,73.3815,73.5482,73.3552,73.5482,13066.0
2020-10-22 15:20:00,83.86,84.0,83.86,83.97,22367.0,73.5745,73.6974,73.5745,73.671,22367.0
2020-10-22 15:30:00,83.99,84.2,83.88,84.06,86378.0,73.6886,73.8728,73.5921,73.75,86378.0
2020-10-22 15:40:00,84.07,84.1,83.92,84.0,23432.0,73.7588,73.7851,73.6272,73.6974,23432.0
2020-10-22 15:50:00,83.98,84.06,83.85,83.99,89237.0,73.6798,73.75,73.5658,73.6886,89237.0
2020-10-23 09:30:00,84.57,84.66,84.06,84.58,30820.0,74.1974,74.2764,73.75,74.2062,30820.0
2020-10-23 09:40:00,84.5,84.66,84.5,84.56,8300.0,74.136,74.2764,74.136,74.1887,8300.0
2020-10-23 09:50:00,84.5,84.76,84.46,84.76,17998.0,74.136,74.3641,74.1009,74.3641,17998.0
2020-10-23 10:00:00,84.73,84.73,84.33,84.37,9681.0,74.3378,74.3378,73.9869,74.022,9681.0
2020-10-23 10:10:00,84.4,84.4,84.29,84.34,8198.0,74.0483,74.0483,73.9518,73.9957,8198.0
2020-10-23 10:20:00,84.35,84.46,84.17,84.45,13554.0,74.0044,74.1009,73.8465,74.0922,13554.0
2020-10-23 10:30:00,84.37,84.57,84.37,84.43,12400.0,74.022,74.1974,74.022,74.0746,12400.0
2020-10-23 10:40:00,84.49,84.57,84.26,84.49,14271.0,74.1273,74.1974,73.9255,74.1273,14271.0
2020-10-23 10:50:00,84.52,84.61,84.41,84.61,18206.0,74.1536,74.2325,74.0571,74.2325,18206.0
2020-10-23 11:00:00,84.54,84.66,84.47,84.58,14535.0,74.1711,74.2764,74.1097,74.2062,14535.0
2020-10-23 11:10:00,84.6,84.69,84.51,84.62,9114.0,74.2238,74.3027,74.1448,74.2413,9114.0
2020-10-23 11:20:00,84.66,84.66,84.36,84.5,13430.0,74.2764,74.2764,74.0132,74.136,13430.0
2020-10-23 11:30:00,84.5,84.54,84.42,84.46,13185.0,74.136,74.1711,74.0658,74.1009,13185.0
2020-10-23 11:40:00,84.43,84.58,84.38,84.39,10311.0,74.0746,74.2062,74.0308,74.0395,10311.0
2020-10-23 11:50:00,84.41,84.68,84.41,84.68,7044.0,74.0571,74.294,74.0571,74.294,7044.0
2020-10-23 12:00:00,84.64,84.7,84.57,84.67,13165.0,74.2589,74.3115,74.1974,74.2852,13165.0
2020-10-23 12:10:00,84.67,84.84,84.53,84.64,15116.0,74.2852,74.4343,74.1624,74.2589,15116.0
2020-10-23 12:20:00,84.6,84.68,84.47,84.66,7707.0,74.2238,74.294,74.1097,74.2764,7707.0
2020-10-23 12:30:00,84.68,84.71,84.6,84.64,12106.0,74.294,74.3203,74.2238,74.2589,12106.0
2020-10-23 12:40:00,84.7,84.75,84.63,84.66,7695.0,74.3115,74.3554,74.2501,74.2764,7695.0
2020-10-23 12:50:00,84.67,84.74,84.48,84.56,7967.0,74.2852,74.3466,74.1185,74.1887,7967.0
2020-10-23 13:00:00,84.54,84.69,84.52,84.65,10360.0,74.1711,74.3027,74.1536,74.2676,10360.0
2020-10-23 13:10:00,84.62,84.63,84.5,84.61,8816.0,74.2413,74.2501,74.136,74.2325,8816.0
2020-10-23 13:20:00,84.56,84.84,84.55,84.84,5650.0,74.1887,74.4343,74.1799,74.4343,5650.0
2020-10-23 13:30:00,84.83,85.05,84.79,85.03,20551.0,74.4256,74.6186,74.3905,74.601,20551.0
2020-10-23 13:40:00,85.03,85.05,84.89,84.99,29655.0,74.601,74.6186,74.4782,74.5659,29655.0
2020-10-23 13:50:00,85.03,85.09,84.99,85.08,8638.0,74.601,74.6537,74.5659,74.6449,8638.0
2020-10-23 14:00:00,85.08,85.11,84.98,85.06,28270.0,74.6449,74.6712,74.5572,74.6273,28270.0
2020-10-23 14:10:00,85.06,85.11,84.97,85.05,9783.0,74.6273,74.6712,74.5484,74.6186,9783.0
2020-10-23 14:20:00,85.07,85.11,85.03,85.09,8440.0,74.6361,74.6712,74.601,74.6537,8440.0
2020-10-23 14:30:00,85.08,85.09,84.94,84.94,13172.0,74.6449,74.6537,74.5221,74.5221,13172.0
2020-10-23 14:40:00,84.94,84.97,84.9,84.95,16023.0,74.5221,74.5484,74.487,74.5308,16023.0
2020-10-23 14:50:00,84.94,84.95,84.84,84.84,12374.0,74.5221,74.5308,74.4343,74.4343,12374.0
2020-10-23 15:00:00,84.84,85.0,84.84,84.97,14926.0,74.4343,74.5747,74.4343,74.5484,14926.0
2020-10-23 15:10:00,84.98,85.1,84.98,85.04,10427.0,74.5572,74.6624,74.5572,74.6098,10427.0
2020-10-23 15:20:00,85.05,85.12,84.87,84.92,26484.0,74.6186,74.68,74.4607,74.5045,26484.0
2020-10-23 15:30:00,84.94,84.94,84.87,84.91,21183.0,74.5221,74.5221,74.4607,74.4957,21183.0
2020-10-23 15:40:00,84.88,85.04,84.88,85.01,34663.0,74.4694,74.6098,74.4694,74.5835,34663.0
2020-10-23 15:50:00,85.02,85.08,84.93,85.03,107375.0,74.5923,74.6449,74.5133,74.601,107375.0
2020-10-26 09:30:00,83.55,83.88,83.07,83.41,19183.0,73.3026,73.5921,72.8814,73.1797,19183.0
2020-10-26 09:40:00,83.45,83.72,83.23,83.61,16784.0,73.2148,73.4517,73.0218,73.3552,16784.0
2020-10-26 09:50:00,83.55,83.69,83.44,83.63,14974.0,73.3026,73.4254,73.206,73.3727,14974.0
2020-10-26 10:00:00,83.61,84.01,83.57,83.82,20520.0,73.3552,73.7061,73.3201,73.5394,20520.0
2020-10-26 10:10:00,83.83,83.86,83.66,83.76,9257.0,73.5482,73.5745,73.3991,73.4868,9257.0
2020-10-26 10:20:00,83.74,83.82,83.31,83.34,9229.0,73.4692,73.5394,73.092,73.1183,9229.0
2020-10-26 10:30:00,83.31,83.35,83.01,83.12,22772.0,73.092,73.1271,72.8288,72.9253,22772.0
2020-10-26 10:40:00,83.12,83.17,82.89,83.02,21239.0,72.9253,72.9692,72.7235,72.8376,21239.0
2020-10-26 10:50:00,83.02,83.02,82.8,82.91,12100.0,72.8376,72.8376,72.6445,72.741,12100.0
2020-10-26 11:00:00,82.89,82.94,82.72,82.78,31471.0,72.7235,72.7674,72.5744,72.627,31471.0
2020-10-26 11:10:00,82.8,82.94,82.64,82.72,15531.0,72.6445,72.7674,72.5042,72.5744,15531.0
2020-10-26 11:20:00,82.69,82.85,82.68,82.79,26344.0,72.548,72.6884,72.5393,72.6358,26344.0
2020-10-26 11:30:00,82.79,82.89,82.71,82.87,16263.0,72.6358,72.7235,72.5656,72.706,16263.0
2020-10-26 11:40:00,82.87,82.95,82.75,82.85,15062.0,72.706,72.7761,72.6007,72.6884,15062.0
2020-10-26 11:50:00,82.87,82.91,82.71,82.79,19660.0,72.706,72.741,72.5656,72.6358,19660.0
2020-10-26 12:00:00,82.78,82.9,82.69,82.81,18359.0,72.627,72.7323,72.548,72.6533,18359.0
2020-10-26 12:10:00,82.79,82.93,82.77,82.89,13855.0,72.6358,72.7586,72.6182,72.7235,13855.0
2020-10-26 12:20:00,82.86,82.95,82.73,82.93,13385.0,72.6972,72.7761,72.5831,72.7586,13385.0
2020-10-26 12:30:00,82.87,82.9,82.43,82.44,67652.0,72.706,72.7323,72.3199,72.3287,67652.0
2020-10-26 12:40:00,82.47,82.53,82.34,82.35,11479.0,72.355,72.4077,72.241,72.2497,11479.0
2020-10-26 12:50:00,82.36,82.45,82.27,82.3,37525.0,72.2585,72.3375,72.1795,72.2059,37525.0
2020-10-26 13:00:00,82.29,82.42,82.24,82.3,18176.0,72.1971,72.3111,72.1532,72.2059,18176.0
2020-10-26 13:10:00,82.32,82.38,82.1,82.1,7146.0,72.2234,72.2761,72.0304,72.0304,7146.0
2020-10-26 13:20:00,82.14,82.17,82.03,82.08,9873.0,72.0655,72.0918,71.969,72.0128,9873.0
2020-10-26 13:30:00,82.04,82.1,81.8,82.05,34093.0,71.9778,72.0304,71.7672,71.9865,34093.0
2020-10-26 13:40:00,82.08,82.11,81.89,82.07,42751.0,72.0128,72.0392,71.8462,72.0041,42751.0
2020-10-26 13:50:00,82.07,82.28,82.06,82.25,24493.0,72.0041,72.1883,71.9953,72.162,24493.0
2020-10-26 14:00:00,82.23,82.4,82.18,82.3,13229.0,72.1444,72.2936,72.1006,72.2059,13229.0
2020-10-26 14:10:00,82.3,82.34,82.23,82.29,9328.0,72.2059,72.241,72.1444,72.1971,9328.0
2020-10-26 14:20:00,82.26,82.55,82.24,82.5,12958.0,72.1708,72.4252,72.1532,72.3813,12958.0
2020-10-26 14:30:00,82.5,82.66,82.31,82.39,40953.0,72.3813,72.5217,72.2146,72.2848,40953.0
2020-10-26 14:40:00,82.39,82.47,82.19,82.24,25133.0,72.2848,72.355,72.1094,72.1532,25133.0
2020-10-26 14:50:00,82.27,82.5,82.25,82.33,11887.0,72.1795,72.3813,72.162,72.2322,11887.0
2020-10-26 15:00:00,82.36,82.44,82.14,82.17,25107.0,72.2585,72.3287,72.0655,72.0918,25107.0
2020-10-26 15:10:00,82.18,82.26,82.04,82.17,28910.0,72.1006,72.1708,71.9778,72.0918,28910.0
2020-10-26 15:20:00,82.17,82.44,82.17,82.23,21350.0,72.0918,72.3287,72.0918,72.1444,21350.0
2020-10-26 15:30:00,82.25,82.32,82.1,82.14,35848.0,72.162,72.2234,72.0304,72.0655,35848.0
2020-10-26 15:40:00,82.12,82.19,81.92,81.95,43767.0,72.0479,72.1094,71.8725,71.8988,43767.0
2020-10-26 15:50:00,81.96,82.47,81.89,82.47,90477.0,71.9076,72.355,71.8462,72.355,90477.0
2020-10-27 09:30:00,82.63,83.13,82.51,83.04,20200.0,72.4954,72.9341,72.3901,72.8551,20200.0
2020-10-27 09:40:00,83.03,83.05,82.6,82.67,14914.0,72.8463,72.8639,72.4691,72.5305,14914.0
2020-10-27 09:50:00,82.71,82.94,82.68,82.82,14815.0,72.5656,72.7674,72.5393,72.6621,14815.0
2020-10-27 10:00:00,82.84,83.06,82.77,83.01,16807.0,72.6796,72.8726,72.6182,72.8288,16807.0
2020-10-27 10:10:00,83.0,83.18,82.95,82.99,22792.0,72.82,72.9779,72.7761,72.8112,22792.0
2020-10-27 10:20:00,83.0,83.01,82.5,82.5,25186.0,72.82,72.8288,72.3813,72.3813,25186.0
2020-10-27 10:30:00,82.54,82.58,82.34,82.46,9700.0,72.4164,72.4515,72.241,72.3462,9700.0
2020-10-27 10:40:00,82.49,82.5,82.29,82.41,7331.0,72.3726,72.3813,72.1971,72.3024,7331.0
2020-10-27 10:50:00,82.41,82.44,82.08,82.12,10243.0,72.3024,72.3287,72.0128,72.0479,10243.0
2020-10-27 11:00:00,82.09,82.2,82.05,82.16,4578.0,72.0216,72.1181,71.9865,72.083,4578.0
2020-10-27 11:10:00,82.15,82.29,82.14,82.19,10017.0,72.0743,72.1971,72.0655,72.1094,10017.0
2020-10-27 11:20:00,82.19,82.42,82.17,82.28,8904.0,72.1094,72.3111,72.0918,72.1883,8904.0
2020-10-27 11:30:00,82.29,82.29,81.99,82.02,15728.0,72.1971,72.1971,71.9339,71.9602,15728.0
2020-10-27 11:40:00,82.03,82.04,81.87,81.91,19670.0,71.969,71.9778,71.8286,71.8637,19670.0
2020-10-27 11:50:00,81.95,82.23,81.92,82.23,10095.0,71.8988,72.1444,71.8725,72.1444,10095.0
2020-10-27 12:00:00,82.24,82.3,82.19,82.23,4320.0,72.1532,72.2059,72.1094,72.1444,4320.0
2020-10-27 12:10:00,82.22,82.26,82.14,82.25,4158.0,72.1357,72.1708,72.0655,72.162,4158.0
2020-10-27 12:20:00,82.27,82.33,82.22,82.24,3350.0,72.1795,72.2322,72.1357,72.1532,3350.0
2020-10-27 12:30:00,82.2,82.2,81.9,81.95,12506.0,72.1181,72.1181,71.8549,71.8988,12506.0
2020-10-27 12:40:00,81.94,81.98,81.79,81.84,8272.0,71.89,71.9251,71.7584,71.8023,8272.0
2020-10-27 12:50:00,81.87,81.89,81.76,81.89,8969.0,71.8286,71.8462,71.7321,71.8462,8969.0
2020-10-27 13:00:00,81.86,82.02,81.81,81.93,2924.0,71.8198,71.9602,71.776,71.8812,2924.0
2020-10-27 13:10:00,81.96,81.98,81.9,81.96,4603.0,71.9076,71.9251,71.8549,71.9076,4603.0
2020-10-27 13:20:00,81.97,82.03,81.88,82.01,14881.0,71.9163,71.969,71.8374,71.9514,14881.0
2020-10-27 13:30:00,82.01,82.18,81.98,81.98,16192.0,71.9514,72.1006,71.9251,71.9251,16192.0
2020-10-27 13:40:00,82.0,82.04,81.92,81.96,23883.0,71.9427,71.9778,71.8725,71.9076,23883.0
2020-10-27 13:50:00,81.99,82.11,81.98,82.07,24941.0,71.9339,72.0392,71.9251,72.0041,24941.0
2020-10-27 14:00:00,82.08,82.14,82.04,82.1,13132.0,72.0128,72.0655,71.9778,72.0304,13132.0
2020-10-27 14:10:00,82.07,82.1,81.9,81.93,23344.0,72.0041,72.0304,71.8549,71.8812,23344.0
2020-10-27 14:20:00,81.89,82.11,81.89,82.05,8059.0,71.8462,72.0392,71.8462,71.9865,8059.0
2020-10-27 14:30:00,82.05,82.05,81.95,81.97,13967.0,71.9865,71.9865,71.8988,71.9163,13967.0
2020-10-27 14:40:00,81.96,82.05,81.84,82.01,11642.0,71.9076,71.9865,71.8023,71.9514,11642.0
2020-10-27 14:50:00,81.99,82.09,81.93,82.03,14010.0,71.9339,72.0216,71.8812,71.969,14010.0
2020-10-27 15:00:00,82.03,82.07,81.84,81.84,8708.0,71.969,72.0041,71.8023,71.8023,8708.0
2020-10-27 15:10:00,81.87,81.94,81.83,81.87,8747.0,71.8286,71.89,71.7935,71.8286,8747.0
2020-10-27 15:20:00,81.89,82.02,81.86,82.02,17968.0,71.8462,71.9602,71.8198,71.9602,17968.0
2020-10-27 15:30:00,82.01,82.1,81.97,82.0,26310.0,71.9514,72.0304,71.9163,71.9427,26310.0
2020-10-27 15:40:00,82.03,82.07,81.87,81.93,30537.0,71.969,72.0041,71.8286,71.8812,30537.0
2020-10-27 15:50:00,81.92,81.97,81.83,81.93,51633.0,71.8725,71.9163,71.7935,71.8812,51633.0
2020-10-28 09:30:00,80.26,81.16,80.17,81.11,44928.0,70.4161,71.2057,70.3371,71.1618,44928.0
2020-10-28 09:40:00,81.23,81.76,81.23,81.6,21982.0,71.2671,71.7321,71.2671,71.5917,21982.0
2020-10-28 09:50:00,81.61,81.63,81.21,81.51,16319.0,71.6005,71.618,71.2496,71.5128,16319.0
2020-10-28 10:00:00,81.51,81.57,81.07,81.08,12058.0,71.5128,71.5654,71.1267,71.1355,12058.0
2020-10-28 10:10:00,81.09,81.16,80.69,80.69,11636.0,71.1443,71.2057,70.7933,70.7933,11636.0
2020-10-28 10:20:00,80.71,80.72,80.25,80.35,14843.0,70.8109,70.8197,70.4073,70.495,14843.0
2020-10-28 10:30:00,80.38,80.68,80.33,80.51,18316.0,70.5214,70.7846,70.4775,70.6354,18316.0
2020-10-28 10:40:00,80.52,80.73,80.28,80.29,14790.0,70.6442,70.8284,70.4336,70.4424,14790.0
2020-10-28 10:50:00,80.33,80.33,80.1,80.29,12245.0,70.4775,70.4775,70.2757,70.4424,12245.0
2020-10-28 11:00:00,80.25,80.56,80.06,80.53,13008.0,70.4073,70.6793,70.2406,70.653,13008.0
2020-10-28 11:10:00,80.52,80.89,80.44,80.51,37645.0,70.6442,70.9688,70.574,70.6354,37645.0
2020-10-28 11:20:00,80.61,80.61,80.19,80.34,27908.0,70.7231,70.7231,70.3547,70.4863,27908.0
2020-10-28 11:30:00,80.43,80.46,80.24,80.38,23154.0,70.5652,70.5915,70.3985,70.5214,23154.0
2020-10-28 11:40:00,80.34,80.86,80.27,80.75,28983.0,70.4863,70.9425,70.4248,70.846,28983.0
2020-10-28 11:50:00,80.75,81.04,80.7,80.97,22668.0,70.846,71.1004,70.8021,71.039,22668.0
2020-10-28 12:00:00,80.97,81.05,80.92,80.92,13166.0,71.039,71.1092,70.9951,70.9951,13166.0
2020-10-28 12:10:00,80.91,81.06,80.9,80.94,14098.0,70.9863,71.118,70.9776,71.0127,14098.0
2020-10-28 12:20:00,80.93,80.97,80.66,80.67,7163.0,71.0039,71.039,70.767,70.7758,7163.0
2020-10-28 12:30:00,80.64,80.66,80.36,80.36,21802.0,70.7495,70.767,70.5038,70.5038,21802.0
2020-10-28 12:40:00,80.32,80.38,80.15,80.15,14309.0,70.4687,70.5214,70.3196,70.3196,14309.0
2020-10-28 12:50:00,80.14,80.26,80.04,80.23,10213.0,70.3108,70.4161,70.2231,70.3898,10213.0
2020-10-28 13:00:00,80.17,80.18,80.02,80.06,12360.0,70.3371,70.3459,70.2055,70.2406,12360.0
2020-10-28 13:10:00,80.06,80.11,79.95,80.11,15571.0,70.2406,70.2845,70.1441,70.2845,15571.0
2020-10-28 13:20:00,80.16,80.26,80.09,80.26,21058.0,70.3283,70.4161,70.2669,70.4161,21058.0
2020-10-28 13:30:00,80.21,80.38,80.1,80.26,17449.0,70.3722,70.5214,70.2757,70.4161,17449.0
2020-10-28 13:40:00,80.3,80.46,80.21,80.4,11419.0,70.4512,70.5915,70.3722,70.5389,11419.0
2020-10-28 13:50:00,80.36,80.49,80.36,80.49,12096.0,70.5038,70.6179,70.5038,70.6179,12096.0
2020-10-28 14:00:00,80.49,80.51,80.38,80.45,17987.0,70.6179,70.6354,70.5214,70.5828,17987.0
2020-10-28 14:10:00,80.43,80.49,80.2,80.3,9605.0,70.5652,70.6179,70.3634,70.4512,9605.0
2020-10-28 14:20:00,80.31,80.69,80.31,80.69,11709.0,70.4599,70.7933,70.4599,70.7933,11709.0
2020-10-28 14:30:00,80.67,80.73,80.43,80.49,10956.0,70.7758,70.8284,70.5652,70.6179,10956.0
2020-10-28 14:40:00,80.47,80.65,80.44,80.55,10804.0,70.6003,70.7582,70.574,70.6705,10804.0
2020-10-28 14:50:00,80.58,80.68,80.27,80.63,21011.0,70.6968,70.7846,70.4248,70.7407,21011.0
2020-10-28 15:00:00,80.65,80.66,80.35,80.43,17343.0,70.7582,70.767,70.495,70.5652,17343.0
2020-10-28 15:10:00,80.44,80.49,80.29,80.36,20088.0,70.574,70.6179,70.4424,70.5038,20088.0
2020-10-28 15:20:00,80.34,80.71,80.33,80.58,22291.0,70.4863,70.8109,70.4775,70.6968,22291.0
2020-10-28 15:30:00,80.59,80.79,80.44,80.46,31108.0,70.7056,70.8811,70.574,70.5915,31108.0
2020-10-28 15:40:00,80.46,80.58,80.32,80.38,29648.0,70.5915,70.6968,70.4687,70.5214,29648.0
2020-10-28 15:50:00,80.39,80.48,80.09,80.17,138175.0,70.5301,70.6091,70.2669,70.3371,138175.0
2020-10-29 09:30:00,79.86,80.6,79.63,80.4,42217.0,70.0651,70.7144,69.8633,70.5389,42217.0
2020-10-29 09:40:00,80.38,80.69,80.02,80.59,26207.0,70.5214,70.7933,70.2055,70.7056,26207.0
2020-10-29 09:50:00,80.48,81.19,80.43,80.86,32763.0,70.6091,71.232,70.5652,70.9425,32763.0
2020-10-29 10:00:00,80.97,81.22,80.94,81.12,14549.0,71.039,71.2583,71.0127,71.1706,14549.0
2020-10-29 10:10:00,81.15,81.32,80.96,81.3,16041.0,71.1969,71.3461,71.0302,71.3285,16041.0
2020-10-29 10:20:00,81.41,81.6,81.38,81.56,10561.0,71.425,71.5917,71.3987,71.5566,10561.0
2020-10-29 10:30:00,81.59,82.13,81.52,82.06,24440.0,71.5829,72.0567,71.5215,71.9953,24440.0
2020-10-29 10:40:00,82.15,82.38,82.09,82.13,13335.0,72.0743,72.2761,72.0216,72.0567,13335.0
2020-10-29 10:50:00,82.15,82.38,82.09,82.33,21172.0,72.0743,72.2761,72.0216,72.2322,21172.0
2020-10-29 11:00:00,82.36,82.37,82.14,82.23,16248.0,72.2585,72.2673,72.0655,72.1444,16248.0
2020-10-29 11:10:00,82.15,82.33,82.04,82.27,9171.0,72.0743,72.2322,71.9778,72.1795,9171.0
2020-10-29 11:20:00,82.25,82.33,82.14,82.21,8873.0,72.162,72.2322,72.0655,72.1269,8873.0
2020-10-29 11:30:00,82.06,82.17,81.96,82.17,5429.0,71.9953,72.0918,71.9076,72.0918,5429.0
2020-10-29 11:40:00,82.14,82.2,81.96,82.0,9598.0,72.0655,72.1181,71.9076,71.9427,9598.0
2020-10-29 11:50:00,81.95,82.15,81.82,81.93,7112.0,71.8988,72.0743,71.7847,71.8812,7112.0
2020-10-29 12:00:00,81.96,82.01,81.8,82.01,7842.0,71.9076,71.9514,71.7672,71.9514,7842.0
2020-10-29 12:10:00,81.94,82.08,81.91,82.0,4201.0,71.89,72.0128,71.8637,71.9427,4201.0
2020-10-29 12:20:00,82.02,82.1,81.94,82.02,12986.0,71.9602,72.0304,71.89,71.9602,12986.0
2020-10-29 12:30:00,82.0,82.11,81.94,82.07,23952.0,71.9427,72.0392,71.89,72.0041,23952.0
2020-10-29 12:40:00,82.06,82.11,81.89,81.92,13544.0,71.9953,72.0392,71.8462,71.8725,13544.0
2020-10-29 12:50:00,81.92,81.92,81.81,81.82,12722.0,71.8725,71.8725,71.776,71.7847,12722.0
2020-10-29 13:00:00,81.81,81.86,81.53,81.53,14977.0,71.776,71.8198,71.5303,71.5303,14977.0
2020-10-29 13:10:00,81.5,81.69,81.49,81.56,28234.0,71.504,71.6707,71.4952,71.5566,28234.0
2020-10-29 13:20:00,81.62,81.86,81.62,81.84,18266.0,71.6093,71.8198,71.6093,71.8023,18266.0
2020-10-29 13:30:00,81.86,81.95,81.84,81.87,35075.0,71.8198,71.8988,71.8023,71.8286,35075.0
2020-10-29 13:40:00,81.86,82.25,81.86,82.22,21090.0,71.8198,72.162,71.8198,72.1357,21090.0
2020-10-29 13:50:00,82.21,82.47,82.17,82.42,17321.0,72.1269,72.355,72.0918,72.3111,17321.0
2020-10-29 14:00:00,82.42,82.68,82.41,82.62,18861.0,72.3111,72.5393,72.3024,72.4866,18861.0
2020-10-29 14:10:00,82.61,82.83,82.55,82.81,41488.0,72.4778,72.6709,72.4252,72.6533,41488.0
2020-10-29 14:20:00,82.78,83.05,82.72,82.99,14606.0,72.627,72.8639,72.5744,72.8112,14606.0
2020-10-29 14:30:00,83.01,83.06,82.86,82.87,17168.0,72.8288,72.8726,72.6972,72.706,17168.0
2020-10-29 14:40:00,82.86,82.97,82.71,82.71,13833.0,72.6972,72.7937,72.5656,72.5656,13833.0
2020-10-29 14:50:00,82.7,82.88,82.66,82.75,14195.0,72.5568,72.7147,72.5217,72.6007,14195.0
2020-10-29 15:00:00,82.8,82.87,82.67,82.75,11497.0,72.6445,72.706,72.5305,72.6007,11497.0
2020-10-29 15:10:00,82.75,82.75,82.51,82.69,15406.0,72.6007,72.6007,72.3901,72.548,15406.0
2020-10-29 15:20:00,82.67,82.86,82.6,82.73,21240.0,72.5305,72.6972,72.4691,72.5831,21240.0
2020-10-29 15:30:00,82.73,82.78,82.61,82.78,25671.0,72.5831,72.627,72.4778,72.627,25671.0
2020-10-29 15:40:00,82.74,82.98,82.68,82.91,37910.0,72.5919,72.8025,72.5393,72.741,37910.0
2020-10-29 15:50:00,82.88,83.21,82.38,82.4,128592.0,72.7147,73.0043,72.2761,72.2936,128592.0
2020-10-30 09:30:00,81.12,82.13,81.09,81.78,40960.0,71.7071,72.5999,71.6806,72.2905,40960.0
2020-10-30 09:40:00,81.7,82.12,81.54,81.85,17957.0,72.2198,72.591,72.0783,72.3524,17957.0
2020-10-30 09:50:00,81.69,82.29,81.63,82.14,18682.0,72.2109,72.7413,72.1579,72.6087,18682.0
2020-10-30 10:00:00,82.13,82.27,81.93,82.07,26025.0,72.5999,72.7236,72.4231,72.5468,26025.0
2020-10-30 10:10:00,82.06,82.1,81.61,81.75,25033.0,72.538,72.5734,72.1402,72.264,25033.0
2020-10-30 10:20:00,81.75,81.97,81.55,81.69,27362.0,72.264,72.4584,72.0872,72.2109,27362.0
2020-10-30 10:30:00,81.63,81.81,81.51,81.73,14495.0,72.1579,72.317,72.0518,72.2463,14495.0
2020-10-30 10:40:00,81.67,81.71,81.49,81.55,28037.0,72.1933,72.2286,72.0341,72.0872,28037.0
2020-10-30 10:50:00,81.56,81.74,81.48,81.48,41269.0,72.096,72.2551,72.0253,72.0253,41269.0
2020-10-30 11:00:00,81.51,81.96,81.48,81.64,28143.0,72.0518,72.4496,72.0253,72.1667,28143.0
2020-10-30 11:10:00,81.64,82.06,81.64,81.89,23571.0,72.1667,72.538,72.1667,72.3877,23571.0
2020-10-30 11:20:00,81.89,82.08,81.55,81.68,18998.0,72.3877,72.5557,72.0872,72.2021,18998.0
2020-10-30 11:30:00,81.64,81.75,81.56,81.64,9961.0,72.1667,72.264,72.096,72.1667,9961.0
2020-10-30 11:40:00,81.63,81.93,81.54,81.84,9782.0,72.1579,72.4231,72.0783,72.3435,9782.0
2020-10-30 11:50:00,81.84,81.87,81.67,81.73,15757.0,72.3435,72.37,72.1933,72.2463,15757.0
2020-10-30 12:00:00,81.71,81.92,81.67,81.74,22611.0,72.2286,72.4142,72.1933,72.2551,22611.0
2020-10-30 12:10:00,81.76,82.02,81.69,81.99,22826.0,72.2728,72.5026,72.2109,72.4761,22826.0
2020-10-30 12:20:00,81.98,82.24,81.94,82.18,11167.0,72.4673,72.6971,72.4319,72.6441,11167.0
2020-10-30 12:30:00,82.12,82.12,81.59,81.59,18816.0,72.591,72.591,72.1225,72.1225,18816.0
2020-10-30 12:40:00,81.61,81.85,81.57,81.8,13256.0,72.1402,72.3524,72.1049,72.3082,13256.0
2020-10-30 12:50:00,81.77,81.79,81.63,81.67,10421.0,72.2817,72.2993,72.1579,72.1933,10421.0
2020-10-30 13:00:00,81.63,81.76,81.47,81.5,11100.0,72.1579,72.2728,72.0165,72.043,11100.0
2020-10-30 13:10:00,81.53,81.59,81.42,81.55,39943.0,72.0695,72.1225,71.9723,72.0872,39943.0
2020-10-30 13:20:00,81.51,81.73,81.5,81.71,8369.0,72.0518,72.2463,72.043,72.2286,8369.0
2020-10-30 13:30:00,81.7,81.7,81.25,81.41,14645.0,72.2198,72.2198,71.822,71.9634,14645.0
2020-10-30 13:40:00,81.39,81.55,81.36,81.52,11729.0,71.9457,72.0872,71.9192,72.0607,11729.0
2020-10-30 13:50:00,81.51,81.69,81.47,81.64,8756.0,72.0518,72.2109,72.0165,72.1667,8756.0
2020-10-30 14:00:00,81.62,81.86,81.56,81.82,16081.0,72.1491,72.3612,72.096,72.3258,16081.0
2020-10-30 14:10:00,81.83,81.86,81.59,81.73,13033.0,72.3347,72.3612,72.1225,72.2463,13033.0
2020-10-30 14:20:00,81.69,81.8,81.38,81.48,14940.0,72.2109,72.3082,71.9369,72.0253,14940.0
2020-10-30 14:30:00,81.46,81.47,81.11,81.39,32633.0,72.0076,72.0165,71.6982,71.9457,32633.0
2020-10-30 14:40:00,81.29,81.35,81.04,81.27,48463.0,71.8573,71.9104,71.6364,71.8397,48463.0
2020-10-30 14:50:00,81.32,81.47,81.17,81.31,30107.0,71.8839,72.0165,71.7513,71.875,30107.0
2020-10-30 15:00:00,81.34,81.42,81.17,81.32,17547.0,71.9015,71.9723,71.7513,71.8839,17547.0
2020-10-30 15:10:00,81.35,81.73,81.35,81.61,21128.0,71.9104,72.2463,71.9104,72.1402,21128.0
2020-10-30 15:20:00,81.61,81.77,81.52,81.52,22686.0,72.1402,72.2817,72.0607,72.0607,22686.0
2020-10-30 15:30:00,81.5,81.59,81.25,81.45,34678.0,72.043,72.1225,71.822,71.9988,34678.0
2020-10-30 15:40:00,81.45,81.95,81.43,81.73,50686.0,71.9988,72.4408,71.9811,72.2463,50686.0
2020-10-30 15:50:00,81.7,82.34,81.61,82.31,191826.0,72.2198,72.7855,72.1402,72.759,191826.0
2020-11-02 09:30:00,83.19,83.73,82.69,82.86,55996.0,73.5369,74.0142,73.0949,73.2452,55996.0
2020-11-02 09:40:00,82.71,83.59,82.5,83.46,29031.0,73.1126,73.8905,72.9269,73.7755,29031.0
2020-11-02 09:50:00,83.51,83.85,83.42,83.85,17650.0,73.8197,74.1203,73.7402,74.1203,17650.0
2020-11-02 10:00:00,83.85,84.09,83.57,83.63,33769.0,74.1203,74.3324,73.8728,73.9258,33769.0
2020-11-02 10:10:00,83.78,84.09,83.66,84.07,20575.0,74.0584,74.3324,73.9523,74.3148,20575.0
2020-11-02 10:20:00,84.12,84.12,83.77,83.78,20171.0,74.359,74.359,74.0496,74.0584,20171.0
2020-11-02 10:30:00,83.73,83.78,83.63,83.69,15246.0,74.0142,74.0584,73.9258,73.9789,15246.0
2020-11-02 10:40:00,83.69,83.88,83.62,83.87,14272.0,73.9789,74.1468,73.917,74.138,14272.0
2020-11-02 10:50:00,83.89,84.01,83.78,83.88,18618.0,74.1557,74.2617,74.0584,74.1468,18618.0
2020-11-02 11:00:00,83.88,83.97,83.76,83.94,9601.0,74.1468,74.2264,74.0407,74.1999,9601.0
2020-11-02 11:10:00,83.94,83.94,83.57,83.62,10838.0,74.1999,74.1999,73.8728,73.917,10838.0
2020-11-02 11:20:00,83.64,83.91,83.55,83.91,14635.0,73.9347,74.1733,73.8551,74.1733,14635.0
2020-11-02 11:30:00,83.9,83.98,83.68,83.76,26560.0,74.1645,74.2352,73.97,74.0407,26560.0
2020-11-02 11:40:00,83.78,83.97,83.74,83.82,12084.0,74.0584,74.2264,74.0231,74.0938,12084.0
2020-11-02 11:50:00,83.81,83.81,83.49,83.49,9068.0,74.0849,74.0849,73.8021,73.8021,9068.0
2020-11-02 12:00:00,83.52,83.53,83.37,83.48,13781.0,73.8286,73.8374,73.696,73.7932,13781.0
2020-11-02 12:10:00,83.49,83.52,83.32,83.35,9429.0,73.8021,73.8286,73.6518,73.6783,9429.0
2020-11-02 12:20:00,83.33,83.51,83.28,83.48,14433.0,73.6606,73.8197,73.6164,73.7932,14433.0
2020-11-02 12:30:00,83.47,83.51,83.35,83.35,11263.0,73.7844,73.8197,73.6783,73.6783,11263.0
2020-11-02 12:40:00,83.34,83.38,83.19,83.26,18761.0,73.6695,73.7048,73.5369,73.5988,18761.0
2020-11-02 12:50:00,83.23,83.39,83.23,83.36,20432.0,73.5722,73.7137,73.5722,73.6872,20432.0
2020-11-02 13:00:00,83.42,83.43,83.11,83.18,8262.0,73.7402,73.749,73.4662,73.528,8262.0
2020-11-02 13:10:00,83.18,83.22,82.79,82.84,39107.0,73.528,73.5634,73.1833,73.2275,39107.0
2020-11-02 13:20:00,82.85,82.99,82.74,82.95,17201.0,73.2363,73.3601,73.1391,73.3247,17201.0
2020-11-02 13:30:00,82.95,82.99,82.71,82.77,16276.0,73.3247,73.3601,73.1126,73.1656,16276.0
2020-11-02 13:40:00,82.79,82.89,82.7,82.72,21837.0,73.1833,73.2717,73.1037,73.1214,21837.0
2020-11-02 13:50:00,82.67,82.67,82.41,82.54,24094.0,73.0772,73.0772,72.8474,72.9623,24094.0
2020-11-02 14:00:00,82.51,82.66,82.46,82.56,24222.0,72.9358,73.0684,72.8916,72.98,24222.0
2020-11-02 14:10:00,82.57,82.63,82.41,82.51,16271.0,72.9888,73.0419,72.8474,72.9358,16271.0
2020-11-02 14:20:00,82.53,82.92,82.5,82.92,17849.0,72.9535,73.2982,72.9269,73.2982,17849.0
2020-11-02 14:30:00,82.94,83.08,82.83,83.01,18596.0,73.3159,73.4396,73.2187,73.3778,18596.0
2020-11-02 14:40:00,83.01,83.21,82.97,83.07,25406.0,73.3778,73.5546,73.3424,73.4308,25406.0
2020-11-02 14:50:00,83.08,83.17,83.01,83.14,31633.0,73.4396,73.5192,73.3778,73.4927,31633.0
2020-11-02 15:00:00,83.14,83.26,83.04,83.04,14718.0,73.4927,73.5988,73.4043,73.4043,14718.0
2020-11-02 15:10:00,83.09,83.25,83.0,83.22,17175.0,73.4485,73.5899,73.3689,73.5634,17175.0
2020-11-02 15:20:00,83.22,83.37,83.21,83.3,27673.0,73.5634,73.696,73.5546,73.6341,27673.0
2020-11-02 15:30:00,83.3,83.42,82.96,82.98,24729.0,73.6341,73.7402,73.3336,73.3512,24729.0
2020-11-02 15:40:00,83.0,83.05,82.81,82.96,34720.0,73.3689,73.4131,73.201,73.3336,34720.0
2020-11-02 15:50:00,82.95,83.32,82.85,83.3,101544.0,73.3247,73.6518,73.2363,73.6341,101544.0
2020-11-03 09:30:00,84.0,84.84,83.99,84.81,42852.0,74.2529,74.9954,74.244,74.9689,42852.0
2020-11-03 09:40:00,84.84,85.36,84.76,85.31,22320.0,74.9954,75.4551,74.9247,75.4109,22320.0
2020-11-03 09:50:00,85.28,85.66,85.27,85.57,23701.0,75.3844,75.7203,75.3755,75.6407,23701.0
2020-11-03 10:00:00,85.57,85.79,85.48,85.6,25212.0,75.6407,75.8352,75.5612,75.6672,25212.0
2020-11-03 10:10:00,85.59,85.98,85.54,85.98,36756.0,75.6584,76.0031,75.6142,76.0031,36756.0
2020-11-03 10:20:00,85.99,86.3,85.94,86.13,52142.0,76.012,76.286,75.9678,76.1357,52142.0
2020-11-03 10:30:00,86.14,86.2,85.74,86.02,30609.0,76.1446,76.1976,75.791,76.0385,30609.0
2020-11-03 10:40:00,86.03,86.13,85.92,86.1,19390.0,76.0473,76.1357,75.9501,76.1092,19390.0
2020-11-03 10:50:00,86.11,86.18,85.92,86.13,21455.0,76.118,76.1799,75.9501,76.1357,21455.0
2020-11-03 11:00:00,86.11,86.22,85.94,86.1,19187.0,76.118,76.2153,75.9678,76.1092,19187.0
2020-11-03 11:10:00,86.13,86.24,86.04,86.15,23068.0,76.1357,76.233,76.0562,76.1534,23068.0
2020-11-03 11:20:00,86.19,86.35,86.13,86.16,20845.0,76.1888,76.3302,76.1357,76.1622,20845.0
2020-11-03 11:30:00,86.15,86.36,86.04,86.36,15514.0,76.1534,76.339,76.0562,76.339,15514.0
2020-11-03 11:40:00,86.35,86.36,86.17,86.2,21380.0,76.3302,76.339,76.1711,76.1976,21380.0
2020-11-03 11:50:00,86.21,86.23,86.03,86.13,23822.0,76.2064,76.2241,76.0473,76.1357,23822.0
2020-11-03 12:00:00,86.15,86.26,86.06,86.19,18763.0,76.1534,76.2506,76.0739,76.1888,18763.0
2020-11-03 12:10:00,86.19,86.34,86.16,86.28,17382.0,76.1888,76.3214,76.1622,76.2683,17382.0
2020-11-03 12:20:00,86.28,86.39,86.25,86.37,16580.0,76.2683,76.3656,76.2418,76.3479,16580.0
2020-11-03 12:30:00,86.35,86.35,86.21,86.25,14653.0,76.3302,76.3302,76.2064,76.2418,14653.0
2020-11-03 12:40:00,86.28,86.3,86.09,86.1,24062.0,76.2683,76.286,76.1004,76.1092,24062.0
2020-11-03 12:50:00,86.1,86.11,85.95,85.98,17450.0,76.1092,76.118,75.9766,76.0031,17450.0
2020-11-03 13:00:00,85.97,86.15,85.95,86.12,16688.0,75.9943,76.1534,75.9766,76.1269,16688.0
2020-11-03 13:10:00,86.14,86.15,85.94,86.05,10675.0,76.1446,76.1534,75.9678,76.065,10675.0
2020-11-03 13:20:00,86.03,86.12,85.93,86.03,10953.0,76.0473,76.1269,75.9589,76.0473,10953.0
2020-11-03 13:30:00,86.0,86.14,85.94,86.03,16611.0,76.0208,76.1446,75.9678,76.0473,16611.0
2020-11-03 13:40:00,86.04,86.19,85.95,86.05,15246.0,76.0562,76.1888,75.9766,76.065,15246.0
2020-11-03 13:50:00,86.08,86.1,85.88,85.95,10317.0,76.0915,76.1092,75.9147,75.9766,10317.0
2020-11-03 14:00:00,85.93,86.06,85.9,86.01,19680.0,75.9589,76.0739,75.9324,76.0297,19680.0
2020-11-03 14:10:00,86.05,86.33,86.05,86.21,15369.0,76.065,76.3125,76.065,76.2064,15369.0
2020-11-03 14:20:00,86.2,86.27,86.08,86.1,11971.0,76.1976,76.2595,76.0915,76.1092,11971.0
2020-11-03 14:30:00,86.17,86.31,86.11,86.19,22265.0,76.1711,76.2948,76.118,76.1888,22265.0
2020-11-03 14:40:00,86.2,86.44,86.2,86.4,17936.0,76.1976,76.4098,76.1976,76.3744,17936.0
2020-11-03 14:50:00,86.44,86.46,86.34,86.43,18747.0,76.4098,76.4274,76.3214,76.4009,18747.0
2020-11-03 15:00:00,86.41,86.42,86.19,86.21,24889.0,76.3832,76.3921,76.1888,76.2064,24889.0
2020-11-03 15:10:00,86.22,86.41,86.2,86.35,25312.0,76.2153,76.3832,76.1976,76.3302,25312.0
2020-11-03 15:20:00,86.35,86.53,86.2,86.49,37544.0,76.3302,76.4893,76.1976,76.454,37544.0
2020-11-03 15:30:00,86.52,86.78,86.47,86.75,41028.0,76.4805,76.7103,76.4363,76.6838,41028.0
2020-11-03 15:40:00,86.75,86.93,86.66,86.91,58482.0,76.6838,76.8429,76.6042,76.8252,58482.0
2020-11-03 15:50:00,86.86,87.08,86.51,86.54,148716.0,76.781,76.9755,76.4716,76.4982,148716.0
2020-11-04 09:30:00,89.8,89.8,86.61,86.72,77943.0,79.3799,79.3799,76.56,76.6573,77943.0
2020-11-04 09:40:00,86.8,87.01,86.42,86.63,93593.0,76.728,76.9136,76.3921,76.5777,93593.0
2020-11-04 09:50:00,86.58,86.71,86.04,86.6,58986.0,76.5335,76.6484,76.0562,76.5512,58986.0
2020-11-04 10:00:00,86.65,87.74,86.51,87.55,41286.0,76.5954,77.5589,76.4716,77.391,41286.0
2020-11-04 10:10:00,87.56,87.76,87.17,87.43,37814.0,77.3998,77.5766,77.0551,77.2849,37814.0
2020-11-04 10:20:00,87.51,87.64,86.92,86.94,34245.0,77.3556,77.4705,76.8341,76.8517,34245.0
2020-11-04 10:30:00,86.93,87.12,86.46,86.56,34482.0,76.8429,77.0109,76.4274,76.5158,34482.0
2020-11-04 10:40:00,86.6,86.73,86.35,86.72,43724.0,76.5512,76.6661,76.3302,76.6573,43724.0
2020-11-04 10:50:00,86.78,86.94,86.66,86.87,25763.0,76.7103,76.8517,76.6042,76.7899,25763.0
2020-11-04 11:00:00,86.88,86.94,86.4,86.45,28072.0,76.7987,76.8517,76.3744,76.4186,28072.0
2020-11-04 11:10:00,86.41,86.54,86.24,86.45,60810.0,76.3832,76.4982,76.233,76.4186,60810.0
2020-11-04 11:20:00,86.43,86.78,86.34,86.47,56406.0,76.4009,76.7103,76.3214,76.4363,56406.0
2020-11-04 11:30:00,86.51,86.81,86.48,86.73,53391.0,76.4716,76.7368,76.4451,76.6661,53391.0
2020-11-04 11:40:00,86.73,86.79,86.46,86.49,14660.0,76.6661,76.7191,76.4274,76.454,14660.0
2020-11-04 11:50:00,86.48,86.94,86.38,86.69,33997.0,76.4451,76.8517,76.3567,76.6307,33997.0
2020-11-04 12:00:00,86.69,86.92,86.5,86.5,26763.0,76.6307,76.8341,76.4628,76.4628,26763.0
2020-11-04 12:10:00,86.6,86.95,86.43,86.88,15761.0,76.5512,76.8606,76.4009,76.7987,15761.0
2020-11-04 12:20:00,86.88,87.09,86.84,87.0,23966.0,76.7987,76.9843,76.7633,76.9048,23966.0
2020-11-04 12:30:00,87.01,87.18,86.98,87.09,19407.0,76.9136,77.0639,76.8871,76.9843,19407.0
2020-11-04 12:40:00,87.1,87.22,87.04,87.12,30651.0,76.9932,77.0992,76.9401,77.0109,30651.0
2020-11-04 12:50:00,87.12,87.16,86.95,87.01,30621.0,77.0109,77.0462,76.8606,76.9136,30621.0
2020-11-04 13:00:00,87.02,87.02,86.57,86.75,17214.0,76.9225,76.9225,76.5247,76.6838,17214.0
2020-11-04 13:10:00,86.76,86.84,86.4,86.4,17269.0,76.6926,76.7633,76.3744,76.3744,17269.0
2020-11-04 13:20:00,86.48,86.53,86.27,86.34,15442.0,76.4451,76.4893,76.2595,76.3214,15442.0
2020-11-04 13:30:00,86.35,86.57,86.32,86.4,34678.0,76.3302,76.5247,76.3037,76.3744,34678.0
2020-11-04 13:40:00,86.4,86.44,85.9,85.92,22859.0,76.3744,76.4098,75.9324,75.9501,22859.0
2020-11-04 13:50:00,85.95,86.45,85.92,86.38,23543.0,75.9766,76.4186,75.9501,76.3567,23543.0
2020-11-04 14:00:00,86.38,86.66,86.35,86.61,18344.0,76.3567,76.6042,76.3302,76.56,18344.0
2020-11-04 14:10:00,86.63,86.66,86.14,86.19,18589.0,76.5777,76.6042,76.1446,76.1888,18589.0
2020-11-04 14:20:00,86.16,86.39,86.06,86.07,19109.0,76.1622,76.3656,76.0739,76.0827,19109.0
2020-11-04 14:30:00,86.05,86.11,85.99,86.0,40453.0,76.065,76.118,76.012,76.0208,40453.0
2020-11-04 14:40:00,85.98,85.99,85.64,85.68,33177.0,76.0031,76.012,75.7026,75.7379,33177.0
2020-11-04 14:50:00,85.67,85.84,85.65,85.67,35627.0,75.7291,75.8794,75.7114,75.7291,35627.0
2020-11-04 15:00:00,85.7,85.81,85.51,85.75,30276.0,75.7556,75.8529,75.5877,75.7998,30276.0
2020-11-04 15:10:00,85.75,85.81,85.53,85.6,40555.0,75.7998,75.8529,75.6054,75.6672,40555.0
2020-11-04 15:20:00,85.59,85.81,85.54,85.56,63028.0,75.6584,75.8529,75.6142,75.6319,63028.0
2020-11-04 15:30:00,85.56,85.79,85.49,85.54,40300.0,75.6319,75.8352,75.57,75.6142,40300.0
2020-11-04 15:40:00,85.54,85.67,85.39,85.47,56317.0,75.6142,75.7291,75.4816,75.5523,56317.0
2020-11-04 15:50:00,85.46,85.68,85.32,85.48,153780.0,75.5435,75.7379,75.4197,75.5612,153780.0
2020-11-05 09:30:00,87.0,87.26,86.38,87.04,80386.0,76.9048,77.1346,76.3567,76.9401,80386.0
2020-11-05 09:40:00,87.09,87.23,86.88,87.04,28623.0,76.9843,77.1081,76.7987,76.9401,28623.0
2020-11-05 09:50:00,87.07,87.1,86.73,86.77,21117.0,76.9667,76.9932,76.6661,76.7015,21117.0
2020-11-05 10:00:00,86.84,87.4,86.81,87.39,41203.0,76.7633,77.2584,76.7368,77.2495,41203.0
2020-11-05 10:10:00,87.35,87.64,87.29,87.6,28441.0,77.2142,77.4705,77.1611,77.4352,28441.0
2020-11-05 10:20:00,87.58,87.63,87.39,87.48,23531.0,77.4175,77.4617,77.2495,77.3291,23531.0
2020-11-05 10:30:00,87.47,87.65,87.35,87.39,17592.0,77.3202,77.4794,77.2142,77.2495,17592.0
2020-11-05 10:40:00,87.41,87.65,87.35,87.63,19253.0,77.2672,77.4794,77.2142,77.4617,19253.0
2020-11-05 10:50:00,87.61,87.75,87.53,87.75,20351.0,77.444,77.5677,77.3733,77.5677,20351.0
2020-11-05 11:00:00,87.78,87.84,87.49,87.52,17778.0,77.5943,77.6473,77.3379,77.3644,17778.0
2020-11-05 11:10:00,87.52,87.54,87.27,87.35,15316.0,77.3644,77.3821,77.1434,77.2142,15316.0
2020-11-05 11:20:00,87.36,87.36,86.92,86.95,12840.0,77.223,77.223,76.8341,76.8606,12840.0
2020-11-05 11:30:00,86.99,87.25,86.98,87.06,22296.0,76.8959,77.1258,76.8871,76.9578,22296.0
2020-11-05 11:40:00,87.1,87.18,86.9,86.9,9641.0,76.9932,77.0639,76.8164,76.8164,9641.0
2020-11-05 11:50:00,86.95,86.96,86.62,86.64,10048.0,76.8606,76.8694,76.5689,76.5866,10048.0
2020-11-05 12:00:00,86.63,86.82,86.59,86.73,14628.0,76.5777,76.7457,76.5424,76.6661,14628.0
2020-11-05 12:10:00,86.75,86.89,86.44,86.44,9878.0,76.6838,76.8075,76.4098,76.4098,9878.0
2020-11-05 12:20:00,86.42,86.43,86.19,86.2,10711.0,76.3921,76.4009,76.1888,76.1976,10711.0
2020-11-05 12:30:00,86.22,86.56,86.22,86.48,12519.0,76.2153,76.5158,76.2153,76.4451,12519.0
2020-11-05 12:40:00,86.39,86.48,86.27,86.38,12393.0,76.3656,76.4451,76.2595,76.3567,12393.0
2020-11-05 12:50:00,86.39,86.57,86.34,86.55,9612.0,76.3656,76.5247,76.3214,76.507,9612.0
2020-11-05 13:00:00,86.57,86.88,86.54,86.83,16328.0,76.5247,76.7987,76.4982,76.7545,16328.0
2020-11-05 13:10:00,86.85,86.93,86.75,86.83,12976.0,76.7722,76.8429,76.6838,76.7545,12976.0
2020-11-05 13:20:00,86.81,86.91,86.75,86.75,10618.0,76.7368,76.8252,76.6838,76.6838,10618.0
2020-11-05 13:30:00,86.73,86.74,86.57,86.63,8302.0,76.6661,76.6749,76.5247,76.5777,8302.0
2020-11-05 13:40:00,86.65,86.69,86.57,86.66,14567.0,76.5954,76.6307,76.5247,76.6042,14567.0
2020-11-05 13:50:00,86.64,86.72,86.47,86.54,12362.0,76.5866,76.6573,76.4363,76.4982,12362.0
2020-11-05 14:00:00,86.54,86.71,86.43,86.59,18849.0,76.4982,76.6484,76.4009,76.5424,18849.0
2020-11-05 14:10:00,86.56,86.59,86.42,86.46,10373.0,76.5158,76.5424,76.3921,76.4274,10373.0
2020-11-05 14:20:00,86.44,86.65,86.41,86.6,10015.0,76.4098,76.5954,76.3832,76.5512,10015.0
2020-11-05 14:30:00,86.6,86.7,86.46,86.52,12683.0,76.5512,76.6396,76.4274,76.4805,12683.0
2020-11-05 14:40:00,86.58,86.91,86.55,86.68,31557.0,76.5335,76.8252,76.507,76.6219,31557.0
2020-11-05 14:50:00,86.7,86.78,86.57,86.76,25696.0,76.6396,76.7103,76.5247,76.6926,25696.0
2020-11-05 15:00:00,86.77,86.78,86.54,86.58,24625.0,76.7015,76.7103,76.4982,76.5335,24625.0
2020-11-05 15:10:00,86.65,86.68,86.41,86.52,27652.0,76.5954,76.6219,76.3832,76.4805,27652.0
2020-11-05 15:20:00,86.51,86.65,86.48,86.56,24777.0,76.4716,76.5954,76.4451,76.5158,24777.0
2020-11-05 15:30:00,86.57,86.6,86.24,86.29,21966.0,76.5247,76.5512,76.233,76.2772,21966.0
2020-11-05 15:40:00,86.31,86.41,86.1,86.24,23059.0,76.2948,76.3832,76.1092,76.233,23059.0
2020-11-05 15:50:00,86.26,86.68,86.24,86.61,120686.0,76.2506,76.6219,76.233,76.56,120686.0
2020-11-06 09:30:00,87.0,87.61,86.54,87.39,61872.0,76.9048,77.444,76.4982,77.2495,61872.0
2020-11-06 09:40:00,87.41,87.74,87.27,87.41,31309.0,77.2672,77.5589,77.1434,77.2672,31309.0
2020-11-06 09:50:00,87.3,87.49,87.09,87.42,17724.0,77.17,77.3379,76.9843,77.276,17724.0
2020-11-06 10:00:00,87.39,87.92,87.39,87.92,13936.0,77.2495,77.718,77.2495,77.718,13936.0
2020-11-06 10:10:00,87.83,88.0,87.71,87.76,16106.0,77.6385,77.7887,77.5324,77.5766,16106.0
2020-11-06 10:20:00,87.73,87.92,87.68,87.88,13668.0,77.5501,77.718,77.5059,77.6827,13668.0
2020-11-06 10:30:00,87.86,87.86,87.63,87.64,11854.0,77.665,77.665,77.4617,77.4705,11854.0
2020-11-06 10:40:00,87.67,87.73,87.52,87.64,8481.0,77.497,77.5501,77.3644,77.4705,8481.0
2020-11-06 10:50:00,87.64,87.81,87.27,87.35,11196.0,77.4705,77.6208,77.1434,77.2142,11196.0
2020-11-06 11:00:00,87.35,87.73,87.35,87.68,8298.0,77.2142,77.5501,77.2142,77.5059,8298.0
2020-11-06 11:10:00,87.7,87.87,87.58,87.84,23575.0,77.5236,77.6738,77.4175,77.6473,23575.0
2020-11-06 11:20:00,87.85,88.14,87.74,87.96,35852.0,77.6561,77.9125,77.5589,77.7534,35852.0
2020-11-06 11:30:00,88.04,88.3,87.94,88.3,30005.0,77.8241,78.0539,77.7357,78.0539,30005.0
2020-11-06 11:40:00,88.31,88.38,87.9,87.91,16392.0,78.0628,78.1246,77.7003,77.7092,16392.0
2020-11-06 11:50:00,87.95,88.11,87.81,87.87,16222.0,77.7445,77.886,77.6208,77.6738,16222.0
2020-11-06 12:00:00,87.87,87.99,87.79,87.79,6454.0,77.6738,77.7799,77.6031,77.6031,6454.0
2020-11-06 12:10:00,87.78,87.86,87.63,87.67,7950.0,77.5943,77.665,77.4617,77.497,7950.0
2020-11-06 12:20:00,87.67,87.72,87.53,87.54,6604.0,77.497,77.5412,77.3733,77.3821,6604.0
2020-11-06 12:30:00,87.58,87.7,87.53,87.53,6602.0,77.4175,77.5236,77.3733,77.3733,6602.0
2020-11-06 12:40:00,87.55,87.6,87.52,87.59,4857.0,77.391,77.4352,77.3644,77.4263,4857.0
2020-11-06 12:50:00,87.58,87.86,87.55,87.86,12073.0,77.4175,77.665,77.391,77.665,12073.0
2020-11-06 13:00:00,87.9,87.96,87.79,87.8,7328.0,77.7003,77.7534,77.6031,77.6119,7328.0
2020-11-06 13:10:00,87.81,88.0,87.81,87.97,5707.0,77.6208,77.7887,77.6208,77.7622,5707.0
2020-11-06 13:20:00,87.98,87.98,87.83,87.88,5111.0,77.7711,77.7711,77.6385,77.6827,5111.0
2020-11-06 13:30:00,87.85,87.9,87.79,87.79,6478.0,77.6561,77.7003,77.6031,77.6031,6478.0
2020-11-06 13:40:00,87.8,87.9,87.76,87.87,6315.0,77.6119,77.7003,77.5766,77.6738,6315.0
2020-11-06 13:50:00,87.9,87.98,87.73,87.77,10816.0,77.7003,77.7711,77.5501,77.5854,10816.0
2020-11-06 14:00:00,87.78,87.79,87.66,87.72,7148.0,77.5943,77.6031,77.4882,77.5412,7148.0
2020-11-06 14:10:00,87.72,87.79,87.64,87.66,8689.0,77.5412,77.6031,77.4705,77.4882,8689.0
2020-11-06 14:20:00,87.65,87.73,87.6,87.71,12515.0,77.4794,77.5501,77.4352,77.5324,12515.0
2020-11-06 14:30:00,87.71,87.84,87.71,87.73,9787.0,77.5324,77.6473,77.5324,77.5501,9787.0
2020-11-06 14:40:00,87.74,87.78,87.63,87.66,4552.0,77.5589,77.5943,77.4617,77.4882,4552.0
2020-11-06 14:50:00,87.66,87.7,87.48,87.54,6593.0,77.4882,77.5236,77.3291,77.3821,6593.0
2020-11-06 15:00:00,87.52,87.52,87.36,87.43,7288.0,77.3644,77.3644,77.223,77.2849,7288.0
2020-11-06 15:10:00,87.41,87.56,87.38,87.54,13531.0,77.2672,77.3998,77.2407,77.3821,13531.0
2020-11-06 15:20:00,87.53,87.74,87.48,87.69,20145.0,77.3733,77.5589,77.3291,77.5147,20145.0
2020-11-06 15:30:00,87.69,87.84,87.69,87.8,16230.0,77.5147,77.6473,77.5147,77.6119,16230.0
2020-11-06 15:40:00,87.82,88.2,87.82,88.17,41263.0,77.6296,77.9655,77.6296,77.939,41263.0
2020-11-06 15:50:00,88.18,88.28,87.9,88.01,94368.0,77.9479,78.0362,77.7003,77.7976,94368.0
2020-11-09 09:30:00,93.42,94.95,93.01,94.05,150572.0,82.5798,83.9323,82.2174,83.1367,150572.0
2020-11-09 09:40:00,94.07,94.07,92.89,92.98,41777.0,83.1544,83.1544,82.1113,82.1909,41777.0
2020-11-09 09:50:00,92.91,92.91,92.3,92.87,45247.0,82.129,82.129,81.5898,82.0936,45247.0
2020-11-09 10:00:00,92.86,93.65,92.35,93.23,72199.0,82.0848,82.7831,81.634,82.4119,72199.0
2020-11-09 10:10:00,93.17,93.38,92.76,93.21,55140.0,82.3588,82.5445,81.9964,82.3942,55140.0
2020-11-09 10:20:00,93.17,93.23,92.92,93.06,45007.0,82.3588,82.4119,82.1378,82.2616,45007.0
2020-11-09 10:30:00,93.17,93.25,92.27,92.41,41498.0,82.3588,82.4295,81.5633,81.687,41498.0
2020-11-09 10:40:00,92.41,92.69,91.94,92.03,28863.0,81.687,81.9345,81.2716,81.3511,28863.0
2020-11-09 10:50:00,92.06,93.0,91.81,92.94,35255.0,81.3776,82.2086,81.1566,82.1555,35255.0
2020-11-09 11:00:00,93.0,93.08,92.21,92.82,62568.0,82.2086,82.2793,81.5102,82.0494,62568.0
2020-11-09 11:10:00,92.74,92.88,92.18,92.48,25755.0,81.9787,82.1025,81.4837,81.7489,25755.0
2020-11-09 11:20:00,92.44,92.66,92.2,92.49,31093.0,81.7135,81.908,81.5014,81.7577,31093.0
2020-11-09 11:30:00,92.5,92.55,92.17,92.29,26155.0,81.7666,81.8108,81.4749,81.5809,26155.0
2020-11-09 11:40:00,92.28,92.33,92.06,92.06,17663.0,81.5721,81.6163,81.3776,81.3776,17663.0
2020-11-09 11:50:00,92.05,92.16,91.78,91.93,20201.0,81.3688,81.466,81.1301,81.2627,20201.0
2020-11-09 12:00:00,91.99,92.23,91.95,91.95,21914.0,81.3158,81.5279,81.2804,81.2804,21914.0
2020-11-09 12:10:00,92.02,92.02,91.69,91.78,18089.0,81.3423,81.3423,81.0506,81.1301,18089.0
2020-11-09 12:20:00,91.84,92.29,91.82,92.21,11691.0,81.1832,81.5809,81.1655,81.5102,11691.0
2020-11-09 12:30:00,92.18,92.46,92.09,92.42,16869.0,81.4837,81.7312,81.4041,81.6959,16869.0
2020-11-09 12:40:00,92.45,92.54,92.28,92.38,39735.0,81.7224,81.8019,81.5721,81.6605,39735.0
2020-11-09 12:50:00,92.31,92.36,91.97,92.36,21876.0,81.5986,81.6428,81.2981,81.6428,21876.0
2020-11-09 13:00:00,92.39,92.57,92.31,92.48,38422.0,81.6693,81.8285,81.5986,81.7489,38422.0
2020-11-09 13:10:00,92.51,92.56,92.25,92.28,19593.0,81.7754,81.8196,81.5456,81.5721,19593.0
2020-11-09 13:20:00,92.25,92.28,91.96,92.02,21464.0,81.5456,81.5721,81.2892,81.3423,21464.0
2020-11-09 13:30:00,92.06,92.17,91.77,91.77,21145.0,81.3776,81.4749,81.1213,81.1213,21145.0
2020-11-09 13:40:00,91.76,91.91,91.67,91.84,34992.0,81.1124,81.245,81.0329,81.1832,34992.0
2020-11-09 13:50:00,91.8,91.91,91.57,91.82,22554.0,81.1478,81.245,80.9445,81.1655,22554.0
2020-11-09 14:00:00,91.81,91.92,91.65,91.77,26874.0,81.1566,81.2539,81.0152,81.1213,26874.0
2020-11-09 14:10:00,91.77,91.87,91.62,91.68,21438.0,81.1213,81.2097,80.9887,81.0417,21438.0
2020-11-09 14:20:00,91.67,91.82,91.5,91.73,31397.0,81.0329,81.1655,80.8826,81.0859,31397.0
2020-11-09 14:30:00,91.71,91.96,91.54,91.91,27749.0,81.0682,81.2892,80.918,81.245,27749.0
2020-11-09 14:40:00,91.91,92.09,91.86,91.93,29611.0,81.245,81.4041,81.2008,81.2627,29611.0
2020-11-09 14:50:00,91.97,91.97,91.7,91.73,21248.0,81.2981,81.2981,81.0594,81.0859,21248.0
2020-11-09 15:00:00,91.73,91.98,91.67,91.79,27142.0,81.0859,81.3069,81.0329,81.139,27142.0
2020-11-09 15:10:00,91.81,92.11,91.68,91.85,22125.0,81.1566,81.4218,81.0417,81.192,22125.0
2020-11-09 15:20:00,91.84,91.84,91.47,91.51,45298.0,81.1832,81.1832,80.8561,80.8914,45298.0
2020-11-09 15:30:00,91.53,91.95,91.53,91.94,47766.0,80.9091,81.2804,80.9091,81.2716,47766.0
2020-11-09 15:40:00,91.93,91.96,91.4,91.4,56744.0,81.2627,81.2892,80.7942,80.7942,56744.0
2020-11-09 15:50:00,91.38,91.38,90.55,90.71,174201.0,80.7765,80.7765,80.0428,80.1843,174201.0
2020-11-10 09:30:00,89.44,90.27,89.44,89.8,78995.0,79.0616,79.7953,79.0616,79.3799,78995.0
2020-11-10 09:40:00,89.71,90.81,89.58,90.81,20820.0,79.3003,80.2727,79.1854,80.2727,20820.0
2020-11-10 09:50:00,90.7,91.33,90.69,91.33,10649.0,80.1754,80.7323,80.1666,80.7323,10649.0
2020-11-10 10:00:00,91.41,91.73,91.14,91.55,12953.0,80.8031,81.0859,80.5644,80.9268,12953.0
2020-11-10 10:10:00,91.59,91.65,91.2,91.5,23399.0,80.9622,81.0152,80.6174,80.8826,23399.0
2020-11-10 10:20:00,91.45,91.49,91.06,91.27,56478.0,80.8384,80.8738,80.4937,80.6793,56478.0
2020-11-10 10:30:00,91.29,91.34,90.72,90.87,18706.0,80.697,80.7412,80.1931,80.3257,18706.0
2020-11-10 10:40:00,90.87,91.36,90.87,91.31,19052.0,80.3257,80.7589,80.3257,80.7147,19052.0
2020-11-10 10:50:00,91.31,91.66,91.3,91.48,17308.0,80.7147,81.024,80.7058,80.8649,17308.0
2020-11-10 11:00:00,91.43,91.55,91.22,91.39,38223.0,80.8207,80.9268,80.6351,80.7854,38223.0
2020-11-10 11:10:00,91.39,91.57,91.19,91.22,29620.0,80.7854,80.9445,80.6086,80.6351,29620.0
2020-11-10 11:20:00,91.2,91.78,91.2,91.74,24125.0,80.6174,81.1301,80.6174,81.0948,24125.0
2020-11-10 11:30:00,91.7,91.93,91.54,91.87,31668.0,81.0594,81.2627,80.918,81.2097,31668.0
2020-11-10 11:40:00,91.83,92.43,91.77,92.29,30609.0,81.1743,81.7047,81.1213,81.5809,30609.0
2020-11-10 11:50:00,92.27,92.56,92.14,92.38,21471.0,81.5633,81.8196,81.4483,81.6605,21471.0
2020-11-10 12:00:00,92.38,92.69,92.35,92.45,32707.0,81.6605,81.9345,81.634,81.7224,32707.0
2020-11-10 12:10:00,92.42,92.56,92.34,92.47,21911.0,81.6959,81.8196,81.6251,81.7401,21911.0
2020-11-10 12:20:00,92.48,92.51,92.17,92.22,11152.0,81.7489,81.7754,81.4749,81.5191,11152.0
2020-11-10 12:30:00,92.24,92.34,91.96,92.01,16594.0,81.5367,81.6251,81.2892,81.3334,16594.0
2020-11-10 12:40:00,92.02,92.16,91.93,92.16,11575.0,81.3423,81.466,81.2627,81.466,11575.0
2020-11-10 12:50:00,92.1,92.1,91.94,91.98,8428.0,81.413,81.413,81.2716,81.3069,8428.0
2020-11-10 13:00:00,91.99,92.08,91.98,92.05,7429.0,81.3158,81.3953,81.3069,81.3688,7429.0
2020-11-10 13:10:00,92.06,92.08,91.56,91.66,11282.0,81.3776,81.3953,80.9356,81.024,11282.0
2020-11-10 13:20:00,91.62,91.67,91.28,91.36,10409.0,80.9887,81.0329,80.6881,80.7589,10409.0
2020-11-10 13:30:00,91.28,91.41,91.12,91.37,12046.0,80.6881,80.8031,80.5467,80.7677,12046.0
2020-11-10 13:40:00,91.38,91.47,91.31,91.4,18107.0,80.7765,80.8561,80.7147,80.7942,18107.0
2020-11-10 13:50:00,91.45,91.51,91.35,91.47,25635.0,80.8384,80.8914,80.75,80.8561,25635.0
2020-11-10 14:00:00,91.52,91.59,91.39,91.47,21344.0,80.9003,80.9622,80.7854,80.8561,21344.0
2020-11-10 14:10:00,91.48,91.5,90.94,91.07,24558.0,80.8649,80.8826,80.3876,80.5025,24558.0
2020-11-10 14:20:00,91.08,91.23,90.69,90.82,29308.0,80.5113,80.6439,80.1666,80.2815,29308.0
2020-11-10 14:30:00,90.91,91.14,90.88,91.11,24126.0,80.3611,80.5644,80.3346,80.5379,24126.0
2020-11-10 14:40:00,91.09,91.26,90.8,90.82,17550.0,80.5202,80.6705,80.2638,80.2815,17550.0
2020-11-10 14:50:00,90.84,91.14,90.84,90.88,26045.0,80.2992,80.5644,80.2992,80.3346,26045.0
2020-11-10 15:00:00,90.9,91.0,90.6,90.67,17215.0,80.3522,80.4406,80.087,80.1489,17215.0
2020-11-10 15:10:00,90.69,90.96,90.58,90.9,20369.0,80.1666,80.4053,80.0694,80.3522,20369.0
2020-11-10 15:20:00,90.92,91.19,90.85,91.14,18353.0,80.3699,80.6086,80.308,80.5644,18353.0
2020-11-10 15:30:00,91.15,91.23,90.94,90.95,21905.0,80.5732,80.6439,80.3876,80.3964,21905.0
2020-11-10 15:40:00,90.98,91.33,90.96,91.16,28561.0,80.4229,80.7323,80.4053,80.5821,28561.0
2020-11-10 15:50:00,91.14,91.32,91.0,91.29,96577.0,80.5644,80.7235,80.4406,80.697,96577.0
2020-11-11 09:30:00,91.89,91.94,91.39,91.83,51208.0,81.2274,81.2716,80.7854,81.1743,51208.0
2020-11-11 09:40:00,91.81,91.85,91.39,91.56,11293.0,81.1566,81.192,80.7854,80.9356,11293.0
2020-11-11 09:50:00,91.46,91.53,91.08,91.14,9219.0,80.8473,80.9091,80.5113,80.5644,9219.0
2020-11-11 10:00:00,91.14,91.3,90.9,91.1,5560.0,80.5644,80.7058,80.3522,80.529,5560.0
2020-11-11 10:10:00,91.07,91.26,90.91,91.16,10117.0,80.5025,80.6705,80.3611,80.5821,10117.0
2020-11-11 10:20:00,91.12,91.33,91.05,91.33,14041.0,80.5467,80.7323,80.4848,80.7323,14041.0
2020-11-11 10:30:00,91.37,91.58,91.32,91.45,8598.0,80.7677,80.9533,80.7235,80.8384,8598.0
2020-11-11 10:40:00,91.5,91.64,91.45,91.52,8884.0,80.8826,81.0064,80.8384,80.9003,8884.0
2020-11-11 10:50:00,91.47,91.7,91.45,91.7,3899.0,80.8561,81.0594,80.8384,81.0594,3899.0
2020-11-11 11:00:00,91.65,91.76,91.59,91.7,6411.0,81.0152,81.1124,80.9622,81.0594,6411.0
2020-11-11 11:10:00,91.69,91.9,91.59,91.7,8200.0,81.0506,81.2362,80.9622,81.0594,8200.0
2020-11-11 11:20:00,91.74,91.83,91.66,91.77,13603.0,81.0948,81.1743,81.024,81.1213,13603.0
2020-11-11 11:30:00,91.82,92.07,91.77,92.04,11853.0,81.1655,81.3865,81.1213,81.36,11853.0
2020-11-11 11:40:00,92.03,92.16,91.85,91.94,39273.0,81.3511,81.466,81.192,81.2716,39273.0
2020-11-11 11:50:00,92.0,92.01,91.74,91.8,5504.0,81.3246,81.3334,81.0948,81.1478,5504.0
2020-11-11 12:00:00,91.8,92.09,91.77,92.06,8564.0,81.1478,81.4041,81.1213,81.3776,8564.0
2020-11-11 12:10:00,92.1,92.13,91.91,91.91,7597.0,81.413,81.4395,81.245,81.245,7597.0
2020-11-11 12:20:00,91.93,92.03,91.8,92.03,9120.0,81.2627,81.3511,81.1478,81.3511,9120.0
2020-11-11 12:30:00,92.07,92.14,92.02,92.04,9571.0,81.3865,81.4483,81.3423,81.36,9571.0
2020-11-11 12:40:00,92.06,92.13,91.97,92.07,5551.0,81.3776,81.4395,81.2981,81.3865,5551.0
2020-11-11 12:50:00,92.05,92.05,91.9,91.94,3839.0,81.3688,81.3688,81.2362,81.2716,3839.0
2020-11-11 13:00:00,91.97,92.0,91.9,91.96,4695.0,81.2981,81.3246,81.2362,81.2892,4695.0
2020-11-11 13:10:00,91.96,92.03,91.93,92.01,7918.0,81.2892,81.3511,81.2627,81.3334,7918.0
2020-11-11 13:20:00,92.06,92.15,91.99,92.0,3473.0,81.3776,81.4572,81.3158,81.3246,3473.0
2020-11-11 13:30:00,92.01,92.13,91.97,92.09,8473.0,81.3334,81.4395,81.2981,81.4041,8473.0
2020-11-11 13:40:00,92.08,92.09,91.83,91.83,5776.0,81.3953,81.4041,81.1743,81.1743,5776.0
2020-11-11 13:50:00,91.84,91.85,91.7,91.71,5620.0,81.1832,81.192,81.0594,81.0682,5620.0
2020-11-11 14:00:00,91.75,91.85,91.72,91.75,5572.0,81.1036,81.192,81.0771,81.1036,5572.0
2020-11-11 14:10:00,91.76,91.77,91.46,91.49,6689.0,81.1124,81.1213,80.8473,80.8738,6689.0
2020-11-11 14:20:00,91.5,91.54,91.22,91.22,9791.0,80.8826,80.918,80.6351,80.6351,9791.0
2020-11-11 14:30:00,91.27,91.43,91.23,91.23,11099.0,80.6793,80.8207,80.6439,80.6439,11099.0
2020-11-11 14:40:00,91.22,91.29,91.0,91.01,10904.0,80.6351,80.697,80.4406,80.4495,10904.0
2020-11-11 14:50:00,91.06,91.38,91.0,91.31,6739.0,80.4937,80.7765,80.4406,80.7147,6739.0
2020-11-11 15:00:00,91.34,91.34,91.16,91.22,13045.0,80.7412,80.7412,80.5821,80.6351,13045.0
2020-11-11 15:10:00,91.17,91.3,91.16,91.22,11932.0,80.5909,80.7058,80.5821,80.6351,11932.0
2020-11-11 15:20:00,91.22,91.22,90.85,90.85,23423.0,80.6351,80.6351,80.308,80.308,23423.0
2020-11-11 15:30:00,90.87,91.33,90.87,91.28,19129.0,80.3257,80.7323,80.3257,80.6881,19129.0
2020-11-11 15:40:00,91.28,91.48,91.27,91.46,18943.0,80.6881,80.8649,80.6793,80.8473,18943.0
2020-11-11 15:50:00,91.5,91.7,91.42,91.53,49623.0,80.8826,81.0594,80.8119,80.9091,49623.0
2020-11-12 09:30:00,91.65,91.97,91.0,91.09,35744.0,81.0152,81.2981,80.4406,80.5202,35744.0
2020-11-12 09:40:00,91.1,91.22,90.71,90.71,9400.0,80.529,80.6351,80.1843,80.1843,9400.0
2020-11-12 09:50:00,90.7,91.12,90.7,90.98,16828.0,80.1754,80.5467,80.1754,80.4229,16828.0
2020-11-12 10:00:00,91.08,91.08,90.63,90.97,18503.0,80.5113,80.5113,80.1136,80.4141,18503.0
2020-11-12 10:10:00,90.89,91.17,90.89,91.13,8170.0,80.3434,80.5909,80.3434,80.5555,8170.0
2020-11-12 10:20:00,91.11,91.19,90.81,90.9,6849.0,80.5379,80.6086,80.2727,80.3522,6849.0
2020-11-12 10:30:00,90.85,91.04,90.81,90.99,11563.0,80.308,80.476,80.2727,80.4318,11563.0
2020-11-12 10:40:00,91.03,91.29,90.99,91.09,15139.0,80.4671,80.697,80.4318,80.5202,15139.0
2020-11-12 10:50:00,91.12,91.35,91.01,91.24,9240.0,80.5467,80.75,80.4495,80.6528,9240.0
2020-11-12 11:00:00,91.2,91.48,91.19,91.43,10293.0,80.6174,80.8649,80.6086,80.8207,10293.0
2020-11-12 11:10:00,91.49,91.49,91.12,91.2,6950.0,80.8738,80.8738,80.5467,80.6174,6950.0
2020-11-12 11:20:00,91.2,91.28,91.17,91.18,6627.0,80.6174,80.6881,80.5909,80.5997,6627.0
2020-11-12 11:30:00,91.24,91.3,91.0,91.04,16071.0,80.6528,80.7058,80.4406,80.476,16071.0
2020-11-12 11:40:00,91.0,91.08,90.86,90.94,5955.0,80.4406,80.5113,80.3169,80.3876,5955.0
2020-11-12 11:50:00,90.9,91.07,90.89,90.96,7156.0,80.3522,80.5025,80.3434,80.4053,7156.0
2020-11-12 12:00:00,90.95,91.01,90.91,90.97,7064.0,80.3964,80.4495,80.3611,80.4141,7064.0
2020-11-12 12:10:00,91.02,91.07,90.9,90.9,8894.0,80.4583,80.5025,80.3522,80.3522,8894.0
2020-11-12 12:20:00,90.96,90.99,90.62,90.63,7956.0,80.4053,80.4318,80.1047,80.1136,7956.0
2020-11-12 12:30:00,90.63,90.8,90.63,90.67,6261.0,80.1136,80.2638,80.1136,80.1489,6261.0
2020-11-12 12:40:00,90.67,90.69,90.38,90.39,8888.0,80.1489,80.1666,79.8926,79.9014,8888.0
2020-11-12 12:50:00,90.42,90.55,90.33,90.51,9967.0,79.9279,80.0428,79.8484,80.0075,9967.0
2020-11-12 13:00:00,90.48,90.59,90.41,90.52,6776.0,79.981,80.0782,79.9191,80.0163,6776.0
2020-11-12 13:10:00,90.46,90.48,90.15,90.24,11224.0,79.9633,79.981,79.6893,79.7688,11224.0
2020-11-12 13:20:00,90.26,90.37,90.18,90.23,14092.0,79.7865,79.8837,79.7158,79.76,14092.0
2020-11-12 13:30:00,90.28,90.54,90.21,90.45,10785.0,79.8042,80.034,79.7423,79.9544,10785.0
2020-11-12 13:40:00,90.43,90.51,90.37,90.43,8205.0,79.9368,80.0075,79.8837,79.9368,8205.0
2020-11-12 13:50:00,90.45,90.78,90.44,90.77,15515.0,79.9544,80.2462,79.9456,80.2373,15515.0
2020-11-12 14:00:00,90.76,90.88,90.61,90.62,12057.0,80.2285,80.3346,80.0959,80.1047,12057.0
2020-11-12 14:10:00,90.62,90.62,90.41,90.46,3272.0,80.1047,80.1047,79.9191,79.9633,3272.0
2020-11-12 14:20:00,90.46,90.63,90.41,90.56,6588.0,79.9633,80.1136,79.9191,80.0517,6588.0
2020-11-12 14:30:00,90.55,90.78,90.48,90.56,8880.0,80.0428,80.2462,79.981,80.0517,8880.0
2020-11-12 14:40:00,90.52,90.53,90.33,90.38,20866.0,80.0163,80.0252,79.8484,79.8926,20866.0
2020-11-12 14:50:00,90.42,90.5,90.28,90.33,13616.0,79.9279,79.9986,79.8042,79.8484,13616.0
2020-11-12 15:00:00,90.32,90.39,90.09,90.2,13415.0,79.8395,79.9014,79.6362,79.7335,13415.0
2020-11-12 15:10:00,90.25,90.35,90.16,90.23,25843.0,79.7777,79.8661,79.6981,79.76,25843.0
2020-11-12 15:20:00,90.2,90.2,89.93,89.99,38757.0,79.7335,79.7335,79.4948,79.5478,38757.0
2020-11-12 15:30:00,89.95,90.06,89.87,90.05,47404.0,79.5125,79.6097,79.4418,79.6009,47404.0
2020-11-12 15:40:00,90.04,90.43,89.85,90.21,45169.0,79.592,79.9368,79.4241,79.7423,45169.0
2020-11-12 15:50:00,90.33,90.45,90.07,90.35,115892.0,79.8484,79.9544,79.6185,79.8661,115892.0
2020-11-13 09:30:00,91.21,91.47,90.44,91.09,45483.0,80.6263,80.8561,79.9456,80.5202,45483.0
2020-11-13 09:40:00,91.12,91.54,91.12,91.52,8752.0,80.5467,80.918,80.5467,80.9003,8752.0
2020-11-13 09:50:00,91.52,91.53,91.21,91.47,8851.0,80.9003,80.9091,80.6263,80.8561,8851.0
2020-11-13 10:00:00,91.37,91.47,91.25,91.38,10539.0,80.7677,80.8561,80.6616,80.7765,10539.0
2020-11-13 10:10:00,91.38,91.45,91.02,91.07,7712.0,80.7765,80.8384,80.4583,80.5025,7712.0
2020-11-13 10:20:00,91.07,91.21,91.04,91.17,13158.0,80.5025,80.6263,80.476,80.5909,13158.0
2020-11-13 10:30:00,91.16,91.17,90.77,90.78,11393.0,80.5821,80.5909,80.2373,80.2462,11393.0
2020-11-13 10:40:00,90.75,90.98,90.75,90.97,17369.0,80.2196,80.4229,80.2196,80.4141,17369.0
2020-11-13 10:50:00,90.93,91.0,90.64,90.74,11650.0,80.3788,80.4406,80.1224,80.2108,11650.0
2020-11-13 11:00:00,90.76,91.13,90.76,91.11,10510.0,80.2285,80.5555,80.2285,80.5379,10510.0
2020-11-13 11:10:00,91.13,91.17,90.99,91.13,10747.0,80.5555,80.5909,80.4318,80.5555,10747.0
2020-11-13 11:20:00,91.15,91.32,91.07,91.29,15349.0,80.5732,80.7235,80.5025,80.697,15349.0
2020-11-13 11:30:00,91.31,91.32,91.23,91.27,9671.0,80.7147,80.7235,80.6439,80.6793,9671.0
2020-11-13 11:40:00,91.27,91.35,91.26,91.29,6573.0,80.6793,80.75,80.6705,80.697,6573.0
2020-11-13 11:50:00,91.28,91.39,91.28,91.36,8233.0,80.6881,80.7854,80.6881,80.7589,8233.0
2020-11-13 12:00:00,91.38,91.43,91.33,91.38,10357.0,80.7765,80.8207,80.7323,80.7765,10357.0
2020-11-13 12:10:00,91.39,91.42,91.22,91.24,6647.0,80.7854,80.8119,80.6351,80.6528,6647.0
2020-11-13 12:20:00,91.21,91.24,91.06,91.07,5595.0,80.6263,80.6528,80.4937,80.5025,5595.0
2020-11-13 12:30:00,91.09,91.22,91.09,91.16,6033.0,80.5202,80.6351,80.5202,80.5821,6033.0
2020-11-13 12:40:00,91.18,91.23,91.13,91.2,10804.0,80.5997,80.6439,80.5555,80.6174,10804.0
2020-11-13 12:50:00,91.19,91.29,91.19,91.27,6481.0,80.6086,80.697,80.6086,80.6793,6481.0
2020-11-13 13:00:00,91.28,91.31,91.23,91.25,8003.0,80.6881,80.7147,80.6439,80.6616,8003.0
2020-11-13 13:10:00,91.28,91.37,91.23,91.34,11756.0,80.6881,80.7677,80.6439,80.7412,11756.0
2020-11-13 13:20:00,91.33,91.38,91.23,91.34,11726.0,80.7323,80.7765,80.6439,80.7412,11726.0
2020-11-13 13:30:00,91.35,91.39,91.17,91.26,7201.0,80.75,80.7854,80.5909,80.6705,7201.0
2020-11-13 13:40:00,91.29,91.37,91.24,91.34,16887.0,80.697,80.7677,80.6528,80.7412,16887.0
2020-11-13 13:50:00,91.33,91.37,91.24,91.27,17525.0,80.7323,80.7677,80.6528,80.6793,17525.0
2020-11-13 14:00:00,91.28,91.43,91.24,91.41,11457.0,80.6881,80.8207,80.6528,80.8031,11457.0
2020-11-13 14:10:00,91.43,91.44,91.35,91.4,4977.0,80.8207,80.8296,80.75,80.7942,4977.0
2020-11-13 14:20:00,91.46,91.6,91.44,91.56,12761.0,80.8473,80.971,80.8296,80.9356,12761.0
2020-11-13 14:30:00,91.6,91.66,91.53,91.63,12343.0,80.971,81.024,80.9091,80.9975,12343.0
2020-11-13 14:40:00,91.6,91.62,91.51,91.58,13435.0,80.971,80.9887,80.8914,80.9533,13435.0
2020-11-13 14:50:00,91.57,91.64,91.5,91.59,6861.0,80.9445,81.0064,80.8826,80.9622,6861.0
2020-11-13 15:00:00,91.57,91.61,91.45,91.49,10555.0,80.9445,80.9798,80.8384,80.8738,10555.0
2020-11-13 15:10:00,91.5,91.59,91.4,91.48,22330.0,80.8826,80.9622,80.7942,80.8649,22330.0
2020-11-13 15:20:00,91.5,91.5,91.42,91.47,12888.0,80.8826,80.8826,80.8119,80.8561,12888.0
2020-11-13 15:30:00,91.49,91.79,91.48,91.78,30164.0,80.8738,81.139,80.8649,81.1301,30164.0
2020-11-13 15:40:00,91.78,91.99,91.78,91.93,19937.0,81.1301,81.3158,81.1301,81.2627,19937.0
2020-11-13 15:50:00,91.93,91.98,91.81,91.88,57465.0,81.2627,81.3069,81.1566,81.2185,57465.0
2020-11-16 09:30:00,92.46,93.32,92.46,92.68,122348.0,81.7312,82.4914,81.7312,81.9257,122348.0
2020-11-16 09:40:00,92.73,92.83,92.44,92.53,55384.0,81.9699,82.0583,81.7135,81.7931,55384.0
2020-11-16 09:50:00,92.48,92.6,92.12,92.39,42758.0,81.7489,81.855,81.4307,81.6693,42758.0
2020-11-16 10:00:00,92.41,92.65,92.39,92.55,10828.0,81.687,81.8992,81.6693,81.8108,10828.0
2020-11-16 10:10:00,92.49,92.51,91.97,92.17,42141.0,81.7577,81.7754,81.2981,81.4749,42141.0
2020-11-16 10:20:00,92.2,92.64,92.16,92.63,25222.0,81.5014,81.8903,81.466,81.8815,25222.0
2020-11-16 10:30:00,92.59,92.74,92.56,92.66,17625.0,81.8461,81.9787,81.8196,81.908,17625.0
2020-11-16 10:40:00,92.65,92.82,92.57,92.59,10463.0,81.8992,82.0494,81.8285,81.8461,10463.0
2020-11-16 10:50:00,92.61,92.86,92.58,92.84,15247.0,81.8638,82.0848,81.8373,82.0671,15247.0
2020-11-16 11:00:00,92.87,92.92,92.79,92.85,14440.0,82.0936,82.1378,82.0229,82.076,14440.0
2020-11-16 11:10:00,92.86,93.12,92.84,93.11,31507.0,82.0848,82.3146,82.0671,82.3058,31507.0
2020-11-16 11:20:00,93.09,93.2,93.0,93.16,22188.0,82.2881,82.3853,82.2086,82.35,22188.0
2020-11-16 11:30:00,93.16,93.16,92.68,92.88,33909.0,82.35,82.35,81.9257,82.1025,33909.0
2020-11-16 11:40:00,92.89,93.13,92.87,92.94,11530.0,82.1113,82.3235,82.0936,82.1555,11530.0
2020-11-16 11:50:00,92.91,92.94,92.77,92.86,10764.0,82.129,82.1555,82.0052,82.0848,10764.0
2020-11-16 12:00:00,92.88,92.97,92.87,92.95,12164.0,82.1025,82.182,82.0936,82.1644,12164.0
2020-11-16 12:10:00,92.94,92.95,92.72,92.76,8640.0,82.1555,82.1644,81.961,81.9964,8640.0
2020-11-16 12:20:00,92.73,92.77,92.64,92.74,13489.0,81.9699,82.0052,81.8903,81.9787,13489.0
2020-11-16 12:30:00,92.7,92.87,92.67,92.76,13434.0,81.9434,82.0936,81.9168,81.9964,13434.0
2020-11-16 12:40:00,92.78,92.99,92.78,92.97,11661.0,82.0141,82.1997,82.0141,82.182,11661.0
2020-11-16 12:50:00,92.98,93.0,92.86,93.0,13686.0,82.1909,82.2086,82.0848,82.2086,13686.0
2020-11-16 13:00:00,92.99,93.02,92.9,92.91,9978.0,82.1997,82.2262,82.1202,82.129,9978.0
2020-11-16 13:10:00,92.86,92.98,92.67,92.67,8018.0,82.0848,82.1909,81.9168,81.9168,8018.0
2020-11-16 13:20:00,92.69,92.8,92.66,92.71,11749.0,81.9345,82.0318,81.908,81.9522,11749.0
2020-11-16 13:30:00,92.7,92.83,92.7,92.78,9005.0,81.9434,82.0583,81.9434,82.0141,9005.0
2020-11-16 13:40:00,92.76,92.76,92.56,92.58,15991.0,81.9964,81.9964,81.8196,81.8373,15991.0
2020-11-16 13:50:00,92.59,92.84,92.59,92.76,9035.0,81.8461,82.0671,81.8461,81.9964,9035.0
2020-11-16 14:00:00,92.73,92.95,92.71,92.95,5038.0,81.9699,82.1644,81.9522,82.1644,5038.0
2020-11-16 14:10:00,92.99,92.99,92.87,92.91,10481.0,82.1997,82.1997,82.0936,82.129,10481.0
2020-11-16 14:20:00,92.94,92.97,92.86,92.97,11123.0,82.1555,82.182,82.0848,82.182,11123.0
2020-11-16 14:30:00,92.98,93.0,92.88,92.93,10986.0,82.1909,82.2086,82.1025,82.1467,10986.0
2020-11-16 14:40:00,92.95,92.99,92.8,92.8,9491.0,82.1644,82.1997,82.0318,82.0318,9491.0
2020-11-16 14:50:00,92.77,92.95,92.77,92.85,16013.0,82.0052,82.1644,82.0052,82.076,16013.0
2020-11-16 15:00:00,92.87,92.87,92.58,92.71,13815.0,82.0936,82.0936,81.8373,81.9522,13815.0
2020-11-16 15:10:00,92.72,92.81,92.68,92.76,18032.0,81.961,82.0406,81.9257,81.9964,18032.0
2020-11-16 15:20:00,92.79,92.85,92.63,92.65,16860.0,82.0229,82.076,81.8815,81.8992,16860.0
2020-11-16 15:30:00,92.65,92.78,92.62,92.63,26840.0,81.8992,82.0141,81.8726,81.8815,26840.0
2020-11-16 15:40:00,92.63,92.84,92.63,92.79,25627.0,81.8815,82.0671,81.8815,82.0229,25627.0
2020-11-16 15:50:00,92.8,93.18,92.75,93.17,109452.0,82.0318,82.3677,81.9876,82.3588,109452.0
2020-11-17 09:30:00,92.09,92.22,91.82,92.22,31692.0,81.4041,81.5191,81.1655,81.5191,31692.0
2020-11-17 09:40:00,92.26,92.27,91.95,92.02,6056.0,81.5544,81.5633,81.2804,81.3423,6056.0
2020-11-17 09:50:00,92.02,92.1,91.7,91.7,29325.0,81.3423,81.413,81.0594,81.0594,29325.0
2020-11-17 10:00:00,91.73,91.85,91.52,91.71,24818.0,81.0859,81.192,80.9003,81.0682,24818.0
2020-11-17 10:10:00,91.67,91.94,91.67,91.9,15359.0,81.0329,81.2716,81.0329,81.2362,15359.0
2020-11-17 10:20:00,91.9,91.98,91.77,91.88,23640.0,81.2362,81.3069,81.1213,81.2185,23640.0
2020-11-17 10:30:00,91.86,92.01,91.78,91.81,15046.0,81.2008,81.3334,81.1301,81.1566,15046.0
2020-11-17 10:40:00,91.83,91.85,91.75,91.82,18034.0,81.1743,81.192,81.1036,81.1655,18034.0
2020-11-17 10:50:00,91.82,91.98,91.82,91.97,14095.0,81.1655,81.3069,81.1655,81.2981,14095.0
2020-11-17 11:00:00,91.95,91.95,91.73,91.84,21551.0,81.2804,81.2804,81.0859,81.1832,21551.0
2020-11-17 11:10:00,91.81,92.06,91.81,92.06,15503.0,81.1566,81.3776,81.1566,81.3776,15503.0
2020-11-17 11:20:00,92.08,92.37,92.08,92.14,35768.0,81.3953,81.6517,81.3953,81.4483,35768.0
2020-11-17 11:30:00,92.14,92.38,92.1,92.36,16216.0,81.4483,81.6605,81.413,81.6428,16216.0
2020-11-17 11:40:00,92.33,92.43,92.16,92.24,14497.0,81.6163,81.7047,81.466,81.5367,14497.0
2020-11-17 11:50:00,92.21,92.29,92.11,92.24,8188.0,81.5102,81.5809,81.4218,81.5367,8188.0
2020-11-17 12:00:00,92.27,92.4,92.27,92.38,23407.0,81.5633,81.6782,81.5633,81.6605,23407.0
2020-11-17 12:10:00,92.36,92.64,92.31,92.42,9427.0,81.6428,81.8903,81.5986,81.6959,9427.0
2020-11-17 12:20:00,92.41,92.53,92.37,92.44,9968.0,81.687,81.7931,81.6517,81.7135,9968.0
2020-11-17 12:30:00,92.43,92.49,92.3,92.44,9277.0,81.7047,81.7577,81.5898,81.7135,9277.0
2020-11-17 12:40:00,92.43,92.5,92.35,92.5,7055.0,81.7047,81.7666,81.634,81.7666,7055.0
2020-11-17 12:50:00,92.5,92.59,92.46,92.47,7217.0,81.7666,81.8461,81.7312,81.7401,7217.0
2020-11-17 13:00:00,92.47,92.53,92.42,92.5,11117.0,81.7401,81.7931,81.6959,81.7666,11117.0
2020-11-17 13:10:00,92.48,92.52,92.41,92.44,7717.0,81.7489,81.7843,81.687,81.7135,7717.0
2020-11-17 13:20:00,92.42,92.44,92.36,92.39,5947.0,81.6959,81.7135,81.6428,81.6693,5947.0
2020-11-17 13:30:00,92.4,92.44,92.33,92.43,9809.0,81.6782,81.7135,81.6163,81.7047,9809.0
2020-11-17 13:40:00,92.44,92.44,92.34,92.36,16009.0,81.7135,81.7135,81.6251,81.6428,16009.0
2020-11-17 13:50:00,92.36,92.36,92.23,92.34,14255.0,81.6428,81.6428,81.5279,81.6251,14255.0
2020-11-17 14:00:00,92.32,92.46,92.32,92.43,12588.0,81.6075,81.7312,81.6075,81.7047,12588.0
2020-11-17 14:10:00,92.42,92.46,92.35,92.44,22663.0,81.6959,81.7312,81.634,81.7135,22663.0
2020-11-17 14:20:00,92.44,92.5,92.4,92.43,12447.0,81.7135,81.7666,81.6782,81.7047,12447.0
2020-11-17 14:30:00,92.47,92.53,92.32,92.52,19831.0,81.7401,81.7931,81.6075,81.7843,19831.0
2020-11-17 14:40:00,92.52,92.64,92.48,92.49,16285.0,81.7843,81.8903,81.7489,81.7577,16285.0
2020-11-17 14:50:00,92.5,92.53,92.35,92.4,27407.0,81.7666,81.7931,81.634,81.6782,27407.0
2020-11-17 15:00:00,92.39,92.4,92.27,92.29,30444.0,81.6693,81.6782,81.5633,81.5809,30444.0
2020-11-17 15:10:00,92.28,92.3,92.18,92.26,23868.0,81.5721,81.5898,81.4837,81.5544,23868.0
2020-11-17 15:20:00,92.27,92.29,92.06,92.15,38821.0,81.5633,81.5809,81.3776,81.4572,38821.0
2020-11-17 15:30:00,92.16,92.22,92.09,92.1,45291.0,81.466,81.5191,81.4041,81.413,45291.0
2020-11-17 15:40:00,92.11,92.17,92.01,92.14,40289.0,81.4218,81.4749,81.3334,81.4483,40289.0
2020-11-17 15:50:00,92.11,92.51,91.93,92.51,217033.0,81.4218,81.7754,81.2627,81.7754,217033.0
2020-11-18 09:30:00,92.31,92.49,91.92,92.05,39214.0,81.5986,81.7577,81.2539,81.3688,39214.0
2020-11-18 09:40:00,92.05,92.43,92.0,92.19,32909.0,81.3688,81.7047,81.3246,81.4925,32909.0
2020-11-18 09:50:00,92.19,92.19,91.92,92.15,42584.0,81.4925,81.4925,81.2539,81.4572,42584.0
2020-11-18 10:00:00,92.18,92.22,92.08,92.13,21897.0,81.4837,81.5191,81.3953,81.4395,21897.0
2020-11-18 10:10:00,92.14,92.27,92.13,92.25,23588.0,81.4483,81.5633,81.4395,81.5456,23588.0
2020-11-18 10:20:00,92.23,92.49,92.23,92.45,21139.0,81.5279,81.7577,81.5279,81.7224,21139.0
2020-11-18 10:30:00,92.43,92.54,92.36,92.52,21939.0,81.7047,81.8019,81.6428,81.7843,21939.0
2020-11-18 10:40:00,92.54,92.74,92.53,92.74,10745.0,81.8019,81.9787,81.7931,81.9787,10745.0
2020-11-18 10:50:00,92.75,92.86,92.74,92.79,12337.0,81.9876,82.0848,81.9787,82.0229,12337.0
2020-11-18 11:00:00,92.79,92.93,92.74,92.92,6689.0,82.0229,82.1467,81.9787,82.1378,6689.0
2020-11-18 11:10:00,92.91,93.09,92.89,92.98,13322.0,82.129,82.2881,82.1113,82.1909,13322.0
2020-11-18 11:20:00,92.98,93.07,92.87,92.89,10785.0,82.1909,82.2704,82.0936,82.1113,10785.0
2020-11-18 11:30:00,92.91,92.93,92.73,92.84,14100.0,82.129,82.1467,81.9699,82.0671,14100.0
2020-11-18 11:40:00,92.84,92.91,92.64,92.68,21170.0,82.0671,82.129,81.8903,81.9257,21170.0
2020-11-18 11:50:00,92.71,92.79,92.62,92.63,12781.0,81.9522,82.0229,81.8726,81.8815,12781.0
2020-11-18 12:00:00,92.67,92.73,92.49,92.61,53338.0,81.9168,81.9699,81.7577,81.8638,53338.0
2020-11-18 12:10:00,92.61,92.64,92.39,92.62,63972.0,81.8638,81.8903,81.6693,81.8726,63972.0
2020-11-18 12:20:00,92.63,92.78,92.62,92.75,10659.0,81.8815,82.0141,81.8726,81.9876,10659.0
2020-11-18 12:30:00,92.75,92.79,92.69,92.78,11512.0,81.9876,82.0229,81.9345,82.0141,11512.0
2020-11-18 12:40:00,92.77,92.86,92.66,92.81,24888.0,82.0052,82.0848,81.908,82.0406,24888.0
2020-11-18 12:50:00,92.81,92.95,92.69,92.71,19144.0,82.0406,82.1644,81.9345,81.9522,19144.0
2020-11-18 13:00:00,92.72,92.73,92.63,92.64,10252.0,81.961,81.9699,81.8815,81.8903,10252.0
2020-11-18 13:10:00,92.65,92.69,92.52,92.63,13188.0,81.8992,81.9345,81.7843,81.8815,13188.0
2020-11-18 13:20:00,92.61,92.68,92.51,92.52,9381.0,81.8638,81.9257,81.7754,81.7843,9381.0
2020-11-18 13:30:00,92.45,92.6,92.44,92.59,7425.0,81.7224,81.855,81.7135,81.8461,7425.0
2020-11-18 13:40:00,92.57,92.58,92.37,92.41,17434.0,81.8285,81.8373,81.6517,81.687,17434.0
2020-11-18 13:50:00,92.4,92.41,92.21,92.32,12360.0,81.6782,81.687,81.5102,81.6075,12360.0
2020-11-18 14:00:00,92.32,92.41,92.29,92.34,11393.0,81.6075,81.687,81.5809,81.6251,11393.0
2020-11-18 14:10:00,92.34,92.37,92.16,92.16,16186.0,81.6251,81.6517,81.466,81.466,16186.0
2020-11-18 14:20:00,92.12,92.17,91.99,92.04,12787.0,81.4307,81.4749,81.3158,81.36,12787.0
2020-11-18 14:30:00,92.04,92.1,92.0,92.08,16986.0,81.36,81.413,81.3246,81.3953,16986.0
2020-11-18 14:40:00,92.08,92.22,92.05,92.19,13485.0,81.3953,81.5191,81.3688,81.4925,13485.0
2020-11-18 14:50:00,92.19,92.3,92.15,92.16,15269.0,81.4925,81.5898,81.4572,81.466,15269.0
2020-11-18 15:00:00,92.16,92.2,92.02,92.18,16935.0,81.466,81.5014,81.3423,81.4837,16935.0
2020-11-18 15:10:00,92.18,92.28,92.14,92.16,17226.0,81.4837,81.5721,81.4483,81.466,17226.0
2020-11-18 15:20:00,92.14,92.22,92.04,92.07,24830.0,81.4483,81.5191,81.36,81.3865,24830.0
2020-11-18 15:30:00,92.07,92.22,92.0,92.07,56708.0,81.3865,81.5191,81.3246,81.3865,56708.0
2020-11-18 15:40:00,92.08,92.1,91.9,91.95,37300.0,81.3953,81.413,81.2362,81.2804,37300.0
2020-11-18 15:50:00,91.96,92.1,91.82,91.95,190291.0,81.2892,81.413,81.1655,81.2804,190291.0
2020-11-19 09:30:00,91.69,91.69,90.9,91.24,66767.0,81.0506,81.0506,80.3522,80.6528,66767.0
2020-11-19 09:40:00,91.31,92.07,91.31,91.75,16029.0,80.7147,81.3865,80.7147,81.1036,16029.0
2020-11-19 09:50:00,91.76,92.07,91.71,91.83,14897.0,81.1124,81.3865,81.0682,81.1743,14897.0
2020-11-19 10:00:00,91.9,92.01,91.68,91.84,14038.0,81.2362,81.3334,81.0417,81.1832,14038.0
2020-11-19 10:10:00,91.84,91.85,91.53,91.63,12941.0,81.1832,81.192,80.9091,80.9975,12941.0
2020-11-19 10:20:00,91.54,91.62,91.36,91.55,7659.0,80.918,80.9887,80.7589,80.9268,7659.0
2020-11-19 10:30:00,91.55,91.87,91.55,91.87,6688.0,80.9268,81.2097,80.9268,81.2097,6688.0
2020-11-19 10:40:00,91.91,92.17,91.88,92.13,11399.0,81.245,81.4749,81.2185,81.4395,11399.0
2020-11-19 10:50:00,92.13,92.17,91.9,91.92,11082.0,81.4395,81.4749,81.2362,81.2539,11082.0
2020-11-19 11:00:00,91.92,91.99,91.77,91.88,21947.0,81.2539,81.3158,81.1213,81.2185,21947.0
2020-11-19 11:10:00,91.88,91.91,91.7,91.77,11267.0,81.2185,81.245,81.0594,81.1213,11267.0
2020-11-19 11:20:00,91.79,92.02,91.79,91.96,10025.0,81.139,81.3423,81.139,81.2892,10025.0
2020-11-19 11:30:00,91.98,91.98,91.5,91.6,18197.0,81.3069,81.3069,80.8826,80.971,18197.0
2020-11-19 11:40:00,91.59,91.72,91.54,91.63,12276.0,80.9622,81.0771,80.918,80.9975,12276.0
2020-11-19 11:50:00,91.63,91.73,91.59,91.72,10045.0,80.9975,81.0859,80.9622,81.0771,10045.0
2020-11-19 12:00:00,91.72,91.72,91.58,91.67,12429.0,81.0771,81.0771,80.9533,81.0329,12429.0
2020-11-19 12:10:00,91.63,91.65,91.42,91.45,13084.0,80.9975,81.0152,80.8119,80.8384,13084.0
2020-11-19 12:20:00,91.47,91.53,91.35,91.35,6829.0,80.8561,80.9091,80.75,80.75,6829.0
2020-11-19 12:30:00,91.37,91.53,91.33,91.53,12154.0,80.7677,80.9091,80.7323,80.9091,12154.0
2020-11-19 12:40:00,91.56,91.57,91.23,91.24,8184.0,80.9356,80.9445,80.6439,80.6528,8184.0
2020-11-19 12:50:00,91.23,91.29,91.09,91.21,12487.0,80.6439,80.697,80.5202,80.6263,12487.0
2020-11-19 13:00:00,91.2,91.42,91.2,91.39,9429.0,80.6174,80.8119,80.6174,80.7854,9429.0
2020-11-19 13:10:00,91.41,91.58,91.41,91.56,28301.0,80.8031,80.9533,80.8031,80.9356,28301.0
2020-11-19 13:20:00,91.55,91.76,91.52,91.57,8313.0,80.9268,81.1124,80.9003,80.9445,8313.0
2020-11-19 13:30:00,91.57,91.63,91.54,91.59,6753.0,80.9445,80.9975,80.918,80.9622,6753.0
2020-11-19 13:40:00,91.6,91.74,91.52,91.71,12457.0,80.971,81.0948,80.9003,81.0682,12457.0
2020-11-19 13:50:00,91.71,91.73,91.61,91.65,6871.0,81.0682,81.0859,80.9798,81.0152,6871.0
2020-11-19 14:00:00,91.67,91.74,91.62,91.73,10275.0,81.0329,81.0948,80.9887,81.0859,10275.0
2020-11-19 14:10:00,91.75,91.82,91.67,91.76,12118.0,81.1036,81.1655,81.0329,81.1124,12118.0
2020-11-19 14:20:00,91.75,91.87,91.73,91.85,5378.0,81.1036,81.2097,81.0859,81.192,5378.0
2020-11-19 14:30:00,91.84,92.1,91.84,92.04,8016.0,81.1832,81.413,81.1832,81.36,8016.0
2020-11-19 14:40:00,92.07,92.22,92.01,92.01,15074.0,81.3865,81.5191,81.3334,81.3334,15074.0
2020-11-19 14:50:00,92.01,92.09,91.93,91.98,11352.0,81.3334,81.4041,81.2627,81.3069,11352.0
2020-11-19 15:00:00,91.97,92.0,91.83,91.9,12111.0,81.2981,81.3246,81.1743,81.2362,12111.0
2020-11-19 15:10:00,91.9,92.08,91.86,91.95,8308.0,81.2362,81.3953,81.2008,81.2804,8308.0
2020-11-19 15:20:00,91.99,92.01,91.82,91.89,14040.0,81.3158,81.3334,81.1655,81.2274,14040.0
2020-11-19 15:30:00,91.91,92.19,91.89,92.1,25808.0,81.245,81.4925,81.2274,81.413,25808.0
2020-11-19 15:40:00,92.09,92.18,91.98,92.05,21045.0,81.4041,81.4837,81.3069,81.3688,21045.0
2020-11-19 15:50:00,92.04,92.22,92.04,92.04,71126.0,81.36,81.5191,81.36,81.36,71126.0
2020-11-20 09:30:00,92.07,92.07,91.15,91.49,99973.0,81.3865,81.3865,80.5732,80.8738,99973.0
2020-11-20 09:40:00,91.48,91.61,91.41,91.53,13268.0,80.8649,80.9798,80.8031,80.9091,13268.0
2020-11-20 09:50:00,91.53,91.55,91.15,91.38,13209.0,80.9091,80.9268,80.5732,80.7765,13209.0
2020-11-20 10:00:00,91.47,91.52,91.27,91.28,6722.0,80.8561,80.9003,80.6793,80.6881,6722.0
2020-11-20 10:10:00,91.36,91.38,91.05,91.25,11545.0,80.7589,80.7765,80.4848,80.6616,11545.0
2020-11-20 10:20:00,91.21,91.47,91.17,91.43,4532.0,80.6263,80.8561,80.5909,80.8207,4532.0
2020-11-20 10:30:00,91.39,91.54,91.21,91.5,10536.0,80.7854,80.918,80.6263,80.8826,10536.0
2020-11-20 10:40:00,91.48,91.51,91.26,91.27,5656.0,80.8649,80.8914,80.6705,80.6793,5656.0
2020-11-20 10:50:00,91.24,91.4,91.24,91.31,9114.0,80.6528,80.7942,80.6528,80.7147,9114.0
2020-11-20 11:00:00,91.28,91.46,91.23,91.44,10514.0,80.6881,80.8473,80.6439,80.8296,10514.0
2020-11-20 11:10:00,91.41,91.43,91.35,91.35,5349.0,80.8031,80.8207,80.75,80.75,5349.0
2020-11-20 11:20:00,91.33,91.47,91.29,91.36,10308.0,80.7323,80.8561,80.697,80.7589,10308.0
2020-11-20 11:30:00,91.39,91.47,91.34,91.38,8336.0,80.7854,80.8561,80.7412,80.7765,8336.0
2020-11-20 11:40:00,91.39,91.39,91.07,91.07,9186.0,80.7854,80.7854,80.5025,80.5025,9186.0
2020-11-20 11:50:00,91.06,91.26,91.06,91.23,3760.0,80.4937,80.6705,80.4937,80.6439,3760.0
2020-11-20 12:00:00,91.18,91.27,91.12,91.14,6385.0,80.5997,80.6793,80.5467,80.5644,6385.0
2020-11-20 12:10:00,91.15,91.18,91.08,91.18,7158.0,80.5732,80.5997,80.5113,80.5997,7158.0
2020-11-20 12:20:00,91.2,91.27,91.18,91.26,6327.0,80.6174,80.6793,80.5997,80.6705,6327.0
2020-11-20 12:30:00,91.25,91.36,91.21,91.3,7479.0,80.6616,80.7589,80.6263,80.7058,7479.0
2020-11-20 12:40:00,91.31,91.32,91.25,91.25,6890.0,80.7147,80.7235,80.6616,80.6616,6890.0
2020-11-20 12:50:00,91.18,91.37,91.14,91.36,6301.0,80.5997,80.7677,80.5644,80.7589,6301.0
2020-11-20 13:00:00,91.38,91.38,91.24,91.26,2948.0,80.7765,80.7765,80.6528,80.6705,2948.0
2020-11-20 13:10:00,91.27,91.34,91.16,91.16,6081.0,80.6793,80.7412,80.5821,80.5821,6081.0
2020-11-20 13:20:00,91.18,91.32,91.15,91.29,8294.0,80.5997,80.7235,80.5732,80.697,8294.0
2020-11-20 13:30:00,91.29,91.36,91.2,91.33,13784.0,80.697,80.7589,80.6174,80.7323,13784.0
2020-11-20 13:40:00,91.33,91.42,91.33,91.36,7675.0,80.7323,80.8119,80.7323,80.7589,7675.0
2020-11-20 13:50:00,91.39,91.39,91.32,91.38,10411.0,80.7854,80.7854,80.7235,80.7765,10411.0
2020-11-20 14:00:00,91.4,91.4,91.27,91.32,6159.0,80.7942,80.7942,80.6793,80.7235,6159.0
2020-11-20 14:10:00,91.3,91.32,91.22,91.24,6679.0,80.7058,80.7235,80.6351,80.6528,6679.0
2020-11-20 14:20:00,91.22,91.36,91.21,91.25,5307.0,80.6351,80.7589,80.6263,80.6616,5307.0
2020-11-20 14:30:00,91.25,91.37,91.25,91.26,11503.0,80.6616,80.7677,80.6616,80.6705,11503.0
2020-11-20 14:40:00,91.22,91.28,91.16,91.25,5765.0,80.6351,80.6881,80.5821,80.6616,5765.0
2020-11-20 14:50:00,91.25,91.3,91.17,91.24,10407.0,80.6616,80.7058,80.5909,80.6528,10407.0
2020-11-20 15:00:00,91.29,91.31,91.1,91.14,10658.0,80.697,80.7147,80.529,80.5644,10658.0
2020-11-20 15:10:00,91.15,91.17,90.94,91.04,9946.0,80.5732,80.5909,80.3876,80.476,9946.0
2020-11-20 15:20:00,91.01,91.08,90.95,90.99,23549.0,80.4495,80.5113,80.3964,80.4318,23549.0
2020-11-20 15:30:00,90.97,91.1,90.87,91.07,42923.0,80.4141,80.529,80.3257,80.5025,42923.0
2020-11-20 15:40:00,91.07,91.25,90.99,91.13,23737.0,80.5025,80.6616,80.4318,80.5555,23737.0
2020-11-20 15:50:00,91.06,91.15,90.59,90.63,92671.0,80.4937,80.5732,80.0782,80.1136,92671.0
2020-11-23 09:30:00,91.52,91.96,91.2,91.96,33073.0,80.9003,81.2892,80.6174,81.2892,33073.0
2020-11-23 09:40:00,91.89,92.09,91.64,91.87,8100.0,81.2274,81.4041,81.0064,81.2097,8100.0
2020-11-23 09:50:00,91.91,92.08,91.83,91.83,5132.0,81.245,81.3953,81.1743,81.1743,5132.0
2020-11-23 10:00:00,91.83,91.84,91.63,91.72,16718.0,81.1743,81.1832,80.9975,81.0771,16718.0
2020-11-23 10:10:00,91.72,91.87,91.57,91.69,38360.0,81.0771,81.2097,80.9445,81.0506,38360.0
2020-11-23 10:20:00,91.7,91.73,91.1,91.1,10634.0,81.0594,81.0859,80.529,80.529,10634.0
2020-11-23 10:30:00,91.26,91.47,91.22,91.46,13033.0,80.6705,80.8561,80.6351,80.8473,13033.0
2020-11-23 10:40:00,91.44,91.62,91.37,91.59,6130.0,80.8296,80.9887,80.7677,80.9622,6130.0
2020-11-23 10:50:00,91.5,91.8,91.5,91.72,11663.0,80.8826,81.1478,80.8826,81.0771,11663.0
2020-11-23 11:00:00,91.67,91.77,91.33,91.33,7696.0,81.0329,81.1213,80.7323,80.7323,7696.0
2020-11-23 11:10:00,91.27,91.3,90.89,91.11,9210.0,80.6793,80.7058,80.3434,80.5379,9210.0
2020-11-23 11:20:00,91.13,91.38,91.08,91.23,15773.0,80.5555,80.7765,80.5113,80.6439,15773.0
2020-11-23 11:30:00,91.2,91.33,90.9,91.32,12754.0,80.6174,80.7323,80.3522,80.7235,12754.0
2020-11-23 11:40:00,91.29,91.36,91.16,91.36,15983.0,80.697,80.7589,80.5821,80.7589,15983.0
2020-11-23 11:50:00,91.37,91.43,91.16,91.3,15553.0,80.7677,80.8207,80.5821,80.7058,15553.0
2020-11-23 12:00:00,91.29,91.34,91.13,91.25,7945.0,80.697,80.7412,80.5555,80.6616,7945.0
2020-11-23 12:10:00,91.24,91.51,91.24,91.5,8645.0,80.6528,80.8914,80.6528,80.8826,8645.0
2020-11-23 12:20:00,91.48,91.59,91.47,91.57,8019.0,80.8649,80.9622,80.8561,80.9445,8019.0
2020-11-23 12:30:00,91.54,91.63,91.52,91.55,11324.0,80.918,80.9975,80.9003,80.9268,11324.0
2020-11-23 12:40:00,91.58,91.61,91.48,91.51,20394.0,80.9533,80.9798,80.8649,80.8914,20394.0
2020-11-23 12:50:00,91.5,91.6,91.5,91.56,4352.0,80.8826,80.971,80.8826,80.9356,4352.0
2020-11-23 13:00:00,91.59,91.69,91.55,91.63,7745.0,80.9622,81.0506,80.9268,80.9975,7745.0
2020-11-23 13:10:00,91.63,91.66,91.52,91.53,4733.0,80.9975,81.024,80.9003,80.9091,4733.0
2020-11-23 13:20:00,91.52,91.58,91.48,91.58,7053.0,80.9003,80.9533,80.8649,80.9533,7053.0
2020-11-23 13:30:00,91.58,91.61,91.47,91.52,10100.0,80.9533,80.9798,80.8561,80.9003,10100.0
2020-11-23 13:40:00,91.51,91.6,91.4,91.5,5281.0,80.8914,80.971,80.7942,80.8826,5281.0
2020-11-23 13:50:00,91.52,91.64,91.47,91.58,6966.0,80.9003,81.0064,80.8561,80.9533,6966.0
2020-11-23 14:00:00,91.57,91.64,91.48,91.49,5460.0,80.9445,81.0064,80.8649,80.8738,5460.0
2020-11-23 14:10:00,91.48,91.55,91.41,91.54,20451.0,80.8649,80.9268,80.8031,80.918,20451.0
2020-11-23 14:20:00,91.57,91.62,91.55,91.55,4578.0,80.9445,80.9887,80.9268,80.9268,4578.0
2020-11-23 14:30:00,91.56,91.63,91.53,91.56,6534.0,80.9356,80.9975,80.9091,80.9356,6534.0
2020-11-23 14:40:00,91.55,91.65,91.54,91.54,8371.0,80.9268,81.0152,80.918,80.918,8371.0
2020-11-23 14:50:00,91.5,91.86,91.5,91.86,12455.0,80.8826,81.2008,80.8826,81.2008,12455.0
2020-11-23 15:00:00,91.81,91.99,91.81,91.98,14442.0,81.1566,81.3158,81.1566,81.3069,14442.0
2020-11-23 15:10:00,91.93,92.02,91.9,91.94,6885.0,81.2627,81.3423,81.2362,81.2716,6885.0
2020-11-23 15:20:00,91.93,91.96,91.87,91.9,9805.0,81.2627,81.2892,81.2097,81.2362,9805.0
2020-11-23 15:30:00,91.9,91.91,91.77,91.77,16931.0,81.2362,81.245,81.1213,81.1213,16931.0
2020-11-23 15:40:00,91.79,91.96,91.78,91.88,27848.0,81.139,81.2892,81.1301,81.2185,27848.0
2020-11-23 15:50:00,91.91,92.14,91.75,91.98,156778.0,81.245,81.4483,81.1036,81.3069,156778.0
2020-11-24 09:30:00,92.65,92.76,91.71,91.76,87119.0,81.8992,81.9964,81.0682,81.1124,87119.0
2020-11-24 09:40:00,91.72,92.71,91.62,92.54,14587.0,81.0771,81.9522,80.9887,81.8019,14587.0
2020-11-24 09:50:00,92.53,92.53,92.23,92.41,11365.0,81.7931,81.7931,81.5279,81.687,11365.0
2020-11-24 10:00:00,92.45,92.63,92.31,92.54,11361.0,81.7224,81.8815,81.5986,81.8019,11361.0
2020-11-24 10:10:00,92.54,92.72,92.36,92.59,15157.0,81.8019,81.961,81.6428,81.8461,15157.0
2020-11-24 10:20:00,92.57,92.68,92.37,92.64,8330.0,81.8285,81.9257,81.6517,81.8903,8330.0
2020-11-24 10:30:00,92.61,92.7,92.45,92.65,37472.0,81.8638,81.9434,81.7224,81.8992,37472.0
2020-11-24 10:40:00,92.72,93.09,92.72,92.98,22989.0,81.961,82.2881,81.961,82.1909,22989.0
2020-11-24 10:50:00,93.02,93.09,92.81,92.81,7487.0,82.2262,82.2881,82.0406,82.0406,7487.0
2020-11-24 11:00:00,92.84,93.16,92.83,93.11,24670.0,82.0671,82.35,82.0583,82.3058,24670.0
2020-11-24 11:10:00,93.13,93.31,93.11,93.25,26434.0,82.3235,82.4826,82.3058,82.4295,26434.0
2020-11-24 11:20:00,93.28,93.44,93.2,93.38,28201.0,82.4561,82.5975,82.3853,82.5445,28201.0
2020-11-24 11:30:00,93.39,93.39,93.22,93.27,12576.0,82.5533,82.5533,82.403,82.4472,12576.0
2020-11-24 11:40:00,93.29,93.72,93.22,93.72,13706.0,82.4649,82.845,82.403,82.845,13706.0
2020-11-24 11:50:00,93.68,93.71,93.42,93.5,13948.0,82.8096,82.8362,82.5798,82.6505,13948.0
2020-11-24 12:00:00,93.54,93.56,93.42,93.51,7266.0,82.6859,82.7036,82.5798,82.6594,7266.0
2020-11-24 12:10:00,93.51,93.57,93.39,93.48,8156.0,82.6594,82.7124,82.5533,82.6329,8156.0
2020-11-24 12:20:00,93.44,93.44,93.26,93.28,8322.0,82.5975,82.5975,82.4384,82.4561,8322.0
2020-11-24 12:30:00,93.36,93.54,93.3,93.45,14553.0,82.5268,82.6859,82.4737,82.6063,14553.0
2020-11-24 12:40:00,93.47,93.47,93.35,93.4,11785.0,82.624,82.624,82.5179,82.5621,11785.0
2020-11-24 12:50:00,93.4,93.46,93.29,93.44,12511.0,82.5621,82.6152,82.4649,82.5975,12511.0
2020-11-24 13:00:00,93.42,93.53,93.33,93.47,15118.0,82.5798,82.6771,82.5003,82.624,15118.0
2020-11-24 13:10:00,93.45,93.53,93.37,93.45,11746.0,82.6063,82.6771,82.5356,82.6063,11746.0
2020-11-24 13:20:00,93.41,93.46,93.31,93.36,12038.0,82.571,82.6152,82.4826,82.5268,12038.0
2020-11-24 13:30:00,93.4,93.53,93.35,93.42,20644.0,82.5621,82.6771,82.5179,82.5798,20644.0
2020-11-24 13:40:00,93.44,93.81,93.44,93.56,24700.0,82.5975,82.9246,82.5975,82.7036,24700.0
2020-11-24 13:50:00,93.57,93.58,93.47,93.53,11102.0,82.7124,82.7213,82.624,82.6771,11102.0
2020-11-24 14:00:00,93.55,93.67,93.51,93.53,19349.0,82.6947,82.8008,82.6594,82.6771,19349.0
2020-11-24 14:10:00,93.53,93.6,93.42,93.42,14249.0,82.6771,82.7389,82.5798,82.5798,14249.0
2020-11-24 14:20:00,93.42,93.46,93.32,93.36,20322.0,82.5798,82.6152,82.4914,82.5268,20322.0
2020-11-24 14:30:00,93.37,93.52,93.26,93.47,21031.0,82.5356,82.6682,82.4384,82.624,21031.0
2020-11-24 14:40:00,93.46,93.56,93.35,93.37,19425.0,82.6152,82.7036,82.5179,82.5356,19425.0
2020-11-24 14:50:00,93.37,93.55,93.37,93.5,20264.0,82.5356,82.6947,82.5356,82.6505,20264.0
2020-11-24 15:00:00,93.5,93.53,93.38,93.5,17325.0,82.6505,82.6771,82.5445,82.6505,17325.0
2020-11-24 15:10:00,93.48,93.59,93.39,93.42,20638.0,82.6329,82.7301,82.5533,82.5798,20638.0
2020-11-24 15:20:00,93.43,93.57,93.39,93.51,23206.0,82.5887,82.7124,82.5533,82.6594,23206.0
2020-11-24 15:30:00,93.54,93.61,93.37,93.41,25860.0,82.6859,82.7478,82.5356,82.571,25860.0
2020-11-24 15:40:00,93.39,93.57,93.36,93.44,53503.0,82.5533,82.7124,82.5268,82.5975,53503.0
2020-11-24 15:50:00,93.4,93.75,93.38,93.74,203898.0,82.5621,82.8715,82.5445,82.8627,203898.0
2020-11-25 09:30:00,94.0,94.0,93.25,93.45,64088.0,83.0925,83.0925,82.4295,82.6063,64088.0
2020-11-25 09:40:00,93.4,93.61,93.39,93.4,12443.0,82.5621,82.7478,82.5533,82.5621,12443.0
2020-11-25 09:50:00,93.41,93.51,92.9,93.14,15349.0,82.571,82.6594,82.1202,82.3323,15349.0
2020-11-25 10:00:00,93.15,93.26,92.92,93.02,24390.0,82.3411,82.4384,82.1378,82.2262,24390.0
2020-11-25 10:10:00,93.08,93.21,93.0,93.08,7825.0,82.2793,82.3942,82.2086,82.2793,7825.0
2020-11-25 10:20:00,93.11,93.17,92.98,93.12,8418.0,82.3058,82.3588,82.1909,82.3146,8418.0
2020-11-25 10:30:00,93.13,93.14,92.79,92.82,12227.0,82.3235,82.3323,82.0229,82.0494,12227.0
2020-11-25 10:40:00,92.79,92.94,92.64,92.76,15426.0,82.0229,82.1555,81.8903,81.9964,15426.0
2020-11-25 10:50:00,92.79,92.98,92.76,92.9,23679.0,82.0229,82.1909,81.9964,82.1202,23679.0
2020-11-25 11:00:00,92.91,92.99,92.71,92.91,13055.0,82.129,82.1997,81.9522,82.129,13055.0
2020-11-25 11:10:00,92.89,92.92,92.76,92.89,4637.0,82.1113,82.1378,81.9964,82.1113,4637.0
2020-11-25 11:20:00,92.86,92.9,92.75,92.84,15495.0,82.0848,82.1202,81.9876,82.0671,15495.0
2020-11-25 11:30:00,92.85,93.01,92.67,92.74,16506.0,82.076,82.2174,81.9168,81.9787,16506.0
2020-11-25 11:40:00,92.76,92.83,92.63,92.79,15836.0,81.9964,82.0583,81.8815,82.0229,15836.0
2020-11-25 11:50:00,92.75,92.81,92.63,92.75,5511.0,81.9876,82.0406,81.8815,81.9876,5511.0
2020-11-25 12:00:00,92.8,92.8,92.67,92.79,7805.0,82.0318,82.0318,81.9168,82.0229,7805.0
2020-11-25 12:10:00,92.76,92.81,92.63,92.71,7786.0,81.9964,82.0406,81.8815,81.9522,7786.0
2020-11-25 12:20:00,92.69,92.7,92.59,92.59,5344.0,81.9345,81.9434,81.8461,81.8461,5344.0
2020-11-25 12:30:00,92.62,92.74,92.61,92.64,5083.0,81.8726,81.9787,81.8638,81.8903,5083.0
2020-11-25 12:40:00,92.65,92.89,92.65,92.83,6418.0,81.8992,82.1113,81.8992,82.0583,6418.0
2020-11-25 12:50:00,92.82,92.9,92.73,92.88,4193.0,82.0494,82.1202,81.9699,82.1025,4193.0
2020-11-25 13:00:00,92.9,93.07,92.9,93.02,4375.0,82.1202,82.2704,82.1202,82.2262,4375.0
2020-11-25 13:10:00,93.01,93.06,92.91,92.99,6798.0,82.2174,82.2616,82.129,82.1997,6798.0
2020-11-25 13:20:00,93.03,93.03,92.94,92.97,5984.0,82.2351,82.2351,82.1555,82.182,5984.0
2020-11-25 13:30:00,92.96,93.08,92.96,93.06,7497.0,82.1732,82.2793,82.1732,82.2616,7497.0
2020-11-25 13:40:00,93.04,93.07,92.98,93.05,3351.0,82.2439,82.2704,82.1909,82.2528,3351.0
2020-11-25 13:50:00,93.1,93.17,93.08,93.13,4618.0,82.297,82.3588,82.2793,82.3235,4618.0
2020-11-25 14:00:00,93.13,93.15,92.97,93.06,6724.0,82.3235,82.3411,82.182,82.2616,6724.0
2020-11-25 14:10:00,93.03,93.04,92.9,93.04,3298.0,82.2351,82.2439,82.1202,82.2439,3298.0
2020-11-25 14:20:00,93.05,93.05,92.93,93.04,5106.0,82.2528,82.2528,82.1467,82.2439,5106.0
2020-11-25 14:30:00,93.04,93.07,92.89,92.92,8052.0,82.2439,82.2704,82.1113,82.1378,8052.0
2020-11-25 14:40:00,92.94,93.0,92.92,92.98,2929.0,82.1555,82.2086,82.1378,82.1909,2929.0
2020-11-25 14:50:00,92.96,93.09,92.95,93.05,6825.0,82.1732,82.2881,82.1644,82.2528,6825.0
2020-11-25 15:00:00,93.01,93.07,92.94,93.07,6665.0,82.2174,82.2704,82.1555,82.2704,6665.0
2020-11-25 15:10:00,93.05,93.19,93.04,93.09,7355.0,82.2528,82.3765,82.2439,82.2881,7355.0
2020-11-25 15:20:00,93.08,93.17,92.98,93.14,14318.0,82.2793,82.3588,82.1909,82.3323,14318.0
2020-11-25 15:30:00,93.15,93.21,92.93,92.94,13848.0,82.3411,82.3942,82.1467,82.1555,13848.0
2020-11-25 15:40:00,92.92,93.11,92.92,93.06,13141.0,82.1378,82.3058,82.1378,82.2616,13141.0
2020-11-25 15:50:00,93.0,93.22,92.97,93.19,76145.0,82.2086,82.403,82.182,82.3765,76145.0
2020-11-27 09:30:00,93.06,93.44,92.75,93.44,52341.0,82.2616,82.5975,81.9876,82.5975,52341.0
2020-11-27 09:40:00,93.43,93.49,93.15,93.4,17793.0,82.5887,82.6417,82.3411,82.5621,17793.0
2020-11-27 09:50:00,93.38,93.45,93.21,93.38,22327.0,82.5445,82.6063,82.3942,82.5445,22327.0
2020-11-27 10:00:00,93.33,93.57,93.29,93.51,26029.0,82.5003,82.7124,82.4649,82.6594,26029.0
2020-11-27 10:10:00,93.51,93.52,93.17,93.2,10809.0,82.6594,82.6682,82.3588,82.3853,10809.0
2020-11-27 10:20:00,93.17,93.3,93.12,93.23,8242.0,82.3588,82.4737,82.3146,82.4119,8242.0
2020-11-27 10:30:00,93.21,93.26,93.12,93.26,9274.0,82.3942,82.4384,82.3146,82.4384,9274.0
2020-11-27 10:40:00,93.34,93.45,93.34,93.45,4944.0,82.5091,82.6063,82.5091,82.6063,4944.0
2020-11-27 10:50:00,93.44,93.59,93.44,93.55,24919.0,82.5975,82.7301,82.5975,82.6947,24919.0
2020-11-27 11:00:00,93.55,93.59,93.48,93.51,5999.0,82.6947,82.7301,82.6329,82.6594,5999.0
2020-11-27 11:10:00,93.55,93.58,93.27,93.28,24660.0,82.6947,82.7213,82.4472,82.4561,24660.0
2020-11-27 11:20:00,93.35,93.47,93.3,93.36,6595.0,82.5179,82.624,82.4737,82.5268,6595.0
2020-11-27 11:30:00,93.37,93.42,93.32,93.41,9970.0,82.5356,82.5798,82.4914,82.571,9970.0
2020-11-27 11:40:00,93.49,93.6,93.42,93.5,7675.0,82.6417,82.7389,82.5798,82.6505,7675.0
2020-11-27 11:50:00,93.5,93.59,93.42,93.58,17573.0,82.6505,82.7301,82.5798,82.7213,17573.0
2020-11-27 12:00:00,93.56,93.58,93.42,93.46,21865.0,82.7036,82.7213,82.5798,82.6152,21865.0
2020-11-27 12:10:00,93.46,93.53,93.4,93.53,5319.0,82.6152,82.6771,82.5621,82.6771,5319.0
2020-11-27 12:20:00,93.48,93.5,93.17,93.18,4703.0,82.6329,82.6505,82.3588,82.3677,4703.0
2020-11-27 12:30:00,93.14,93.3,93.14,93.22,6122.0,82.3323,82.4737,82.3323,82.403,6122.0
2020-11-27 12:40:00,93.23,93.36,93.23,93.36,8094.0,82.4119,82.5268,82.4119,82.5268,8094.0
2020-11-27 12:50:00,93.37,93.5,93.16,93.37,22209.0,82.5356,82.6505,82.35,82.5356,22209.0
2020-11-30 09:30:00,93.01,93.37,92.82,93.03,37434.0,82.2174,82.5356,82.0494,82.2351,37434.0
2020-11-30 09:40:00,92.98,93.03,92.56,92.64,10814.0,82.1909,82.2351,81.8196,81.8903,10814.0
2020-11-30 09:50:00,92.64,93.03,92.59,92.65,10208.0,81.8903,82.2351,81.8461,81.8992,10208.0
2020-11-30 10:00:00,92.74,92.96,92.66,92.79,13621.0,81.9787,82.1732,81.908,82.0229,13621.0
2020-11-30 10:10:00,92.8,92.87,92.71,92.77,15996.0,82.0318,82.0936,81.9522,82.0052,15996.0
2020-11-30 10:20:00,92.78,92.92,92.4,92.52,27075.0,82.0141,82.1378,81.6782,81.7843,27075.0
2020-11-30 10:30:00,92.53,92.53,91.82,91.84,17692.0,81.7931,81.7931,81.1655,81.1832,17692.0
2020-11-30 10:40:00,91.81,92.4,91.7,92.28,18129.0,81.1566,81.6782,81.0594,81.5721,18129.0
2020-11-30 10:50:00,92.31,92.49,92.31,92.43,10473.0,81.5986,81.7577,81.5986,81.7047,10473.0
2020-11-30 11:00:00,92.35,92.61,92.33,92.38,14253.0,81.634,81.8638,81.6163,81.6605,14253.0
2020-11-30 11:10:00,92.44,92.5,92.07,92.14,15287.0,81.7135,81.7666,81.3865,81.4483,15287.0
2020-11-30 11:20:00,92.12,92.22,92.01,92.06,12161.0,81.4307,81.5191,81.3334,81.3776,12161.0
2020-11-30 11:30:00,92.01,92.11,91.77,91.95,15329.0,81.3334,81.4218,81.1213,81.2804,15329.0
2020-11-30 11:40:00,91.98,92.05,91.92,91.97,16882.0,81.3069,81.3688,81.2539,81.2981,16882.0
2020-11-30 11:50:00,91.97,91.99,91.73,91.88,9959.0,81.2981,81.3158,81.0859,81.2185,9959.0
2020-11-30 12:00:00,91.88,91.93,91.75,91.92,8288.0,81.2185,81.2627,81.1036,81.2539,8288.0
2020-11-30 12:10:00,91.92,92.05,91.89,91.92,7873.0,81.2539,81.3688,81.2274,81.2539,7873.0
2020-11-30 12:20:00,91.92,92.02,91.87,91.96,10624.0,81.2539,81.3423,81.2097,81.2892,10624.0
2020-11-30 12:30:00,91.98,92.13,91.91,92.08,10108.0,81.3069,81.4395,81.245,81.3953,10108.0
2020-11-30 12:40:00,92.14,92.35,92.11,92.18,10601.0,81.4483,81.634,81.4218,81.4837,10601.0
2020-11-30 12:50:00,92.18,92.19,92.0,92.0,5979.0,81.4837,81.4925,81.3246,81.3246,5979.0
2020-11-30 13:00:00,92.02,92.12,91.98,91.98,5935.0,81.3423,81.4307,81.3069,81.3069,5935.0
2020-11-30 13:10:00,91.99,92.05,91.94,92.05,5857.0,81.3158,81.3688,81.2716,81.3688,5857.0
2020-11-30 13:20:00,92.03,92.16,92.02,92.08,6322.0,81.3511,81.466,81.3423,81.3953,6322.0
2020-11-30 13:30:00,92.06,92.11,92.0,92.06,5790.0,81.3776,81.4218,81.3246,81.3776,5790.0
2020-11-30 13:40:00,92.08,92.16,92.05,92.11,7708.0,81.3953,81.466,81.3688,81.4218,7708.0
2020-11-30 13:50:00,92.15,92.16,91.95,91.95,5895.0,81.4572,81.466,81.2804,81.2804,5895.0
2020-11-30 14:00:00,91.93,91.98,91.86,91.96,8219.0,81.2627,81.3069,81.2008,81.2892,8219.0
2020-11-30 14:10:00,91.93,92.07,91.88,92.01,4412.0,81.2627,81.3865,81.2185,81.3334,4412.0
2020-11-30 14:20:00,92.06,92.12,92.01,92.06,5920.0,81.3776,81.4307,81.3334,81.3776,5920.0
2020-11-30 14:30:00,92.05,92.08,91.93,91.98,6453.0,81.3688,81.3953,81.2627,81.3069,6453.0
2020-11-30 14:40:00,91.97,92.05,91.95,92.03,7193.0,81.2981,81.3688,81.2804,81.3511,7193.0
2020-11-30 14:50:00,92.01,92.37,92.0,92.32,10582.0,81.3334,81.6517,81.3246,81.6075,10582.0
2020-11-30 15:00:00,92.36,92.42,92.21,92.26,8936.0,81.6428,81.6959,81.5102,81.5544,8936.0
2020-11-30 15:10:00,92.29,92.38,92.2,92.37,13563.0,81.5809,81.6605,81.5014,81.6517,13563.0
2020-11-30 15:20:00,92.37,92.52,92.34,92.35,13265.0,81.6517,81.7843,81.6251,81.634,13265.0
2020-11-30 15:30:00,92.38,92.56,92.34,92.54,17744.0,81.6605,81.8196,81.6251,81.8019,17744.0
2020-11-30 15:40:00,92.52,92.6,92.42,92.57,25271.0,81.7843,81.855,81.6959,81.8285,25271.0
2020-11-30 15:50:00,92.58,93.2,92.54,93.13,236091.0,81.8373,82.3853,81.8019,82.3235,236091.0
2020-12-01 09:30:00,93.74,93.96,93.46,93.46,45055.0,82.8627,83.0572,82.6152,82.6152,45055.0
2020-12-01 09:40:00,93.51,93.65,93.17,93.17,14549.0,82.6594,82.7831,82.3588,82.3588,14549.0
2020-12-01 09:50:00,93.19,93.55,93.1,93.23,22636.0,82.3765,82.6947,82.297,82.4119,22636.0
2020-12-01 10:00:00,93.23,93.5,93.05,93.44,35831.0,82.4119,82.6505,82.2528,82.5975,35831.0
2020-12-01 10:10:00,93.46,93.65,93.39,93.55,26557.0,82.6152,82.7831,82.5533,82.6947,26557.0
2020-12-01 10:20:00,93.57,93.75,93.38,93.62,25072.0,82.7124,82.8715,82.5445,82.7566,25072.0
2020-12-01 10:30:00,93.63,93.75,93.11,93.14,15670.0,82.7655,82.8715,82.3058,82.3323,15670.0
2020-12-01 10:40:00,93.12,93.21,93.05,93.13,28632.0,82.3146,82.3942,82.2528,82.3235,28632.0
2020-12-01 10:50:00,93.15,93.28,93.01,93.2,18371.0,82.3411,82.4561,82.2174,82.3853,18371.0
2020-12-01 11:00:00,93.22,93.61,93.19,93.57,19990.0,82.403,82.7478,82.3765,82.7124,19990.0
2020-12-01 11:10:00,93.57,93.79,93.57,93.77,11487.0,82.7124,82.9069,82.7124,82.8892,11487.0
2020-12-01 11:20:00,93.75,93.75,93.51,93.6,18446.0,82.8715,82.8715,82.6594,82.7389,18446.0
2020-12-01 11:30:00,93.6,93.74,93.45,93.52,11001.0,82.7389,82.8627,82.6063,82.6682,11001.0
2020-12-01 11:40:00,93.54,93.68,93.43,93.47,12654.0,82.6859,82.8096,82.5887,82.624,12654.0
2020-12-01 11:50:00,93.5,93.54,93.34,93.48,9045.0,82.6505,82.6859,82.5091,82.6329,9045.0
2020-12-01 12:00:00,93.45,93.61,93.41,93.61,12532.0,82.6063,82.7478,82.571,82.7478,12532.0
2020-12-01 12:10:00,93.56,93.56,93.48,93.49,9158.0,82.7036,82.7036,82.6329,82.6417,9158.0
2020-12-01 12:20:00,93.51,93.62,93.46,93.59,10420.0,82.6594,82.7566,82.6152,82.7301,10420.0
2020-12-01 12:30:00,93.61,93.63,93.46,93.48,9003.0,82.7478,82.7655,82.6152,82.6329,9003.0
2020-12-01 12:40:00,93.48,93.63,93.44,93.55,9555.0,82.6329,82.7655,82.5975,82.6947,9555.0
2020-12-01 12:50:00,93.53,93.54,93.41,93.49,7860.0,82.6771,82.6859,82.571,82.6417,7860.0
2020-12-01 13:00:00,93.49,93.54,93.47,93.53,11133.0,82.6417,82.6859,82.624,82.6771,11133.0
2020-12-01 13:10:00,93.51,93.51,93.39,93.4,6491.0,82.6594,82.6594,82.5533,82.5621,6491.0
2020-12-01 13:20:00,93.4,93.56,93.4,93.56,18605.0,82.5621,82.7036,82.5621,82.7036,18605.0
2020-12-01 13:30:00,93.56,93.56,93.42,93.47,15370.0,82.7036,82.7036,82.5798,82.624,15370.0
2020-12-01 13:40:00,93.47,93.49,93.4,93.45,15695.0,82.624,82.6417,82.5621,82.6063,15695.0
2020-12-01 13:50:00,93.45,93.62,93.39,93.6,20339.0,82.6063,82.7566,82.5533,82.7389,20339.0
2020-12-01 14:00:00,93.62,93.67,93.57,93.64,7493.0,82.7566,82.8008,82.7124,82.7743,7493.0
2020-12-01 14:10:00,93.65,93.82,93.62,93.75,15649.0,82.7831,82.9334,82.7566,82.8715,15649.0
2020-12-01 14:20:00,93.75,93.81,93.66,93.8,8649.0,82.8715,82.9246,82.792,82.9157,8649.0
2020-12-01 14:30:00,93.78,93.81,93.72,93.81,9221.0,82.898,82.9246,82.845,82.9246,9221.0
2020-12-01 14:40:00,93.81,93.94,93.81,93.84,10696.0,82.9246,83.0395,82.9246,82.9511,10696.0
2020-12-01 14:50:00,93.86,93.88,93.74,93.8,13702.0,82.9688,82.9864,82.8627,82.9157,13702.0
2020-12-01 15:00:00,93.8,93.8,93.38,93.44,13553.0,82.9157,82.9157,82.5445,82.5975,13553.0
2020-12-01 15:10:00,93.41,93.47,93.28,93.28,17847.0,82.571,82.624,82.4561,82.4561,17847.0
2020-12-01 15:20:00,93.28,93.48,93.28,93.44,18459.0,82.4561,82.6329,82.4561,82.5975,18459.0
2020-12-01 15:30:00,93.42,93.48,93.31,93.4,28801.0,82.5798,82.6329,82.4826,82.5621,28801.0
2020-12-01 15:40:00,93.39,93.61,93.32,93.61,43156.0,82.5533,82.7478,82.4914,82.7478,43156.0
2020-12-01 15:50:00,93.6,93.69,93.42,93.54,124738.0,82.7389,82.8185,82.5798,82.6859,124738.0
2020-12-02 09:30:00,93.53,93.62,93.09,93.24,44213.0,82.6771,82.7566,82.2881,82.4207,44213.0
2020-12-02 09:40:00,93.24,93.28,93.13,93.17,9722.0,82.4207,82.4561,82.3235,82.3588,9722.0
2020-12-02 09:50:00,93.17,93.17,92.98,93.04,9806.0,82.3588,82.3588,82.1909,82.2439,9806.0
2020-12-02 10:00:00,93.11,93.21,92.82,92.84,11250.0,82.3058,82.3942,82.0494,82.0671,11250.0
2020-12-02 10:10:00,92.81,92.86,92.52,92.52,8251.0,82.0406,82.0848,81.7843,81.7843,8251.0
2020-12-02 10:20:00,92.51,92.66,92.48,92.62,14531.0,81.7754,81.908,81.7489,81.8726,14531.0
2020-12-02 10:30:00,92.6,92.66,92.55,92.65,6308.0,81.855,81.908,81.8108,81.8992,6308.0
2020-12-02 10:40:00,92.62,92.7,92.47,92.5,6931.0,81.8726,81.9434,81.7401,81.7666,6931.0
2020-12-02 10:50:00,92.5,92.57,92.48,92.49,10023.0,81.7666,81.8285,81.7489,81.7577,10023.0
2020-12-02 11:00:00,92.57,92.62,92.5,92.55,17842.0,81.8285,81.8726,81.7666,81.8108,17842.0
2020-12-02 11:10:00,92.55,92.62,92.48,92.55,20866.0,81.8108,81.8726,81.7489,81.8108,20866.0
2020-12-02 11:20:00,92.54,92.69,92.53,92.69,21505.0,81.8019,81.9345,81.7931,81.9345,21505.0
2020-12-02 11:30:00,92.68,92.88,92.68,92.75,10236.0,81.9257,82.1025,81.9257,81.9876,10236.0
2020-12-02 11:40:00,92.75,92.76,92.56,92.68,8915.0,81.9876,81.9964,81.8196,81.9257,8915.0
2020-12-02 11:50:00,92.68,92.72,92.6,92.71,10106.0,81.9257,81.961,81.855,81.9522,10106.0
2020-12-02 12:00:00,92.68,92.75,92.62,92.64,5939.0,81.9257,81.9876,81.8726,81.8903,5939.0
2020-12-02 12:10:00,92.62,92.69,92.6,92.65,6130.0,81.8726,81.9345,81.855,81.8992,6130.0
2020-12-02 12:20:00,92.63,92.68,92.57,92.63,12627.0,81.8815,81.9257,81.8285,81.8815,12627.0
2020-12-02 12:30:00,92.65,92.69,92.6,92.6,7482.0,81.8992,81.9345,81.855,81.855,7482.0
2020-12-02 12:40:00,92.62,92.69,92.57,92.63,7808.0,81.8726,81.9345,81.8285,81.8815,7808.0
2020-12-02 12:50:00,92.6,92.83,92.57,92.69,42099.0,81.855,82.0583,81.8285,81.9345,42099.0
2020-12-02 13:00:00,92.7,92.76,92.6,92.7,25392.0,81.9434,81.9964,81.855,81.9434,25392.0
2020-12-02 13:10:00,92.68,92.76,92.65,92.74,36609.0,81.9257,81.9964,81.8992,81.9787,36609.0
2020-12-02 13:20:00,92.73,92.73,92.53,92.59,86219.0,81.9699,81.9699,81.7931,81.8461,86219.0
2020-12-02 13:30:00,92.59,92.61,92.46,92.57,26846.0,81.8461,81.8638,81.7312,81.8285,26846.0
2020-12-02 13:40:00,92.57,92.57,92.36,92.41,14579.0,81.8285,81.8285,81.6428,81.687,14579.0
2020-12-02 13:50:00,92.39,92.48,92.35,92.35,15951.0,81.6693,81.7489,81.634,81.634,15951.0
2020-12-02 14:00:00,92.36,92.42,92.28,92.31,13546.0,81.6428,81.6959,81.5721,81.5986,13546.0
2020-12-02 14:10:00,92.33,92.46,92.29,92.45,12598.0,81.6163,81.7312,81.5809,81.7224,12598.0
2020-12-02 14:20:00,92.43,92.57,92.43,92.56,16548.0,81.7047,81.8285,81.7047,81.8196,16548.0
2020-12-02 14:30:00,92.6,92.66,92.53,92.64,11428.0,81.855,81.908,81.7931,81.8903,11428.0
2020-12-02 14:40:00,92.61,92.64,92.53,92.62,27596.0,81.8638,81.8903,81.7931,81.8726,27596.0
2020-12-02 14:50:00,92.61,92.77,92.6,92.7,12534.0,81.8638,82.0052,81.855,81.9434,12534.0
2020-12-02 15:00:00,92.72,92.75,92.66,92.68,15246.0,81.961,81.9876,81.908,81.9257,15246.0
2020-12-02 15:10:00,92.68,92.76,92.6,92.63,19890.0,81.9257,81.9964,81.855,81.8815,19890.0
2020-12-02 15:20:00,92.65,92.67,92.5,92.53,16742.0,81.8992,81.9168,81.7666,81.7931,16742.0
2020-12-02 15:30:00,92.56,92.7,92.5,92.5,29935.0,81.8196,81.9434,81.7666,81.7666,29935.0
2020-12-02 15:40:00,92.5,92.73,92.5,92.71,41401.0,81.7666,81.9699,81.7666,81.9522,41401.0
2020-12-02 15:50:00,92.71,92.85,92.63,92.8,111136.0,81.9522,82.076,81.8815,82.0318,111136.0
2020-12-03 09:30:00,92.35,93.33,92.35,93.32,39911.0,81.634,82.5003,81.634,82.4914,39911.0
2020-12-03 09:40:00,93.32,93.5,92.72,92.87,14770.0,82.4914,82.6505,81.961,82.0936,14770.0
2020-12-03 09:50:00,92.87,92.99,92.67,92.79,7704.0,82.0936,82.1997,81.9168,82.0229,7704.0
2020-12-03 10:00:00,92.92,93.31,92.92,93.29,11202.0,82.1378,82.4826,82.1378,82.4649,11202.0
2020-12-03 10:10:00,93.24,93.24,92.97,93.01,7961.0,82.4207,82.4207,82.182,82.2174,7961.0
2020-12-03 10:20:00,93.01,93.14,92.93,93.03,7679.0,82.2174,82.3323,82.1467,82.2351,7679.0
2020-12-03 10:30:00,92.98,93.19,92.93,93.19,15878.0,82.1909,82.3765,82.1467,82.3765,15878.0
2020-12-03 10:40:00,93.2,93.41,93.16,93.2,8294.0,82.3853,82.571,82.35,82.3853,8294.0
2020-12-03 10:50:00,93.2,93.36,93.06,93.06,7302.0,82.3853,82.5268,82.2616,82.2616,7302.0
2020-12-03 11:00:00,93.12,93.4,93.05,93.37,30172.0,82.3146,82.5621,82.2528,82.5356,30172.0
2020-12-03 11:10:00,93.32,93.61,93.3,93.45,13259.0,82.4914,82.7478,82.4737,82.6063,13259.0
2020-12-03 11:20:00,93.48,93.58,93.44,93.48,6995.0,82.6329,82.7213,82.5975,82.6329,6995.0
2020-12-03 11:30:00,93.49,93.52,93.36,93.4,5286.0,82.6417,82.6682,82.5268,82.5621,5286.0
2020-12-03 11:40:00,93.43,93.57,93.42,93.43,6205.0,82.5887,82.7124,82.5798,82.5887,6205.0
2020-12-03 11:50:00,93.48,93.67,93.42,93.6,6651.0,82.6329,82.8008,82.5798,82.7389,6651.0
2020-12-03 12:00:00,93.52,93.56,93.42,93.53,6833.0,82.6682,82.7036,82.5798,82.6771,6833.0
2020-12-03 12:10:00,93.54,93.54,93.39,93.42,2250.0,82.6859,82.6859,82.5533,82.5798,2250.0
2020-12-03 12:20:00,93.44,93.48,93.4,93.45,3285.0,82.5975,82.6329,82.5621,82.6063,3285.0
2020-12-03 12:30:00,93.42,93.56,93.32,93.34,8307.0,82.5798,82.7036,82.4914,82.5091,8307.0
2020-12-03 12:40:00,93.36,93.38,93.26,93.33,6566.0,82.5268,82.5445,82.4384,82.5003,6566.0
2020-12-03 12:50:00,93.27,93.36,93.19,93.33,5343.0,82.4472,82.5268,82.3765,82.5003,5343.0
2020-12-03 13:00:00,93.38,93.45,93.23,93.29,6098.0,82.5445,82.6063,82.4119,82.4649,6098.0
2020-12-03 13:10:00,93.27,93.33,93.19,93.19,7494.0,82.4472,82.5003,82.3765,82.3765,7494.0
2020-12-03 13:20:00,93.19,93.29,93.18,93.25,6761.0,82.3765,82.4649,82.3677,82.4295,6761.0
2020-12-03 13:30:00,93.28,93.32,93.16,93.24,11440.0,82.4561,82.4914,82.35,82.4207,11440.0
2020-12-03 13:40:00,93.2,93.3,93.17,93.24,3400.0,82.3853,82.4737,82.3588,82.4207,3400.0
2020-12-03 13:50:00,93.3,93.3,93.12,93.19,7933.0,82.4737,82.4737,82.3146,82.3765,7933.0
2020-12-03 14:00:00,93.13,93.28,93.13,93.22,6189.0,82.3235,82.4561,82.3235,82.403,6189.0
2020-12-03 14:10:00,93.21,93.31,93.17,93.24,7033.0,82.3942,82.4826,82.3588,82.4207,7033.0
2020-12-03 14:20:00,93.24,93.31,93.17,93.31,6743.0,82.4207,82.4826,82.3588,82.4826,6743.0
2020-12-03 14:30:00,93.28,93.37,93.25,93.36,8046.0,82.4561,82.5356,82.4295,82.5268,8046.0
2020-12-03 14:40:00,93.36,93.38,93.25,93.26,6353.0,82.5268,82.5445,82.4295,82.4384,6353.0
2020-12-03 14:50:00,93.3,93.41,93.25,93.4,4428.0,82.4737,82.571,82.4295,82.5621,4428.0
2020-12-03 15:00:00,93.37,93.57,93.37,93.54,9039.0,82.5356,82.7124,82.5356,82.6859,9039.0
2020-12-03 15:10:00,93.53,93.72,93.53,93.68,9912.0,82.6771,82.845,82.6771,82.8096,9912.0
2020-12-03 15:20:00,93.67,93.76,93.61,93.64,13953.0,82.8008,82.8804,82.7478,82.7743,13953.0
2020-12-03 15:30:00,93.63,93.65,93.32,93.37,24254.0,82.7655,82.7831,82.4914,82.5356,24254.0
2020-12-03 15:40:00,93.3,93.45,93.09,93.36,28131.0,82.4737,82.6063,82.2881,82.5268,28131.0
2020-12-03 15:50:00,93.35,93.43,93.11,93.37,106103.0,82.5179,82.5887,82.3058,82.5356,106103.0
2020-12-04 09:30:00,93.58,93.75,92.98,93.06,55523.0,82.7213,82.8715,82.1909,82.2616,55523.0
2020-12-04 09:40:00,93.0,93.73,93.0,93.62,9435.0,82.2086,82.8538,82.2086,82.7566,9435.0
2020-12-04 09:50:00,93.58,93.6,93.35,93.51,7082.0,82.7213,82.7389,82.5179,82.6594,7082.0
2020-12-04 10:00:00,93.44,93.7,93.43,93.57,8593.0,82.5975,82.8273,82.5887,82.7124,8593.0
2020-12-04 10:10:00,93.58,93.64,93.4,93.57,9419.0,82.7213,82.7743,82.5621,82.7124,9419.0
2020-12-04 10:20:00,93.58,93.59,93.43,93.54,6754.0,82.7213,82.7301,82.5887,82.6859,6754.0
2020-12-04 10:30:00,93.58,93.79,93.58,93.67,14232.0,82.7213,82.9069,82.7213,82.8008,14232.0
2020-12-04 10:40:00,93.69,93.87,93.64,93.7,14629.0,82.8185,82.9776,82.7743,82.8273,14629.0
2020-12-04 10:50:00,93.73,93.87,93.66,93.86,12418.0,82.8538,82.9776,82.792,82.9688,12418.0
2020-12-04 11:00:00,93.87,93.89,93.68,93.71,12365.0,82.9776,82.9953,82.8096,82.8362,12365.0
2020-12-04 11:10:00,93.71,93.77,93.65,93.69,13536.0,82.8362,82.8892,82.7831,82.8185,13536.0
2020-12-04 11:20:00,93.69,93.8,93.66,93.76,10813.0,82.8185,82.9157,82.792,82.8804,10813.0
2020-12-04 11:30:00,93.75,93.96,93.75,93.95,12347.0,82.8715,83.0572,82.8715,83.0483,12347.0
2020-12-04 11:40:00,93.94,93.94,93.76,93.91,6366.0,83.0395,83.0395,82.8804,83.013,6366.0
2020-12-04 11:50:00,93.89,93.99,93.87,93.9,12574.0,82.9953,83.0837,82.9776,83.0041,12574.0
2020-12-04 12:00:00,93.91,94.12,93.85,94.07,25885.0,83.013,83.1986,82.9599,83.1544,25885.0
2020-12-04 12:10:00,94.09,94.16,94.04,94.07,6071.0,83.1721,83.234,83.1279,83.1544,6071.0
2020-12-04 12:20:00,94.06,94.17,94.02,94.13,9000.0,83.1456,83.2428,83.1102,83.2074,9000.0
2020-12-04 12:30:00,94.12,94.13,94.04,94.05,1926.0,83.1986,83.2074,83.1279,83.1367,1926.0
2020-12-04 12:40:00,94.08,94.08,94.01,94.01,4207.0,83.1632,83.1632,83.1014,83.1014,4207.0
2020-12-04 12:50:00,94.07,94.12,94.03,94.1,4724.0,83.1544,83.1986,83.119,83.1809,4724.0
2020-12-04 13:00:00,94.11,94.2,94.1,94.15,7823.0,83.1898,83.2693,83.1809,83.2251,7823.0
2020-12-04 13:10:00,94.16,94.25,94.12,94.19,13227.0,83.234,83.3135,83.1986,83.2605,13227.0
2020-12-04 13:20:00,94.2,94.25,94.15,94.18,10997.0,83.2693,83.3135,83.2251,83.2516,10997.0
2020-12-04 13:30:00,94.19,94.31,94.16,94.3,10575.0,83.2605,83.3665,83.234,83.3577,10575.0
2020-12-04 13:40:00,94.31,94.35,94.28,94.3,7283.0,83.3665,83.4019,83.34,83.3577,7283.0
2020-12-04 13:50:00,94.26,94.27,94.16,94.2,8467.0,83.3223,83.3312,83.234,83.2693,8467.0
2020-12-04 14:00:00,94.18,94.2,94.12,94.13,6640.0,83.2516,83.2693,83.1986,83.2074,6640.0
2020-12-04 14:10:00,94.14,94.21,94.11,94.18,9710.0,83.2163,83.2781,83.1898,83.2516,9710.0
2020-12-04 14:20:00,94.2,94.24,94.03,94.06,7200.0,83.2693,83.3047,83.119,83.1456,7200.0
2020-12-04 14:30:00,94.03,94.14,94.01,94.14,7663.0,83.119,83.2163,83.1014,83.2163,7663.0
2020-12-04 14:40:00,94.14,94.32,94.11,94.27,9478.0,83.2163,83.3754,83.1898,83.3312,9478.0
2020-12-04 14:50:00,94.31,94.31,94.08,94.17,9297.0,83.3665,83.3665,83.1632,83.2428,9297.0
2020-12-04 15:00:00,94.2,94.28,94.11,94.14,10844.0,83.2693,83.34,83.1898,83.2163,10844.0
2020-12-04 15:10:00,94.16,94.16,94.0,94.09,12421.0,83.234,83.234,83.0925,83.1721,12421.0
2020-12-04 15:20:00,94.09,94.18,94.08,94.15,10814.0,83.1721,83.2516,83.1632,83.2251,10814.0
2020-12-04 15:30:00,94.19,94.35,94.19,94.25,20218.0,83.2605,83.4019,83.2605,83.3135,20218.0
2020-12-04 15:40:00,94.24,94.48,94.15,94.38,24860.0,83.3047,83.5168,83.2251,83.4284,24860.0
2020-12-04 15:50:00,94.37,94.55,94.34,94.48,84490.0,83.4196,83.5787,83.3931,83.5168,84490.0
2020-12-07 09:30:00,93.93,94.02,93.25,93.67,14123.0,83.0306,83.1102,82.4295,82.8008,14123.0
2020-12-07 09:40:00,93.48,93.71,93.48,93.66,6720.0,82.6329,82.8362,82.6329,82.792,6720.0
2020-12-07 09:50:00,93.56,94.09,93.45,94.09,12251.0,82.7036,83.1721,82.6063,83.1721,12251.0
2020-12-07 10:00:00,94.06,94.06,93.65,93.8,9464.0,83.1456,83.1456,82.7831,82.9157,9464.0
2020-12-07 10:10:00,93.82,93.94,93.76,93.94,4300.0,82.9334,83.0395,82.8804,83.0395,4300.0
2020-12-07 10:20:00,93.92,94.01,93.87,93.91,8150.0,83.0218,83.1014,82.9776,83.013,8150.0
2020-12-07 10:30:00,93.95,94.01,93.84,93.91,23203.0,83.0483,83.1014,82.9511,83.013,23203.0
2020-12-07 10:40:00,93.94,93.98,93.74,93.84,4446.0,83.0395,83.0748,82.8627,82.9511,4446.0
2020-12-07 10:50:00,93.81,93.84,93.63,93.69,7928.0,82.9246,82.9511,82.7655,82.8185,7928.0
2020-12-07 11:00:00,93.67,93.82,93.67,93.79,6330.0,82.8008,82.9334,82.8008,82.9069,6330.0
2020-12-07 11:10:00,93.79,93.9,93.7,93.86,7835.0,82.9069,83.0041,82.8273,82.9688,7835.0
2020-12-07 11:20:00,93.82,94.0,93.81,93.96,9300.0,82.9334,83.0925,82.9246,83.0572,9300.0
2020-12-07 11:30:00,93.94,93.97,93.82,93.86,7830.0,83.0395,83.066,82.9334,82.9688,7830.0
2020-12-07 11:40:00,93.85,93.92,93.8,93.9,7856.0,82.9599,83.0218,82.9157,83.0041,7856.0
2020-12-07 11:50:00,93.91,93.95,93.8,93.94,4489.0,83.013,83.0483,82.9157,83.0395,4489.0
2020-12-07 12:00:00,93.95,93.97,93.86,93.95,4637.0,83.0483,83.066,82.9688,83.0483,4637.0
2020-12-07 12:10:00,93.95,93.97,93.86,93.94,10353.0,83.0483,83.066,82.9688,83.0395,10353.0
2020-12-07 12:20:00,93.93,93.95,93.86,93.95,5048.0,83.0306,83.0483,82.9688,83.0483,5048.0
2020-12-07 12:30:00,93.91,93.94,93.78,93.82,10654.0,83.013,83.0395,82.898,82.9334,10654.0
2020-12-07 12:40:00,93.84,93.9,93.71,93.76,5020.0,82.9511,83.0041,82.8362,82.8804,5020.0
2020-12-07 12:50:00,93.74,93.76,93.65,93.68,10182.0,82.8627,82.8804,82.7831,82.8096,10182.0
2020-12-07 13:00:00,93.66,93.68,93.54,93.61,6254.0,82.792,82.8096,82.6859,82.7478,6254.0
2020-12-07 13:10:00,93.6,93.6,93.53,93.54,7976.0,82.7389,82.7389,82.6771,82.6859,7976.0
2020-12-07 13:20:00,93.57,93.67,93.55,93.64,11736.0,82.7124,82.8008,82.6947,82.7743,11736.0
2020-12-07 13:30:00,93.67,93.7,93.56,93.63,9154.0,82.8008,82.8273,82.7036,82.7655,9154.0
2020-12-07 13:40:00,93.62,93.63,93.39,93.41,8826.0,82.7566,82.7655,82.5533,82.571,8826.0
2020-12-07 13:50:00,93.45,93.55,93.41,93.55,8278.0,82.6063,82.6947,82.571,82.6947,8278.0
2020-12-07 14:00:00,93.53,93.6,93.39,93.6,10191.0,82.6771,82.7389,82.5533,82.7389,10191.0
2020-12-07 14:10:00,93.54,93.57,93.4,93.49,10541.0,82.6859,82.7124,82.5621,82.6417,10541.0
2020-12-07 14:20:00,93.54,93.55,93.46,93.51,5191.0,82.6859,82.6947,82.6152,82.6594,5191.0
2020-12-07 14:30:00,93.54,93.61,93.52,93.53,7279.0,82.6859,82.7478,82.6682,82.6771,7279.0
2020-12-07 14:40:00,93.57,93.64,93.54,93.59,20306.0,82.7124,82.7743,82.6859,82.7301,20306.0
2020-12-07 14:50:00,93.6,93.65,93.51,93.53,9263.0,82.7389,82.7831,82.6594,82.6771,9263.0
2020-12-07 15:00:00,93.57,93.57,93.47,93.49,10450.0,82.7124,82.7124,82.624,82.6417,10450.0
2020-12-07 15:10:00,93.48,93.52,93.45,93.49,8891.0,82.6329,82.6682,82.6063,82.6417,8891.0
2020-12-07 15:20:00,93.49,93.65,93.47,93.63,8175.0,82.6417,82.7831,82.624,82.7655,8175.0
2020-12-07 15:30:00,93.64,93.66,93.45,93.52,25716.0,82.7743,82.792,82.6063,82.6682,25716.0
2020-12-07 15:40:00,93.52,93.52,93.22,93.22,11314.0,82.6682,82.6682,82.403,82.403,11314.0
2020-12-07 15:50:00,93.28,93.58,93.28,93.55,53998.0,82.4561,82.7213,82.4561,82.6947,53998.0
2020-12-08 09:30:00,93.72,93.77,92.76,92.8,49218.0,82.845,82.8892,81.9964,82.0318,49218.0
2020-12-08 09:40:00,92.77,93.11,92.72,93.02,25793.0,82.0052,82.3058,81.961,82.2262,25793.0
2020-12-08 09:50:00,92.98,93.16,92.86,93.09,14789.0,82.1909,82.35,82.0848,82.2881,14789.0
2020-12-08 10:00:00,93.06,93.39,93.04,93.39,9353.0,82.2616,82.5533,82.2439,82.5533,9353.0
2020-12-08 10:10:00,93.41,93.41,93.2,93.32,7708.0,82.571,82.571,82.3853,82.4914,7708.0
2020-12-08 10:20:00,93.33,93.33,93.01,93.22,11024.0,82.5003,82.5003,82.2174,82.403,11024.0
2020-12-08 10:30:00,93.25,93.39,93.12,93.12,9058.0,82.4295,82.5533,82.3146,82.3146,9058.0
2020-12-08 10:40:00,93.18,93.19,93.07,93.13,7855.0,82.3677,82.3765,82.2704,82.3235,7855.0
2020-12-08 10:50:00,93.09,93.23,93.06,93.22,7428.0,82.2881,82.4119,82.2616,82.403,7428.0
2020-12-08 11:00:00,93.2,93.36,93.2,93.29,9742.0,82.3853,82.5268,82.3853,82.4649,9742.0
2020-12-08 11:10:00,93.26,93.28,93.16,93.26,9263.0,82.4384,82.4561,82.35,82.4384,9263.0
2020-12-08 11:20:00,93.26,93.35,93.17,93.28,9509.0,82.4384,82.5179,82.3588,82.4561,9509.0
2020-12-08 11:30:00,93.26,93.4,93.25,93.36,7619.0,82.4384,82.5621,82.4295,82.5268,7619.0
2020-12-08 11:40:00,93.34,93.52,93.26,93.42,19386.0,82.5091,82.6682,82.4384,82.5798,19386.0
2020-12-08 11:50:00,93.45,93.48,93.29,93.37,7611.0,82.6063,82.6329,82.4649,82.5356,7611.0
2020-12-08 12:00:00,93.39,93.4,93.19,93.22,5147.0,82.5533,82.5621,82.3765,82.403,5147.0
2020-12-08 12:10:00,93.24,93.4,93.22,93.38,8748.0,82.4207,82.5621,82.403,82.5445,8748.0
2020-12-08 12:20:00,93.38,93.49,93.27,93.43,7791.0,82.5445,82.6417,82.4472,82.5887,7791.0
2020-12-08 12:30:00,93.34,93.44,93.34,93.44,12211.0,82.5091,82.5975,82.5091,82.5975,12211.0
2020-12-08 12:40:00,93.44,93.5,93.36,93.36,5645.0,82.5975,82.6505,82.5268,82.5268,5645.0
2020-12-08 12:50:00,93.36,93.45,93.34,93.34,10246.0,82.5268,82.6063,82.5091,82.5091,10246.0
2020-12-08 13:00:00,93.34,93.44,93.3,93.38,13243.0,82.5091,82.5975,82.4737,82.5445,13243.0
2020-12-08 13:10:00,93.39,93.39,93.3,93.32,4575.0,82.5533,82.5533,82.4737,82.4914,4575.0
2020-12-08 13:20:00,93.33,93.39,93.29,93.38,5284.0,82.5003,82.5533,82.4649,82.5445,5284.0
2020-12-08 13:30:00,93.39,93.45,93.33,93.38,13977.0,82.5533,82.6063,82.5003,82.5445,13977.0
2020-12-08 13:40:00,93.38,93.39,93.29,93.34,6103.0,82.5445,82.5533,82.4649,82.5091,6103.0
2020-12-08 13:50:00,93.36,93.42,93.34,93.36,8863.0,82.5268,82.5798,82.5091,82.5268,8863.0
2020-12-08 14:00:00,93.36,93.38,93.3,93.34,3802.0,82.5268,82.5445,82.4737,82.5091,3802.0
2020-12-08 14:10:00,93.36,93.43,93.32,93.41,6063.0,82.5268,82.5887,82.4914,82.571,6063.0
2020-12-08 14:20:00,93.42,93.51,93.38,93.44,12059.0,82.5798,82.6594,82.5445,82.5975,12059.0
2020-12-08 14:30:00,93.42,93.48,93.37,93.44,13213.0,82.5798,82.6329,82.5356,82.5975,13213.0
2020-12-08 14:40:00,93.41,93.47,93.27,93.3,10173.0,82.571,82.624,82.4472,82.4737,10173.0
2020-12-08 14:50:00,93.25,93.3,93.19,93.24,9269.0,82.4295,82.4737,82.3765,82.4207,9269.0
2020-12-08 15:00:00,93.24,93.27,93.18,93.2,8472.0,82.4207,82.4472,82.3677,82.3853,8472.0
2020-12-08 15:10:00,93.22,93.26,93.15,93.18,14806.0,82.403,82.4384,82.3411,82.3677,14806.0
2020-12-08 15:20:00,93.16,93.27,93.13,93.25,19501.0,82.35,82.4472,82.3235,82.4295,19501.0
2020-12-08 15:30:00,93.22,93.33,93.19,93.19,13821.0,82.403,82.5003,82.3765,82.3765,13821.0
2020-12-08 15:40:00,93.19,93.33,93.17,93.19,21641.0,82.3765,82.5003,82.3588,82.3765,21641.0
2020-12-08 15:50:00,93.2,93.39,93.2,93.33,54687.0,82.3853,82.5533,82.3853,82.5003,54687.0
2020-12-09 09:30:00,93.31,93.55,93.0,93.37,27689.0,82.4826,82.6947,82.2086,82.5356,27689.0
2020-12-09 09:40:00,93.33,93.51,93.25,93.5,14624.0,82.5003,82.6594,82.4295,82.6505,14624.0
2020-12-09 09:50:00,93.43,93.62,93.34,93.41,11489.0,82.5887,82.7566,82.5091,82.571,11489.0
2020-12-09 10:00:00,93.55,93.55,93.34,93.46,7741.0,82.6947,82.6947,82.5091,82.6152,7741.0
2020-12-09 10:10:00,93.47,93.52,93.03,93.44,9109.0,82.624,82.6682,82.2351,82.5975,9109.0
2020-12-09 10:20:00,93.47,93.55,93.35,93.37,4922.0,82.624,82.6947,82.5179,82.5356,4922.0
2020-12-09 10:30:00,93.39,93.58,93.28,93.28,8147.0,82.5533,82.7213,82.4561,82.4561,8147.0
2020-12-09 10:40:00,93.31,93.42,93.28,93.34,7966.0,82.4826,82.5798,82.4561,82.5091,7966.0
2020-12-09 10:50:00,93.36,93.41,93.24,93.41,10117.0,82.5268,82.571,82.4207,82.571,10117.0
2020-12-09 11:00:00,93.37,93.57,93.34,93.47,17394.0,82.5356,82.7124,82.5091,82.624,17394.0
2020-12-09 11:10:00,93.46,93.47,93.15,93.15,5520.0,82.6152,82.624,82.3411,82.3411,5520.0
2020-12-09 11:20:00,93.16,93.35,93.16,93.26,16404.0,82.35,82.5179,82.35,82.4384,16404.0
2020-12-09 11:30:00,93.25,93.27,93.14,93.25,14501.0,82.4295,82.4472,82.3323,82.4295,14501.0
2020-12-09 11:40:00,93.27,93.27,93.1,93.14,7408.0,82.4472,82.4472,82.297,82.3323,7408.0
2020-12-09 11:50:00,93.17,93.26,93.09,93.23,6305.0,82.3588,82.4384,82.2881,82.4119,6305.0
2020-12-09 12:00:00,93.26,93.33,93.15,93.21,8689.0,82.4384,82.5003,82.3411,82.3942,8689.0
2020-12-09 12:10:00,93.2,93.24,93.14,93.18,6497.0,82.3853,82.4207,82.3323,82.3677,6497.0
2020-12-09 12:20:00,93.17,93.25,93.11,93.22,6900.0,82.3588,82.4295,82.3058,82.403,6900.0
2020-12-09 12:30:00,93.2,93.2,92.97,92.97,10246.0,82.3853,82.3853,82.182,82.182,10246.0
2020-12-09 12:40:00,93.0,93.02,92.8,92.82,5355.0,82.2086,82.2262,82.0318,82.0494,5355.0
2020-12-09 12:50:00,92.85,92.94,92.76,92.87,6549.0,82.076,82.1555,81.9964,82.0936,6549.0
2020-12-09 13:00:00,92.87,92.91,92.64,92.86,8872.0,82.0936,82.129,81.8903,82.0848,8872.0
2020-12-09 13:10:00,92.86,92.91,92.73,92.73,8579.0,82.0848,82.129,81.9699,81.9699,8579.0
2020-12-09 13:20:00,92.74,92.88,92.62,92.75,10870.0,81.9787,82.1025,81.8726,81.9876,10870.0
2020-12-09 13:30:00,92.75,92.78,92.61,92.68,7012.0,81.9876,82.0141,81.8638,81.9257,7012.0
2020-12-09 13:40:00,92.69,92.92,92.6,92.78,28224.0,81.9345,82.1378,81.855,82.0141,28224.0
2020-12-09 13:50:00,92.76,92.85,92.55,92.61,8516.0,81.9964,82.076,81.8108,81.8638,8516.0
2020-12-09 14:00:00,92.65,92.87,92.64,92.79,9988.0,81.8992,82.0936,81.8903,82.0229,9988.0
2020-12-09 14:10:00,92.74,92.81,92.65,92.77,10448.0,81.9787,82.0406,81.8992,82.0052,10448.0
2020-12-09 14:20:00,92.8,92.91,92.77,92.89,8355.0,82.0318,82.129,82.0052,82.1113,8355.0
2020-12-09 14:30:00,92.87,92.9,92.72,92.73,10966.0,82.0936,82.1202,81.961,81.9699,10966.0
2020-12-09 14:40:00,92.75,92.79,92.59,92.7,15443.0,81.9876,82.0229,81.8461,81.9434,15443.0
2020-12-09 14:50:00,92.73,92.85,92.63,92.85,10975.0,81.9699,82.076,81.8815,82.076,10975.0
2020-12-09 15:00:00,92.85,92.95,92.74,92.94,9389.0,82.076,82.1644,81.9787,82.1555,9389.0
2020-12-09 15:10:00,92.91,93.01,92.73,92.77,12257.0,82.129,82.2174,81.9699,82.0052,12257.0
2020-12-09 15:20:00,92.78,92.81,92.57,92.65,18430.0,82.0141,82.0406,81.8285,81.8992,18430.0
2020-12-09 15:30:00,92.62,92.88,92.62,92.84,16913.0,81.8726,82.1025,81.8726,82.0671,16913.0
2020-12-09 15:40:00,92.86,93.14,92.84,93.04,23343.0,82.0848,82.3323,82.0671,82.2439,23343.0
2020-12-09 15:50:00,93.07,93.42,93.04,93.22,105737.0,82.2704,82.5798,82.2439,82.403,105737.0
2020-12-10 09:30:00,92.37,92.52,91.89,92.27,41865.0,81.6517,81.7843,81.2274,81.5633,41865.0
2020-12-10 09:40:00,92.27,92.45,92.01,92.36,71818.0,81.5633,81.7224,81.3334,81.6428,71818.0
2020-12-10 09:50:00,92.42,92.6,92.19,92.28,22826.0,81.6959,81.855,81.4925,81.5721,22826.0
2020-12-10 10:00:00,92.29,92.33,91.97,91.97,49990.0,81.5809,81.6163,81.2981,81.2981,49990.0
2020-12-10 10:10:00,91.96,92.07,91.78,91.87,28994.0,81.2892,81.3865,81.1301,81.2097,28994.0
2020-12-10 10:20:00,91.88,92.1,91.62,91.73,64413.0,81.2185,81.413,80.9887,81.0859,64413.0
2020-12-10 10:30:00,91.76,91.82,91.52,91.71,10863.0,81.1124,81.1655,80.9003,81.0682,10863.0
2020-12-10 10:40:00,91.75,91.75,91.54,91.7,12277.0,81.1036,81.1036,80.918,81.0594,12277.0
2020-12-10 10:50:00,91.74,91.94,91.71,91.92,11107.0,81.0948,81.2716,81.0682,81.2539,11107.0
2020-12-10 11:00:00,91.91,91.99,91.81,91.92,16624.0,81.245,81.3158,81.1566,81.2539,16624.0
2020-12-10 11:10:00,91.88,92.0,91.77,91.97,18203.0,81.2185,81.3246,81.1213,81.2981,18203.0
2020-12-10 11:20:00,91.98,92.13,91.92,92.04,11430.0,81.3069,81.4395,81.2539,81.36,11430.0
2020-12-10 11:30:00,92.03,92.07,91.89,91.98,19214.0,81.3511,81.3865,81.2274,81.3069,19214.0
2020-12-10 11:40:00,91.99,92.06,91.87,91.91,14877.0,81.3158,81.3776,81.2097,81.245,14877.0
2020-12-10 11:50:00,91.88,91.94,91.71,91.78,17551.0,81.2185,81.2716,81.0682,81.1301,17551.0
2020-12-10 12:00:00,91.77,91.79,91.6,91.73,33172.0,81.1213,81.139,80.971,81.0859,33172.0
2020-12-10 12:10:00,91.72,91.83,91.67,91.76,18388.0,81.0771,81.1743,81.0329,81.1124,18388.0
2020-12-10 12:20:00,91.78,91.78,91.6,91.62,10221.0,81.1301,81.1301,80.971,80.9887,10221.0
2020-12-10 12:30:00,91.65,91.74,91.62,91.63,8761.0,81.0152,81.0948,80.9887,80.9975,8761.0
2020-12-10 12:40:00,91.62,91.7,91.59,91.62,39393.0,80.9887,81.0594,80.9622,80.9887,39393.0
2020-12-10 12:50:00,91.62,91.62,91.43,91.49,12804.0,80.9887,80.9887,80.8207,80.8738,12804.0
2020-12-10 13:00:00,91.48,91.7,91.46,91.66,21076.0,80.8649,81.0594,80.8473,81.024,21076.0
2020-12-10 13:10:00,91.67,91.71,91.65,91.7,10242.0,81.0329,81.0682,81.0152,81.0594,10242.0
2020-12-10 13:20:00,91.72,91.79,91.64,91.71,13139.0,81.0771,81.139,81.0064,81.0682,13139.0
2020-12-10 13:30:00,91.72,91.74,91.54,91.68,25161.0,81.0771,81.0948,80.918,81.0417,25161.0
2020-12-10 13:40:00,91.66,91.66,91.48,91.52,25383.0,81.024,81.024,80.8649,80.9003,25383.0
2020-12-10 13:50:00,91.5,91.57,91.35,91.37,11573.0,80.8826,80.9445,80.75,80.7677,11573.0
2020-12-10 14:00:00,91.4,91.45,91.28,91.41,18897.0,80.7942,80.8384,80.6881,80.8031,18897.0
2020-12-10 14:10:00,91.41,91.41,91.25,91.28,21006.0,80.8031,80.8031,80.6616,80.6881,21006.0
2020-12-10 14:20:00,91.3,91.42,91.2,91.36,11903.0,80.7058,80.8119,80.6174,80.7589,11903.0
2020-12-10 14:30:00,91.35,91.52,91.35,91.51,10988.0,80.75,80.9003,80.75,80.8914,10988.0
2020-12-10 14:40:00,91.5,91.59,91.47,91.55,11237.0,80.8826,80.9622,80.8561,80.9268,11237.0
2020-12-10 14:50:00,91.55,91.58,91.45,91.5,18838.0,80.9268,80.9533,80.8384,80.8826,18838.0
2020-12-10 15:00:00,91.52,91.71,91.52,91.6,11115.0,80.9003,81.0682,80.9003,80.971,11115.0
2020-12-10 15:10:00,91.6,91.76,91.58,91.76,11461.0,80.971,81.1124,80.9533,81.1124,11461.0
2020-12-10 15:20:00,91.74,91.79,91.64,91.69,17895.0,81.0948,81.139,81.0064,81.0506,17895.0
2020-12-10 15:30:00,91.68,91.7,91.55,91.65,22437.0,81.0417,81.0594,80.9268,81.0152,22437.0
2020-12-10 15:40:00,91.63,91.72,91.58,91.58,29577.0,80.9975,81.0771,80.9533,80.9533,29577.0
2020-12-10 15:50:00,91.55,91.67,91.32,91.33,160763.0,80.9268,81.0329,80.7235,80.7323,160763.0
2020-12-11 09:30:00,91.1,91.89,90.73,91.85,42826.0,80.529,81.2274,80.202,81.192,42826.0
2020-12-11 09:40:00,91.87,91.87,91.3,91.47,21541.0,81.2097,81.2097,80.7058,80.8561,21541.0
2020-12-11 09:50:00,91.44,91.69,91.29,91.36,21385.0,80.8296,81.0506,80.697,80.7589,21385.0
2020-12-11 10:00:00,91.38,91.56,91.38,91.4,22290.0,80.7765,80.9356,80.7765,80.7942,22290.0
2020-12-11 10:10:00,91.37,91.62,91.32,91.61,27784.0,80.7677,80.9887,80.7235,80.9798,27784.0
2020-12-11 10:20:00,91.59,91.59,91.44,91.47,19333.0,80.9622,80.9622,80.8296,80.8561,19333.0
2020-12-11 10:30:00,91.45,91.45,91.28,91.42,21639.0,80.8384,80.8384,80.6881,80.8119,21639.0
2020-12-11 10:40:00,91.37,91.44,91.27,91.27,13266.0,80.7677,80.8296,80.6793,80.6793,13266.0
2020-12-11 10:50:00,91.26,91.32,91.19,91.31,15671.0,80.6705,80.7235,80.6086,80.7147,15671.0
2020-12-11 11:00:00,91.31,91.57,91.29,91.46,18466.0,80.7147,80.9445,80.697,80.8473,18466.0
2020-12-11 11:10:00,91.45,91.58,91.37,91.57,12965.0,80.8384,80.9533,80.7677,80.9445,12965.0
2020-12-11 11:20:00,91.57,91.57,91.34,91.34,14183.0,80.9445,80.9445,80.7412,80.7412,14183.0
2020-12-11 11:30:00,91.33,91.5,91.17,91.17,52213.0,80.7323,80.8826,80.5909,80.5909,52213.0
2020-12-11 11:40:00,91.21,91.24,91.1,91.19,16047.0,80.6263,80.6528,80.529,80.6086,16047.0
2020-12-11 11:50:00,91.16,91.24,91.14,91.18,16813.0,80.5821,80.6528,80.5644,80.5997,16813.0
2020-12-11 12:00:00,91.18,91.22,91.05,91.06,12574.0,80.5997,80.6351,80.4848,80.4937,12574.0
2020-12-11 12:10:00,91.06,91.07,90.83,90.91,21596.0,80.4937,80.5025,80.2904,80.3611,21596.0
2020-12-11 12:20:00,90.93,91.03,90.9,90.92,15807.0,80.3788,80.4671,80.3522,80.3699,15807.0
2020-12-11 12:30:00,90.9,90.97,90.84,90.95,16515.0,80.3522,80.4141,80.2992,80.3964,16515.0
2020-12-11 12:40:00,90.95,91.04,90.9,91.04,16215.0,80.3964,80.476,80.3522,80.476,16215.0
2020-12-11 12:50:00,91.03,91.12,90.97,90.98,18922.0,80.4671,80.5467,80.4141,80.4229,18922.0
2020-12-11 13:00:00,90.98,90.99,90.85,90.87,13861.0,80.4229,80.4318,80.308,80.3257,13861.0
2020-12-11 13:10:00,90.86,90.97,90.81,90.88,28530.0,80.3169,80.4141,80.2727,80.3346,28530.0
2020-12-11 13:20:00,90.88,90.97,90.86,90.96,17262.0,80.3346,80.4141,80.3169,80.4053,17262.0
2020-12-11 13:30:00,90.97,91.28,90.97,91.28,19531.0,80.4141,80.6881,80.4141,80.6881,19531.0
2020-12-11 13:40:00,91.28,91.29,91.13,91.16,21175.0,80.6881,80.697,80.5555,80.5821,21175.0
2020-12-11 13:50:00,91.12,91.39,91.1,91.29,23522.0,80.5467,80.7854,80.529,80.697,23522.0
2020-12-11 14:00:00,91.3,91.45,91.26,91.38,12403.0,80.7058,80.8384,80.6705,80.7765,12403.0
2020-12-11 14:10:00,91.4,91.41,91.31,91.33,11976.0,80.7942,80.8031,80.7147,80.7323,11976.0
2020-12-11 14:20:00,91.31,91.33,91.25,91.32,14265.0,80.7147,80.7323,80.6616,80.7235,14265.0
2020-12-11 14:30:00,91.33,91.51,91.31,91.45,16794.0,80.7323,80.8914,80.7147,80.8384,16794.0
2020-12-11 14:40:00,91.45,91.49,91.36,91.38,15201.0,80.8384,80.8738,80.7589,80.7765,15201.0
2020-12-11 14:50:00,91.38,91.4,91.28,91.33,21841.0,80.7765,80.7942,80.6881,80.7323,21841.0
2020-12-11 15:00:00,91.31,91.35,91.29,91.35,11485.0,80.7147,80.75,80.697,80.75,11485.0
2020-12-11 15:10:00,91.39,91.72,91.37,91.72,12772.0,80.7854,81.0771,80.7677,81.0771,12772.0
2020-12-11 15:20:00,91.7,91.77,91.67,91.68,24340.0,81.0594,81.1213,81.0329,81.0417,24340.0
2020-12-11 15:30:00,91.68,91.78,91.61,91.75,30220.0,81.0417,81.1301,80.9798,81.1036,30220.0
2020-12-11 15:40:00,91.75,91.78,91.59,91.59,28345.0,81.1036,81.1301,80.9622,80.9622,28345.0
2020-12-11 15:50:00,91.58,91.86,91.31,91.82,99136.0,80.9533,81.2008,80.7147,81.1655,99136.0
2020-12-14 09:30:00,92.42,92.68,92.15,92.54,34014.0,81.6959,81.9257,81.4572,81.8019,34014.0
2020-12-14 09:40:00,92.49,92.79,92.48,92.61,27134.0,81.7577,82.0229,81.7489,81.8638,27134.0
2020-12-14 09:50:00,92.64,92.86,92.6,92.69,17100.0,81.8903,82.0848,81.855,81.9345,17100.0
2020-12-14 10:00:00,92.73,92.93,92.68,92.92,22509.0,81.9699,82.1467,81.9257,82.1378,22509.0
2020-12-14 10:10:00,92.93,93.08,92.9,92.95,14180.0,82.1467,82.2793,82.1202,82.1644,14180.0
2020-12-14 10:20:00,93.01,93.12,92.98,93.07,13985.0,82.2174,82.3146,82.1909,82.2704,13985.0
2020-12-14 10:30:00,93.09,93.14,93.01,93.07,15788.0,82.2881,82.3323,82.2174,82.2704,15788.0
2020-12-14 10:40:00,93.08,93.18,92.87,92.88,18208.0,82.2793,82.3677,82.0936,82.1025,18208.0
2020-12-14 10:50:00,92.89,92.98,92.75,92.76,8551.0,82.1113,82.1909,81.9876,81.9964,8551.0
2020-12-14 11:00:00,92.76,92.87,92.65,92.72,12152.0,81.9964,82.0936,81.8992,81.961,12152.0
2020-12-14 11:10:00,92.75,92.92,92.71,92.85,10208.0,81.9876,82.1378,81.9522,82.076,10208.0
2020-12-14 11:20:00,92.86,92.88,92.56,92.57,17023.0,82.0848,82.1025,81.8196,81.8285,17023.0
2020-12-14 11:30:00,92.56,92.64,92.37,92.59,18239.0,81.8196,81.8903,81.6517,81.8461,18239.0
2020-12-14 11:40:00,92.57,92.8,92.54,92.79,13442.0,81.8285,82.0318,81.8019,82.0229,13442.0
2020-12-14 11:50:00,92.76,92.76,92.64,92.72,8134.0,81.9964,81.9964,81.8903,81.961,8134.0
2020-12-14 12:00:00,92.69,92.69,92.56,92.62,8638.0,81.9345,81.9345,81.8196,81.8726,8638.0
2020-12-14 12:10:00,92.63,92.65,92.43,92.43,11080.0,81.8815,81.8992,81.7047,81.7047,11080.0
2020-12-14 12:20:00,92.45,92.47,92.27,92.32,5722.0,81.7224,81.7401,81.5633,81.6075,5722.0
2020-12-14 12:30:00,92.34,92.35,92.21,92.22,7167.0,81.6251,81.634,81.5102,81.5191,7167.0
2020-12-14 12:40:00,92.23,92.26,92.14,92.14,7853.0,81.5279,81.5544,81.4483,81.4483,7853.0
2020-12-14 12:50:00,92.15,92.22,92.1,92.2,6606.0,81.4572,81.5191,81.413,81.5014,6606.0
2020-12-14 13:00:00,92.2,92.31,92.13,92.16,5710.0,81.5014,81.5986,81.4395,81.466,5710.0
2020-12-14 13:10:00,92.16,92.27,92.16,92.25,7740.0,81.466,81.5633,81.466,81.5456,7740.0
2020-12-14 13:20:00,92.23,92.33,92.22,92.25,6829.0,81.5279,81.6163,81.5191,81.5456,6829.0
2020-12-14 13:30:00,92.26,92.35,92.2,92.23,8952.0,81.5544,81.634,81.5014,81.5279,8952.0
2020-12-14 13:40:00,92.26,92.31,92.12,92.17,7297.0,81.5544,81.5986,81.4307,81.4749,7297.0
2020-12-14 13:50:00,92.16,92.26,92.12,92.16,4624.0,81.466,81.5544,81.4307,81.466,4624.0
2020-12-14 14:00:00,92.19,92.22,92.09,92.15,11725.0,81.4925,81.5191,81.4041,81.4572,11725.0
2020-12-14 14:10:00,92.12,92.14,91.87,91.94,20807.0,81.4307,81.4483,81.2097,81.2716,20807.0
2020-12-14 14:20:00,91.93,91.93,91.77,91.84,7428.0,81.2627,81.2627,81.1213,81.1832,7428.0
2020-12-14 14:30:00,91.81,91.82,91.51,91.54,7655.0,81.1566,81.1655,80.8914,80.918,7655.0
2020-12-14 14:40:00,91.59,91.74,91.59,91.72,3971.0,80.9622,81.0948,80.9622,81.0771,3971.0
2020-12-14 14:50:00,91.73,91.85,91.69,91.79,11190.0,81.0859,81.192,81.0506,81.139,11190.0
2020-12-14 15:00:00,91.78,91.84,91.71,91.78,8463.0,81.1301,81.1832,81.0682,81.1301,8463.0
2020-12-14 15:10:00,91.79,91.92,91.79,91.83,6353.0,81.139,81.2539,81.139,81.1743,6353.0
2020-12-14 15:20:00,91.83,91.86,91.69,91.74,8647.0,81.1743,81.2008,81.0506,81.0948,8647.0
2020-12-14 15:30:00,91.74,91.74,91.49,91.58,24735.0,81.0948,81.0948,80.8738,80.9533,24735.0
2020-12-14 15:40:00,91.56,91.57,91.41,91.52,22129.0,80.9356,80.9445,80.8031,80.9003,22129.0
2020-12-14 15:50:00,91.48,91.59,91.29,91.33,112141.0,80.8649,80.9622,80.697,80.7323,112141.0
2020-12-15 09:30:00,91.66,91.68,91.29,91.41,15164.0,81.024,81.0417,80.697,80.8031,15164.0
2020-12-15 09:40:00,91.38,91.52,91.01,91.18,10572.0,80.7765,80.9003,80.4495,80.5997,10572.0
2020-12-15 09:50:00,91.26,91.53,91.05,91.36,92886.0,80.6705,80.9091,80.4848,80.7589,92886.0
2020-12-15 10:00:00,91.39,91.44,91.24,91.29,12714.0,80.7854,80.8296,80.6528,80.697,12714.0
2020-12-15 10:10:00,91.28,91.6,91.28,91.55,14488.0,80.6881,80.971,80.6881,80.9268,14488.0
2020-12-15 10:20:00,91.6,91.87,91.54,91.77,36555.0,80.971,81.2097,80.918,81.1213,36555.0
2020-12-15 10:30:00,91.75,91.86,91.62,91.7,11734.0,81.1036,81.2008,80.9887,81.0594,11734.0
2020-12-15 10:40:00,91.77,91.93,91.68,91.88,12107.0,81.1213,81.2627,81.0417,81.2185,12107.0
2020-12-15 10:50:00,91.91,91.93,91.75,91.83,16586.0,81.245,81.2627,81.1036,81.1743,16586.0
2020-12-15 11:00:00,91.85,91.87,91.69,91.81,11557.0,81.192,81.2097,81.0506,81.1566,11557.0
2020-12-15 11:10:00,91.8,92.04,91.79,92.03,8952.0,81.1478,81.36,81.139,81.3511,8952.0
2020-12-15 11:20:00,92.03,92.05,91.84,91.99,7673.0,81.3511,81.3688,81.1832,81.3158,7673.0
2020-12-15 11:30:00,92.0,92.14,91.88,92.05,8191.0,81.3246,81.4483,81.2185,81.3688,8191.0
2020-12-15 11:40:00,92.07,92.27,92.07,92.25,15757.0,81.3865,81.5633,81.3865,81.5456,15757.0
2020-12-15 11:50:00,92.27,92.45,92.23,92.3,21280.0,81.5633,81.7224,81.5279,81.5898,21280.0
2020-12-15 12:00:00,92.35,92.48,92.32,92.33,17202.0,81.634,81.7489,81.6075,81.6163,17202.0
2020-12-15 12:10:00,92.33,92.44,92.31,92.41,18059.0,81.6163,81.7135,81.5986,81.687,18059.0
2020-12-15 12:20:00,92.4,92.57,92.39,92.55,22426.0,81.6782,81.8285,81.6693,81.8108,22426.0
2020-12-15 12:30:00,92.57,92.67,92.55,92.61,20586.0,81.8285,81.9168,81.8108,81.8638,20586.0
2020-12-15 12:40:00,92.63,92.78,92.58,92.75,26790.0,81.8815,82.0141,81.8373,81.9876,26790.0
2020-12-15 12:50:00,92.77,92.95,92.75,92.89,14735.0,82.0052,82.1644,81.9876,82.1113,14735.0
2020-12-15 13:00:00,92.91,93.18,92.91,93.09,35738.0,82.129,82.3677,82.129,82.2881,35738.0
2020-12-15 13:10:00,93.14,93.29,93.1,93.18,31411.0,82.3323,82.4649,82.297,82.3677,31411.0
2020-12-15 13:20:00,93.18,93.2,93.02,93.02,16588.0,82.3677,82.3853,82.2262,82.2262,16588.0
2020-12-15 13:30:00,93.03,93.2,93.01,93.14,21880.0,82.2351,82.3853,82.2174,82.3323,21880.0
2020-12-15 13:40:00,93.13,93.17,93.0,93.0,27946.0,82.3235,82.3588,82.2086,82.2086,27946.0
2020-12-15 13:50:00,93.01,93.17,92.91,93.1,118257.0,82.2174,82.3588,82.129,82.297,118257.0
2020-12-15 14:00:00,93.08,93.12,92.98,93.01,11738.0,82.2793,82.3146,82.1909,82.2174,11738.0
2020-12-15 14:10:00,93.02,93.21,92.98,93.15,18435.0,82.2262,82.3942,82.1909,82.3411,18435.0
2020-12-15 14:20:00,93.12,93.2,93.07,93.15,11257.0,82.3146,82.3853,82.2704,82.3411,11257.0
2020-12-15 14:30:00,93.16,93.29,93.15,93.24,19678.0,82.35,82.4649,82.3411,82.4207,19678.0
2020-12-15 14:40:00,93.25,93.28,93.14,93.27,14844.0,82.4295,82.4561,82.3323,82.4472,14844.0
2020-12-15 14:50:00,93.27,93.36,93.15,93.32,44780.0,82.4472,82.5268,82.3411,82.4914,44780.0
2020-12-15 15:00:00,93.31,93.39,93.23,93.29,16209.0,82.4826,82.5533,82.4119,82.4649,16209.0
2020-12-15 15:10:00,93.31,93.37,93.28,93.3,13758.0,82.4826,82.5356,82.4561,82.4737,13758.0
2020-12-15 15:20:00,93.29,93.35,93.14,93.15,16090.0,82.4649,82.5179,82.3323,82.3411,16090.0
2020-12-15 15:30:00,93.14,93.26,93.07,93.21,34133.0,82.3323,82.4384,82.2704,82.3942,34133.0
2020-12-15 15:40:00,93.2,93.45,93.2,93.41,64240.0,82.3853,82.6063,82.3853,82.571,64240.0
2020-12-15 15:50:00,93.39,93.55,93.22,93.54,166065.0,82.5533,82.6947,82.403,82.6859,166065.0
2020-12-16 09:30:00,93.53,93.58,92.44,92.62,51907.0,82.6771,82.7213,81.7135,81.8726,51907.0
2020-12-16 09:40:00,92.68,93.21,92.55,93.2,34061.0,81.9257,82.3942,81.8108,82.3853,34061.0
2020-12-16 09:50:00,93.27,93.4,92.96,93.0,55396.0,82.4472,82.5621,82.1732,82.2086,55396.0
2020-12-16 10:00:00,93.0,93.46,93.0,93.32,112719.0,82.2086,82.6152,82.2086,82.4914,112719.0
2020-12-16 10:10:00,93.25,93.5,93.2,93.45,17216.0,82.4295,82.6505,82.3853,82.6063,17216.0
2020-12-16 10:20:00,93.42,93.71,93.32,93.69,21328.0,82.5798,82.8362,82.4914,82.8185,21328.0
2020-12-16 10:30:00,93.71,93.74,93.46,93.62,47941.0,82.8362,82.8627,82.6152,82.7566,47941.0
2020-12-16 10:40:00,93.61,93.61,93.45,93.49,71110.0,82.7478,82.7478,82.6063,82.6417,71110.0
2020-12-16 10:50:00,93.48,93.65,93.48,93.56,89487.0,82.6329,82.7831,82.6329,82.7036,89487.0
2020-12-16 11:00:00,93.58,93.93,93.56,93.89,19806.0,82.7213,83.0306,82.7036,82.9953,19806.0
2020-12-16 11:10:00,93.9,93.9,93.66,93.7,19283.0,83.0041,83.0041,82.792,82.8273,19283.0
2020-12-16 11:20:00,93.69,93.83,93.59,93.79,49391.0,82.8185,82.9422,82.7301,82.9069,49391.0
2020-12-16 11:30:00,93.75,93.92,93.72,93.8,22546.0,82.8715,83.0218,82.845,82.9157,22546.0
2020-12-16 11:40:00,93.81,93.82,93.68,93.68,17102.0,82.9246,82.9334,82.8096,82.8096,17102.0
2020-12-16 11:50:00,93.69,93.72,93.61,93.67,16813.0,82.8185,82.845,82.7478,82.8008,16813.0
2020-12-16 12:00:00,93.7,93.76,93.66,93.71,14003.0,82.8273,82.8804,82.792,82.8362,14003.0
2020-12-16 12:10:00,93.72,93.8,93.66,93.72,23945.0,82.845,82.9157,82.792,82.845,23945.0
2020-12-16 12:20:00,93.72,93.72,93.56,93.65,204891.0,82.845,82.845,82.7036,82.7831,204891.0
2020-12-16 12:30:00,93.64,93.93,93.61,93.89,16446.0,82.7743,83.0306,82.7478,82.9953,16446.0
2020-12-16 12:40:00,93.89,94.01,93.83,93.83,18701.0,82.9953,83.1014,82.9422,82.9422,18701.0
2020-12-16 12:50:00,93.81,93.97,93.76,93.95,12765.0,82.9246,83.066,82.8804,83.0483,12765.0
2020-12-16 13:00:00,93.97,93.97,93.77,93.8,18607.0,83.066,83.066,82.8892,82.9157,18607.0
2020-12-16 13:10:00,93.8,93.97,93.79,93.96,14133.0,82.9157,83.066,82.9069,83.0572,14133.0
2020-12-16 13:20:00,93.96,94.16,93.95,94.03,11538.0,83.0572,83.234,83.0483,83.119,11538.0
2020-12-16 13:30:00,94.03,94.17,94.02,94.17,16092.0,83.119,83.2428,83.1102,83.2428,16092.0
2020-12-16 13:40:00,94.16,94.16,94.07,94.14,14290.0,83.234,83.234,83.1544,83.2163,14290.0
2020-12-16 13:50:00,94.14,94.26,94.11,94.18,17793.0,83.2163,83.3223,83.1898,83.2516,17793.0
2020-12-16 14:00:00,94.19,94.26,94.04,94.09,18676.0,83.2605,83.3223,83.1279,83.1721,18676.0
2020-12-16 14:10:00,94.11,94.28,94.03,94.14,36562.0,83.1898,83.34,83.119,83.2163,36562.0
2020-12-16 14:20:00,94.14,94.29,94.09,94.18,15602.0,83.2163,83.3489,83.1721,83.2516,15602.0
2020-12-16 14:30:00,94.18,94.61,94.16,94.56,28452.0,83.2516,83.6317,83.234,83.5875,28452.0
2020-12-16 14:40:00,94.54,94.66,94.48,94.62,27087.0,83.5699,83.6759,83.5168,83.6406,27087.0
2020-12-16 14:50:00,94.63,94.7,94.56,94.65,18388.0,83.6494,83.7113,83.5875,83.6671,18388.0
2020-12-16 15:00:00,94.64,94.65,94.45,94.54,26341.0,83.6583,83.6671,83.4903,83.5699,26341.0
2020-12-16 15:10:00,94.5,94.69,94.41,94.64,31351.0,83.5345,83.7025,83.4549,83.6583,31351.0
2020-12-16 15:20:00,94.66,94.71,94.55,94.66,19472.0,83.6759,83.7201,83.5787,83.6759,19472.0
2020-12-16 15:30:00,94.64,94.77,94.61,94.7,31771.0,83.6583,83.7732,83.6317,83.7113,31771.0
2020-12-16 15:40:00,94.7,94.84,94.64,94.73,42977.0,83.7113,83.835,83.6583,83.7378,42977.0
2020-12-16 15:50:00,94.73,94.74,94.39,94.39,235940.0,83.7378,83.7467,83.4373,83.4373,235940.0
2020-12-17 09:30:00,94.84,95.35,94.69,95.01,77343.0,83.835,84.2859,83.7025,83.9853,77343.0
2020-12-17 09:40:00,95.0,95.17,94.9,94.97,71768.0,83.9765,84.1268,83.8881,83.95,71768.0
2020-12-17 09:50:00,94.99,95.04,94.64,94.69,17807.0,83.9676,84.0118,83.6583,83.7025,17807.0
2020-12-17 10:00:00,94.73,94.96,94.72,94.8,38879.0,83.7378,83.9411,83.729,83.7997,38879.0
2020-12-17 10:10:00,94.77,94.79,94.5,94.6,25724.0,83.7732,83.7908,83.5345,83.6229,25724.0
2020-12-17 10:20:00,94.54,94.62,94.33,94.47,17217.0,83.5699,83.6406,83.3842,83.508,17217.0
2020-12-17 10:30:00,94.44,94.65,94.44,94.51,22236.0,83.4815,83.6671,83.4815,83.5433,22236.0
2020-12-17 10:40:00,94.51,94.53,94.37,94.5,10267.0,83.5433,83.561,83.4196,83.5345,10267.0
2020-12-17 10:50:00,94.54,94.59,94.46,94.59,20034.0,83.5699,83.6141,83.4991,83.6141,20034.0
2020-12-17 11:00:00,94.59,94.82,94.59,94.76,8715.0,83.6141,83.8174,83.6141,83.7643,8715.0
2020-12-17 11:10:00,94.81,94.81,94.72,94.74,7801.0,83.8085,83.8085,83.729,83.7467,7801.0
2020-12-17 11:20:00,94.74,94.81,94.68,94.7,21168.0,83.7467,83.8085,83.6936,83.7113,21168.0
2020-12-17 11:30:00,94.7,94.86,94.66,94.81,28469.0,83.7113,83.8527,83.6759,83.8085,28469.0
2020-12-17 11:40:00,94.81,94.86,94.72,94.76,7401.0,83.8085,83.8527,83.729,83.7643,7401.0
2020-12-17 11:50:00,94.8,94.87,94.74,94.86,17629.0,83.7997,83.8616,83.7467,83.8527,17629.0
2020-12-17 12:00:00,94.88,95.06,94.88,95.03,12260.0,83.8704,84.0295,83.8704,84.003,12260.0
2020-12-17 12:10:00,95.05,95.09,94.89,94.97,18702.0,84.0207,84.056,83.8792,83.95,18702.0
2020-12-17 12:20:00,95.01,95.19,94.99,95.13,15017.0,83.9853,84.1444,83.9676,84.0914,15017.0
2020-12-17 12:30:00,95.15,95.21,95.07,95.14,6923.0,84.1091,84.1621,84.0384,84.1002,6923.0
2020-12-17 12:40:00,95.12,95.22,95.09,95.19,8704.0,84.0826,84.171,84.056,84.1444,8704.0
2020-12-17 12:50:00,95.17,95.26,95.08,95.23,10494.0,84.1268,84.2063,84.0472,84.1798,10494.0
2020-12-17 13:00:00,95.26,95.42,95.26,95.34,11229.0,84.2063,84.3477,84.2063,84.277,11229.0
2020-12-17 13:10:00,95.36,95.4,95.35,95.38,5440.0,84.2947,84.3301,84.2859,84.3124,5440.0
2020-12-17 13:20:00,95.35,95.36,95.26,95.26,4743.0,84.2859,84.2947,84.2063,84.2063,4743.0
2020-12-17 13:30:00,95.28,95.39,95.21,95.38,8158.0,84.224,84.3212,84.1621,84.3124,8158.0
2020-12-17 13:40:00,95.37,95.53,95.36,95.51,19062.0,84.3035,84.445,84.2947,84.4273,19062.0
2020-12-17 13:50:00,95.5,95.64,95.49,95.63,11744.0,84.4185,84.5422,84.4096,84.5334,11744.0
2020-12-17 14:00:00,95.6,95.64,95.54,95.56,14164.0,84.5069,84.5422,84.4538,84.4715,14164.0
2020-12-17 14:10:00,95.56,95.62,95.47,95.59,19594.0,84.4715,84.5245,84.3919,84.498,19594.0
2020-12-17 14:20:00,95.61,95.64,95.48,95.49,21732.0,84.5157,84.5422,84.4008,84.4096,21732.0
2020-12-17 14:30:00,95.51,95.62,95.51,95.54,15513.0,84.4273,84.5245,84.4273,84.4538,15513.0
2020-12-17 14:40:00,95.55,95.68,95.54,95.66,9012.0,84.4627,84.5776,84.4538,84.5599,9012.0
2020-12-17 14:50:00,95.63,95.65,95.54,95.57,13652.0,84.5334,84.5511,84.4538,84.4803,13652.0
2020-12-17 15:00:00,95.59,95.61,95.51,95.54,23159.0,84.498,84.5157,84.4273,84.4538,23159.0
2020-12-17 15:10:00,95.55,95.68,95.54,95.66,19115.0,84.4627,84.5776,84.4538,84.5599,19115.0
2020-12-17 15:20:00,95.66,95.75,95.62,95.66,16555.0,84.5599,84.6395,84.5245,84.5599,16555.0
2020-12-17 15:30:00,95.63,95.71,95.49,95.69,22138.0,84.5334,84.6041,84.4096,84.5864,22138.0
2020-12-17 15:40:00,95.67,95.75,95.62,95.63,32335.0,84.5687,84.6395,84.5245,84.5334,32335.0
2020-12-17 15:50:00,95.64,95.74,95.57,95.63,124717.0,84.5422,84.6306,84.4803,84.5334,124717.0
2020-12-18 09:30:00,96.02,96.53,95.87,96.48,297494.0,84.8781,85.3289,84.7455,85.2847,297494.0
2020-12-18 09:40:00,96.45,96.49,96.12,96.31,28834.0,85.2582,85.2936,84.9665,85.1345,28834.0
2020-12-18 09:50:00,96.31,96.64,96.21,96.64,38609.0,85.1345,85.4262,85.0461,85.4262,38609.0
2020-12-18 10:00:00,96.59,96.66,96.26,96.61,16922.0,85.382,85.4439,85.0903,85.3997,16922.0
2020-12-18 10:10:00,96.61,96.61,96.46,96.56,9157.0,85.3997,85.3997,85.2671,85.3555,9157.0
2020-12-18 10:20:00,96.51,96.6,96.32,96.5,18654.0,85.3113,85.3908,85.1433,85.3024,18654.0
2020-12-18 10:30:00,96.46,96.61,96.42,96.51,13674.0,85.2671,85.3997,85.2317,85.3113,13674.0
2020-12-18 10:40:00,96.45,96.59,96.42,96.43,93909.0,85.2582,85.382,85.2317,85.2405,93909.0
2020-12-18 10:50:00,96.39,96.64,96.35,96.62,9654.0,85.2052,85.4262,85.1698,85.4085,9654.0
2020-12-18 11:00:00,96.58,96.6,96.36,96.42,14218.0,85.3731,85.3908,85.1787,85.2317,14218.0
2020-12-18 11:10:00,96.42,96.43,96.08,96.15,12975.0,85.2317,85.2405,84.9312,84.993,12975.0
2020-12-18 11:20:00,96.23,96.37,96.09,96.09,31199.0,85.0638,85.1875,84.94,84.94,31199.0
2020-12-18 11:30:00,96.13,96.14,95.83,95.84,11098.0,84.9754,84.9842,84.7102,84.719,11098.0
2020-12-18 11:40:00,95.86,95.91,95.77,95.89,13854.0,84.7367,84.7809,84.6571,84.7632,13854.0
2020-12-18 11:50:00,95.89,96.03,95.85,95.92,8458.0,84.7632,84.887,84.7278,84.7897,8458.0
2020-12-18 12:00:00,95.9,96.18,95.88,96.18,8173.0,84.772,85.0196,84.7544,85.0196,8173.0
2020-12-18 12:10:00,96.15,96.37,96.14,96.33,9891.0,84.993,85.1875,84.9842,85.1522,9891.0
2020-12-18 12:20:00,96.34,96.4,96.3,96.34,7059.0,85.161,85.214,85.1256,85.161,7059.0
2020-12-18 12:30:00,96.3,96.42,96.24,96.36,6360.0,85.1256,85.2317,85.0726,85.1787,6360.0
2020-12-18 12:40:00,96.38,96.41,96.27,96.29,7324.0,85.1963,85.2229,85.0991,85.1168,7324.0
2020-12-18 12:50:00,96.32,96.39,96.24,96.25,17944.0,85.1433,85.2052,85.0726,85.0814,17944.0
2020-12-18 13:00:00,96.26,96.29,96.18,96.26,14947.0,85.0903,85.1168,85.0196,85.0903,14947.0
2020-12-18 13:10:00,96.23,96.36,96.23,96.36,11364.0,85.0638,85.1787,85.0638,85.1787,11364.0
2020-12-18 13:20:00,96.37,96.5,96.27,96.47,17059.0,85.1875,85.3024,85.0991,85.2759,17059.0
2020-12-18 13:30:00,96.44,96.49,96.38,96.4,6017.0,85.2494,85.2936,85.1963,85.214,6017.0
2020-12-18 13:40:00,96.41,96.66,96.41,96.65,24644.0,85.2229,85.4439,85.2229,85.435,24644.0
2020-12-18 13:50:00,96.65,96.77,96.63,96.74,48474.0,85.435,85.5411,85.4173,85.5146,48474.0
2020-12-18 14:00:00,96.7,96.7,96.53,96.65,9468.0,85.4792,85.4792,85.3289,85.435,9468.0
2020-12-18 14:10:00,96.66,96.73,96.61,96.68,8598.0,85.4439,85.5057,85.3997,85.4615,8598.0
2020-12-18 14:20:00,96.71,96.78,96.65,96.71,14746.0,85.4881,85.5499,85.435,85.4881,14746.0
2020-12-18 14:30:00,96.71,96.85,96.68,96.78,10310.0,85.4881,85.6118,85.4615,85.5499,10310.0
2020-12-18 14:40:00,96.79,96.8,96.66,96.79,18330.0,85.5588,85.5676,85.4439,85.5588,18330.0
2020-12-18 14:50:00,96.78,96.78,96.5,96.58,21842.0,85.5499,85.5499,85.3024,85.3731,21842.0
2020-12-18 15:00:00,96.56,96.6,96.48,96.56,18433.0,85.3555,85.3908,85.2847,85.3555,18433.0
2020-12-18 15:10:00,96.53,96.67,96.5,96.61,12507.0,85.3289,85.4527,85.3024,85.3997,12507.0
2020-12-18 15:20:00,96.57,96.61,96.46,96.56,21777.0,85.3643,85.3997,85.2671,85.3555,21777.0
2020-12-18 15:30:00,96.58,96.67,96.29,96.33,29624.0,85.3731,85.4527,85.1168,85.1522,29624.0
2020-12-18 15:40:00,96.33,96.62,96.24,96.45,32665.0,85.1522,85.4085,85.0726,85.2582,32665.0
2020-12-18 15:50:00,96.29,97.13,96.09,97.02,223603.0,85.1168,85.8593,84.94,85.7621,223603.0
2020-12-21 09:30:00,95.64,96.2,95.5,96.03,34627.0,84.5422,85.0372,84.4185,84.887,34627.0
2020-12-21 09:40:00,96.1,96.17,95.84,95.9,23496.0,84.9488,85.0107,84.719,84.772,23496.0
2020-12-21 09:50:00,95.87,96.04,95.79,95.88,22104.0,84.7455,84.8958,84.6748,84.7544,22104.0
2020-12-21 10:00:00,95.92,95.92,95.34,95.48,60886.0,84.7897,84.7897,84.277,84.4008,60886.0
2020-12-21 10:10:00,95.47,95.51,95.01,95.05,36801.0,84.3919,84.4273,83.9853,84.0207,36801.0
2020-12-21 10:20:00,95.08,95.34,95.03,95.34,36206.0,84.0472,84.277,84.003,84.277,36206.0
2020-12-21 10:30:00,95.36,95.43,95.08,95.25,46577.0,84.2947,84.3566,84.0472,84.1975,46577.0
2020-12-21 10:40:00,95.26,95.36,95.04,95.23,44016.0,84.2063,84.2947,84.0118,84.1798,44016.0
2020-12-21 10:50:00,95.23,95.35,95.1,95.26,44968.0,84.1798,84.2859,84.0649,84.2063,44968.0
2020-12-21 11:00:00,95.25,95.5,95.23,95.46,33720.0,84.1975,84.4185,84.1798,84.3831,33720.0
2020-12-21 11:10:00,95.43,95.45,94.96,95.01,45299.0,84.3566,84.3743,83.9411,83.9853,45299.0
2020-12-21 11:20:00,95.04,95.45,95.04,95.38,24381.0,84.0118,84.3743,84.0118,84.3124,24381.0
2020-12-21 11:30:00,95.41,95.74,95.41,95.67,32092.0,84.3389,84.6306,84.3389,84.5687,32092.0
2020-12-21 11:40:00,95.68,95.89,95.67,95.84,28297.0,84.5776,84.7632,84.5687,84.719,28297.0
2020-12-21 11:50:00,95.82,95.99,95.79,95.97,12840.0,84.7013,84.8516,84.6748,84.8339,12840.0
2020-12-21 12:00:00,95.97,96.16,95.93,96.16,22010.0,84.8339,85.0019,84.7986,85.0019,22010.0
2020-12-21 12:10:00,96.18,96.32,96.16,96.22,22002.0,85.0196,85.1433,85.0019,85.0549,22002.0
2020-12-21 12:20:00,96.24,96.5,96.22,96.5,17365.0,85.0726,85.3024,85.0549,85.3024,17365.0
2020-12-21 12:30:00,96.51,96.62,96.49,96.61,15708.0,85.3113,85.4085,85.2936,85.3997,15708.0
2020-12-21 12:40:00,96.58,96.7,96.5,96.65,14278.0,85.3731,85.4792,85.3024,85.435,14278.0
2020-12-21 12:50:00,96.67,96.71,96.59,96.65,12296.0,85.4527,85.4881,85.382,85.435,12296.0
2020-12-21 13:00:00,96.61,96.62,96.44,96.59,22002.0,85.3997,85.4085,85.2494,85.382,22002.0
2020-12-21 13:10:00,96.59,96.92,96.55,96.9,22291.0,85.382,85.6737,85.3466,85.656,22291.0
2020-12-21 13:20:00,96.89,97.03,96.84,97.03,33666.0,85.6472,85.7709,85.603,85.7709,33666.0
2020-12-21 13:30:00,97.03,97.17,96.98,97.01,20380.0,85.7709,85.8947,85.7267,85.7532,20380.0
2020-12-21 13:40:00,97.02,97.11,96.98,97.05,16977.0,85.7621,85.8416,85.7267,85.7886,16977.0
2020-12-21 13:50:00,97.06,97.16,97.05,97.08,16103.0,85.7974,85.8858,85.7886,85.8151,16103.0
2020-12-21 14:00:00,97.07,97.08,96.82,96.86,15229.0,85.8063,85.8151,85.5853,85.6207,15229.0
2020-12-21 14:10:00,96.87,96.92,96.73,96.78,15912.0,85.6295,85.6737,85.5057,85.5499,15912.0
2020-12-21 14:20:00,96.77,96.89,96.73,96.79,12381.0,85.5411,85.6472,85.5057,85.5588,12381.0
2020-12-21 14:30:00,96.78,96.93,96.78,96.88,19105.0,85.5499,85.6825,85.5499,85.6383,19105.0
2020-12-21 14:40:00,96.87,96.96,96.83,96.92,13446.0,85.6295,85.709,85.5941,85.6737,13446.0
2020-12-21 14:50:00,96.91,97.0,96.79,96.84,20322.0,85.6648,85.7444,85.5588,85.603,20322.0
2020-12-21 15:00:00,96.85,96.93,96.65,96.69,19223.0,85.6118,85.6825,85.435,85.4704,19223.0
2020-12-21 15:10:00,96.64,96.85,96.64,96.66,15686.0,85.4262,85.6118,85.4262,85.4439,15686.0
2020-12-21 15:20:00,96.65,96.65,96.46,96.49,22201.0,85.435,85.435,85.2671,85.2936,22201.0
2020-12-21 15:30:00,96.5,96.7,96.31,96.7,35822.0,85.3024,85.4792,85.1345,85.4792,35822.0
2020-12-21 15:40:00,96.73,96.79,96.47,96.53,34529.0,85.5057,85.5588,85.2759,85.3289,34529.0
2020-12-21 15:50:00,96.51,96.72,96.39,96.6,176223.0,85.3113,85.4969,85.2052,85.3908,176223.0
2020-12-22 09:30:00,96.46,96.84,96.36,96.59,38639.0,85.2671,85.603,85.1787,85.382,38639.0
2020-12-22 09:40:00,96.63,96.88,96.55,96.81,23997.0,85.4173,85.6383,85.3466,85.5765,23997.0
2020-12-22 09:50:00,96.84,96.99,96.68,96.84,19618.0,85.603,85.7356,85.4615,85.603,19618.0
2020-12-22 10:00:00,96.82,96.91,96.61,96.79,17676.0,85.5853,85.6648,85.3997,85.5588,17676.0
2020-12-22 10:10:00,96.8,96.81,96.51,96.59,21628.0,85.5676,85.5765,85.3113,85.382,21628.0
2020-12-22 10:20:00,96.62,96.69,96.59,96.65,13454.0,85.4085,85.4704,85.382,85.435,13454.0
2020-12-22 10:30:00,96.65,96.83,96.62,96.73,16218.0,85.435,85.5941,85.4085,85.5057,16218.0
2020-12-22 10:40:00,96.73,96.83,96.66,96.69,19578.0,85.5057,85.5941,85.4439,85.4704,19578.0
2020-12-22 10:50:00,96.74,96.91,96.67,96.82,13743.0,85.5146,85.6648,85.4527,85.5853,13743.0
2020-12-22 11:00:00,96.79,96.96,96.7,96.96,19834.0,85.5588,85.709,85.4792,85.709,19834.0
2020-12-22 11:10:00,97.0,97.08,96.92,96.95,15115.0,85.7444,85.8151,85.6737,85.7002,15115.0
2020-12-22 11:20:00,96.94,97.06,96.88,97.04,15453.0,85.6914,85.7974,85.6383,85.7798,15453.0
2020-12-22 11:30:00,97.01,97.19,96.92,97.19,25093.0,85.7532,85.9124,85.6737,85.9124,25093.0
2020-12-22 11:40:00,97.19,97.19,96.8,96.99,28599.0,85.9124,85.9124,85.5676,85.7356,28599.0
2020-12-22 11:50:00,96.96,97.09,96.91,97.07,13529.0,85.709,85.824,85.6648,85.8063,13529.0
2020-12-22 12:00:00,97.08,97.15,97.02,97.05,14894.0,85.8151,85.877,85.7621,85.7886,14894.0
2020-12-22 12:10:00,97.03,97.16,97.01,97.01,15112.0,85.7709,85.8858,85.7532,85.7532,15112.0
2020-12-22 12:20:00,97.03,97.03,96.89,96.92,13152.0,85.7709,85.7709,85.6472,85.6737,13152.0
2020-12-22 12:30:00,96.9,96.96,96.81,96.86,20973.0,85.656,85.709,85.5765,85.6207,20973.0
2020-12-22 12:40:00,96.88,96.98,96.84,96.93,15179.0,85.6383,85.7267,85.603,85.6825,15179.0
2020-12-22 12:50:00,96.94,97.03,96.91,96.99,20068.0,85.6914,85.7709,85.6648,85.7356,20068.0
2020-12-22 13:00:00,97.01,97.06,96.88,96.92,14766.0,85.7532,85.7974,85.6383,85.6737,14766.0
2020-12-22 13:10:00,96.89,96.98,96.88,96.88,24052.0,85.6472,85.7267,85.6383,85.6383,24052.0
2020-12-22 13:20:00,96.89,97.01,96.89,96.95,18040.0,85.6472,85.7532,85.6472,85.7002,18040.0
2020-12-22 13:30:00,96.96,97.06,96.92,97.05,19420.0,85.709,85.7974,85.6737,85.7886,19420.0
2020-12-22 13:40:00,97.05,97.05,96.94,96.99,23278.0,85.7886,85.7886,85.6914,85.7356,23278.0
2020-12-22 13:50:00,96.99,97.04,96.82,96.89,15871.0,85.7356,85.7798,85.5853,85.6472,15871.0
2020-12-22 14:00:00,96.9,97.0,96.88,96.93,28459.0,85.656,85.7444,85.6383,85.6825,28459.0
2020-12-22 14:10:00,96.93,97.1,96.9,97.06,16256.0,85.6825,85.8328,85.656,85.7974,16256.0
2020-12-22 14:20:00,97.06,97.08,96.96,97.0,16093.0,85.7974,85.8151,85.709,85.7444,16093.0
2020-12-22 14:30:00,97.01,97.03,96.85,96.87,13003.0,85.7532,85.7709,85.6118,85.6295,13003.0
2020-12-22 14:40:00,96.87,96.89,96.72,96.84,26971.0,85.6295,85.6472,85.4969,85.603,26971.0
2020-12-22 14:50:00,96.85,96.98,96.77,96.77,13979.0,85.6118,85.7267,85.5411,85.5411,13979.0
2020-12-22 15:00:00,96.8,96.83,96.69,96.69,22479.0,85.5676,85.5941,85.4704,85.4704,22479.0
2020-12-22 15:10:00,96.68,96.76,96.61,96.73,16797.0,85.4615,85.5323,85.3997,85.5057,16797.0
2020-12-22 15:20:00,96.72,96.84,96.6,96.63,30439.0,85.4969,85.603,85.3908,85.4173,30439.0
2020-12-22 15:30:00,96.63,96.77,96.58,96.65,33475.0,85.4173,85.5411,85.3731,85.435,33475.0
2020-12-22 15:40:00,96.64,96.81,96.59,96.73,67528.0,85.4262,85.5765,85.382,85.5057,67528.0
2020-12-22 15:50:00,96.72,96.8,96.55,96.68,207026.0,85.4969,85.5676,85.3466,85.4615,207026.0
2020-12-23 09:30:00,99.5,99.9,98.09,99.23,256055.0,87.9543,88.3079,86.7079,87.7156,256055.0
2020-12-23 09:40:00,99.37,99.46,98.81,99.4,135941.0,87.8394,87.919,87.3444,87.8659,135941.0
2020-12-23 09:50:00,99.44,99.95,99.35,99.38,102788.0,87.9013,88.3521,87.8217,87.8482,102788.0
2020-12-23 10:00:00,99.36,99.36,98.47,98.58,82732.0,87.8306,87.8306,87.0438,87.1411,82732.0
2020-12-23 10:10:00,98.58,98.58,97.21,97.38,84090.0,87.1411,87.1411,85.93,86.0803,84090.0
2020-12-23 10:20:00,97.44,97.55,96.6,96.83,147639.0,86.1334,86.2306,85.3908,85.5941,147639.0
2020-12-23 10:30:00,96.81,96.89,96.19,96.4,84199.0,85.5765,85.6472,85.0284,85.214,84199.0
2020-12-23 10:40:00,96.37,96.8,96.12,96.3,41377.0,85.1875,85.5676,84.9665,85.1256,41377.0
2020-12-23 10:50:00,96.34,96.53,96.2,96.32,33844.0,85.161,85.3289,85.0372,85.1433,33844.0
2020-12-23 11:00:00,96.33,96.51,96.07,96.4,50437.0,85.1522,85.3113,84.9223,85.214,50437.0
2020-12-23 11:10:00,96.45,96.83,96.43,96.64,36561.0,85.2582,85.5941,85.2405,85.4262,36561.0
2020-12-23 11:20:00,96.6,96.65,96.34,96.39,20497.0,85.3908,85.435,85.161,85.2052,20497.0
2020-12-23 11:30:00,96.42,96.43,96.26,96.39,26684.0,85.2317,85.2405,85.0903,85.2052,26684.0
2020-12-23 11:40:00,96.39,96.39,95.88,96.0,40004.0,85.2052,85.2052,84.7544,84.8604,40004.0
2020-12-23 11:50:00,96.0,96.13,95.92,95.94,29899.0,84.8604,84.9754,84.7897,84.8074,29899.0
2020-12-23 12:00:00,95.97,96.01,95.72,96.0,19281.0,84.8339,84.8693,84.6129,84.8604,19281.0
2020-12-23 12:10:00,96.02,96.11,95.88,95.94,19624.0,84.8781,84.9577,84.7544,84.8074,19624.0
2020-12-23 12:20:00,95.98,96.01,95.77,95.81,18821.0,84.8428,84.8693,84.6571,84.6925,18821.0
2020-12-23 12:30:00,95.78,96.38,95.78,96.38,25223.0,84.666,85.1963,84.666,85.1963,25223.0
2020-12-23 12:40:00,96.36,96.5,96.35,96.46,21396.0,85.1787,85.3024,85.1698,85.2671,21396.0
2020-12-23 12:50:00,96.46,96.46,95.91,95.98,36041.0,85.2671,85.2671,84.7809,84.8428,36041.0
2020-12-23 13:00:00,96.0,96.0,95.55,95.55,18050.0,84.8604,84.8604,84.4627,84.4627,18050.0
2020-12-23 13:10:00,95.51,95.69,95.4,95.61,19005.0,84.4273,84.5864,84.3301,84.5157,19005.0
2020-12-23 13:20:00,95.62,95.62,95.31,95.4,21881.0,84.5245,84.5245,84.2505,84.3301,21881.0
2020-12-23 13:30:00,95.4,95.49,95.2,95.33,18314.0,84.3301,84.4096,84.1533,84.2682,18314.0
2020-12-23 13:40:00,95.33,95.42,95.05,95.11,42050.0,84.2682,84.3477,84.0207,84.0737,42050.0
2020-12-23 13:50:00,95.16,95.18,94.81,94.92,41049.0,84.1179,84.1356,83.8085,83.9058,41049.0
2020-12-23 14:00:00,94.87,94.88,94.64,94.65,49973.0,83.8616,83.8704,83.6583,83.6671,49973.0
2020-12-23 14:10:00,94.64,94.97,94.57,94.87,30895.0,83.6583,83.95,83.5964,83.8616,30895.0
2020-12-23 14:20:00,94.88,95.11,94.81,95.0,32717.0,83.8704,84.0737,83.8085,83.9765,32717.0
2020-12-23 14:30:00,94.98,95.03,94.73,94.75,24719.0,83.9588,84.003,83.7378,83.7555,24719.0
2020-12-23 14:40:00,94.75,94.88,94.68,94.75,29841.0,83.7555,83.8704,83.6936,83.7555,29841.0
2020-12-23 14:50:00,94.78,94.97,94.71,94.91,23839.0,83.782,83.95,83.7201,83.8969,23839.0
2020-12-23 15:00:00,94.9,94.9,94.6,94.75,31765.0,83.8881,83.8881,83.6229,83.7555,31765.0
2020-12-23 15:10:00,94.72,94.92,94.7,94.85,25615.0,83.729,83.9058,83.7113,83.8439,25615.0
2020-12-23 15:20:00,94.85,94.93,94.8,94.83,24614.0,83.8439,83.9146,83.7997,83.8262,24614.0
2020-12-23 15:30:00,94.83,94.87,94.64,94.78,52723.0,83.8262,83.8616,83.6583,83.782,52723.0
2020-12-23 15:40:00,94.75,94.79,94.68,94.76,77305.0,83.7555,83.7908,83.6936,83.7643,77305.0
2020-12-23 15:50:00,94.67,94.73,94.32,94.33,305119.0,83.6848,83.7378,83.3754,83.3842,305119.0
2020-12-24 09:30:00,94.9,95.01,94.3,94.34,43234.0,83.8881,83.9853,83.3577,83.3931,43234.0
2020-12-24 09:40:00,94.3,94.75,94.17,94.45,48426.0,83.3577,83.7555,83.2428,83.4903,48426.0
2020-12-24 09:50:00,94.44,94.55,94.26,94.34,15241.0,83.4815,83.5787,83.3223,83.3931,15241.0
2020-12-24 10:00:00,94.37,94.62,94.22,94.26,32157.0,83.4196,83.6406,83.287,83.3223,32157.0
2020-12-24 10:10:00,94.27,94.32,94.13,94.19,17042.0,83.3312,83.3754,83.2074,83.2605,17042.0
2020-12-24 10:20:00,94.19,94.21,93.95,93.97,22540.0,83.2605,83.2781,83.0483,83.066,22540.0
2020-12-24 10:30:00,93.96,93.96,93.64,93.85,31985.0,83.0572,83.0572,82.7743,82.9599,31985.0
2020-12-24 10:40:00,93.87,93.87,93.58,93.59,19630.0,82.9776,82.9776,82.7213,82.7301,19630.0
2020-12-24 10:50:00,93.59,93.65,93.38,93.45,26027.0,82.7301,82.7831,82.5445,82.6063,26027.0
2020-12-24 11:00:00,93.43,93.57,93.42,93.55,17439.0,82.5887,82.7124,82.5798,82.6947,17439.0
2020-12-24 11:10:00,93.53,93.54,93.43,93.5,15071.0,82.6771,82.6859,82.5887,82.6505,15071.0
2020-12-24 11:20:00,93.5,93.89,93.5,93.89,24247.0,82.6505,82.9953,82.6505,82.9953,24247.0
2020-12-24 11:30:00,93.85,93.99,93.66,93.71,15029.0,82.9599,83.0837,82.792,82.8362,15029.0
2020-12-24 11:40:00,93.71,93.92,93.56,93.85,27885.0,82.8362,83.0218,82.7036,82.9599,27885.0
2020-12-24 11:50:00,93.86,94.08,93.83,94.08,21602.0,82.9688,83.1632,82.9422,83.1632,21602.0
2020-12-24 12:00:00,94.07,94.12,93.94,94.08,18046.0,83.1544,83.1986,83.0395,83.1632,18046.0
2020-12-24 12:10:00,94.1,94.25,94.09,94.17,19213.0,83.1809,83.3135,83.1721,83.2428,19213.0
2020-12-24 12:20:00,94.2,94.46,94.2,94.44,14553.0,83.2693,83.4991,83.2693,83.4815,14553.0
2020-12-24 12:30:00,94.46,94.58,94.29,94.46,27011.0,83.4991,83.6052,83.3489,83.4991,27011.0
2020-12-24 12:40:00,94.44,94.5,94.37,94.42,22490.0,83.4815,83.5345,83.4196,83.4638,22490.0
2020-12-24 12:50:00,94.43,94.76,94.43,94.71,53462.0,83.4726,83.7643,83.4726,83.7201,53462.0
2020-12-28 09:30:00,95.65,95.79,94.79,95.33,48732.0,84.5511,84.6748,83.7908,84.2682,48732.0
2020-12-28 09:40:00,95.4,95.56,95.31,95.31,18276.0,84.3301,84.4715,84.2505,84.2505,18276.0
2020-12-28 09:50:00,95.25,95.32,95.03,95.06,10103.0,84.1975,84.2593,84.003,84.0295,10103.0
2020-12-28 10:00:00,95.06,95.15,94.92,95.07,15969.0,84.0295,84.1091,83.9058,84.0384,15969.0
2020-12-28 10:10:00,95.05,95.15,94.94,95.06,15752.0,84.0207,84.1091,83.9234,84.0295,15752.0
2020-12-28 10:20:00,95.06,95.07,94.84,94.85,13592.0,84.0295,84.0384,83.835,83.8439,13592.0
2020-12-28 10:30:00,94.87,94.91,94.68,94.74,19588.0,83.8616,83.8969,83.6936,83.7467,19588.0
2020-12-28 10:40:00,94.73,94.79,94.66,94.72,13938.0,83.7378,83.7908,83.6759,83.729,13938.0
2020-12-28 10:50:00,94.7,94.78,94.6,94.62,12839.0,83.7113,83.782,83.6229,83.6406,12839.0
2020-12-28 11:00:00,94.63,94.7,94.57,94.6,14240.0,83.6494,83.7113,83.5964,83.6229,14240.0
2020-12-28 11:10:00,94.6,94.6,94.22,94.27,16458.0,83.6229,83.6229,83.287,83.3312,16458.0
2020-12-28 11:20:00,94.29,94.34,94.12,94.13,19072.0,83.3489,83.3931,83.1986,83.2074,19072.0
2020-12-28 11:30:00,94.14,94.17,93.9,93.97,16718.0,83.2163,83.2428,83.0041,83.066,16718.0
2020-12-28 11:40:00,93.96,94.24,93.91,94.13,13279.0,83.0572,83.3047,83.013,83.2074,13279.0
2020-12-28 11:50:00,94.12,94.17,93.75,93.84,21418.0,83.1986,83.2428,82.8715,82.9511,21418.0
2020-12-28 12:00:00,93.84,93.99,93.83,93.89,12211.0,82.9511,83.0837,82.9422,82.9953,12211.0
2020-12-28 12:10:00,93.89,93.94,93.84,93.87,10523.0,82.9953,83.0395,82.9511,82.9776,10523.0
2020-12-28 12:20:00,93.86,93.99,93.8,93.97,13421.0,82.9688,83.0837,82.9157,83.066,13421.0
2020-12-28 12:30:00,93.98,94.1,93.95,93.95,11843.0,83.0748,83.1809,83.0483,83.0483,11843.0
2020-12-28 12:40:00,93.96,94.0,93.93,93.98,13771.0,83.0572,83.0925,83.0306,83.0748,13771.0
2020-12-28 12:50:00,93.98,94.15,93.93,94.11,12410.0,83.0748,83.2251,83.0306,83.1898,12410.0
2020-12-28 13:00:00,94.12,94.12,93.95,94.04,10173.0,83.1986,83.1986,83.0483,83.1279,10173.0
2020-12-28 13:10:00,94.01,94.12,93.98,94.04,11841.0,83.1014,83.1986,83.0748,83.1279,11841.0
2020-12-28 13:20:00,94.03,94.23,93.97,94.15,23765.0,83.119,83.2958,83.066,83.2251,23765.0
2020-12-28 13:30:00,94.14,94.35,94.13,94.31,13382.0,83.2163,83.4019,83.2074,83.3665,13382.0
2020-12-28 13:40:00,94.3,94.6,94.3,94.6,11601.0,83.3577,83.6229,83.3577,83.6229,11601.0
2020-12-28 13:50:00,94.57,94.79,94.54,94.78,7127.0,83.5964,83.7908,83.5699,83.782,7127.0
2020-12-28 14:00:00,94.78,94.79,94.71,94.71,9587.0,83.782,83.7908,83.7201,83.7201,9587.0
2020-12-28 14:10:00,94.7,94.71,94.58,94.61,12774.0,83.7113,83.7201,83.6052,83.6317,12774.0
2020-12-28 14:20:00,94.61,94.61,94.41,94.42,14930.0,83.6317,83.6317,83.4549,83.4638,14930.0
2020-12-28 14:30:00,94.4,94.48,94.24,94.48,24915.0,83.4461,83.5168,83.3047,83.5168,24915.0
2020-12-28 14:40:00,94.49,94.63,94.47,94.59,6493.0,83.5257,83.6494,83.508,83.6141,6493.0
2020-12-28 14:50:00,94.6,94.64,94.52,94.52,11329.0,83.6229,83.6583,83.5522,83.5522,11329.0
2020-12-28 15:00:00,94.53,94.53,94.31,94.31,7843.0,83.561,83.561,83.3665,83.3665,7843.0
2020-12-28 15:10:00,94.34,94.4,94.16,94.32,24352.0,83.3931,83.4461,83.234,83.3754,24352.0
2020-12-28 15:20:00,94.28,94.33,94.22,94.28,11775.0,83.34,83.3842,83.287,83.34,11775.0
2020-12-28 15:30:00,94.26,94.32,94.03,94.14,39751.0,83.3223,83.3754,83.119,83.2163,39751.0
2020-12-28 15:40:00,94.13,94.3,94.11,94.27,23754.0,83.2074,83.3577,83.1898,83.3312,23754.0
2020-12-28 15:50:00,94.29,94.44,94.21,94.34,68754.0,83.3489,83.4815,83.2781,83.3931,68754.0
2020-12-29 09:30:00,94.99,94.99,94.49,94.65,28512.0,83.9676,83.9676,83.5257,83.6671,28512.0
2020-12-29 09:40:00,94.73,94.75,94.01,94.2,16187.0,83.7378,83.7555,83.1014,83.2693,16187.0
2020-12-29 09:50:00,94.22,94.37,94.03,94.28,16077.0,83.287,83.4196,83.119,83.34,16077.0
2020-12-29 10:00:00,94.31,94.39,93.89,93.94,11212.0,83.3665,83.4373,82.9953,83.0395,11212.0
2020-12-29 10:10:00,93.89,94.13,93.86,93.95,10905.0,82.9953,83.2074,82.9688,83.0483,10905.0
2020-12-29 10:20:00,93.97,94.17,93.92,93.92,4877.0,83.066,83.2428,83.0218,83.0218,4877.0
2020-12-29 10:30:00,93.91,94.04,93.77,93.91,12332.0,83.013,83.1279,82.8892,83.013,12332.0
2020-12-29 10:40:00,93.83,93.96,93.76,93.76,7729.0,82.9422,83.0572,82.8804,82.8804,7729.0
2020-12-29 10:50:00,93.74,93.91,93.64,93.91,10917.0,82.8627,83.013,82.7743,83.013,10917.0
2020-12-29 11:00:00,93.89,93.99,93.73,93.91,22938.0,82.9953,83.0837,82.8538,83.013,22938.0
2020-12-29 11:10:00,93.91,94.04,93.77,93.95,11051.0,83.013,83.1279,82.8892,83.0483,11051.0
2020-12-29 11:20:00,93.92,94.16,93.87,94.16,14839.0,83.0218,83.234,82.9776,83.234,14839.0
2020-12-29 11:30:00,94.19,94.31,94.14,94.23,22106.0,83.2605,83.3665,83.2163,83.2958,22106.0
2020-12-29 11:40:00,94.23,94.24,93.98,94.1,16290.0,83.2958,83.3047,83.0748,83.1809,16290.0
2020-12-29 11:50:00,94.14,94.18,93.9,93.9,4540.0,83.2163,83.2516,83.0041,83.0041,4540.0
2020-12-29 12:00:00,93.9,94.04,93.89,93.98,5816.0,83.0041,83.1279,82.9953,83.0748,5816.0
2020-12-29 12:10:00,93.95,93.96,93.71,93.71,4943.0,83.0483,83.0572,82.8362,82.8362,4943.0
2020-12-29 12:20:00,93.73,93.73,93.44,93.44,9132.0,82.8538,82.8538,82.5975,82.5975,9132.0
2020-12-29 12:30:00,93.43,93.57,93.29,93.3,12982.0,82.5887,82.7124,82.4649,82.4737,12982.0
2020-12-29 12:40:00,93.34,93.46,93.25,93.25,10896.0,82.5091,82.6152,82.4295,82.4295,10896.0
2020-12-29 12:50:00,93.25,93.37,93.2,93.37,8562.0,82.4295,82.5356,82.3853,82.5356,8562.0
2020-12-29 13:00:00,93.35,93.36,93.26,93.27,5409.0,82.5179,82.5268,82.4384,82.4472,5409.0
2020-12-29 13:10:00,93.2,93.39,93.19,93.39,7561.0,82.3853,82.5533,82.3765,82.5533,7561.0
2020-12-29 13:20:00,93.38,93.6,93.36,93.58,11978.0,82.5445,82.7389,82.5268,82.7213,11978.0
2020-12-29 13:30:00,93.56,93.6,93.26,93.32,7266.0,82.7036,82.7389,82.4384,82.4914,7266.0
2020-12-29 13:40:00,93.27,93.31,93.17,93.31,8866.0,82.4472,82.4826,82.3588,82.4826,8866.0
2020-12-29 13:50:00,93.3,93.48,93.25,93.41,9545.0,82.4737,82.6329,82.4295,82.571,9545.0
2020-12-29 14:00:00,93.39,93.39,93.13,93.13,8079.0,82.5533,82.5533,82.3235,82.3235,8079.0
2020-12-29 14:10:00,93.14,93.2,93.07,93.16,12001.0,82.3323,82.3853,82.2704,82.35,12001.0
2020-12-29 14:20:00,93.14,93.16,93.04,93.06,10055.0,82.3323,82.35,82.2439,82.2616,10055.0
2020-12-29 14:30:00,93.08,93.14,93.03,93.06,14127.0,82.2793,82.3323,82.2351,82.2616,14127.0
2020-12-29 14:40:00,93.08,93.08,92.96,92.96,14237.0,82.2793,82.2793,82.1732,82.1732,14237.0
2020-12-29 14:50:00,92.99,93.1,92.97,92.97,13771.0,82.1997,82.297,82.182,82.182,13771.0
2020-12-29 15:00:00,92.98,92.99,92.91,92.94,14511.0,82.1909,82.1997,82.129,82.1555,14511.0
2020-12-29 15:10:00,92.95,93.1,92.95,93.07,13142.0,82.1644,82.297,82.1644,82.2704,13142.0
2020-12-29 15:20:00,93.07,93.29,93.04,93.29,16880.0,82.2704,82.4649,82.2439,82.4649,16880.0
2020-12-29 15:30:00,93.28,93.28,93.11,93.18,20438.0,82.4561,82.4561,82.3058,82.3677,20438.0
2020-12-29 15:40:00,93.19,93.21,93.04,93.13,30202.0,82.3765,82.3942,82.2439,82.3235,30202.0
2020-12-29 15:50:00,93.14,93.23,93.03,93.15,68649.0,82.3323,82.4119,82.2351,82.3411,68649.0
2020-12-30 09:30:00,93.38,93.79,93.24,93.79,8435.0,82.5445,82.9069,82.4207,82.9069,8435.0
2020-12-30 09:40:00,93.89,94.02,93.58,93.58,5249.0,82.9953,83.1102,82.7213,82.7213,5249.0
2020-12-30 09:50:00,93.57,93.62,93.4,93.5,5535.0,82.7124,82.7566,82.5621,82.6505,5535.0
2020-12-30 10:00:00,93.47,93.54,93.25,93.28,8754.0,82.624,82.6859,82.4295,82.4561,8754.0
2020-12-30 10:10:00,93.31,93.31,93.03,93.06,16236.0,82.4826,82.4826,82.2351,82.2616,16236.0
2020-12-30 10:20:00,93.06,93.14,92.93,93.14,8886.0,82.2616,82.3323,82.1467,82.3323,8886.0
2020-12-30 10:30:00,93.1,93.18,92.91,92.91,9817.0,82.297,82.3677,82.129,82.129,9817.0
2020-12-30 10:40:00,92.91,92.98,92.77,92.94,11571.0,82.129,82.1909,82.0052,82.1555,11571.0
2020-12-30 10:50:00,92.97,92.97,92.7,92.75,14763.0,82.182,82.182,81.9434,81.9876,14763.0
2020-12-30 11:00:00,92.76,92.83,92.61,92.67,15449.0,81.9964,82.0583,81.8638,81.9168,15449.0
2020-12-30 11:10:00,92.65,92.75,92.54,92.54,15812.0,81.8992,81.9876,81.8019,81.8019,15812.0
2020-12-30 11:20:00,92.55,92.78,92.55,92.59,13939.0,81.8108,82.0141,81.8108,81.8461,13939.0
2020-12-30 11:30:00,92.62,92.7,92.55,92.58,14016.0,81.8726,81.9434,81.8108,81.8373,14016.0
2020-12-30 11:40:00,92.55,92.63,92.55,92.57,14058.0,81.8108,81.8815,81.8108,81.8285,14058.0
2020-12-30 11:50:00,92.61,92.73,92.55,92.6,12111.0,81.8638,81.9699,81.8108,81.855,12111.0
2020-12-30 12:00:00,92.61,92.76,92.55,92.7,7880.0,81.8638,81.9964,81.8108,81.9434,7880.0
2020-12-30 12:10:00,92.73,92.78,92.58,92.58,10946.0,81.9699,82.0141,81.8373,81.8373,10946.0
2020-12-30 12:20:00,92.61,92.63,92.56,92.56,9225.0,81.8638,81.8815,81.8196,81.8196,9225.0
2020-12-30 12:30:00,92.57,92.62,92.53,92.57,25870.0,81.8285,81.8726,81.7931,81.8285,25870.0
2020-12-30 12:40:00,92.57,92.6,92.51,92.56,16538.0,81.8285,81.855,81.7754,81.8196,16538.0
2020-12-30 12:50:00,92.56,92.59,92.43,92.5,17898.0,81.8196,81.8461,81.7047,81.7666,17898.0
2020-12-30 13:00:00,92.51,92.77,92.51,92.77,16060.0,81.7754,82.0052,81.7754,82.0052,16060.0
2020-12-30 13:10:00,92.76,92.78,92.63,92.63,10959.0,81.9964,82.0141,81.8815,81.8815,10959.0
2020-12-30 13:20:00,92.65,92.65,92.46,92.5,11812.0,81.8992,81.8992,81.7312,81.7666,11812.0
2020-12-30 13:30:00,92.49,92.51,92.32,92.33,20660.0,81.7577,81.7754,81.6075,81.6163,20660.0
2020-12-30 13:40:00,92.31,92.36,92.23,92.36,21929.0,81.5986,81.6428,81.5279,81.6428,21929.0
2020-12-30 13:50:00,92.36,92.38,92.24,92.26,12670.0,81.6428,81.6605,81.5367,81.5544,12670.0
2020-12-30 14:00:00,92.26,92.26,92.08,92.08,19946.0,81.5544,81.5544,81.3953,81.3953,19946.0
2020-12-30 14:10:00,92.09,92.1,91.87,91.91,26189.0,81.4041,81.413,81.2097,81.245,26189.0
2020-12-30 14:20:00,91.92,92.01,91.84,92.01,20352.0,81.2539,81.3334,81.1832,81.3334,20352.0
2020-12-30 14:30:00,92.0,92.01,91.78,91.89,18432.0,81.3246,81.3334,81.1301,81.2274,18432.0
2020-12-30 14:40:00,91.88,92.01,91.87,91.97,12546.0,81.2185,81.3334,81.2097,81.2981,12546.0
2020-12-30 14:50:00,91.97,92.09,91.95,92.07,14700.0,81.2981,81.4041,81.2804,81.3865,14700.0
2020-12-30 15:00:00,92.07,92.07,91.9,91.9,18192.0,81.3865,81.3865,81.2362,81.2362,18192.0
2020-12-30 15:10:00,91.95,91.98,91.73,91.83,25592.0,81.2804,81.3069,81.0859,81.1743,25592.0
2020-12-30 15:20:00,91.83,91.85,91.69,91.85,31845.0,81.1743,81.192,81.0506,81.192,31845.0
2020-12-30 15:30:00,91.82,91.91,91.72,91.91,40859.0,81.1655,81.245,81.0771,81.245,40859.0
2020-12-30 15:40:00,91.88,92.1,91.87,91.94,41605.0,81.2185,81.413,81.2097,81.2716,41605.0
2020-12-30 15:50:00,91.97,92.25,91.92,92.18,146222.0,81.2981,81.5456,81.2539,81.4837,146222.0
2020-12-31 09:30:00,92.3,92.49,91.76,91.9,25305.0,81.5898,81.7577,81.1124,81.2362,25305.0
2020-12-31 09:40:00,91.94,92.09,91.85,91.99,7878.0,81.2716,81.4041,81.192,81.3158,7878.0
2020-12-31 09:50:00,91.94,92.14,91.85,92.14,9014.0,81.2716,81.4483,81.192,81.4483,9014.0
2020-12-31 10:00:00,92.17,92.45,92.1,92.38,15413.0,81.4749,81.7224,81.413,81.6605,15413.0
2020-12-31 10:10:00,92.37,92.62,92.36,92.56,14840.0,81.6517,81.8726,81.6428,81.8196,14840.0
2020-12-31 10:20:00,92.55,92.65,92.18,92.19,11613.0,81.8108,81.8992,81.4837,81.4925,11613.0
2020-12-31 10:30:00,92.23,92.33,92.13,92.13,7064.0,81.5279,81.6163,81.4395,81.4395,7064.0
2020-12-31 10:40:00,92.19,92.21,91.94,92.0,11476.0,81.4925,81.5102,81.2716,81.3246,11476.0
2020-12-31 10:50:00,91.98,92.04,91.83,91.93,28834.0,81.3069,81.36,81.1743,81.2627,28834.0
2020-12-31 11:00:00,91.94,92.22,91.92,92.22,9478.0,81.2716,81.5191,81.2539,81.5191,9478.0
2020-12-31 11:10:00,92.19,92.2,91.98,91.99,10933.0,81.4925,81.5014,81.3069,81.3158,10933.0
2020-12-31 11:20:00,92.01,92.03,91.85,91.93,12434.0,81.3334,81.3511,81.192,81.2627,12434.0
2020-12-31 11:30:00,91.94,92.0,91.91,91.95,9134.0,81.2716,81.3246,81.245,81.2804,9134.0
2020-12-31 11:40:00,91.93,91.99,91.82,91.98,15375.0,81.2627,81.3158,81.1655,81.3069,15375.0
2020-12-31 11:50:00,91.98,92.03,91.93,92.0,13011.0,81.3069,81.3511,81.2627,81.3246,13011.0
2020-12-31 12:00:00,92.03,92.24,92.03,92.22,14388.0,81.3511,81.5367,81.3511,81.5191,14388.0
2020-12-31 12:10:00,92.23,92.31,92.1,92.3,18071.0,81.5279,81.5986,81.413,81.5898,18071.0
2020-12-31 12:20:00,92.3,92.31,92.22,92.22,9317.0,81.5898,81.5986,81.5191,81.5191,9317.0
2020-12-31 12:30:00,92.24,92.32,92.23,92.32,11322.0,81.5367,81.6075,81.5279,81.6075,11322.0
2020-12-31 12:40:00,92.32,92.36,92.28,92.32,7447.0,81.6075,81.6428,81.5721,81.6075,7447.0
2020-12-31 12:50:00,92.32,92.39,92.27,92.36,7896.0,81.6075,81.6693,81.5633,81.6428,7896.0
2020-12-31 13:00:00,92.35,92.38,92.28,92.29,8981.0,81.634,81.6605,81.5721,81.5809,8981.0
2020-12-31 13:10:00,92.3,92.36,92.27,92.28,6807.0,81.5898,81.6428,81.5633,81.5721,6807.0
2020-12-31 13:20:00,92.27,92.3,92.23,92.28,9126.0,81.5633,81.5898,81.5279,81.5721,9126.0
2020-12-31 13:30:00,92.28,92.28,92.17,92.17,8580.0,81.5721,81.5721,81.4749,81.4749,8580.0
2020-12-31 13:40:00,92.19,92.23,92.14,92.23,7271.0,81.4925,81.5279,81.4483,81.5279,7271.0
2020-12-31 13:50:00,92.21,92.35,92.18,92.35,12664.0,81.5102,81.634,81.4837,81.634,12664.0
2020-12-31 14:00:00,92.4,92.43,92.22,92.28,11810.0,81.6782,81.7047,81.5191,81.5721,11810.0
2020-12-31 14:10:00,92.28,92.54,92.23,92.48,11980.0,81.5721,81.8019,81.5279,81.7489,11980.0
2020-12-31 14:20:00,92.48,92.5,92.35,92.38,12646.0,81.7489,81.7666,81.634,81.6605,12646.0
2020-12-31 14:30:00,92.39,92.59,92.38,92.59,14979.0,81.6693,81.8461,81.6605,81.8461,14979.0
2020-12-31 14:40:00,92.57,92.63,92.49,92.51,14311.0,81.8285,81.8815,81.7577,81.7754,14311.0
2020-12-31 14:50:00,92.52,92.57,92.48,92.53,19125.0,81.7843,81.8285,81.7489,81.7931,19125.0
2020-12-31 15:00:00,92.53,92.68,92.49,92.65,22105.0,81.7931,81.9257,81.7577,81.8992,22105.0
2020-12-31 15:10:00,92.66,92.84,92.65,92.76,21527.0,81.908,82.0671,81.8992,81.9964,21527.0
2020-12-31 15:20:00,92.76,92.76,92.67,92.72,20025.0,81.9964,81.9964,81.9168,81.961,20025.0
2020-12-31 15:30:00,92.74,92.87,92.72,92.8,23219.0,81.9787,82.0936,81.961,82.0318,23219.0
2020-12-31 15:40:00,92.79,92.96,92.69,92.94,33971.0,82.0229,82.1732,81.9345,82.1555,33971.0
2020-12-31 15:50:00,92.96,93.42,92.93,93.19,183999.0,82.1732,82.5798,82.1467,82.3765,183999.0
2021-01-04 09:30:00,93.21,93.52,92.15,92.22,33207.0,82.3942,82.6682,81.4572,81.5191,33207.0
2021-01-04 09:40:00,92.22,92.28,91.55,91.55,17181.0,81.5191,81.5721,80.9268,80.9268,17181.0
2021-01-04 09:50:00,91.63,91.66,91.2,91.42,18718.0,80.9975,81.024,80.6174,80.8119,18718.0
2021-01-04 10:00:00,91.48,91.66,91.37,91.55,35714.0,80.8649,81.024,80.7677,80.9268,35714.0
2021-01-04 10:10:00,91.57,91.6,91.18,91.18,18404.0,80.9445,80.971,80.5997,80.5997,18404.0
2021-01-04 10:20:00,91.29,91.4,91.13,91.24,12255.0,80.697,80.7942,80.5555,80.6528,12255.0
2021-01-04 10:30:00,91.29,91.29,90.84,90.85,16490.0,80.697,80.697,80.2992,80.308,16490.0
2021-01-04 10:40:00,90.86,90.92,90.46,90.5,23978.0,80.3169,80.3699,79.9633,79.9986,23978.0
2021-01-04 10:50:00,90.45,90.51,89.82,90.07,53682.0,79.9544,80.0075,79.3976,79.6185,53682.0
2021-01-04 11:00:00,90.09,90.28,89.54,89.54,18915.0,79.6362,79.8042,79.15,79.15,18915.0
2021-01-04 11:10:00,89.57,90.05,89.54,90.0,57641.0,79.1766,79.6009,79.15,79.5567,57641.0
2021-01-04 11:20:00,90.0,90.28,89.95,90.12,37954.0,79.5567,79.8042,79.5125,79.6627,37954.0
2021-01-04 11:30:00,90.15,90.2,89.9,90.17,15703.0,79.6893,79.7335,79.4683,79.7069,15703.0
2021-01-04 11:40:00,90.17,90.3,90.04,90.17,33113.0,79.7069,79.8219,79.592,79.7069,33113.0
2021-01-04 11:50:00,90.16,90.21,89.7,89.89,18176.0,79.6981,79.7423,79.2915,79.4594,18176.0
2021-01-04 12:00:00,89.85,89.92,89.44,89.46,14530.0,79.4241,79.4859,79.0616,79.0793,14530.0
2021-01-04 12:10:00,89.49,89.69,89.24,89.58,18570.0,79.1058,79.2826,78.8849,79.1854,18570.0
2021-01-04 12:20:00,89.57,89.87,89.54,89.87,13326.0,79.1766,79.4418,79.15,79.4418,13326.0
2021-01-04 12:30:00,89.89,89.89,89.7,89.8,23891.0,79.4594,79.4594,79.2915,79.3799,23891.0
2021-01-04 12:40:00,89.76,89.77,89.57,89.7,17342.0,79.3445,79.3534,79.1766,79.2915,17342.0
2021-01-04 12:50:00,89.73,90.13,89.73,90.04,19483.0,79.318,79.6716,79.318,79.592,19483.0
2021-01-04 13:00:00,90.02,90.11,89.93,90.06,9998.0,79.5743,79.6539,79.4948,79.6097,9998.0
2021-01-04 13:10:00,90.09,90.19,90.05,90.08,21118.0,79.6362,79.7246,79.6009,79.6274,21118.0
2021-01-04 13:20:00,90.07,90.23,90.02,90.17,9849.0,79.6185,79.76,79.5743,79.7069,9849.0
2021-01-04 13:30:00,90.17,90.17,90.02,90.06,12457.0,79.7069,79.7069,79.5743,79.6097,12457.0
2021-01-04 13:40:00,90.08,90.17,90.02,90.09,12690.0,79.6274,79.7069,79.5743,79.6362,12690.0
2021-01-04 13:50:00,90.11,90.31,90.08,90.25,20496.0,79.6539,79.8307,79.6274,79.7777,20496.0
2021-01-04 14:00:00,90.22,90.27,90.08,90.13,33306.0,79.7511,79.7953,79.6274,79.6716,33306.0
2021-01-04 14:10:00,90.17,90.29,90.0,90.02,31764.0,79.7069,79.813,79.5567,79.5743,31764.0
2021-01-04 14:20:00,90.0,90.13,89.96,90.11,20626.0,79.5567,79.6716,79.5213,79.6539,20626.0
2021-01-04 14:30:00,90.11,90.11,89.82,89.93,21485.0,79.6539,79.6539,79.3976,79.4948,21485.0
2021-01-04 14:40:00,89.91,89.93,89.71,89.73,26012.0,79.4771,79.4948,79.3003,79.318,26012.0
2021-01-04 14:50:00,89.73,90.06,89.72,89.99,32392.0,79.318,79.6097,79.3092,79.5478,32392.0
2021-01-04 15:00:00,89.96,90.01,89.68,89.72,34392.0,79.5213,79.5655,79.2738,79.3092,34392.0
2021-01-04 15:10:00,89.73,89.9,89.73,89.84,25027.0,79.318,79.4683,79.318,79.4152,25027.0
2021-01-04 15:20:00,89.8,90.0,89.73,89.96,35023.0,79.3799,79.5567,79.318,79.5213,35023.0
2021-01-04 15:30:00,89.92,90.13,89.66,90.09,42002.0,79.4859,79.6716,79.2561,79.6362,42002.0
2021-01-04 15:40:00,90.11,90.37,90.01,90.37,52911.0,79.6539,79.8837,79.5655,79.8837,52911.0
2021-01-04 15:50:00,90.38,90.63,90.15,90.36,249625.0,79.8926,80.1136,79.6893,79.8749,249625.0
2021-01-05 09:30:00,90.44,90.73,90.06,90.22,44793.0,79.9456,80.202,79.6097,79.7511,44793.0
2021-01-05 09:40:00,90.27,90.56,90.19,90.24,7958.0,79.7953,80.0517,79.7246,79.7688,7958.0
2021-01-05 09:50:00,90.2,90.25,89.9,89.99,19617.0,79.7335,79.7777,79.4683,79.5478,19617.0
2021-01-05 10:00:00,90.0,90.37,89.82,89.9,24709.0,79.5567,79.8837,79.3976,79.4683,24709.0
2021-01-05 10:10:00,89.9,90.14,89.73,89.76,20234.0,79.4683,79.6804,79.318,79.3445,20234.0
2021-01-05 10:20:00,89.77,89.96,89.72,89.75,12907.0,79.3534,79.5213,79.3092,79.3357,12907.0
2021-01-05 10:30:00,89.75,89.76,89.51,89.64,23586.0,79.3357,79.3445,79.1235,79.2384,23586.0
2021-01-05 10:40:00,89.6,89.9,89.57,89.84,18893.0,79.2031,79.4683,79.1766,79.4152,18893.0
2021-01-05 10:50:00,89.84,90.09,89.77,89.79,16851.0,79.4152,79.6362,79.3534,79.371,16851.0
2021-01-05 11:00:00,89.78,89.91,89.67,89.71,6875.0,79.3622,79.4771,79.265,79.3003,6875.0
2021-01-05 11:10:00,89.67,89.74,89.52,89.6,10723.0,79.265,79.3268,79.1324,79.2031,10723.0
2021-01-05 11:20:00,89.67,90.04,89.67,90.04,8831.0,79.265,79.592,79.265,79.592,8831.0
2021-01-05 11:30:00,89.98,89.98,89.8,89.98,11433.0,79.539,79.539,79.3799,79.539,11433.0
2021-01-05 11:40:00,89.99,90.08,89.87,89.89,9317.0,79.5478,79.6274,79.4418,79.4594,9317.0
2021-01-05 11:50:00,89.92,90.02,89.86,89.88,5755.0,79.4859,79.5743,79.4329,79.4506,5755.0
2021-01-05 12:00:00,89.88,90.08,89.88,90.08,9552.0,79.4506,79.6274,79.4506,79.6274,9552.0
2021-01-05 12:10:00,90.06,90.13,89.85,89.94,10915.0,79.6097,79.6716,79.4241,79.5036,10915.0
2021-01-05 12:20:00,89.92,90.03,89.9,89.94,8653.0,79.4859,79.5832,79.4683,79.5036,8653.0
2021-01-05 12:30:00,89.94,89.94,89.85,89.88,6772.0,79.5036,79.5036,79.4241,79.4506,6772.0
2021-01-05 12:40:00,89.88,89.88,89.71,89.79,4885.0,79.4506,79.4506,79.3003,79.371,4885.0
2021-01-05 12:50:00,89.76,89.82,89.74,89.81,7652.0,79.3445,79.3976,79.3268,79.3887,7652.0
2021-01-05 13:00:00,89.81,89.88,89.78,89.8,6590.0,79.3887,79.4506,79.3622,79.3799,6590.0
2021-01-05 13:10:00,89.78,89.78,89.67,89.76,10784.0,79.3622,79.3622,79.265,79.3445,10784.0
2021-01-05 13:20:00,89.75,89.79,89.73,89.76,5874.0,79.3357,79.371,79.318,79.3445,5874.0
2021-01-05 13:30:00,89.78,89.79,89.72,89.73,10166.0,79.3622,79.371,79.3092,79.318,10166.0
2021-01-05 13:40:00,89.75,89.94,89.75,89.92,10891.0,79.3357,79.5036,79.3357,79.4859,10891.0
2021-01-05 13:50:00,89.93,89.98,89.6,89.8,43213.0,79.4948,79.539,79.2031,79.3799,43213.0
2021-01-05 14:00:00,89.82,90.08,89.82,90.08,41846.0,79.3976,79.6274,79.3976,79.6274,41846.0
2021-01-05 14:10:00,90.1,90.25,90.09,90.2,13176.0,79.6451,79.7777,79.6362,79.7335,13176.0
2021-01-05 14:20:00,90.18,90.22,90.04,90.14,17422.0,79.7158,79.7511,79.592,79.6804,17422.0
2021-01-05 14:30:00,90.15,90.23,90.14,90.17,10374.0,79.6893,79.76,79.6804,79.7069,10374.0
2021-01-05 14:40:00,90.18,90.27,90.16,90.25,10184.0,79.7158,79.7953,79.6981,79.7777,10184.0
2021-01-05 14:50:00,90.27,90.34,90.17,90.23,12988.0,79.7953,79.8572,79.7069,79.76,12988.0
2021-01-05 15:00:00,90.26,90.39,90.25,90.37,16956.0,79.7865,79.9014,79.7777,79.8837,16956.0
2021-01-05 15:10:00,90.36,90.41,90.18,90.23,14654.0,79.8749,79.9191,79.7158,79.76,14654.0
2021-01-05 15:20:00,90.22,90.22,89.96,89.97,11163.0,79.7511,79.7511,79.5213,79.5301,11163.0
2021-01-05 15:30:00,89.97,90.14,89.96,90.03,22155.0,79.5301,79.6804,79.5213,79.5832,22155.0
2021-01-05 15:40:00,90.04,90.29,90.02,90.29,18936.0,79.592,79.813,79.5743,79.813,18936.0
2021-01-05 15:50:00,90.34,90.35,89.9,90.04,107214.0,79.8572,79.8661,79.4683,79.592,107214.0
2021-01-06 09:30:00,89.98,90.5,89.55,90.38,50261.0,79.539,79.9986,79.1589,79.8926,50261.0
2021-01-06 09:40:00,90.34,90.64,90.13,90.47,33466.0,79.8572,80.1224,79.6716,79.9721,33466.0
2021-01-06 09:50:00,90.42,90.67,90.36,90.49,32834.0,79.9279,80.1489,79.8749,79.9898,32834.0
2021-01-06 10:00:00,90.53,90.61,90.45,90.53,39361.0,80.0252,80.0959,79.9544,80.0252,39361.0
2021-01-06 10:10:00,90.53,90.6,90.34,90.39,39349.0,80.0252,80.087,79.8572,79.9014,39349.0
2021-01-06 10:20:00,90.39,90.42,90.12,90.2,37345.0,79.9014,79.9279,79.6627,79.7335,37345.0
2021-01-06 10:30:00,90.22,90.59,90.18,90.48,43176.0,79.7511,80.0782,79.7158,79.981,43176.0
2021-01-06 10:40:00,90.47,91.29,90.4,91.07,35534.0,79.9721,80.697,79.9103,80.5025,35534.0
2021-01-06 10:50:00,91.11,91.42,91.09,91.42,15296.0,80.5379,80.8119,80.5202,80.8119,15296.0
2021-01-06 11:00:00,91.42,91.54,91.31,91.42,24321.0,80.8119,80.918,80.7147,80.8119,24321.0
2021-01-06 11:10:00,91.48,91.54,91.32,91.49,16182.0,80.8649,80.918,80.7235,80.8738,16182.0
2021-01-06 11:20:00,91.48,91.48,91.31,91.37,14540.0,80.8649,80.8649,80.7147,80.7677,14540.0
2021-01-06 11:30:00,91.38,91.42,91.21,91.25,21310.0,80.7765,80.8119,80.6263,80.6616,21310.0
2021-01-06 11:40:00,91.25,91.31,91.13,91.27,11477.0,80.6616,80.7147,80.5555,80.6793,11477.0
2021-01-06 11:50:00,91.28,91.28,91.15,91.21,14690.0,80.6881,80.6881,80.5732,80.6263,14690.0
2021-01-06 12:00:00,91.19,91.48,91.15,91.27,13424.0,80.6086,80.8649,80.5732,80.6793,13424.0
2021-01-06 12:10:00,91.26,91.46,91.22,91.4,15898.0,80.6705,80.8473,80.6351,80.7942,15898.0
2021-01-06 12:20:00,91.42,91.5,91.34,91.45,39541.0,80.8119,80.8826,80.7412,80.8384,39541.0
2021-01-06 12:30:00,91.49,91.91,91.48,91.91,36063.0,80.8738,81.245,80.8649,81.245,36063.0
2021-01-06 12:40:00,91.86,91.9,91.7,91.86,14439.0,81.2008,81.2362,81.0594,81.2008,14439.0
2021-01-06 12:50:00,91.88,91.94,91.69,91.84,10914.0,81.2185,81.2716,81.0506,81.1832,10914.0
2021-01-06 13:00:00,91.88,92.04,91.79,91.87,41474.0,81.2185,81.36,81.139,81.2097,41474.0
2021-01-06 13:10:00,91.89,92.01,91.75,91.79,14644.0,81.2274,81.3334,81.1036,81.139,14644.0
2021-01-06 13:20:00,91.79,91.79,91.65,91.66,9113.0,81.139,81.139,81.0152,81.024,9113.0
2021-01-06 13:30:00,91.7,91.71,91.55,91.69,19049.0,81.0594,81.0682,80.9268,81.0506,19049.0
2021-01-06 13:40:00,91.68,91.84,91.68,91.82,13076.0,81.0417,81.1832,81.0417,81.1655,13076.0
2021-01-06 13:50:00,91.84,91.84,91.57,91.6,14685.0,81.1832,81.1832,80.9445,80.971,14685.0
2021-01-06 14:00:00,91.62,91.79,91.59,91.73,11564.0,80.9887,81.139,80.9622,81.0859,11564.0
2021-01-06 14:10:00,91.72,91.81,91.38,91.46,18542.0,81.0771,81.1566,80.7765,80.8473,18542.0
2021-01-06 14:20:00,91.46,91.56,91.24,91.42,13269.0,80.8473,80.9356,80.6528,80.8119,13269.0
2021-01-06 14:30:00,91.43,91.69,91.34,91.52,15841.0,80.8207,81.0506,80.7412,80.9003,15841.0
2021-01-06 14:40:00,91.48,91.72,91.33,91.37,37166.0,80.8649,81.0771,80.7323,80.7677,37166.0
2021-01-06 14:50:00,91.39,91.43,91.19,91.41,21853.0,80.7854,80.8207,80.6086,80.8031,21853.0
2021-01-06 15:00:00,91.38,91.43,91.13,91.28,11965.0,80.7765,80.8207,80.5555,80.6881,11965.0
2021-01-06 15:10:00,91.33,91.57,91.26,91.35,16750.0,80.7323,80.9445,80.6705,80.75,16750.0
2021-01-06 15:20:00,91.43,91.47,90.89,91.17,36071.0,80.8207,80.8561,80.3434,80.5909,36071.0
2021-01-06 15:30:00,91.14,91.31,90.95,91.04,31029.0,80.5644,80.7147,80.3964,80.476,31029.0
2021-01-06 15:40:00,91.0,91.41,91.0,91.37,32241.0,80.4406,80.8031,80.4406,80.7677,32241.0
2021-01-06 15:50:00,91.19,91.33,90.97,91.14,117808.0,80.6086,80.7323,80.4141,80.5644,117808.0
2021-01-07 09:30:00,91.18,91.36,90.79,91.0,34782.0,80.5997,80.7589,80.255,80.4406,34782.0
2021-01-07 09:40:00,91.01,91.05,90.63,90.8,13432.0,80.4495,80.4848,80.1136,80.2638,13432.0
2021-01-07 09:50:00,90.82,90.92,90.52,90.92,8744.0,80.2815,80.3699,80.0163,80.3699,8744.0
2021-01-07 10:00:00,90.94,91.31,90.93,91.24,14183.0,80.3876,80.7147,80.3788,80.6528,14183.0
2021-01-07 10:10:00,91.27,91.56,91.2,91.51,14710.0,80.6793,80.9356,80.6174,80.8914,14710.0
2021-01-07 10:20:00,91.48,91.52,91.38,91.51,11682.0,80.8649,80.9003,80.7765,80.8914,11682.0
2021-01-07 10:30:00,91.51,91.51,91.26,91.26,13350.0,80.8914,80.8914,80.6705,80.6705,13350.0
2021-01-07 10:40:00,91.23,91.43,91.16,91.43,22989.0,80.6439,80.8207,80.5821,80.8207,22989.0
2021-01-07 10:50:00,91.39,91.77,91.36,91.67,11830.0,80.7854,81.1213,80.7589,81.0329,11830.0
2021-01-07 11:00:00,91.7,91.89,91.55,91.59,6774.0,81.0594,81.2274,80.9268,80.9622,6774.0
2021-01-07 11:10:00,91.59,91.68,91.48,91.53,7559.0,80.9622,81.0417,80.8649,80.9091,7559.0
2021-01-07 11:20:00,91.53,91.63,91.45,91.46,5743.0,80.9091,80.9975,80.8384,80.8473,5743.0
2021-01-07 11:30:00,91.46,91.66,91.43,91.48,13234.0,80.8473,81.024,80.8207,80.8649,13234.0
2021-01-07 11:40:00,91.5,91.71,91.5,91.66,10568.0,80.8826,81.0682,80.8826,81.024,10568.0
2021-01-07 11:50:00,91.67,91.67,91.43,91.5,6766.0,81.0329,81.0329,80.8207,80.8826,6766.0
2021-01-07 12:00:00,91.5,91.53,91.27,91.29,16491.0,80.8826,80.9091,80.6793,80.697,16491.0
2021-01-07 12:10:00,91.3,91.3,91.01,91.01,18286.0,80.7058,80.7058,80.4495,80.4495,18286.0
2021-01-07 12:20:00,91.0,91.0,90.92,90.97,18180.0,80.4406,80.4406,80.3699,80.4141,18180.0
2021-01-07 12:30:00,90.97,91.43,90.97,91.26,10052.0,80.4141,80.8207,80.4141,80.6705,10052.0
2021-01-07 12:40:00,91.25,91.36,91.23,91.34,6620.0,80.6616,80.7589,80.6439,80.7412,6620.0
2021-01-07 12:50:00,91.37,91.46,91.29,91.38,6717.0,80.7677,80.8473,80.697,80.7765,6717.0
2021-01-07 13:00:00,91.42,91.45,91.12,91.12,5651.0,80.8119,80.8384,80.5467,80.5467,5651.0
2021-01-07 13:10:00,91.16,91.32,91.07,91.25,8958.0,80.5821,80.7235,80.5025,80.6616,8958.0
2021-01-07 13:20:00,91.22,91.23,91.05,91.11,8695.0,80.6351,80.6439,80.4848,80.5379,8695.0
2021-01-07 13:30:00,91.12,91.4,91.1,91.4,5109.0,80.5467,80.7942,80.529,80.7942,5109.0
2021-01-07 13:40:00,91.41,91.48,91.28,91.37,7772.0,80.8031,80.8649,80.6881,80.7677,7772.0
2021-01-07 13:50:00,91.42,91.44,91.27,91.33,7446.0,80.8119,80.8296,80.6793,80.7323,7446.0
2021-01-07 14:00:00,91.36,91.36,91.25,91.36,7117.0,80.7589,80.7589,80.6616,80.7589,7117.0
2021-01-07 14:10:00,91.32,91.32,91.2,91.24,9055.0,80.7235,80.7235,80.6174,80.6528,9055.0
2021-01-07 14:20:00,91.23,91.28,91.12,91.16,9872.0,80.6439,80.6881,80.5467,80.5821,9872.0
2021-01-07 14:30:00,91.15,91.33,91.15,91.19,14043.0,80.5732,80.7323,80.5732,80.6086,14043.0
2021-01-07 14:40:00,91.2,91.26,91.19,91.21,8007.0,80.6174,80.6705,80.6086,80.6263,8007.0
2021-01-07 14:50:00,91.22,91.26,91.18,91.21,16697.0,80.6351,80.6705,80.5997,80.6263,16697.0
2021-01-07 15:00:00,91.21,91.34,91.16,91.16,12946.0,80.6263,80.7412,80.5821,80.5821,12946.0
2021-01-07 15:10:00,91.16,91.25,91.01,91.25,9130.0,80.5821,80.6616,80.4495,80.6616,9130.0
2021-01-07 15:20:00,91.2,91.33,91.2,91.26,14818.0,80.6174,80.7323,80.6174,80.6705,14818.0
2021-01-07 15:30:00,91.28,91.31,91.15,91.31,45101.0,80.6881,80.7147,80.5732,80.7147,45101.0
2021-01-07 15:40:00,91.29,91.51,91.25,91.37,40934.0,80.697,80.8914,80.6616,80.7677,40934.0
2021-01-07 15:50:00,91.36,91.68,91.3,91.53,230487.0,80.7589,81.0417,80.7058,80.9091,230487.0
2021-01-08 09:30:00,91.51,92.37,91.41,92.37,47783.0,80.8914,81.6517,80.8031,81.6517,47783.0
2021-01-08 09:40:00,92.4,92.5,92.11,92.4,10882.0,81.6782,81.7666,81.4218,81.6782,10882.0
2021-01-08 09:50:00,92.35,92.38,92.1,92.17,12485.0,81.634,81.6605,81.413,81.4749,12485.0
2021-01-08 10:00:00,92.18,92.43,92.13,92.36,13116.0,81.4837,81.7047,81.4395,81.6428,13116.0
2021-01-08 10:10:00,92.33,92.44,92.22,92.44,11605.0,81.6163,81.7135,81.5191,81.7135,11605.0
2021-01-08 10:20:00,92.43,92.44,91.87,91.89,24398.0,81.7047,81.7135,81.2097,81.2274,24398.0
2021-01-08 10:30:00,91.91,91.96,91.78,91.79,21440.0,81.245,81.2892,81.1301,81.139,21440.0
2021-01-08 10:40:00,91.78,91.95,91.76,91.84,16186.0,81.1301,81.2804,81.1124,81.1832,16186.0
2021-01-08 10:50:00,91.83,92.11,91.81,92.11,13141.0,81.1743,81.4218,81.1566,81.4218,13141.0
2021-01-08 11:00:00,92.12,92.23,92.06,92.06,12010.0,81.4307,81.5279,81.3776,81.3776,12010.0
2021-01-08 11:10:00,92.06,92.14,91.83,91.91,12099.0,81.3776,81.4483,81.1743,81.245,12099.0
2021-01-08 11:20:00,91.91,91.93,91.79,91.9,14458.0,81.245,81.2627,81.139,81.2362,14458.0
2021-01-08 11:30:00,91.9,91.9,91.64,91.67,17590.0,81.2362,81.2362,81.0064,81.0329,17590.0
2021-01-08 11:40:00,91.7,91.78,91.6,91.6,12456.0,81.0594,81.1301,80.971,80.971,12456.0
2021-01-08 11:50:00,91.58,91.92,91.57,91.91,10457.0,80.9533,81.2539,80.9445,81.245,10457.0
2021-01-08 12:00:00,91.88,91.92,91.74,91.81,6714.0,81.2185,81.2539,81.0948,81.1566,6714.0
2021-01-08 12:10:00,91.82,92.03,91.82,92.03,9581.0,81.1655,81.3511,81.1655,81.3511,9581.0
2021-01-08 12:20:00,92.02,92.08,91.91,91.99,9812.0,81.3423,81.3953,81.245,81.3158,9812.0
2021-01-08 12:30:00,91.96,92.02,91.9,91.95,7255.0,81.2892,81.3423,81.2362,81.2804,7255.0
2021-01-08 12:40:00,91.97,92.05,91.92,91.96,8805.0,81.2981,81.3688,81.2539,81.2892,8805.0
2021-01-08 12:50:00,91.95,92.03,91.91,91.94,7841.0,81.2804,81.3511,81.245,81.2716,7841.0
2021-01-08 13:00:00,91.95,91.96,91.79,91.8,9339.0,81.2804,81.2892,81.139,81.1478,9339.0
2021-01-08 13:10:00,91.82,91.85,91.59,91.59,15347.0,81.1655,81.192,80.9622,80.9622,15347.0
2021-01-08 13:20:00,91.58,91.59,91.35,91.46,11406.0,80.9533,80.9622,80.75,80.8473,11406.0
2021-01-08 13:30:00,91.51,91.57,91.33,91.55,9579.0,80.8914,80.9445,80.7323,80.9268,9579.0
2021-01-08 13:40:00,91.5,91.5,91.24,91.42,7601.0,80.8826,80.8826,80.6528,80.8119,7601.0
2021-01-08 13:50:00,91.4,91.44,91.31,91.36,16648.0,80.7942,80.8296,80.7147,80.7589,16648.0
2021-01-08 14:00:00,91.39,91.69,91.39,91.69,6726.0,80.7854,81.0506,80.7854,81.0506,6726.0
2021-01-08 14:10:00,91.67,91.79,91.59,91.79,7905.0,81.0329,81.139,80.9622,81.139,7905.0
2021-01-08 14:20:00,91.8,91.92,91.71,91.86,17860.0,81.1478,81.2539,81.0682,81.2008,17860.0
2021-01-08 14:30:00,91.86,91.92,91.81,91.86,12338.0,81.2008,81.2539,81.1566,81.2008,12338.0
2021-01-08 14:40:00,91.87,91.87,91.66,91.86,14810.0,81.2097,81.2097,81.024,81.2008,14810.0
2021-01-08 14:50:00,91.88,92.09,91.88,91.95,12295.0,81.2185,81.4041,81.2185,81.2804,12295.0
2021-01-08 15:00:00,91.98,92.11,91.98,92.09,14310.0,81.3069,81.4218,81.3069,81.4041,14310.0
2021-01-08 15:10:00,92.08,92.17,91.99,92.02,14902.0,81.3953,81.4749,81.3158,81.3423,14902.0
2021-01-08 15:20:00,91.98,92.03,91.85,91.98,24766.0,81.3069,81.3511,81.192,81.3069,24766.0
2021-01-08 15:30:00,91.99,92.08,91.91,92.05,25058.0,81.3158,81.3953,81.245,81.3688,25058.0
2021-01-08 15:40:00,92.05,92.16,92.01,92.1,38828.0,81.3688,81.466,81.3334,81.413,38828.0
2021-01-08 15:50:00,92.14,92.24,91.94,92.02,115902.0,81.4483,81.5367,81.2716,81.3423,115902.0
2021-01-11 09:30:00,91.54,91.94,91.24,91.47,31778.0,80.918,81.2716,80.6528,80.8561,31778.0
2021-01-11 09:40:00,91.43,91.64,91.27,91.52,8143.0,80.8207,81.0064,80.6793,80.9003,8143.0
2021-01-11 09:50:00,91.56,91.7,91.32,91.38,11640.0,80.9356,81.0594,80.7235,80.7765,11640.0
2021-01-11 10:00:00,91.35,91.39,91.11,91.12,6511.0,80.75,80.7854,80.5379,80.5467,6511.0
2021-01-11 10:10:00,91.15,91.16,90.78,90.78,18464.0,80.5732,80.5821,80.2462,80.2462,18464.0
2021-01-11 10:20:00,90.8,91.21,90.8,91.11,10375.0,80.2638,80.6263,80.2638,80.5379,10375.0
2021-01-11 10:30:00,91.08,91.21,91.05,91.07,9299.0,80.5113,80.6263,80.4848,80.5025,9299.0
2021-01-11 10:40:00,91.1,91.13,90.82,90.89,7885.0,80.529,80.5555,80.2815,80.3434,7885.0
2021-01-11 10:50:00,90.87,91.09,90.86,91.07,6451.0,80.3257,80.5202,80.3169,80.5025,6451.0
2021-01-11 11:00:00,91.08,91.27,91.07,91.09,9292.0,80.5113,80.6793,80.5025,80.5202,9292.0
2021-01-11 11:10:00,91.09,91.12,90.95,91.12,7064.0,80.5202,80.5467,80.3964,80.5467,7064.0
2021-01-11 11:20:00,91.11,91.41,91.11,91.4,9514.0,80.5379,80.8031,80.5379,80.7942,9514.0
2021-01-11 11:30:00,91.35,91.37,91.12,91.2,10084.0,80.75,80.7677,80.5467,80.6174,10084.0
2021-01-11 11:40:00,91.16,91.16,91.02,91.02,4567.0,80.5821,80.5821,80.4583,80.4583,4567.0
2021-01-11 11:50:00,91.05,91.07,90.99,91.02,9459.0,80.4848,80.5025,80.4318,80.4583,9459.0
2021-01-11 12:00:00,91.02,91.02,90.91,91.02,6255.0,80.4583,80.4583,80.3611,80.4583,6255.0
2021-01-11 12:10:00,91.0,91.08,90.99,91.0,4661.0,80.4406,80.5113,80.4318,80.4406,4661.0
2021-01-11 12:20:00,91.0,91.15,90.99,91.15,6752.0,80.4406,80.5732,80.4318,80.5732,6752.0
2021-01-11 12:30:00,91.2,91.24,91.15,91.15,4695.0,80.6174,80.6528,80.5732,80.5732,4695.0
2021-01-11 12:40:00,91.18,91.18,91.06,91.14,7679.0,80.5997,80.5997,80.4937,80.5644,7679.0
2021-01-11 12:50:00,91.15,91.22,91.13,91.15,4812.0,80.5732,80.6351,80.5555,80.5732,4812.0
2021-01-11 13:00:00,91.16,91.16,91.08,91.13,6716.0,80.5821,80.5821,80.5113,80.5555,6716.0
2021-01-11 13:10:00,91.13,91.2,91.1,91.1,7443.0,80.5555,80.6174,80.529,80.529,7443.0
2021-01-11 13:20:00,91.08,91.09,90.96,90.98,4895.0,80.5113,80.5202,80.4053,80.4229,4895.0
2021-01-11 13:30:00,90.98,91.02,90.94,90.98,9211.0,80.4229,80.4583,80.3876,80.4229,9211.0
2021-01-11 13:40:00,90.96,90.96,90.69,90.69,5216.0,80.4053,80.4053,80.1666,80.1666,5216.0
2021-01-11 13:50:00,90.68,90.78,90.67,90.67,5673.0,80.1578,80.2462,80.1489,80.1489,5673.0
2021-01-11 14:00:00,90.68,90.78,90.58,90.77,8796.0,80.1578,80.2462,80.0694,80.2373,8796.0
2021-01-11 14:10:00,90.76,90.79,90.67,90.68,11482.0,80.2285,80.255,80.1489,80.1578,11482.0
2021-01-11 14:20:00,90.68,90.79,90.66,90.77,18516.0,80.1578,80.255,80.1401,80.2373,18516.0
2021-01-11 14:30:00,90.75,90.94,90.71,90.92,7205.0,80.2196,80.3876,80.1843,80.3699,7205.0
2021-01-11 14:40:00,90.9,91.08,90.9,91.04,9312.0,80.3522,80.5113,80.3522,80.476,9312.0
2021-01-11 14:50:00,91.02,91.18,90.96,91.14,8423.0,80.4583,80.5997,80.4053,80.5644,8423.0
2021-01-11 15:00:00,91.15,91.16,90.9,90.94,18552.0,80.5732,80.5821,80.3522,80.3876,18552.0
2021-01-11 15:10:00,90.93,91.0,90.87,90.92,8722.0,80.3788,80.4406,80.3257,80.3699,8722.0
2021-01-11 15:20:00,90.92,90.92,90.73,90.73,19742.0,80.3699,80.3699,80.202,80.202,19742.0
2021-01-11 15:30:00,90.73,90.95,90.71,90.76,20977.0,80.202,80.3964,80.1843,80.2285,20977.0
2021-01-11 15:40:00,90.76,91.09,90.74,91.09,22522.0,80.2285,80.5202,80.2108,80.5202,22522.0
2021-01-11 15:50:00,91.09,91.11,90.86,91.0,98320.0,80.5202,80.5379,80.3169,80.4406,98320.0
2021-01-12 09:30:00,90.78,90.78,89.53,89.54,59254.0,80.2462,80.2462,79.1412,79.15,59254.0
2021-01-12 09:40:00,89.54,89.98,89.54,89.98,34419.0,79.15,79.539,79.15,79.539,34419.0
2021-01-12 09:50:00,89.94,90.09,89.8,90.04,16125.0,79.5036,79.6362,79.3799,79.592,16125.0
2021-01-12 10:00:00,90.03,90.18,89.9,90.14,17842.0,79.5832,79.7158,79.4683,79.6804,17842.0
2021-01-12 10:10:00,90.19,90.59,90.19,90.54,10412.0,79.7246,80.0782,79.7246,80.034,10412.0
2021-01-12 10:20:00,90.59,90.69,90.41,90.47,10592.0,80.0782,80.1666,79.9191,79.9721,10592.0
2021-01-12 10:30:00,90.51,90.51,90.23,90.42,11891.0,80.0075,80.0075,79.76,79.9279,11891.0
2021-01-12 10:40:00,90.44,90.49,90.16,90.27,9334.0,79.9456,79.9898,79.6981,79.7953,9334.0
2021-01-12 10:50:00,90.27,90.33,90.19,90.31,28223.0,79.7953,79.8484,79.7246,79.8307,28223.0
2021-01-12 11:00:00,90.31,90.7,90.22,90.67,9798.0,79.8307,80.1754,79.7511,80.1489,9798.0
2021-01-12 11:10:00,90.71,90.88,90.71,90.77,12220.0,80.1843,80.3346,80.1843,80.2373,12220.0
2021-01-12 11:20:00,90.79,90.9,90.67,90.77,11700.0,80.255,80.3522,80.1489,80.2373,11700.0
2021-01-12 11:30:00,90.78,90.78,90.54,90.55,13433.0,80.2462,80.2462,80.034,80.0428,13433.0
2021-01-12 11:40:00,90.56,90.58,90.29,90.29,13436.0,80.0517,80.0694,79.813,79.813,13436.0
2021-01-12 11:50:00,90.29,90.31,90.13,90.3,8137.0,79.813,79.8307,79.6716,79.8219,8137.0
2021-01-12 12:00:00,90.33,90.34,89.83,89.87,13448.0,79.8484,79.8572,79.4064,79.4418,13448.0
2021-01-12 12:10:00,89.84,89.84,89.6,89.61,38252.0,79.4152,79.4152,79.2031,79.2119,38252.0
2021-01-12 12:20:00,89.6,89.75,89.52,89.75,9975.0,79.2031,79.3357,79.1324,79.3357,9975.0
2021-01-12 12:30:00,89.74,89.95,89.64,89.93,8458.0,79.3268,79.5125,79.2384,79.4948,8458.0
2021-01-12 12:40:00,89.94,90.2,89.88,90.16,12402.0,79.5036,79.7335,79.4506,79.6981,12402.0
2021-01-12 12:50:00,90.19,90.32,90.19,90.22,12295.0,79.7246,79.8395,79.7246,79.7511,12295.0
2021-01-12 13:00:00,90.25,90.28,90.13,90.28,4442.0,79.7777,79.8042,79.6716,79.8042,4442.0
2021-01-12 13:10:00,90.3,90.47,90.3,90.41,9457.0,79.8219,79.9721,79.8219,79.9191,9457.0
2021-01-12 13:20:00,90.4,90.83,90.4,90.83,11508.0,79.9103,80.2904,79.9103,80.2904,11508.0
2021-01-12 13:30:00,90.83,91.08,90.83,91.0,18537.0,80.2904,80.5113,80.2904,80.4406,18537.0
2021-01-12 13:40:00,90.99,91.02,90.86,90.86,9642.0,80.4318,80.4583,80.3169,80.3169,9642.0
2021-01-12 13:50:00,90.8,90.86,90.72,90.83,7492.0,80.2638,80.3169,80.1931,80.2904,7492.0
2021-01-12 14:00:00,90.86,90.96,90.83,90.86,7686.0,80.3169,80.4053,80.2904,80.3169,7686.0
2021-01-12 14:10:00,90.87,90.93,90.8,90.84,6791.0,80.3257,80.3788,80.2638,80.2992,6791.0
2021-01-12 14:20:00,90.86,90.87,90.72,90.79,11386.0,80.3169,80.3257,80.1931,80.255,11386.0
2021-01-12 14:30:00,90.79,91.05,90.78,90.86,7223.0,80.255,80.4848,80.2462,80.3169,7223.0
2021-01-12 14:40:00,90.86,90.87,90.74,90.86,4896.0,80.3169,80.3257,80.2108,80.3169,4896.0
2021-01-12 14:50:00,90.83,90.9,90.71,90.86,10832.0,80.2904,80.3522,80.1843,80.3169,10832.0
2021-01-12 15:00:00,90.86,90.99,90.85,90.88,8825.0,80.3169,80.4318,80.308,80.3346,8825.0
2021-01-12 15:10:00,90.87,90.98,90.82,90.88,10321.0,80.3257,80.4229,80.2815,80.3346,10321.0
2021-01-12 15:20:00,90.86,90.92,90.78,90.79,8630.0,80.3169,80.3699,80.2462,80.255,8630.0
2021-01-12 15:30:00,90.78,90.84,90.67,90.72,15614.0,80.2462,80.2992,80.1489,80.1931,15614.0
2021-01-12 15:40:00,90.71,90.83,90.71,90.83,17575.0,80.1843,80.2904,80.1843,80.2904,17575.0
2021-01-12 15:50:00,90.88,90.94,90.69,90.73,65433.0,80.3346,80.3876,80.1666,80.202,65433.0
2021-01-13 09:30:00,90.28,90.46,89.89,89.89,34083.0,79.8042,79.9633,79.4594,79.4594,34083.0
2021-01-13 09:40:00,89.93,90.11,89.71,89.8,21704.0,79.4948,79.6539,79.3003,79.3799,21704.0
2021-01-13 09:50:00,89.77,90.0,89.67,89.78,33001.0,79.3534,79.5567,79.265,79.3622,33001.0
2021-01-13 10:00:00,89.76,89.9,89.5,89.68,17609.0,79.3445,79.4683,79.1147,79.2738,17609.0
2021-01-13 10:10:00,89.7,89.8,89.63,89.71,16396.0,79.2915,79.3799,79.2296,79.3003,16396.0
2021-01-13 10:20:00,89.66,89.69,89.52,89.56,15284.0,79.2561,79.2826,79.1324,79.1677,15284.0
2021-01-13 10:30:00,89.57,89.71,89.45,89.57,18683.0,79.1766,79.3003,79.0705,79.1766,18683.0
2021-01-13 10:40:00,89.56,89.58,89.42,89.44,25577.0,79.1677,79.1854,79.044,79.0616,25577.0
2021-01-13 10:50:00,89.43,89.59,89.4,89.4,9251.0,79.0528,79.1942,79.0263,79.0263,9251.0
2021-01-13 11:00:00,89.46,89.61,89.37,89.45,21293.0,79.0793,79.2119,78.9998,79.0705,21293.0
2021-01-13 11:10:00,89.45,89.68,89.39,89.6,21195.0,79.0705,79.2738,79.0174,79.2031,21195.0
2021-01-13 11:20:00,89.6,89.91,89.57,89.69,18022.0,79.2031,79.4771,79.1766,79.2826,18022.0
2021-01-13 11:30:00,89.68,89.94,89.65,89.94,16742.0,79.2738,79.5036,79.2473,79.5036,16742.0
2021-01-13 11:40:00,89.94,90.01,89.84,89.96,22235.0,79.5036,79.5655,79.4152,79.5213,22235.0
2021-01-13 11:50:00,89.97,89.98,89.83,89.94,19588.0,79.5301,79.539,79.4064,79.5036,19588.0
2021-01-13 12:00:00,89.98,89.98,89.89,89.93,17656.0,79.539,79.539,79.4594,79.4948,17656.0
2021-01-13 12:10:00,89.92,90.1,89.9,90.06,21723.0,79.4859,79.6451,79.4683,79.6097,21723.0
2021-01-13 12:20:00,90.04,90.1,89.88,90.03,22959.0,79.592,79.6451,79.4506,79.5832,22959.0
2021-01-13 12:30:00,90.02,90.03,89.78,89.85,15914.0,79.5743,79.5832,79.3622,79.4241,15914.0
2021-01-13 12:40:00,89.87,90.01,89.84,89.97,19785.0,79.4418,79.5655,79.4152,79.5301,19785.0
2021-01-13 12:50:00,89.95,90.05,89.94,89.95,16392.0,79.5125,79.6009,79.5036,79.5125,16392.0
2021-01-13 13:00:00,89.95,89.96,89.82,89.88,17058.0,79.5125,79.5213,79.3976,79.4506,17058.0
2021-01-13 13:10:00,89.91,90.06,89.9,90.02,14571.0,79.4771,79.6097,79.4683,79.5743,14571.0
2021-01-13 13:20:00,90.02,90.12,90.01,90.12,18059.0,79.5743,79.6627,79.5655,79.6627,18059.0
2021-01-13 13:30:00,90.1,90.2,90.08,90.19,13006.0,79.6451,79.7335,79.6274,79.7246,13006.0
2021-01-13 13:40:00,90.21,90.22,90.05,90.07,11698.0,79.7423,79.7511,79.6009,79.6185,11698.0
2021-01-13 13:50:00,90.07,90.08,89.88,89.91,12096.0,79.6185,79.6274,79.4506,79.4771,12096.0
2021-01-13 14:00:00,89.93,90.06,89.81,89.93,24357.0,79.4948,79.6097,79.3887,79.4948,24357.0
2021-01-13 14:10:00,89.95,89.98,89.9,89.97,14881.0,79.5125,79.539,79.4683,79.5301,14881.0
2021-01-13 14:20:00,89.97,90.03,89.97,89.98,17038.0,79.5301,79.5832,79.5301,79.539,17038.0
2021-01-13 14:30:00,90.0,90.03,89.93,89.93,13837.0,79.5567,79.5832,79.4948,79.4948,13837.0
2021-01-13 14:40:00,89.93,89.93,89.75,89.75,17121.0,79.4948,79.4948,79.3357,79.3357,17121.0
2021-01-13 14:50:00,89.77,89.81,89.53,89.58,290947.0,79.3534,79.3887,79.1412,79.1854,290947.0
2021-01-13 15:00:00,89.61,89.7,89.5,89.53,19302.0,79.2119,79.2915,79.1147,79.1412,19302.0
2021-01-13 15:10:00,89.56,89.68,89.53,89.53,17356.0,79.1677,79.2738,79.1412,79.1412,17356.0
2021-01-13 15:20:00,89.55,89.59,89.48,89.58,14685.0,79.1589,79.1942,79.097,79.1854,14685.0
2021-01-13 15:30:00,89.58,89.69,89.49,89.64,28477.0,79.1854,79.2826,79.1058,79.2384,28477.0
2021-01-13 15:40:00,89.65,89.86,89.64,89.81,30125.0,79.2473,79.4329,79.2384,79.3887,30125.0
2021-01-13 15:50:00,89.83,89.9,89.49,89.55,152148.0,79.4064,79.4683,79.1058,79.1589,152148.0
2021-01-14 09:30:00,89.66,89.81,89.05,89.19,34451.0,79.2561,79.3887,78.7169,78.8407,34451.0
2021-01-14 09:40:00,89.33,89.44,89.1,89.23,18350.0,78.9644,79.0616,78.7611,78.876,18350.0
2021-01-14 09:50:00,89.2,89.21,89.0,89.11,22673.0,78.8495,78.8583,78.6727,78.7699,22673.0
2021-01-14 10:00:00,89.08,89.15,88.86,88.89,25010.0,78.7434,78.8053,78.5489,78.5755,25010.0
2021-01-14 10:10:00,88.92,89.08,88.83,88.98,13784.0,78.602,78.7434,78.5224,78.655,13784.0
2021-01-14 10:20:00,89.0,89.01,88.83,88.83,13576.0,78.6727,78.6815,78.5224,78.5224,13576.0
2021-01-14 10:30:00,88.83,88.92,88.72,88.88,24316.0,78.5224,78.602,78.4252,78.5666,24316.0
2021-01-14 10:40:00,88.88,88.95,88.75,88.84,10701.0,78.5666,78.6285,78.4517,78.5313,10701.0
2021-01-14 10:50:00,88.87,89.02,88.86,88.97,11779.0,78.5578,78.6904,78.5489,78.6462,11779.0
2021-01-14 11:00:00,88.99,89.0,88.83,88.93,5989.0,78.6639,78.6727,78.5224,78.6108,5989.0
2021-01-14 11:10:00,88.95,89.06,88.93,89.04,14948.0,78.6285,78.7257,78.6108,78.7081,14948.0
2021-01-14 11:20:00,89.02,89.04,88.77,88.8,25752.0,78.6904,78.7081,78.4694,78.4959,25752.0
2021-01-14 11:30:00,88.81,88.82,88.53,88.55,19167.0,78.5047,78.5136,78.2572,78.2749,19167.0
2021-01-14 11:40:00,88.61,88.69,88.58,88.69,6223.0,78.328,78.3987,78.3014,78.3987,6223.0
2021-01-14 11:50:00,88.62,88.82,88.59,88.73,16762.0,78.3368,78.5136,78.3103,78.434,16762.0
2021-01-14 12:00:00,88.72,89.05,88.7,88.85,18594.0,78.4252,78.7169,78.4075,78.5401,18594.0
2021-01-14 12:10:00,88.84,88.97,88.84,88.9,7414.0,78.5313,78.6462,78.5313,78.5843,7414.0
2021-01-14 12:20:00,88.9,89.0,88.89,88.91,13773.0,78.5843,78.6727,78.5755,78.5931,13773.0
2021-01-14 12:30:00,88.91,88.93,88.77,88.77,10730.0,78.5931,78.6108,78.4694,78.4694,10730.0
2021-01-14 12:40:00,88.77,88.81,88.7,88.75,7394.0,78.4694,78.5047,78.4075,78.4517,7394.0
2021-01-14 12:50:00,88.77,89.03,88.76,89.02,4877.0,78.4694,78.6992,78.4606,78.6904,4877.0
2021-01-14 13:00:00,89.03,89.04,88.86,88.89,4795.0,78.6992,78.7081,78.5489,78.5755,4795.0
2021-01-14 13:10:00,88.87,88.89,88.8,88.84,6779.0,78.5578,78.5755,78.4959,78.5313,6779.0
2021-01-14 13:20:00,88.82,88.85,88.74,88.83,5653.0,78.5136,78.5401,78.4429,78.5224,5653.0
2021-01-14 13:30:00,88.8,88.93,88.76,88.91,10334.0,78.4959,78.6108,78.4606,78.5931,10334.0
2021-01-14 13:40:00,88.98,88.99,88.85,88.86,22756.0,78.655,78.6639,78.5401,78.5489,22756.0
2021-01-14 13:50:00,88.87,88.89,88.68,88.7,5579.0,78.5578,78.5755,78.3898,78.4075,5579.0
2021-01-14 14:00:00,88.71,88.8,88.71,88.78,3996.0,78.4164,78.4959,78.4164,78.4782,3996.0
2021-01-14 14:10:00,88.76,88.88,88.74,88.76,20082.0,78.4606,78.5666,78.4429,78.4606,20082.0
2021-01-14 14:20:00,88.76,88.76,88.65,88.69,5037.0,78.4606,78.4606,78.3633,78.3987,5037.0
2021-01-14 14:30:00,88.72,88.72,88.64,88.66,7365.0,78.4252,78.4252,78.3545,78.3722,7365.0
2021-01-14 14:40:00,88.66,88.7,88.55,88.56,13767.0,78.3722,78.4075,78.2749,78.2838,13767.0
2021-01-14 14:50:00,88.56,88.56,88.36,88.48,19365.0,78.2838,78.2838,78.107,78.213,19365.0
2021-01-14 15:00:00,88.49,88.55,88.46,88.48,15645.0,78.2219,78.2749,78.1954,78.213,15645.0
2021-01-14 15:10:00,88.48,88.51,88.23,88.27,23354.0,78.213,78.2396,77.9921,78.0274,23354.0
2021-01-14 15:20:00,88.23,88.32,88.13,88.23,24268.0,77.9921,78.0716,77.9037,77.9921,24268.0
2021-01-14 15:30:00,88.23,88.41,88.23,88.4,40866.0,77.9921,78.1512,77.9921,78.1423,40866.0
2021-01-14 15:40:00,88.4,88.56,88.34,88.45,51525.0,78.1423,78.2838,78.0893,78.1865,51525.0
2021-01-14 15:50:00,88.47,88.48,87.9,88.07,232531.0,78.2042,78.213,77.7003,77.8506,232531.0
2021-01-15 09:30:00,87.56,88.05,86.95,87.06,146613.0,77.3998,77.8329,76.8606,76.9578,146613.0
2021-01-15 09:40:00,87.16,87.68,87.13,87.68,19376.0,77.0462,77.5059,77.0197,77.5059,19376.0
2021-01-15 09:50:00,87.67,87.72,87.28,87.58,13720.0,77.497,77.5412,77.1523,77.4175,13720.0
2021-01-15 10:00:00,87.58,87.8,87.25,87.31,24338.0,77.4175,77.6119,77.1258,77.1788,24338.0
2021-01-15 10:10:00,87.31,87.44,87.21,87.26,15265.0,77.1788,77.2937,77.0904,77.1346,15265.0
2021-01-15 10:20:00,87.23,87.3,87.07,87.07,12150.0,77.1081,77.17,76.9667,76.9667,12150.0
2021-01-15 10:30:00,87.14,87.35,87.03,87.34,14744.0,77.0285,77.2142,76.9313,77.2053,14744.0
2021-01-15 10:40:00,87.36,87.44,87.22,87.23,17078.0,77.223,77.2937,77.0992,77.1081,17078.0
2021-01-15 10:50:00,87.23,87.36,87.2,87.31,14380.0,77.1081,77.223,77.0816,77.1788,14380.0
2021-01-15 11:00:00,87.32,87.32,86.99,87.14,17782.0,77.1876,77.1876,76.8959,77.0285,17782.0
2021-01-15 11:10:00,87.14,87.66,87.08,87.64,14118.0,77.0285,77.4882,76.9755,77.4705,14118.0
2021-01-15 11:20:00,87.62,87.85,87.61,87.83,10508.0,77.4528,77.6561,77.444,77.6385,10508.0
2021-01-15 11:30:00,87.81,87.92,87.74,87.75,17065.0,77.6208,77.718,77.5589,77.5677,17065.0
2021-01-15 11:40:00,87.75,87.82,87.49,87.49,20493.0,77.5677,77.6296,77.3379,77.3379,20493.0
2021-01-15 11:50:00,87.51,87.55,87.28,87.29,20099.0,77.3556,77.391,77.1523,77.1611,20099.0
2021-01-15 12:00:00,87.31,87.56,87.27,87.48,9191.0,77.1788,77.3998,77.1434,77.3291,9191.0
2021-01-15 12:10:00,87.47,87.62,87.39,87.6,9326.0,77.3202,77.4528,77.2495,77.4352,9326.0
2021-01-15 12:20:00,87.62,87.69,87.46,87.64,11146.0,77.4528,77.5147,77.3114,77.4705,11146.0
2021-01-15 12:30:00,87.65,87.7,87.58,87.6,14092.0,77.4794,77.5236,77.4175,77.4352,14092.0
2021-01-15 12:40:00,87.62,87.74,87.6,87.64,16259.0,77.4528,77.5589,77.4352,77.4705,16259.0
2021-01-15 12:50:00,87.65,87.75,87.61,87.7,23356.0,77.4794,77.5677,77.444,77.5236,23356.0
2021-01-15 13:00:00,87.7,87.72,87.53,87.7,17448.0,77.5236,77.5412,77.3733,77.5236,17448.0
2021-01-15 13:10:00,87.71,87.76,87.59,87.7,42399.0,77.5324,77.5766,77.4263,77.5236,42399.0
2021-01-15 13:20:00,87.71,87.79,87.61,87.61,32213.0,77.5324,77.6031,77.444,77.444,32213.0
2021-01-15 13:30:00,87.62,87.65,87.53,87.63,14515.0,77.4528,77.4794,77.3733,77.4617,14515.0
2021-01-15 13:40:00,87.63,87.71,87.59,87.62,19781.0,77.4617,77.5324,77.4263,77.4528,19781.0
2021-01-15 13:50:00,87.62,87.64,87.53,87.57,13635.0,77.4528,77.4705,77.3733,77.4086,13635.0
2021-01-15 14:00:00,87.59,87.64,87.52,87.58,14467.0,77.4263,77.4705,77.3644,77.4175,14467.0
2021-01-15 14:10:00,87.56,87.71,87.53,87.65,14084.0,77.3998,77.5324,77.3733,77.4794,14084.0
2021-01-15 14:20:00,87.64,87.9,87.64,87.85,12004.0,77.4705,77.7003,77.4705,77.6561,12004.0
2021-01-15 14:30:00,87.86,88.09,87.85,88.07,20128.0,77.665,77.8683,77.6561,77.8506,20128.0
2021-01-15 14:40:00,88.07,88.36,88.06,88.32,25446.0,77.8506,78.107,77.8418,78.0716,25446.0
2021-01-15 14:50:00,88.31,88.33,88.16,88.31,19974.0,78.0628,78.0804,77.9302,78.0628,19974.0
2021-01-15 15:00:00,88.32,88.38,88.14,88.19,12521.0,78.0716,78.1246,77.9125,77.9567,12521.0
2021-01-15 15:10:00,88.21,88.51,88.21,88.46,19244.0,77.9744,78.2396,77.9744,78.1954,19244.0
2021-01-15 15:20:00,88.46,88.48,88.27,88.31,18911.0,78.1954,78.213,78.0274,78.0628,18911.0
2021-01-15 15:30:00,88.31,88.39,88.2,88.29,24641.0,78.0628,78.1335,77.9655,78.0451,24641.0
2021-01-15 15:40:00,88.32,88.43,88.16,88.2,35853.0,78.0716,78.1688,77.9302,77.9655,35853.0
2021-01-15 15:50:00,88.22,88.45,88.22,88.37,123973.0,77.9832,78.1865,77.9832,78.1158,123973.0
2021-01-19 09:30:00,88.69,89.19,88.43,88.44,28936.0,78.3987,78.8407,78.1688,78.1777,28936.0
2021-01-19 09:40:00,88.46,88.54,88.18,88.18,15398.0,78.1954,78.2661,77.9479,77.9479,15398.0
2021-01-19 09:50:00,88.14,88.33,88.05,88.27,15682.0,77.9125,78.0804,77.8329,78.0274,15682.0
2021-01-19 10:00:00,88.35,88.44,88.16,88.33,12660.0,78.0981,78.1777,77.9302,78.0804,12660.0
2021-01-19 10:10:00,88.34,88.54,88.17,88.43,16603.0,78.0893,78.2661,77.939,78.1688,16603.0
2021-01-19 10:20:00,88.41,88.56,88.26,88.53,15460.0,78.1512,78.2838,78.0186,78.2572,15460.0
2021-01-19 10:30:00,88.56,88.68,88.43,88.48,15640.0,78.2838,78.3898,78.1688,78.213,15640.0
2021-01-19 10:40:00,88.45,88.64,88.43,88.49,15413.0,78.1865,78.3545,78.1688,78.2219,15413.0
2021-01-19 10:50:00,88.52,88.81,88.44,88.81,9658.0,78.2484,78.5047,78.1777,78.5047,9658.0
2021-01-19 11:00:00,88.83,88.94,88.62,88.64,36686.0,78.5224,78.6197,78.3368,78.3545,36686.0
2021-01-19 11:10:00,88.66,88.66,88.32,88.36,16896.0,78.3722,78.3722,78.0716,78.107,16896.0
2021-01-19 11:20:00,88.4,88.42,88.22,88.33,9943.0,78.1423,78.16,77.9832,78.0804,9943.0
2021-01-19 11:30:00,88.34,88.45,88.12,88.2,14061.0,78.0893,78.1865,77.8948,77.9655,14061.0
2021-01-19 11:40:00,88.24,88.28,88.17,88.28,9229.0,78.0009,78.0362,77.939,78.0362,9229.0
2021-01-19 11:50:00,88.31,88.46,88.28,88.36,10008.0,78.0628,78.1954,78.0362,78.107,10008.0
2021-01-19 12:00:00,88.35,88.48,88.35,88.4,8076.0,78.0981,78.213,78.0981,78.1423,8076.0
2021-01-19 12:10:00,88.4,88.5,88.36,88.45,10895.0,78.1423,78.2307,78.107,78.1865,10895.0
2021-01-19 12:20:00,88.46,88.52,88.36,88.38,8650.0,78.1954,78.2484,78.107,78.1246,8650.0
2021-01-19 12:30:00,88.39,88.44,88.27,88.31,8788.0,78.1335,78.1777,78.0274,78.0628,8788.0
2021-01-19 12:40:00,88.31,88.57,88.31,88.43,9922.0,78.0628,78.2926,78.0628,78.1688,9922.0
2021-01-19 12:50:00,88.44,88.46,88.26,88.26,11359.0,78.1777,78.1954,78.0186,78.0186,11359.0
2021-01-19 13:00:00,88.29,88.63,88.29,88.61,20369.0,78.0451,78.3456,78.0451,78.328,20369.0
2021-01-19 13:10:00,88.6,88.6,88.41,88.41,19383.0,78.3191,78.3191,78.1512,78.1512,19383.0
2021-01-19 13:20:00,88.42,88.46,88.33,88.35,13569.0,78.16,78.1954,78.0804,78.0981,13569.0
2021-01-19 13:30:00,88.35,88.52,88.35,88.46,17163.0,78.0981,78.2484,78.0981,78.1954,17163.0
2021-01-19 13:40:00,88.47,88.48,88.35,88.42,13332.0,78.2042,78.213,78.0981,78.16,13332.0
2021-01-19 13:50:00,88.49,88.51,88.42,88.48,14113.0,78.2219,78.2396,78.16,78.213,14113.0
2021-01-19 14:00:00,88.5,88.5,88.33,88.47,16954.0,78.2307,78.2307,78.0804,78.2042,16954.0
2021-01-19 14:10:00,88.46,88.5,88.38,88.41,12993.0,78.1954,78.2307,78.1246,78.1512,12993.0
2021-01-19 14:20:00,88.4,88.5,88.34,88.39,15943.0,78.1423,78.2307,78.0893,78.1335,15943.0
2021-01-19 14:30:00,88.39,88.44,88.32,88.33,12656.0,78.1335,78.1777,78.0716,78.0804,12656.0
2021-01-19 14:40:00,88.34,88.43,88.29,88.36,10155.0,78.0893,78.1688,78.0451,78.107,10155.0
2021-01-19 14:50:00,88.35,88.45,88.33,88.43,16680.0,78.0981,78.1865,78.0804,78.1688,16680.0
2021-01-19 15:00:00,88.44,88.52,88.42,88.44,21879.0,78.1777,78.2484,78.16,78.1777,21879.0
2021-01-19 15:10:00,88.44,88.47,88.29,88.45,29052.0,78.1777,78.2042,78.0451,78.1865,29052.0
2021-01-19 15:20:00,88.45,88.47,88.33,88.41,34563.0,78.1865,78.2042,78.0804,78.1512,34563.0
2021-01-19 15:30:00,88.4,88.41,88.27,88.41,18288.0,78.1423,78.1512,78.0274,78.1512,18288.0
2021-01-19 15:40:00,88.38,88.47,88.34,88.37,22448.0,78.1246,78.2042,78.0893,78.1158,22448.0
2021-01-19 15:50:00,88.42,88.5,88.27,88.34,92287.0,78.16,78.2307,78.0274,78.0893,92287.0
2021-01-20 09:30:00,87.8,88.79,87.8,87.96,56933.0,77.6119,78.4871,77.6119,77.7534,56933.0
2021-01-20 09:40:00,87.93,88.24,87.89,88.17,21664.0,77.7269,78.0009,77.6915,77.939,21664.0
2021-01-20 09:50:00,88.24,88.45,88.18,88.19,19827.0,78.0009,78.1865,77.9479,77.9567,19827.0
2021-01-20 10:00:00,88.2,88.48,88.2,88.3,25204.0,77.9655,78.213,77.9655,78.0539,25204.0
2021-01-20 10:10:00,88.31,88.74,88.31,88.69,33563.0,78.0628,78.4429,78.0628,78.3987,33563.0
2021-01-20 10:20:00,88.68,88.94,88.68,88.7,21524.0,78.3898,78.6197,78.3898,78.4075,21524.0
2021-01-20 10:30:00,88.7,88.8,88.62,88.73,20979.0,78.4075,78.4959,78.3368,78.434,20979.0
2021-01-20 10:40:00,88.73,89.15,88.73,89.15,19542.0,78.434,78.8053,78.434,78.8053,19542.0
2021-01-20 10:50:00,89.23,89.31,88.87,88.87,23930.0,78.876,78.9467,78.5578,78.5578,23930.0
2021-01-20 11:00:00,88.89,88.94,88.66,88.9,17075.0,78.5755,78.6197,78.3722,78.5843,17075.0
2021-01-20 11:10:00,88.85,89.02,88.72,88.92,17180.0,78.5401,78.6904,78.4252,78.602,17180.0
2021-01-20 11:20:00,88.89,88.95,88.73,88.81,15669.0,78.5755,78.6285,78.434,78.5047,15669.0
2021-01-20 11:30:00,88.81,88.92,88.76,88.89,11512.0,78.5047,78.602,78.4606,78.5755,11512.0
2021-01-20 11:40:00,88.88,88.93,88.75,88.83,16819.0,78.5666,78.6108,78.4517,78.5224,16819.0
2021-01-20 11:50:00,88.85,88.95,88.79,88.88,18236.0,78.5401,78.6285,78.4871,78.5666,18236.0
2021-01-20 12:00:00,88.88,89.13,88.86,89.05,14711.0,78.5666,78.7876,78.5489,78.7169,14711.0
2021-01-20 12:10:00,89.05,89.05,88.92,88.94,10744.0,78.7169,78.7169,78.602,78.6197,10744.0
2021-01-20 12:20:00,88.95,88.97,88.84,88.89,33810.0,78.6285,78.6462,78.5313,78.5755,33810.0
2021-01-20 12:30:00,88.9,89.07,88.89,88.98,7048.0,78.5843,78.7346,78.5755,78.655,7048.0
2021-01-20 12:40:00,89.0,89.03,88.84,88.85,13760.0,78.6727,78.6992,78.5313,78.5401,13760.0
2021-01-20 12:50:00,88.87,88.97,88.83,88.97,15596.0,78.5578,78.6462,78.5224,78.6462,15596.0
2021-01-20 13:00:00,89.0,89.07,88.95,88.99,9363.0,78.6727,78.7346,78.6285,78.6639,9363.0
2021-01-20 13:10:00,88.99,89.01,88.9,88.93,16692.0,78.6639,78.6815,78.5843,78.6108,16692.0
2021-01-20 13:20:00,88.95,89.01,88.88,88.98,12708.0,78.6285,78.6815,78.5666,78.655,12708.0
2021-01-20 13:30:00,88.99,89.25,88.97,89.24,32434.0,78.6639,78.8937,78.6462,78.8849,32434.0
2021-01-20 13:40:00,89.26,89.28,89.12,89.12,16612.0,78.9025,78.9202,78.7788,78.7788,16612.0
2021-01-20 13:50:00,89.14,89.36,89.14,89.35,15470.0,78.7965,78.9909,78.7965,78.9821,15470.0
2021-01-20 14:00:00,89.33,89.54,89.32,89.42,25192.0,78.9644,79.15,78.9556,79.044,25192.0
2021-01-20 14:10:00,89.42,89.42,89.08,89.09,20741.0,79.044,79.044,78.7434,78.7523,20741.0
2021-01-20 14:20:00,89.09,89.21,89.09,89.15,12558.0,78.7523,78.8583,78.7523,78.8053,12558.0
2021-01-20 14:30:00,89.15,89.22,89.08,89.22,15598.0,78.8053,78.8672,78.7434,78.8672,15598.0
2021-01-20 14:40:00,89.2,89.28,89.12,89.22,21017.0,78.8495,78.9202,78.7788,78.8672,21017.0
2021-01-20 14:50:00,89.22,89.24,89.1,89.15,13658.0,78.8672,78.8849,78.7611,78.8053,13658.0
2021-01-20 15:00:00,89.16,89.27,89.14,89.23,8953.0,78.8141,78.9114,78.7965,78.876,8953.0
2021-01-20 15:10:00,89.23,89.24,89.04,89.16,16651.0,78.876,78.8849,78.7081,78.8141,16651.0
2021-01-20 15:20:00,89.17,89.36,89.16,89.3,18373.0,78.823,78.9909,78.8141,78.9379,18373.0
2021-01-20 15:30:00,89.3,89.48,89.24,89.45,22790.0,78.9379,79.097,78.8849,79.0705,22790.0
2021-01-20 15:40:00,89.45,89.63,89.43,89.53,46187.0,79.0705,79.2296,79.0528,79.1412,46187.0
2021-01-20 15:50:00,89.39,89.53,89.2,89.35,121779.0,79.0174,79.1412,78.8495,78.9821,121779.0
2021-01-21 09:30:00,88.95,89.37,88.43,88.67,24482.0,78.6285,78.9998,78.1688,78.381,24482.0
2021-01-21 09:40:00,88.51,89.04,88.51,88.78,10039.0,78.2396,78.7081,78.2396,78.4782,10039.0
2021-01-21 09:50:00,88.75,88.78,88.54,88.63,12074.0,78.4517,78.4782,78.2661,78.3456,12074.0
2021-01-21 10:00:00,88.71,88.87,88.55,88.82,17240.0,78.4164,78.5578,78.2749,78.5136,17240.0
2021-01-21 10:10:00,88.78,88.86,88.72,88.76,24227.0,78.4782,78.5489,78.4252,78.4606,24227.0
2021-01-21 10:20:00,88.74,88.87,88.7,88.75,18114.0,78.4429,78.5578,78.4075,78.4517,18114.0
2021-01-21 10:30:00,88.75,88.79,88.4,88.4,32073.0,78.4517,78.4871,78.1423,78.1423,32073.0
2021-01-21 10:40:00,88.37,88.38,87.9,87.9,29632.0,78.1158,78.1246,77.7003,77.7003,29632.0
2021-01-21 10:50:00,87.9,87.96,87.71,87.8,35213.0,77.7003,77.7534,77.5324,77.6119,35213.0
2021-01-21 11:00:00,87.81,87.88,87.59,87.66,29206.0,77.6208,77.6827,77.4263,77.4882,29206.0
2021-01-21 11:10:00,87.68,87.84,87.56,87.8,21003.0,77.5059,77.6473,77.3998,77.6119,21003.0
2021-01-21 11:20:00,87.78,87.82,87.62,87.65,28993.0,77.5943,77.6296,77.4528,77.4794,28993.0
2021-01-21 11:30:00,87.64,87.64,87.38,87.49,23412.0,77.4705,77.4705,77.2407,77.3379,23412.0
2021-01-21 11:40:00,87.49,87.61,87.43,87.59,26528.0,77.3379,77.444,77.2849,77.4263,26528.0
2021-01-21 11:50:00,87.59,87.73,87.59,87.71,21576.0,77.4263,77.5501,77.4263,77.5324,21576.0
2021-01-21 12:00:00,87.73,87.75,87.67,87.67,19887.0,77.5501,77.5677,77.497,77.497,19887.0
2021-01-21 12:10:00,87.66,87.7,87.53,87.57,28912.0,77.4882,77.5236,77.3733,77.4086,28912.0
2021-01-21 12:20:00,87.56,87.68,87.44,87.44,33566.0,77.3998,77.5059,77.2937,77.2937,33566.0
2021-01-21 12:30:00,87.43,87.49,87.25,87.29,26431.0,77.2849,77.3379,77.1258,77.1611,26431.0
2021-01-21 12:40:00,87.29,87.56,87.29,87.51,13754.0,77.1611,77.3998,77.1611,77.3556,13754.0
2021-01-21 12:50:00,87.51,87.62,87.28,87.61,26025.0,77.3556,77.4528,77.1523,77.444,26025.0
2021-01-21 13:00:00,87.62,87.7,87.49,87.69,15953.0,77.4528,77.5236,77.3379,77.5147,15953.0
2021-01-21 13:10:00,87.67,87.73,87.63,87.71,18970.0,77.497,77.5501,77.4617,77.5324,18970.0
2021-01-21 13:20:00,87.7,87.73,87.65,87.7,12490.0,77.5236,77.5501,77.4794,77.5236,12490.0
2021-01-21 13:30:00,87.71,87.75,87.64,87.71,15526.0,77.5324,77.5677,77.4705,77.5324,15526.0
2021-01-21 13:40:00,87.7,87.77,87.63,87.76,21843.0,77.5236,77.5854,77.4617,77.5766,21843.0
2021-01-21 13:50:00,87.8,87.87,87.7,87.72,22959.0,77.6119,77.6738,77.5236,77.5412,22959.0
2021-01-21 14:00:00,87.71,87.75,87.67,87.75,17027.0,77.5324,77.5677,77.497,77.5677,17027.0
2021-01-21 14:10:00,87.75,87.87,87.73,87.78,18969.0,77.5677,77.6738,77.5501,77.5943,18969.0
2021-01-21 14:20:00,87.76,87.76,87.67,87.69,9927.0,77.5766,77.5766,77.497,77.5147,9927.0
2021-01-21 14:30:00,87.69,87.87,87.69,87.87,12784.0,77.5147,77.6738,77.5147,77.6738,12784.0
2021-01-21 14:40:00,87.84,87.85,87.66,87.67,25823.0,77.6473,77.6561,77.4882,77.497,25823.0
2021-01-21 14:50:00,87.67,87.73,87.63,87.65,19565.0,77.497,77.5501,77.4617,77.4794,19565.0
2021-01-21 15:00:00,87.65,87.72,87.6,87.67,15929.0,77.4794,77.5412,77.4352,77.497,15929.0
2021-01-21 15:10:00,87.7,87.7,87.57,87.65,13680.0,77.5236,77.5236,77.4086,77.4794,13680.0
2021-01-21 15:20:00,87.65,87.73,87.64,87.7,17277.0,77.4794,77.5501,77.4705,77.5236,17277.0
2021-01-21 15:30:00,87.7,87.81,87.64,87.67,23293.0,77.5236,77.6208,77.4705,77.497,23293.0
2021-01-21 15:40:00,87.67,87.82,87.66,87.67,29649.0,77.497,77.6296,77.4882,77.497,29649.0
2021-01-21 15:50:00,87.65,87.7,87.43,87.55,100273.0,77.4794,77.5236,77.2849,77.391,100273.0
2021-01-22 09:30:00,87.2,87.23,86.38,86.59,61232.0,77.0816,77.1081,76.3567,76.5424,61232.0
2021-01-22 09:40:00,86.67,86.84,86.37,86.39,20288.0,76.6131,76.7633,76.3479,76.3656,20288.0
2021-01-22 09:50:00,86.5,86.8,86.43,86.8,10375.0,76.4628,76.728,76.4009,76.728,10375.0
2021-01-22 10:00:00,86.81,86.97,86.77,86.93,12060.0,76.7368,76.8783,76.7015,76.8429,12060.0
2021-01-22 10:10:00,86.93,86.98,86.81,86.83,12948.0,76.8429,76.8871,76.7368,76.7545,12948.0
2021-01-22 10:20:00,86.83,86.83,86.65,86.69,19688.0,76.7545,76.7545,76.5954,76.6307,19688.0
2021-01-22 10:30:00,86.67,86.8,86.66,86.8,9935.0,76.6131,76.728,76.6042,76.728,9935.0
2021-01-22 10:40:00,86.83,86.83,86.62,86.66,12810.0,76.7545,76.7545,76.5689,76.6042,12810.0
2021-01-22 10:50:00,86.63,86.68,86.55,86.62,16409.0,76.5777,76.6219,76.507,76.5689,16409.0
2021-01-22 11:00:00,86.61,86.9,86.61,86.87,12815.0,76.56,76.8164,76.56,76.7899,12815.0
2021-01-22 11:10:00,86.83,86.88,86.75,86.75,13504.0,76.7545,76.7987,76.6838,76.6838,13504.0
2021-01-22 11:20:00,86.72,86.83,86.7,86.72,9965.0,76.6573,76.7545,76.6396,76.6573,9965.0
2021-01-22 11:30:00,86.74,86.95,86.71,86.88,16461.0,76.6749,76.8606,76.6484,76.7987,16461.0
2021-01-22 11:40:00,86.92,87.16,86.91,87.12,23362.0,76.8341,77.0462,76.8252,77.0109,23362.0
2021-01-22 11:50:00,87.11,87.24,87.11,87.2,13750.0,77.002,77.1169,77.002,77.0816,13750.0
2021-01-22 12:00:00,87.22,87.41,87.18,87.37,25416.0,77.0992,77.2672,77.0639,77.2318,25416.0
2021-01-22 12:10:00,87.37,87.45,87.3,87.42,14260.0,77.2318,77.3026,77.17,77.276,14260.0
2021-01-22 12:20:00,87.4,87.42,87.28,87.31,9724.0,77.2584,77.276,77.1523,77.1788,9724.0
2021-01-22 12:30:00,87.33,87.34,87.17,87.34,11291.0,77.1965,77.2053,77.0551,77.2053,11291.0
2021-01-22 12:40:00,87.3,87.49,87.3,87.43,11087.0,77.17,77.3379,77.17,77.2849,11087.0
2021-01-22 12:50:00,87.45,87.45,87.24,87.26,12552.0,77.3026,77.3026,77.1169,77.1346,12552.0
2021-01-22 13:00:00,87.26,87.32,87.23,87.26,9063.0,77.1346,77.1876,77.1081,77.1346,9063.0
2021-01-22 13:10:00,87.25,87.36,87.21,87.36,5687.0,77.1258,77.223,77.0904,77.223,5687.0
2021-01-22 13:20:00,87.39,87.46,87.34,87.46,8614.0,77.2495,77.3114,77.2053,77.3114,8614.0
2021-01-22 13:30:00,87.45,87.46,87.31,87.37,18964.0,77.3026,77.3114,77.1788,77.2318,18964.0
2021-01-22 13:40:00,87.44,87.46,87.28,87.28,12613.0,77.2937,77.3114,77.1523,77.1523,12613.0
2021-01-22 13:50:00,87.27,87.32,87.13,87.2,13533.0,77.1434,77.1876,77.0197,77.0816,13533.0
2021-01-22 14:00:00,87.19,87.2,87.1,87.1,10158.0,77.0727,77.0816,76.9932,76.9932,10158.0
2021-01-22 14:10:00,87.07,87.15,87.06,87.09,8288.0,76.9667,77.0374,76.9578,76.9843,8288.0
2021-01-22 14:20:00,87.07,87.12,87.02,87.08,8102.0,76.9667,77.0109,76.9225,76.9755,8102.0
2021-01-22 14:30:00,87.06,87.2,87.01,87.17,15814.0,76.9578,77.0816,76.9136,77.0551,15814.0
2021-01-22 14:40:00,87.17,87.21,87.12,87.14,6949.0,77.0551,77.0904,77.0109,77.0285,6949.0
2021-01-22 14:50:00,87.14,87.38,87.12,87.33,15035.0,77.0285,77.2407,77.0109,77.1965,15035.0
2021-01-22 15:00:00,87.33,87.39,87.29,87.34,5087.0,77.1965,77.2495,77.1611,77.2053,5087.0
2021-01-22 15:10:00,87.34,87.34,87.11,87.14,14906.0,77.2053,77.2053,77.002,77.0285,14906.0
2021-01-22 15:20:00,87.15,87.31,87.13,87.25,12012.0,77.0374,77.1788,77.0197,77.1258,12012.0
2021-01-22 15:30:00,87.29,87.29,87.01,87.09,15698.0,77.1611,77.1611,76.9136,76.9843,15698.0
2021-01-22 15:40:00,87.09,87.27,87.09,87.18,25982.0,76.9843,77.1434,76.9843,77.0639,25982.0
2021-01-22 15:50:00,87.17,87.22,86.8,86.8,159256.0,77.0551,77.0992,76.728,76.728,159256.0
2021-01-25 09:30:00,86.67,87.04,86.1,86.17,30696.0,76.6131,76.9401,76.1092,76.1711,30696.0
2021-01-25 09:40:00,86.39,86.39,86.01,86.1,19302.0,76.3656,76.3656,76.0297,76.1092,19302.0
2021-01-25 09:50:00,86.18,86.19,85.75,85.75,17320.0,76.1799,76.1888,75.7998,75.7998,17320.0
2021-01-25 10:00:00,85.75,86.04,85.72,85.92,12416.0,75.7998,76.0562,75.7733,75.9501,12416.0
2021-01-25 10:10:00,85.88,85.97,85.75,85.94,22801.0,75.9147,75.9943,75.7998,75.9678,22801.0
2021-01-25 10:20:00,85.92,86.04,85.86,86.01,29156.0,75.9501,76.0562,75.8971,76.0297,29156.0
2021-01-25 10:30:00,86.01,86.23,86.01,86.08,41789.0,76.0297,76.2241,76.0297,76.0915,41789.0
2021-01-25 10:40:00,86.09,86.19,86.03,86.08,16979.0,76.1004,76.1888,76.0473,76.0915,16979.0
2021-01-25 10:50:00,86.09,86.21,85.9,86.01,44709.0,76.1004,76.2064,75.9324,76.0297,44709.0
2021-01-25 11:00:00,86.05,86.22,85.73,85.97,72131.0,76.065,76.2153,75.7821,75.9943,72131.0
2021-01-25 11:10:00,86.02,86.23,85.6,85.84,17989.0,76.0385,76.2241,75.6672,75.8794,17989.0
2021-01-25 11:20:00,85.82,86.17,85.77,86.05,21972.0,75.8617,76.1711,75.8175,76.065,21972.0
2021-01-25 11:30:00,86.06,86.31,85.95,86.31,15528.0,76.0739,76.2948,75.9766,76.2948,15528.0
2021-01-25 11:40:00,86.33,86.53,86.23,86.53,15472.0,76.3125,76.4893,76.2241,76.4893,15472.0
2021-01-25 11:50:00,86.52,86.53,86.36,86.42,19009.0,76.4805,76.4893,76.339,76.3921,19009.0
2021-01-25 12:00:00,86.42,86.57,86.41,86.52,14894.0,76.3921,76.5247,76.3832,76.4805,14894.0
2021-01-25 12:10:00,86.52,86.69,86.44,86.69,17359.0,76.4805,76.6307,76.4098,76.6307,17359.0
2021-01-25 12:20:00,86.71,86.86,86.62,86.73,28241.0,76.6484,76.781,76.5689,76.6661,28241.0
2021-01-25 12:30:00,86.72,86.82,86.57,86.7,16112.0,76.6573,76.7457,76.5247,76.6396,16112.0
2021-01-25 12:40:00,86.69,86.85,86.59,86.81,57233.0,76.6307,76.7722,76.5424,76.7368,57233.0
2021-01-25 12:50:00,86.83,86.91,86.75,86.79,28367.0,76.7545,76.8252,76.6838,76.7191,28367.0
2021-01-25 13:00:00,86.8,86.97,86.75,86.87,37307.0,76.728,76.8783,76.6838,76.7899,37307.0
2021-01-25 13:10:00,86.87,87.2,86.87,87.1,39615.0,76.7899,77.0816,76.7899,76.9932,39615.0
2021-01-25 13:20:00,87.12,87.26,87.08,87.17,20094.0,77.0109,77.1346,76.9755,77.0551,20094.0
2021-01-25 13:30:00,87.17,87.28,87.11,87.28,22840.0,77.0551,77.1523,77.002,77.1523,22840.0
2021-01-25 13:40:00,87.3,87.3,86.97,86.99,21281.0,77.17,77.17,76.8783,76.8959,21281.0
2021-01-25 13:50:00,86.98,87.0,86.78,86.84,34268.0,76.8871,76.9048,76.7103,76.7633,34268.0
2021-01-25 14:00:00,86.86,86.88,86.74,86.84,32746.0,76.781,76.7987,76.6749,76.7633,32746.0
2021-01-25 14:10:00,86.82,86.85,86.65,86.73,26027.0,76.7457,76.7722,76.5954,76.6661,26027.0
2021-01-25 14:20:00,86.75,86.8,86.67,86.77,26107.0,76.6838,76.728,76.6131,76.7015,26107.0
2021-01-25 14:30:00,86.74,86.9,86.74,86.79,36405.0,76.6749,76.8164,76.6749,76.7191,36405.0
2021-01-25 14:40:00,86.78,86.8,86.52,86.52,17710.0,76.7103,76.728,76.4805,76.4805,17710.0
2021-01-25 14:50:00,86.54,86.58,86.51,86.52,18635.0,76.4982,76.5335,76.4716,76.4805,18635.0
2021-01-25 15:00:00,86.52,86.57,86.44,86.49,24720.0,76.4805,76.5247,76.4098,76.454,24720.0
2021-01-25 15:10:00,86.49,86.5,86.26,86.47,35004.0,76.454,76.4628,76.2506,76.4363,35004.0
2021-01-25 15:20:00,86.44,86.55,86.44,86.54,22439.0,76.4098,76.507,76.4098,76.4982,22439.0
2021-01-25 15:30:00,86.53,86.65,86.47,86.55,46742.0,76.4893,76.5954,76.4363,76.507,46742.0
2021-01-25 15:40:00,86.56,86.7,86.47,86.63,60129.0,76.5158,76.6396,76.4363,76.5777,60129.0
2021-01-25 15:50:00,86.65,87.05,86.63,86.98,236684.0,76.5954,76.949,76.5777,76.8871,236684.0
2021-01-26 09:30:00,87.26,87.26,86.56,86.92,80675.0,77.1346,77.1346,76.5158,76.8341,80675.0
2021-01-26 09:40:00,86.84,87.24,86.65,86.88,39923.0,76.7633,77.1169,76.5954,76.7987,39923.0
2021-01-26 09:50:00,86.88,87.16,86.7,87.13,39107.0,76.7987,77.0462,76.6396,77.0197,39107.0
2021-01-26 10:00:00,87.17,87.3,87.09,87.28,24559.0,77.0551,77.17,76.9843,77.1523,24559.0
2021-01-26 10:10:00,87.24,87.63,87.15,87.44,39125.0,77.1169,77.4617,77.0374,77.2937,39125.0
2021-01-26 10:20:00,87.41,87.41,87.22,87.22,12529.0,77.2672,77.2672,77.0992,77.0992,12529.0
2021-01-26 10:30:00,87.25,87.27,86.95,86.98,9772.0,77.1258,77.1434,76.8606,76.8871,9772.0
2021-01-26 10:40:00,86.97,87.19,86.95,87.14,14887.0,76.8783,77.0727,76.8606,77.0285,14887.0
2021-01-26 10:50:00,87.12,87.25,86.98,87.05,13308.0,77.0109,77.1258,76.8871,76.949,13308.0
2021-01-26 11:00:00,87.04,87.2,86.93,87.02,16992.0,76.9401,77.0816,76.8429,76.9225,16992.0
2021-01-26 11:10:00,86.98,87.0,86.85,86.9,15856.0,76.8871,76.9048,76.7722,76.8164,15856.0
2021-01-26 11:20:00,86.89,87.15,86.89,87.13,9488.0,76.8075,77.0374,76.8075,77.0197,9488.0
2021-01-26 11:30:00,87.15,87.18,87.09,87.11,10915.0,77.0374,77.0639,76.9843,77.002,10915.0
2021-01-26 11:40:00,87.09,87.19,86.95,86.99,19018.0,76.9843,77.0727,76.8606,76.8959,19018.0
2021-01-26 11:50:00,87.0,87.05,86.98,87.03,9836.0,76.9048,76.949,76.8871,76.9313,9836.0
2021-01-26 12:00:00,87.02,87.17,87.02,87.1,11334.0,76.9225,77.0551,76.9225,76.9932,11334.0
2021-01-26 12:10:00,87.1,87.19,87.08,87.15,12024.0,76.9932,77.0727,76.9755,77.0374,12024.0
2021-01-26 12:20:00,87.15,87.18,87.05,87.05,7172.0,77.0374,77.0639,76.949,76.949,7172.0
2021-01-26 12:30:00,87.05,87.09,87.0,87.02,13658.0,76.949,76.9843,76.9048,76.9225,13658.0
2021-01-26 12:40:00,87.02,87.03,86.81,86.84,10985.0,76.9225,76.9313,76.7368,76.7633,10985.0
2021-01-26 12:50:00,86.84,87.0,86.83,86.98,19104.0,76.7633,76.9048,76.7545,76.8871,19104.0
2021-01-26 13:00:00,86.98,87.06,86.95,87.02,11056.0,76.8871,76.9578,76.8606,76.9225,11056.0
2021-01-26 13:10:00,87.01,87.11,86.99,87.06,15462.0,76.9136,77.002,76.8959,76.9578,15462.0
2021-01-26 13:20:00,87.05,87.12,87.01,87.02,7975.0,76.949,77.0109,76.9136,76.9225,7975.0
2021-01-26 13:30:00,87.04,87.08,87.0,87.07,13635.0,76.9401,76.9755,76.9048,76.9667,13635.0
2021-01-26 13:40:00,87.06,87.16,87.05,87.12,13313.0,76.9578,77.0462,76.949,77.0109,13313.0
2021-01-26 13:50:00,87.13,87.16,87.11,87.14,8514.0,77.0197,77.0462,77.002,77.0285,8514.0
2021-01-26 14:00:00,87.15,87.26,87.15,87.26,9942.0,77.0374,77.1346,77.0374,77.1346,9942.0
2021-01-26 14:10:00,87.26,87.39,87.26,87.3,25277.0,77.1346,77.2495,77.1346,77.17,25277.0
2021-01-26 14:20:00,87.31,87.37,87.14,87.22,12478.0,77.1788,77.2318,77.0285,77.0992,12478.0
2021-01-26 14:30:00,87.22,87.3,87.19,87.19,16015.0,77.0992,77.17,77.0727,77.0727,16015.0
2021-01-26 14:40:00,87.19,87.29,87.17,87.25,15958.0,77.0727,77.1611,77.0551,77.1258,15958.0
2021-01-26 14:50:00,87.26,87.5,87.24,87.49,16195.0,77.1346,77.3468,77.1169,77.3379,16195.0
2021-01-26 15:00:00,87.51,87.66,87.46,87.61,19752.0,77.3556,77.4882,77.3114,77.444,19752.0
2021-01-26 15:10:00,87.68,87.8,87.59,87.76,28404.0,77.5059,77.6119,77.4263,77.5766,28404.0
2021-01-26 15:20:00,87.78,88.03,87.78,87.98,84064.0,77.5943,77.8153,77.5943,77.7711,84064.0
2021-01-26 15:30:00,87.96,87.98,87.69,87.73,41446.0,77.7534,77.7711,77.5147,77.5501,41446.0
2021-01-26 15:40:00,87.73,87.82,87.56,87.58,50549.0,77.5501,77.6296,77.3998,77.4175,50549.0
2021-01-26 15:50:00,87.59,87.64,87.12,87.32,217854.0,77.4263,77.4705,77.0109,77.1876,217854.0
2021-01-27 09:30:00,86.19,86.79,85.3,85.87,108718.0,76.1888,76.7191,75.402,75.9059,108718.0
2021-01-27 09:40:00,85.95,86.29,85.61,86.0,55274.0,75.9766,76.2772,75.6761,76.0208,55274.0
2021-01-27 09:50:00,86.06,86.9,86.03,86.53,64374.0,76.0739,76.8164,76.0473,76.4893,64374.0
2021-01-27 10:00:00,86.42,87.19,86.31,86.96,49065.0,76.3921,77.0727,76.2948,76.8694,49065.0
2021-01-27 10:10:00,86.89,87.23,86.7,86.88,44071.0,76.8075,77.1081,76.6396,76.7987,44071.0
2021-01-27 10:20:00,86.96,87.67,86.96,87.5,49621.0,76.8694,77.497,76.8694,77.3468,49621.0
2021-01-27 10:30:00,87.44,87.62,86.97,87.02,39579.0,77.2937,77.4528,76.8783,76.9225,39579.0
2021-01-27 10:40:00,86.97,87.17,86.88,87.06,23631.0,76.8783,77.0551,76.7987,76.9578,23631.0
2021-01-27 10:50:00,87.04,87.18,86.89,87.02,43045.0,76.9401,77.0639,76.8075,76.9225,43045.0
2021-01-27 11:00:00,87.05,87.07,86.63,86.68,30587.0,76.949,76.9667,76.5777,76.6219,30587.0
2021-01-27 11:10:00,86.63,86.66,86.25,86.34,56261.0,76.5777,76.6042,76.2418,76.3214,56261.0
2021-01-27 11:20:00,86.35,86.49,86.27,86.3,38484.0,76.3302,76.454,76.2595,76.286,38484.0
2021-01-27 11:30:00,86.3,86.43,85.97,86.41,102279.0,76.286,76.4009,75.9943,76.3832,102279.0
2021-01-27 11:40:00,86.43,86.48,86.18,86.19,51776.0,76.4009,76.4451,76.1799,76.1888,51776.0
2021-01-27 11:50:00,86.2,86.34,86.16,86.29,20533.0,76.1976,76.3214,76.1622,76.2772,20533.0
2021-01-27 12:00:00,86.32,86.57,86.21,86.5,27612.0,76.3037,76.5247,76.2064,76.4628,27612.0
2021-01-27 12:10:00,86.55,87.05,86.55,86.97,14539.0,76.507,76.949,76.507,76.8783,14539.0
2021-01-27 12:20:00,86.98,87.5,86.97,87.42,45918.0,76.8871,77.3468,76.8783,77.276,45918.0
2021-01-27 12:30:00,87.35,87.42,87.08,87.31,115779.0,77.2142,77.276,76.9755,77.1788,115779.0
2021-01-27 12:40:00,87.3,87.45,87.12,87.41,83738.0,77.17,77.3026,77.0109,77.2672,83738.0
2021-01-27 12:50:00,87.42,87.57,87.37,87.42,21353.0,77.276,77.4086,77.2318,77.276,21353.0
2021-01-27 13:00:00,87.42,87.5,87.37,87.44,21872.0,77.276,77.3468,77.2318,77.2937,21872.0
2021-01-27 13:10:00,87.44,87.57,87.37,87.51,19416.0,77.2937,77.4086,77.2318,77.3556,19416.0
2021-01-27 13:20:00,87.49,87.78,87.41,87.72,22721.0,77.3379,77.5943,77.2672,77.5412,22721.0
2021-01-27 13:30:00,87.72,87.86,87.66,87.76,23158.0,77.5412,77.665,77.4882,77.5766,23158.0
2021-01-27 13:40:00,87.76,88.17,87.7,88.03,83005.0,77.5766,77.939,77.5236,77.8153,83005.0
2021-01-27 13:50:00,88.0,88.15,87.82,88.0,72026.0,77.7887,77.9213,77.6296,77.7887,72026.0
2021-01-27 14:00:00,87.97,88.08,87.45,87.63,66701.0,77.7622,77.8595,77.3026,77.4617,66701.0
2021-01-27 14:10:00,87.64,87.72,87.32,87.32,42390.0,77.4705,77.5412,77.1876,77.1876,42390.0
2021-01-27 14:20:00,87.35,87.35,87.12,87.27,37410.0,77.2142,77.2142,77.0109,77.1434,37410.0
2021-01-27 14:30:00,87.28,87.53,87.21,87.5,84781.0,77.1523,77.3733,77.0904,77.3468,84781.0
2021-01-27 14:40:00,87.49,87.79,87.17,87.34,94103.0,77.3379,77.6031,77.0551,77.2053,94103.0
2021-01-27 14:50:00,87.32,87.4,87.01,87.24,72715.0,77.1876,77.2584,76.9136,77.1169,72715.0
2021-01-27 15:00:00,87.26,87.42,87.21,87.37,81333.0,77.1346,77.276,77.0904,77.2318,81333.0
2021-01-27 15:10:00,87.38,87.58,87.27,87.31,64572.0,77.2407,77.4175,77.1434,77.1788,64572.0
2021-01-27 15:20:00,87.29,87.44,87.18,87.25,131109.0,77.1611,77.2937,77.0639,77.1258,131109.0
2021-01-27 15:30:00,87.26,87.33,87.01,87.12,214807.0,77.1346,77.1965,76.9136,77.0109,214807.0
2021-01-27 15:40:00,87.12,87.24,87.0,87.16,86252.0,77.0109,77.1169,76.9048,77.0462,86252.0
2021-01-27 15:50:00,87.16,87.58,87.09,87.31,301289.0,77.0462,77.4175,76.9843,77.1788,301289.0
2021-01-28 09:30:00,88.14,89.27,87.9,89.04,49549.0,77.9125,78.9114,77.7003,78.7081,49549.0
2021-01-28 09:40:00,89.0,89.63,88.99,89.62,15421.0,78.6727,79.2296,78.6639,79.2208,15421.0
2021-01-28 09:50:00,89.61,89.73,89.23,89.31,29134.0,79.2119,79.318,78.876,78.9467,29134.0
2021-01-28 10:00:00,89.26,89.72,89.21,89.58,25816.0,78.9025,79.3092,78.8583,79.1854,25816.0
2021-01-28 10:10:00,89.58,90.13,89.55,90.12,56171.0,79.1854,79.6716,79.1589,79.6627,56171.0
2021-01-28 10:20:00,90.07,90.07,89.34,89.34,40015.0,79.6185,79.6185,78.9733,78.9733,40015.0
2021-01-28 10:30:00,89.38,89.54,89.18,89.21,49654.0,79.0086,79.15,78.8318,78.8583,49654.0
2021-01-28 10:40:00,89.22,90.0,89.1,90.0,86608.0,78.8672,79.5567,78.7611,79.5567,86608.0
2021-01-28 10:50:00,89.97,89.97,89.46,89.74,48838.0,79.5301,79.5301,79.0793,79.3268,48838.0
2021-01-28 11:00:00,89.78,89.98,89.63,89.91,41583.0,79.3622,79.539,79.2296,79.4771,41583.0
2021-01-28 11:10:00,89.91,90.1,89.72,89.88,57030.0,79.4771,79.6451,79.3092,79.4506,57030.0
2021-01-28 11:20:00,89.9,90.04,89.76,89.81,67164.0,79.4683,79.592,79.3445,79.3887,67164.0
2021-01-28 11:30:00,89.83,89.89,89.5,89.77,49154.0,79.4064,79.4594,79.1147,79.3534,49154.0
2021-01-28 11:40:00,89.79,89.82,89.31,89.48,40675.0,79.371,79.3976,78.9467,79.097,40675.0
2021-01-28 11:50:00,89.54,89.74,89.47,89.51,18903.0,79.15,79.3268,79.0882,79.1235,18903.0
2021-01-28 12:00:00,89.59,89.66,89.46,89.55,30528.0,79.1942,79.2561,79.0793,79.1589,30528.0
2021-01-28 12:10:00,89.55,89.7,89.4,89.58,49652.0,79.1589,79.2915,79.0263,79.1854,49652.0
2021-01-28 12:20:00,89.58,89.78,89.56,89.77,49553.0,79.1854,79.3622,79.1677,79.3534,49553.0
2021-01-28 12:30:00,89.77,89.89,89.56,89.62,30173.0,79.3534,79.4594,79.1677,79.2208,30173.0
2021-01-28 12:40:00,89.59,89.65,89.46,89.52,32984.0,79.1942,79.2473,79.0793,79.1324,32984.0
2021-01-28 12:50:00,89.52,89.59,89.46,89.57,21549.0,79.1324,79.1942,79.0793,79.1766,21549.0
2021-01-28 13:00:00,89.57,89.67,89.48,89.61,48669.0,79.1766,79.265,79.097,79.2119,48669.0
2021-01-28 13:10:00,89.62,89.84,89.54,89.68,21575.0,79.2208,79.4152,79.15,79.2738,21575.0
2021-01-28 13:20:00,89.7,90.03,89.59,89.87,22781.0,79.2915,79.5832,79.1942,79.4418,22781.0
2021-01-28 13:30:00,89.91,89.97,89.86,89.93,16235.0,79.4771,79.5301,79.4329,79.4948,16235.0
2021-01-28 13:40:00,89.92,89.97,89.78,89.89,20175.0,79.4859,79.5301,79.3622,79.4594,20175.0
2021-01-28 13:50:00,89.86,89.95,89.68,89.95,21500.0,79.4329,79.5125,79.2738,79.5125,21500.0
2021-01-28 14:00:00,89.98,90.06,89.92,89.95,56559.0,79.539,79.6097,79.4859,79.5125,56559.0
2021-01-28 14:10:00,89.94,90.08,89.75,89.76,28626.0,79.5036,79.6274,79.3357,79.3445,28626.0
2021-01-28 14:20:00,89.76,89.77,89.57,89.57,26475.0,79.3445,79.3534,79.1766,79.1766,26475.0
2021-01-28 14:30:00,89.6,89.75,89.51,89.73,26447.0,79.2031,79.3357,79.1235,79.318,26447.0
2021-01-28 14:40:00,89.73,89.8,89.57,89.65,27625.0,79.318,79.3799,79.1766,79.2473,27625.0
2021-01-28 14:50:00,89.62,89.7,89.43,89.62,32374.0,79.2208,79.2915,79.0528,79.2208,32374.0
2021-01-28 15:00:00,89.61,89.71,89.46,89.67,35972.0,79.2119,79.3003,79.0793,79.265,35972.0
2021-01-28 15:10:00,89.67,89.82,89.65,89.75,125494.0,79.265,79.3976,79.2473,79.3357,125494.0
2021-01-28 15:20:00,89.75,89.82,89.65,89.71,85802.0,79.3357,79.3976,79.2473,79.3003,85802.0
2021-01-28 15:30:00,89.7,89.77,89.45,89.67,193197.0,79.2915,79.3534,79.0705,79.265,193197.0
2021-01-28 15:40:00,89.66,89.72,89.31,89.37,236525.0,79.2561,79.3092,78.9467,78.9998,236525.0
2021-01-28 15:50:00,89.4,89.53,89.03,89.09,421389.0,79.0263,79.1412,78.6992,78.7523,421389.0
2021-01-29 09:30:00,87.77,87.99,86.29,86.45,62590.0,78.1363,78.3322,76.8188,76.9612,62590.0
2021-01-29 09:40:00,86.6,87.43,86.24,87.39,27214.0,77.0947,77.8336,76.7742,77.798,27214.0
2021-01-29 09:50:00,87.36,87.55,87.14,87.35,25786.0,77.7713,77.9405,77.5755,77.7624,25786.0
2021-01-29 10:00:00,87.32,87.69,87.26,87.69,11742.0,77.7357,78.0651,77.6823,78.0651,11742.0
2021-01-29 10:10:00,87.66,87.92,87.47,87.56,18966.0,78.0384,78.2698,77.8692,77.9494,18966.0
2021-01-29 10:20:00,87.62,87.84,87.6,87.82,18387.0,78.0028,78.1986,77.985,78.1808,18387.0
2021-01-29 10:30:00,87.82,87.86,87.66,87.67,12779.0,78.1808,78.2164,78.0384,78.0473,12779.0
2021-01-29 10:40:00,87.67,87.76,87.36,87.68,61413.0,78.0473,78.1274,77.7713,78.0562,61413.0
2021-01-29 10:50:00,87.69,87.7,87.38,87.49,8010.0,78.0651,78.074,77.7891,77.887,8010.0
2021-01-29 11:00:00,87.48,87.58,87.21,87.49,20790.0,77.8781,77.9672,77.6378,77.887,20790.0
2021-01-29 11:10:00,87.35,87.39,87.04,87.15,19020.0,77.7624,77.798,77.4864,77.5844,19020.0
2021-01-29 11:20:00,87.09,87.3,86.93,87.07,22085.0,77.5309,77.7179,77.3885,77.5131,22085.0
2021-01-29 11:30:00,87.06,87.36,86.99,87.35,31173.0,77.5042,77.7713,77.4419,77.7624,31173.0
2021-01-29 11:40:00,87.37,87.5,87.15,87.28,17921.0,77.7802,77.8959,77.5844,77.7001,17921.0
2021-01-29 11:50:00,87.29,87.51,87.13,87.46,22232.0,77.709,77.9048,77.5666,77.8603,22232.0
2021-01-29 12:00:00,87.43,87.65,87.42,87.57,12576.0,77.8336,78.0295,77.8247,77.9583,12576.0
2021-01-29 12:10:00,87.56,87.65,87.02,87.22,67997.0,77.9494,78.0295,77.4686,77.6467,67997.0
2021-01-29 12:20:00,87.23,87.32,87.07,87.09,19712.0,77.6556,77.7357,77.5131,77.5309,19712.0
2021-01-29 12:30:00,87.08,87.17,86.88,86.98,21874.0,77.522,77.6022,77.344,77.433,21874.0
2021-01-29 12:40:00,87.02,87.4,86.83,86.84,22484.0,77.4686,77.8069,77.2995,77.3084,22484.0
2021-01-29 12:50:00,86.87,87.23,86.85,87.09,27759.0,77.3351,77.6556,77.3173,77.5309,27759.0
2021-01-29 13:00:00,87.05,87.2,86.92,87.04,18487.0,77.4953,77.6289,77.3796,77.4864,18487.0
2021-01-29 13:10:00,87.04,87.08,86.85,86.91,56748.0,77.4864,77.522,77.3173,77.3707,56748.0
2021-01-29 13:20:00,86.89,87.41,86.88,87.39,46642.0,77.3529,77.8158,77.344,77.798,46642.0
2021-01-29 13:30:00,87.36,87.39,87.17,87.26,27151.0,77.7713,77.798,77.6022,77.6823,27151.0
2021-01-29 13:40:00,87.24,87.28,87.04,87.09,19096.0,77.6645,77.7001,77.4864,77.5309,19096.0
2021-01-29 13:50:00,87.16,87.18,86.99,87.0,26306.0,77.5933,77.6111,77.4419,77.4508,26306.0
2021-01-29 14:00:00,86.99,87.43,86.99,87.38,16984.0,77.4419,77.8336,77.4419,77.7891,16984.0
2021-01-29 14:10:00,87.37,87.51,87.28,87.43,11910.0,77.7802,77.9048,77.7001,77.8336,11910.0
2021-01-29 14:20:00,87.45,87.49,87.26,87.26,20137.0,77.8514,77.887,77.6823,77.6823,20137.0
2021-01-29 14:30:00,87.24,87.28,87.1,87.22,73397.0,77.6645,77.7001,77.5398,77.6467,73397.0
2021-01-29 14:40:00,87.2,87.43,87.14,87.28,38517.0,77.6289,77.8336,77.5755,77.7001,38517.0
2021-01-29 14:50:00,87.3,87.45,87.18,87.2,20592.0,77.7179,77.8514,77.6111,77.6289,20592.0
2021-01-29 15:00:00,87.24,87.57,87.23,87.44,16729.0,77.6645,77.9583,77.6556,77.8425,16729.0
2021-01-29 15:10:00,87.47,87.58,87.42,87.42,15628.0,77.8692,77.9672,77.8247,77.8247,15628.0
2021-01-29 15:20:00,87.44,87.6,87.36,87.38,32135.0,77.8425,77.985,77.7713,77.7891,32135.0
2021-01-29 15:30:00,87.38,87.66,87.24,87.29,32033.0,77.7891,78.0384,77.6645,77.709,32033.0
2021-01-29 15:40:00,87.29,87.34,87.11,87.23,93019.0,77.709,77.7535,77.5488,77.6556,93019.0
2021-01-29 15:50:00,87.27,87.65,87.26,87.33,245541.0,77.6912,78.0295,77.6823,77.7446,245541.0
2021-02-01 09:30:00,87.77,88.21,87.51,87.94,54975.0,78.1363,78.528,77.9048,78.2877,54975.0
2021-02-01 09:40:00,87.87,88.14,87.68,88.04,21964.0,78.2253,78.4657,78.0562,78.3767,21964.0
2021-02-01 09:50:00,88.09,88.32,87.91,88.21,26330.0,78.4212,78.6259,78.2609,78.528,26330.0
2021-02-01 10:00:00,88.16,88.53,87.98,88.41,47200.0,78.4835,78.8129,78.3233,78.7061,47200.0
2021-02-01 10:10:00,88.4,88.52,88.25,88.43,43850.0,78.6972,78.804,78.5636,78.7239,43850.0
2021-02-01 10:20:00,88.46,88.61,88.4,88.45,33065.0,78.7506,78.8841,78.6972,78.7417,33065.0
2021-02-01 10:30:00,88.47,88.95,88.38,88.77,27849.0,78.7595,79.1868,78.6794,79.0265,27849.0
2021-02-01 10:40:00,88.81,88.98,88.7,88.91,21910.0,79.0622,79.2135,78.9642,79.1512,21910.0
2021-02-01 10:50:00,88.91,88.97,88.54,88.59,18994.0,79.1512,79.2046,78.8218,78.8663,18994.0
2021-02-01 11:00:00,88.55,88.85,88.55,88.71,32953.0,78.8307,79.0978,78.8307,78.9731,32953.0
2021-02-01 11:10:00,88.69,88.92,88.58,88.9,19900.0,78.9553,79.1601,78.8574,79.1423,19900.0
2021-02-01 11:20:00,88.88,89.11,88.85,89.08,14785.0,79.1245,79.3292,79.0978,79.3025,14785.0
2021-02-01 11:30:00,89.09,89.31,89.05,89.19,21748.0,79.3114,79.5073,79.2758,79.4004,21748.0
2021-02-01 11:40:00,89.23,89.44,89.23,89.31,16293.0,79.4361,79.623,79.4361,79.5073,16293.0
2021-02-01 11:50:00,89.28,89.48,89.22,89.47,31709.0,79.4806,79.6586,79.4272,79.6497,31709.0
2021-02-01 12:00:00,89.48,89.65,89.42,89.45,24190.0,79.6586,79.81,79.6052,79.6319,24190.0
2021-02-01 12:10:00,89.42,89.58,89.4,89.51,19085.0,79.6052,79.7476,79.5874,79.6853,19085.0
2021-02-01 12:20:00,89.5,89.5,89.12,89.12,35544.0,79.6764,79.6764,79.3381,79.3381,35544.0
2021-02-01 12:30:00,89.15,89.31,89.12,89.19,21697.0,79.3648,79.5073,79.3381,79.4004,21697.0
2021-02-01 12:40:00,89.17,89.22,88.97,89.04,14665.0,79.3826,79.4272,79.2046,79.2669,14665.0
2021-02-01 12:50:00,89.08,89.31,89.07,89.29,11928.0,79.3025,79.5073,79.2936,79.4895,11928.0
2021-02-01 13:00:00,89.29,89.32,89.1,89.3,17501.0,79.4895,79.5162,79.3203,79.4984,17501.0
2021-02-01 13:10:00,89.27,89.27,89.16,89.26,15677.0,79.4717,79.4717,79.3737,79.4628,15677.0
2021-02-01 13:20:00,89.26,89.3,89.22,89.26,15612.0,79.4628,79.4984,79.4272,79.4628,15612.0
2021-02-01 13:30:00,89.28,89.38,89.2,89.25,34627.0,79.4806,79.5696,79.4094,79.4539,34627.0
2021-02-01 13:40:00,89.25,89.33,89.2,89.27,18648.0,79.4539,79.5251,79.4094,79.4717,18648.0
2021-02-01 13:50:00,89.29,89.47,89.29,89.41,14701.0,79.4895,79.6497,79.4895,79.5963,14701.0
2021-02-01 14:00:00,89.41,89.48,89.34,89.38,14007.0,79.5963,79.6586,79.534,79.5696,14007.0
2021-02-01 14:10:00,89.39,89.61,89.37,89.6,20485.0,79.5785,79.7744,79.5607,79.7654,20485.0
2021-02-01 14:20:00,89.61,89.77,89.58,89.71,19055.0,79.7744,79.9168,79.7476,79.8634,19055.0
2021-02-01 14:30:00,89.72,89.83,89.64,89.72,18298.0,79.8723,79.9702,79.8011,79.8723,18298.0
2021-02-01 14:40:00,89.73,89.99,89.73,89.97,45450.0,79.8812,80.1126,79.8812,80.0948,45450.0
2021-02-01 14:50:00,89.98,90.01,89.65,89.69,59197.0,80.1037,80.1304,79.81,79.8456,59197.0
2021-02-01 15:00:00,89.69,89.73,89.54,89.54,40778.0,79.8456,79.8812,79.712,79.712,40778.0
2021-02-01 15:10:00,89.58,89.58,89.42,89.52,19860.0,79.7476,79.7476,79.6052,79.6942,19860.0
2021-02-01 15:20:00,89.5,89.54,89.29,89.29,20473.0,79.6764,79.712,79.4895,79.4895,20473.0
2021-02-01 15:30:00,89.31,89.43,89.28,89.33,46160.0,79.5073,79.6141,79.4806,79.5251,46160.0
2021-02-01 15:40:00,89.33,89.55,89.26,89.5,32493.0,79.5251,79.7209,79.4628,79.6764,32493.0
2021-02-01 15:50:00,89.5,89.56,89.26,89.3,147709.0,79.6764,79.7298,79.4628,79.4984,147709.0
2021-02-02 09:30:00,89.82,89.97,88.9,89.07,29025.0,79.9613,80.0948,79.1423,79.2936,29025.0
2021-02-02 09:40:00,89.11,89.34,89.02,89.28,12930.0,79.3292,79.534,79.2491,79.4806,12930.0
2021-02-02 09:50:00,89.24,89.83,89.08,89.69,13098.0,79.445,79.9702,79.3025,79.8456,13098.0
2021-02-02 10:00:00,89.7,90.04,89.67,89.97,13833.0,79.8545,80.1572,79.8278,80.0948,13833.0
2021-02-02 10:10:00,90.04,90.04,89.63,89.7,27471.0,80.1572,80.1572,79.7922,79.8545,27471.0
2021-02-02 10:20:00,89.73,89.93,89.55,89.56,30123.0,79.8812,80.0592,79.7209,79.7298,30123.0
2021-02-02 10:30:00,89.6,89.77,89.56,89.68,74268.0,79.7654,79.9168,79.7298,79.8367,74268.0
2021-02-02 10:40:00,89.69,89.75,89.52,89.7,81959.0,79.8456,79.899,79.6942,79.8545,81959.0
2021-02-02 10:50:00,89.7,89.72,89.38,89.42,41346.0,79.8545,79.8723,79.5696,79.6052,41346.0
2021-02-02 11:00:00,89.38,89.55,89.29,89.36,26489.0,79.5696,79.7209,79.4895,79.5518,26489.0
2021-02-02 11:10:00,89.33,89.63,89.33,89.53,48147.0,79.5251,79.7922,79.5251,79.7031,48147.0
2021-02-02 11:20:00,89.55,89.66,89.48,89.58,13062.0,79.7209,79.8189,79.6586,79.7476,13062.0
2021-02-02 11:30:00,89.6,89.83,89.57,89.75,18420.0,79.7654,79.9702,79.7387,79.899,18420.0
2021-02-02 11:40:00,89.71,89.76,89.68,89.68,18227.0,79.8634,79.9079,79.8367,79.8367,18227.0
2021-02-02 11:50:00,89.7,89.82,89.67,89.82,18805.0,79.8545,79.9613,79.8278,79.9613,18805.0
2021-02-02 12:00:00,89.84,89.91,89.77,89.8,15031.0,79.9791,80.0414,79.9168,79.9435,15031.0
2021-02-02 12:10:00,89.76,89.8,89.58,89.65,41008.0,79.9079,79.9435,79.7476,79.81,41008.0
2021-02-02 12:20:00,89.64,89.66,89.56,89.63,12427.0,79.8011,79.8189,79.7298,79.7922,12427.0
2021-02-02 12:30:00,89.65,89.83,89.65,89.81,29448.0,79.81,79.9702,79.81,79.9524,29448.0
2021-02-02 12:40:00,89.78,89.79,89.5,89.62,15848.0,79.9257,79.9346,79.6764,79.7833,15848.0
2021-02-02 12:50:00,89.66,89.73,89.64,89.67,40803.0,79.8189,79.8812,79.8011,79.8278,40803.0
2021-02-02 13:00:00,89.69,89.92,89.68,89.92,20691.0,79.8456,80.0503,79.8367,80.0503,20691.0
2021-02-02 13:10:00,89.91,90.01,89.84,89.84,14702.0,80.0414,80.1304,79.9791,79.9791,14702.0
2021-02-02 13:20:00,89.86,89.91,89.72,89.77,17826.0,79.9969,80.0414,79.8723,79.9168,17826.0
2021-02-02 13:30:00,89.81,90.04,89.72,90.0,21898.0,79.9524,80.1572,79.8723,80.1215,21898.0
2021-02-02 13:40:00,90.01,90.28,89.94,90.28,16754.0,80.1304,80.3708,80.0681,80.3708,16754.0
2021-02-02 13:50:00,90.24,90.33,90.12,90.31,12994.0,80.3352,80.4153,80.2284,80.3975,12994.0
2021-02-02 14:00:00,90.32,90.39,90.28,90.35,6457.0,80.4064,80.4687,80.3708,80.4331,6457.0
2021-02-02 14:10:00,90.36,90.38,90.23,90.33,11934.0,80.442,80.4598,80.3263,80.4153,11934.0
2021-02-02 14:20:00,90.34,90.48,90.31,90.47,12223.0,80.4242,80.5489,80.3975,80.54,12223.0
2021-02-02 14:30:00,90.48,90.63,90.47,90.63,12690.0,80.5489,80.6824,80.54,80.6824,12690.0
2021-02-02 14:40:00,90.61,90.64,90.55,90.6,11394.0,80.6646,80.6913,80.6112,80.6557,11394.0
2021-02-02 14:50:00,90.6,90.73,90.5,90.73,25631.0,80.6557,80.7714,80.5667,80.7714,25631.0
2021-02-02 15:00:00,90.73,90.86,90.67,90.77,46315.0,80.7714,80.8871,80.718,80.807,46315.0
2021-02-02 15:10:00,90.77,90.79,90.59,90.62,19920.0,80.807,80.8248,80.6468,80.6735,19920.0
2021-02-02 15:20:00,90.62,90.68,90.6,90.67,23821.0,80.6735,80.7269,80.6557,80.718,23821.0
2021-02-02 15:30:00,90.68,90.92,90.66,90.86,43159.0,80.7269,80.9406,80.7091,80.8871,43159.0
2021-02-02 15:40:00,90.86,90.95,90.79,90.94,41730.0,80.8871,80.9673,80.8248,80.9584,41730.0
2021-02-02 15:50:00,90.92,91.04,90.52,90.52,131645.0,80.9406,81.0474,80.5845,80.5845,131645.0
2021-02-03 09:30:00,90.25,90.54,89.68,90.0,47459.0,80.3441,80.6023,79.8367,80.1215,47459.0
2021-02-03 09:40:00,89.94,90.19,89.66,89.9,22099.0,80.0681,80.2907,79.8189,80.0325,22099.0
2021-02-03 09:50:00,89.9,89.95,89.28,89.36,21976.0,80.0325,80.077,79.4806,79.5518,21976.0
2021-02-03 10:00:00,89.33,89.52,89.18,89.3,35798.0,79.5251,79.6942,79.3915,79.4984,35798.0
2021-02-03 10:10:00,89.34,89.58,89.12,89.57,35651.0,79.534,79.7476,79.3381,79.7387,35651.0
2021-02-03 10:20:00,89.54,89.74,89.47,89.64,20683.0,79.712,79.8901,79.6497,79.8011,20683.0
2021-02-03 10:30:00,89.63,89.72,89.53,89.6,19759.0,79.7922,79.8723,79.7031,79.7654,19759.0
2021-02-03 10:40:00,89.59,89.75,89.59,89.7,13455.0,79.7565,79.899,79.7565,79.8545,13455.0
2021-02-03 10:50:00,89.7,89.85,89.63,89.85,34750.0,79.8545,79.988,79.7922,79.988,34750.0
2021-02-03 11:00:00,89.84,89.94,89.78,89.91,31660.0,79.9791,80.0681,79.9257,80.0414,31660.0
2021-02-03 11:10:00,89.91,90.01,89.87,89.96,20738.0,80.0414,80.1304,80.0058,80.0859,20738.0
2021-02-03 11:20:00,89.96,90.19,89.96,90.12,18744.0,80.0859,80.2907,80.0859,80.2284,18744.0
2021-02-03 11:30:00,90.13,90.21,90.07,90.2,13274.0,80.2373,80.3085,80.1839,80.2996,13274.0
2021-02-03 11:40:00,90.17,90.3,90.12,90.26,5368.0,80.2729,80.3886,80.2284,80.353,5368.0
2021-02-03 11:50:00,90.26,90.26,90.14,90.2,14601.0,80.353,80.353,80.2462,80.2996,14601.0
2021-02-03 12:00:00,90.22,90.35,90.22,90.3,8495.0,80.3174,80.4331,80.3174,80.3886,8495.0
2021-02-03 12:10:00,90.29,90.32,90.11,90.21,11959.0,80.3797,80.4064,80.2195,80.3085,11959.0
2021-02-03 12:20:00,90.21,90.25,90.08,90.14,9500.0,80.3085,80.3441,80.1928,80.2462,9500.0
2021-02-03 12:30:00,90.12,90.14,89.94,90.06,9725.0,80.2284,80.2462,80.0681,80.175,9725.0
2021-02-03 12:40:00,90.07,90.1,89.94,90.08,9668.0,80.1839,80.2106,80.0681,80.1928,9668.0
2021-02-03 12:50:00,90.11,90.17,90.05,90.1,9732.0,80.2195,80.2729,80.1661,80.2106,9732.0
2021-02-03 13:00:00,90.1,90.12,90.03,90.09,10778.0,80.2106,80.2284,80.1483,80.2017,10778.0
2021-02-03 13:10:00,90.09,90.2,90.08,90.16,38153.0,80.2017,80.2996,80.1928,80.264,38153.0
2021-02-03 13:20:00,90.13,90.27,90.11,90.2,8600.0,80.2373,80.3619,80.2195,80.2996,8600.0
2021-02-03 13:30:00,90.2,90.2,90.09,90.18,11352.0,80.2996,80.2996,80.2017,80.2818,11352.0
2021-02-03 13:40:00,90.17,90.18,90.05,90.05,13985.0,80.2729,80.2818,80.1661,80.1661,13985.0
2021-02-03 13:50:00,90.04,90.1,90.0,90.1,8131.0,80.1572,80.2106,80.1215,80.2106,8131.0
2021-02-03 14:00:00,90.11,90.19,90.02,90.09,23185.0,80.2195,80.2907,80.1393,80.2017,23185.0
2021-02-03 14:10:00,90.09,90.12,90.0,90.04,15839.0,80.2017,80.2284,80.1215,80.1572,15839.0
2021-02-03 14:20:00,90.05,90.08,89.97,90.04,12173.0,80.1661,80.1928,80.0948,80.1572,12173.0
2021-02-03 14:30:00,90.04,90.07,89.92,89.99,15970.0,80.1572,80.1839,80.0503,80.1126,15970.0
2021-02-03 14:40:00,89.97,90.08,89.96,90.04,10756.0,80.0948,80.1928,80.0859,80.1572,10756.0
2021-02-03 14:50:00,90.03,90.14,89.96,90.07,14741.0,80.1483,80.2462,80.0859,80.1839,14741.0
2021-02-03 15:00:00,90.06,90.08,89.95,89.97,15921.0,80.175,80.1928,80.077,80.0948,15921.0
2021-02-03 15:10:00,89.97,90.01,89.83,89.86,24036.0,80.0948,80.1304,79.9702,79.9969,24036.0
2021-02-03 15:20:00,89.86,90.06,89.82,89.98,21146.0,79.9969,80.175,79.9613,80.1037,21146.0
2021-02-03 15:30:00,89.97,90.04,89.91,89.96,24639.0,80.0948,80.1572,80.0414,80.0859,24639.0
2021-02-03 15:40:00,89.96,90.06,89.92,90.03,26720.0,80.0859,80.175,80.0503,80.1483,26720.0
2021-02-03 15:50:00,90.03,90.08,89.93,89.96,103721.0,80.1483,80.1928,80.0592,80.0859,103721.0
2021-02-04 09:30:00,90.3,90.44,89.96,90.05,25817.0,80.3886,80.5132,80.0859,80.1661,25817.0
2021-02-04 09:40:00,90.12,90.53,89.93,90.53,8047.0,80.2284,80.5934,80.0592,80.5934,8047.0
2021-02-04 09:50:00,90.53,91.09,90.52,91.09,22356.0,80.5934,81.0919,80.5845,81.0919,22356.0
2021-02-04 10:00:00,91.2,91.2,90.97,90.97,12287.0,81.1898,81.1898,80.9851,80.9851,12287.0
2021-02-04 10:10:00,91.0,91.18,90.89,91.02,12083.0,81.0118,81.172,80.9139,81.0296,12083.0
2021-02-04 10:20:00,90.97,91.08,90.78,90.78,8843.0,80.9851,81.083,80.8159,80.8159,8843.0
2021-02-04 10:30:00,90.77,90.89,90.69,90.69,14939.0,80.807,80.9139,80.7358,80.7358,14939.0
2021-02-04 10:40:00,90.74,90.93,90.69,90.8,12822.0,80.7803,80.9495,80.7358,80.8337,12822.0
2021-02-04 10:50:00,90.82,91.17,90.82,91.12,15234.0,80.8515,81.1631,80.8515,81.1186,15234.0
2021-02-04 11:00:00,91.13,91.35,91.02,91.21,13760.0,81.1275,81.3234,81.0296,81.1987,13760.0
2021-02-04 11:10:00,91.25,91.29,91.07,91.21,6025.0,81.2343,81.27,81.0741,81.1987,6025.0
2021-02-04 11:20:00,91.21,91.25,91.0,91.2,23994.0,81.1987,81.2343,81.0118,81.1898,23994.0
2021-02-04 11:30:00,91.19,91.24,91.0,91.21,12036.0,81.1809,81.2254,81.0118,81.1987,12036.0
2021-02-04 11:40:00,91.16,91.28,91.12,91.2,23187.0,81.1542,81.261,81.1186,81.1898,23187.0
2021-02-04 11:50:00,91.2,91.2,90.98,91.02,3663.0,81.1898,81.1898,80.994,81.0296,3663.0
2021-02-04 12:00:00,91.0,91.24,91.0,91.12,10549.0,81.0118,81.2254,81.0118,81.1186,10549.0
2021-02-04 12:10:00,91.12,91.29,91.08,91.25,5858.0,81.1186,81.27,81.083,81.2343,5858.0
2021-02-04 12:20:00,91.24,91.27,91.17,91.2,5339.0,81.2254,81.2521,81.1631,81.1898,5339.0
2021-02-04 12:30:00,91.21,91.24,91.14,91.14,8108.0,81.1987,81.2254,81.1364,81.1364,8108.0
2021-02-04 12:40:00,91.15,91.3,91.13,91.26,7157.0,81.1453,81.2789,81.1275,81.2432,7157.0
2021-02-04 12:50:00,91.26,91.32,91.24,91.29,11060.0,81.2432,81.2967,81.2254,81.27,11060.0
2021-02-04 13:00:00,91.31,91.36,91.27,91.32,7519.0,81.2878,81.3323,81.2521,81.2967,7519.0
2021-02-04 13:10:00,91.35,91.53,91.28,91.52,13846.0,81.3234,81.4836,81.261,81.4747,13846.0
2021-02-04 13:20:00,91.54,91.55,91.36,91.43,8001.0,81.4925,81.5014,81.3323,81.3946,8001.0
2021-02-04 13:30:00,91.44,91.45,91.34,91.35,8020.0,81.4035,81.4124,81.3145,81.3234,8020.0
2021-02-04 13:40:00,91.38,91.52,91.38,91.48,20364.0,81.3501,81.4747,81.3501,81.4391,20364.0
2021-02-04 13:50:00,91.49,91.54,91.43,91.48,10335.0,81.448,81.4925,81.3946,81.4391,10335.0
2021-02-04 14:00:00,91.48,91.54,91.46,91.46,7971.0,81.4391,81.4925,81.4213,81.4213,7971.0
2021-02-04 14:10:00,91.48,91.49,91.35,91.46,19894.0,81.4391,81.448,81.3234,81.4213,19894.0
2021-02-04 14:20:00,91.45,91.53,91.42,91.47,12274.0,81.4124,81.4836,81.3857,81.4302,12274.0
2021-02-04 14:30:00,91.46,91.54,91.45,91.47,9326.0,81.4213,81.4925,81.4124,81.4302,9326.0
2021-02-04 14:40:00,91.47,91.51,91.4,91.42,21592.0,81.4302,81.4658,81.3679,81.3857,21592.0
2021-02-04 14:50:00,91.44,91.59,91.44,91.56,10943.0,81.4035,81.537,81.4035,81.5103,10943.0
2021-02-04 15:00:00,91.56,91.56,91.47,91.53,8956.0,81.5103,81.5103,81.4302,81.4836,8956.0
2021-02-04 15:10:00,91.52,91.52,91.37,91.41,9466.0,81.4747,81.4747,81.3412,81.3768,9466.0
2021-02-04 15:20:00,91.39,91.42,91.3,91.38,13129.0,81.359,81.3857,81.2789,81.3501,13129.0
2021-02-04 15:30:00,91.37,91.54,91.33,91.46,21557.0,81.3412,81.4925,81.3056,81.4213,21557.0
2021-02-04 15:40:00,91.46,91.54,91.33,91.43,34274.0,81.4213,81.4925,81.3056,81.3946,34274.0
2021-02-04 15:50:00,91.43,91.61,91.39,91.58,120976.0,81.3946,81.5548,81.359,81.5281,120976.0
2021-02-05 09:30:00,91.9,92.2,91.74,91.81,25025.0,81.813,82.0801,81.6706,81.7329,25025.0
2021-02-05 09:40:00,91.88,92.2,91.85,92.01,11694.0,81.7952,82.0801,81.7685,81.9109,11694.0
2021-02-05 09:50:00,91.99,91.99,91.84,91.91,4243.0,81.8931,81.8931,81.7596,81.8219,4243.0
2021-02-05 10:00:00,91.93,92.17,91.88,92.11,11417.0,81.8397,82.0534,81.7952,81.9999,11417.0
2021-02-05 10:10:00,92.09,92.09,91.67,91.8,9409.0,81.9821,81.9821,81.6082,81.724,9409.0
2021-02-05 10:20:00,91.83,91.95,91.72,91.72,33270.0,81.7507,81.8575,81.6528,81.6528,33270.0
2021-02-05 10:30:00,91.77,92.0,91.74,91.77,8443.0,81.6973,81.902,81.6706,81.6973,8443.0
2021-02-05 10:40:00,91.79,91.86,91.72,91.8,6204.0,81.7151,81.7774,81.6528,81.724,6204.0
2021-02-05 10:50:00,91.75,91.82,91.7,91.72,7023.0,81.6795,81.7418,81.635,81.6528,7023.0
2021-02-05 11:00:00,91.74,91.78,91.65,91.7,18037.0,81.6706,81.7062,81.5904,81.635,18037.0
2021-02-05 11:10:00,91.7,91.77,91.63,91.67,13242.0,81.635,81.6973,81.5726,81.6082,13242.0
2021-02-05 11:20:00,91.67,91.82,91.65,91.74,14624.0,81.6082,81.7418,81.5904,81.6706,14624.0
2021-02-05 11:30:00,91.77,91.81,91.73,91.8,9107.0,81.6973,81.7329,81.6617,81.724,9107.0
2021-02-05 11:40:00,91.82,91.89,91.73,91.73,4304.0,81.7418,81.8041,81.6617,81.6617,4304.0
2021-02-05 11:50:00,91.73,91.85,91.69,91.69,11758.0,81.6617,81.7685,81.626,81.626,11758.0
2021-02-05 12:00:00,91.71,91.85,91.69,91.73,11153.0,81.6439,81.7685,81.626,81.6617,11153.0
2021-02-05 12:10:00,91.73,91.8,91.66,91.78,13257.0,81.6617,81.724,81.5993,81.7062,13257.0
2021-02-05 12:20:00,91.75,91.77,91.71,91.73,6695.0,81.6795,81.6973,81.6439,81.6617,6695.0
2021-02-05 12:30:00,91.72,91.85,91.72,91.85,8274.0,81.6528,81.7685,81.6528,81.7685,8274.0
2021-02-05 12:40:00,91.84,91.9,91.81,91.84,7881.0,81.7596,81.813,81.7329,81.7596,7881.0
2021-02-05 12:50:00,91.84,91.89,91.81,91.89,8690.0,81.7596,81.8041,81.7329,81.8041,8690.0
2021-02-05 13:00:00,91.89,91.89,91.7,91.76,6754.0,81.8041,81.8041,81.635,81.6884,6754.0
2021-02-05 13:10:00,91.78,91.85,91.76,91.84,6976.0,81.7062,81.7685,81.6884,81.7596,6976.0
2021-02-05 13:20:00,91.83,91.86,91.71,91.83,24688.0,81.7507,81.7774,81.6439,81.7507,24688.0
2021-02-05 13:30:00,91.83,91.86,91.76,91.8,9713.0,81.7507,81.7774,81.6884,81.724,9713.0
2021-02-05 13:40:00,91.81,91.83,91.71,91.71,7921.0,81.7329,81.7507,81.6439,81.6439,7921.0
2021-02-05 13:50:00,91.71,91.76,91.67,91.7,9459.0,81.6439,81.6884,81.6082,81.635,9459.0
2021-02-05 14:00:00,91.68,91.74,91.67,91.69,9671.0,81.6171,81.6706,81.6082,81.626,9671.0
2021-02-05 14:10:00,91.66,91.72,91.64,91.66,21443.0,81.5993,81.6528,81.5815,81.5993,21443.0
2021-02-05 14:20:00,91.67,91.77,91.66,91.77,11257.0,81.6082,81.6973,81.5993,81.6973,11257.0
2021-02-05 14:30:00,91.72,91.88,91.71,91.88,13028.0,81.6528,81.7952,81.6439,81.7952,13028.0
2021-02-05 14:40:00,91.86,91.88,91.71,91.77,21775.0,81.7774,81.7952,81.6439,81.6973,21775.0
2021-02-05 14:50:00,91.74,91.8,91.69,91.71,19282.0,81.6706,81.724,81.626,81.6439,19282.0
2021-02-05 15:00:00,91.71,91.75,91.64,91.67,30773.0,81.6439,81.6795,81.5815,81.6082,30773.0
2021-02-05 15:10:00,91.68,91.7,91.47,91.47,9145.0,81.6171,81.635,81.4302,81.4302,9145.0
2021-02-05 15:20:00,91.48,91.57,91.41,91.43,24997.0,81.4391,81.5192,81.3768,81.3946,24997.0
2021-02-05 15:30:00,91.4,91.59,91.35,91.49,14234.0,81.3679,81.537,81.3234,81.448,14234.0
2021-02-05 15:40:00,91.47,91.66,91.42,91.59,21973.0,81.4302,81.5993,81.3857,81.537,21973.0
2021-02-05 15:50:00,91.55,91.64,91.49,91.62,92955.0,81.5014,81.5815,81.448,81.5637,92955.0
2021-02-08 09:30:00,90.63,91.8,90.53,91.43,45838.0,80.6824,81.724,80.5934,81.3946,45838.0
2021-02-08 09:40:00,91.43,91.77,91.37,91.6,8325.0,81.3946,81.6973,81.3412,81.5459,8325.0
2021-02-08 09:50:00,91.59,91.78,91.45,91.53,14849.0,81.537,81.7062,81.4124,81.4836,14849.0
2021-02-08 10:00:00,91.63,91.89,91.55,91.66,13550.0,81.5726,81.8041,81.5014,81.5993,13550.0
2021-02-08 10:10:00,91.64,91.83,91.5,91.72,9874.0,81.5815,81.7507,81.4569,81.6528,9874.0
2021-02-08 10:20:00,91.7,91.8,91.59,91.63,17995.0,81.635,81.724,81.537,81.5726,17995.0
2021-02-08 10:30:00,91.61,91.74,91.55,91.63,23347.0,81.5548,81.6706,81.5014,81.5726,23347.0
2021-02-08 10:40:00,91.63,91.75,91.62,91.67,9160.0,81.5726,81.6795,81.5637,81.6082,9160.0
2021-02-08 10:50:00,91.64,91.69,91.48,91.54,23514.0,81.5815,81.626,81.4391,81.4925,23514.0
2021-02-08 11:00:00,91.55,91.58,91.39,91.41,9089.0,81.5014,81.5281,81.359,81.3768,9089.0
2021-02-08 11:10:00,91.4,91.5,91.29,91.5,11447.0,81.3679,81.4569,81.27,81.4569,11447.0
2021-02-08 11:20:00,91.47,91.67,91.44,91.61,13468.0,81.4302,81.6082,81.4035,81.5548,13468.0
2021-02-08 11:30:00,91.6,91.61,91.44,91.45,9132.0,81.5459,81.5548,81.4035,81.4124,9132.0
2021-02-08 11:40:00,91.43,91.6,91.42,91.6,7346.0,81.3946,81.5459,81.3857,81.5459,7346.0
2021-02-08 11:50:00,91.59,91.6,91.5,91.57,2581.0,81.537,81.5459,81.4569,81.5192,2581.0
2021-02-08 12:00:00,91.57,91.63,91.56,91.62,4547.0,81.5192,81.5726,81.5103,81.5637,4547.0
2021-02-08 12:10:00,91.62,91.63,91.56,91.58,3845.0,81.5637,81.5726,81.5103,81.5281,3845.0
2021-02-08 12:20:00,91.56,91.61,91.52,91.61,5609.0,81.5103,81.5548,81.4747,81.5548,5609.0
2021-02-08 12:30:00,91.57,91.68,91.53,91.68,15799.0,81.5192,81.6171,81.4836,81.6171,15799.0
2021-02-08 12:40:00,91.69,91.83,91.69,91.72,8807.0,81.626,81.7507,81.626,81.6528,8807.0
2021-02-08 12:50:00,91.69,91.69,91.4,91.4,12034.0,81.626,81.626,81.3679,81.3679,12034.0
2021-02-08 13:00:00,91.4,91.51,91.37,91.46,12326.0,81.3679,81.4658,81.3412,81.4213,12326.0
2021-02-08 13:10:00,91.48,91.58,91.48,91.58,7127.0,81.4391,81.5281,81.4391,81.5281,7127.0
2021-02-08 13:20:00,91.59,91.59,91.42,91.44,9803.0,81.537,81.537,81.3857,81.4035,9803.0
2021-02-08 13:30:00,91.44,91.52,91.41,91.43,8911.0,81.4035,81.4747,81.3768,81.3946,8911.0
2021-02-08 13:40:00,91.44,91.46,91.41,91.45,7824.0,81.4035,81.4213,81.3768,81.4124,7824.0
2021-02-08 13:50:00,91.44,91.49,91.34,91.45,14577.0,81.4035,81.448,81.3145,81.4124,14577.0
2021-02-08 14:00:00,91.45,91.53,91.45,91.52,10246.0,81.4124,81.4836,81.4124,81.4747,10246.0
2021-02-08 14:10:00,91.49,91.5,91.38,91.41,7811.0,81.448,81.4569,81.3501,81.3768,7811.0
2021-02-08 14:20:00,91.41,91.49,91.38,91.45,8635.0,81.3768,81.448,81.3501,81.4124,8635.0
2021-02-08 14:30:00,91.45,91.45,91.35,91.43,7607.0,81.4124,81.4124,81.3234,81.3946,7607.0
2021-02-08 14:40:00,91.42,91.5,91.35,91.48,10589.0,81.3857,81.4569,81.3234,81.4391,10589.0
2021-02-08 14:50:00,91.46,91.51,91.42,91.44,6908.0,81.4213,81.4658,81.3857,81.4035,6908.0
2021-02-08 15:00:00,91.42,91.44,91.37,91.4,17072.0,81.3857,81.4035,81.3412,81.3679,17072.0
2021-02-08 15:10:00,91.38,91.42,91.32,91.38,19049.0,81.3501,81.3857,81.2967,81.3501,19049.0
2021-02-08 15:20:00,91.4,91.47,91.38,91.47,10192.0,81.3679,81.4302,81.3501,81.4302,10192.0
2021-02-08 15:30:00,91.47,91.6,91.47,91.52,25397.0,81.4302,81.5459,81.4302,81.4747,25397.0
2021-02-08 15:40:00,91.52,91.56,91.5,91.54,28103.0,81.4747,81.5103,81.4569,81.4925,28103.0
2021-02-08 15:50:00,91.52,91.73,91.51,91.71,79787.0,81.4747,81.6617,81.4658,81.6439,79787.0
2021-02-09 09:30:00,91.66,91.68,90.95,91.36,23775.0,81.5993,81.6171,80.9673,81.3323,23775.0
2021-02-09 09:40:00,91.42,91.49,90.78,91.02,24166.0,81.3857,81.448,80.8159,81.0296,24166.0
2021-02-09 09:50:00,90.98,91.22,90.92,91.14,20453.0,80.994,81.2076,80.9406,81.1364,20453.0
2021-02-09 10:00:00,91.15,91.24,91.04,91.2,9719.0,81.1453,81.2254,81.0474,81.1898,9719.0
2021-02-09 10:10:00,91.19,91.26,91.14,91.19,14499.0,81.1809,81.2432,81.1364,81.1809,14499.0
2021-02-09 10:20:00,91.19,91.31,91.12,91.19,11574.0,81.1809,81.2878,81.1186,81.1809,11574.0
2021-02-09 10:30:00,91.2,91.31,91.15,91.26,10263.0,81.1898,81.2878,81.1453,81.2432,10263.0
2021-02-09 10:40:00,91.3,91.39,91.18,91.23,8349.0,81.2789,81.359,81.172,81.2165,8349.0
2021-02-09 10:50:00,91.23,91.27,91.16,91.22,11212.0,81.2165,81.2521,81.1542,81.2076,11212.0
2021-02-09 11:00:00,91.24,91.27,91.17,91.17,7235.0,81.2254,81.2521,81.1631,81.1631,7235.0
2021-02-09 11:10:00,91.15,91.2,91.07,91.12,9750.0,81.1453,81.1898,81.0741,81.1186,9750.0
2021-02-09 11:20:00,91.13,91.2,91.02,91.02,14016.0,81.1275,81.1898,81.0296,81.0296,14016.0
2021-02-09 11:30:00,91.06,91.15,91.04,91.06,5997.0,81.0652,81.1453,81.0474,81.0652,5997.0
2021-02-09 11:40:00,91.05,91.07,90.97,91.0,50259.0,81.0563,81.0741,80.9851,81.0118,50259.0
2021-02-09 11:50:00,90.99,91.02,90.93,90.95,14308.0,81.0029,81.0296,80.9495,80.9673,14308.0
2021-02-09 12:00:00,90.97,91.12,90.97,91.0,25139.0,80.9851,81.1186,80.9851,81.0118,25139.0
2021-02-09 12:10:00,91.0,91.12,90.99,91.01,21963.0,81.0118,81.1186,81.0029,81.0207,21963.0
2021-02-09 12:20:00,91.02,91.03,90.95,91.01,35291.0,81.0296,81.0385,80.9673,81.0207,35291.0
2021-02-09 12:30:00,91.01,91.07,90.95,91.03,23699.0,81.0207,81.0741,80.9673,81.0385,23699.0
2021-02-09 12:40:00,91.03,91.05,90.95,90.97,26808.0,81.0385,81.0563,80.9673,80.9851,26808.0
2021-02-09 12:50:00,90.97,90.98,90.85,90.89,22810.0,80.9851,80.994,80.8782,80.9139,22810.0
2021-02-09 13:00:00,90.89,90.92,90.84,90.91,9602.0,80.9139,80.9406,80.8693,80.9317,9602.0
2021-02-09 13:10:00,90.91,91.02,90.9,90.98,11394.0,80.9317,81.0296,80.9228,80.994,11394.0
2021-02-09 13:20:00,90.96,91.03,90.92,90.94,13816.0,80.9762,81.0385,80.9406,80.9584,13816.0
2021-02-09 13:30:00,90.96,91.08,90.94,90.95,21310.0,80.9762,81.083,80.9584,80.9673,21310.0
2021-02-09 13:40:00,90.95,91.02,90.93,91.02,35355.0,80.9673,81.0296,80.9495,81.0296,35355.0
2021-02-09 13:50:00,91.01,91.13,91.0,91.07,38103.0,81.0207,81.1275,81.0118,81.0741,38103.0
2021-02-09 14:00:00,91.07,91.15,91.05,91.11,78474.0,81.0741,81.1453,81.0563,81.1097,78474.0
2021-02-09 14:10:00,91.12,91.15,91.08,91.15,16403.0,81.1186,81.1453,81.083,81.1453,16403.0
2021-02-09 14:20:00,91.13,91.3,91.09,91.26,15878.0,81.1275,81.2789,81.0919,81.2432,15878.0
2021-02-09 14:30:00,91.25,91.32,91.12,91.13,13294.0,81.2343,81.2967,81.1186,81.1275,13294.0
2021-02-09 14:40:00,91.14,91.18,91.04,91.08,15408.0,81.1364,81.172,81.0474,81.083,15408.0
2021-02-09 14:50:00,91.08,91.08,90.97,91.03,26096.0,81.083,81.083,80.9851,81.0385,26096.0
2021-02-09 15:00:00,91.03,91.07,90.97,90.98,20095.0,81.0385,81.0741,80.9851,80.994,20095.0
2021-02-09 15:10:00,90.97,90.99,90.93,90.99,17202.0,80.9851,81.0029,80.9495,81.0029,17202.0
2021-02-09 15:20:00,90.99,91.14,90.99,91.13,24324.0,81.0029,81.1364,81.0029,81.1275,24324.0
2021-02-09 15:30:00,91.11,91.23,91.05,91.16,38295.0,81.1097,81.2165,81.0563,81.1542,38295.0
2021-02-09 15:40:00,91.16,91.18,91.05,91.07,44410.0,81.1542,81.172,81.0563,81.0741,44410.0
2021-02-09 15:50:00,91.09,91.1,90.83,90.89,74858.0,81.0919,81.1008,80.8604,80.9139,74858.0
2021-02-10 09:30:00,91.51,91.51,90.85,90.85,22624.0,81.4658,81.4658,80.8782,80.8782,22624.0
2021-02-10 09:40:00,90.95,91.12,90.92,91.08,6783.0,80.9673,81.1186,80.9406,81.083,6783.0
2021-02-10 09:50:00,91.02,91.16,90.91,90.91,12959.0,81.0296,81.1542,80.9317,80.9317,12959.0
2021-02-10 10:00:00,90.95,91.15,90.85,91.0,14773.0,80.9673,81.1453,80.8782,81.0118,14773.0
2021-02-10 10:10:00,91.02,91.17,91.01,91.04,15879.0,81.0296,81.1631,81.0207,81.0474,15879.0
2021-02-10 10:20:00,91.02,91.07,90.77,90.82,16449.0,81.0296,81.0741,80.807,80.8515,16449.0
2021-02-10 10:30:00,90.74,90.86,90.63,90.67,11653.0,80.7803,80.8871,80.6824,80.718,11653.0
2021-02-10 10:40:00,90.64,90.82,90.45,90.82,40392.0,80.6913,80.8515,80.5222,80.8515,40392.0
2021-02-10 10:50:00,90.83,90.91,90.7,90.91,13090.0,80.8604,80.9317,80.7447,80.9317,13090.0
2021-02-10 11:00:00,90.9,90.95,90.71,90.77,11167.0,80.9228,80.9673,80.7536,80.807,11167.0
2021-02-10 11:10:00,90.77,90.83,90.71,90.74,7442.0,80.807,80.8604,80.7536,80.7803,7442.0
2021-02-10 11:20:00,90.76,90.94,90.73,90.84,9023.0,80.7981,80.9584,80.7714,80.8693,9023.0
2021-02-10 11:30:00,90.84,90.84,90.68,90.77,7320.0,80.8693,80.8693,80.7269,80.807,7320.0
2021-02-10 11:40:00,90.77,90.79,90.63,90.72,8752.0,80.807,80.8248,80.6824,80.7625,8752.0
2021-02-10 11:50:00,90.74,90.87,90.64,90.79,9457.0,80.7803,80.8961,80.6913,80.8248,9457.0
2021-02-10 12:00:00,90.76,90.77,90.6,90.63,9004.0,80.7981,80.807,80.6557,80.6824,9004.0
2021-02-10 12:10:00,90.61,90.74,90.54,90.58,6609.0,80.6646,80.7803,80.6023,80.6379,6609.0
2021-02-10 12:20:00,90.59,90.62,90.46,90.59,7594.0,80.6468,80.6735,80.5311,80.6468,7594.0
2021-02-10 12:30:00,90.57,90.73,90.57,90.61,5903.0,80.629,80.7714,80.629,80.6646,5903.0
2021-02-10 12:40:00,90.58,90.66,90.51,90.55,9700.0,80.6379,80.7091,80.5756,80.6112,9700.0
2021-02-10 12:50:00,90.55,90.62,90.43,90.44,7279.0,80.6112,80.6735,80.5043,80.5132,7279.0
2021-02-10 13:00:00,90.43,90.64,90.39,90.56,16277.0,80.5043,80.6913,80.4687,80.6201,16277.0
2021-02-10 13:10:00,90.53,90.57,90.44,90.47,8970.0,80.5934,80.629,80.5132,80.54,8970.0
2021-02-10 13:20:00,90.49,90.62,90.49,90.61,15719.0,80.5578,80.6735,80.5578,80.6646,15719.0
2021-02-10 13:30:00,90.6,90.69,90.56,90.69,8488.0,80.6557,80.7358,80.6201,80.7358,8488.0
2021-02-10 13:40:00,90.66,90.7,90.59,90.59,7757.0,80.7091,80.7447,80.6468,80.6468,7757.0
2021-02-10 13:50:00,90.59,90.63,90.49,90.49,7783.0,80.6468,80.6824,80.5578,80.5578,7783.0
2021-02-10 14:00:00,90.54,90.66,90.48,90.48,15053.0,80.6023,80.7091,80.5489,80.5489,15053.0
2021-02-10 14:10:00,90.49,90.58,90.49,90.54,5089.0,80.5578,80.6379,80.5578,80.6023,5089.0
2021-02-10 14:20:00,90.55,90.66,90.41,90.63,13495.0,80.6112,80.7091,80.4865,80.6824,13495.0
2021-02-10 14:30:00,90.65,90.78,90.57,90.64,16336.0,80.7002,80.8159,80.629,80.6913,16336.0
2021-02-10 14:40:00,90.66,90.75,90.61,90.73,12668.0,80.7091,80.7892,80.6646,80.7714,12668.0
2021-02-10 14:50:00,90.73,90.78,90.68,90.74,10609.0,80.7714,80.8159,80.7269,80.7803,10609.0
2021-02-10 15:00:00,90.81,90.96,90.7,90.7,50646.0,80.8426,80.9762,80.7447,80.7447,50646.0
2021-02-10 15:10:00,90.69,90.9,90.69,90.81,14881.0,80.7358,80.9228,80.7358,80.8426,14881.0
2021-02-10 15:20:00,90.78,90.82,90.64,90.69,14064.0,80.8159,80.8515,80.6913,80.7358,14064.0
2021-02-10 15:30:00,90.67,90.82,90.65,90.66,19943.0,80.718,80.8515,80.7002,80.7091,19943.0
2021-02-10 15:40:00,90.65,90.65,90.43,90.43,20232.0,80.7002,80.7002,80.5043,80.5043,20232.0
2021-02-10 15:50:00,90.45,90.54,90.41,90.44,88238.0,80.5222,80.6023,80.4865,80.5132,88238.0
2021-02-11 09:30:00,90.81,91.05,90.3,91.02,16098.0,80.8426,81.0563,80.3886,81.0296,16098.0
2021-02-11 09:40:00,90.93,91.0,90.59,90.81,19037.0,80.9495,81.0118,80.6468,80.8426,19037.0
2021-02-11 09:50:00,90.81,90.85,90.59,90.68,19050.0,80.8426,80.8782,80.6468,80.7269,19050.0
2021-02-11 10:00:00,90.63,90.69,90.55,90.66,8557.0,80.6824,80.7358,80.6112,80.7091,8557.0
2021-02-11 10:10:00,90.68,90.9,90.48,90.83,17414.0,80.7269,80.9228,80.5489,80.8604,17414.0
2021-02-11 10:20:00,90.78,90.94,90.74,90.9,14928.0,80.8159,80.9584,80.7803,80.9228,14928.0
2021-02-11 10:30:00,90.94,90.99,90.87,90.91,7529.0,80.9584,81.0029,80.8961,80.9317,7529.0
2021-02-11 10:40:00,90.97,91.1,90.86,90.86,13901.0,80.9851,81.1008,80.8871,80.8871,13901.0
2021-02-11 10:50:00,90.88,90.88,90.67,90.68,15006.0,80.905,80.905,80.718,80.7269,15006.0
2021-02-11 11:00:00,90.65,90.7,90.56,90.56,9189.0,80.7002,80.7447,80.6201,80.6201,9189.0
2021-02-11 11:10:00,90.55,90.67,90.5,90.66,14796.0,80.6112,80.718,80.5667,80.7091,14796.0
2021-02-11 11:20:00,90.66,90.88,90.62,90.83,29821.0,80.7091,80.905,80.6735,80.8604,29821.0
2021-02-11 11:30:00,90.84,90.95,90.82,90.9,11287.0,80.8693,80.9673,80.8515,80.9228,11287.0
2021-02-11 11:40:00,90.88,90.93,90.78,90.79,6323.0,80.905,80.9495,80.8159,80.8248,6323.0
2021-02-11 11:50:00,90.79,90.82,90.63,90.68,7779.0,80.8248,80.8515,80.6824,80.7269,7779.0
2021-02-11 12:00:00,90.67,90.71,90.6,90.62,4121.0,80.718,80.7536,80.6557,80.6735,4121.0
2021-02-11 12:10:00,90.58,90.69,90.58,90.59,5318.0,80.6379,80.7358,80.6379,80.6468,5318.0
2021-02-11 12:20:00,90.59,90.66,90.34,90.34,9271.0,80.6468,80.7091,80.4242,80.4242,9271.0
2021-02-11 12:30:00,90.36,90.56,90.31,90.53,10429.0,80.442,80.6201,80.3975,80.5934,10429.0
2021-02-11 12:40:00,90.52,90.53,90.13,90.29,14350.0,80.5845,80.5934,80.2373,80.3797,14350.0
2021-02-11 12:50:00,90.31,90.41,90.15,90.37,9301.0,80.3975,80.4865,80.2551,80.4509,9301.0
2021-02-11 13:00:00,90.35,90.4,90.11,90.11,11273.0,80.4331,80.4776,80.2195,80.2195,11273.0
2021-02-11 13:10:00,90.09,90.23,90.02,90.18,7878.0,80.2017,80.3263,80.1393,80.2818,7878.0
2021-02-11 13:20:00,90.18,90.33,90.05,90.33,5959.0,80.2818,80.4153,80.1661,80.4153,5959.0
2021-02-11 13:30:00,90.34,90.45,90.28,90.4,10648.0,80.4242,80.5222,80.3708,80.4776,10648.0
2021-02-11 13:40:00,90.4,90.41,90.28,90.32,8042.0,80.4776,80.4865,80.3708,80.4064,8042.0
2021-02-11 13:50:00,90.35,90.39,90.28,90.32,6065.0,80.4331,80.4687,80.3708,80.4064,6065.0
2021-02-11 14:00:00,90.3,90.34,90.2,90.29,7463.0,80.3886,80.4242,80.2996,80.3797,7463.0
2021-02-11 14:10:00,90.28,90.3,90.16,90.3,7893.0,80.3708,80.3886,80.264,80.3886,7893.0
2021-02-11 14:20:00,90.28,90.49,90.22,90.49,19144.0,80.3708,80.5578,80.3174,80.5578,19144.0
2021-02-11 14:30:00,90.48,90.56,90.39,90.42,13704.0,80.5489,80.6201,80.4687,80.4954,13704.0
2021-02-11 14:40:00,90.43,90.45,90.35,90.39,13500.0,80.5043,80.5222,80.4331,80.4687,13500.0
2021-02-11 14:50:00,90.37,90.42,90.31,90.38,54090.0,80.4509,80.4954,80.3975,80.4598,54090.0
2021-02-11 15:00:00,90.41,90.44,90.38,90.39,13679.0,80.4865,80.5132,80.4598,80.4687,13679.0
2021-02-11 15:10:00,90.41,90.5,90.32,90.33,55489.0,80.4865,80.5667,80.4064,80.4153,55489.0
2021-02-11 15:20:00,90.35,90.4,90.26,90.28,30958.0,80.4331,80.4776,80.353,80.3708,30958.0
2021-02-11 15:30:00,90.28,90.3,90.21,90.21,28178.0,80.3708,80.3886,80.3085,80.3085,28178.0
2021-02-11 15:40:00,90.2,90.32,90.12,90.28,49278.0,80.2996,80.4064,80.2284,80.3708,49278.0
2021-02-11 15:50:00,90.28,90.42,90.16,90.28,142988.0,80.3708,80.4954,80.264,80.3708,142988.0
2021-02-12 09:30:00,90.24,90.24,89.75,89.87,24424.0,80.3352,80.3352,79.899,80.0058,24424.0
2021-02-12 09:40:00,89.92,89.94,89.54,89.59,11239.0,80.0503,80.0681,79.712,79.7565,11239.0
2021-02-12 09:50:00,89.55,89.59,89.26,89.29,12295.0,79.7209,79.7565,79.4628,79.4895,12295.0
2021-02-12 10:00:00,89.2,89.24,88.93,89.16,22282.0,79.4094,79.445,79.169,79.3737,22282.0
2021-02-12 10:10:00,89.2,89.57,89.19,89.46,14508.0,79.4094,79.7387,79.4004,79.6408,14508.0
2021-02-12 10:20:00,89.48,89.6,89.38,89.45,23629.0,79.6586,79.7654,79.5696,79.6319,23629.0
2021-02-12 10:30:00,89.51,89.56,89.18,89.38,36319.0,79.6853,79.7298,79.3915,79.5696,36319.0
2021-02-12 10:40:00,89.36,89.62,89.33,89.61,20689.0,79.5518,79.7833,79.5251,79.7744,20689.0
2021-02-12 10:50:00,89.67,89.8,89.53,89.63,17823.0,79.8278,79.9435,79.7031,79.7922,17823.0
2021-02-12 11:00:00,89.62,89.71,89.39,89.59,23967.0,79.7833,79.8634,79.5785,79.7565,23967.0
2021-02-12 11:10:00,89.6,89.63,89.27,89.27,24869.0,79.7654,79.7922,79.4717,79.4717,24869.0
2021-02-12 11:20:00,89.29,89.5,89.23,89.5,21209.0,79.4895,79.6764,79.4361,79.6764,21209.0
2021-02-12 11:30:00,89.5,89.55,89.3,89.37,18388.0,79.6764,79.7209,79.4984,79.5607,18388.0
2021-02-12 11:40:00,89.38,89.43,89.31,89.32,9904.0,79.5696,79.6141,79.5073,79.5162,9904.0
2021-02-12 11:50:00,89.33,89.36,89.25,89.31,6361.0,79.5251,79.5518,79.4539,79.5073,6361.0
2021-02-12 12:00:00,89.27,89.41,89.22,89.22,8243.0,79.4717,79.5963,79.4272,79.4272,8243.0
2021-02-12 12:10:00,89.23,89.28,89.13,89.2,8375.0,79.4361,79.4806,79.347,79.4094,8375.0
2021-02-12 12:20:00,89.22,89.26,89.16,89.18,7332.0,79.4272,79.4628,79.3737,79.3915,7332.0
2021-02-12 12:30:00,89.18,89.37,89.09,89.32,8925.0,79.3915,79.5607,79.3114,79.5162,8925.0
2021-02-12 12:40:00,89.26,89.31,89.2,89.28,5657.0,79.4628,79.5073,79.4094,79.4806,5657.0
2021-02-12 12:50:00,89.29,89.36,89.25,89.25,7843.0,79.4895,79.5518,79.4539,79.4539,7843.0
2021-02-12 13:00:00,89.27,89.28,89.18,89.24,16494.0,79.4717,79.4806,79.3915,79.445,16494.0
2021-02-12 13:10:00,89.26,89.27,89.18,89.19,18395.0,79.4628,79.4717,79.3915,79.4004,18395.0
2021-02-12 13:20:00,89.2,89.2,88.83,88.97,33149.0,79.4094,79.4094,79.08,79.2046,33149.0
2021-02-12 13:30:00,88.97,89.05,88.89,88.92,19460.0,79.2046,79.2758,79.1334,79.1601,19460.0
2021-02-12 13:40:00,88.93,89.0,88.91,88.97,13435.0,79.169,79.2313,79.1512,79.2046,13435.0
2021-02-12 13:50:00,88.97,88.99,88.93,88.96,19403.0,79.2046,79.2224,79.169,79.1957,19403.0
2021-02-12 14:00:00,88.97,88.99,88.81,88.93,11032.0,79.2046,79.2224,79.0622,79.169,11032.0
2021-02-12 14:10:00,88.93,88.97,88.88,88.97,11098.0,79.169,79.2046,79.1245,79.2046,11098.0
2021-02-12 14:20:00,88.97,88.99,88.95,88.98,8892.0,79.2046,79.2224,79.1868,79.2135,8892.0
2021-02-12 14:30:00,88.98,89.16,88.96,89.16,14763.0,79.2135,79.3737,79.1957,79.3737,14763.0
2021-02-12 14:40:00,89.16,89.3,89.09,89.3,10186.0,79.3737,79.4984,79.3114,79.4984,10186.0
2021-02-12 14:50:00,89.3,89.34,89.18,89.2,10747.0,79.4984,79.534,79.3915,79.4094,10747.0
2021-02-12 15:00:00,89.2,89.3,89.2,89.28,22201.0,79.4094,79.4984,79.4094,79.4806,22201.0
2021-02-12 15:10:00,89.29,89.39,89.27,89.34,25255.0,79.4895,79.5785,79.4717,79.534,25255.0
2021-02-12 15:20:00,89.33,89.47,89.32,89.45,25847.0,79.5251,79.6497,79.5162,79.6319,25847.0
2021-02-12 15:30:00,89.44,89.52,89.38,89.4,34360.0,79.623,79.6942,79.5696,79.5874,34360.0
2021-02-12 15:40:00,89.42,89.53,89.37,89.43,32045.0,79.6052,79.7031,79.5607,79.6141,32045.0
2021-02-12 15:50:00,89.39,89.75,89.34,89.38,271696.0,79.5785,79.899,79.534,79.5696,271696.0
2021-02-16 09:30:00,89.34,89.61,88.84,89.16,48573.0,79.534,79.7744,79.0889,79.3737,48573.0
2021-02-16 09:40:00,89.13,89.23,88.73,88.73,28046.0,79.347,79.4361,78.9909,78.9909,28046.0
2021-02-16 09:50:00,88.69,88.77,88.38,88.63,43941.0,78.9553,79.0265,78.6794,78.9019,43941.0
2021-02-16 10:00:00,88.6,88.74,88.46,88.48,40073.0,78.8752,78.9998,78.7506,78.7684,40073.0
2021-02-16 10:10:00,88.5,88.64,88.3,88.45,69569.0,78.7862,78.9108,78.6081,78.7417,69569.0
2021-02-16 10:20:00,88.45,88.65,88.33,88.63,40359.0,78.7417,78.9197,78.6348,78.9019,40359.0
2021-02-16 10:30:00,88.67,88.75,88.52,88.69,45643.0,78.9375,79.0087,78.804,78.9553,45643.0
2021-02-16 10:40:00,88.73,88.73,88.43,88.43,34384.0,78.9909,78.9909,78.7239,78.7239,34384.0
2021-02-16 10:50:00,88.43,88.86,88.38,88.81,44253.0,78.7239,79.1067,78.6794,79.0622,44253.0
2021-02-16 11:00:00,88.8,88.89,88.54,88.54,33818.0,79.0533,79.1334,78.8218,78.8218,33818.0
2021-02-16 11:10:00,88.54,88.58,88.25,88.27,52927.0,78.8218,78.8574,78.5636,78.5814,52927.0
2021-02-16 11:20:00,88.27,88.91,88.27,88.89,36712.0,78.5814,79.1512,78.5814,79.1334,36712.0
2021-02-16 11:30:00,88.89,88.93,88.7,88.73,27843.0,79.1334,79.169,78.9642,78.9909,27843.0
2021-02-16 11:40:00,88.73,88.88,88.7,88.75,38561.0,78.9909,79.1245,78.9642,79.0087,38561.0
2021-02-16 11:50:00,88.75,88.98,88.7,88.88,28168.0,79.0087,79.2135,78.9642,79.1245,28168.0
2021-02-16 12:00:00,88.86,89.05,88.75,88.95,27315.0,79.1067,79.2758,79.0087,79.1868,27315.0
2021-02-16 12:10:00,88.94,89.23,88.91,89.15,28397.0,79.1779,79.4361,79.1512,79.3648,28397.0
2021-02-16 12:20:00,89.15,89.19,89.1,89.12,20037.0,79.3648,79.4004,79.3203,79.3381,20037.0
2021-02-16 12:30:00,89.14,89.24,89.0,89.0,16249.0,79.3559,79.445,79.2313,79.2313,16249.0
2021-02-16 12:40:00,88.97,89.08,88.94,88.98,22306.0,79.2046,79.3025,79.1779,79.2135,22306.0
2021-02-16 12:50:00,88.99,89.0,88.9,88.93,15935.0,79.2224,79.2313,79.1423,79.169,15935.0
2021-02-16 13:00:00,88.92,89.0,88.89,88.91,25294.0,79.1601,79.2313,79.1334,79.1512,25294.0
2021-02-16 13:10:00,88.9,88.97,88.86,88.87,20912.0,79.1423,79.2046,79.1067,79.1156,20912.0
2021-02-16 13:20:00,88.86,88.9,88.73,88.89,19045.0,79.1067,79.1423,78.9909,79.1334,19045.0
2021-02-16 13:30:00,88.87,88.94,88.79,88.82,18821.0,79.1156,79.1779,79.0444,79.0711,18821.0
2021-02-16 13:40:00,88.81,88.99,88.72,88.98,18792.0,79.0622,79.2224,78.982,79.2135,18792.0
2021-02-16 13:50:00,88.98,88.99,88.84,88.88,17714.0,79.2135,79.2224,79.0889,79.1245,17714.0
2021-02-16 14:00:00,88.88,88.91,88.85,88.91,12301.0,79.1245,79.1512,79.0978,79.1512,12301.0
2021-02-16 14:10:00,88.89,88.89,88.8,88.85,13591.0,79.1334,79.1334,79.0533,79.0978,13591.0
2021-02-16 14:20:00,88.89,89.17,88.89,89.13,17768.0,79.1334,79.3826,79.1334,79.347,17768.0
2021-02-16 14:30:00,89.13,89.17,89.03,89.04,24478.0,79.347,79.3826,79.258,79.2669,24478.0
2021-02-16 14:40:00,89.06,89.11,89.03,89.08,23881.0,79.2847,79.3292,79.258,79.3025,23881.0
2021-02-16 14:50:00,89.08,89.11,88.97,89.05,30883.0,79.3025,79.3292,79.2046,79.2758,30883.0
2021-02-16 15:00:00,89.04,89.14,88.98,89.08,27480.0,79.2669,79.3559,79.2135,79.3025,27480.0
2021-02-16 15:10:00,89.07,89.12,88.97,89.01,30028.0,79.2936,79.3381,79.2046,79.2402,30028.0
2021-02-16 15:20:00,89.01,89.05,88.84,88.89,24124.0,79.2402,79.2758,79.0889,79.1334,24124.0
2021-02-16 15:30:00,88.88,88.99,88.85,88.88,33692.0,79.1245,79.2224,79.0978,79.1245,33692.0
2021-02-16 15:40:00,88.89,88.95,88.85,88.9,32145.0,79.1334,79.1868,79.0978,79.1423,32145.0
2021-02-16 15:50:00,88.9,89.09,88.78,88.8,197797.0,79.1423,79.3114,79.0355,79.0533,197797.0
2021-02-17 09:30:00,88.2,88.38,87.67,87.94,54946.0,78.5191,78.6794,78.0473,78.2877,54946.0
2021-02-17 09:40:00,87.99,88.59,87.91,88.4,26488.0,78.3322,78.8663,78.2609,78.6972,26488.0
2021-02-17 09:50:00,88.43,88.53,88.17,88.18,17357.0,78.7239,78.8129,78.4924,78.5013,17357.0
2021-02-17 10:00:00,88.17,88.27,88.09,88.22,13995.0,78.4924,78.5814,78.4212,78.5369,13995.0
2021-02-17 10:10:00,88.31,88.33,87.99,88.07,15189.0,78.617,78.6348,78.3322,78.4034,15189.0
2021-02-17 10:20:00,88.15,88.22,88.05,88.19,10972.0,78.4746,78.5369,78.3856,78.5102,10972.0
2021-02-17 10:30:00,88.16,88.57,88.09,88.4,40724.0,78.4835,78.8485,78.4212,78.6972,40724.0
2021-02-17 10:40:00,88.36,88.53,88.2,88.53,15576.0,78.6616,78.8129,78.5191,78.8129,15576.0
2021-02-17 10:50:00,88.52,88.52,88.42,88.44,34567.0,78.804,78.804,78.715,78.7328,34567.0
2021-02-17 11:00:00,88.44,88.45,88.31,88.36,18564.0,78.7328,78.7417,78.617,78.6616,18564.0
2021-02-17 11:10:00,88.36,88.37,88.23,88.24,16406.0,78.6616,78.6705,78.5458,78.5547,16406.0
2021-02-17 11:20:00,88.24,88.34,88.16,88.23,29633.0,78.5547,78.6437,78.4835,78.5458,29633.0
2021-02-17 11:30:00,88.23,88.35,88.12,88.26,16558.0,78.5458,78.6526,78.4479,78.5725,16558.0
2021-02-17 11:40:00,88.28,88.49,88.2,88.43,26905.0,78.5903,78.7773,78.5191,78.7239,26905.0
2021-02-17 11:50:00,88.45,88.73,88.45,88.64,39908.0,78.7417,78.9909,78.7417,78.9108,39908.0
2021-02-17 12:00:00,88.61,88.85,88.61,88.77,13509.0,78.8841,79.0978,78.8841,79.0265,13509.0
2021-02-17 12:10:00,88.75,88.76,88.65,88.71,17979.0,79.0087,79.0176,78.9197,78.9731,17979.0
2021-02-17 12:20:00,88.7,88.77,88.68,88.75,14756.0,78.9642,79.0265,78.9464,79.0087,14756.0
2021-02-17 12:30:00,88.79,88.84,88.67,88.67,16122.0,79.0444,79.0889,78.9375,78.9375,16122.0
2021-02-17 12:40:00,88.69,88.73,88.65,88.69,16207.0,78.9553,78.9909,78.9197,78.9553,16207.0
2021-02-17 12:50:00,88.7,88.76,88.63,88.73,14851.0,78.9642,79.0176,78.9019,78.9909,14851.0
2021-02-17 13:00:00,88.74,88.85,88.7,88.8,43119.0,78.9998,79.0978,78.9642,79.0533,43119.0
2021-02-17 13:10:00,88.8,89.0,88.73,89.0,104669.0,79.0533,79.2313,78.9909,79.2313,104669.0
2021-02-17 13:20:00,89.0,89.32,88.99,89.31,23873.0,79.2313,79.5162,79.2224,79.5073,23873.0
2021-02-17 13:30:00,89.33,89.33,89.13,89.3,44671.0,79.5251,79.5251,79.347,79.4984,44671.0
2021-02-17 13:40:00,89.31,89.31,89.09,89.22,34193.0,79.5073,79.5073,79.3114,79.4272,34193.0
2021-02-17 13:50:00,89.22,89.3,89.0,89.0,19678.0,79.4272,79.4984,79.2313,79.2313,19678.0
2021-02-17 14:00:00,89.02,89.38,89.02,89.37,36389.0,79.2491,79.5696,79.2491,79.5607,36389.0
2021-02-17 14:10:00,89.37,89.38,89.13,89.15,26598.0,79.5607,79.5696,79.347,79.3648,26598.0
2021-02-17 14:20:00,89.15,89.17,88.99,89.08,23177.0,79.3648,79.3826,79.2224,79.3025,23177.0
2021-02-17 14:30:00,89.07,89.08,88.91,88.98,23383.0,79.2936,79.3025,79.1512,79.2135,23383.0
2021-02-17 14:40:00,88.99,89.01,88.94,88.97,22288.0,79.2224,79.2402,79.1779,79.2046,22288.0
2021-02-17 14:50:00,88.98,89.15,88.94,89.14,25367.0,79.2135,79.3648,79.1779,79.3559,25367.0
2021-02-17 15:00:00,89.13,89.26,89.1,89.15,21278.0,79.347,79.4628,79.3203,79.3648,21278.0
2021-02-17 15:10:00,89.14,89.14,88.9,89.08,129808.0,79.3559,79.3559,79.1423,79.3025,129808.0
2021-02-17 15:20:00,89.08,89.13,89.03,89.07,22072.0,79.3025,79.347,79.258,79.2936,22072.0
2021-02-17 15:30:00,89.08,89.19,89.05,89.12,49673.0,79.3025,79.4004,79.2758,79.3381,49673.0
2021-02-17 15:40:00,89.14,89.16,88.98,89.0,37959.0,79.3559,79.3737,79.2135,79.2313,37959.0
2021-02-17 15:50:00,88.98,89.27,88.87,89.17,278327.0,79.2135,79.4717,79.1156,79.3826,278327.0
2021-02-18 09:30:00,88.88,89.73,88.71,89.54,36176.0,79.1245,79.8812,78.9731,79.712,36176.0
2021-02-18 09:40:00,89.55,90.33,89.4,90.27,28360.0,79.7209,80.4153,79.5874,80.3619,28360.0
2021-02-18 09:50:00,90.28,90.59,90.13,90.4,45003.0,80.3708,80.6468,80.2373,80.4776,45003.0
2021-02-18 10:00:00,90.39,90.42,89.9,90.14,46368.0,80.4687,80.4954,80.0325,80.2462,46368.0
2021-02-18 10:10:00,90.13,90.63,90.11,90.58,19265.0,80.2373,80.6824,80.2195,80.6379,19265.0
2021-02-18 10:20:00,90.57,90.64,90.46,90.54,15130.0,80.629,80.6913,80.5311,80.6023,15130.0
2021-02-18 10:30:00,90.5,90.5,90.25,90.28,15894.0,80.5667,80.5667,80.3441,80.3708,15894.0
2021-02-18 10:40:00,90.26,90.28,90.12,90.23,15639.0,80.353,80.3708,80.2284,80.3263,15639.0
2021-02-18 10:50:00,90.22,90.52,90.2,90.42,24002.0,80.3174,80.5845,80.2996,80.4954,24002.0
2021-02-18 11:00:00,90.39,90.61,90.37,90.61,24128.0,80.4687,80.6646,80.4509,80.6646,24128.0
2021-02-18 11:10:00,90.61,90.89,90.6,90.73,24627.0,80.6646,80.9139,80.6557,80.7714,24627.0
2021-02-18 11:20:00,90.77,90.82,90.71,90.73,23931.0,80.807,80.8515,80.7536,80.7714,23931.0
2021-02-18 11:30:00,90.72,90.75,90.59,90.59,19392.0,80.7625,80.7892,80.6468,80.6468,19392.0
2021-02-18 11:40:00,90.63,90.73,90.54,90.71,50389.0,80.6824,80.7714,80.6023,80.7536,50389.0
2021-02-18 11:50:00,90.7,90.82,90.64,90.79,28900.0,80.7447,80.8515,80.6913,80.8248,28900.0
2021-02-18 12:00:00,90.81,91.15,90.79,91.13,16659.0,80.8426,81.1453,80.8248,81.1275,16659.0
2021-02-18 12:10:00,91.1,91.42,91.09,91.3,17994.0,81.1008,81.3857,81.0919,81.2789,17994.0
2021-02-18 12:20:00,91.29,91.48,91.23,91.48,52182.0,81.27,81.4391,81.2165,81.4391,52182.0
2021-02-18 12:30:00,91.47,91.67,91.4,91.66,16123.0,81.4302,81.6082,81.3679,81.5993,16123.0
2021-02-18 12:40:00,91.68,91.71,91.45,91.58,19381.0,81.6171,81.6439,81.4124,81.5281,19381.0
2021-02-18 12:50:00,91.58,91.67,91.45,91.64,10041.0,81.5281,81.6082,81.4124,81.5815,10041.0
2021-02-18 13:00:00,91.63,91.68,91.53,91.64,15096.0,81.5726,81.6171,81.4836,81.5815,15096.0
2021-02-18 13:10:00,91.63,91.8,91.62,91.69,36015.0,81.5726,81.724,81.5637,81.626,36015.0
2021-02-18 13:20:00,91.66,91.69,91.48,91.64,19901.0,81.5993,81.626,81.4391,81.5815,19901.0
2021-02-18 13:30:00,91.67,91.81,91.66,91.77,12781.0,81.6082,81.7329,81.5993,81.6973,12781.0
2021-02-18 13:40:00,91.77,91.77,91.64,91.71,14684.0,81.6973,81.6973,81.5815,81.6439,14684.0
2021-02-18 13:50:00,91.71,91.83,91.67,91.74,13601.0,81.6439,81.7507,81.6082,81.6706,13601.0
2021-02-18 14:00:00,91.73,91.9,91.54,91.57,34319.0,81.6617,81.813,81.4925,81.5192,34319.0
2021-02-18 14:10:00,91.58,91.78,91.48,91.64,67882.0,81.5281,81.7062,81.4391,81.5815,67882.0
2021-02-18 14:20:00,91.64,91.65,91.54,91.62,24527.0,81.5815,81.5904,81.4925,81.5637,24527.0
2021-02-18 14:30:00,91.62,91.63,91.48,91.59,24435.0,81.5637,81.5726,81.4391,81.537,24435.0
2021-02-18 14:40:00,91.6,91.64,91.49,91.49,20738.0,81.5459,81.5815,81.448,81.448,20738.0
2021-02-18 14:50:00,91.52,91.7,91.49,91.63,24237.0,81.4747,81.635,81.448,81.5726,24237.0
2021-02-18 15:00:00,91.64,91.78,91.56,91.78,21958.0,81.5815,81.7062,81.5103,81.7062,21958.0
2021-02-18 15:10:00,91.77,91.82,91.45,91.54,50451.0,81.6973,81.7418,81.4124,81.4925,50451.0
2021-02-18 15:20:00,91.54,91.55,91.34,91.41,31712.0,81.4925,81.5014,81.3145,81.3768,31712.0
2021-02-18 15:30:00,91.42,91.65,91.42,91.61,44098.0,81.3857,81.5904,81.3857,81.5548,44098.0
2021-02-18 15:40:00,91.6,91.82,91.54,91.81,88633.0,81.5459,81.7418,81.4925,81.7329,88633.0
2021-02-18 15:50:00,91.81,92.09,91.27,91.28,421214.0,81.7329,81.9821,81.2521,81.261,421214.0
2021-02-19 09:30:00,90.96,91.55,90.56,90.87,114726.0,80.9762,81.5014,80.6201,80.8961,114726.0
2021-02-19 09:40:00,90.84,91.11,90.29,90.34,97828.0,80.8693,81.1097,80.3797,80.4242,97828.0
2021-02-19 09:50:00,90.35,90.72,90.26,90.64,68051.0,80.4331,80.7625,80.353,80.6913,68051.0
2021-02-19 10:00:00,90.7,90.83,90.37,90.37,21991.0,80.7447,80.8604,80.4509,80.4509,21991.0
2021-02-19 10:10:00,90.46,90.46,90.23,90.32,16343.0,80.5311,80.5311,80.3263,80.4064,16343.0
2021-02-19 10:20:00,90.28,90.74,90.22,90.6,45088.0,80.3708,80.7803,80.3174,80.6557,45088.0
2021-02-19 10:30:00,90.59,90.59,90.43,90.53,34226.0,80.6468,80.6468,80.5043,80.5934,34226.0
2021-02-19 10:40:00,90.53,90.78,90.52,90.74,35669.0,80.5934,80.8159,80.5845,80.7803,35669.0
2021-02-19 10:50:00,90.79,91.12,90.79,91.03,18337.0,80.8248,81.1186,80.8248,81.0385,18337.0
2021-02-19 11:00:00,91.04,91.18,90.93,91.04,21219.0,81.0474,81.172,80.9495,81.0474,21219.0
2021-02-19 11:10:00,91.05,91.15,90.78,90.91,36614.0,81.0563,81.1453,80.8159,80.9317,36614.0
2021-02-19 11:20:00,90.93,91.07,90.89,91.06,18495.0,80.9495,81.0741,80.9139,81.0652,18495.0
2021-02-19 11:30:00,91.05,91.21,90.98,91.11,27360.0,81.0563,81.1987,80.994,81.1097,27360.0
2021-02-19 11:40:00,91.09,91.09,90.91,90.91,17373.0,81.0919,81.0919,80.9317,80.9317,17373.0
2021-02-19 11:50:00,90.93,91.01,90.88,90.91,15470.0,80.9495,81.0207,80.905,80.9317,15470.0
2021-02-19 12:00:00,90.91,90.91,90.76,90.78,21842.0,80.9317,80.9317,80.7981,80.8159,21842.0
2021-02-19 12:10:00,90.78,90.78,90.26,90.3,20923.0,80.8159,80.8159,80.353,80.3886,20923.0
2021-02-19 12:20:00,90.27,90.51,90.2,90.51,11151.0,80.3619,80.5756,80.2996,80.5756,11151.0
2021-02-19 12:30:00,90.56,90.62,90.35,90.53,16455.0,80.6201,80.6735,80.4331,80.5934,16455.0
2021-02-19 12:40:00,90.53,90.6,90.41,90.43,15044.0,80.5934,80.6557,80.4865,80.5043,15044.0
2021-02-19 12:50:00,90.43,90.43,90.23,90.31,14934.0,80.5043,80.5043,80.3263,80.3975,14934.0
2021-02-19 13:00:00,90.3,90.33,90.15,90.15,13679.0,80.3886,80.4153,80.2551,80.2551,13679.0
2021-02-19 13:10:00,90.12,90.24,89.99,90.03,18639.0,80.2284,80.3352,80.1126,80.1483,18639.0
2021-02-19 13:20:00,90.02,90.11,89.97,90.03,28368.0,80.1393,80.2195,80.0948,80.1483,28368.0
2021-02-19 13:30:00,90.03,90.05,89.85,89.98,12551.0,80.1483,80.1661,79.988,80.1037,12551.0
2021-02-19 13:40:00,89.97,90.12,89.9,90.09,21356.0,80.0948,80.2284,80.0325,80.2017,21356.0
2021-02-19 13:50:00,90.1,90.12,89.99,90.02,17553.0,80.2106,80.2284,80.1126,80.1393,17553.0
2021-02-19 14:00:00,90.05,90.19,90.05,90.15,18783.0,80.1661,80.2907,80.1661,80.2551,18783.0
2021-02-19 14:10:00,90.16,90.39,90.12,90.38,21503.0,80.264,80.4687,80.2284,80.4598,21503.0
2021-02-19 14:20:00,90.37,90.38,90.12,90.14,27703.0,80.4509,80.4598,80.2284,80.2462,27703.0
2021-02-19 14:30:00,90.14,90.27,90.14,90.23,20850.0,80.2462,80.3619,80.2462,80.3263,20850.0
2021-02-19 14:40:00,90.22,90.27,90.16,90.25,17234.0,80.3174,80.3619,80.264,80.3441,17234.0
2021-02-19 14:50:00,90.27,90.27,90.14,90.22,18058.0,80.3619,80.3619,80.2462,80.3174,18058.0
2021-02-19 15:00:00,90.25,90.27,90.06,90.13,20115.0,80.3441,80.3619,80.175,80.2373,20115.0
2021-02-19 15:10:00,90.15,90.36,90.15,90.32,22983.0,80.2551,80.442,80.2551,80.4064,22983.0
2021-02-19 15:20:00,90.34,90.42,90.26,90.42,17964.0,80.4242,80.4954,80.353,80.4954,17964.0
2021-02-19 15:30:00,90.42,90.48,90.31,90.43,32610.0,80.4954,80.5489,80.3975,80.5043,32610.0
2021-02-19 15:40:00,90.43,90.47,90.3,90.34,34284.0,80.5043,80.54,80.3886,80.4242,34284.0
2021-02-19 15:50:00,90.34,90.35,89.99,90.24,79471.0,80.4242,80.4331,80.1126,80.3352,79471.0
2021-02-22 09:30:00,89.74,90.0,89.12,89.47,31572.0,79.8901,80.1215,79.3381,79.6497,31572.0
2021-02-22 09:40:00,89.41,89.73,89.22,89.54,12663.0,79.5963,79.8812,79.4272,79.712,12663.0
2021-02-22 09:50:00,89.5,89.75,89.5,89.56,7005.0,79.6764,79.899,79.6764,79.7298,7005.0
2021-02-22 10:00:00,89.49,89.61,89.44,89.55,16707.0,79.6675,79.7744,79.623,79.7209,16707.0
2021-02-22 10:10:00,89.61,89.68,89.44,89.47,18909.0,79.7744,79.8367,79.623,79.6497,18909.0
2021-02-22 10:20:00,89.47,89.7,89.47,89.64,8062.0,79.6497,79.8545,79.6497,79.8011,8062.0
2021-02-22 10:30:00,89.66,89.88,89.65,89.87,12456.0,79.8189,80.0147,79.81,80.0058,12456.0
2021-02-22 10:40:00,89.86,89.91,89.77,89.85,8080.0,79.9969,80.0414,79.9168,79.988,8080.0
2021-02-22 10:50:00,89.84,90.14,89.77,90.08,9830.0,79.9791,80.2462,79.9168,80.1928,9830.0
2021-02-22 11:00:00,90.03,90.05,89.85,89.9,9945.0,80.1483,80.1661,79.988,80.0325,9945.0
2021-02-22 11:10:00,89.94,90.06,89.85,90.04,8859.0,80.0681,80.175,79.988,80.1572,8859.0
2021-02-22 11:20:00,90.03,90.25,89.99,90.25,8272.0,80.1483,80.3441,80.1126,80.3441,8272.0
2021-02-22 11:30:00,90.27,90.38,90.22,90.32,15235.0,80.3619,80.4598,80.3174,80.4064,15235.0
2021-02-22 11:40:00,90.34,90.56,90.28,90.48,18460.0,80.4242,80.6201,80.3708,80.5489,18460.0
2021-02-22 11:50:00,90.48,90.48,90.23,90.3,7049.0,80.5489,80.5489,80.3263,80.3886,7049.0
2021-02-22 12:00:00,90.26,90.27,90.02,90.1,8116.0,80.353,80.3619,80.1393,80.2106,8116.0
2021-02-22 12:10:00,90.09,90.21,90.0,90.19,11746.0,80.2017,80.3085,80.1215,80.2907,11746.0
2021-02-22 12:20:00,90.2,90.44,90.19,90.32,17677.0,80.2996,80.5132,80.2907,80.4064,17677.0
2021-02-22 12:30:00,90.34,90.4,90.26,90.4,42549.0,80.4242,80.4776,80.353,80.4776,42549.0
2021-02-22 12:40:00,90.41,90.55,90.35,90.53,10915.0,80.4865,80.6112,80.4331,80.5934,10915.0
2021-02-22 12:50:00,90.57,90.77,90.48,90.73,30383.0,80.629,80.807,80.5489,80.7714,30383.0
2021-02-22 13:00:00,90.76,90.87,90.72,90.8,16397.0,80.7981,80.8961,80.7625,80.8337,16397.0
2021-02-22 13:10:00,90.81,90.94,90.78,90.91,13378.0,80.8426,80.9584,80.8159,80.9317,13378.0
2021-02-22 13:20:00,90.92,91.07,90.91,91.05,14869.0,80.9406,81.0741,80.9317,81.0563,14869.0
2021-02-22 13:30:00,91.06,91.07,90.96,91.06,21741.0,81.0652,81.0741,80.9762,81.0652,21741.0
2021-02-22 13:40:00,91.05,91.11,91.02,91.09,14638.0,81.0563,81.1097,81.0296,81.0919,14638.0
2021-02-22 13:50:00,91.11,91.33,91.11,91.3,27107.0,81.1097,81.3056,81.1097,81.2789,27107.0
2021-02-22 14:00:00,91.29,91.32,91.21,91.29,9920.0,81.27,81.2967,81.1987,81.27,9920.0
2021-02-22 14:10:00,91.31,91.33,91.2,91.22,10535.0,81.2878,81.3056,81.1898,81.2076,10535.0
2021-02-22 14:20:00,91.22,91.28,91.11,91.24,9718.0,81.2076,81.261,81.1097,81.2254,9718.0
2021-02-22 14:30:00,91.21,91.29,91.14,91.17,13165.0,81.1987,81.27,81.1364,81.1631,13165.0
2021-02-22 14:40:00,91.13,91.14,90.97,90.98,34030.0,81.1275,81.1364,80.9851,80.994,34030.0
2021-02-22 14:50:00,90.99,91.05,90.95,91.01,57340.0,81.0029,81.0563,80.9673,81.0207,57340.0
2021-02-22 15:00:00,91.01,91.01,90.75,90.77,53031.0,81.0207,81.0207,80.7892,80.807,53031.0
2021-02-22 15:10:00,90.79,90.9,90.74,90.85,29268.0,80.8248,80.9228,80.7803,80.8782,29268.0
2021-02-22 15:20:00,90.84,90.99,90.84,90.89,36673.0,80.8693,81.0029,80.8693,80.9139,36673.0
2021-02-22 15:30:00,90.89,90.97,90.68,90.77,44681.0,80.9139,80.9851,80.7269,80.807,44681.0
2021-02-22 15:40:00,90.78,90.8,90.63,90.64,43437.0,80.8159,80.8337,80.6824,80.6913,43437.0
2021-02-22 15:50:00,90.64,90.64,90.17,90.39,202028.0,80.6913,80.6913,80.2729,80.4687,202028.0
2021-02-23 09:30:00,90.87,90.87,90.08,90.67,63904.0,80.8961,80.8961,80.1928,80.718,63904.0
2021-02-23 09:40:00,90.68,91.09,90.26,90.64,40083.0,80.7269,81.0919,80.353,80.6913,40083.0
2021-02-23 09:50:00,90.57,90.71,90.08,90.16,32556.0,80.629,80.7536,80.1928,80.264,32556.0
2021-02-23 10:00:00,90.08,90.21,89.56,89.77,34703.0,80.1928,80.3085,79.7298,79.9168,34703.0
2021-02-23 10:10:00,89.77,89.95,89.48,89.73,29821.0,79.9168,80.077,79.6586,79.8812,29821.0
2021-02-23 10:20:00,89.71,89.88,89.56,89.69,34594.0,79.8634,80.0147,79.7298,79.8456,34594.0
2021-02-23 10:30:00,89.64,90.0,89.62,89.92,60842.0,79.8011,80.1215,79.7833,80.0503,60842.0
2021-02-23 10:40:00,89.89,90.07,89.72,89.94,39702.0,80.0236,80.1839,79.8723,80.0681,39702.0
2021-02-23 10:50:00,89.89,90.34,89.83,89.95,52839.0,80.0236,80.4242,79.9702,80.077,52839.0
2021-02-23 11:00:00,89.94,89.95,89.69,89.93,42085.0,80.0681,80.077,79.8456,80.0592,42085.0
2021-02-23 11:10:00,89.93,89.99,89.74,89.84,33562.0,80.0592,80.1126,79.8901,79.9791,33562.0
2021-02-23 11:20:00,89.83,90.16,89.76,90.0,44892.0,79.9702,80.264,79.9079,80.1215,44892.0
2021-02-23 11:30:00,89.98,90.44,89.96,90.4,31754.0,80.1037,80.5132,80.0859,80.4776,31754.0
2021-02-23 11:40:00,90.38,90.55,90.25,90.5,31802.0,80.4598,80.6112,80.3441,80.5667,31802.0
2021-02-23 11:50:00,90.49,90.72,90.45,90.53,27637.0,80.5578,80.7625,80.5222,80.5934,27637.0
2021-02-23 12:00:00,90.51,90.66,90.14,90.15,27571.0,80.5756,80.7091,80.2462,80.2551,27571.0
2021-02-23 12:10:00,90.15,90.61,90.15,90.59,22966.0,80.2551,80.6646,80.2551,80.6468,22966.0
2021-02-23 12:20:00,90.55,90.74,90.55,90.74,31899.0,80.6112,80.7803,80.6112,80.7803,31899.0
2021-02-23 12:30:00,90.73,90.89,90.64,90.72,28698.0,80.7714,80.9139,80.6913,80.7625,28698.0
2021-02-23 12:40:00,90.72,90.72,90.4,90.47,19909.0,80.7625,80.7625,80.4776,80.54,19909.0
2021-02-23 12:50:00,90.44,90.65,90.37,90.46,20446.0,80.5132,80.7002,80.4509,80.5311,20446.0
2021-02-23 13:00:00,90.42,90.89,90.42,90.82,17043.0,80.4954,80.9139,80.4954,80.8515,17043.0
2021-02-23 13:10:00,90.83,91.19,90.77,91.16,12894.0,80.8604,81.1809,80.807,81.1542,12894.0
2021-02-23 13:20:00,91.15,91.16,90.95,91.06,47002.0,81.1453,81.1542,80.9673,81.0652,47002.0
2021-02-23 13:30:00,91.04,91.14,91.0,91.09,25752.0,81.0474,81.1364,81.0118,81.0919,25752.0
2021-02-23 13:40:00,91.11,91.15,90.99,91.12,28432.0,81.1097,81.1453,81.0029,81.1186,28432.0
2021-02-23 13:50:00,91.1,91.22,91.0,91.16,21265.0,81.1008,81.2076,81.0118,81.1542,21265.0
2021-02-23 14:00:00,91.14,91.27,91.09,91.09,23224.0,81.1364,81.2521,81.0919,81.0919,23224.0
2021-02-23 14:10:00,91.08,91.18,91.06,91.17,19908.0,81.083,81.172,81.0652,81.1631,19908.0
2021-02-23 14:20:00,91.16,91.18,90.99,91.01,31167.0,81.1542,81.172,81.0029,81.0207,31167.0
2021-02-23 14:30:00,91.0,91.06,90.93,91.03,44801.0,81.0118,81.0652,80.9495,81.0385,44801.0
2021-02-23 14:40:00,91.02,91.28,90.98,91.26,32718.0,81.0296,81.261,80.994,81.2432,32718.0
2021-02-23 14:50:00,91.28,91.47,91.24,91.45,21673.0,81.261,81.4302,81.2254,81.4124,21673.0
2021-02-23 15:00:00,91.45,91.49,91.37,91.47,33154.0,81.4124,81.448,81.3412,81.4302,33154.0
2021-02-23 15:10:00,91.46,91.71,91.36,91.57,33941.0,81.4213,81.6439,81.3323,81.5192,33941.0
2021-02-23 15:20:00,91.57,91.71,91.44,91.55,31084.0,81.5192,81.6439,81.4035,81.5014,31084.0
2021-02-23 15:30:00,91.57,91.68,91.51,91.57,30270.0,81.5192,81.6171,81.4658,81.5192,30270.0
2021-02-23 15:40:00,91.59,91.63,91.26,91.28,42796.0,81.537,81.5726,81.2432,81.261,42796.0
2021-02-23 15:50:00,91.26,91.28,90.8,90.85,232111.0,81.2432,81.261,80.8337,80.8782,232111.0
2021-02-24 09:30:00,90.21,90.64,89.41,89.66,45999.0,80.3085,80.6913,79.5963,79.8189,45999.0
2021-02-24 09:40:00,89.75,90.06,89.53,90.04,16974.0,79.899,80.175,79.7031,80.1572,16974.0
2021-02-24 09:50:00,89.95,90.15,89.7,90.01,13681.0,80.077,80.2551,79.8545,80.1304,13681.0
2021-02-24 10:00:00,90.07,90.18,89.53,89.57,30600.0,80.1839,80.2818,79.7031,79.7387,30600.0
2021-02-24 10:10:00,89.61,90.13,89.6,90.13,17993.0,79.7744,80.2373,79.7654,80.2373,17993.0
2021-02-24 10:20:00,90.07,90.48,90.04,90.48,22665.0,80.1839,80.5489,80.1572,80.5489,22665.0
2021-02-24 10:30:00,90.47,90.58,90.33,90.35,31033.0,80.54,80.6379,80.4153,80.4331,31033.0
2021-02-24 10:40:00,90.36,90.6,90.33,90.53,21388.0,80.442,80.6557,80.4153,80.5934,21388.0
2021-02-24 10:50:00,90.58,90.78,90.41,90.76,23175.0,80.6379,80.8159,80.4865,80.7981,23175.0
2021-02-24 11:00:00,90.74,90.9,90.64,90.88,17788.0,80.7803,80.9228,80.6913,80.905,17788.0
2021-02-24 11:10:00,90.89,91.04,90.79,91.04,15360.0,80.9139,81.0474,80.8248,81.0474,15360.0
2021-02-24 11:20:00,91.04,91.29,91.04,91.2,18529.0,81.0474,81.27,81.0474,81.1898,18529.0
2021-02-24 11:30:00,91.2,91.38,91.16,91.36,14751.0,81.1898,81.3501,81.1542,81.3323,14751.0
2021-02-24 11:40:00,91.38,91.43,91.29,91.4,10471.0,81.3501,81.3946,81.27,81.3679,10471.0
2021-02-24 11:50:00,91.38,91.56,91.35,91.56,8966.0,81.3501,81.5103,81.3234,81.5103,8966.0
2021-02-24 12:00:00,91.57,91.73,91.56,91.7,11721.0,81.5192,81.6617,81.5103,81.635,11721.0
2021-02-24 12:10:00,91.71,91.92,91.7,91.86,9533.0,81.6439,81.8308,81.635,81.7774,9533.0
2021-02-24 12:20:00,91.87,91.88,91.72,91.82,8848.0,81.7863,81.7952,81.6528,81.7418,8848.0
2021-02-24 12:30:00,91.83,91.95,91.79,91.91,10055.0,81.7507,81.8575,81.7151,81.8219,10055.0
2021-02-24 12:40:00,91.93,91.96,91.87,91.96,10537.0,81.8397,81.8664,81.7863,81.8664,10537.0
2021-02-24 12:50:00,91.98,92.37,91.93,92.34,49494.0,81.8842,82.2314,81.8397,82.2047,49494.0
2021-02-24 13:00:00,92.33,92.48,92.22,92.23,59608.0,82.1958,82.3293,82.0979,82.1068,59608.0
2021-02-24 13:10:00,92.24,92.46,92.22,92.45,14517.0,82.1157,82.3115,82.0979,82.3026,14517.0
2021-02-24 13:20:00,92.46,92.6,92.35,92.59,16246.0,82.3115,82.4362,82.2136,82.4273,16246.0
2021-02-24 13:30:00,92.56,92.81,92.54,92.72,15378.0,82.4006,82.6231,82.3828,82.543,15378.0
2021-02-24 13:40:00,92.69,92.8,92.61,92.75,22035.0,82.5163,82.6142,82.4451,82.5697,22035.0
2021-02-24 13:50:00,92.78,92.95,92.68,92.93,22157.0,82.5964,82.7477,82.5074,82.7299,22157.0
2021-02-24 14:00:00,92.95,92.97,92.74,92.81,22991.0,82.7477,82.7656,82.5608,82.6231,22991.0
2021-02-24 14:10:00,92.84,92.94,92.79,92.94,24841.0,82.6498,82.7388,82.6053,82.7388,24841.0
2021-02-24 14:20:00,92.98,93.14,92.92,93.12,21711.0,82.7745,82.9169,82.721,82.8991,21711.0
2021-02-24 14:30:00,93.17,93.2,92.89,93.11,29038.0,82.9436,82.9703,82.6943,82.8902,29038.0
2021-02-24 14:40:00,93.11,93.32,93.11,93.2,25537.0,82.8902,83.0771,82.8902,82.9703,25537.0
2021-02-24 14:50:00,93.23,93.37,93.15,93.33,26781.0,82.997,83.1217,82.9258,83.086,26781.0
2021-02-24 15:00:00,93.3,93.37,92.95,93.2,32179.0,83.0593,83.1217,82.7477,82.9703,32179.0
2021-02-24 15:10:00,93.2,93.32,93.13,93.24,22377.0,82.9703,83.0771,82.908,83.0059,22377.0
2021-02-24 15:20:00,93.25,93.36,93.18,93.35,26509.0,83.0148,83.1127,82.9525,83.1038,26509.0
2021-02-24 15:30:00,93.34,93.63,93.31,93.5,38110.0,83.0949,83.3531,83.0682,83.2374,38110.0
2021-02-24 15:40:00,93.48,93.68,93.36,93.62,60314.0,83.2196,83.3976,83.1127,83.3442,60314.0
2021-02-24 15:50:00,93.63,93.7,93.36,93.36,173629.0,83.3531,83.4154,83.1127,83.1127,173629.0
2021-02-25 09:30:00,92.9,93.51,92.51,92.93,53100.0,82.7032,83.2463,82.356,82.7299,53100.0
2021-02-25 09:40:00,92.8,93.27,92.72,92.96,42829.0,82.6142,83.0326,82.543,82.7567,42829.0
2021-02-25 09:50:00,93.05,93.23,92.96,93.17,29312.0,82.8368,82.997,82.7567,82.9436,29312.0
2021-02-25 10:00:00,93.13,93.17,92.86,92.93,57598.0,82.908,82.9436,82.6676,82.7299,57598.0
2021-02-25 10:10:00,92.97,93.22,92.9,93.19,27349.0,82.7656,82.9881,82.7032,82.9614,27349.0
2021-02-25 10:20:00,93.22,93.28,92.99,93.14,29994.0,82.9881,83.0415,82.7834,82.9169,29994.0
2021-02-25 10:30:00,93.09,93.12,92.61,92.88,46038.0,82.8724,82.8991,82.4451,82.6854,46038.0
2021-02-25 10:40:00,92.87,92.95,92.68,92.82,18466.0,82.6765,82.7477,82.5074,82.632,18466.0
2021-02-25 10:50:00,92.8,93.21,92.69,93.21,40340.0,82.6142,82.9792,82.5163,82.9792,40340.0
2021-02-25 11:00:00,93.16,93.53,93.16,93.5,13772.0,82.9347,83.2641,82.9347,83.2374,13772.0
2021-02-25 11:10:00,93.49,93.8,93.44,93.73,11782.0,83.2285,83.5045,83.184,83.4421,11782.0
2021-02-25 11:20:00,93.7,93.75,93.09,93.23,24575.0,83.4154,83.4599,82.8724,82.997,24575.0
2021-02-25 11:30:00,93.16,93.37,93.13,93.34,18411.0,82.9347,83.1217,82.908,83.0949,18411.0
2021-02-25 11:40:00,93.36,93.38,92.99,93.2,29158.0,83.1127,83.1306,82.7834,82.9703,29158.0
2021-02-25 11:50:00,93.16,93.24,92.97,93.01,18053.0,82.9347,83.0059,82.7656,82.8012,18053.0
2021-02-25 12:00:00,92.97,93.16,92.83,93.16,23596.0,82.7656,82.9347,82.6409,82.9347,23596.0
2021-02-25 12:10:00,93.19,93.34,92.99,93.08,14085.0,82.9614,83.0949,82.7834,82.8635,14085.0
2021-02-25 12:20:00,93.08,93.11,92.68,92.73,49458.0,82.8635,82.8902,82.5074,82.5519,49458.0
2021-02-25 12:30:00,92.66,92.83,92.55,92.8,60325.0,82.4896,82.6409,82.3917,82.6142,60325.0
2021-02-25 12:40:00,92.78,92.92,92.61,92.72,42766.0,82.5964,82.721,82.4451,82.543,42766.0
2021-02-25 12:50:00,92.66,92.7,92.1,92.12,24332.0,82.4896,82.5252,81.991,82.0089,24332.0
2021-02-25 13:00:00,92.07,92.23,91.62,91.95,28658.0,81.9643,82.1068,81.5637,81.8575,28658.0
2021-02-25 13:10:00,91.93,92.17,91.87,92.14,26716.0,81.8397,82.0534,81.7863,82.0267,26716.0
2021-02-25 13:20:00,92.19,92.35,92.05,92.2,13880.0,82.0712,82.2136,81.9465,82.0801,13880.0
2021-02-25 13:30:00,92.17,92.27,92.06,92.27,16746.0,82.0534,82.1424,81.9554,82.1424,16746.0
2021-02-25 13:40:00,92.27,92.4,92.23,92.3,19310.0,82.1424,82.2581,82.1068,82.1691,19310.0
2021-02-25 13:50:00,92.28,92.34,92.08,92.16,21384.0,82.1513,82.2047,81.9732,82.0445,21384.0
2021-02-25 14:00:00,92.1,92.45,92.05,92.42,18615.0,81.991,82.3026,81.9465,82.2759,18615.0
2021-02-25 14:10:00,92.45,92.58,92.31,92.56,14186.0,82.3026,82.4184,82.178,82.4006,14186.0
2021-02-25 14:20:00,92.54,92.62,92.33,92.35,17350.0,82.3828,82.454,82.1958,82.2136,17350.0
2021-02-25 14:30:00,92.35,92.38,92.04,92.04,22186.0,82.2136,82.2403,81.9376,81.9376,22186.0
2021-02-25 14:40:00,92.0,92.16,91.96,91.97,19633.0,81.902,82.0445,81.8664,81.8753,19633.0
2021-02-25 14:50:00,92.0,92.01,91.75,91.77,21773.0,81.902,81.9109,81.6795,81.6973,21773.0
2021-02-25 15:00:00,91.75,91.81,91.37,91.4,21829.0,81.6795,81.7329,81.3412,81.3679,21829.0
2021-02-25 15:10:00,91.43,91.59,91.33,91.39,25248.0,81.3946,81.537,81.3056,81.359,25248.0
2021-02-25 15:20:00,91.4,91.52,91.21,91.3,33798.0,81.3679,81.4747,81.1987,81.2789,33798.0
2021-02-25 15:30:00,91.3,91.4,91.01,91.12,43189.0,81.2789,81.3679,81.0207,81.1186,43189.0
2021-02-25 15:40:00,91.16,91.87,91.06,91.79,79055.0,81.1542,81.7863,81.0652,81.7151,79055.0
2021-02-25 15:50:00,91.81,91.95,91.33,91.42,190045.0,81.7329,81.8575,81.3056,81.3857,190045.0
2021-02-26 09:30:00,91.11,91.92,91.04,91.06,35508.0,81.1097,81.8308,81.0474,81.0652,35508.0
2021-02-26 09:40:00,91.15,92.0,91.06,91.72,25425.0,81.1453,81.902,81.0652,81.6528,25425.0
2021-02-26 09:50:00,91.72,91.72,91.24,91.57,16864.0,81.6528,81.6528,81.2254,81.5192,16864.0
2021-02-26 10:00:00,91.54,91.86,91.44,91.62,38114.0,81.4925,81.7774,81.4035,81.5637,38114.0
2021-02-26 10:10:00,91.64,91.64,91.37,91.42,18951.0,81.5815,81.5815,81.3412,81.3857,18951.0
2021-02-26 10:20:00,91.45,91.45,90.51,90.55,25829.0,81.4124,81.4124,80.5756,80.6112,25829.0
2021-02-26 10:30:00,90.58,91.16,90.58,91.16,21946.0,80.6379,81.1542,80.6379,81.1542,21946.0
2021-02-26 10:40:00,91.14,91.33,91.05,91.25,18888.0,81.1364,81.3056,81.0563,81.2343,18888.0
2021-02-26 10:50:00,91.24,91.61,91.17,91.44,20331.0,81.2254,81.5548,81.1631,81.4035,20331.0
2021-02-26 11:00:00,91.48,91.53,91.14,91.14,19716.0,81.4391,81.4836,81.1364,81.1364,19716.0
2021-02-26 11:10:00,91.13,91.16,90.79,90.87,17737.0,81.1275,81.1542,80.8248,80.8961,17737.0
2021-02-26 11:20:00,90.84,90.86,90.32,90.34,22183.0,80.8693,80.8871,80.4064,80.4242,22183.0
2021-02-26 11:30:00,90.35,91.03,90.35,91.03,21835.0,80.4331,81.0385,80.4331,81.0385,21835.0
2021-02-26 11:40:00,90.98,91.03,90.7,90.93,10935.0,80.994,81.0385,80.7447,80.9495,10935.0
2021-02-26 11:50:00,90.9,90.96,90.47,90.64,16083.0,80.9228,80.9762,80.54,80.6913,16083.0
2021-02-26 12:00:00,90.67,91.12,90.61,91.12,10631.0,80.718,81.1186,80.6646,81.1186,10631.0
2021-02-26 12:10:00,91.09,91.56,91.06,91.56,10921.0,81.0919,81.5103,81.0652,81.5103,10921.0
2021-02-26 12:20:00,91.57,91.68,91.53,91.64,14523.0,81.5192,81.6171,81.4836,81.5815,14523.0
2021-02-26 12:30:00,91.7,91.78,91.48,91.48,12326.0,81.635,81.7062,81.4391,81.4391,12326.0
2021-02-26 12:40:00,91.48,91.69,91.48,91.68,9420.0,81.4391,81.626,81.4391,81.6171,9420.0
2021-02-26 12:50:00,91.6,91.8,91.11,91.22,20949.0,81.5459,81.724,81.1097,81.2076,20949.0
2021-02-26 13:00:00,91.22,91.33,91.0,91.33,10045.0,81.2076,81.3056,81.0118,81.3056,10045.0
2021-02-26 13:10:00,91.28,91.55,91.27,91.55,8266.0,81.261,81.5014,81.2521,81.5014,8266.0
2021-02-26 13:20:00,91.55,91.85,91.37,91.73,13927.0,81.5014,81.7685,81.3412,81.6617,13927.0
2021-02-26 13:30:00,91.75,91.82,91.37,91.42,18890.0,81.6795,81.7418,81.3412,81.3857,18890.0
2021-02-26 13:40:00,91.37,91.61,91.19,91.24,13781.0,81.3412,81.5548,81.1809,81.2254,13781.0
2021-02-26 13:50:00,91.26,91.39,91.13,91.31,7715.0,81.2432,81.359,81.1275,81.2878,7715.0
2021-02-26 14:00:00,91.27,91.38,91.05,91.14,14370.0,81.2521,81.3501,81.0563,81.1364,14370.0
2021-02-26 14:10:00,91.14,91.35,90.98,90.98,12916.0,81.1364,81.3234,80.994,80.994,12916.0
2021-02-26 14:20:00,90.99,91.11,90.94,91.05,14815.0,81.0029,81.1097,80.9584,81.0563,14815.0
2021-02-26 14:30:00,91.02,91.44,91.0,91.35,15354.0,81.0296,81.4035,81.0118,81.3234,15354.0
2021-02-26 14:40:00,91.32,91.44,91.17,91.44,21124.0,81.2967,81.4035,81.1631,81.4035,21124.0
2021-02-26 14:50:00,91.41,91.45,91.3,91.36,15644.0,81.3768,81.4124,81.2789,81.3323,15644.0
2021-02-26 15:00:00,91.39,91.79,91.39,91.76,15316.0,81.359,81.7151,81.359,81.6884,15316.0
2021-02-26 15:10:00,91.74,91.81,91.59,91.73,19687.0,81.6706,81.7329,81.537,81.6617,19687.0
2021-02-26 15:20:00,91.67,91.79,91.27,91.27,17024.0,81.6082,81.7151,81.2521,81.2521,17024.0
2021-02-26 15:30:00,91.31,91.37,91.15,91.25,31325.0,81.2878,81.3412,81.1453,81.2343,31325.0
2021-02-26 15:40:00,91.17,91.81,91.14,91.72,36512.0,81.1631,81.7329,81.1364,81.6528,36512.0
2021-02-26 15:50:00,91.64,91.77,91.0,91.08,187003.0,81.5815,81.6973,81.0118,81.083,187003.0
2021-03-01 09:30:00,91.62,92.3,91.21,91.45,88191.0,81.5637,82.1691,81.1987,81.4124,88191.0
2021-03-01 09:40:00,91.48,92.39,91.43,92.16,27411.0,81.4391,82.2492,81.3946,82.0445,27411.0
2021-03-01 09:50:00,92.17,92.45,91.95,92.17,13371.0,82.0534,82.3026,81.8575,82.0534,13371.0
2021-03-01 10:00:00,92.17,92.23,91.76,91.79,23339.0,82.0534,82.1068,81.6884,81.7151,23339.0
2021-03-01 10:10:00,91.78,92.29,91.75,92.29,10585.0,81.7062,82.1602,81.6795,82.1602,10585.0
2021-03-01 10:20:00,92.29,92.57,92.15,92.47,21188.0,82.1602,82.4095,82.0356,82.3204,21188.0
2021-03-01 10:30:00,92.5,92.7,92.39,92.67,9504.0,82.3471,82.5252,82.2492,82.4985,9504.0
2021-03-01 10:40:00,92.69,92.88,92.59,92.88,11190.0,82.5163,82.6854,82.4273,82.6854,11190.0
2021-03-01 10:50:00,92.85,93.1,92.8,93.08,16834.0,82.6587,82.8813,82.6142,82.8635,16834.0
2021-03-01 11:00:00,93.08,93.11,92.94,93.07,14696.0,82.8635,82.8902,82.7388,82.8546,14696.0
2021-03-01 11:10:00,93.08,93.26,93.07,93.22,13493.0,82.8635,83.0237,82.8546,82.9881,13493.0
2021-03-01 11:20:00,93.24,93.24,93.02,93.02,15535.0,83.0059,83.0059,82.8101,82.8101,15535.0
2021-03-01 11:30:00,93.07,93.09,92.98,93.0,13033.0,82.8546,82.8724,82.7745,82.7923,13033.0
2021-03-01 11:40:00,93.01,93.3,93.01,93.23,15462.0,82.8012,83.0593,82.8012,82.997,15462.0
2021-03-01 11:50:00,93.2,93.34,93.14,93.23,34370.0,82.9703,83.0949,82.9169,82.997,34370.0
2021-03-01 12:00:00,93.24,93.36,93.11,93.16,26557.0,83.0059,83.1127,82.8902,82.9347,26557.0
2021-03-01 12:10:00,93.14,93.14,92.99,93.02,11969.0,82.9169,82.9169,82.7834,82.8101,11969.0
2021-03-01 12:20:00,93.0,93.27,92.99,93.21,25216.0,82.7923,83.0326,82.7834,82.9792,25216.0
2021-03-01 12:30:00,93.22,93.36,93.19,93.27,15845.0,82.9881,83.1127,82.9614,83.0326,15845.0
2021-03-01 12:40:00,93.28,93.4,93.2,93.35,12080.0,83.0415,83.1484,82.9703,83.1038,12080.0
2021-03-01 12:50:00,93.35,93.4,93.24,93.29,27794.0,83.1038,83.1484,83.0059,83.0504,27794.0
2021-03-01 13:00:00,93.31,93.31,93.15,93.29,12595.0,83.0682,83.0682,82.9258,83.0504,12595.0
2021-03-01 13:10:00,93.29,93.29,93.14,93.19,9931.0,83.0504,83.0504,82.9169,82.9614,9931.0
2021-03-01 13:20:00,93.23,93.3,93.07,93.11,14157.0,82.997,83.0593,82.8546,82.8902,14157.0
2021-03-01 13:30:00,93.12,93.37,93.12,93.37,11679.0,82.8991,83.1217,82.8991,83.1217,11679.0
2021-03-01 13:40:00,93.38,93.59,93.36,93.45,18601.0,83.1306,83.3175,83.1127,83.1929,18601.0
2021-03-01 13:50:00,93.41,93.62,93.38,93.45,13369.0,83.1573,83.3442,83.1306,83.1929,13369.0
2021-03-01 14:00:00,93.48,93.64,93.48,93.59,16871.0,83.2196,83.362,83.2196,83.3175,16871.0
2021-03-01 14:10:00,93.57,93.7,93.44,93.45,15054.0,83.2997,83.4154,83.184,83.1929,15054.0
2021-03-01 14:20:00,93.43,93.44,93.23,93.31,16619.0,83.1751,83.184,82.997,83.0682,16619.0
2021-03-01 14:30:00,93.33,93.43,93.26,93.41,17583.0,83.086,83.1751,83.0237,83.1573,17583.0
2021-03-01 14:40:00,93.41,93.5,93.33,93.38,19750.0,83.1573,83.2374,83.086,83.1306,19750.0
2021-03-01 14:50:00,93.34,93.45,93.31,93.31,15005.0,83.0949,83.1929,83.0682,83.0682,15005.0
2021-03-01 15:00:00,93.31,93.34,93.13,93.24,21678.0,83.0682,83.0949,82.908,83.0059,21678.0
2021-03-01 15:10:00,93.27,93.32,93.0,93.04,30135.0,83.0326,83.0771,82.7923,82.8279,30135.0
2021-03-01 15:20:00,93.06,93.1,92.9,92.9,35974.0,82.8457,82.8813,82.7032,82.7032,35974.0
2021-03-01 15:30:00,92.92,92.99,92.66,92.66,38286.0,82.721,82.7834,82.4896,82.4896,38286.0
2021-03-01 15:40:00,92.65,92.84,92.56,92.56,29641.0,82.4807,82.6498,82.4006,82.4006,29641.0
2021-03-01 15:50:00,92.7,93.03,92.64,92.75,127341.0,82.5252,82.819,82.4718,82.5697,127341.0
2021-03-02 09:30:00,92.68,93.2,92.66,93.09,32107.0,82.5074,82.9703,82.4896,82.8724,32107.0
2021-03-02 09:40:00,93.09,93.19,92.71,92.84,11064.0,82.8724,82.9614,82.5341,82.6498,11064.0
2021-03-02 09:50:00,92.83,92.88,92.57,92.62,12540.0,82.6409,82.6854,82.4095,82.454,12540.0
2021-03-02 10:00:00,92.56,92.62,92.28,92.28,11844.0,82.4006,82.454,82.1513,82.1513,11844.0
2021-03-02 10:10:00,92.28,92.31,92.02,92.25,11238.0,82.1513,82.178,81.9198,82.1246,11238.0
2021-03-02 10:20:00,92.19,92.27,91.65,91.81,14960.0,82.0712,82.1424,81.5904,81.7329,14960.0
2021-03-02 10:30:00,91.81,92.1,91.8,91.94,13982.0,81.7329,81.991,81.724,81.8486,13982.0
2021-03-02 10:40:00,91.94,92.01,91.77,91.97,6737.0,81.8486,81.9109,81.6973,81.8753,6737.0
2021-03-02 10:50:00,92.09,92.27,91.93,92.2,10195.0,81.9821,82.1424,81.8397,82.0801,10195.0
2021-03-02 11:00:00,92.15,92.34,91.94,92.34,7015.0,82.0356,82.2047,81.8486,82.2047,7015.0
2021-03-02 11:10:00,92.35,92.35,92.05,92.23,8768.0,82.2136,82.2136,81.9465,82.1068,8768.0
2021-03-02 11:20:00,92.24,92.29,92.02,92.29,25279.0,82.1157,82.1602,81.9198,82.1602,25279.0
2021-03-02 11:30:00,92.28,92.29,91.96,91.97,9815.0,82.1513,82.1602,81.8664,81.8753,9815.0
2021-03-02 11:40:00,91.97,92.03,91.87,92.02,20060.0,81.8753,81.9287,81.7863,81.9198,20060.0
2021-03-02 11:50:00,92.01,92.17,92.0,92.07,12894.0,81.9109,82.0534,81.902,81.9643,12894.0
2021-03-02 12:00:00,92.05,92.29,92.02,92.22,15325.0,81.9465,82.1602,81.9198,82.0979,15325.0
2021-03-02 12:10:00,92.2,92.3,92.11,92.28,11724.0,82.0801,82.1691,81.9999,82.1513,11724.0
2021-03-02 12:20:00,92.27,92.42,92.27,92.41,14980.0,82.1424,82.2759,82.1424,82.267,14980.0
2021-03-02 12:30:00,92.38,92.52,92.37,92.42,10257.0,82.2403,82.3649,82.2314,82.2759,10257.0
2021-03-02 12:40:00,92.42,92.48,92.38,92.43,10477.0,82.2759,82.3293,82.2403,82.2848,10477.0
2021-03-02 12:50:00,92.45,92.6,92.43,92.47,10407.0,82.3026,82.4362,82.2848,82.3204,10407.0
2021-03-02 13:00:00,92.49,92.67,92.49,92.58,9652.0,82.3382,82.4985,82.3382,82.4184,9652.0
2021-03-02 13:10:00,92.59,92.76,92.57,92.76,8429.0,82.4273,82.5786,82.4095,82.5786,8429.0
2021-03-02 13:20:00,92.74,92.81,92.55,92.59,12864.0,82.5608,82.6231,82.3917,82.4273,12864.0
2021-03-02 13:30:00,92.65,92.8,92.65,92.8,14961.0,82.4807,82.6142,82.4807,82.6142,14961.0
2021-03-02 13:40:00,92.75,92.76,92.59,92.66,14139.0,82.5697,82.5786,82.4273,82.4896,14139.0
2021-03-02 13:50:00,92.63,92.63,92.49,92.61,13090.0,82.4629,82.4629,82.3382,82.4451,13090.0
2021-03-02 14:00:00,92.62,92.64,92.41,92.42,20521.0,82.454,82.4718,82.267,82.2759,20521.0
2021-03-02 14:10:00,92.45,92.47,92.27,92.27,9961.0,82.3026,82.3204,82.1424,82.1424,9961.0
2021-03-02 14:20:00,92.28,92.4,92.25,92.34,10617.0,82.1513,82.2581,82.1246,82.2047,10617.0
2021-03-02 14:30:00,92.34,92.43,92.3,92.4,15729.0,82.2047,82.2848,82.1691,82.2581,15729.0
2021-03-02 14:40:00,92.41,92.52,92.31,92.43,10325.0,82.267,82.3649,82.178,82.2848,10325.0
2021-03-02 14:50:00,92.42,92.52,92.35,92.5,18798.0,82.2759,82.3649,82.2136,82.3471,18798.0
2021-03-02 15:00:00,92.52,92.63,92.49,92.53,14526.0,82.3649,82.4629,82.3382,82.3738,14526.0
2021-03-02 15:10:00,92.55,92.59,92.31,92.32,19246.0,82.3917,82.4273,82.178,82.1869,19246.0
2021-03-02 15:20:00,92.29,92.59,92.29,92.51,25744.0,82.1602,82.4273,82.1602,82.356,25744.0
2021-03-02 15:30:00,92.5,92.63,92.33,92.36,25888.0,82.3471,82.4629,82.1958,82.2225,25888.0
2021-03-02 15:40:00,92.37,92.51,92.3,92.4,40972.0,82.2314,82.356,82.1691,82.2581,40972.0
2021-03-02 15:50:00,92.44,92.44,92.05,92.14,124514.0,82.2937,82.2937,81.9465,82.0267,124514.0
2021-03-03 09:30:00,91.57,91.95,91.2,91.2,39628.0,81.5192,81.8575,81.1898,81.1898,39628.0
2021-03-03 09:40:00,91.28,91.67,91.13,91.46,21721.0,81.261,81.6082,81.1275,81.4213,21721.0
2021-03-03 09:50:00,91.37,91.42,90.53,90.62,16983.0,81.3412,81.3857,80.5934,80.6735,16983.0
2021-03-03 10:00:00,90.68,91.1,90.62,90.96,26626.0,80.7269,81.1008,80.6735,80.9762,26626.0
2021-03-03 10:10:00,90.91,90.91,90.52,90.59,24075.0,80.9317,80.9317,80.5845,80.6468,24075.0
2021-03-03 10:20:00,90.65,90.73,90.45,90.5,21332.0,80.7002,80.7714,80.5222,80.5667,21332.0
2021-03-03 10:30:00,90.5,90.65,90.37,90.58,12492.0,80.5667,80.7002,80.4509,80.6379,12492.0
2021-03-03 10:40:00,90.58,90.69,90.4,90.61,21684.0,80.6379,80.7358,80.4776,80.6646,21684.0
2021-03-03 10:50:00,90.51,90.66,90.36,90.56,16877.0,80.5756,80.7091,80.442,80.6201,16877.0
2021-03-03 11:00:00,90.56,90.62,90.43,90.57,21830.0,80.6201,80.6735,80.5043,80.629,21830.0
2021-03-03 11:10:00,90.53,90.61,90.35,90.61,7625.0,80.5934,80.6646,80.4331,80.6646,7625.0
2021-03-03 11:20:00,90.62,90.85,90.61,90.78,14417.0,80.6735,80.8782,80.6646,80.8159,14417.0
2021-03-03 11:30:00,90.77,90.77,90.62,90.63,15119.0,80.807,80.807,80.6735,80.6824,15119.0
2021-03-03 11:40:00,90.62,90.62,90.42,90.53,8426.0,80.6735,80.6735,80.4954,80.5934,8426.0
2021-03-03 11:50:00,90.51,90.66,90.49,90.54,9509.0,80.5756,80.7091,80.5578,80.6023,9509.0
2021-03-03 12:00:00,90.48,90.65,90.39,90.62,8743.0,80.5489,80.7002,80.4687,80.6735,8743.0
2021-03-03 12:10:00,90.6,90.77,90.54,90.7,6824.0,80.6557,80.807,80.6023,80.7447,6824.0
2021-03-03 12:20:00,90.73,90.73,90.55,90.65,9837.0,80.7714,80.7714,80.6112,80.7002,9837.0
2021-03-03 12:30:00,90.65,90.74,90.58,90.58,14774.0,80.7002,80.7803,80.6379,80.6379,14774.0
2021-03-03 12:40:00,90.58,90.88,90.57,90.87,7695.0,80.6379,80.905,80.629,80.8961,7695.0
2021-03-03 12:50:00,90.89,90.93,90.69,90.69,7642.0,80.9139,80.9495,80.7358,80.7358,7642.0
2021-03-03 13:00:00,90.68,90.7,90.54,90.67,10859.0,80.7269,80.7447,80.6023,80.718,10859.0
2021-03-03 13:10:00,90.66,90.95,90.62,90.94,38065.0,80.7091,80.9673,80.6735,80.9584,38065.0
2021-03-03 13:20:00,90.95,91.1,90.95,90.99,12976.0,80.9673,81.1008,80.9673,81.0029,12976.0
2021-03-03 13:30:00,90.97,90.97,90.8,90.91,7879.0,80.9851,80.9851,80.8337,80.9317,7879.0
2021-03-03 13:40:00,90.85,90.93,90.68,90.72,7401.0,80.8782,80.9495,80.7269,80.7625,7401.0
2021-03-03 13:50:00,90.76,90.87,90.66,90.68,13098.0,80.7981,80.8961,80.7091,80.7269,13098.0
2021-03-03 14:00:00,90.75,90.75,90.55,90.62,15022.0,80.7892,80.7892,80.6112,80.6735,15022.0
2021-03-03 14:10:00,90.62,90.79,90.55,90.67,18252.0,80.6735,80.8248,80.6112,80.718,18252.0
2021-03-03 14:20:00,90.68,90.77,90.56,90.64,15864.0,80.7269,80.807,80.6201,80.6913,15864.0
2021-03-03 14:30:00,90.62,90.74,90.42,90.65,19087.0,80.6735,80.7803,80.4954,80.7002,19087.0
2021-03-03 14:40:00,90.64,90.73,90.37,90.49,18580.0,80.6913,80.7714,80.4509,80.5578,18580.0
2021-03-03 14:50:00,90.54,90.83,90.5,90.78,26580.0,80.6023,80.8604,80.5667,80.8159,26580.0
2021-03-03 15:00:00,90.75,90.93,90.63,90.72,17724.0,80.7892,80.9495,80.6824,80.7625,17724.0
2021-03-03 15:10:00,90.75,90.93,90.67,90.7,24980.0,80.7892,80.9495,80.718,80.7447,24980.0
2021-03-03 15:20:00,90.7,90.72,90.51,90.65,28960.0,80.7447,80.7625,80.5756,80.7002,28960.0
2021-03-03 15:30:00,90.64,90.71,90.58,90.62,22856.0,80.6913,80.7536,80.6379,80.6735,22856.0
2021-03-03 15:40:00,90.66,91.0,90.62,90.81,40604.0,80.7091,81.0118,80.6735,80.8426,40604.0
2021-03-03 15:50:00,90.74,90.79,90.46,90.48,136550.0,80.7803,80.8248,80.5311,80.5489,136550.0
2021-03-04 09:30:00,90.43,90.66,89.8,90.34,44963.0,80.5043,80.7091,79.9435,80.4242,44963.0
2021-03-04 09:40:00,90.28,90.59,90.12,90.24,9675.0,80.3708,80.6468,80.2284,80.3352,9675.0
2021-03-04 09:50:00,90.03,90.27,89.94,90.27,14503.0,80.1483,80.3619,80.0681,80.3619,14503.0
2021-03-04 10:00:00,90.29,90.65,90.12,90.51,19323.0,80.3797,80.7002,80.2284,80.5756,19323.0
2021-03-04 10:10:00,90.41,90.72,90.38,90.45,26136.0,80.4865,80.7625,80.4598,80.5222,26136.0
2021-03-04 10:20:00,90.48,90.79,90.38,90.7,16666.0,80.5489,80.8248,80.4598,80.7447,16666.0
2021-03-04 10:30:00,90.7,90.78,90.38,90.75,18677.0,80.7447,80.8159,80.4598,80.7892,18677.0
2021-03-04 10:40:00,90.6,90.85,90.6,90.81,8417.0,80.6557,80.8782,80.6557,80.8426,8417.0
2021-03-04 10:50:00,90.91,90.92,90.38,90.59,23789.0,80.9317,80.9406,80.4598,80.6468,23789.0
2021-03-04 11:00:00,90.61,90.98,90.61,90.67,17188.0,80.6646,80.994,80.6646,80.718,17188.0
2021-03-04 11:10:00,90.74,90.89,90.65,90.89,19834.0,80.7803,80.9139,80.7002,80.9139,19834.0
2021-03-04 11:20:00,90.88,91.04,90.8,90.94,15037.0,80.905,81.0474,80.8337,80.9584,15037.0
2021-03-04 11:30:00,91.01,91.22,90.97,91.08,14019.0,81.0207,81.2076,80.9851,81.083,14019.0
2021-03-04 11:40:00,91.09,91.45,91.09,91.36,12024.0,81.0919,81.4124,81.0919,81.3323,12024.0
2021-03-04 11:50:00,91.41,91.48,91.26,91.28,13467.0,81.3768,81.4391,81.2432,81.261,13467.0
2021-03-04 12:00:00,91.3,91.37,91.13,91.24,13165.0,81.2789,81.3412,81.1275,81.2254,13165.0
2021-03-04 12:10:00,91.24,91.25,90.71,90.86,17119.0,81.2254,81.2343,80.7536,80.8871,17119.0
2021-03-04 12:20:00,90.88,91.02,90.13,90.5,73433.0,80.905,81.0296,80.2373,80.5667,73433.0
2021-03-04 12:30:00,90.51,90.67,90.29,90.66,119873.0,80.5756,80.718,80.3797,80.7091,119873.0
2021-03-04 12:40:00,90.65,90.77,90.44,90.52,57871.0,80.7002,80.807,80.5132,80.5845,57871.0
2021-03-04 12:50:00,90.52,90.66,90.1,90.31,60687.0,80.5845,80.7091,80.2106,80.3975,60687.0
2021-03-04 13:00:00,90.31,90.48,90.14,90.25,71126.0,80.3975,80.5489,80.2462,80.3441,71126.0
2021-03-04 13:10:00,90.26,90.4,90.01,90.25,48745.0,80.353,80.4776,80.1304,80.3441,48745.0
2021-03-04 13:20:00,90.25,90.36,90.02,90.33,53394.0,80.3441,80.442,80.1393,80.4153,53394.0
2021-03-04 13:30:00,90.32,90.32,89.73,89.79,25414.0,80.4064,80.4064,79.8812,79.9346,25414.0
2021-03-04 13:40:00,89.79,89.92,89.24,89.25,19172.0,79.9346,80.0503,79.445,79.4539,19172.0
2021-03-04 13:50:00,89.25,89.32,88.68,88.73,29869.0,79.4539,79.5162,78.9464,78.9909,29869.0
2021-03-04 14:00:00,88.73,89.2,88.72,89.19,35048.0,78.9909,79.4094,78.982,79.4004,35048.0
2021-03-04 14:10:00,89.17,89.25,88.96,89.1,21591.0,79.3826,79.4539,79.1957,79.3203,21591.0
2021-03-04 14:20:00,89.16,89.56,89.13,89.54,25052.0,79.3737,79.7298,79.347,79.712,25052.0
2021-03-04 14:30:00,89.51,89.58,89.26,89.36,40273.0,79.6853,79.7476,79.4628,79.5518,40273.0
2021-03-04 14:40:00,89.38,90.01,89.33,89.92,30572.0,79.5696,80.1304,79.5251,80.0503,30572.0
2021-03-04 14:50:00,89.91,90.06,89.78,89.97,52280.0,80.0414,80.175,79.9257,80.0948,52280.0
2021-03-04 15:00:00,89.89,90.0,89.53,89.53,42725.0,80.0236,80.1215,79.7031,79.7031,42725.0
2021-03-04 15:10:00,89.51,89.51,89.27,89.42,22998.0,79.6853,79.6853,79.4717,79.6052,22998.0
2021-03-04 15:20:00,89.37,89.67,89.21,89.56,29627.0,79.5607,79.8278,79.4183,79.7298,29627.0
2021-03-04 15:30:00,89.56,89.82,89.37,89.42,33195.0,79.7298,79.9613,79.5607,79.6052,33195.0
2021-03-04 15:40:00,89.43,89.77,89.4,89.51,39342.0,79.6141,79.9168,79.5874,79.6853,39342.0
2021-03-04 15:50:00,89.54,89.71,89.05,89.31,197288.0,79.712,79.8634,79.2758,79.5073,197288.0
2021-03-05 09:30:00,90.14,90.28,89.4,89.9,72146.0,80.2462,80.3708,79.5874,80.0325,72146.0
2021-03-05 09:40:00,89.93,90.07,89.37,89.49,149473.0,80.0592,80.1839,79.5607,79.6675,149473.0
2021-03-05 09:50:00,89.51,90.03,89.47,89.98,28016.0,79.6853,80.1483,79.6497,80.1037,28016.0
2021-03-05 10:00:00,89.93,90.32,89.81,90.24,22348.0,80.0592,80.4064,79.9524,80.3352,22348.0
2021-03-05 10:10:00,90.29,90.38,89.66,89.89,29290.0,80.3797,80.4598,79.8189,80.0236,29290.0
2021-03-05 10:20:00,89.97,90.09,89.68,89.71,20470.0,80.0948,80.2017,79.8367,79.8634,20470.0
2021-03-05 10:30:00,89.7,90.16,89.59,89.84,38015.0,79.8545,80.264,79.7565,79.9791,38015.0
2021-03-05 10:40:00,89.8,90.07,89.73,89.92,30325.0,79.9435,80.1839,79.8812,80.0503,30325.0
2021-03-05 10:50:00,89.91,90.06,89.75,89.84,34039.0,80.0414,80.175,79.899,79.9791,34039.0
2021-03-05 11:00:00,89.88,90.09,89.68,89.96,96439.0,80.0147,80.2017,79.8367,80.0859,96439.0
2021-03-05 11:10:00,90.0,90.12,89.75,89.84,31317.0,80.1215,80.2284,79.899,79.9791,31317.0
2021-03-05 11:20:00,89.92,90.03,89.53,89.72,38764.0,80.0503,80.1483,79.7031,79.8723,38764.0
2021-03-05 11:30:00,89.77,89.9,89.54,89.58,21290.0,79.9168,80.0325,79.712,79.7476,21290.0
2021-03-05 11:40:00,89.53,89.54,89.28,89.4,20558.0,79.7031,79.712,79.4806,79.5874,20558.0
2021-03-05 11:50:00,89.37,89.87,89.32,89.79,19684.0,79.5607,80.0058,79.5162,79.9346,19684.0
2021-03-05 12:00:00,89.78,90.17,89.77,89.85,74599.0,79.9257,80.2729,79.9168,79.988,74599.0
2021-03-05 12:10:00,89.83,89.99,89.79,89.94,29694.0,79.9702,80.1126,79.9346,80.0681,29694.0
2021-03-05 12:20:00,89.92,90.39,89.88,90.35,49174.0,80.0503,80.4687,80.0147,80.4331,49174.0
2021-03-05 12:30:00,90.34,90.4,90.04,90.32,37115.0,80.4242,80.4776,80.1572,80.4064,37115.0
2021-03-05 12:40:00,90.31,90.5,90.26,90.45,21001.0,80.3975,80.5667,80.353,80.5222,21001.0
2021-03-05 12:50:00,90.48,90.66,90.36,90.61,27673.0,80.5489,80.7091,80.442,80.6646,27673.0
2021-03-05 13:00:00,90.62,90.83,90.41,90.79,31393.0,80.6735,80.8604,80.4865,80.8248,31393.0
2021-03-05 13:10:00,90.8,91.23,90.66,91.19,32151.0,80.8337,81.2165,80.7091,81.1809,32151.0
2021-03-05 13:20:00,91.19,91.22,90.9,91.02,33586.0,81.1809,81.2076,80.9228,81.0296,33586.0
2021-03-05 13:30:00,91.04,91.08,90.88,91.07,14537.0,81.0474,81.083,80.905,81.0741,14537.0
2021-03-05 13:40:00,91.05,91.18,90.99,91.13,17472.0,81.0563,81.172,81.0029,81.1275,17472.0
2021-03-05 13:50:00,91.11,91.15,90.92,91.0,23263.0,81.1097,81.1453,80.9406,81.0118,23263.0
2021-03-05 14:00:00,91.06,91.12,90.9,90.98,21119.0,81.0652,81.1186,80.9228,80.994,21119.0
2021-03-05 14:10:00,91.0,91.25,90.96,91.06,29695.0,81.0118,81.2343,80.9762,81.0652,29695.0
2021-03-05 14:20:00,91.11,91.48,91.08,91.45,20700.0,81.1097,81.4391,81.083,81.4124,20700.0
2021-03-05 14:30:00,91.47,91.68,91.46,91.59,30128.0,81.4302,81.6171,81.4213,81.537,30128.0
2021-03-05 14:40:00,91.61,91.65,91.41,91.52,17303.0,81.5548,81.5904,81.3768,81.4747,17303.0
2021-03-05 14:50:00,91.51,91.85,91.48,91.81,21566.0,81.4658,81.7685,81.4391,81.7329,21566.0
2021-03-05 15:00:00,91.81,91.94,91.7,91.73,36813.0,81.7329,81.8486,81.635,81.6617,36813.0
2021-03-05 15:10:00,91.73,91.98,91.64,91.85,28989.0,81.6617,81.8842,81.5815,81.7685,28989.0
2021-03-05 15:20:00,91.85,92.01,91.84,91.94,34958.0,81.7685,81.9109,81.7596,81.8486,34958.0
2021-03-05 15:30:00,91.93,92.2,91.9,92.19,47017.0,81.8397,82.0801,81.813,82.0712,47017.0
2021-03-05 15:40:00,92.19,92.32,92.01,92.3,55061.0,82.0712,82.1869,81.9109,82.1691,55061.0
2021-03-05 15:50:00,92.33,92.47,92.05,92.09,191591.0,82.1958,82.3204,81.9465,81.9821,191591.0
2021-03-08 09:30:00,91.29,92.52,90.17,92.44,59177.0,81.27,82.3649,80.2729,82.2937,59177.0
2021-03-08 09:40:00,92.51,93.0,92.51,92.82,21378.0,82.356,82.7923,82.356,82.632,21378.0
2021-03-08 09:50:00,92.88,93.06,92.56,92.84,16050.0,82.6854,82.8457,82.4006,82.6498,16050.0
2021-03-08 10:00:00,92.84,93.62,92.81,93.52,17644.0,82.6498,83.3442,82.6231,83.2552,17644.0
2021-03-08 10:10:00,93.59,93.76,93.36,93.74,15309.0,83.3175,83.4688,83.1127,83.451,15309.0
2021-03-08 10:20:00,93.79,94.04,93.76,93.99,19294.0,83.4956,83.7181,83.4688,83.6736,19294.0
2021-03-08 10:30:00,93.98,94.02,93.61,93.67,11750.0,83.6647,83.7003,83.3353,83.3887,11750.0
2021-03-08 10:40:00,93.75,93.88,93.49,93.58,14778.0,83.4599,83.5757,83.2285,83.3086,14778.0
2021-03-08 10:50:00,93.63,94.07,93.6,93.93,18225.0,83.3531,83.7448,83.3264,83.6202,18225.0
2021-03-08 11:00:00,93.94,94.09,93.69,93.79,12818.0,83.6291,83.7626,83.4065,83.4956,12818.0
2021-03-08 11:10:00,93.73,93.75,93.47,93.62,28290.0,83.4421,83.4599,83.2107,83.3442,28290.0
2021-03-08 11:20:00,93.63,93.68,93.48,93.56,26578.0,83.3531,83.3976,83.2196,83.2908,26578.0
2021-03-08 11:30:00,93.57,93.58,93.16,93.21,23823.0,83.2997,83.3086,82.9347,82.9792,23823.0
2021-03-08 11:40:00,93.22,93.36,93.15,93.27,24790.0,82.9881,83.1127,82.9258,83.0326,24790.0
2021-03-08 11:50:00,93.27,93.32,93.03,93.06,19547.0,83.0326,83.0771,82.819,82.8457,19547.0
2021-03-08 12:00:00,93.11,93.64,93.1,93.59,22693.0,82.8902,83.362,82.8813,83.3175,22693.0
2021-03-08 12:10:00,93.59,93.71,93.44,93.64,20895.0,83.3175,83.4243,83.184,83.362,20895.0
2021-03-08 12:20:00,93.67,93.87,93.63,93.76,21216.0,83.3887,83.5668,83.3531,83.4688,21216.0
2021-03-08 12:30:00,93.76,94.0,93.72,93.98,31815.0,83.4688,83.6825,83.4332,83.6647,31815.0
2021-03-08 12:40:00,93.99,94.16,93.96,94.09,20523.0,83.6736,83.8249,83.6469,83.7626,20523.0
2021-03-08 12:50:00,94.11,94.11,93.9,93.98,20153.0,83.7804,83.7804,83.5935,83.6647,20153.0
2021-03-08 13:00:00,94.01,94.15,93.96,94.04,16681.0,83.6914,83.816,83.6469,83.7181,16681.0
2021-03-08 13:10:00,94.07,94.24,93.95,94.17,10555.0,83.7448,83.8962,83.638,83.8338,10555.0
2021-03-08 13:20:00,94.18,94.49,94.17,94.42,13408.0,83.8427,84.1187,83.8338,84.0564,13408.0
2021-03-08 13:30:00,94.43,94.5,94.3,94.45,9826.0,84.0653,84.1276,83.9496,84.0831,9826.0
2021-03-08 13:40:00,94.42,94.46,94.05,94.12,10842.0,84.0564,84.092,83.727,83.7893,10842.0
2021-03-08 13:50:00,94.09,94.09,93.83,93.86,15759.0,83.7626,83.7626,83.5312,83.5579,15759.0
2021-03-08 14:00:00,93.82,94.05,93.8,93.94,12370.0,83.5223,83.727,83.5045,83.6291,12370.0
2021-03-08 14:10:00,93.92,94.19,93.88,94.06,14037.0,83.6113,83.8516,83.5757,83.7359,14037.0
2021-03-08 14:20:00,94.02,94.24,93.97,94.07,13446.0,83.7003,83.8962,83.6558,83.7448,13446.0
2021-03-08 14:30:00,94.06,94.19,94.02,94.02,14034.0,83.7359,83.8516,83.7003,83.7003,14034.0
2021-03-08 14:40:00,94.05,94.08,93.67,93.74,32129.0,83.727,83.7537,83.3887,83.451,32129.0
2021-03-08 14:50:00,93.74,93.88,93.62,93.74,52189.0,83.451,83.5757,83.3442,83.451,52189.0
2021-03-08 15:00:00,93.73,93.73,93.36,93.44,27421.0,83.4421,83.4421,83.1127,83.184,27421.0
2021-03-08 15:10:00,93.44,93.61,93.35,93.39,29802.0,83.184,83.3353,83.1038,83.1395,29802.0
2021-03-08 15:20:00,93.4,93.55,93.38,93.45,24240.0,83.1484,83.2819,83.1306,83.1929,24240.0
2021-03-08 15:30:00,93.44,93.58,93.38,93.55,46620.0,83.184,83.3086,83.1306,83.2819,46620.0
2021-03-08 15:40:00,93.54,93.65,93.4,93.44,58211.0,83.273,83.3709,83.1484,83.184,58211.0
2021-03-08 15:50:00,93.42,93.54,93.15,93.21,150286.0,83.1662,83.273,82.9258,82.9792,150286.0
2021-03-09 09:30:00,94.4,94.47,93.64,94.39,33618.0,84.0386,84.1009,83.362,84.0297,33618.0
2021-03-09 09:40:00,94.44,95.14,94.35,95.03,47574.0,84.0742,84.6974,83.9941,84.5994,47574.0
2021-03-09 09:50:00,95.02,95.39,94.74,94.89,32528.0,84.5905,84.9199,84.3413,84.4748,32528.0
2021-03-09 10:00:00,94.96,95.03,94.57,94.66,17759.0,84.5371,84.5994,84.1899,84.2701,17759.0
2021-03-09 10:10:00,94.64,94.76,94.57,94.7,20257.0,84.2523,84.3591,84.1899,84.3057,20257.0
2021-03-09 10:20:00,94.7,94.74,94.54,94.68,32856.0,84.3057,84.3413,84.1632,84.2879,32856.0
2021-03-09 10:30:00,94.69,94.92,94.54,94.88,18331.0,84.2968,84.5015,84.1632,84.4659,18331.0
2021-03-09 10:40:00,94.92,95.1,94.89,94.98,20440.0,84.5015,84.6618,84.4748,84.5549,20440.0
2021-03-09 10:50:00,94.99,95.3,94.99,95.16,24545.0,84.5638,84.8398,84.5638,84.7152,24545.0
2021-03-09 11:00:00,95.14,95.43,95.06,95.41,20734.0,84.6974,84.9555,84.6262,84.9377,20734.0
2021-03-09 11:10:00,95.42,95.52,95.29,95.45,19163.0,84.9466,85.0357,84.8309,84.9733,19163.0
2021-03-09 11:20:00,95.48,95.5,95.21,95.21,16667.0,85.0001,85.0179,84.7597,84.7597,16667.0
2021-03-09 11:30:00,95.22,95.32,95.04,95.13,30469.0,84.7686,84.8576,84.6083,84.6885,30469.0
2021-03-09 11:40:00,95.16,95.23,95.0,95.04,20446.0,84.7152,84.7775,84.5727,84.6083,20446.0
2021-03-09 11:50:00,95.01,95.35,95.0,95.35,12820.0,84.5816,84.8843,84.5727,84.8843,12820.0
2021-03-09 12:00:00,95.33,95.33,95.12,95.19,14389.0,84.8665,84.8665,84.6796,84.7419,14389.0
2021-03-09 12:10:00,95.2,95.42,95.18,95.37,9387.0,84.7508,84.9466,84.733,84.9021,9387.0
2021-03-09 12:20:00,95.35,95.4,95.28,95.4,14619.0,84.8843,84.9288,84.822,84.9288,14619.0
2021-03-09 12:30:00,95.39,95.53,95.35,95.39,12445.0,84.9199,85.0446,84.8843,84.9199,12445.0
2021-03-09 12:40:00,95.39,95.43,95.28,95.34,9893.0,84.9199,84.9555,84.822,84.8754,9893.0
2021-03-09 12:50:00,95.32,95.34,95.19,95.2,11411.0,84.8576,84.8754,84.7419,84.7508,11411.0
2021-03-09 13:00:00,95.22,95.43,95.22,95.28,10427.0,84.7686,84.9555,84.7686,84.822,10427.0
2021-03-09 13:10:00,95.3,95.33,95.15,95.18,10070.0,84.8398,84.8665,84.7063,84.733,10070.0
2021-03-09 13:20:00,95.16,95.32,95.12,95.32,11520.0,84.7152,84.8576,84.6796,84.8576,11520.0
2021-03-09 13:30:00,95.32,95.36,95.22,95.31,11882.0,84.8576,84.8932,84.7686,84.8487,11882.0
2021-03-09 13:40:00,95.33,95.37,95.28,95.32,10316.0,84.8665,84.9021,84.822,84.8576,10316.0
2021-03-09 13:50:00,95.32,95.48,95.28,95.45,13515.0,84.8576,85.0001,84.822,84.9733,13515.0
2021-03-09 14:00:00,95.42,95.46,95.28,95.3,17921.0,84.9466,84.9823,84.822,84.8398,17921.0
2021-03-09 14:10:00,95.32,95.4,95.28,95.34,15811.0,84.8576,84.9288,84.822,84.8754,15811.0
2021-03-09 14:20:00,95.35,95.39,95.29,95.31,13735.0,84.8843,84.9199,84.8309,84.8487,13735.0
2021-03-09 14:30:00,95.32,95.35,95.18,95.25,31719.0,84.8576,84.8843,84.733,84.7953,31719.0
2021-03-09 14:40:00,95.23,95.27,95.15,95.18,45318.0,84.7775,84.8131,84.7063,84.733,45318.0
2021-03-09 14:50:00,95.19,95.19,94.96,95.07,31580.0,84.7419,84.7419,84.5371,84.6351,31580.0
2021-03-09 15:00:00,95.08,95.15,95.02,95.12,13452.0,84.644,84.7063,84.5905,84.6796,13452.0
2021-03-09 15:10:00,95.13,95.15,95.05,95.06,18427.0,84.6885,84.7063,84.6173,84.6262,18427.0
2021-03-09 15:20:00,95.04,95.04,94.82,94.84,36076.0,84.6083,84.6083,84.4125,84.4303,36076.0
2021-03-09 15:30:00,94.83,94.83,94.57,94.64,44068.0,84.4214,84.4214,84.1899,84.2523,44068.0
2021-03-09 15:40:00,94.64,94.67,94.5,94.59,48994.0,84.2523,84.279,84.1276,84.2077,48994.0
2021-03-09 15:50:00,94.57,94.8,94.45,94.54,227248.0,84.1899,84.3947,84.0831,84.1632,227248.0
2021-03-10 09:30:00,94.62,95.0,94.44,94.76,75524.0,84.2344,84.5727,84.0742,84.3591,75524.0
2021-03-10 09:40:00,94.7,95.08,94.64,94.83,23790.0,84.3057,84.644,84.2523,84.4214,23790.0
2021-03-10 09:50:00,94.82,95.27,94.79,95.25,29757.0,84.4125,84.8131,84.3858,84.7953,29757.0
2021-03-10 10:00:00,95.23,95.3,95.0,95.18,17906.0,84.7775,84.8398,84.5727,84.733,17906.0
2021-03-10 10:10:00,95.12,95.12,94.66,94.7,16143.0,84.6796,84.6796,84.2701,84.3057,16143.0
2021-03-10 10:20:00,94.72,94.9,94.66,94.73,13290.0,84.3235,84.4837,84.2701,84.3324,13290.0
2021-03-10 10:30:00,94.73,94.73,94.25,94.27,33633.0,84.3324,84.3324,83.9051,83.9229,33633.0
2021-03-10 10:40:00,94.29,94.75,94.28,94.71,25305.0,83.9407,84.3502,83.9318,84.3146,25305.0
2021-03-10 10:50:00,94.69,94.78,94.37,94.78,25713.0,84.2968,84.3769,84.0119,84.3769,25713.0
2021-03-10 11:00:00,94.78,95.05,94.5,94.94,118799.0,84.3769,84.6173,84.1276,84.5193,118799.0
2021-03-10 11:10:00,94.92,95.07,94.87,95.06,30494.0,84.5015,84.6351,84.457,84.6262,30494.0
2021-03-10 11:20:00,95.05,95.16,94.92,95.07,25065.0,84.6173,84.7152,84.5015,84.6351,25065.0
2021-03-10 11:30:00,95.06,95.14,94.96,95.08,15342.0,84.6262,84.6974,84.5371,84.644,15342.0
2021-03-10 11:40:00,95.07,95.17,94.97,95.08,46036.0,84.6351,84.7241,84.546,84.644,46036.0
2021-03-10 11:50:00,95.1,95.16,95.05,95.05,18059.0,84.6618,84.7152,84.6173,84.6173,18059.0
2021-03-10 12:00:00,95.07,95.07,94.8,94.8,20000.0,84.6351,84.6351,84.3947,84.3947,20000.0
2021-03-10 12:10:00,94.82,94.82,94.62,94.64,12704.0,84.4125,84.4125,84.2344,84.2523,12704.0
2021-03-10 12:20:00,94.64,94.65,94.39,94.45,12184.0,84.2523,84.2612,84.0297,84.0831,12184.0
2021-03-10 12:30:00,94.46,94.75,94.4,94.66,40443.0,84.092,84.3502,84.0386,84.2701,40443.0
2021-03-10 12:40:00,94.66,94.77,94.63,94.7,13380.0,84.2701,84.368,84.2434,84.3057,13380.0
2021-03-10 12:50:00,94.71,94.97,94.65,94.95,13319.0,84.3146,84.546,84.2612,84.5282,13319.0
2021-03-10 13:00:00,94.95,95.12,94.73,95.09,19434.0,84.5282,84.6796,84.3324,84.6529,19434.0
2021-03-10 13:10:00,95.12,95.12,94.92,94.95,8607.0,84.6796,84.6796,84.5015,84.5282,8607.0
2021-03-10 13:20:00,94.96,95.18,94.95,95.18,9068.0,84.5371,84.733,84.5282,84.733,9068.0
2021-03-10 13:30:00,95.25,95.25,94.96,95.03,9802.0,84.7953,84.7953,84.5371,84.5994,9802.0
2021-03-10 13:40:00,95.02,95.16,94.99,95.14,11555.0,84.5905,84.7152,84.5638,84.6974,11555.0
2021-03-10 13:50:00,95.14,95.2,94.93,94.98,11469.0,84.6974,84.7508,84.5104,84.5549,11469.0
2021-03-10 14:00:00,94.96,95.0,94.88,94.97,18853.0,84.5371,84.5727,84.4659,84.546,18853.0
2021-03-10 14:10:00,94.98,95.26,94.98,95.23,12636.0,84.5549,84.8042,84.5549,84.7775,12636.0
2021-03-10 14:20:00,95.24,95.25,95.02,95.04,15289.0,84.7864,84.7953,84.5905,84.6083,15289.0
2021-03-10 14:30:00,95.04,95.34,94.99,95.31,19149.0,84.6083,84.8754,84.5638,84.8487,19149.0
2021-03-10 14:40:00,95.32,95.34,95.13,95.31,27179.0,84.8576,84.8754,84.6885,84.8487,27179.0
2021-03-10 14:50:00,95.33,95.37,95.1,95.14,21098.0,84.8665,84.9021,84.6618,84.6974,21098.0
2021-03-10 15:00:00,95.14,95.14,94.84,94.86,22935.0,84.6974,84.6974,84.4303,84.4481,22935.0
2021-03-10 15:10:00,94.84,95.01,94.77,94.92,34401.0,84.4303,84.5816,84.368,84.5015,34401.0
2021-03-10 15:20:00,94.91,94.99,94.79,94.8,30794.0,84.4926,84.5638,84.3858,84.3947,30794.0
2021-03-10 15:30:00,94.79,94.8,94.56,94.71,106316.0,84.3858,84.3947,84.181,84.3146,106316.0
2021-03-10 15:40:00,94.7,94.86,94.69,94.82,48340.0,84.3057,84.4481,84.2968,84.4125,48340.0
2021-03-10 15:50:00,94.78,94.79,94.32,94.7,390020.0,84.3769,84.3858,83.9674,84.3057,390020.0
2021-03-11 09:30:00,95.26,95.56,94.95,95.56,74661.0,84.8042,85.0713,84.5282,85.0713,74661.0
2021-03-11 09:40:00,95.56,95.58,95.32,95.52,36471.0,85.0713,85.0891,84.8576,85.0357,36471.0
2021-03-11 09:50:00,95.46,95.81,95.42,95.81,39880.0,84.9823,85.2938,84.9466,85.2938,39880.0
2021-03-11 10:00:00,95.76,95.77,95.61,95.68,29431.0,85.2493,85.2582,85.1158,85.1781,29431.0
2021-03-11 10:10:00,95.72,96.04,95.65,95.94,17820.0,85.2137,85.4986,85.1514,85.4096,17820.0
2021-03-11 10:20:00,95.95,96.2,95.91,96.19,9786.0,85.4185,85.641,85.3829,85.6321,9786.0
2021-03-11 10:30:00,96.21,96.25,96.0,96.02,10767.0,85.6499,85.6855,85.463,85.4808,10767.0
2021-03-11 10:40:00,96.02,96.3,96.01,96.17,10480.0,85.4808,85.7301,85.4719,85.6143,10480.0
2021-03-11 10:50:00,96.19,96.34,96.11,96.19,9754.0,85.6321,85.7657,85.5609,85.6321,9754.0
2021-03-11 11:00:00,96.24,96.31,95.98,95.98,17834.0,85.6766,85.739,85.4452,85.4452,17834.0
2021-03-11 11:10:00,95.99,96.01,95.86,95.99,21597.0,85.4541,85.4719,85.3383,85.4541,21597.0
2021-03-11 11:20:00,95.97,96.11,95.95,96.07,15495.0,85.4363,85.5609,85.4185,85.5253,15495.0
2021-03-11 11:30:00,96.07,96.14,95.98,96.01,11104.0,85.5253,85.5876,85.4452,85.4719,11104.0
2021-03-11 11:40:00,96.01,96.08,95.87,95.94,16519.0,85.4719,85.5342,85.3472,85.4096,16519.0
2021-03-11 11:50:00,95.93,96.05,95.9,95.93,12659.0,85.4007,85.5075,85.374,85.4007,12659.0
2021-03-11 12:00:00,95.95,95.95,95.8,95.95,12227.0,85.4185,85.4185,85.2849,85.4185,12227.0
2021-03-11 12:10:00,95.93,96.0,95.83,95.97,10127.0,85.4007,85.463,85.3116,85.4363,10127.0
2021-03-11 12:20:00,95.95,96.08,95.94,95.99,17568.0,85.4185,85.5342,85.4096,85.4541,17568.0
2021-03-11 12:30:00,96.0,96.16,96.0,96.02,11975.0,85.463,85.6054,85.463,85.4808,11975.0
2021-03-11 12:40:00,96.0,96.17,95.95,96.1,21612.0,85.463,85.6143,85.4185,85.552,21612.0
2021-03-11 12:50:00,96.09,96.1,95.94,96.06,6769.0,85.5431,85.552,85.4096,85.5164,6769.0
2021-03-11 13:00:00,96.04,96.32,96.01,96.19,8643.0,85.4986,85.7479,85.4719,85.6321,8643.0
2021-03-11 13:10:00,96.21,96.26,96.13,96.13,9592.0,85.6499,85.6944,85.5787,85.5787,9592.0
2021-03-11 13:20:00,96.15,96.15,95.95,96.05,19259.0,85.5965,85.5965,85.4185,85.5075,19259.0
2021-03-11 13:30:00,96.07,96.08,95.88,95.92,12427.0,85.5253,85.5342,85.3562,85.3918,12427.0
2021-03-11 13:40:00,95.92,96.07,95.92,96.07,16902.0,85.3918,85.5253,85.3918,85.5253,16902.0
2021-03-11 13:50:00,96.07,96.11,95.99,96.0,12432.0,85.5253,85.5609,85.4541,85.463,12432.0
2021-03-11 14:00:00,96.02,96.14,95.98,96.02,12321.0,85.4808,85.5876,85.4452,85.4808,12321.0
2021-03-11 14:10:00,96.0,96.06,95.87,95.9,6201.0,85.463,85.5164,85.3472,85.374,6201.0
2021-03-11 14:20:00,95.9,95.93,95.76,95.79,6986.0,85.374,85.4007,85.2493,85.276,6986.0
2021-03-11 14:30:00,95.79,95.8,95.63,95.76,25849.0,85.276,85.2849,85.1336,85.2493,25849.0
2021-03-11 14:40:00,95.77,95.81,95.55,95.57,42898.0,85.2582,85.2938,85.0624,85.0802,42898.0
2021-03-11 14:50:00,95.58,95.66,95.42,95.42,7714.0,85.0891,85.1603,84.9466,84.9466,7714.0
2021-03-11 15:00:00,95.39,95.47,95.33,95.38,69195.0,84.9199,84.9912,84.8665,84.911,69195.0
2021-03-11 15:10:00,95.38,95.4,95.3,95.37,9586.0,84.911,84.9288,84.8398,84.9021,9586.0
2021-03-11 15:20:00,95.37,95.47,95.31,95.42,13683.0,84.9021,84.9912,84.8487,84.9466,13683.0
2021-03-11 15:30:00,95.4,95.4,95.17,95.28,17741.0,84.9288,84.9288,84.7241,84.822,17741.0
2021-03-11 15:40:00,95.3,95.33,95.22,95.23,17204.0,84.8398,84.8665,84.7686,84.7775,17204.0
2021-03-11 15:50:00,95.18,95.38,94.95,95.18,166569.0,84.733,84.911,84.5282,84.733,166569.0
2021-03-12 09:30:00,94.59,95.14,94.32,94.64,39606.0,84.2077,84.6974,83.9674,84.2523,39606.0
2021-03-12 09:40:00,94.63,94.84,94.45,94.7,32155.0,84.2434,84.4303,84.0831,84.3057,32155.0
2021-03-12 09:50:00,94.72,94.91,94.51,94.91,17459.0,84.3235,84.4926,84.1365,84.4926,17459.0
2021-03-12 10:00:00,94.88,95.11,94.82,95.06,8583.0,84.4659,84.6707,84.4125,84.6262,8583.0
2021-03-12 10:10:00,95.02,95.1,94.85,94.91,12327.0,84.5905,84.6618,84.4392,84.4926,12327.0
2021-03-12 10:20:00,94.87,94.95,94.69,94.81,16276.0,84.457,84.5282,84.2968,84.4036,16276.0
2021-03-12 10:30:00,94.78,95.0,94.78,95.0,8310.0,84.3769,84.5727,84.3769,84.5727,8310.0
2021-03-12 10:40:00,94.95,94.97,94.66,94.68,25278.0,84.5282,84.546,84.2701,84.2879,25278.0
2021-03-12 10:50:00,94.66,94.68,94.28,94.4,26840.0,84.2701,84.2879,83.9318,84.0386,26840.0
2021-03-12 11:00:00,94.42,94.61,94.32,94.48,14292.0,84.0564,84.2255,83.9674,84.1098,14292.0
2021-03-12 11:10:00,94.48,94.57,94.38,94.39,9186.0,84.1098,84.1899,84.0208,84.0297,9186.0
2021-03-12 11:20:00,94.39,94.62,94.39,94.62,7041.0,84.0297,84.2344,84.0297,84.2344,7041.0
2021-03-12 11:30:00,94.61,94.77,94.61,94.68,12917.0,84.2255,84.368,84.2255,84.2879,12917.0
2021-03-12 11:40:00,94.65,94.78,94.65,94.78,5498.0,84.2612,84.3769,84.2612,84.3769,5498.0
2021-03-12 11:50:00,94.82,94.91,94.8,94.91,12790.0,84.4125,84.4926,84.3947,84.4926,12790.0
2021-03-12 12:00:00,94.93,94.95,94.88,94.92,9629.0,84.5104,84.5282,84.4659,84.5015,9629.0
2021-03-12 12:10:00,94.9,95.01,94.85,94.96,6517.0,84.4837,84.5816,84.4392,84.5371,6517.0
2021-03-12 12:20:00,94.94,94.97,94.87,94.94,9579.0,84.5193,84.546,84.457,84.5193,9579.0
2021-03-12 12:30:00,94.93,94.99,94.87,94.91,15742.0,84.5104,84.5638,84.457,84.4926,15742.0
2021-03-12 12:40:00,94.9,95.01,94.87,95.0,15557.0,84.4837,84.5816,84.457,84.5727,15557.0
2021-03-12 12:50:00,95.0,95.02,94.89,94.98,45863.0,84.5727,84.5905,84.4748,84.5549,45863.0
2021-03-12 13:00:00,94.98,95.05,94.96,95.05,34541.0,84.5549,84.6173,84.5371,84.6173,34541.0
2021-03-12 13:10:00,95.03,95.09,94.98,95.0,16425.0,84.5994,84.6529,84.5549,84.5727,16425.0
2021-03-12 13:20:00,95.03,95.22,95.02,95.2,25004.0,84.5994,84.7686,84.5905,84.7508,25004.0
2021-03-12 13:30:00,95.2,95.21,95.12,95.16,10001.0,84.7508,84.7597,84.6796,84.7152,10001.0
2021-03-12 13:40:00,95.14,95.19,95.02,95.08,14163.0,84.6974,84.7419,84.5905,84.644,14163.0
2021-03-12 13:50:00,95.09,95.19,95.07,95.15,12216.0,84.6529,84.7419,84.6351,84.7063,12216.0
2021-03-12 14:00:00,95.15,95.21,95.1,95.14,18356.0,84.7063,84.7597,84.6618,84.6974,18356.0
2021-03-12 14:10:00,95.13,95.2,95.07,95.19,15045.0,84.6885,84.7508,84.6351,84.7419,15045.0
2021-03-12 14:20:00,95.19,95.19,95.09,95.13,10442.0,84.7419,84.7419,84.6529,84.6885,10442.0
2021-03-12 14:30:00,95.13,95.15,95.08,95.15,19025.0,84.6885,84.7063,84.644,84.7063,19025.0
2021-03-12 14:40:00,95.16,95.26,95.15,95.2,11238.0,84.7152,84.8042,84.7063,84.7508,11238.0
2021-03-12 14:50:00,95.21,95.34,95.19,95.3,22936.0,84.7597,84.8754,84.7419,84.8398,22936.0
2021-03-12 15:00:00,95.31,95.32,95.08,95.09,18578.0,84.8487,84.8576,84.644,84.6529,18578.0
2021-03-12 15:10:00,95.09,95.24,95.08,95.17,14124.0,84.6529,84.7864,84.644,84.7241,14124.0
2021-03-12 15:20:00,95.18,95.23,95.13,95.19,21522.0,84.733,84.7775,84.6885,84.7419,21522.0
2021-03-12 15:30:00,95.19,95.31,95.17,95.25,19725.0,84.7419,84.8487,84.7241,84.7953,19725.0
2021-03-12 15:40:00,95.24,95.3,95.19,95.27,21008.0,84.7864,84.8398,84.7419,84.8131,21008.0
2021-03-12 15:50:00,95.25,95.31,95.08,95.25,78693.0,84.7953,84.8487,84.644,84.7953,78693.0
2021-03-15 09:30:00,95.18,95.95,95.18,95.95,29962.0,84.733,85.4185,84.733,85.4185,29962.0
2021-03-15 09:40:00,95.92,95.96,95.53,95.59,18297.0,85.3918,85.4274,85.0446,85.098,18297.0
2021-03-15 09:50:00,95.63,95.69,95.46,95.62,15001.0,85.1336,85.187,84.9823,85.1247,15001.0
2021-03-15 10:00:00,95.59,95.63,95.37,95.49,10137.0,85.098,85.1336,84.9021,85.009,10137.0
2021-03-15 10:10:00,95.5,95.57,95.46,95.54,6089.0,85.0179,85.0802,84.9823,85.0535,6089.0
2021-03-15 10:20:00,95.56,95.62,95.48,95.5,8692.0,85.0713,85.1247,85.0001,85.0179,8692.0
2021-03-15 10:30:00,95.53,95.58,95.4,95.48,19007.0,85.0446,85.0891,84.9288,85.0001,19007.0
2021-03-15 10:40:00,95.5,95.66,95.5,95.58,23066.0,85.0179,85.1603,85.0179,85.0891,23066.0
2021-03-15 10:50:00,95.58,95.91,95.57,95.86,21103.0,85.0891,85.3829,85.0802,85.3383,21103.0
2021-03-15 11:00:00,95.89,96.16,95.8,96.14,15275.0,85.3651,85.6054,85.2849,85.5876,15275.0
2021-03-15 11:10:00,96.17,96.23,96.09,96.16,13708.0,85.6143,85.6677,85.5431,85.6054,13708.0
2021-03-15 11:20:00,96.19,96.21,95.85,95.93,8747.0,85.6321,85.6499,85.3294,85.4007,8747.0
2021-03-15 11:30:00,95.91,95.91,95.65,95.77,8247.0,85.3829,85.3829,85.1514,85.2582,8247.0
2021-03-15 11:40:00,95.72,95.91,95.65,95.81,15760.0,85.2137,85.3829,85.1514,85.2938,15760.0
2021-03-15 11:50:00,95.78,95.95,95.77,95.91,8579.0,85.2671,85.4185,85.2582,85.3829,8579.0
2021-03-15 12:00:00,95.92,96.11,95.89,96.1,12041.0,85.3918,85.5609,85.3651,85.552,12041.0
2021-03-15 12:10:00,96.09,96.32,96.07,96.28,23356.0,85.5431,85.7479,85.5253,85.7122,23356.0
2021-03-15 12:20:00,96.3,96.49,96.23,96.45,22604.0,85.7301,85.8992,85.6677,85.8636,22604.0
2021-03-15 12:30:00,96.43,96.56,96.41,96.51,16807.0,85.8458,85.9615,85.828,85.917,16807.0
2021-03-15 12:40:00,96.51,96.68,96.47,96.63,11391.0,85.917,86.0683,85.8814,86.0238,11391.0
2021-03-15 12:50:00,96.62,96.73,96.52,96.7,13093.0,86.0149,86.1129,85.9259,86.0861,13093.0
2021-03-15 13:00:00,96.71,96.84,96.71,96.82,10417.0,86.095,86.2108,86.095,86.193,10417.0
2021-03-15 13:10:00,96.81,96.95,96.75,96.84,10457.0,86.1841,86.3087,86.1307,86.2108,10457.0
2021-03-15 13:20:00,96.82,96.85,96.75,96.79,12675.0,86.193,86.2197,86.1307,86.1663,12675.0
2021-03-15 13:30:00,96.8,96.86,96.76,96.78,13235.0,86.1752,86.2286,86.1396,86.1574,13235.0
2021-03-15 13:40:00,96.76,96.86,96.76,96.81,20788.0,86.1396,86.2286,86.1396,86.1841,20788.0
2021-03-15 13:50:00,96.8,96.86,96.76,96.83,12958.0,86.1752,86.2286,86.1396,86.2019,12958.0
2021-03-15 14:00:00,96.85,96.96,96.83,96.91,12528.0,86.2197,86.3176,86.2019,86.2731,12528.0
2021-03-15 14:10:00,96.91,96.92,96.76,96.77,12998.0,86.2731,86.282,86.1396,86.1485,12998.0
2021-03-15 14:20:00,96.77,96.95,96.76,96.91,25965.0,86.1485,86.3087,86.1396,86.2731,25965.0
2021-03-15 14:30:00,96.91,97.07,96.85,97.06,19234.0,86.2731,86.4155,86.2197,86.4066,19234.0
2021-03-15 14:40:00,97.04,97.09,96.87,96.95,21920.0,86.3888,86.4333,86.2375,86.3087,21920.0
2021-03-15 14:50:00,96.92,97.05,96.92,97.05,25917.0,86.282,86.3977,86.282,86.3977,25917.0
2021-03-15 15:00:00,97.05,97.15,96.93,97.1,26870.0,86.3977,86.4868,86.2909,86.4422,26870.0
2021-03-15 15:10:00,97.09,97.2,96.96,97.09,37084.0,86.4333,86.5313,86.3176,86.4333,37084.0
2021-03-15 15:20:00,97.09,97.16,97.04,97.15,18358.0,86.4333,86.4957,86.3888,86.4868,18358.0
2021-03-15 15:30:00,97.15,97.25,97.08,97.16,42106.0,86.4868,86.5758,86.4244,86.4957,42106.0
2021-03-15 15:40:00,97.18,97.46,97.12,97.42,49176.0,86.5135,86.7627,86.46,86.7271,49176.0
2021-03-15 15:50:00,97.41,97.82,97.39,97.77,153179.0,86.7182,87.0832,86.7004,87.0387,153179.0
2021-03-16 09:30:00,97.78,98.17,97.71,97.93,37791.0,87.0476,87.3948,86.9853,87.1811,37791.0
2021-03-16 09:40:00,98.07,98.38,98.0,98.2,32125.0,87.3058,87.5817,87.2435,87.4215,32125.0
2021-03-16 09:50:00,98.23,98.51,98.14,98.26,23182.0,87.4482,87.6975,87.3681,87.4749,23182.0
2021-03-16 10:00:00,98.26,98.26,98.07,98.15,97626.0,87.4749,87.4749,87.3058,87.377,97626.0
2021-03-16 10:10:00,98.17,98.23,98.06,98.06,48436.0,87.3948,87.4482,87.2969,87.2969,48436.0
2021-03-16 10:20:00,98.05,98.05,97.42,97.47,14288.0,87.288,87.288,86.7271,86.7716,14288.0
2021-03-16 10:30:00,97.5,97.92,97.5,97.7,12632.0,86.7983,87.1722,86.7983,86.9764,12632.0
2021-03-16 10:40:00,97.7,97.95,97.66,97.75,12468.0,86.9764,87.1989,86.9408,87.0209,12468.0
2021-03-16 10:50:00,97.7,97.73,97.57,97.68,13464.0,86.9764,87.0031,86.8607,86.9586,13464.0
2021-03-16 11:00:00,97.66,97.74,97.54,97.6,9295.0,86.9408,87.012,86.8339,86.8874,9295.0
2021-03-16 11:10:00,97.48,97.65,97.47,97.52,8870.0,86.7805,86.9319,86.7716,86.8161,8870.0
2021-03-16 11:20:00,97.54,97.61,97.39,97.56,10902.0,86.8339,86.8963,86.7004,86.8518,10902.0
2021-03-16 11:30:00,97.57,97.61,97.38,97.4,10115.0,86.8607,86.8963,86.6915,86.7093,10115.0
2021-03-16 11:40:00,97.42,97.48,97.34,97.43,7700.0,86.7271,86.7805,86.6559,86.736,7700.0
2021-03-16 11:50:00,97.43,97.51,97.36,97.45,9009.0,86.736,86.8072,86.6737,86.7538,9009.0
2021-03-16 12:00:00,97.48,97.62,97.47,97.59,11054.0,86.7805,86.9052,86.7716,86.8785,11054.0
2021-03-16 12:10:00,97.61,97.62,97.4,97.5,13350.0,86.8963,86.9052,86.7093,86.7983,13350.0
2021-03-16 12:20:00,97.49,97.65,97.45,97.62,44851.0,86.7894,86.9319,86.7538,86.9052,44851.0
2021-03-16 12:30:00,97.61,97.7,97.55,97.7,9835.0,86.8963,86.9764,86.8429,86.9764,9835.0
2021-03-16 12:40:00,97.68,97.84,97.67,97.84,9193.0,86.9586,87.101,86.9497,87.101,9193.0
2021-03-16 12:50:00,97.84,98.04,97.84,98.02,20144.0,87.101,87.2791,87.101,87.2613,20144.0
2021-03-16 13:00:00,98.01,98.18,97.99,98.13,24648.0,87.2524,87.4037,87.2346,87.3592,24648.0
2021-03-16 13:10:00,98.12,98.29,98.12,98.27,10288.0,87.3503,87.5016,87.3503,87.4838,10288.0
2021-03-16 13:20:00,98.28,98.31,98.17,98.17,25010.0,87.4927,87.5194,87.3948,87.3948,25010.0
2021-03-16 13:30:00,98.17,98.31,98.03,98.05,38960.0,87.3948,87.5194,87.2702,87.288,38960.0
2021-03-16 13:40:00,98.06,98.13,97.99,98.09,18604.0,87.2969,87.3592,87.2346,87.3236,18604.0
2021-03-16 13:50:00,98.04,98.06,97.95,98.0,16097.0,87.2791,87.2969,87.1989,87.2435,16097.0
2021-03-16 14:00:00,97.99,98.04,97.87,97.94,10837.0,87.2346,87.2791,87.1277,87.19,10837.0
2021-03-16 14:10:00,97.9,98.05,97.89,98.02,13288.0,87.1544,87.288,87.1455,87.2613,13288.0
2021-03-16 14:20:00,97.98,98.0,97.88,97.91,23048.0,87.2257,87.2435,87.1366,87.1633,23048.0
2021-03-16 14:30:00,97.91,97.95,97.84,97.93,41420.0,87.1633,87.1989,87.101,87.1811,41420.0
2021-03-16 14:40:00,97.94,98.11,97.87,98.03,30241.0,87.19,87.3414,87.1277,87.2702,30241.0
2021-03-16 14:50:00,98.07,98.37,98.06,98.3,29221.0,87.3058,87.5728,87.2969,87.5105,29221.0
2021-03-16 15:00:00,98.26,98.32,98.15,98.2,20022.0,87.4749,87.5283,87.377,87.4215,20022.0
2021-03-16 15:10:00,98.23,98.35,98.19,98.29,29968.0,87.4482,87.555,87.4126,87.5016,29968.0
2021-03-16 15:20:00,98.3,98.37,98.17,98.19,34986.0,87.5105,87.5728,87.3948,87.4126,34986.0
2021-03-16 15:30:00,98.18,98.34,98.09,98.27,32304.0,87.4037,87.5461,87.3236,87.4838,32304.0
2021-03-16 15:40:00,98.27,98.34,98.24,98.27,41110.0,87.4838,87.5461,87.4571,87.4838,41110.0
2021-03-16 15:50:00,98.29,98.52,98.0,98.03,192304.0,87.5016,87.7064,87.2435,87.2702,192304.0
2021-03-17 09:30:00,97.51,97.81,96.75,96.86,37219.0,86.8072,87.0743,86.1307,86.2286,37219.0
2021-03-17 09:40:00,96.96,97.52,96.76,97.28,26294.0,86.3176,86.8161,86.1396,86.6025,26294.0
2021-03-17 09:50:00,97.26,97.46,97.03,97.25,33471.0,86.5847,86.7627,86.3799,86.5758,33471.0
2021-03-17 10:00:00,97.23,97.31,97.0,97.21,31968.0,86.558,86.6292,86.3532,86.5402,31968.0
2021-03-17 10:10:00,97.25,97.37,97.07,97.23,29365.0,86.5758,86.6826,86.4155,86.558,29365.0
2021-03-17 10:20:00,97.27,97.56,97.23,97.55,14289.0,86.5936,86.8518,86.558,86.8429,14289.0
2021-03-17 10:30:00,97.54,97.61,97.38,97.46,15419.0,86.8339,86.8963,86.6915,86.7627,15419.0
2021-03-17 10:40:00,97.48,97.57,97.4,97.51,13866.0,86.7805,86.8607,86.7093,86.8072,13866.0
2021-03-17 10:50:00,97.5,97.51,97.35,97.49,12708.0,86.7983,86.8072,86.6648,86.7894,12708.0
2021-03-17 11:00:00,97.5,97.68,97.44,97.51,10750.0,86.7983,86.9586,86.7449,86.8072,10750.0
2021-03-17 11:10:00,97.51,97.83,97.51,97.82,15756.0,86.8072,87.0921,86.8072,87.0832,15756.0
2021-03-17 11:20:00,97.82,98.01,97.81,97.99,20417.0,87.0832,87.2524,87.0743,87.2346,20417.0
2021-03-17 11:30:00,97.98,98.0,97.62,97.62,22119.0,87.2257,87.2435,86.9052,86.9052,22119.0
2021-03-17 11:40:00,97.59,97.81,97.55,97.79,12365.0,86.8785,87.0743,86.8429,87.0565,12365.0
2021-03-17 11:50:00,97.78,97.99,97.78,97.97,17517.0,87.0476,87.2346,87.0476,87.2168,17517.0
2021-03-17 12:00:00,97.96,98.02,97.79,98.01,23718.0,87.2078,87.2613,87.0565,87.2524,23718.0
2021-03-17 12:10:00,98.03,98.09,97.91,97.97,16311.0,87.2702,87.3236,87.1633,87.2168,16311.0
2021-03-17 12:20:00,97.96,98.04,97.81,97.84,21975.0,87.2078,87.2791,87.0743,87.101,21975.0
2021-03-17 12:30:00,97.86,97.86,97.52,97.56,16397.0,87.1188,87.1188,86.8161,86.8518,16397.0
2021-03-17 12:40:00,97.53,97.64,97.51,97.58,39832.0,86.825,86.923,86.8072,86.8696,39832.0
2021-03-17 12:50:00,97.62,97.77,97.58,97.66,25905.0,86.9052,87.0387,86.8696,86.9408,25905.0
2021-03-17 13:00:00,97.64,97.67,97.55,97.6,22035.0,86.923,86.9497,86.8429,86.8874,22035.0
2021-03-17 13:10:00,97.6,97.71,97.57,97.71,18198.0,86.8874,86.9853,86.8607,86.9853,18198.0
2021-03-17 13:20:00,97.7,97.7,97.51,97.59,12287.0,86.9764,86.9764,86.8072,86.8785,12287.0
2021-03-17 13:30:00,97.54,97.69,97.49,97.61,16169.0,86.8339,86.9675,86.7894,86.8963,16169.0
2021-03-17 13:40:00,97.62,97.64,97.54,97.6,12221.0,86.9052,86.923,86.8339,86.8874,12221.0
2021-03-17 13:50:00,97.59,97.59,97.44,97.52,20301.0,86.8785,86.8785,86.7449,86.8161,20301.0
2021-03-17 14:00:00,97.52,98.21,97.52,97.71,27848.0,86.8161,87.4304,86.8161,86.9853,27848.0
2021-03-17 14:10:00,97.76,98.18,97.76,98.04,20007.0,87.0298,87.4037,87.0298,87.2791,20007.0
2021-03-17 14:20:00,98.01,98.08,97.85,97.85,11296.0,87.2524,87.3147,87.1099,87.1099,11296.0
2021-03-17 14:30:00,97.83,98.2,97.74,98.13,30766.0,87.0921,87.4215,87.012,87.3592,30766.0
2021-03-17 14:40:00,98.16,98.53,98.16,98.46,29766.0,87.3859,87.7153,87.3859,87.653,29766.0
2021-03-17 14:50:00,98.38,98.59,98.33,98.5,33574.0,87.5817,87.7687,87.5372,87.6886,33574.0
2021-03-17 15:00:00,98.5,98.64,98.39,98.54,34095.0,87.6886,87.8132,87.5907,87.7242,34095.0
2021-03-17 15:10:00,98.51,98.56,98.23,98.25,24169.0,87.6975,87.742,87.4482,87.466,24169.0
2021-03-17 15:20:00,98.27,98.28,98.03,98.15,28710.0,87.4838,87.4927,87.2702,87.377,28710.0
2021-03-17 15:30:00,98.17,98.35,98.1,98.1,31469.0,87.3948,87.555,87.3325,87.3325,31469.0
2021-03-17 15:40:00,98.1,98.23,97.89,98.07,45457.0,87.3325,87.4482,87.1455,87.3058,45457.0
2021-03-17 15:50:00,98.08,98.09,97.7,98.02,216286.0,87.3147,87.3236,86.9764,87.2613,216286.0
2021-03-18 09:30:00,96.9,97.68,95.9,97.36,38746.0,86.2642,86.9586,85.374,86.6737,38746.0
2021-03-18 09:40:00,97.39,97.67,97.25,97.54,23833.0,86.7004,86.9497,86.5758,86.8339,23833.0
2021-03-18 09:50:00,97.58,97.75,97.48,97.71,9734.0,86.8696,87.0209,86.7805,86.9853,9734.0
2021-03-18 10:00:00,97.65,97.76,97.39,97.57,25108.0,86.9319,87.0298,86.7004,86.8607,25108.0
2021-03-18 10:10:00,97.49,97.5,97.22,97.39,24507.0,86.7894,86.7983,86.5491,86.7004,24507.0
2021-03-18 10:20:00,97.39,97.4,97.2,97.2,25893.0,86.7004,86.7093,86.5313,86.5313,25893.0
2021-03-18 10:30:00,97.17,97.4,97.07,97.37,23013.0,86.5046,86.7093,86.4155,86.6826,23013.0
2021-03-18 10:40:00,97.35,97.46,96.93,96.94,14589.0,86.6648,86.7627,86.2909,86.2998,14589.0
2021-03-18 10:50:00,96.96,97.2,96.84,97.1,43909.0,86.3176,86.5313,86.2108,86.4422,43909.0
2021-03-18 11:00:00,97.13,97.46,97.12,97.44,10959.0,86.469,86.7627,86.46,86.7449,10959.0
2021-03-18 11:10:00,97.43,97.44,97.31,97.44,8999.0,86.736,86.7449,86.6292,86.7449,8999.0
2021-03-18 11:20:00,97.4,97.46,97.23,97.46,14006.0,86.7093,86.7627,86.558,86.7627,14006.0
2021-03-18 11:30:00,97.43,97.46,97.21,97.27,29551.0,86.736,86.7627,86.5402,86.5936,29551.0
2021-03-18 11:40:00,97.28,97.53,97.23,97.51,14063.0,86.6025,86.825,86.558,86.8072,14063.0
2021-03-18 11:50:00,97.51,97.81,97.45,97.78,17846.0,86.8072,87.0743,86.7538,87.0476,17846.0
2021-03-18 12:00:00,97.81,98.24,97.8,98.24,39466.0,87.0743,87.4571,87.0654,87.4571,39466.0
2021-03-18 12:10:00,98.26,98.35,98.12,98.17,15197.0,87.4749,87.555,87.3503,87.3948,15197.0
2021-03-18 12:20:00,98.16,98.16,97.99,98.09,10544.0,87.3859,87.3859,87.2346,87.3236,10544.0
2021-03-18 12:30:00,98.07,98.09,97.91,97.96,17010.0,87.3058,87.3236,87.1633,87.2078,17010.0
2021-03-18 12:40:00,97.99,98.02,97.94,97.95,8656.0,87.2346,87.2613,87.19,87.1989,8656.0
2021-03-18 12:50:00,97.95,98.01,97.63,97.65,22122.0,87.1989,87.2524,86.9141,86.9319,22122.0
2021-03-18 13:00:00,97.67,97.88,97.67,97.83,25292.0,86.9497,87.1366,86.9497,87.0921,25292.0
2021-03-18 13:10:00,97.8,97.91,97.75,97.9,11693.0,87.0654,87.1633,87.0209,87.1544,11693.0
2021-03-18 13:20:00,97.91,98.04,97.87,98.03,12477.0,87.1633,87.2791,87.1277,87.2702,12477.0
2021-03-18 13:30:00,98.05,98.05,97.98,98.02,10816.0,87.288,87.288,87.2257,87.2613,10816.0
2021-03-18 13:40:00,98.02,98.17,97.99,98.07,10313.0,87.2613,87.3948,87.2346,87.3058,10313.0
2021-03-18 13:50:00,98.06,98.12,98.04,98.07,8050.0,87.2969,87.3503,87.2791,87.3058,8050.0
2021-03-18 14:00:00,98.05,98.08,97.95,98.04,12044.0,87.288,87.3147,87.1989,87.2791,12044.0
2021-03-18 14:10:00,98.03,98.03,97.67,97.7,23092.0,87.2702,87.2702,86.9497,86.9764,23092.0
2021-03-18 14:20:00,97.68,97.78,97.64,97.72,17189.0,86.9586,87.0476,86.923,86.9942,17189.0
2021-03-18 14:30:00,97.71,97.73,97.26,97.29,36715.0,86.9853,87.0031,86.5847,86.6114,36715.0
2021-03-18 14:40:00,97.27,97.5,97.14,97.49,32728.0,86.5936,86.7983,86.4779,86.7894,32728.0
2021-03-18 14:50:00,97.5,97.61,97.42,97.43,22422.0,86.7983,86.8963,86.7271,86.736,22422.0
2021-03-18 15:00:00,97.43,97.5,97.25,97.42,30692.0,86.736,86.7983,86.5758,86.7271,30692.0
2021-03-18 15:10:00,97.44,97.62,97.44,97.57,18827.0,86.7449,86.9052,86.7449,86.8607,18827.0
2021-03-18 15:20:00,97.57,97.66,97.47,97.61,37536.0,86.8607,86.9408,86.7716,86.8963,37536.0
2021-03-18 15:30:00,97.6,97.66,97.41,97.5,60417.0,86.8874,86.9408,86.7182,86.7983,60417.0
2021-03-18 15:40:00,97.5,97.57,97.19,97.26,71473.0,86.7983,86.8607,86.5224,86.5847,71473.0
2021-03-18 15:50:00,97.26,97.41,97.16,97.3,165195.0,86.5847,86.7182,86.4957,86.6203,165195.0
2021-03-19 09:30:00,97.51,97.75,96.96,96.96,272936.0,86.8072,87.0209,86.3176,86.3176,272936.0
2021-03-19 09:40:00,96.92,96.95,96.47,96.71,17069.0,86.282,86.3087,85.8814,86.095,17069.0
2021-03-19 09:50:00,96.64,96.73,96.26,96.47,20249.0,86.0327,86.1129,85.6944,85.8814,20249.0
2021-03-19 10:00:00,96.45,96.71,96.44,96.58,29515.0,85.8636,86.095,85.8547,85.9793,29515.0
2021-03-19 10:10:00,96.58,96.98,96.43,96.98,36691.0,85.9793,86.3354,85.8458,86.3354,36691.0
2021-03-19 10:20:00,96.97,97.05,96.59,96.66,35157.0,86.3265,86.3977,85.9882,86.0505,35157.0
2021-03-19 10:30:00,96.66,96.97,96.66,96.96,65393.0,86.0505,86.3265,86.0505,86.3176,65393.0
2021-03-19 10:40:00,96.98,97.17,96.91,96.97,26542.0,86.3354,86.5046,86.2731,86.3265,26542.0
2021-03-19 10:50:00,96.98,97.24,96.98,97.19,19283.0,86.3354,86.5669,86.3354,86.5224,19283.0
2021-03-19 11:00:00,97.2,97.21,96.87,96.88,20130.0,86.5313,86.5402,86.2375,86.2464,20130.0
2021-03-19 11:10:00,96.88,97.03,96.8,96.96,19339.0,86.2464,86.3799,86.1752,86.3176,19339.0
2021-03-19 11:20:00,96.96,97.1,96.81,97.0,17281.0,86.3176,86.4422,86.1841,86.3532,17281.0
2021-03-19 11:30:00,96.97,97.2,96.92,97.16,11640.0,86.3265,86.5313,86.282,86.4957,11640.0
2021-03-19 11:40:00,97.15,97.26,97.1,97.25,18707.0,86.4868,86.5847,86.4422,86.5758,18707.0
2021-03-19 11:50:00,97.23,97.39,97.14,97.32,16613.0,86.558,86.7004,86.4779,86.6381,16613.0
2021-03-19 12:00:00,97.37,97.37,97.14,97.21,14553.0,86.6826,86.6826,86.4779,86.5402,14553.0
2021-03-19 12:10:00,97.2,97.21,97.06,97.15,15548.0,86.5313,86.5402,86.4066,86.4868,15548.0
2021-03-19 12:20:00,97.16,97.22,96.9,96.95,18550.0,86.4957,86.5491,86.2642,86.3087,18550.0
2021-03-19 12:30:00,96.99,97.09,96.81,96.81,12659.0,86.3443,86.4333,86.1841,86.1841,12659.0
2021-03-19 12:40:00,96.83,96.98,96.81,96.92,24198.0,86.2019,86.3354,86.1841,86.282,24198.0
2021-03-19 12:50:00,96.91,96.92,96.7,96.81,15106.0,86.2731,86.282,86.0861,86.1841,15106.0
2021-03-19 13:00:00,96.83,96.83,96.55,96.61,15595.0,86.2019,86.2019,85.9526,86.006,15595.0
2021-03-19 13:10:00,96.61,96.66,96.56,96.64,9100.0,86.006,86.0505,85.9615,86.0327,9100.0
2021-03-19 13:20:00,96.68,96.71,96.61,96.7,10109.0,86.0683,86.095,86.006,86.0861,10109.0
2021-03-19 13:30:00,96.72,96.81,96.67,96.73,16440.0,86.104,86.1841,86.0594,86.1129,16440.0
2021-03-19 13:40:00,96.75,96.87,96.67,96.86,12633.0,86.1307,86.2375,86.0594,86.2286,12633.0
2021-03-19 13:50:00,96.87,96.91,96.76,96.78,15049.0,86.2375,86.2731,86.1396,86.1574,15049.0
2021-03-19 14:00:00,96.78,96.93,96.78,96.84,16605.0,86.1574,86.2909,86.1574,86.2108,16605.0
2021-03-19 14:10:00,96.81,96.9,96.7,96.71,13717.0,86.1841,86.2642,86.0861,86.095,13717.0
2021-03-19 14:20:00,96.74,96.81,96.66,96.78,12067.0,86.1218,86.1841,86.0505,86.1574,12067.0
2021-03-19 14:30:00,96.78,96.93,96.76,96.91,25251.0,86.1574,86.2909,86.1396,86.2731,25251.0
2021-03-19 14:40:00,96.89,96.9,96.77,96.83,12425.0,86.2553,86.2642,86.1485,86.2019,12425.0
2021-03-19 14:50:00,96.83,96.9,96.68,96.9,15671.0,86.2019,86.2642,86.0683,86.2642,15671.0
2021-03-19 15:00:00,96.91,96.92,96.68,96.7,13298.0,86.2731,86.282,86.0683,86.0861,13298.0
2021-03-19 15:10:00,96.65,96.69,96.5,96.52,26616.0,86.0416,86.0772,85.9081,85.9259,26616.0
2021-03-19 15:20:00,96.53,96.67,96.44,96.63,32355.0,85.9348,86.0594,85.8547,86.0238,32355.0
2021-03-19 15:30:00,96.62,96.77,96.57,96.57,37877.0,86.0149,86.1485,85.9704,85.9704,37877.0
2021-03-19 15:40:00,96.58,96.66,96.37,96.45,40792.0,85.9793,86.0505,85.7924,85.8636,40792.0
2021-03-19 15:50:00,96.45,97.09,95.76,95.76,414111.0,85.8636,86.4333,85.2493,85.2493,414111.0
2021-03-22 09:30:00,95.57,95.9,95.39,95.63,29567.0,85.0802,85.374,84.9199,85.1336,29567.0
2021-03-22 09:40:00,95.65,95.87,95.44,95.87,20361.0,85.1514,85.3472,84.9644,85.3472,20361.0
2021-03-22 09:50:00,95.85,96.57,95.84,96.4,20902.0,85.3294,85.9704,85.3205,85.8191,20902.0
2021-03-22 10:00:00,96.4,96.62,96.3,96.46,25650.0,85.8191,86.0149,85.7301,85.8725,25650.0
2021-03-22 10:10:00,96.45,96.58,96.24,96.3,7870.0,85.8636,85.9793,85.6766,85.7301,7870.0
2021-03-22 10:20:00,96.32,96.4,96.23,96.38,10335.0,85.7479,85.8191,85.6677,85.8013,10335.0
2021-03-22 10:30:00,96.41,96.57,96.31,96.35,12482.0,85.828,85.9704,85.739,85.7746,12482.0
2021-03-22 10:40:00,96.35,96.42,96.29,96.4,7621.0,85.7746,85.8369,85.7211,85.8191,7621.0
2021-03-22 10:50:00,96.38,96.39,96.19,96.2,11157.0,85.8013,85.8102,85.6321,85.641,11157.0
2021-03-22 11:00:00,96.2,96.23,96.0,96.12,8923.0,85.641,85.6677,85.463,85.5698,8923.0
2021-03-22 11:10:00,96.14,96.14,95.84,95.9,10082.0,85.5876,85.5876,85.3205,85.374,10082.0
2021-03-22 11:20:00,95.88,96.05,95.86,95.97,11285.0,85.3562,85.5075,85.3383,85.4363,11285.0
2021-03-22 11:30:00,95.96,96.16,95.95,96.13,8792.0,85.4274,85.6054,85.4185,85.5787,8792.0
2021-03-22 11:40:00,96.14,96.23,96.1,96.23,9928.0,85.5876,85.6677,85.552,85.6677,9928.0
2021-03-22 11:50:00,96.23,96.31,96.2,96.27,7759.0,85.6677,85.739,85.641,85.7033,7759.0
2021-03-22 12:00:00,96.27,96.3,96.2,96.22,5937.0,85.7033,85.7301,85.641,85.6588,5937.0
2021-03-22 12:10:00,96.18,96.28,96.18,96.22,5804.0,85.6232,85.7122,85.6232,85.6588,5804.0
2021-03-22 12:20:00,96.24,96.27,96.13,96.25,9141.0,85.6766,85.7033,85.5787,85.6855,9141.0
2021-03-22 12:30:00,96.27,96.27,96.05,96.19,16320.0,85.7033,85.7033,85.5075,85.6321,16320.0
2021-03-22 12:40:00,96.22,96.43,96.19,96.37,16218.0,85.6588,85.8458,85.6321,85.7924,16218.0
2021-03-22 12:50:00,96.37,96.41,96.33,96.41,9033.0,85.7924,85.828,85.7568,85.828,9033.0
2021-03-22 13:00:00,96.4,96.46,96.39,96.42,7511.0,85.8191,85.8725,85.8102,85.8369,7511.0
2021-03-22 13:10:00,96.42,96.45,96.24,96.28,8897.0,85.8369,85.8636,85.6766,85.7122,8897.0
2021-03-22 13:20:00,96.26,96.28,96.16,96.2,10705.0,85.6944,85.7122,85.6054,85.641,10705.0
2021-03-22 13:30:00,96.21,96.24,96.06,96.1,11629.0,85.6499,85.6766,85.5164,85.552,11629.0
2021-03-22 13:40:00,96.13,96.21,96.11,96.18,7073.0,85.5787,85.6499,85.5609,85.6232,7073.0
2021-03-22 13:50:00,96.16,96.18,95.99,96.01,10013.0,85.6054,85.6232,85.4541,85.4719,10013.0
2021-03-22 14:00:00,96.01,96.18,96.01,96.14,10761.0,85.4719,85.6232,85.4719,85.5876,10761.0
2021-03-22 14:10:00,96.14,96.17,96.09,96.17,10644.0,85.5876,85.6143,85.5431,85.6143,10644.0
2021-03-22 14:20:00,96.16,96.27,96.04,96.27,8594.0,85.6054,85.7033,85.4986,85.7033,8594.0
2021-03-22 14:30:00,96.28,96.46,96.25,96.43,10550.0,85.7122,85.8725,85.6855,85.8458,10550.0
2021-03-22 14:40:00,96.43,96.54,96.42,96.5,8063.0,85.8458,85.9437,85.8369,85.9081,8063.0
2021-03-22 14:50:00,96.47,96.58,96.42,96.52,10346.0,85.8814,85.9793,85.8369,85.9259,10346.0
2021-03-22 15:00:00,96.51,96.73,96.5,96.73,17703.0,85.917,86.1129,85.9081,86.1129,17703.0
2021-03-22 15:10:00,96.73,96.76,96.52,96.55,14092.0,86.1129,86.1396,85.9259,85.9526,14092.0
2021-03-22 15:20:00,96.56,96.56,96.41,96.43,18170.0,85.9615,85.9615,85.828,85.8458,18170.0
2021-03-22 15:30:00,96.45,96.47,96.35,96.46,20385.0,85.8636,85.8814,85.7746,85.8725,20385.0
2021-03-22 15:40:00,96.45,96.45,96.34,96.38,21107.0,85.8636,85.8636,85.7657,85.8013,21107.0
2021-03-22 15:50:00,96.38,96.68,96.36,96.65,104224.0,85.8013,86.0683,85.7835,86.0416,104224.0
2021-03-23 09:30:00,96.59,97.0,96.41,96.64,35045.0,85.9882,86.3532,85.828,86.0327,35045.0
2021-03-23 09:40:00,96.68,96.97,96.49,96.91,16814.0,86.0683,86.3265,85.8992,86.2731,16814.0
2021-03-23 09:50:00,96.92,96.92,96.64,96.82,12426.0,86.282,86.282,86.0327,86.193,12426.0
2021-03-23 10:00:00,96.85,97.06,96.72,96.83,10994.0,86.2197,86.4066,86.104,86.2019,10994.0
2021-03-23 10:10:00,96.78,96.89,96.7,96.86,14707.0,86.1574,86.2553,86.0861,86.2286,14707.0
2021-03-23 10:20:00,96.81,96.98,96.73,96.97,10623.0,86.1841,86.3354,86.1129,86.3265,10623.0
2021-03-23 10:30:00,96.98,97.05,96.46,96.52,21565.0,86.3354,86.3977,85.8725,85.9259,21565.0
2021-03-23 10:40:00,96.52,96.52,96.24,96.34,15077.0,85.9259,85.9259,85.6766,85.7657,15077.0
2021-03-23 10:50:00,96.36,96.54,96.35,96.52,10574.0,85.7835,85.9437,85.7746,85.9259,10574.0
2021-03-23 11:00:00,96.5,96.75,96.5,96.75,12816.0,85.9081,86.1307,85.9081,86.1307,12816.0
2021-03-23 11:10:00,96.78,96.89,96.73,96.85,13757.0,86.1574,86.2553,86.1129,86.2197,13757.0
2021-03-23 11:20:00,96.81,96.91,96.73,96.9,15109.0,86.1841,86.2731,86.1129,86.2642,15109.0
2021-03-23 11:30:00,96.92,96.96,96.63,96.65,13213.0,86.282,86.3176,86.0238,86.0416,13213.0
2021-03-23 11:40:00,96.61,96.72,96.5,96.53,10887.0,86.006,86.104,85.9081,85.9348,10887.0
2021-03-23 11:50:00,96.57,96.58,96.34,96.42,22785.0,85.9704,85.9793,85.7657,85.8369,22785.0
2021-03-23 12:00:00,96.45,96.67,96.32,96.55,19783.0,85.8636,86.0594,85.7479,85.9526,19783.0
2021-03-23 12:10:00,96.57,96.6,96.45,96.52,12836.0,85.9704,85.9971,85.8636,85.9259,12836.0
2021-03-23 12:20:00,96.52,96.64,96.52,96.54,15950.0,85.9259,86.0327,85.9259,85.9437,15950.0
2021-03-23 12:30:00,96.56,96.62,96.52,96.62,12027.0,85.9615,86.0149,85.9259,86.0149,12027.0
2021-03-23 12:40:00,96.6,96.62,96.5,96.58,9056.0,85.9971,86.0149,85.9081,85.9793,9056.0
2021-03-23 12:50:00,96.56,96.7,96.55,96.69,17482.0,85.9615,86.0861,85.9526,86.0772,17482.0
2021-03-23 13:00:00,96.69,96.79,96.68,96.72,16612.0,86.0772,86.1663,86.0683,86.104,16612.0
2021-03-23 13:10:00,96.7,96.99,96.7,96.98,15329.0,86.0861,86.3443,86.0861,86.3354,15329.0
2021-03-23 13:20:00,96.97,96.97,96.77,96.82,12237.0,86.3265,86.3265,86.1485,86.193,12237.0
2021-03-23 13:30:00,96.81,96.84,96.57,96.59,11732.0,86.1841,86.2108,85.9704,85.9882,11732.0
2021-03-23 13:40:00,96.59,96.64,96.57,96.61,8124.0,85.9882,86.0327,85.9704,86.006,8124.0
2021-03-23 13:50:00,96.59,96.64,96.46,96.52,8032.0,85.9882,86.0327,85.8725,85.9259,8032.0
2021-03-23 14:00:00,96.48,96.57,96.35,96.57,12336.0,85.8903,85.9704,85.7746,85.9704,12336.0
2021-03-23 14:10:00,96.57,96.74,96.54,96.72,10970.0,85.9704,86.1218,85.9437,86.104,10970.0
2021-03-23 14:20:00,96.72,96.8,96.68,96.79,7513.0,86.104,86.1752,86.0683,86.1663,7513.0
2021-03-23 14:30:00,96.8,96.83,96.64,96.65,10664.0,86.1752,86.2019,86.0327,86.0416,10664.0
2021-03-23 14:40:00,96.67,96.67,96.57,96.61,10975.0,86.0594,86.0594,85.9704,86.006,10975.0
2021-03-23 14:50:00,96.61,96.62,96.31,96.31,11723.0,86.006,86.0149,85.739,85.739,11723.0
2021-03-23 15:00:00,96.32,96.37,96.17,96.25,13268.0,85.7479,85.7924,85.6143,85.6855,13268.0
2021-03-23 15:10:00,96.28,96.32,96.18,96.18,18151.0,85.7122,85.7479,85.6232,85.6232,18151.0
2021-03-23 15:20:00,96.17,96.18,95.93,96.09,23306.0,85.6143,85.6232,85.4007,85.5431,23306.0
2021-03-23 15:30:00,96.05,96.13,95.74,95.95,25251.0,85.5075,85.5787,85.2315,85.4185,25251.0
2021-03-23 15:40:00,95.92,96.05,95.85,95.86,31220.0,85.3918,85.5075,85.3294,85.3383,31220.0
2021-03-23 15:50:00,95.83,96.21,95.61,96.12,88361.0,85.3116,85.6499,85.1158,85.5698,88361.0
2021-03-24 09:30:00,96.44,97.09,95.84,97.04,36379.0,85.8547,86.4333,85.3205,86.3888,36379.0
2021-03-24 09:40:00,97.0,97.51,96.87,97.41,37357.0,86.3532,86.8072,86.2375,86.7182,37357.0
2021-03-24 09:50:00,97.37,97.4,96.95,96.95,19821.0,86.6826,86.7093,86.3087,86.3087,19821.0
2021-03-24 10:00:00,96.97,97.24,96.9,97.15,17671.0,86.3265,86.5669,86.2642,86.4868,17671.0
2021-03-24 10:10:00,97.19,97.45,97.01,97.05,21331.0,86.5224,86.7538,86.3621,86.3977,21331.0
2021-03-24 10:20:00,97.08,97.34,96.99,97.33,16428.0,86.4244,86.6559,86.3443,86.647,16428.0
2021-03-24 10:30:00,97.32,97.5,97.26,97.49,10039.0,86.6381,86.7983,86.5847,86.7894,10039.0
2021-03-24 10:40:00,97.47,97.77,97.47,97.77,17150.0,86.7716,87.0387,86.7716,87.0387,17150.0
2021-03-24 10:50:00,97.76,97.79,97.66,97.68,12393.0,87.0298,87.0565,86.9408,86.9586,12393.0
2021-03-24 11:00:00,97.71,97.86,97.7,97.79,17697.0,86.9853,87.1188,86.9764,87.0565,17697.0
2021-03-24 11:10:00,97.8,97.92,97.79,97.79,18466.0,87.0654,87.1722,87.0565,87.0565,18466.0
2021-03-24 11:20:00,97.77,97.99,97.73,97.99,19785.0,87.0387,87.2346,87.0031,87.2346,19785.0
2021-03-24 11:30:00,98.0,98.14,97.97,98.11,25476.0,87.2435,87.3681,87.2168,87.3414,25476.0
2021-03-24 11:40:00,98.1,98.16,98.04,98.07,15646.0,87.3325,87.3859,87.2791,87.3058,15646.0
2021-03-24 11:50:00,98.1,98.15,98.01,98.13,16815.0,87.3325,87.377,87.2524,87.3592,16815.0
2021-03-24 12:00:00,98.14,98.39,98.11,98.37,24705.0,87.3681,87.5907,87.3414,87.5728,24705.0
2021-03-24 12:10:00,98.35,98.46,98.29,98.44,19310.0,87.555,87.653,87.5016,87.6352,19310.0
2021-03-24 12:20:00,98.44,98.53,98.34,98.5,25747.0,87.6352,87.7153,87.5461,87.6886,25747.0
2021-03-24 12:30:00,98.52,98.52,98.23,98.41,15344.0,87.7064,87.7064,87.4482,87.6085,15344.0
2021-03-24 12:40:00,98.41,98.5,98.26,98.26,11490.0,87.6085,87.6886,87.4749,87.4749,11490.0
2021-03-24 12:50:00,98.26,98.28,98.16,98.21,12794.0,87.4749,87.4927,87.3859,87.4304,12794.0
2021-03-24 13:00:00,98.2,98.2,97.99,98.1,13557.0,87.4215,87.4215,87.2346,87.3325,13557.0
2021-03-24 13:10:00,98.07,98.14,97.79,97.86,22178.0,87.3058,87.3681,87.0565,87.1188,22178.0
2021-03-24 13:20:00,97.84,98.03,97.84,97.95,15008.0,87.101,87.2702,87.101,87.1989,15008.0
2021-03-24 13:30:00,97.93,98.01,97.77,97.77,17590.0,87.1811,87.2524,87.0387,87.0387,17590.0
2021-03-24 13:40:00,97.76,97.83,97.49,97.83,20625.0,87.0298,87.0921,86.7894,87.0921,20625.0
2021-03-24 13:50:00,97.84,97.95,97.72,97.74,23265.0,87.101,87.1989,86.9942,87.012,23265.0
2021-03-24 14:00:00,97.73,97.73,97.56,97.57,18895.0,87.0031,87.0031,86.8518,86.8607,18895.0
2021-03-24 14:10:00,97.55,97.57,97.47,97.5,25487.0,86.8429,86.8607,86.7716,86.7983,25487.0
2021-03-24 14:20:00,97.5,97.54,97.31,97.39,20181.0,86.7983,86.8339,86.6292,86.7004,20181.0
2021-03-24 14:30:00,97.35,97.49,97.2,97.45,20757.0,86.6648,86.7894,86.5313,86.7538,20757.0
2021-03-24 14:40:00,97.48,97.78,97.43,97.78,17278.0,86.7805,87.0476,86.736,87.0476,17278.0
2021-03-24 14:50:00,97.77,97.78,97.49,97.61,22294.0,87.0387,87.0476,86.7894,86.8963,22294.0
2021-03-24 15:00:00,97.59,97.62,97.45,97.53,20090.0,86.8785,86.9052,86.7538,86.825,20090.0
2021-03-24 15:10:00,97.55,97.7,97.43,97.67,29307.0,86.8429,86.9764,86.736,86.9497,29307.0
2021-03-24 15:20:00,97.65,97.65,97.48,97.59,26481.0,86.9319,86.9319,86.7805,86.8785,26481.0
2021-03-24 15:30:00,97.57,97.63,97.28,97.37,41644.0,86.8607,86.9141,86.6025,86.6826,41644.0
2021-03-24 15:40:00,97.4,97.5,97.31,97.43,52052.0,86.7093,86.7983,86.6292,86.736,52052.0
2021-03-24 15:50:00,97.41,97.43,96.92,96.96,180133.0,86.7182,86.736,86.282,86.3176,180133.0
2021-03-25 09:30:00,97.04,97.42,96.67,96.95,37762.0,86.3888,86.7271,86.0594,86.3087,37762.0
2021-03-25 09:40:00,97.06,97.18,96.76,97.13,12471.0,86.4066,86.5135,86.1396,86.469,12471.0
2021-03-25 09:50:00,97.12,97.17,96.95,97.06,23542.0,86.46,86.5046,86.3087,86.4066,23542.0
2021-03-25 10:00:00,97.01,97.27,96.94,97.15,15910.0,86.3621,86.5936,86.2998,86.4868,15910.0
2021-03-25 10:10:00,97.16,97.28,96.95,97.0,18848.0,86.4957,86.6025,86.3087,86.3532,18848.0
2021-03-25 10:20:00,97.07,97.15,96.91,96.93,16722.0,86.4155,86.4868,86.2731,86.2909,16722.0
2021-03-25 10:30:00,96.93,96.97,96.82,96.85,12377.0,86.2909,86.3265,86.193,86.2197,12377.0
2021-03-25 10:40:00,96.85,97.01,96.79,96.82,14610.0,86.2197,86.3621,86.1663,86.193,14610.0
2021-03-25 10:50:00,96.83,96.86,96.56,96.86,11179.0,86.2019,86.2286,85.9615,86.2286,11179.0
2021-03-25 11:00:00,96.85,97.1,96.67,97.09,28718.0,86.2197,86.4422,86.0594,86.4333,28718.0
2021-03-25 11:10:00,97.09,97.18,96.98,97.12,30896.0,86.4333,86.5135,86.3354,86.46,30896.0
2021-03-25 11:20:00,97.14,97.17,96.96,97.11,14008.0,86.4779,86.5046,86.3176,86.4511,14008.0
2021-03-25 11:30:00,97.14,97.31,97.13,97.18,15727.0,86.4779,86.6292,86.469,86.5135,15727.0
2021-03-25 11:40:00,97.18,97.23,96.88,97.0,14566.0,86.5135,86.558,86.2464,86.3532,14566.0
2021-03-25 11:50:00,96.98,97.4,96.93,97.34,15113.0,86.3354,86.7093,86.2909,86.6559,15113.0
2021-03-25 12:00:00,97.37,97.44,97.27,97.38,27004.0,86.6826,86.7449,86.5936,86.6915,27004.0
2021-03-25 12:10:00,97.4,97.6,97.33,97.6,15157.0,86.7093,86.8874,86.647,86.8874,15157.0
2021-03-25 12:20:00,97.58,97.75,97.51,97.61,17109.0,86.8696,87.0209,86.8072,86.8963,17109.0
2021-03-25 12:30:00,97.63,97.68,97.56,97.64,14194.0,86.9141,86.9586,86.8518,86.923,14194.0
2021-03-25 12:40:00,97.59,97.81,97.59,97.79,14449.0,86.8785,87.0743,86.8785,87.0565,14449.0
2021-03-25 12:50:00,97.77,98.02,97.74,98.02,11665.0,87.0387,87.2613,87.012,87.2613,11665.0
2021-03-25 13:00:00,97.97,98.0,97.76,97.83,12044.0,87.2168,87.2435,87.0298,87.0921,12044.0
2021-03-25 13:10:00,97.8,98.08,97.72,97.8,11995.0,87.0654,87.3147,86.9942,87.0654,11995.0
2021-03-25 13:20:00,97.84,97.92,97.81,97.88,13024.0,87.101,87.1722,87.0743,87.1366,13024.0
2021-03-25 13:30:00,97.88,98.02,97.72,97.93,10098.0,87.1366,87.2613,86.9942,87.1811,10098.0
2021-03-25 13:40:00,97.94,98.2,97.93,98.08,12574.0,87.19,87.4215,87.1811,87.3147,12574.0
2021-03-25 13:50:00,98.13,98.17,97.85,97.85,9555.0,87.3592,87.3948,87.1099,87.1099,9555.0
2021-03-25 14:00:00,97.84,97.89,97.61,97.61,14343.0,87.101,87.1455,86.8963,86.8963,14343.0
2021-03-25 14:10:00,97.59,97.87,97.53,97.82,13784.0,86.8785,87.1277,86.825,87.0832,13784.0
2021-03-25 14:20:00,97.82,97.88,97.6,97.67,10071.0,87.0832,87.1366,86.8874,86.9497,10071.0
2021-03-25 14:30:00,97.7,97.89,97.66,97.86,18364.0,86.9764,87.1455,86.9408,87.1188,18364.0
2021-03-25 14:40:00,97.82,98.0,97.78,97.98,12193.0,87.0832,87.2435,87.0476,87.2257,12193.0
2021-03-25 14:50:00,98.0,98.23,97.97,98.18,13164.0,87.2435,87.4482,87.2168,87.4037,13164.0
2021-03-25 15:00:00,98.16,98.33,98.14,98.33,18801.0,87.3859,87.5372,87.3681,87.5372,18801.0
2021-03-25 15:10:00,98.31,98.51,98.25,98.37,21726.0,87.5194,87.6975,87.466,87.5728,21726.0
2021-03-25 15:20:00,98.37,98.48,98.2,98.31,27739.0,87.5728,87.6708,87.4215,87.5194,27739.0
2021-03-25 15:30:00,98.28,98.55,98.26,98.52,23472.0,87.4927,87.7331,87.4749,87.7064,23472.0
2021-03-25 15:40:00,98.52,98.55,98.34,98.45,26190.0,87.7064,87.7331,87.5461,87.6441,26190.0
2021-03-25 15:50:00,98.48,98.5,98.16,98.28,152539.0,87.6708,87.6886,87.3859,87.4927,152539.0
2021-03-26 09:30:00,98.12,98.31,97.86,98.2,40108.0,87.3503,87.5194,87.1188,87.4215,40108.0
2021-03-26 09:40:00,98.23,98.65,98.22,98.48,22785.0,87.4482,87.8221,87.4393,87.6708,22785.0
2021-03-26 09:50:00,98.47,99.41,98.37,99.28,33138.0,87.6619,88.4987,87.5728,88.383,33138.0
2021-03-26 10:00:00,99.21,99.24,98.89,99.02,29135.0,88.3206,88.3474,88.0358,88.1515,29135.0
2021-03-26 10:10:00,99.02,99.26,98.98,99.17,16473.0,88.1515,88.3652,88.1159,88.285,16473.0
2021-03-26 10:20:00,99.15,99.25,98.84,98.84,17136.0,88.2672,88.3563,87.9913,87.9913,17136.0
2021-03-26 10:30:00,98.89,99.09,98.87,99.04,21989.0,88.0358,88.2138,88.018,88.1693,21989.0
2021-03-26 10:40:00,99.07,99.57,99.07,99.53,16120.0,88.196,88.6411,88.196,88.6055,16120.0
2021-03-26 10:50:00,99.55,99.56,99.24,99.25,16196.0,88.6233,88.6322,88.3474,88.3563,16196.0
2021-03-26 11:00:00,99.23,99.36,99.01,99.04,16005.0,88.3385,88.4542,88.1426,88.1693,16005.0
2021-03-26 11:10:00,98.99,99.0,98.75,98.75,21192.0,88.1248,88.1337,87.9111,87.9111,21192.0
2021-03-26 11:20:00,98.75,98.8,98.6,98.73,23316.0,87.9111,87.9556,87.7776,87.8933,23316.0
2021-03-26 11:30:00,98.76,99.0,98.7,98.99,25201.0,87.92,88.1337,87.8666,88.1248,25201.0
2021-03-26 11:40:00,99.02,99.43,99.01,99.39,14855.0,88.1515,88.5165,88.1426,88.4809,14855.0
2021-03-26 11:50:00,99.42,99.42,99.19,99.23,17851.0,88.5076,88.5076,88.3028,88.3385,17851.0
2021-03-26 12:00:00,99.26,99.41,99.24,99.35,14225.0,88.3652,88.4987,88.3474,88.4453,14225.0
2021-03-26 12:10:00,99.36,99.41,99.17,99.23,36385.0,88.4542,88.4987,88.285,88.3385,36385.0
2021-03-26 12:20:00,99.2,99.29,98.88,99.04,38470.0,88.3117,88.3919,88.0269,88.1693,38470.0
2021-03-26 12:30:00,99.04,99.33,98.97,99.33,23509.0,88.1693,88.4275,88.107,88.4275,23509.0
2021-03-26 12:40:00,99.33,99.67,99.33,99.62,29046.0,88.4275,88.7302,88.4275,88.6856,29046.0
2021-03-26 12:50:00,99.62,99.66,99.54,99.56,11889.0,88.6856,88.7213,88.6144,88.6322,11889.0
2021-03-26 13:00:00,99.59,99.77,99.51,99.71,13960.0,88.6589,88.8192,88.5877,88.7658,13960.0
2021-03-26 13:10:00,99.72,99.74,99.59,99.7,13026.0,88.7747,88.7925,88.6589,88.7569,13026.0
2021-03-26 13:20:00,99.72,100.01,99.72,99.95,38035.0,88.7747,89.0328,88.7747,88.9794,38035.0
2021-03-26 13:30:00,99.94,99.95,99.69,99.69,12360.0,88.9705,88.9794,88.748,88.748,12360.0
2021-03-26 13:40:00,99.69,99.73,99.49,99.52,15956.0,88.748,88.7836,88.5699,88.5966,15956.0
2021-03-26 13:50:00,99.53,99.74,99.52,99.59,22455.0,88.6055,88.7925,88.5966,88.6589,22455.0
2021-03-26 14:00:00,99.58,99.79,99.58,99.66,25363.0,88.65,88.837,88.65,88.7213,25363.0
2021-03-26 14:10:00,99.62,99.69,99.36,99.69,30545.0,88.6856,88.748,88.4542,88.748,30545.0
2021-03-26 14:20:00,99.66,100.08,99.63,100.04,37489.0,88.7213,89.0952,88.6945,89.0595,37489.0
2021-03-26 14:30:00,100.04,100.07,99.89,99.99,30148.0,89.0595,89.0863,88.926,89.015,30148.0
2021-03-26 14:40:00,99.97,100.05,99.65,99.65,24406.0,88.9972,89.0684,88.7124,88.7124,24406.0
2021-03-26 14:50:00,99.65,100.17,99.6,100.01,34467.0,88.7124,89.1753,88.6678,89.0328,34467.0
2021-03-26 15:00:00,100.01,100.14,99.99,100.02,29927.0,89.0328,89.1486,89.015,89.0417,29927.0
2021-03-26 15:10:00,100.01,100.31,100.01,100.16,19533.0,89.0328,89.2999,89.0328,89.1664,19533.0
2021-03-26 15:20:00,100.19,100.19,99.9,99.97,23746.0,89.1931,89.1931,88.9349,88.9972,23746.0
2021-03-26 15:30:00,99.99,100.31,99.97,100.28,28285.0,89.015,89.2999,88.9972,89.2732,28285.0
2021-03-26 15:40:00,100.27,100.51,100.2,100.47,36094.0,89.2643,89.478,89.202,89.4423,36094.0
2021-03-26 15:50:00,100.51,101.01,100.32,100.87,207736.0,89.478,89.9231,89.3088,89.7984,207736.0
2021-03-29 09:30:00,100.59,100.89,99.84,100.66,37916.0,89.5492,89.8163,88.8815,89.6115,37916.0
2021-03-29 09:40:00,100.69,100.9,100.45,100.58,20305.0,89.6382,89.8252,89.4245,89.5403,20305.0
2021-03-29 09:50:00,100.64,100.77,100.07,100.11,16556.0,89.5937,89.7094,89.0863,89.1219,16556.0
2021-03-29 10:00:00,100.07,100.16,99.73,99.73,19921.0,89.0863,89.1664,88.7836,88.7836,19921.0
2021-03-29 10:10:00,99.69,99.78,99.41,99.57,30864.0,88.748,88.8281,88.4987,88.6411,30864.0
2021-03-29 10:20:00,99.54,99.62,99.25,99.25,18738.0,88.6144,88.6856,88.3563,88.3563,18738.0
2021-03-29 10:30:00,99.23,99.45,99.23,99.27,14135.0,88.3385,88.5343,88.3385,88.3741,14135.0
2021-03-29 10:40:00,99.26,99.4,99.09,99.27,25330.0,88.3652,88.4898,88.2138,88.3741,25330.0
2021-03-29 10:50:00,99.26,99.37,99.11,99.21,24648.0,88.3652,88.4631,88.2316,88.3206,24648.0
2021-03-29 11:00:00,99.21,99.3,99.1,99.23,17216.0,88.3206,88.4008,88.2227,88.3385,17216.0
2021-03-29 11:10:00,99.29,99.47,99.28,99.4,21599.0,88.3919,88.5521,88.383,88.4898,21599.0
2021-03-29 11:20:00,99.43,99.76,99.37,99.72,35833.0,88.5165,88.8103,88.4631,88.7747,35833.0
2021-03-29 11:30:00,99.75,99.92,99.69,99.81,18289.0,88.8014,88.9527,88.748,88.8548,18289.0
2021-03-29 11:40:00,99.82,99.82,99.54,99.73,19819.0,88.8637,88.8637,88.6144,88.7836,19819.0
2021-03-29 11:50:00,99.73,99.91,99.73,99.77,28527.0,88.7836,88.9438,88.7836,88.8192,28527.0
2021-03-29 12:00:00,99.77,99.82,99.53,99.54,13669.0,88.8192,88.8637,88.6055,88.6144,13669.0
2021-03-29 12:10:00,99.54,99.57,99.34,99.34,17955.0,88.6144,88.6411,88.4364,88.4364,17955.0
2021-03-29 12:20:00,99.32,99.66,99.32,99.6,16426.0,88.4186,88.7213,88.4186,88.6678,16426.0
2021-03-29 12:30:00,99.56,99.74,99.53,99.71,13799.0,88.6322,88.7925,88.6055,88.7658,13799.0
2021-03-29 12:40:00,99.72,99.98,99.7,99.92,20497.0,88.7747,89.0061,88.7569,88.9527,20497.0
2021-03-29 12:50:00,99.92,100.06,99.86,100.0,11187.0,88.9527,89.0774,88.8993,89.0239,11187.0
2021-03-29 13:00:00,100.0,100.31,100.0,100.18,17673.0,89.0239,89.2999,89.0239,89.1842,17673.0
2021-03-29 13:10:00,100.19,100.28,100.09,100.16,10466.0,89.1931,89.2732,89.1041,89.1664,10466.0
2021-03-29 13:20:00,100.16,100.2,99.92,99.96,11736.0,89.1664,89.202,88.9527,88.9883,11736.0
2021-03-29 13:30:00,99.95,100.26,99.9,100.06,18089.0,88.9794,89.2554,88.9349,89.0774,18089.0
2021-03-29 13:40:00,100.06,100.2,100.02,100.12,10669.0,89.0774,89.202,89.0417,89.1308,10669.0
2021-03-29 13:50:00,100.09,100.14,99.88,99.88,14432.0,89.1041,89.1486,88.9171,88.9171,14432.0
2021-03-29 14:00:00,99.88,100.0,99.83,99.99,8011.0,88.9171,89.0239,88.8726,89.015,8011.0
2021-03-29 14:10:00,99.99,100.06,99.83,99.85,15943.0,89.015,89.0774,88.8726,88.8904,15943.0
2021-03-29 14:20:00,99.85,99.9,99.76,99.86,27920.0,88.8904,88.9349,88.8103,88.8993,27920.0
2021-03-29 14:30:00,99.83,99.84,99.51,99.57,17126.0,88.8726,88.8815,88.5877,88.6411,17126.0
2021-03-29 14:40:00,99.59,100.0,99.58,99.95,12724.0,88.6589,89.0239,88.65,88.9794,12724.0
2021-03-29 14:50:00,99.93,100.06,99.86,99.94,16180.0,88.9616,89.0774,88.8993,88.9705,16180.0
2021-03-29 15:00:00,100.04,100.26,100.04,100.13,22100.0,89.0595,89.2554,89.0595,89.1397,22100.0
2021-03-29 15:10:00,100.14,100.23,100.07,100.2,15941.0,89.1486,89.2287,89.0863,89.202,15941.0
2021-03-29 15:20:00,100.24,100.43,100.2,100.33,15203.0,89.2376,89.4067,89.202,89.3177,15203.0
2021-03-29 15:30:00,100.37,100.48,100.3,100.45,21968.0,89.3533,89.4513,89.291,89.4245,21968.0
2021-03-29 15:40:00,100.46,100.49,100.17,100.17,24126.0,89.4334,89.4602,89.1753,89.1753,24126.0
2021-03-29 15:50:00,100.15,100.29,100.01,100.29,102120.0,89.1575,89.2821,89.0328,89.2821,102120.0
2021-03-30 09:30:00,100.03,100.47,99.78,100.16,30914.0,89.0506,89.4423,88.8281,89.1664,30914.0
2021-03-30 09:40:00,100.05,100.48,99.81,99.92,20600.0,89.0684,89.4513,88.8548,88.9527,20600.0
2021-03-30 09:50:00,100.0,100.0,99.49,99.65,19161.0,89.0239,89.0239,88.5699,88.7124,19161.0
2021-03-30 10:00:00,99.64,99.65,99.14,99.25,56697.0,88.7035,88.7124,88.2583,88.3563,56697.0
2021-03-30 10:10:00,99.25,99.48,99.09,99.17,29369.0,88.3563,88.561,88.2138,88.285,29369.0
2021-03-30 10:20:00,99.11,99.44,98.98,99.4,16507.0,88.2316,88.5254,88.1159,88.4898,16507.0
2021-03-30 10:30:00,99.38,99.51,99.23,99.47,12382.0,88.472,88.5877,88.3385,88.5521,12382.0
2021-03-30 10:40:00,99.38,99.45,99.24,99.42,24047.0,88.472,88.5343,88.3474,88.5076,24047.0
2021-03-30 10:50:00,99.36,99.39,98.96,99.04,18461.0,88.4542,88.4809,88.0981,88.1693,18461.0
2021-03-30 11:00:00,99.01,99.17,98.93,99.01,17685.0,88.1426,88.285,88.0714,88.1426,17685.0
2021-03-30 11:10:00,98.98,99.02,98.55,98.69,33088.0,88.1159,88.1515,87.7331,87.8577,33088.0
2021-03-30 11:20:00,98.69,98.69,98.26,98.46,34452.0,87.8577,87.8577,87.4749,87.653,34452.0
2021-03-30 11:30:00,98.48,98.72,98.42,98.72,20584.0,87.6708,87.8844,87.6174,87.8844,20584.0
2021-03-30 11:40:00,98.74,99.03,98.74,98.85,13616.0,87.9022,88.1604,87.9022,88.0002,13616.0
2021-03-30 11:50:00,98.82,99.0,98.79,98.98,9171.0,87.9735,88.1337,87.9467,88.1159,9171.0
2021-03-30 12:00:00,98.97,99.05,98.88,98.95,12145.0,88.107,88.1782,88.0269,88.0892,12145.0
2021-03-30 12:10:00,98.94,98.94,98.75,98.8,11722.0,88.0803,88.0803,87.9111,87.9556,11722.0
2021-03-30 12:20:00,98.81,98.91,98.72,98.85,13392.0,87.9646,88.0536,87.8844,88.0002,13392.0
2021-03-30 12:30:00,98.84,98.98,98.73,98.75,19402.0,87.9913,88.1159,87.8933,87.9111,19402.0
2021-03-30 12:40:00,98.76,98.94,98.7,98.93,12610.0,87.92,88.0803,87.8666,88.0714,12610.0
2021-03-30 12:50:00,98.93,99.08,98.78,99.05,25160.0,88.0714,88.2049,87.9378,88.1782,25160.0
2021-03-30 13:00:00,99.03,99.06,98.78,98.93,24918.0,88.1604,88.1871,87.9378,88.0714,24918.0
2021-03-30 13:10:00,98.9,99.16,98.85,99.08,16792.0,88.0447,88.2761,88.0002,88.2049,16792.0
2021-03-30 13:20:00,99.07,99.16,99.04,99.16,12675.0,88.196,88.2761,88.1693,88.2761,12675.0
2021-03-30 13:30:00,99.18,99.26,99.06,99.13,16239.0,88.2939,88.3652,88.1871,88.2494,16239.0
2021-03-30 13:40:00,99.13,99.25,99.11,99.23,12846.0,88.2494,88.3563,88.2316,88.3385,12846.0
2021-03-30 13:50:00,99.24,99.42,99.22,99.27,18036.0,88.3474,88.5076,88.3296,88.3741,18036.0
2021-03-30 14:00:00,99.27,99.39,99.18,99.39,12992.0,88.3741,88.4809,88.2939,88.4809,12992.0
2021-03-30 14:10:00,99.41,99.53,99.32,99.51,21547.0,88.4987,88.6055,88.4186,88.5877,21547.0
2021-03-30 14:20:00,99.53,99.54,99.38,99.52,14499.0,88.6055,88.6144,88.472,88.5966,14499.0
2021-03-30 14:30:00,99.48,99.6,99.48,99.48,19127.0,88.561,88.6678,88.561,88.561,19127.0
2021-03-30 14:40:00,99.49,99.56,99.38,99.56,12580.0,88.5699,88.6322,88.472,88.6322,12580.0
2021-03-30 14:50:00,99.53,99.69,99.46,99.66,11216.0,88.6055,88.748,88.5432,88.7213,11216.0
2021-03-30 15:00:00,99.63,99.77,99.48,99.48,31700.0,88.6945,88.8192,88.561,88.561,31700.0
2021-03-30 15:10:00,99.5,99.5,99.26,99.34,25175.0,88.5788,88.5788,88.3652,88.4364,25175.0
2021-03-30 15:20:00,99.33,99.43,99.23,99.26,29112.0,88.4275,88.5165,88.3385,88.3652,29112.0
2021-03-30 15:30:00,99.27,99.42,99.25,99.26,33723.0,88.3741,88.5076,88.3563,88.3652,33723.0
2021-03-30 15:40:00,99.27,99.29,99.11,99.13,40245.0,88.3741,88.3919,88.2316,88.2494,40245.0
2021-03-30 15:50:00,99.12,99.28,98.92,99.28,141096.0,88.2405,88.383,88.0625,88.383,141096.0
2021-03-31 09:30:00,99.27,99.82,99.23,99.66,35140.0,88.3741,88.8637,88.3385,88.7213,35140.0
2021-03-31 09:40:00,99.65,99.7,99.2,99.22,39011.0,88.7124,88.7569,88.3117,88.3296,39011.0
2021-03-31 09:50:00,99.19,99.22,98.62,98.79,104728.0,88.3028,88.3296,87.7954,87.9467,104728.0
2021-03-31 10:00:00,98.79,98.79,98.33,98.43,37201.0,87.9467,87.9467,87.5372,87.6263,37201.0
2021-03-31 10:10:00,98.39,98.53,97.95,97.96,20601.0,87.5907,87.7153,87.1989,87.2078,20601.0
2021-03-31 10:20:00,97.99,98.44,97.99,98.27,20203.0,87.2346,87.6352,87.2346,87.4838,20203.0
2021-03-31 10:30:00,98.27,98.58,98.27,98.58,17313.0,87.4838,87.7598,87.4838,87.7598,17313.0
2021-03-31 10:40:00,98.58,98.76,98.4,98.73,22222.0,87.7598,87.92,87.5996,87.8933,22222.0
2021-03-31 10:50:00,98.75,98.83,98.49,98.57,24161.0,87.9111,87.9824,87.6797,87.7509,24161.0
2021-03-31 11:00:00,98.6,98.77,98.5,98.5,39304.0,87.7776,87.9289,87.6886,87.6886,39304.0
2021-03-31 11:10:00,98.52,98.54,98.35,98.5,13660.0,87.7064,87.7242,87.555,87.6886,13660.0
2021-03-31 11:20:00,98.52,98.66,98.47,98.63,11291.0,87.7064,87.831,87.6619,87.8043,11291.0
2021-03-31 11:30:00,98.59,98.84,98.59,98.73,50417.0,87.7687,87.9913,87.7687,87.8933,50417.0
2021-03-31 11:40:00,98.73,98.74,98.61,98.68,19613.0,87.8933,87.9022,87.7865,87.8488,19613.0
2021-03-31 11:50:00,98.69,98.72,98.61,98.62,17003.0,87.8577,87.8844,87.7865,87.7954,17003.0
2021-03-31 12:00:00,98.61,98.67,98.49,98.54,21329.0,87.7865,87.8399,87.6797,87.7242,21329.0
2021-03-31 12:10:00,98.5,98.56,98.33,98.34,12128.0,87.6886,87.742,87.5372,87.5461,12128.0
2021-03-31 12:20:00,98.34,98.49,98.34,98.34,10038.0,87.5461,87.6797,87.5461,87.5461,10038.0
2021-03-31 12:30:00,98.34,98.42,98.29,98.35,9584.0,87.5461,87.6174,87.5016,87.555,9584.0
2021-03-31 12:40:00,98.38,98.49,98.33,98.49,12683.0,87.5817,87.6797,87.5372,87.6797,12683.0
2021-03-31 12:50:00,98.48,98.51,98.42,98.45,13170.0,87.6708,87.6975,87.6174,87.6441,13170.0
2021-03-31 13:00:00,98.47,98.64,98.45,98.54,23841.0,87.6619,87.8132,87.6441,87.7242,23841.0
2021-03-31 13:10:00,98.53,98.56,98.48,98.48,10100.0,87.7153,87.742,87.6708,87.6708,10100.0
2021-03-31 13:20:00,98.47,98.56,98.46,98.51,12694.0,87.6619,87.742,87.653,87.6975,12694.0
2021-03-31 13:30:00,98.52,98.61,98.52,98.52,18990.0,87.7064,87.7865,87.7064,87.7064,18990.0
2021-03-31 13:40:00,98.53,98.6,98.45,98.56,13775.0,87.7153,87.7776,87.6441,87.742,13775.0
2021-03-31 13:50:00,98.56,98.74,98.56,98.72,18386.0,87.742,87.9022,87.742,87.8844,18386.0
2021-03-31 14:00:00,98.7,98.7,98.38,98.39,12807.0,87.8666,87.8666,87.5817,87.5907,12807.0
2021-03-31 14:10:00,98.39,98.39,98.25,98.28,13630.0,87.5907,87.5907,87.466,87.4927,13630.0
2021-03-31 14:20:00,98.29,98.33,98.13,98.17,15118.0,87.5016,87.5372,87.3592,87.3948,15118.0
2021-03-31 14:30:00,98.18,98.3,98.15,98.2,15330.0,87.4037,87.5105,87.377,87.4215,15330.0
2021-03-31 14:40:00,98.17,98.24,98.05,98.13,19480.0,87.3948,87.4571,87.288,87.3592,19480.0
2021-03-31 14:50:00,98.16,98.21,98.05,98.05,25920.0,87.3859,87.4304,87.288,87.288,25920.0
2021-03-31 15:00:00,98.13,98.13,97.89,97.95,20423.0,87.3592,87.3592,87.1455,87.1989,20423.0
2021-03-31 15:10:00,97.98,98.18,97.91,98.07,19377.0,87.2257,87.4037,87.1633,87.3058,19377.0
2021-03-31 15:20:00,98.09,98.11,97.84,97.87,24109.0,87.3236,87.3414,87.101,87.1277,24109.0
2021-03-31 15:30:00,97.86,98.03,97.85,97.98,38983.0,87.1188,87.2702,87.1099,87.2257,38983.0
2021-03-31 15:40:00,97.95,98.04,97.9,97.98,52928.0,87.1989,87.2791,87.1544,87.2257,52928.0
2021-03-31 15:50:00,97.96,98.18,97.96,98.02,314716.0,87.2078,87.4037,87.2078,87.2613,314716.0
2021-04-01 09:30:00,97.83,98.17,97.44,97.84,100729.0,87.0921,87.3948,86.7449,87.101,100729.0
2021-04-01 09:40:00,97.79,98.05,97.68,97.86,26943.0,87.0565,87.288,86.9586,87.1188,26943.0
2021-04-01 09:50:00,97.86,98.0,97.74,97.8,17899.0,87.1188,87.2435,87.012,87.0654,17899.0
2021-04-01 10:00:00,97.76,98.16,97.72,98.13,23347.0,87.0298,87.3859,86.9942,87.3592,23347.0
2021-04-01 10:10:00,98.11,98.31,98.1,98.15,25282.0,87.3414,87.5194,87.3325,87.377,25282.0
2021-04-01 10:20:00,98.17,98.23,98.07,98.07,35147.0,87.3948,87.4482,87.3058,87.3058,35147.0
2021-04-01 10:30:00,98.08,98.25,97.93,98.0,43117.0,87.3147,87.466,87.1811,87.2435,43117.0
2021-04-01 10:40:00,98.0,98.1,97.94,98.1,24054.0,87.2435,87.3325,87.19,87.3325,24054.0
2021-04-01 10:50:00,98.08,98.12,97.96,98.1,37955.0,87.3147,87.3503,87.2078,87.3325,37955.0
2021-04-01 11:00:00,98.09,98.15,98.0,98.05,29098.0,87.3236,87.377,87.2435,87.288,29098.0
2021-04-01 11:10:00,98.04,98.16,97.94,97.95,56831.0,87.2791,87.3859,87.19,87.1989,56831.0
2021-04-01 11:20:00,97.95,98.11,97.94,98.05,36161.0,87.1989,87.3414,87.19,87.288,36161.0
2021-04-01 11:30:00,98.06,98.1,97.92,97.99,22314.0,87.2969,87.3325,87.1722,87.2346,22314.0
2021-04-01 11:40:00,98.01,98.14,97.9,98.1,31043.0,87.2524,87.3681,87.1544,87.3325,31043.0
2021-04-01 11:50:00,98.14,98.44,98.14,98.42,28306.0,87.3681,87.6352,87.3681,87.6174,28306.0
2021-04-01 12:00:00,98.39,98.66,98.39,98.57,29472.0,87.5907,87.831,87.5907,87.7509,29472.0
2021-04-01 12:10:00,98.57,98.58,98.28,98.31,16924.0,87.7509,87.7598,87.4927,87.5194,16924.0
2021-04-01 12:20:00,98.3,98.33,98.24,98.26,16383.0,87.5105,87.5372,87.4571,87.4749,16383.0
2021-04-01 12:30:00,98.28,98.37,98.25,98.36,15608.0,87.4927,87.5728,87.466,87.5639,15608.0
2021-04-01 12:40:00,98.35,98.38,98.28,98.36,15363.0,87.555,87.5817,87.4927,87.5639,15363.0
2021-04-01 12:50:00,98.36,98.4,98.32,98.33,10508.0,87.5639,87.5996,87.5283,87.5372,10508.0
2021-04-01 13:00:00,98.33,98.38,98.25,98.32,15731.0,87.5372,87.5817,87.466,87.5283,15731.0
2021-04-01 13:10:00,98.28,98.35,98.25,98.32,121936.0,87.4927,87.555,87.466,87.5283,121936.0
2021-04-01 13:20:00,98.29,98.32,98.11,98.12,14423.0,87.5016,87.5283,87.3414,87.3503,14423.0
2021-04-01 13:30:00,98.13,98.35,98.13,98.33,28498.0,87.3592,87.555,87.3592,87.5372,28498.0
2021-04-01 13:40:00,98.31,98.31,98.13,98.15,15842.0,87.5194,87.5194,87.3592,87.377,15842.0
2021-04-01 13:50:00,98.12,98.24,98.11,98.19,12237.0,87.3503,87.4571,87.3414,87.4126,12237.0
2021-04-01 14:00:00,98.22,98.31,98.2,98.31,18090.0,87.4393,87.5194,87.4215,87.5194,18090.0
2021-04-01 14:10:00,98.3,98.38,98.27,98.34,11949.0,87.5105,87.5817,87.4838,87.5461,11949.0
2021-04-01 14:20:00,98.36,98.44,98.29,98.3,16617.0,87.5639,87.6352,87.5016,87.5105,16617.0
2021-04-01 14:30:00,98.29,98.36,98.27,98.33,18738.0,87.5016,87.5639,87.4838,87.5372,18738.0
2021-04-01 14:40:00,98.33,98.35,98.29,98.33,81530.0,87.5372,87.555,87.5016,87.5372,81530.0
2021-04-01 14:50:00,98.34,98.41,98.33,98.37,23999.0,87.5461,87.6085,87.5372,87.5728,23999.0
2021-04-01 15:00:00,98.37,98.42,98.33,98.42,19140.0,87.5728,87.6174,87.5372,87.6174,19140.0
2021-04-01 15:10:00,98.43,98.46,98.36,98.44,23920.0,87.6263,87.653,87.5639,87.6352,23920.0
2021-04-01 15:20:00,98.45,98.53,98.38,98.51,40494.0,87.6441,87.7153,87.5817,87.6975,40494.0
2021-04-01 15:30:00,98.51,98.61,98.44,98.51,55057.0,87.6975,87.7865,87.6352,87.6975,55057.0
2021-04-01 15:40:00,98.53,98.75,98.52,98.75,63298.0,87.7153,87.9111,87.7064,87.9111,63298.0
2021-04-01 15:50:00,98.75,99.04,98.59,98.75,287615.0,87.9111,88.1693,87.7687,87.9111,287615.0
2021-04-05 09:30:00,99.65,100.26,99.46,100.09,58646.0,88.7124,89.2554,88.5432,89.1041,58646.0
2021-04-05 09:40:00,100.09,100.5,99.66,99.68,44916.0,89.1041,89.4691,88.7213,88.7391,44916.0
2021-04-05 09:50:00,99.73,99.9,99.61,99.83,28816.0,88.7836,88.9349,88.6767,88.8726,28816.0
2021-04-05 10:00:00,99.88,99.95,99.56,99.63,21180.0,88.9171,88.9794,88.6322,88.6945,21180.0
2021-04-05 10:10:00,99.63,100.1,99.61,99.92,29103.0,88.6945,89.113,88.6767,88.9527,29103.0
2021-04-05 10:20:00,99.95,100.03,99.79,100.02,19465.0,88.9794,89.0506,88.837,89.0417,19465.0
2021-04-05 10:30:00,100.0,100.31,99.93,100.06,46600.0,89.0239,89.2999,88.9616,89.0774,46600.0
2021-04-05 10:40:00,100.08,100.19,99.98,100.18,40176.0,89.0952,89.1931,89.0061,89.1842,40176.0
2021-04-05 10:50:00,100.16,100.2,100.0,100.08,42943.0,89.1664,89.202,89.0239,89.0952,42943.0
2021-04-05 11:00:00,100.05,100.43,100.02,100.41,31943.0,89.0684,89.4067,89.0417,89.3889,31943.0
2021-04-05 11:10:00,100.41,100.6,100.36,100.58,25738.0,89.3889,89.5581,89.3444,89.5403,25738.0
2021-04-05 11:20:00,100.58,100.65,100.46,100.54,26113.0,89.5403,89.6026,89.4334,89.5047,26113.0
2021-04-05 11:30:00,100.49,100.6,100.48,100.55,31779.0,89.4602,89.5581,89.4513,89.5136,31779.0
2021-04-05 11:40:00,100.57,100.69,100.5,100.64,31787.0,89.5314,89.6382,89.4691,89.5937,31787.0
2021-04-05 11:50:00,100.62,100.78,100.59,100.68,33138.0,89.5759,89.7183,89.5492,89.6293,33138.0
2021-04-05 12:00:00,100.67,100.77,100.64,100.73,19865.0,89.6204,89.7094,89.5937,89.6738,19865.0
2021-04-05 12:10:00,100.73,100.76,100.54,100.64,19912.0,89.6738,89.7005,89.5047,89.5937,19912.0
2021-04-05 12:20:00,100.63,100.74,100.6,100.72,17208.0,89.5848,89.6827,89.5581,89.6649,17208.0
2021-04-05 12:30:00,100.73,101.15,100.73,101.02,33437.0,89.6738,90.0477,89.6738,89.932,33437.0
2021-04-05 12:40:00,101.02,101.05,100.94,101.0,24549.0,89.932,89.9587,89.8608,89.9142,24549.0
2021-04-05 12:50:00,101.0,101.0,100.88,100.97,14320.0,89.9142,89.9142,89.8073,89.8875,14320.0
2021-04-05 13:00:00,100.94,100.94,100.71,100.81,17827.0,89.8608,89.8608,89.656,89.745,17827.0
2021-04-05 13:10:00,100.81,100.86,100.73,100.79,15980.0,89.745,89.7895,89.6738,89.7272,15980.0
2021-04-05 13:20:00,100.77,100.79,100.62,100.67,22124.0,89.7094,89.7272,89.5759,89.6204,22124.0
2021-04-05 13:30:00,100.68,100.74,100.54,100.6,25101.0,89.6293,89.6827,89.5047,89.5581,25101.0
2021-04-05 13:40:00,100.59,100.61,100.42,100.42,25150.0,89.5492,89.567,89.3978,89.3978,25150.0
2021-04-05 13:50:00,100.44,100.48,100.41,100.47,23998.0,89.4156,89.4513,89.3889,89.4423,23998.0
2021-04-05 14:00:00,100.42,100.49,100.37,100.44,14937.0,89.3978,89.4602,89.3533,89.4156,14937.0
2021-04-05 14:10:00,100.43,100.48,100.37,100.39,20083.0,89.4067,89.4513,89.3533,89.3711,20083.0
2021-04-05 14:20:00,100.39,100.44,100.26,100.33,38724.0,89.3711,89.4156,89.2554,89.3177,38724.0
2021-04-05 14:30:00,100.31,100.46,100.31,100.46,14588.0,89.2999,89.4334,89.2999,89.4334,14588.0
2021-04-05 14:40:00,100.44,100.44,100.24,100.24,21471.0,89.4156,89.4156,89.2376,89.2376,21471.0
2021-04-05 14:50:00,100.24,100.25,100.01,100.06,22669.0,89.2376,89.2465,89.0328,89.0774,22669.0
2021-04-05 15:00:00,100.05,100.1,99.94,100.01,41818.0,89.0684,89.113,88.9705,89.0328,41818.0
2021-04-05 15:10:00,100.0,100.06,99.9,100.06,29856.0,89.0239,89.0774,88.9349,89.0774,29856.0
2021-04-05 15:20:00,100.09,100.2,100.04,100.19,23811.0,89.1041,89.202,89.0595,89.1931,23811.0
2021-04-05 15:30:00,100.17,100.25,100.06,100.25,35918.0,89.1753,89.2465,89.0774,89.2465,35918.0
2021-04-05 15:40:00,100.23,100.37,100.15,100.29,41700.0,89.2287,89.3533,89.1575,89.2821,41700.0
2021-04-05 15:50:00,100.31,100.64,100.23,100.45,223584.0,89.2999,89.5937,89.2287,89.4245,223584.0
2021-04-06 09:30:00,95.01,95.65,92.74,94.18,301416.0,84.5816,85.1514,82.5608,83.8427,301416.0
2021-04-06 09:40:00,94.19,95.03,94.13,94.6,182337.0,83.8516,84.5994,83.7982,84.2166,182337.0
2021-04-06 09:50:00,94.63,94.67,94.12,94.54,82752.0,84.2434,84.279,83.7893,84.1632,82752.0
2021-04-06 10:00:00,94.54,94.95,94.45,94.9,63690.0,84.1632,84.5282,84.0831,84.4837,63690.0
2021-04-06 10:10:00,94.88,95.2,94.42,94.49,100780.0,84.4659,84.7508,84.0564,84.1187,100780.0
2021-04-06 10:20:00,94.45,94.67,93.9,93.9,82977.0,84.0831,84.279,83.5935,83.5935,82977.0
2021-04-06 10:30:00,93.97,94.44,93.74,94.29,112174.0,83.6558,84.0742,83.451,83.9407,112174.0
2021-04-06 10:40:00,94.3,94.4,93.82,94.28,72060.0,83.9496,84.0386,83.5223,83.9318,72060.0
2021-04-06 10:50:00,94.31,94.85,94.04,94.46,81457.0,83.9585,84.4392,83.7181,84.092,81457.0
2021-04-06 11:00:00,94.49,94.75,94.31,94.62,68976.0,84.1187,84.3502,83.9585,84.2344,68976.0
2021-04-06 11:10:00,94.66,95.25,94.63,95.04,80288.0,84.2701,84.7953,84.2434,84.6083,80288.0
2021-04-06 11:20:00,95.0,95.07,94.52,94.84,45625.0,84.5727,84.6351,84.1454,84.4303,45625.0
2021-04-06 11:30:00,94.84,94.91,94.56,94.87,39726.0,84.4303,84.4926,84.181,84.457,39726.0
2021-04-06 11:40:00,94.87,95.07,94.85,94.91,38563.0,84.457,84.6351,84.4392,84.4926,38563.0
2021-04-06 11:50:00,94.93,95.11,94.89,94.95,24663.0,84.5104,84.6707,84.4748,84.5282,24663.0
2021-04-06 12:00:00,94.94,95.07,94.81,94.9,22995.0,84.5193,84.6351,84.4036,84.4837,22995.0
2021-04-06 12:10:00,94.95,95.07,94.91,94.96,37601.0,84.5282,84.6351,84.4926,84.5371,37601.0
2021-04-06 12:20:00,94.98,95.17,94.92,95.03,35631.0,84.5549,84.7241,84.5015,84.5994,35631.0
2021-04-06 12:30:00,95.05,95.13,94.95,94.96,32864.0,84.6173,84.6885,84.5282,84.5371,32864.0
2021-04-06 12:40:00,94.97,94.97,94.52,94.52,46853.0,84.546,84.546,84.1454,84.1454,46853.0
2021-04-06 12:50:00,94.52,95.05,94.52,94.98,48789.0,84.1454,84.6173,84.1454,84.5549,48789.0
2021-04-06 13:00:00,94.95,94.97,94.74,94.81,33345.0,84.5282,84.546,84.3413,84.4036,33345.0
2021-04-06 13:10:00,94.85,94.9,94.68,94.9,55796.0,84.4392,84.4837,84.2879,84.4837,55796.0
2021-04-06 13:20:00,94.9,94.93,94.68,94.77,30142.0,84.4837,84.5104,84.2879,84.368,30142.0
2021-04-06 13:30:00,94.77,95.29,94.76,95.28,44533.0,84.368,84.8309,84.3591,84.822,44533.0
2021-04-06 13:40:00,95.25,95.27,95.04,95.24,44929.0,84.7953,84.8131,84.6083,84.7864,44929.0
2021-04-06 13:50:00,95.24,95.32,94.97,95.09,42396.0,84.7864,84.8576,84.546,84.6529,42396.0
2021-04-06 14:00:00,95.09,95.23,95.07,95.17,21994.0,84.6529,84.7775,84.6351,84.7241,21994.0
2021-04-06 14:10:00,95.2,95.21,95.06,95.17,28240.0,84.7508,84.7597,84.6262,84.7241,28240.0
2021-04-06 14:20:00,95.18,95.3,95.11,95.27,39276.0,84.733,84.8398,84.6707,84.8131,39276.0
2021-04-06 14:30:00,95.26,95.56,95.23,95.51,51955.0,84.8042,85.0713,84.7775,85.0268,51955.0
2021-04-06 14:40:00,95.52,95.79,95.49,95.66,57823.0,85.0357,85.276,85.009,85.1603,57823.0
2021-04-06 14:50:00,95.68,95.73,95.4,95.4,45089.0,85.1781,85.2226,84.9288,84.9288,45089.0
2021-04-06 15:00:00,95.4,95.42,95.0,95.13,62245.0,84.9288,84.9466,84.5727,84.6885,62245.0
2021-04-06 15:10:00,95.13,95.4,95.13,95.36,29256.0,84.6885,84.9288,84.6885,84.8932,29256.0
2021-04-06 15:20:00,95.37,95.45,95.3,95.41,38559.0,84.9021,84.9733,84.8398,84.9377,38559.0
2021-04-06 15:30:00,95.39,95.41,95.24,95.3,63492.0,84.9199,84.9377,84.7864,84.8398,63492.0
2021-04-06 15:40:00,95.29,95.41,95.21,95.34,91709.0,84.8309,84.9377,84.7597,84.8754,91709.0
2021-04-06 15:50:00,95.33,95.45,95.19,95.44,250895.0,84.8665,84.9733,84.7419,84.9644,250895.0
2021-04-07 09:30:00,95.33,96.83,95.3,96.49,188756.0,84.8665,86.2019,84.8398,85.8992,188756.0
2021-04-07 09:40:00,96.5,96.6,95.88,95.93,65466.0,85.9081,85.9971,85.3562,85.4007,65466.0
2021-04-07 09:50:00,95.89,96.32,95.76,95.82,54339.0,85.3651,85.7479,85.2493,85.3027,54339.0
2021-04-07 10:00:00,95.83,95.85,95.4,95.45,41391.0,85.3116,85.3294,84.9288,84.9733,41391.0
2021-04-07 10:10:00,95.48,95.66,95.39,95.4,39718.0,85.0001,85.1603,84.9199,84.9288,39718.0
2021-04-07 10:20:00,95.44,95.52,95.1,95.25,37167.0,84.9644,85.0357,84.6618,84.7953,37167.0
2021-04-07 10:30:00,95.26,95.67,95.22,95.58,39198.0,84.8042,85.1692,84.7686,85.0891,39198.0
2021-04-07 10:40:00,95.56,95.59,95.11,95.24,46891.0,85.0713,85.098,84.6707,84.7864,46891.0
2021-04-07 10:50:00,95.12,95.34,95.08,95.2,27999.0,84.6796,84.8754,84.644,84.7508,27999.0
2021-04-07 11:00:00,95.2,95.54,95.14,95.54,24476.0,84.7508,85.0535,84.6974,85.0535,24476.0
2021-04-07 11:10:00,95.54,95.93,95.45,95.84,33400.0,85.0535,85.4007,84.9733,85.3205,33400.0
2021-04-07 11:20:00,95.85,95.97,95.54,95.59,31782.0,85.3294,85.4363,85.0535,85.098,31782.0
2021-04-07 11:30:00,95.59,95.64,95.29,95.3,35547.0,85.098,85.1425,84.8309,84.8398,35547.0
2021-04-07 11:40:00,95.27,95.44,95.08,95.36,26527.0,84.8131,84.9644,84.644,84.8932,26527.0
2021-04-07 11:50:00,95.36,95.65,95.36,95.65,16639.0,84.8932,85.1514,84.8932,85.1514,16639.0
2021-04-07 12:00:00,95.64,95.77,95.62,95.68,22735.0,85.1425,85.2582,85.1247,85.1781,22735.0
2021-04-07 12:10:00,95.71,95.75,95.58,95.63,17804.0,85.2048,85.2404,85.0891,85.1336,17804.0
2021-04-07 12:20:00,95.62,95.7,95.51,95.6,24223.0,85.1247,85.1959,85.0268,85.1069,24223.0
2021-04-07 12:30:00,95.59,95.71,95.49,95.51,18707.0,85.098,85.2048,85.009,85.0268,18707.0
2021-04-07 12:40:00,95.5,95.55,95.18,95.22,39295.0,85.0179,85.0624,84.733,84.7686,39295.0
2021-04-07 12:50:00,95.22,95.34,95.21,95.25,24260.0,84.7686,84.8754,84.7597,84.7953,24260.0
2021-04-07 13:00:00,95.25,95.26,95.07,95.1,31405.0,84.7953,84.8042,84.6351,84.6618,31405.0
2021-04-07 13:10:00,95.1,95.42,95.1,95.39,21254.0,84.6618,84.9466,84.6618,84.9199,21254.0
2021-04-07 13:20:00,95.39,95.48,95.33,95.48,17047.0,84.9199,85.0001,84.8665,85.0001,17047.0
2021-04-07 13:30:00,95.48,95.63,95.46,95.62,20972.0,85.0001,85.1336,84.9823,85.1247,20972.0
2021-04-07 13:40:00,95.61,95.65,95.51,95.56,19988.0,85.1158,85.1514,85.0268,85.0713,19988.0
2021-04-07 13:50:00,95.56,95.69,95.5,95.65,18171.0,85.0713,85.187,85.0179,85.1514,18171.0
2021-04-07 14:00:00,95.66,95.66,95.36,95.45,22257.0,85.1603,85.1603,84.8932,84.9733,22257.0
2021-04-07 14:10:00,95.43,95.55,95.39,95.45,19451.0,84.9555,85.0624,84.9199,84.9733,19451.0
2021-04-07 14:20:00,95.43,95.59,95.33,95.59,29306.0,84.9555,85.098,84.8665,85.098,29306.0
2021-04-07 14:30:00,95.59,95.63,95.49,95.55,12513.0,85.098,85.1336,85.009,85.0624,12513.0
2021-04-07 14:40:00,95.57,95.57,95.37,95.39,16337.0,85.0802,85.0802,84.9021,84.9199,16337.0
2021-04-07 14:50:00,95.39,95.43,95.22,95.22,21972.0,84.9199,84.9555,84.7686,84.7686,21972.0
2021-04-07 15:00:00,95.26,95.3,95.1,95.1,30622.0,84.8042,84.8398,84.6618,84.6618,30622.0
2021-04-07 15:10:00,95.13,95.16,95.04,95.08,27246.0,84.6885,84.7152,84.6083,84.644,27246.0
2021-04-07 15:20:00,95.08,95.15,94.79,94.89,54059.0,84.644,84.7063,84.3858,84.4748,54059.0
2021-04-07 15:30:00,94.9,95.01,94.77,94.95,55951.0,84.4837,84.5816,84.368,84.5282,55951.0
2021-04-07 15:40:00,94.95,95.06,94.87,94.94,48940.0,84.5282,84.6262,84.457,84.5193,48940.0
2021-04-07 15:50:00,94.95,94.95,94.54,94.76,260967.0,84.5282,84.5282,84.1632,84.3591,260967.0
2021-04-08 09:30:00,95.63,95.78,95.17,95.19,76233.0,85.1336,85.2671,84.7241,84.7419,76233.0
2021-04-08 09:40:00,95.18,95.47,95.0,95.44,45539.0,84.733,84.9912,84.5727,84.9644,45539.0
2021-04-08 09:50:00,95.42,95.64,95.34,95.4,22657.0,84.9466,85.1425,84.8754,84.9288,22657.0
2021-04-08 10:00:00,95.43,95.48,95.22,95.25,24884.0,84.9555,85.0001,84.7686,84.7953,24884.0
2021-04-08 10:10:00,95.23,95.35,95.18,95.24,28763.0,84.7775,84.8843,84.733,84.7864,28763.0
2021-04-08 10:20:00,95.24,95.69,95.19,95.67,24992.0,84.7864,85.187,84.7419,85.1692,24992.0
2021-04-08 10:30:00,95.65,96.04,95.62,96.02,29058.0,85.1514,85.4986,85.1247,85.4808,29058.0
2021-04-08 10:40:00,96.02,96.05,95.65,95.74,29109.0,85.4808,85.5075,85.1514,85.2315,29109.0
2021-04-08 10:50:00,95.76,95.96,95.66,95.84,35643.0,85.2493,85.4274,85.1603,85.3205,35643.0
2021-04-08 11:00:00,95.84,95.97,95.78,95.93,23848.0,85.3205,85.4363,85.2671,85.4007,23848.0
2021-04-08 11:10:00,95.94,96.02,95.66,95.88,65594.0,85.4096,85.4808,85.1603,85.3562,65594.0
2021-04-08 11:20:00,95.89,96.2,95.86,96.17,26577.0,85.3651,85.641,85.3383,85.6143,26577.0
2021-04-08 11:30:00,96.16,96.3,96.02,96.13,18268.0,85.6054,85.7301,85.4808,85.5787,18268.0
2021-04-08 11:40:00,96.1,96.15,95.9,96.11,17943.0,85.552,85.5965,85.374,85.5609,17943.0
2021-04-08 11:50:00,96.13,96.18,95.95,95.99,17816.0,85.5787,85.6232,85.4185,85.4541,17816.0
2021-04-08 12:00:00,95.99,96.18,95.95,96.11,12913.0,85.4541,85.6232,85.4185,85.5609,12913.0
2021-04-08 12:10:00,96.14,96.23,96.08,96.19,13461.0,85.5876,85.6677,85.5342,85.6321,13461.0
2021-04-08 12:20:00,96.19,96.23,96.09,96.2,18065.0,85.6321,85.6677,85.5431,85.641,18065.0
2021-04-08 12:30:00,96.21,96.37,96.2,96.33,30670.0,85.6499,85.7924,85.641,85.7568,30670.0
2021-04-08 12:40:00,96.34,96.46,96.31,96.33,36495.0,85.7657,85.8725,85.739,85.7568,36495.0
2021-04-08 12:50:00,96.33,96.36,96.31,96.36,25303.0,85.7568,85.7835,85.739,85.7835,25303.0
2021-04-08 13:00:00,96.35,96.35,96.01,96.01,23381.0,85.7746,85.7746,85.4719,85.4719,23381.0
2021-04-08 13:10:00,96.0,96.15,95.99,96.09,14471.0,85.463,85.5965,85.4541,85.5431,14471.0
2021-04-08 13:20:00,96.09,96.1,95.91,96.04,18778.0,85.5431,85.552,85.3829,85.4986,18778.0
2021-04-08 13:30:00,96.04,96.11,95.85,95.86,17078.0,85.4986,85.5609,85.3294,85.3383,17078.0
2021-04-08 13:40:00,95.85,95.9,95.78,95.83,17765.0,85.3294,85.374,85.2671,85.3116,17765.0
2021-04-08 13:50:00,95.83,95.87,95.74,95.76,18162.0,85.3116,85.3472,85.2315,85.2493,18162.0
2021-04-08 14:00:00,95.76,95.77,95.66,95.72,19807.0,85.2493,85.2582,85.1603,85.2137,19807.0
2021-04-08 14:10:00,95.71,95.75,95.64,95.74,19628.0,85.2048,85.2404,85.1425,85.2315,19628.0
2021-04-08 14:20:00,95.74,95.77,95.6,95.65,24785.0,85.2315,85.2582,85.1069,85.1514,24785.0
2021-04-08 14:30:00,95.64,95.65,95.58,95.63,23042.0,85.1425,85.1514,85.0891,85.1336,23042.0
2021-04-08 14:40:00,95.62,95.73,95.59,95.71,31835.0,85.1247,85.2226,85.098,85.2048,31835.0
2021-04-08 14:50:00,95.71,95.9,95.71,95.85,30780.0,85.2048,85.374,85.2048,85.3294,30780.0
2021-04-08 15:00:00,95.82,95.86,95.73,95.73,23046.0,85.3027,85.3383,85.2226,85.2226,23046.0
2021-04-08 15:10:00,95.75,95.82,95.67,95.82,21861.0,85.2404,85.3027,85.1692,85.3027,21861.0
2021-04-08 15:20:00,95.81,95.82,95.7,95.71,24220.0,85.2938,85.3027,85.1959,85.2048,24220.0
2021-04-08 15:30:00,95.72,95.92,95.67,95.89,49030.0,85.2137,85.3918,85.1692,85.3651,49030.0
2021-04-08 15:40:00,95.89,95.91,95.82,95.86,48601.0,85.3651,85.3829,85.3027,85.3383,48601.0
2021-04-08 15:50:00,95.85,96.07,95.83,96.06,160844.0,85.3294,85.5253,85.3116,85.5164,160844.0
2021-04-09 09:30:00,95.67,96.3,95.67,96.17,41808.0,85.1692,85.7301,85.1692,85.6143,41808.0
2021-04-09 09:40:00,96.19,96.19,95.72,95.78,8211.0,85.6321,85.6321,85.2137,85.2671,8211.0
2021-04-09 09:50:00,95.79,95.98,95.73,95.77,38440.0,85.276,85.4452,85.2226,85.2582,38440.0
2021-04-09 10:00:00,95.76,95.8,95.59,95.65,13502.0,85.2493,85.2849,85.098,85.1514,13502.0
2021-04-09 10:10:00,95.62,95.68,95.33,95.34,24216.0,85.1247,85.1781,84.8665,84.8754,24216.0
2021-04-09 10:20:00,95.36,95.38,95.2,95.38,29899.0,84.8932,84.911,84.7508,84.911,29899.0
2021-04-09 10:30:00,95.34,95.43,95.24,95.33,24109.0,84.8754,84.9555,84.7864,84.8665,24109.0
2021-04-09 10:40:00,95.31,95.36,95.17,95.25,15747.0,84.8487,84.8932,84.7241,84.7953,15747.0
2021-04-09 10:50:00,95.24,95.57,95.2,95.56,8427.0,84.7864,85.0802,84.7508,85.0713,8427.0
2021-04-09 11:00:00,95.58,95.71,95.4,95.5,17668.0,85.0891,85.2048,84.9288,85.0179,17668.0
2021-04-09 11:10:00,95.49,95.63,95.4,95.49,14846.0,85.009,85.1336,84.9288,85.009,14846.0
2021-04-09 11:20:00,95.53,95.6,95.42,95.51,11451.0,85.0446,85.1069,84.9466,85.0268,11451.0
2021-04-09 11:30:00,95.48,95.65,95.46,95.62,11489.0,85.0001,85.1514,84.9823,85.1247,11489.0
2021-04-09 11:40:00,95.62,95.67,95.55,95.6,10032.0,85.1247,85.1692,85.0624,85.1069,10032.0
2021-04-09 11:50:00,95.59,95.79,95.58,95.77,12537.0,85.098,85.276,85.0891,85.2582,12537.0
2021-04-09 12:00:00,95.74,95.87,95.72,95.74,9196.0,85.2315,85.3472,85.2137,85.2315,9196.0
2021-04-09 12:10:00,95.75,95.79,95.64,95.68,10678.0,85.2404,85.276,85.1425,85.1781,10678.0
2021-04-09 12:20:00,95.67,95.67,95.53,95.53,7188.0,85.1692,85.1692,85.0446,85.0446,7188.0
2021-04-09 12:30:00,95.55,95.63,95.54,95.56,8213.0,85.0624,85.1336,85.0535,85.0713,8213.0
2021-04-09 12:40:00,95.56,95.77,95.56,95.74,17857.0,85.0713,85.2582,85.0713,85.2315,17857.0
2021-04-09 12:50:00,95.75,95.77,95.69,95.73,10054.0,85.2404,85.2582,85.187,85.2226,10054.0
2021-04-09 13:00:00,95.73,95.79,95.71,95.78,10696.0,85.2226,85.276,85.2048,85.2671,10696.0
2021-04-09 13:10:00,95.77,95.77,95.57,95.58,11463.0,85.2582,85.2582,85.0802,85.0891,11463.0
2021-04-09 13:20:00,95.61,95.61,95.47,95.48,12281.0,85.1158,85.1158,84.9912,85.0001,12281.0
2021-04-09 13:30:00,95.47,95.59,95.45,95.54,18531.0,84.9912,85.098,84.9733,85.0535,18531.0
2021-04-09 13:40:00,95.54,95.72,95.52,95.69,12802.0,85.0535,85.2137,85.0357,85.187,12802.0
2021-04-09 13:50:00,95.72,95.88,95.68,95.81,22655.0,85.2137,85.3562,85.1781,85.2938,22655.0
2021-04-09 14:00:00,95.83,95.97,95.82,95.93,23644.0,85.3116,85.4363,85.3027,85.4007,23644.0
2021-04-09 14:10:00,95.92,95.93,95.84,95.86,24358.0,85.3918,85.4007,85.3205,85.3383,24358.0
2021-04-09 14:20:00,95.87,95.94,95.79,95.83,21347.0,85.3472,85.4096,85.276,85.3116,21347.0
2021-04-09 14:30:00,95.82,95.87,95.71,95.76,19708.0,85.3027,85.3472,85.2048,85.2493,19708.0
2021-04-09 14:40:00,95.75,95.82,95.71,95.79,18835.0,85.2404,85.3027,85.2048,85.276,18835.0
2021-04-09 14:50:00,95.79,95.86,95.75,95.86,11718.0,85.276,85.3383,85.2404,85.3383,11718.0
2021-04-09 15:00:00,95.85,95.93,95.81,95.91,16385.0,85.3294,85.4007,85.2938,85.3829,16385.0
2021-04-09 15:10:00,95.9,96.01,95.88,95.97,18094.0,85.374,85.4719,85.3562,85.4363,18094.0
2021-04-09 15:20:00,95.98,96.22,95.98,96.22,23374.0,85.4452,85.6588,85.4452,85.6588,23374.0
2021-04-09 15:30:00,96.23,96.39,96.21,96.29,30178.0,85.6677,85.8102,85.6499,85.7211,30178.0
2021-04-09 15:40:00,96.28,96.33,96.23,96.32,38237.0,85.7122,85.7568,85.6677,85.7479,38237.0
2021-04-09 15:50:00,96.33,96.53,96.28,96.34,132767.0,85.7568,85.9348,85.7122,85.7657,132767.0
2021-04-12 09:30:00,96.57,96.69,95.4,95.48,59544.0,85.9704,86.0772,84.9288,85.0001,59544.0
2021-04-12 09:40:00,95.43,95.73,95.26,95.67,13687.0,84.9555,85.2226,84.8042,85.1692,13687.0
2021-04-12 09:50:00,95.67,95.94,95.56,95.89,17971.0,85.1692,85.4096,85.0713,85.3651,17971.0
2021-04-12 10:00:00,95.88,95.88,95.47,95.6,16047.0,85.3562,85.3562,84.9912,85.1069,16047.0
2021-04-12 10:10:00,95.58,95.83,95.55,95.8,15012.0,85.0891,85.3116,85.0624,85.2849,15012.0
2021-04-12 10:20:00,95.76,95.85,95.58,95.66,25220.0,85.2493,85.3294,85.0891,85.1603,25220.0
2021-04-12 10:30:00,95.65,95.72,95.57,95.67,19309.0,85.1514,85.2137,85.0802,85.1692,19309.0
2021-04-12 10:40:00,95.65,95.75,95.64,95.7,12121.0,85.1514,85.2404,85.1425,85.1959,12121.0
2021-04-12 10:50:00,95.74,95.83,95.67,95.67,22890.0,85.2315,85.3116,85.1692,85.1692,22890.0
2021-04-12 11:00:00,95.69,95.84,95.68,95.74,14964.0,85.187,85.3205,85.1781,85.2315,14964.0
2021-04-12 11:10:00,95.73,95.74,95.62,95.67,15142.0,85.2226,85.2315,85.1247,85.1692,15142.0
2021-04-12 11:20:00,95.68,95.75,95.65,95.72,19218.0,85.1781,85.2404,85.1514,85.2137,19218.0
2021-04-12 11:30:00,95.7,95.78,95.6,95.76,22163.0,85.1959,85.2671,85.1069,85.2493,22163.0
2021-04-12 11:40:00,95.7,95.82,95.65,95.78,12486.0,85.1959,85.3027,85.1514,85.2671,12486.0
2021-04-12 11:50:00,95.78,95.99,95.78,95.9,13448.0,85.2671,85.4541,85.2671,85.374,13448.0
2021-04-12 12:00:00,95.89,95.96,95.86,95.88,12685.0,85.3651,85.4274,85.3383,85.3562,12685.0
2021-04-12 12:10:00,95.87,95.9,95.75,95.8,13394.0,85.3472,85.374,85.2404,85.2849,13394.0
2021-04-12 12:20:00,95.81,95.85,95.75,95.79,12533.0,85.2938,85.3294,85.2404,85.276,12533.0
2021-04-12 12:30:00,95.79,95.89,95.77,95.83,14180.0,85.276,85.3651,85.2582,85.3116,14180.0
2021-04-12 12:40:00,95.85,95.87,95.78,95.79,9754.0,85.3294,85.3472,85.2671,85.276,9754.0
2021-04-12 12:50:00,95.79,95.79,95.72,95.73,15080.0,85.276,85.276,85.2137,85.2226,15080.0
2021-04-12 13:00:00,95.72,95.77,95.61,95.61,12868.0,85.2137,85.2582,85.1158,85.1158,12868.0
2021-04-12 13:10:00,95.6,95.61,95.47,95.53,21261.0,85.1069,85.1158,84.9912,85.0446,21261.0
2021-04-12 13:20:00,95.54,95.54,95.46,95.47,13053.0,85.0535,85.0535,84.9823,84.9912,13053.0
2021-04-12 13:30:00,95.46,95.49,95.37,95.37,12590.0,84.9823,85.009,84.9021,84.9021,12590.0
2021-04-12 13:40:00,95.38,95.49,95.35,95.48,11530.0,84.911,85.009,84.8843,85.0001,11530.0
2021-04-12 13:50:00,95.48,95.54,95.36,95.38,22807.0,85.0001,85.0535,84.8932,84.911,22807.0
2021-04-12 14:00:00,95.39,95.53,95.39,95.45,16656.0,84.9199,85.0446,84.9199,84.9733,16656.0
2021-04-12 14:10:00,95.43,95.44,95.28,95.36,17466.0,84.9555,84.9644,84.822,84.8932,17466.0
2021-04-12 14:20:00,95.36,95.39,95.3,95.38,11749.0,84.8932,84.9199,84.8398,84.911,11749.0
2021-04-12 14:30:00,95.39,95.51,95.34,95.5,13379.0,84.9199,85.0268,84.8754,85.0179,13379.0
2021-04-12 14:40:00,95.5,95.5,95.42,95.48,16450.0,85.0179,85.0179,84.9466,85.0001,16450.0
2021-04-12 14:50:00,95.49,95.51,95.46,95.51,17563.0,85.009,85.0268,84.9823,85.0268,17563.0
2021-04-12 15:00:00,95.5,95.66,95.49,95.62,13935.0,85.0179,85.1603,85.009,85.1247,13935.0
2021-04-12 15:10:00,95.61,95.62,95.43,95.43,13782.0,85.1158,85.1247,84.9555,84.9555,13782.0
2021-04-12 15:20:00,95.43,95.53,95.42,95.52,15990.0,84.9555,85.0446,84.9466,85.0357,15990.0
2021-04-12 15:30:00,95.53,95.78,95.51,95.75,27116.0,85.0446,85.2671,85.0268,85.2404,27116.0
2021-04-12 15:40:00,95.75,95.78,95.69,95.75,37123.0,85.2404,85.2671,85.187,85.2404,37123.0
2021-04-12 15:50:00,95.74,95.93,95.74,95.83,192845.0,85.2315,85.4007,85.2315,85.3116,192845.0
2021-04-13 09:30:00,95.75,95.94,95.01,95.45,49150.0,85.2404,85.4096,84.5816,84.9733,49150.0
2021-04-13 09:40:00,95.44,95.61,95.23,95.36,16817.0,84.9644,85.1158,84.7775,84.8932,16817.0
2021-04-13 09:50:00,95.42,95.58,95.37,95.5,14768.0,84.9466,85.0891,84.9021,85.0179,14768.0
2021-04-13 10:00:00,95.52,95.75,95.51,95.71,26372.0,85.0357,85.2404,85.0268,85.2048,26372.0
2021-04-13 10:10:00,95.73,95.9,95.61,95.88,24604.0,85.2226,85.374,85.1158,85.3562,24604.0
2021-04-13 10:20:00,95.89,95.95,95.76,95.84,24651.0,85.3651,85.4185,85.2493,85.3205,24651.0
2021-04-13 10:30:00,95.87,96.11,95.84,96.05,26177.0,85.3472,85.5609,85.3205,85.5075,26177.0
2021-04-13 10:40:00,96.06,96.16,95.97,96.06,16483.0,85.5164,85.6054,85.4363,85.5164,16483.0
2021-04-13 10:50:00,95.98,96.11,95.84,96.04,15740.0,85.4452,85.5609,85.3205,85.4986,15740.0
2021-04-13 11:00:00,96.03,96.18,95.97,95.97,11569.0,85.4897,85.6232,85.4363,85.4363,11569.0
2021-04-13 11:10:00,95.97,96.19,95.93,96.19,17084.0,85.4363,85.6321,85.4007,85.6321,17084.0
2021-04-13 11:20:00,96.16,96.28,96.1,96.15,16397.0,85.6054,85.7122,85.552,85.5965,16397.0
2021-04-13 11:30:00,96.17,96.24,96.1,96.16,12577.0,85.6143,85.6766,85.552,85.6054,12577.0
2021-04-13 11:40:00,96.16,96.31,96.14,96.31,12050.0,85.6054,85.739,85.5876,85.739,12050.0
2021-04-13 11:50:00,96.31,96.34,96.16,96.18,13235.0,85.739,85.7657,85.6054,85.6232,13235.0
2021-04-13 12:00:00,96.17,96.21,96.02,96.12,16326.0,85.6143,85.6499,85.4808,85.5698,16326.0
2021-04-13 12:10:00,96.11,96.23,96.08,96.23,15173.0,85.5609,85.6677,85.5342,85.6677,15173.0
2021-04-13 12:20:00,96.24,96.38,96.22,96.23,17844.0,85.6766,85.8013,85.6588,85.6677,17844.0
2021-04-13 12:30:00,96.23,96.27,96.15,96.26,10760.0,85.6677,85.7033,85.5965,85.6944,10760.0
2021-04-13 12:40:00,96.26,96.27,96.1,96.11,10105.0,85.6944,85.7033,85.552,85.5609,10105.0
2021-04-13 12:50:00,96.1,96.21,96.06,96.15,12609.0,85.552,85.6499,85.5164,85.5965,12609.0
2021-04-13 13:00:00,96.15,96.2,96.09,96.09,8396.0,85.5965,85.641,85.5431,85.5431,8396.0
2021-04-13 13:10:00,96.1,96.16,96.05,96.16,12050.0,85.552,85.6054,85.5075,85.6054,12050.0
2021-04-13 13:20:00,96.15,96.18,96.11,96.11,7515.0,85.5965,85.6232,85.5609,85.5609,7515.0
2021-04-13 13:30:00,96.1,96.12,95.93,96.04,17893.0,85.552,85.5698,85.4007,85.4986,17893.0
2021-04-13 13:40:00,96.02,96.11,96.02,96.09,8493.0,85.4808,85.5609,85.4808,85.5431,8493.0
2021-04-13 13:50:00,96.12,96.16,96.05,96.09,7713.0,85.5698,85.6054,85.5075,85.5431,7713.0
2021-04-13 14:00:00,96.08,96.26,96.08,96.26,9325.0,85.5342,85.6944,85.5342,85.6944,9325.0
2021-04-13 14:10:00,96.26,96.38,96.2,96.31,13515.0,85.6944,85.8013,85.641,85.739,13515.0
2021-04-13 14:20:00,96.29,96.4,96.24,96.27,12080.0,85.7211,85.8191,85.6766,85.7033,12080.0
2021-04-13 14:30:00,96.28,96.3,96.2,96.23,10680.0,85.7122,85.7301,85.641,85.6677,10680.0
2021-04-13 14:40:00,96.23,96.36,96.22,96.36,12630.0,85.6677,85.7835,85.6588,85.7835,12630.0
2021-04-13 14:50:00,96.34,96.4,96.32,96.38,13412.0,85.7657,85.8191,85.7479,85.8013,13412.0
2021-04-13 15:00:00,96.36,96.5,96.35,96.48,20269.0,85.7835,85.9081,85.7746,85.8903,20269.0
2021-04-13 15:10:00,96.48,96.55,96.47,96.5,15867.0,85.8903,85.9526,85.8814,85.9081,15867.0
2021-04-13 15:20:00,96.5,96.56,96.4,96.45,15969.0,85.9081,85.9615,85.8191,85.8636,15969.0
2021-04-13 15:30:00,96.45,96.48,96.32,96.4,26078.0,85.8636,85.8903,85.7479,85.8191,26078.0
2021-04-13 15:40:00,96.4,96.48,96.36,96.47,30570.0,85.8191,85.8903,85.7835,85.8814,30570.0
2021-04-13 15:50:00,96.49,96.5,96.25,96.26,79279.0,85.8992,85.9081,85.6855,85.6944,79279.0
2021-04-14 09:30:00,96.13,96.18,95.36,95.8,36930.0,85.5787,85.6232,84.8932,85.2849,36930.0
2021-04-14 09:40:00,95.83,96.05,95.75,95.93,15314.0,85.3116,85.5075,85.2404,85.4007,15314.0
2021-04-14 09:50:00,95.94,96.2,95.88,96.2,17233.0,85.4096,85.641,85.3562,85.641,17233.0
2021-04-14 10:00:00,96.2,96.32,96.2,96.29,12548.0,85.641,85.7479,85.641,85.7211,12548.0
2021-04-14 10:10:00,96.29,96.54,96.23,96.5,13676.0,85.7211,85.9437,85.6677,85.9081,13676.0
2021-04-14 10:20:00,96.47,96.75,96.46,96.72,10430.0,85.8814,86.1307,85.8725,86.104,10430.0
2021-04-14 10:30:00,96.71,96.78,96.64,96.64,19653.0,86.095,86.1574,86.0327,86.0327,19653.0
2021-04-14 10:40:00,96.68,96.73,96.56,96.56,11815.0,86.0683,86.1129,85.9615,85.9615,11815.0
2021-04-14 10:50:00,96.56,96.65,96.46,96.52,8036.0,85.9615,86.0416,85.8725,85.9259,8036.0
2021-04-14 11:00:00,96.57,96.79,96.56,96.77,10702.0,85.9704,86.1663,85.9615,86.1485,10702.0
2021-04-14 11:10:00,96.77,96.95,96.72,96.87,16716.0,86.1485,86.3087,86.104,86.2375,16716.0
2021-04-14 11:20:00,96.87,97.07,96.86,97.02,14876.0,86.2375,86.4155,86.2286,86.371,14876.0
2021-04-14 11:30:00,96.99,96.99,96.83,96.89,9547.0,86.3443,86.3443,86.2019,86.2553,9547.0
2021-04-14 11:40:00,96.91,96.91,96.62,96.68,8782.0,86.2731,86.2731,86.0149,86.0683,8782.0
2021-04-14 11:50:00,96.67,96.72,96.62,96.69,7452.0,86.0594,86.104,86.0149,86.0772,7452.0
2021-04-14 12:00:00,96.68,96.75,96.59,96.67,8402.0,86.0683,86.1307,85.9882,86.0594,8402.0
2021-04-14 12:10:00,96.68,96.7,96.62,96.69,5486.0,86.0683,86.0861,86.0149,86.0772,5486.0
2021-04-14 12:20:00,96.77,96.79,96.67,96.69,12839.0,86.1485,86.1663,86.0594,86.0772,12839.0
2021-04-14 12:30:00,96.68,96.71,96.61,96.7,10738.0,86.0683,86.095,86.006,86.0861,10738.0
2021-04-14 12:40:00,96.71,96.75,96.7,96.74,7586.0,86.095,86.1307,86.0861,86.1218,7586.0
2021-04-14 12:50:00,96.78,96.9,96.76,96.9,7244.0,86.1574,86.2642,86.1396,86.2642,7244.0
2021-04-14 13:00:00,96.88,97.0,96.83,96.99,7585.0,86.2464,86.3532,86.2019,86.3443,7585.0
2021-04-14 13:10:00,96.99,97.03,96.91,96.98,7915.0,86.3443,86.3799,86.2731,86.3354,7915.0
2021-04-14 13:20:00,96.97,97.16,96.97,97.13,8461.0,86.3265,86.4957,86.3265,86.469,8461.0
2021-04-14 13:30:00,97.11,97.25,96.99,97.19,23545.0,86.4511,86.5758,86.3443,86.5224,23545.0
2021-04-14 13:40:00,97.15,97.23,97.09,97.13,12446.0,86.4868,86.558,86.4333,86.469,12446.0
2021-04-14 13:50:00,97.14,97.23,96.95,97.04,11236.0,86.4779,86.558,86.3087,86.3888,11236.0
2021-04-14 14:00:00,97.05,97.11,96.93,96.97,9434.0,86.3977,86.4511,86.2909,86.3265,9434.0
2021-04-14 14:10:00,96.95,97.13,96.95,96.99,12789.0,86.3087,86.469,86.3087,86.3443,12789.0
2021-04-14 14:20:00,97.03,97.16,97.0,97.07,13670.0,86.3799,86.4957,86.3532,86.4155,13670.0
2021-04-14 14:30:00,97.06,97.06,96.89,96.92,17244.0,86.4066,86.4066,86.2553,86.282,17244.0
2021-04-14 14:40:00,96.92,96.96,96.73,96.73,12708.0,86.282,86.3176,86.1129,86.1129,12708.0
2021-04-14 14:50:00,96.72,96.75,96.59,96.62,14019.0,86.104,86.1307,85.9882,86.0149,14019.0
2021-04-14 15:00:00,96.61,96.81,96.53,96.7,16797.0,86.006,86.1841,85.9348,86.0861,16797.0
2021-04-14 15:10:00,96.71,96.84,96.69,96.72,16602.0,86.095,86.2108,86.0772,86.104,16602.0
2021-04-14 15:20:00,96.72,96.79,96.63,96.78,18594.0,86.104,86.1663,86.0238,86.1574,18594.0
2021-04-14 15:30:00,96.77,96.82,96.62,96.65,25881.0,86.1485,86.193,86.0149,86.0416,25881.0
2021-04-14 15:40:00,96.64,96.79,96.6,96.6,34048.0,86.0327,86.1663,85.9971,85.9971,34048.0
2021-04-14 15:50:00,96.6,96.78,96.56,96.78,94479.0,85.9971,86.1574,85.9615,86.1574,94479.0
2021-04-15 09:30:00,97.13,97.25,96.8,97.0,33495.0,86.469,86.5758,86.1752,86.3532,33495.0
2021-04-15 09:40:00,97.0,97.3,96.91,97.2,12591.0,86.3532,86.6203,86.2731,86.5313,12591.0
2021-04-15 09:50:00,97.23,97.24,96.92,97.02,14166.0,86.558,86.5669,86.282,86.371,14166.0
2021-04-15 10:00:00,97.04,97.39,97.04,97.18,10081.0,86.3888,86.7004,86.3888,86.5135,10081.0
2021-04-15 10:10:00,97.18,97.18,96.91,96.92,20403.0,86.5135,86.5135,86.2731,86.282,20403.0
2021-04-15 10:20:00,96.94,96.97,96.79,96.88,13364.0,86.2998,86.3265,86.1663,86.2464,13364.0
2021-04-15 10:30:00,96.89,96.97,96.74,96.76,27056.0,86.2553,86.3265,86.1218,86.1396,27056.0
2021-04-15 10:40:00,96.77,96.8,96.69,96.77,26550.0,86.1485,86.1752,86.0772,86.1485,26550.0
2021-04-15 10:50:00,96.77,96.94,96.69,96.79,29443.0,86.1485,86.2998,86.0772,86.1663,29443.0
2021-04-15 11:00:00,96.81,96.99,96.78,96.82,18070.0,86.1841,86.3443,86.1574,86.193,18070.0
2021-04-15 11:10:00,96.83,96.9,96.74,96.78,16058.0,86.2019,86.2642,86.1218,86.1574,16058.0
2021-04-15 11:20:00,96.75,96.96,96.75,96.95,15212.0,86.1307,86.3176,86.1307,86.3087,15212.0
2021-04-15 11:30:00,96.96,96.96,96.85,96.87,14055.0,86.3176,86.3176,86.2197,86.2375,14055.0
2021-04-15 11:40:00,96.85,96.85,96.67,96.78,11624.0,86.2197,86.2197,86.0594,86.1574,11624.0
2021-04-15 11:50:00,96.76,96.76,96.67,96.71,8763.0,86.1396,86.1396,86.0594,86.095,8763.0
2021-04-15 12:00:00,96.69,96.84,96.68,96.83,7921.0,86.0772,86.2108,86.0683,86.2019,7921.0
2021-04-15 12:10:00,96.84,96.89,96.82,96.85,11264.0,86.2108,86.2553,86.193,86.2197,11264.0
2021-04-15 12:20:00,96.85,96.87,96.69,96.71,9488.0,86.2197,86.2375,86.0772,86.095,9488.0
2021-04-15 12:30:00,96.72,96.74,96.6,96.74,17349.0,86.104,86.1218,85.9971,86.1218,17349.0
2021-04-15 12:40:00,96.75,96.75,96.58,96.59,13122.0,86.1307,86.1307,85.9793,85.9882,13122.0
2021-04-15 12:50:00,96.58,96.74,96.58,96.64,17739.0,85.9793,86.1218,85.9793,86.0327,17739.0
2021-04-15 13:00:00,96.64,96.71,96.54,96.59,14043.0,86.0327,86.095,85.9437,85.9882,14043.0
2021-04-15 13:10:00,96.58,96.64,96.57,96.64,15424.0,85.9793,86.0327,85.9704,86.0327,15424.0
2021-04-15 13:20:00,96.64,96.71,96.63,96.65,13920.0,86.0327,86.095,86.0238,86.0416,13920.0
2021-04-15 13:30:00,96.66,96.79,96.65,96.75,15737.0,86.0505,86.1663,86.0416,86.1307,15737.0
2021-04-15 13:40:00,96.75,96.78,96.7,96.71,12489.0,86.1307,86.1574,86.0861,86.095,12489.0
2021-04-15 13:50:00,96.7,96.78,96.65,96.66,14017.0,86.0861,86.1574,86.0416,86.0505,14017.0
2021-04-15 14:00:00,96.66,96.72,96.58,96.58,17299.0,86.0505,86.104,85.9793,85.9793,17299.0
2021-04-15 14:10:00,96.59,96.6,96.46,96.46,25706.0,85.9882,85.9971,85.8725,85.8725,25706.0
2021-04-15 14:20:00,96.48,96.49,96.41,96.44,24982.0,85.8903,85.8992,85.828,85.8547,24982.0
2021-04-15 14:30:00,96.44,96.6,96.44,96.58,19249.0,85.8547,85.9971,85.8547,85.9793,19249.0
2021-04-15 14:40:00,96.59,96.59,96.5,96.51,16907.0,85.9882,85.9882,85.9081,85.917,16907.0
2021-04-15 14:50:00,96.52,96.65,96.51,96.65,12102.0,85.9259,86.0416,85.917,86.0416,12102.0
2021-04-15 15:00:00,96.64,96.68,96.48,96.53,17307.0,86.0327,86.0683,85.8903,85.9348,17307.0
2021-04-15 15:10:00,96.55,96.55,96.38,96.43,20633.0,85.9526,85.9526,85.8013,85.8458,20633.0
2021-04-15 15:20:00,96.45,96.55,96.38,96.51,24119.0,85.8636,85.9526,85.8013,85.917,24119.0
2021-04-15 15:30:00,96.52,96.57,96.47,96.55,28586.0,85.9259,85.9704,85.8814,85.9526,28586.0
2021-04-15 15:40:00,96.56,96.67,96.47,96.58,35057.0,85.9615,86.0594,85.8814,85.9793,35057.0
2021-04-15 15:50:00,96.58,96.69,96.08,96.26,383709.0,85.9793,86.0772,85.5342,85.6944,383709.0
2021-04-16 09:30:00,96.6,97.08,96.17,96.8,96389.0,85.9971,86.4244,85.6143,86.1752,96389.0
2021-04-16 09:40:00,96.83,96.83,96.4,96.48,12794.0,86.2019,86.2019,85.8191,85.8903,12794.0
2021-04-16 09:50:00,96.5,96.5,96.27,96.43,17774.0,85.9081,85.9081,85.7033,85.8458,17774.0
2021-04-16 10:00:00,96.42,96.44,96.26,96.33,20403.0,85.8369,85.8547,85.6944,85.7568,20403.0
2021-04-16 10:10:00,96.33,96.75,96.33,96.75,33114.0,85.7568,86.1307,85.7568,86.1307,33114.0
2021-04-16 10:20:00,96.74,96.8,96.64,96.68,24920.0,86.1218,86.1752,86.0327,86.0683,24920.0
2021-04-16 10:30:00,96.64,96.83,96.58,96.65,21879.0,86.0327,86.2019,85.9793,86.0416,21879.0
2021-04-16 10:40:00,96.67,96.69,96.39,96.53,35510.0,86.0594,86.0772,85.8102,85.9348,35510.0
2021-04-16 10:50:00,96.51,96.63,96.44,96.56,13938.0,85.917,86.0238,85.8547,85.9615,13938.0
2021-04-16 11:00:00,96.57,96.78,96.5,96.66,19279.0,85.9704,86.1574,85.9081,86.0505,19279.0
2021-04-16 11:10:00,96.67,96.74,96.6,96.62,9482.0,86.0594,86.1218,85.9971,86.0149,9482.0
2021-04-16 11:20:00,96.61,96.65,96.48,96.52,23506.0,86.006,86.0416,85.8903,85.9259,23506.0
2021-04-16 11:30:00,96.51,96.62,96.48,96.56,14847.0,85.917,86.0149,85.8903,85.9615,14847.0
2021-04-16 11:40:00,96.55,96.6,96.49,96.56,29418.0,85.9526,85.9971,85.8992,85.9615,29418.0
2021-04-16 11:50:00,96.56,96.68,96.56,96.67,17422.0,85.9615,86.0683,85.9615,86.0594,17422.0
2021-04-16 12:00:00,96.68,96.78,96.65,96.76,23758.0,86.0683,86.1574,86.0416,86.1396,23758.0
2021-04-16 12:10:00,96.76,96.79,96.71,96.71,12455.0,86.1396,86.1663,86.095,86.095,12455.0
2021-04-16 12:20:00,96.73,96.86,96.73,96.81,10417.0,86.1129,86.2286,86.1129,86.1841,10417.0
2021-04-16 12:30:00,96.84,96.91,96.82,96.88,12098.0,86.2108,86.2731,86.193,86.2464,12098.0
2021-04-16 12:40:00,96.87,96.95,96.86,96.89,19560.0,86.2375,86.3087,86.2286,86.2553,19560.0
2021-04-16 12:50:00,96.89,96.99,96.85,96.95,19987.0,86.2553,86.3443,86.2197,86.3087,19987.0
2021-04-16 13:00:00,96.95,96.95,96.87,96.92,41490.0,86.3087,86.3087,86.2375,86.282,41490.0
2021-04-16 13:10:00,96.92,97.12,96.91,97.09,17527.0,86.282,86.46,86.2731,86.4333,17527.0
2021-04-16 13:20:00,97.1,97.14,97.01,97.1,18024.0,86.4422,86.4779,86.3621,86.4422,18024.0
2021-04-16 13:30:00,97.1,97.13,96.99,97.09,10479.0,86.4422,86.469,86.3443,86.4333,10479.0
2021-04-16 13:40:00,97.08,97.11,97.04,97.04,13092.0,86.4244,86.4511,86.3888,86.3888,13092.0
2021-04-16 13:50:00,97.03,97.12,97.02,97.06,11244.0,86.3799,86.46,86.371,86.4066,11244.0
2021-04-16 14:00:00,97.08,97.28,97.07,97.27,15350.0,86.4244,86.6025,86.4155,86.5936,15350.0
2021-04-16 14:10:00,97.28,97.36,97.26,97.3,10595.0,86.6025,86.6737,86.5847,86.6203,10595.0
2021-04-16 14:20:00,97.3,97.39,97.3,97.37,9666.0,86.6203,86.7004,86.6203,86.6826,9666.0
2021-04-16 14:30:00,97.38,97.43,97.31,97.34,8801.0,86.6915,86.736,86.6292,86.6559,8801.0
2021-04-16 14:40:00,97.35,97.37,97.29,97.34,7107.0,86.6648,86.6826,86.6114,86.6559,7107.0
2021-04-16 14:50:00,97.35,97.4,97.29,97.31,23250.0,86.6648,86.7093,86.6114,86.6292,23250.0
2021-04-16 15:00:00,97.3,97.32,97.18,97.21,20136.0,86.6203,86.6381,86.5135,86.5402,20136.0
2021-04-16 15:10:00,97.21,97.21,97.11,97.12,17911.0,86.5402,86.5402,86.4511,86.46,17911.0
2021-04-16 15:20:00,97.13,97.31,97.11,97.31,37926.0,86.469,86.6292,86.4511,86.6292,37926.0
2021-04-16 15:30:00,97.29,97.45,97.24,97.44,26757.0,86.6114,86.7538,86.5669,86.7449,26757.0
2021-04-16 15:40:00,97.44,97.53,97.41,97.47,49997.0,86.7449,86.825,86.7182,86.7716,49997.0
2021-04-16 15:50:00,97.5,97.6,97.3,97.48,237780.0,86.7983,86.8874,86.6203,86.7805,237780.0
2021-04-19 09:30:00,97.22,97.31,96.78,96.83,23179.0,86.5491,86.6292,86.1574,86.2019,23179.0
2021-04-19 09:40:00,96.83,96.88,96.62,96.69,17069.0,86.2019,86.2464,86.0149,86.0772,17069.0
2021-04-19 09:50:00,96.64,96.66,96.43,96.59,11132.0,86.0327,86.0505,85.8458,85.9882,11132.0
2021-04-19 10:00:00,96.61,96.61,96.1,96.14,19937.0,86.006,86.006,85.552,85.5876,19937.0
2021-04-19 10:10:00,96.09,96.29,95.91,96.29,40497.0,85.5431,85.7211,85.3829,85.7211,40497.0
2021-04-19 10:20:00,96.29,96.36,96.21,96.34,13039.0,85.7211,85.7835,85.6499,85.7657,13039.0
2021-04-19 10:30:00,96.34,96.85,96.34,96.85,13216.0,85.7657,86.2197,85.7657,86.2197,13216.0
2021-04-19 10:40:00,96.79,96.8,96.38,96.48,20002.0,86.1663,86.1752,85.8013,85.8903,20002.0
2021-04-19 10:50:00,96.48,96.6,96.42,96.54,21811.0,85.8903,85.9971,85.8369,85.9437,21811.0
2021-04-19 11:00:00,96.52,96.54,96.35,96.43,21428.0,85.9259,85.9437,85.7746,85.8458,21428.0
2021-04-19 11:10:00,96.44,96.59,96.4,96.56,18938.0,85.8547,85.9882,85.8191,85.9615,18938.0
2021-04-19 11:20:00,96.55,96.55,96.24,96.46,27656.0,85.9526,85.9526,85.6766,85.8725,27656.0
2021-04-19 11:30:00,96.43,96.46,96.23,96.29,19180.0,85.8458,85.8725,85.6677,85.7211,19180.0
2021-04-19 11:40:00,96.31,96.34,96.06,96.3,19028.0,85.739,85.7657,85.5164,85.7301,19028.0
2021-04-19 11:50:00,96.3,96.49,96.29,96.34,15087.0,85.7301,85.8992,85.7211,85.7657,15087.0
2021-04-19 12:00:00,96.34,96.38,96.21,96.36,21402.0,85.7657,85.8013,85.6499,85.7835,21402.0
2021-04-19 12:10:00,96.37,96.43,96.32,96.38,18479.0,85.7924,85.8458,85.7479,85.8013,18479.0
2021-04-19 12:20:00,96.39,96.44,96.18,96.26,24184.0,85.8102,85.8547,85.6232,85.6944,24184.0
2021-04-19 12:30:00,96.26,96.26,96.0,96.08,45003.0,85.6944,85.6944,85.463,85.5342,45003.0
2021-04-19 12:40:00,96.07,96.22,96.05,96.19,18148.0,85.5253,85.6588,85.5075,85.6321,18148.0
2021-04-19 12:50:00,96.18,96.21,96.09,96.14,12460.0,85.6232,85.6499,85.5431,85.5876,12460.0
2021-04-19 13:00:00,96.1,96.25,96.05,96.2,12258.0,85.552,85.6855,85.5075,85.641,12258.0
2021-04-19 13:10:00,96.22,96.42,96.21,96.37,10337.0,85.6588,85.8369,85.6499,85.7924,10337.0
2021-04-19 13:20:00,96.37,96.38,96.19,96.22,11796.0,85.7924,85.8013,85.6321,85.6588,11796.0
2021-04-19 13:30:00,96.23,96.32,96.16,96.23,9948.0,85.6677,85.7479,85.6054,85.6677,9948.0
2021-04-19 13:40:00,96.24,96.25,96.15,96.17,9337.0,85.6766,85.6855,85.5965,85.6143,9337.0
2021-04-19 13:50:00,96.18,96.22,96.14,96.17,8653.0,85.6232,85.6588,85.5876,85.6143,8653.0
2021-04-19 14:00:00,96.18,96.25,96.15,96.17,6572.0,85.6232,85.6855,85.5965,85.6143,6572.0
2021-04-19 14:10:00,96.18,96.27,96.18,96.23,12222.0,85.6232,85.7033,85.6232,85.6677,12222.0
2021-04-19 14:20:00,96.25,96.25,96.18,96.21,8153.0,85.6855,85.6855,85.6232,85.6499,8153.0
2021-04-19 14:30:00,96.2,96.24,96.06,96.1,12327.0,85.641,85.6766,85.5164,85.552,12327.0
2021-04-19 14:40:00,96.12,96.21,96.11,96.2,14006.0,85.5698,85.6499,85.5609,85.641,14006.0
2021-04-19 14:50:00,96.2,96.25,96.15,96.22,12995.0,85.641,85.6855,85.5965,85.6588,12995.0
2021-04-19 15:00:00,96.22,96.22,96.11,96.12,19009.0,85.6588,85.6588,85.5609,85.5698,19009.0
2021-04-19 15:10:00,96.12,96.13,95.96,95.98,17883.0,85.5698,85.5787,85.4274,85.4452,17883.0
2021-04-19 15:20:00,96.0,96.07,95.99,96.05,11047.0,85.463,85.5253,85.4541,85.5075,11047.0
2021-04-19 15:30:00,96.05,96.32,96.04,96.3,27917.0,85.5075,85.7479,85.4986,85.7301,27917.0
2021-04-19 15:40:00,96.29,96.31,96.19,96.24,34247.0,85.7211,85.739,85.6321,85.6766,34247.0
2021-04-19 15:50:00,96.24,96.45,96.2,96.43,121897.0,85.6766,85.8636,85.641,85.8458,121897.0
2021-04-20 09:30:00,96.86,97.24,96.5,97.09,39647.0,86.2286,86.5669,85.9081,86.4333,39647.0
2021-04-20 09:40:00,97.09,97.16,96.73,96.78,15501.0,86.4333,86.4957,86.1129,86.1574,15501.0
2021-04-20 09:50:00,96.85,96.95,96.77,96.85,16159.0,86.2197,86.3087,86.1485,86.2197,16159.0
2021-04-20 10:00:00,96.87,97.12,96.84,97.1,7423.0,86.2375,86.46,86.2108,86.4422,7423.0
2021-04-20 10:10:00,97.06,97.22,97.04,97.15,18300.0,86.4066,86.5491,86.3888,86.4868,18300.0
2021-04-20 10:20:00,97.16,97.22,97.01,97.01,10582.0,86.4957,86.5491,86.3621,86.3621,10582.0
2021-04-20 10:30:00,96.97,97.16,96.93,97.08,14322.0,86.3265,86.4957,86.2909,86.4244,14322.0
2021-04-20 10:40:00,97.06,97.08,96.74,96.84,22115.0,86.4066,86.4244,86.1218,86.2108,22115.0
2021-04-20 10:50:00,96.83,96.92,96.71,96.9,13401.0,86.2019,86.282,86.095,86.2642,13401.0
2021-04-20 11:00:00,96.89,97.07,96.85,97.03,9229.0,86.2553,86.4155,86.2197,86.3799,9229.0
2021-04-20 11:10:00,97.03,97.23,96.96,97.01,11949.0,86.3799,86.558,86.3176,86.3621,11949.0
2021-04-20 11:20:00,97.04,97.05,96.81,96.97,11016.0,86.3888,86.3977,86.1841,86.3265,11016.0
2021-04-20 11:30:00,96.96,97.03,96.85,97.03,19721.0,86.3176,86.3799,86.2197,86.3799,19721.0
2021-04-20 11:40:00,96.97,97.08,96.95,97.06,12132.0,86.3265,86.4244,86.3087,86.4066,12132.0
2021-04-20 11:50:00,97.04,97.21,97.03,97.1,8868.0,86.3888,86.5402,86.3799,86.4422,8868.0
2021-04-20 12:00:00,97.09,97.12,96.97,97.02,7420.0,86.4333,86.46,86.3265,86.371,7420.0
2021-04-20 12:10:00,96.99,97.13,96.95,97.13,4847.0,86.3443,86.469,86.3087,86.469,4847.0
2021-04-20 12:20:00,97.17,97.36,97.17,97.32,56208.0,86.5046,86.6737,86.5046,86.6381,56208.0
2021-04-20 12:30:00,97.3,97.58,97.29,97.47,85414.0,86.6203,86.8696,86.6114,86.7716,85414.0
2021-04-20 12:40:00,97.4,97.41,97.16,97.17,10551.0,86.7093,86.7182,86.4957,86.5046,10551.0
2021-04-20 12:50:00,97.18,97.39,97.18,97.37,8987.0,86.5135,86.7004,86.5135,86.6826,8987.0
2021-04-20 13:00:00,97.36,97.38,97.23,97.29,10678.0,86.6737,86.6915,86.558,86.6114,10678.0
2021-04-20 13:10:00,97.31,97.32,97.25,97.27,12655.0,86.6292,86.6381,86.5758,86.5936,12655.0
2021-04-20 13:20:00,97.27,97.28,97.18,97.2,17628.0,86.5936,86.6025,86.5135,86.5313,17628.0
2021-04-20 13:30:00,97.22,97.27,97.19,97.25,9597.0,86.5491,86.5936,86.5224,86.5758,9597.0
2021-04-20 13:40:00,97.25,97.38,97.19,97.22,28994.0,86.5758,86.6915,86.5224,86.5491,28994.0
2021-04-20 13:50:00,97.2,97.24,97.02,97.04,18184.0,86.5313,86.5669,86.371,86.3888,18184.0
2021-04-20 14:00:00,97.04,97.14,96.98,97.11,7799.0,86.3888,86.4779,86.3354,86.4511,7799.0
2021-04-20 14:10:00,97.08,97.16,97.05,97.14,7309.0,86.4244,86.4957,86.3977,86.4779,7309.0
2021-04-20 14:20:00,97.17,97.2,97.1,97.12,7455.0,86.5046,86.5313,86.4422,86.46,7455.0
2021-04-20 14:30:00,97.11,97.12,97.0,97.1,6217.0,86.4511,86.46,86.3532,86.4422,6217.0
2021-04-20 14:40:00,97.05,97.16,97.05,97.16,10951.0,86.3977,86.4957,86.3977,86.4957,10951.0
2021-04-20 14:50:00,97.16,97.22,97.09,97.12,12128.0,86.4957,86.5491,86.4333,86.46,12128.0
2021-04-20 15:00:00,97.16,97.3,97.13,97.28,14483.0,86.4957,86.6203,86.469,86.6025,14483.0
2021-04-20 15:10:00,97.25,97.31,97.21,97.22,11448.0,86.5758,86.6292,86.5402,86.5491,11448.0
2021-04-20 15:20:00,97.22,97.38,97.2,97.37,21970.0,86.5491,86.6915,86.5313,86.6826,21970.0
2021-04-20 15:30:00,97.36,97.52,97.36,97.44,31117.0,86.6737,86.8161,86.6737,86.7449,31117.0
2021-04-20 15:40:00,97.44,97.65,97.44,97.65,31832.0,86.7449,86.9319,86.7449,86.9319,31832.0
2021-04-20 15:50:00,97.65,97.69,97.5,97.52,82021.0,86.9319,86.9675,86.7983,86.8161,82021.0
2021-04-21 09:30:00,97.64,98.46,97.22,97.38,28227.0,86.923,87.653,86.5491,86.6915,28227.0
2021-04-21 09:40:00,97.34,97.97,97.32,97.9,13518.0,86.6559,87.2168,86.6381,87.1544,13518.0
2021-04-21 09:50:00,97.79,97.82,97.59,97.76,11507.0,87.0565,87.0832,86.8785,87.0298,11507.0
2021-04-21 10:00:00,97.79,97.85,97.57,97.66,13280.0,87.0565,87.1099,86.8607,86.9408,13280.0
2021-04-21 10:10:00,97.63,97.69,97.49,97.69,4843.0,86.9141,86.9675,86.7894,86.9675,4843.0
2021-04-21 10:20:00,97.7,97.88,97.67,97.79,5834.0,86.9764,87.1366,86.9497,87.0565,5834.0
2021-04-21 10:30:00,97.78,97.84,97.68,97.68,12857.0,87.0476,87.101,86.9586,86.9586,12857.0
2021-04-21 10:40:00,97.65,97.8,97.62,97.65,20715.0,86.9319,87.0654,86.9052,86.9319,20715.0
2021-04-21 10:50:00,97.65,97.82,97.61,97.81,6680.0,86.9319,87.0832,86.8963,87.0743,6680.0
2021-04-21 11:00:00,97.84,97.97,97.77,97.77,16714.0,87.101,87.2168,87.0387,87.0387,16714.0
2021-04-21 11:10:00,97.76,97.86,97.76,97.84,10935.0,87.0298,87.1188,87.0298,87.101,10935.0
2021-04-21 11:20:00,97.84,97.99,97.83,97.94,11020.0,87.101,87.2346,87.0921,87.19,11020.0
2021-04-21 11:30:00,97.92,98.04,97.91,98.03,12548.0,87.1722,87.2791,87.1633,87.2702,12548.0
2021-04-21 11:40:00,98.06,98.07,97.97,98.01,13329.0,87.2969,87.3058,87.2168,87.2524,13329.0
2021-04-21 11:50:00,98.0,98.04,97.93,98.04,10496.0,87.2435,87.2791,87.1811,87.2791,10496.0
2021-04-21 12:00:00,98.02,98.08,97.96,98.08,15353.0,87.2613,87.3147,87.2078,87.3147,15353.0
2021-04-21 12:10:00,98.07,98.18,98.04,98.14,14393.0,87.3058,87.4037,87.2791,87.3681,14393.0
2021-04-21 12:20:00,98.15,98.15,98.02,98.04,8573.0,87.377,87.377,87.2613,87.2791,8573.0
2021-04-21 12:30:00,98.05,98.05,97.97,97.98,10129.0,87.288,87.288,87.2168,87.2257,10129.0
2021-04-21 12:40:00,98.0,98.08,97.98,98.05,15035.0,87.2435,87.3147,87.2257,87.288,15035.0
2021-04-21 12:50:00,98.05,98.11,98.01,98.1,9380.0,87.288,87.3414,87.2524,87.3325,9380.0
2021-04-21 13:00:00,98.08,98.12,98.02,98.1,16004.0,87.3147,87.3503,87.2613,87.3325,16004.0
2021-04-21 13:10:00,98.1,98.15,98.08,98.14,15086.0,87.3325,87.377,87.3147,87.3681,15086.0
2021-04-21 13:20:00,98.16,98.23,98.14,98.17,13726.0,87.3859,87.4482,87.3681,87.3948,13726.0
2021-04-21 13:30:00,98.17,98.18,98.1,98.16,14792.0,87.3948,87.4037,87.3325,87.3859,14792.0
2021-04-21 13:40:00,98.16,98.2,98.13,98.15,17581.0,87.3859,87.4215,87.3592,87.377,17581.0
2021-04-21 13:50:00,98.15,98.26,98.14,98.24,20088.0,87.377,87.4749,87.3681,87.4571,20088.0
2021-04-21 14:00:00,98.24,98.27,98.19,98.2,11479.0,87.4571,87.4838,87.4126,87.4215,11479.0
2021-04-21 14:10:00,98.2,98.24,98.19,98.2,19441.0,87.4215,87.4571,87.4126,87.4215,19441.0
2021-04-21 14:20:00,98.19,98.25,98.15,98.24,16820.0,87.4126,87.466,87.377,87.4571,16820.0
2021-04-21 14:30:00,98.24,98.29,98.15,98.17,14811.0,87.4571,87.5016,87.377,87.3948,14811.0
2021-04-21 14:40:00,98.16,98.18,98.03,98.09,19187.0,87.3859,87.4037,87.2702,87.3236,19187.0
2021-04-21 14:50:00,98.1,98.13,98.07,98.08,10472.0,87.3325,87.3592,87.3058,87.3147,10472.0
2021-04-21 15:00:00,98.09,98.1,98.0,98.02,10014.0,87.3236,87.3325,87.2435,87.2613,10014.0
2021-04-21 15:10:00,98.04,98.21,98.03,98.2,12903.0,87.2791,87.4304,87.2702,87.4215,12903.0
2021-04-21 15:20:00,98.2,98.2,98.11,98.14,17797.0,87.4215,87.4215,87.3414,87.3681,17797.0
2021-04-21 15:30:00,98.13,98.3,98.12,98.2,31694.0,87.3592,87.5105,87.3503,87.4215,31694.0
2021-04-21 15:40:00,98.2,98.21,98.11,98.19,26282.0,87.4215,87.4304,87.3414,87.4126,26282.0
2021-04-21 15:50:00,98.2,98.35,98.18,98.21,98697.0,87.4215,87.555,87.4037,87.4304,98697.0
2021-04-22 09:30:00,97.8,98.16,97.6,97.73,30558.0,87.0654,87.3859,86.8874,87.0031,30558.0
2021-04-22 09:40:00,97.75,97.99,97.64,97.95,7839.0,87.0209,87.2346,86.923,87.1989,7839.0
2021-04-22 09:50:00,97.96,98.07,97.84,97.84,10809.0,87.2078,87.3058,87.101,87.101,10809.0
2021-04-22 10:00:00,97.83,97.89,97.7,97.89,8670.0,87.0921,87.1455,86.9764,87.1455,8670.0
2021-04-22 10:10:00,97.95,98.26,97.89,98.22,25013.0,87.1989,87.4749,87.1455,87.4393,25013.0
2021-04-22 10:20:00,98.26,98.28,98.06,98.13,8108.0,87.4749,87.4927,87.2969,87.3592,8108.0
2021-04-22 10:30:00,98.17,98.23,98.14,98.22,6121.0,87.3948,87.4482,87.3681,87.4393,6121.0
2021-04-22 10:40:00,98.22,98.31,98.17,98.26,7187.0,87.4393,87.5194,87.3948,87.4749,7187.0
2021-04-22 10:50:00,98.26,98.46,98.26,98.46,8633.0,87.4749,87.653,87.4749,87.653,8633.0
2021-04-22 11:00:00,98.48,98.54,98.44,98.51,9888.0,87.6708,87.7242,87.6352,87.6975,9888.0
2021-04-22 11:10:00,98.51,98.66,98.49,98.56,14021.0,87.6975,87.831,87.6797,87.742,14021.0
2021-04-22 11:20:00,98.56,98.58,98.47,98.47,13475.0,87.742,87.7598,87.6619,87.6619,13475.0
2021-04-22 11:30:00,98.47,98.68,98.46,98.6,10891.0,87.6619,87.8488,87.653,87.7776,10891.0
2021-04-22 11:40:00,98.6,98.78,98.56,98.76,17359.0,87.7776,87.9378,87.742,87.92,17359.0
2021-04-22 11:50:00,98.76,98.81,98.67,98.67,11019.0,87.92,87.9646,87.8399,87.8399,11019.0
2021-04-22 12:00:00,98.67,98.78,98.67,98.78,6815.0,87.8399,87.9378,87.8399,87.9378,6815.0
2021-04-22 12:10:00,98.8,98.83,98.75,98.81,7098.0,87.9556,87.9824,87.9111,87.9646,7098.0
2021-04-22 12:20:00,98.82,98.87,98.77,98.83,12998.0,87.9735,88.018,87.9289,87.9824,12998.0
2021-04-22 12:30:00,98.84,98.95,98.81,98.91,9756.0,87.9913,88.0892,87.9646,88.0536,9756.0
2021-04-22 12:40:00,98.92,98.92,98.83,98.9,13192.0,88.0625,88.0625,87.9824,88.0447,13192.0
2021-04-22 12:50:00,98.9,98.9,98.79,98.89,11467.0,88.0447,88.0447,87.9467,88.0358,11467.0
2021-04-22 13:00:00,98.88,98.89,98.44,98.56,30441.0,88.0269,88.0358,87.6352,87.742,30441.0
2021-04-22 13:10:00,98.54,98.54,98.18,98.18,22917.0,87.7242,87.7242,87.4037,87.4037,22917.0
2021-04-22 13:20:00,98.18,98.55,98.18,98.5,22734.0,87.4037,87.7331,87.4037,87.6886,22734.0
2021-04-22 13:30:00,98.5,98.59,98.44,98.47,13906.0,87.6886,87.7687,87.6352,87.6619,13906.0
2021-04-22 13:40:00,98.47,98.47,98.2,98.24,21986.0,87.6619,87.6619,87.4215,87.4571,21986.0
2021-04-22 13:50:00,98.25,98.29,98.07,98.23,25402.0,87.466,87.5016,87.3058,87.4482,25402.0
2021-04-22 14:00:00,98.2,98.35,98.07,98.3,31626.0,87.4215,87.555,87.3058,87.5105,31626.0
2021-04-22 14:10:00,98.28,98.35,98.21,98.32,17285.0,87.4927,87.555,87.4304,87.5283,17285.0
2021-04-22 14:20:00,98.35,98.44,98.29,98.42,22776.0,87.555,87.6352,87.5016,87.6174,22776.0
2021-04-22 14:30:00,98.39,98.48,98.38,98.4,27252.0,87.5907,87.6708,87.5817,87.5996,27252.0
2021-04-22 14:40:00,98.41,98.55,98.37,98.5,50280.0,87.6085,87.7331,87.5728,87.6886,50280.0
2021-04-22 14:50:00,98.5,98.54,98.35,98.36,30863.0,87.6886,87.7242,87.555,87.5639,30863.0
2021-04-22 15:00:00,98.35,98.42,98.14,98.19,27949.0,87.555,87.6174,87.3681,87.4126,27949.0
2021-04-22 15:10:00,98.19,98.29,98.16,98.27,35217.0,87.4126,87.5016,87.3859,87.4838,35217.0
2021-04-22 15:20:00,98.25,98.34,98.2,98.34,47189.0,87.466,87.5461,87.4215,87.5461,47189.0
2021-04-22 15:30:00,98.33,98.44,98.3,98.38,40510.0,87.5372,87.6352,87.5105,87.5817,40510.0
2021-04-22 15:40:00,98.39,98.47,98.28,98.31,30482.0,87.5907,87.6619,87.4927,87.5194,30482.0
2021-04-22 15:50:00,98.3,98.39,98.16,98.31,76178.0,87.5105,87.5907,87.3859,87.5194,76178.0
2021-04-23 09:30:00,98.44,98.58,98.18,98.19,14867.0,87.6352,87.7598,87.4037,87.4126,14867.0
2021-04-23 09:40:00,98.24,98.24,97.98,98.2,10596.0,87.4571,87.4571,87.2257,87.4215,10596.0
2021-04-23 09:50:00,98.24,98.43,98.2,98.2,24218.0,87.4571,87.6263,87.4215,87.4215,24218.0
2021-04-23 10:00:00,98.23,98.46,98.2,98.35,13655.0,87.4482,87.653,87.4215,87.555,13655.0
2021-04-23 10:10:00,98.35,98.41,98.25,98.37,10703.0,87.555,87.6085,87.466,87.5728,10703.0
2021-04-23 10:20:00,98.36,98.41,98.31,98.36,8117.0,87.5639,87.6085,87.5194,87.5639,8117.0
2021-04-23 10:30:00,98.36,98.66,98.33,98.58,12123.0,87.5639,87.831,87.5372,87.7598,12123.0
2021-04-23 10:40:00,98.56,98.69,98.54,98.66,9204.0,87.742,87.8577,87.7242,87.831,9204.0
2021-04-23 10:50:00,98.64,98.94,98.59,98.94,9165.0,87.8132,88.0803,87.7687,88.0803,9165.0
2021-04-23 11:00:00,98.93,98.95,98.82,98.94,7959.0,88.0714,88.0892,87.9735,88.0803,7959.0
2021-04-23 11:10:00,98.96,99.11,98.95,99.08,7976.0,88.0981,88.2316,88.0892,88.2049,7976.0
2021-04-23 11:20:00,99.08,99.29,99.08,99.16,11769.0,88.2049,88.3919,88.2049,88.2761,11769.0
2021-04-23 11:30:00,99.2,99.25,99.12,99.18,6882.0,88.3117,88.3563,88.2405,88.2939,6882.0
2021-04-23 11:40:00,99.17,99.2,98.99,99.11,12029.0,88.285,88.3117,88.1248,88.2316,12029.0
2021-04-23 11:50:00,99.12,99.26,99.0,99.13,14309.0,88.2405,88.3652,88.1337,88.2494,14309.0
2021-04-23 12:00:00,99.12,99.21,99.1,99.15,11187.0,88.2405,88.3206,88.2227,88.2672,11187.0
2021-04-23 12:10:00,99.14,99.22,99.11,99.14,14093.0,88.2583,88.3296,88.2316,88.2583,14093.0
2021-04-23 12:20:00,99.14,99.16,98.89,98.89,11809.0,88.2583,88.2761,88.0358,88.0358,11809.0
2021-04-23 12:30:00,98.93,99.15,98.92,99.15,7378.0,88.0714,88.2672,88.0625,88.2672,7378.0
2021-04-23 12:40:00,99.15,99.28,99.13,99.25,10032.0,88.2672,88.383,88.2494,88.3563,10032.0
2021-04-23 12:50:00,99.31,99.33,99.27,99.27,3347.0,88.4097,88.4275,88.3741,88.3741,3347.0
2021-04-23 13:00:00,99.29,99.29,99.08,99.09,7663.0,88.3919,88.3919,88.2049,88.2138,7663.0
2021-04-23 13:10:00,99.1,99.22,99.1,99.18,7104.0,88.2227,88.3296,88.2227,88.2939,7104.0
2021-04-23 13:20:00,99.21,99.28,99.16,99.28,6056.0,88.3206,88.383,88.2761,88.383,6056.0
2021-04-23 13:30:00,99.29,99.32,99.23,99.3,8195.0,88.3919,88.4186,88.3385,88.4008,8195.0
2021-04-23 13:40:00,99.29,99.31,99.24,99.27,5475.0,88.3919,88.4097,88.3474,88.3741,5475.0
2021-04-23 13:50:00,99.26,99.32,99.24,99.27,7907.0,88.3652,88.4186,88.3474,88.3741,7907.0
2021-04-23 14:00:00,99.29,99.46,99.28,99.44,10257.0,88.3919,88.5432,88.383,88.5254,10257.0
2021-04-23 14:10:00,99.44,99.53,99.4,99.52,14673.0,88.5254,88.6055,88.4898,88.5966,14673.0
2021-04-23 14:20:00,99.5,99.52,99.4,99.47,11905.0,88.5788,88.5966,88.4898,88.5521,11905.0
2021-04-23 14:30:00,99.49,99.51,99.38,99.4,8495.0,88.5699,88.5877,88.472,88.4898,8495.0
2021-04-23 14:40:00,99.4,99.54,99.39,99.49,15044.0,88.4898,88.6144,88.4809,88.5699,15044.0
2021-04-23 14:50:00,99.49,99.57,99.46,99.48,11337.0,88.5699,88.6411,88.5432,88.561,11337.0
2021-04-23 15:00:00,99.49,99.58,99.48,99.55,11794.0,88.5699,88.65,88.561,88.6233,11794.0
2021-04-23 15:10:00,99.54,99.54,99.45,99.48,14158.0,88.6144,88.6144,88.5343,88.561,14158.0
2021-04-23 15:20:00,99.48,99.55,99.47,99.53,14654.0,88.561,88.6233,88.5521,88.6055,14654.0
2021-04-23 15:30:00,99.53,99.65,99.51,99.52,22888.0,88.6055,88.7124,88.5877,88.5966,22888.0
2021-04-23 15:40:00,99.52,99.53,99.44,99.5,41814.0,88.5966,88.6055,88.5254,88.5788,41814.0
2021-04-23 15:50:00,99.52,99.6,99.2,99.21,148022.0,88.5966,88.6678,88.3117,88.3206,148022.0
2021-04-26 09:30:00,99.19,99.76,98.86,99.73,44486.0,88.3028,88.8103,88.0091,88.7836,44486.0
2021-04-26 09:40:00,99.6,99.78,99.26,99.66,16876.0,88.6678,88.8281,88.3652,88.7213,16876.0
2021-04-26 09:50:00,99.59,99.59,99.31,99.4,7218.0,88.6589,88.6589,88.4097,88.4898,7218.0
2021-04-26 10:00:00,99.4,99.73,99.4,99.73,15087.0,88.4898,88.7836,88.4898,88.7836,15087.0
2021-04-26 10:10:00,99.67,99.78,99.62,99.68,6158.0,88.7302,88.8281,88.6856,88.7391,6158.0
2021-04-26 10:20:00,99.62,99.77,99.51,99.51,8495.0,88.6856,88.8192,88.5877,88.5877,8495.0
2021-04-26 10:30:00,99.51,99.59,99.41,99.52,7468.0,88.5877,88.6589,88.4987,88.5966,7468.0
2021-04-26 10:40:00,99.49,99.66,99.48,99.63,23726.0,88.5699,88.7213,88.561,88.6945,23726.0
2021-04-26 10:50:00,99.59,99.61,99.29,99.29,23321.0,88.6589,88.6767,88.3919,88.3919,23321.0
2021-04-26 11:00:00,99.31,99.43,99.28,99.3,11173.0,88.4097,88.5165,88.383,88.4008,11173.0
2021-04-26 11:10:00,99.29,99.37,99.19,99.22,13181.0,88.3919,88.4631,88.3028,88.3296,13181.0
2021-04-26 11:20:00,99.2,99.3,99.18,99.21,7357.0,88.3117,88.4008,88.2939,88.3206,7357.0
2021-04-26 11:30:00,99.22,99.3,99.13,99.24,11644.0,88.3296,88.4008,88.2494,88.3474,11644.0
2021-04-26 11:40:00,99.23,99.28,99.22,99.28,4822.0,88.3385,88.383,88.3296,88.383,4822.0
2021-04-26 11:50:00,99.29,99.29,99.18,99.19,3904.0,88.3919,88.3919,88.2939,88.3028,3904.0
2021-04-26 12:00:00,99.21,99.25,99.12,99.15,7464.0,88.3206,88.3563,88.2405,88.2672,7464.0
2021-04-26 12:10:00,99.14,99.14,99.07,99.08,6143.0,88.2583,88.2583,88.196,88.2049,6143.0
2021-04-26 12:20:00,99.08,99.15,99.04,99.08,5596.0,88.2049,88.2672,88.1693,88.2049,5596.0
2021-04-26 12:30:00,99.07,99.09,99.03,99.06,4830.0,88.196,88.2138,88.1604,88.1871,4830.0
2021-04-26 12:40:00,99.09,99.23,99.09,99.21,2523.0,88.2138,88.3385,88.2138,88.3206,2523.0
2021-04-26 12:50:00,99.24,99.25,99.18,99.19,5606.0,88.3474,88.3563,88.2939,88.3028,5606.0
2021-04-26 13:00:00,99.17,99.18,99.11,99.13,3743.0,88.285,88.2939,88.2316,88.2494,3743.0
2021-04-26 13:10:00,99.13,99.16,99.02,99.03,7661.0,88.2494,88.2761,88.1515,88.1604,7661.0
2021-04-26 13:20:00,99.03,99.18,99.01,99.17,6960.0,88.1604,88.2939,88.1426,88.285,6960.0
2021-04-26 13:30:00,99.17,99.17,99.04,99.09,5841.0,88.285,88.285,88.1693,88.2138,5841.0
2021-04-26 13:40:00,99.09,99.13,99.06,99.1,6075.0,88.2138,88.2494,88.1871,88.2227,6075.0
2021-04-26 13:50:00,99.1,99.12,99.08,99.12,4650.0,88.2227,88.2405,88.2049,88.2405,4650.0
2021-04-26 14:00:00,99.12,99.12,99.02,99.04,8327.0,88.2405,88.2405,88.1515,88.1693,8327.0
2021-04-26 14:10:00,99.03,99.08,99.01,99.07,4572.0,88.1604,88.2049,88.1426,88.196,4572.0
2021-04-26 14:20:00,99.08,99.09,99.02,99.04,6423.0,88.2049,88.2138,88.1515,88.1693,6423.0
2021-04-26 14:30:00,99.06,99.06,98.99,99.01,8781.0,88.1871,88.1871,88.1248,88.1426,8781.0
2021-04-26 14:40:00,99.0,99.13,98.97,99.12,9172.0,88.1337,88.2494,88.107,88.2405,9172.0
2021-04-26 14:50:00,99.11,99.12,99.06,99.09,6492.0,88.2316,88.2405,88.1871,88.2138,6492.0
2021-04-26 15:00:00,99.09,99.11,99.02,99.07,8740.0,88.2138,88.2316,88.1515,88.196,8740.0
2021-04-26 15:10:00,99.06,99.1,98.9,99.06,43766.0,88.1871,88.2227,88.0447,88.1871,43766.0
2021-04-26 15:20:00,99.04,99.09,98.72,98.73,15792.0,88.1693,88.2138,87.8844,87.8933,15792.0
2021-04-26 15:30:00,98.65,98.74,98.56,98.71,18306.0,87.8221,87.9022,87.742,87.8755,18306.0
2021-04-26 15:40:00,98.69,98.72,98.56,98.56,22910.0,87.8577,87.8844,87.742,87.742,22910.0
2021-04-26 15:50:00,98.54,98.85,98.54,98.84,89517.0,87.7242,88.0002,87.7242,87.9913,89517.0
2021-04-27 09:30:00,98.52,98.68,98.13,98.14,29513.0,87.7064,87.8488,87.3592,87.3681,29513.0
2021-04-27 09:40:00,98.18,98.86,98.14,98.79,11155.0,87.4037,88.0091,87.3681,87.9467,11155.0
2021-04-27 09:50:00,98.79,98.82,98.54,98.55,11648.0,87.9467,87.9735,87.7242,87.7331,11648.0
2021-04-27 10:00:00,98.58,98.71,98.55,98.62,14085.0,87.7598,87.8755,87.7331,87.7954,14085.0
2021-04-27 10:10:00,98.59,98.78,98.59,98.71,10783.0,87.7687,87.9378,87.7687,87.8755,10783.0
2021-04-27 10:20:00,98.73,98.76,98.61,98.74,8479.0,87.8933,87.92,87.7865,87.9022,8479.0
2021-04-27 10:30:00,98.75,98.78,98.52,98.55,9144.0,87.9111,87.9378,87.7064,87.7331,9144.0
2021-04-27 10:40:00,98.52,98.76,98.51,98.74,7083.0,87.7064,87.92,87.6975,87.9022,7083.0
2021-04-27 10:50:00,98.7,98.73,98.54,98.72,8516.0,87.8666,87.8933,87.7242,87.8844,8516.0
2021-04-27 11:00:00,98.71,98.85,98.7,98.83,4526.0,87.8755,88.0002,87.8666,87.9824,4526.0
2021-04-27 11:10:00,98.84,98.87,98.76,98.78,8913.0,87.9913,88.018,87.92,87.9378,8913.0
2021-04-27 11:20:00,98.81,98.88,98.78,98.88,5030.0,87.9646,88.0269,87.9378,88.0269,5030.0
2021-04-27 11:30:00,98.87,98.89,98.81,98.87,3145.0,88.018,88.0358,87.9646,88.018,3145.0
2021-04-27 11:40:00,98.84,98.89,98.74,98.75,4215.0,87.9913,88.0358,87.9022,87.9111,4215.0
2021-04-27 11:50:00,98.75,98.91,98.75,98.78,3375.0,87.9111,88.0536,87.9111,87.9378,3375.0
2021-04-27 12:00:00,98.81,98.95,98.81,98.92,4183.0,87.9646,88.0892,87.9646,88.0625,4183.0
2021-04-27 12:10:00,98.91,98.92,98.8,98.9,10895.0,88.0536,88.0625,87.9556,88.0447,10895.0
2021-04-27 12:20:00,98.9,98.91,98.8,98.86,6590.0,88.0447,88.0536,87.9556,88.0091,6590.0
2021-04-27 12:30:00,98.89,98.91,98.78,98.83,6906.0,88.0358,88.0536,87.9378,87.9824,6906.0
2021-04-27 12:40:00,98.83,98.83,98.73,98.76,5236.0,87.9824,87.9824,87.8933,87.92,5236.0
2021-04-27 12:50:00,98.74,98.75,98.66,98.69,6343.0,87.9022,87.9111,87.831,87.8577,6343.0
2021-04-27 13:00:00,98.69,98.72,98.61,98.72,9881.0,87.8577,87.8844,87.7865,87.8844,9881.0
2021-04-27 13:10:00,98.69,98.77,98.69,98.72,5731.0,87.8577,87.9289,87.8577,87.8844,5731.0
2021-04-27 13:20:00,98.72,98.75,98.64,98.65,8710.0,87.8844,87.9111,87.8132,87.8221,8710.0
2021-04-27 13:30:00,98.67,98.71,98.58,98.71,7544.0,87.8399,87.8755,87.7598,87.8755,7544.0
2021-04-27 13:40:00,98.71,98.71,98.6,98.63,5542.0,87.8755,87.8755,87.7776,87.8043,5542.0
2021-04-27 13:50:00,98.62,98.66,98.6,98.62,6743.0,87.7954,87.831,87.7776,87.7954,6743.0
2021-04-27 14:00:00,98.61,98.62,98.47,98.61,9983.0,87.7865,87.7954,87.6619,87.7865,9983.0
2021-04-27 14:10:00,98.66,98.71,98.6,98.71,9107.0,87.831,87.8755,87.7776,87.8755,9107.0
2021-04-27 14:20:00,98.72,98.72,98.63,98.67,6216.0,87.8844,87.8844,87.8043,87.8399,6216.0
2021-04-27 14:30:00,98.67,98.72,98.62,98.62,17285.0,87.8399,87.8844,87.7954,87.7954,17285.0
2021-04-27 14:40:00,98.62,98.64,98.59,98.6,4875.0,87.7954,87.8132,87.7687,87.7776,4875.0
2021-04-27 14:50:00,98.61,98.62,98.57,98.62,3945.0,87.7865,87.7954,87.7509,87.7954,3945.0
2021-04-27 15:00:00,98.61,98.63,98.55,98.57,8312.0,87.7865,87.8043,87.7331,87.7509,8312.0
2021-04-27 15:10:00,98.58,98.76,98.58,98.76,7930.0,87.7598,87.92,87.7598,87.92,7930.0
2021-04-27 15:20:00,98.75,98.8,98.72,98.8,5780.0,87.9111,87.9556,87.8844,87.9556,5780.0
2021-04-27 15:30:00,98.79,98.9,98.74,98.89,12016.0,87.9467,88.0447,87.9022,88.0358,12016.0
2021-04-27 15:40:00,98.88,98.93,98.81,98.92,15026.0,88.0269,88.0714,87.9646,88.0625,15026.0
2021-04-27 15:50:00,98.93,99.23,98.81,99.13,170171.0,88.0714,88.3385,87.9646,88.2494,170171.0
2021-04-28 09:30:00,99.06,99.14,98.39,98.45,61892.0,88.1871,88.2583,87.5907,87.6441,61892.0
2021-04-28 09:40:00,98.59,98.76,98.43,98.48,38343.0,87.7687,87.92,87.6263,87.6708,38343.0
2021-04-28 09:50:00,98.55,99.0,98.51,98.95,34546.0,87.7331,88.1337,87.6975,88.0892,34546.0
2021-04-28 10:00:00,98.93,98.93,98.74,98.8,10802.0,88.0714,88.0714,87.9022,87.9556,10802.0
2021-04-28 10:10:00,98.79,98.89,98.41,98.41,15298.0,87.9467,88.0358,87.6085,87.6085,15298.0
2021-04-28 10:20:00,98.44,98.47,98.1,98.3,41076.0,87.6352,87.6619,87.3325,87.5105,41076.0
2021-04-28 10:30:00,98.27,98.36,98.25,98.33,29412.0,87.4838,87.5639,87.466,87.5372,29412.0
2021-04-28 10:40:00,98.32,98.36,98.18,98.32,22516.0,87.5283,87.5639,87.4037,87.5283,22516.0
2021-04-28 10:50:00,98.32,98.32,98.17,98.18,12973.0,87.5283,87.5283,87.3948,87.4037,12973.0
2021-04-28 11:00:00,98.17,98.34,98.17,98.31,17249.0,87.3948,87.5461,87.3948,87.5194,17249.0
2021-04-28 11:10:00,98.33,98.34,98.15,98.17,16309.0,87.5372,87.5461,87.377,87.3948,16309.0
2021-04-28 11:20:00,98.17,98.31,98.16,98.26,25509.0,87.3948,87.5194,87.3859,87.4749,25509.0
2021-04-28 11:30:00,98.26,98.34,98.2,98.34,11149.0,87.4749,87.5461,87.4215,87.5461,11149.0
2021-04-28 11:40:00,98.35,98.4,98.27,98.28,10740.0,87.555,87.5996,87.4838,87.4927,10740.0
2021-04-28 11:50:00,98.28,98.32,98.22,98.25,10861.0,87.4927,87.5283,87.4393,87.466,10861.0
2021-04-28 12:00:00,98.23,98.24,98.06,98.09,19328.0,87.4482,87.4571,87.2969,87.3236,19328.0
2021-04-28 12:10:00,98.08,98.11,98.03,98.09,11542.0,87.3147,87.3414,87.2702,87.3236,11542.0
2021-04-28 12:20:00,98.09,98.14,98.02,98.08,7513.0,87.3236,87.3681,87.2613,87.3147,7513.0
2021-04-28 12:30:00,98.08,98.08,97.97,97.97,14064.0,87.3147,87.3147,87.2168,87.2168,14064.0
2021-04-28 12:40:00,97.97,98.05,97.96,98.05,8204.0,87.2168,87.288,87.2078,87.288,8204.0
2021-04-28 12:50:00,98.04,98.05,97.88,97.93,22083.0,87.2791,87.288,87.1366,87.1811,22083.0
2021-04-28 13:00:00,97.93,97.99,97.85,97.86,15176.0,87.1811,87.2346,87.1099,87.1188,15176.0
2021-04-28 13:10:00,97.89,97.91,97.82,97.84,14247.0,87.1455,87.1633,87.0832,87.101,14247.0
2021-04-28 13:20:00,97.82,97.85,97.72,97.8,38413.0,87.0832,87.1099,86.9942,87.0654,38413.0
2021-04-28 13:30:00,97.8,97.95,97.78,97.85,16192.0,87.0654,87.1989,87.0476,87.1099,16192.0
2021-04-28 13:40:00,97.85,97.85,97.73,97.75,24409.0,87.1099,87.1099,87.0031,87.0209,24409.0
2021-04-28 13:50:00,97.75,97.8,97.66,97.79,13741.0,87.0209,87.0654,86.9408,87.0565,13741.0
2021-04-28 14:00:00,97.8,97.93,97.66,97.8,19104.0,87.0654,87.1811,86.9408,87.0654,19104.0
2021-04-28 14:10:00,97.78,97.79,97.47,97.57,21693.0,87.0476,87.0565,86.7716,86.8607,21693.0
2021-04-28 14:20:00,97.58,97.8,97.58,97.71,11695.0,86.8696,87.0654,86.8696,86.9853,11695.0
2021-04-28 14:30:00,97.71,98.0,97.59,97.92,12529.0,86.9853,87.2435,86.8785,87.1722,12529.0
2021-04-28 14:40:00,97.96,97.99,97.78,97.82,20453.0,87.2078,87.2346,87.0476,87.0832,20453.0
2021-04-28 14:50:00,97.81,97.92,97.79,97.82,16364.0,87.0743,87.1722,87.0565,87.0832,16364.0
2021-04-28 15:00:00,97.85,97.9,97.73,97.75,29436.0,87.1099,87.1544,87.0031,87.0209,29436.0
2021-04-28 15:10:00,97.74,97.78,97.45,97.56,42260.0,87.012,87.0476,86.7538,86.8518,42260.0
2021-04-28 15:20:00,97.55,97.66,97.5,97.63,28548.0,86.8429,86.9408,86.7983,86.9141,28548.0
2021-04-28 15:30:00,97.63,97.67,97.54,97.62,34895.0,86.9141,86.9497,86.8339,86.9052,34895.0
2021-04-28 15:40:00,97.63,97.71,97.6,97.7,47427.0,86.9141,86.9853,86.8874,86.9764,47427.0
2021-04-28 15:50:00,97.7,97.85,97.62,97.84,149725.0,86.9764,87.1099,86.9052,87.101,149725.0
2021-04-29 09:30:00,98.4,98.45,97.8,98.37,25491.0,87.5996,87.6441,87.0654,87.5728,25491.0
2021-04-29 09:40:00,98.31,98.57,98.23,98.55,9543.0,87.5194,87.7509,87.4482,87.7331,9543.0
2021-04-29 09:50:00,98.58,98.74,98.39,98.58,15150.0,87.7598,87.9022,87.5907,87.7598,15150.0
2021-04-29 10:00:00,98.44,98.77,98.34,98.7,46851.0,87.6352,87.9289,87.5461,87.8666,46851.0
2021-04-29 10:10:00,98.73,98.81,98.66,98.77,29312.0,87.8933,87.9646,87.831,87.9289,29312.0
2021-04-29 10:20:00,98.73,98.79,98.59,98.59,15269.0,87.8933,87.9467,87.7687,87.7687,15269.0
2021-04-29 10:30:00,98.62,98.79,98.57,98.79,13480.0,87.7954,87.9467,87.7509,87.9467,13480.0
2021-04-29 10:40:00,98.79,98.93,98.62,98.62,23876.0,87.9467,88.0714,87.7954,87.7954,23876.0
2021-04-29 10:50:00,98.66,98.89,98.63,98.85,17989.0,87.831,88.0358,87.8043,88.0002,17989.0
2021-04-29 11:00:00,98.87,98.89,98.59,98.6,20357.0,88.018,88.0358,87.7687,87.7776,20357.0
2021-04-29 11:10:00,98.63,98.68,98.58,98.68,11248.0,87.8043,87.8488,87.7598,87.8488,11248.0
2021-04-29 11:20:00,98.65,98.65,98.5,98.55,12739.0,87.8221,87.8221,87.6886,87.7331,12739.0
2021-04-29 11:30:00,98.55,98.66,98.52,98.6,10209.0,87.7331,87.831,87.7064,87.7776,10209.0
2021-04-29 11:40:00,98.6,98.67,98.58,98.59,19354.0,87.7776,87.8399,87.7598,87.7687,19354.0
2021-04-29 11:50:00,98.61,98.65,98.43,98.49,14191.0,87.7865,87.8221,87.6263,87.6797,14191.0
2021-04-29 12:00:00,98.48,98.51,98.27,98.31,9799.0,87.6708,87.6975,87.4838,87.5194,9799.0
2021-04-29 12:10:00,98.33,98.51,98.23,98.51,67540.0,87.5372,87.6975,87.4482,87.6975,67540.0
2021-04-29 12:20:00,98.55,98.76,98.54,98.62,14742.0,87.7331,87.92,87.7242,87.7954,14742.0
2021-04-29 12:30:00,98.6,98.64,98.5,98.59,16411.0,87.7776,87.8132,87.6886,87.7687,16411.0
2021-04-29 12:40:00,98.61,98.66,98.57,98.64,15614.0,87.7865,87.831,87.7509,87.8132,15614.0
2021-04-29 12:50:00,98.63,98.86,98.63,98.86,24142.0,87.8043,88.0091,87.8043,88.0091,24142.0
2021-04-29 13:00:00,98.87,98.95,98.81,98.92,20057.0,88.018,88.0892,87.9646,88.0625,20057.0
2021-04-29 13:10:00,98.93,98.99,98.89,98.97,17222.0,88.0714,88.1248,88.0358,88.107,17222.0
2021-04-29 13:20:00,98.98,99.03,98.93,98.96,23166.0,88.1159,88.1604,88.0714,88.0981,23166.0
2021-04-29 13:30:00,98.97,99.0,98.9,98.96,14850.0,88.107,88.1337,88.0447,88.0981,14850.0
2021-04-29 13:40:00,98.95,99.08,98.93,99.05,13913.0,88.0892,88.2049,88.0714,88.1782,13913.0
2021-04-29 13:50:00,99.06,99.24,99.05,99.23,14823.0,88.1871,88.3474,88.1782,88.3385,14823.0
2021-04-29 14:00:00,99.22,99.28,99.2,99.2,19273.0,88.3296,88.383,88.3117,88.3117,19273.0
2021-04-29 14:10:00,99.23,99.34,99.21,99.31,21180.0,88.3385,88.4364,88.3206,88.4097,21180.0
2021-04-29 14:20:00,99.32,99.38,99.31,99.35,20358.0,88.4186,88.472,88.4097,88.4453,20358.0
2021-04-29 14:30:00,99.36,99.52,99.32,99.52,26136.0,88.4542,88.5966,88.4186,88.5966,26136.0
2021-04-29 14:40:00,99.51,99.63,99.48,99.55,25089.0,88.5877,88.6945,88.561,88.6233,25089.0
2021-04-29 14:50:00,99.57,99.6,99.5,99.51,18789.0,88.6411,88.6678,88.5788,88.5877,18789.0
2021-04-29 15:00:00,99.53,99.57,99.47,99.53,19089.0,88.6055,88.6411,88.5521,88.6055,19089.0
2021-04-29 15:10:00,99.53,99.67,99.48,99.6,39245.0,88.6055,88.7302,88.561,88.6678,39245.0
2021-04-29 15:20:00,99.61,99.76,99.61,99.68,23247.0,88.6767,88.8103,88.6767,88.7391,23247.0
2021-04-29 15:30:00,99.69,99.69,99.37,99.37,39549.0,88.748,88.748,88.4631,88.4631,39549.0
2021-04-29 15:40:00,99.38,99.43,99.24,99.28,73519.0,88.472,88.5165,88.3474,88.383,73519.0
2021-04-29 15:50:00,99.28,99.38,99.1,99.37,113858.0,88.383,88.472,88.2227,88.4631,113858.0
2021-04-30 09:30:00,98.79,99.2,98.66,98.71,37073.0,87.9467,88.3117,87.831,87.8755,37073.0
2021-04-30 09:40:00,98.78,98.96,98.36,98.48,24443.0,87.9378,88.0981,87.5639,87.6708,24443.0
2021-04-30 09:50:00,98.43,98.49,98.16,98.19,16982.0,87.6263,87.6797,87.3859,87.4126,16982.0
2021-04-30 10:00:00,98.19,98.36,98.17,98.29,9514.0,87.4126,87.5639,87.3948,87.5016,9514.0
2021-04-30 10:10:00,98.3,98.3,98.07,98.23,7474.0,87.5105,87.5105,87.3058,87.4482,7474.0
2021-04-30 10:20:00,98.25,98.36,98.11,98.36,6943.0,87.466,87.5639,87.3414,87.5639,6943.0
2021-04-30 10:30:00,98.35,98.39,98.14,98.21,12174.0,87.555,87.5907,87.3681,87.4304,12174.0
2021-04-30 10:40:00,98.2,98.25,98.12,98.12,12421.0,87.4215,87.466,87.3503,87.3503,12421.0
2021-04-30 10:50:00,98.12,98.15,97.98,98.12,16442.0,87.3503,87.377,87.2257,87.3503,16442.0
2021-04-30 11:00:00,98.1,98.19,98.05,98.07,9429.0,87.3325,87.4126,87.288,87.3058,9429.0
2021-04-30 11:10:00,98.05,98.08,97.83,97.85,17012.0,87.288,87.3147,87.0921,87.1099,17012.0
2021-04-30 11:20:00,97.83,97.93,97.78,97.81,56176.0,87.0921,87.1811,87.0476,87.0743,56176.0
2021-04-30 11:30:00,97.8,97.86,97.73,97.81,12931.0,87.0654,87.1188,87.0031,87.0743,12931.0
2021-04-30 11:40:00,97.8,98.05,97.79,97.99,31366.0,87.0654,87.288,87.0565,87.2346,31366.0
2021-04-30 11:50:00,97.99,97.99,97.84,97.91,11701.0,87.2346,87.2346,87.101,87.1633,11701.0
2021-04-30 12:00:00,97.93,97.93,97.75,97.87,47781.0,87.1811,87.1811,87.0209,87.1277,47781.0
2021-04-30 12:10:00,97.86,97.87,97.57,97.62,22006.0,87.1188,87.1277,86.8607,86.9052,22006.0
2021-04-30 12:20:00,97.62,97.77,97.62,97.77,16179.0,86.9052,87.0387,86.9052,87.0387,16179.0
2021-04-30 12:30:00,97.79,97.87,97.72,97.72,17776.0,87.0565,87.1277,86.9942,86.9942,17776.0
2021-04-30 12:40:00,97.72,97.81,97.71,97.78,17541.0,86.9942,87.0743,86.9853,87.0476,17541.0
2021-04-30 12:50:00,97.8,97.85,97.65,97.71,12526.0,87.0654,87.1099,86.9319,86.9853,12526.0
2021-04-30 13:00:00,97.68,97.71,97.59,97.67,27200.0,86.9586,86.9853,86.8785,86.9497,27200.0
2021-04-30 13:10:00,97.65,97.78,97.64,97.74,22292.0,86.9319,87.0476,86.923,87.012,22292.0
2021-04-30 13:20:00,97.74,97.83,97.7,97.8,13909.0,87.012,87.0921,86.9764,87.0654,13909.0
2021-04-30 13:30:00,97.8,97.85,97.77,97.82,44118.0,87.0654,87.1099,87.0387,87.0832,44118.0
2021-04-30 13:40:00,97.8,97.81,97.61,97.62,17510.0,87.0654,87.0743,86.8963,86.9052,17510.0
2021-04-30 13:50:00,97.63,97.65,97.45,97.5,25769.0,86.9141,86.9319,86.7538,86.7983,25769.0
2021-04-30 14:00:00,97.5,97.63,97.5,97.55,15914.0,86.7983,86.9141,86.7983,86.8429,15914.0
2021-04-30 14:10:00,97.53,97.74,97.53,97.72,21246.0,86.825,87.012,86.825,86.9942,21246.0
2021-04-30 14:20:00,97.7,97.73,97.6,97.71,22133.0,86.9764,87.0031,86.8874,86.9853,22133.0
2021-04-30 14:30:00,97.71,97.78,97.68,97.71,34065.0,86.9853,87.0476,86.9586,86.9853,34065.0
2021-04-30 14:40:00,97.7,97.73,97.61,97.62,26909.0,86.9764,87.0031,86.8963,86.9052,26909.0
2021-04-30 14:50:00,97.62,97.62,97.45,97.47,78880.0,86.9052,86.9052,86.7538,86.7716,78880.0
2021-04-30 15:00:00,97.47,97.58,97.42,97.53,67276.0,86.7716,86.8696,86.7271,86.825,67276.0
2021-04-30 15:10:00,97.53,97.61,97.46,97.46,45857.0,86.825,86.8963,86.7627,86.7627,45857.0
2021-04-30 15:20:00,97.46,97.63,97.45,97.55,66455.0,86.7627,86.9141,86.7538,86.8429,66455.0
2021-04-30 15:30:00,97.56,97.62,97.41,97.59,106828.0,86.8518,86.9052,86.7182,86.8785,106828.0
2021-04-30 15:40:00,97.58,97.66,97.37,97.5,113815.0,86.8696,86.9408,86.6826,86.7983,113815.0
2021-04-30 15:50:00,97.49,97.53,97.24,97.49,283826.0,86.7894,86.825,86.5669,86.7894,283826.0
2021-05-03 09:30:00,98.44,98.97,97.83,98.91,87414.0,87.6352,88.107,87.0921,88.0536,87414.0
2021-05-03 09:40:00,98.91,99.39,98.89,99.21,37998.0,88.0536,88.4809,88.0358,88.3206,37998.0
2021-05-03 09:50:00,99.23,99.37,99.11,99.32,39437.0,88.3385,88.4631,88.2316,88.4186,39437.0
2021-05-03 10:00:00,99.27,99.36,99.09,99.24,21611.0,88.3741,88.4542,88.2138,88.3474,21611.0
2021-05-03 10:10:00,99.24,99.46,99.24,99.37,19705.0,88.3474,88.5432,88.3474,88.4631,19705.0
2021-05-03 10:20:00,99.39,99.47,99.28,99.41,20097.0,88.4809,88.5521,88.383,88.4987,20097.0
2021-05-03 10:30:00,99.46,99.54,99.29,99.29,14856.0,88.5432,88.6144,88.3919,88.3919,14856.0
2021-05-03 10:40:00,99.28,99.39,99.28,99.33,11045.0,88.383,88.4809,88.383,88.4275,11045.0
2021-05-03 10:50:00,99.33,99.34,99.1,99.15,14766.0,88.4275,88.4364,88.2227,88.2672,14766.0
2021-05-03 11:00:00,99.14,99.14,98.95,98.98,8772.0,88.2583,88.2583,88.0892,88.1159,8772.0
2021-05-03 11:10:00,98.95,98.95,98.67,98.86,19137.0,88.0892,88.0892,87.8399,88.0091,19137.0
2021-05-03 11:20:00,98.83,98.88,98.78,98.87,15150.0,87.9824,88.0269,87.9378,88.018,15150.0
2021-05-03 11:30:00,98.86,99.11,98.85,98.89,13785.0,88.0091,88.2316,88.0002,88.0358,13785.0
2021-05-03 11:40:00,98.87,99.04,98.85,99.02,10138.0,88.018,88.1693,88.0002,88.1515,10138.0
2021-05-03 11:50:00,99.03,99.03,98.82,98.82,20726.0,88.1604,88.1604,87.9735,87.9735,20726.0
2021-05-03 12:00:00,98.8,98.86,98.75,98.85,7992.0,87.9556,88.0091,87.9111,88.0002,7992.0
2021-05-03 12:10:00,98.84,98.94,98.8,98.85,16119.0,87.9913,88.0803,87.9556,88.0002,16119.0
2021-05-03 12:20:00,98.84,98.87,98.74,98.76,7447.0,87.9913,88.018,87.9022,87.92,7447.0
2021-05-03 12:30:00,98.76,98.84,98.73,98.84,3967.0,87.92,87.9913,87.8933,87.9913,3967.0
2021-05-03 12:40:00,98.84,98.85,98.77,98.81,22514.0,87.9913,88.0002,87.9289,87.9646,22514.0
2021-05-03 12:50:00,98.81,98.81,98.75,98.78,4626.0,87.9646,87.9646,87.9111,87.9378,4626.0
2021-05-03 13:00:00,98.78,98.82,98.74,98.74,6585.0,87.9378,87.9735,87.9022,87.9022,6585.0
2021-05-03 13:10:00,98.75,98.8,98.71,98.71,4891.0,87.9111,87.9556,87.8755,87.8755,4891.0
2021-05-03 13:20:00,98.72,98.81,98.66,98.81,17146.0,87.8844,87.9646,87.831,87.9646,17146.0
2021-05-03 13:30:00,98.82,98.98,98.77,98.96,8750.0,87.9735,88.1159,87.9289,88.0981,8750.0
2021-05-03 13:40:00,98.95,99.06,98.92,99.04,7028.0,88.0892,88.1871,88.0625,88.1693,7028.0
2021-05-03 13:50:00,99.04,99.08,99.0,99.04,10850.0,88.1693,88.2049,88.1337,88.1693,10850.0
2021-05-03 14:00:00,99.05,99.09,98.94,98.95,13395.0,88.1782,88.2138,88.0803,88.0892,13395.0
2021-05-03 14:10:00,98.94,98.95,98.84,98.94,14672.0,88.0803,88.0892,87.9913,88.0803,14672.0
2021-05-03 14:20:00,98.95,99.01,98.91,99.0,11212.0,88.0892,88.1426,88.0536,88.1337,11212.0
2021-05-03 14:30:00,99.0,99.08,99.0,99.08,14485.0,88.1337,88.2049,88.1337,88.2049,14485.0
2021-05-03 14:40:00,99.08,99.13,99.02,99.08,13922.0,88.2049,88.2494,88.1515,88.2049,13922.0
2021-05-03 14:50:00,99.09,99.14,99.04,99.05,20860.0,88.2138,88.2583,88.1693,88.1782,20860.0
2021-05-03 15:00:00,99.02,99.02,98.94,99.0,11668.0,88.1515,88.1515,88.0803,88.1337,11668.0
2021-05-03 15:10:00,98.98,98.98,98.85,98.88,8412.0,88.1159,88.1159,88.0002,88.0269,8412.0
2021-05-03 15:20:00,98.89,98.96,98.88,98.93,12216.0,88.0358,88.0981,88.0269,88.0714,12216.0
2021-05-03 15:30:00,98.94,99.17,98.86,99.13,20506.0,88.0803,88.285,88.0091,88.2494,20506.0
2021-05-03 15:40:00,99.13,99.14,99.07,99.1,25469.0,88.2494,88.2583,88.196,88.2227,25469.0
2021-05-03 15:50:00,99.12,99.12,98.91,99.05,49406.0,88.2405,88.2405,88.0536,88.1782,49406.0
2021-05-04 09:30:00,98.65,99.41,98.33,99.16,33236.0,87.8221,88.4987,87.5372,88.2761,33236.0
2021-05-04 09:40:00,99.24,99.24,98.62,98.62,8285.0,88.3474,88.3474,87.7954,87.7954,8285.0
2021-05-04 09:50:00,98.62,99.06,98.6,99.04,18087.0,87.7954,88.1871,87.7776,88.1693,18087.0
2021-05-04 10:00:00,99.08,99.25,98.91,99.16,26469.0,88.2049,88.3563,88.0536,88.2761,26469.0
2021-05-04 10:10:00,99.16,99.46,99.14,99.36,26413.0,88.2761,88.5432,88.2583,88.4542,26413.0
2021-05-04 10:20:00,99.4,99.4,99.15,99.28,17226.0,88.4898,88.4898,88.2672,88.383,17226.0
2021-05-04 10:30:00,99.27,99.27,99.0,99.12,18127.0,88.3741,88.3741,88.1337,88.2405,18127.0
2021-05-04 10:40:00,99.19,99.21,98.97,99.04,12625.0,88.3028,88.3206,88.107,88.1693,12625.0
2021-05-04 10:50:00,99.06,99.11,98.78,98.86,33815.0,88.1871,88.2316,87.9378,88.0091,33815.0
2021-05-04 11:00:00,98.86,99.05,98.82,99.04,35600.0,88.0091,88.1782,87.9735,88.1693,35600.0
2021-05-04 11:10:00,99.01,99.07,98.75,99.06,45318.0,88.1426,88.196,87.9111,88.1871,45318.0
2021-05-04 11:20:00,99.03,99.24,98.99,99.24,25113.0,88.1604,88.3474,88.1248,88.3474,25113.0
2021-05-04 11:30:00,99.2,99.39,99.16,99.36,28749.0,88.3117,88.4809,88.2761,88.4542,28749.0
2021-05-04 11:40:00,99.34,99.37,99.22,99.37,24945.0,88.4364,88.4631,88.3296,88.4631,24945.0
2021-05-04 11:50:00,99.33,99.36,99.23,99.34,17176.0,88.4275,88.4542,88.3385,88.4364,17176.0
2021-05-04 12:00:00,99.31,99.35,99.23,99.28,18579.0,88.4097,88.4453,88.3385,88.383,18579.0
2021-05-04 12:10:00,99.29,99.51,99.28,99.46,28676.0,88.3919,88.5877,88.383,88.5432,28676.0
2021-05-04 12:20:00,99.48,99.51,99.4,99.46,18640.0,88.561,88.5877,88.4898,88.5432,18640.0
2021-05-04 12:30:00,99.44,99.47,99.35,99.4,23922.0,88.5254,88.5521,88.4453,88.4898,23922.0
2021-05-04 12:40:00,99.4,99.55,99.39,99.52,23990.0,88.4898,88.6233,88.4809,88.5966,23990.0
2021-05-04 12:50:00,99.52,99.61,99.48,99.54,43406.0,88.5966,88.6767,88.561,88.6144,43406.0
2021-05-04 13:00:00,99.56,99.78,99.54,99.74,12770.0,88.6322,88.8281,88.6144,88.7925,12770.0
2021-05-04 13:10:00,99.72,99.8,99.7,99.72,15885.0,88.7747,88.8459,88.7569,88.7747,15885.0
2021-05-04 13:20:00,99.73,99.92,99.72,99.89,19160.0,88.7836,88.9527,88.7747,88.926,19160.0
2021-05-04 13:30:00,99.88,99.99,99.86,99.95,18187.0,88.9171,89.015,88.8993,88.9794,18187.0
2021-05-04 13:40:00,99.95,100.05,99.89,99.91,25216.0,88.9794,89.0684,88.926,88.9438,25216.0
2021-05-04 13:50:00,99.9,99.91,99.75,99.88,12715.0,88.9349,88.9438,88.8014,88.9171,12715.0
2021-05-04 14:00:00,99.88,100.08,99.88,100.0,13211.0,88.9171,89.0952,88.9171,89.0239,13211.0
2021-05-04 14:10:00,100.02,100.16,100.0,100.1,8643.0,89.0417,89.1664,89.0239,89.113,8643.0
2021-05-04 14:20:00,100.09,100.15,100.01,100.08,14539.0,89.1041,89.1575,89.0328,89.0952,14539.0
2021-05-04 14:30:00,100.11,100.28,100.09,100.21,33408.0,89.1219,89.2732,89.1041,89.2109,33408.0
2021-05-04 14:40:00,100.22,100.29,100.16,100.27,21651.0,89.2198,89.2821,89.1664,89.2643,21651.0
2021-05-04 14:50:00,100.29,100.38,100.29,100.33,26377.0,89.2821,89.3622,89.2821,89.3177,26377.0
2021-05-04 15:00:00,100.32,100.43,100.29,100.32,49901.0,89.3088,89.4067,89.2821,89.3088,49901.0
2021-05-04 15:10:00,100.33,100.52,100.3,100.51,25397.0,89.3177,89.4869,89.291,89.478,25397.0
2021-05-04 15:20:00,100.5,100.52,100.39,100.51,56441.0,89.4691,89.4869,89.3711,89.478,56441.0
2021-05-04 15:30:00,100.51,100.68,100.44,100.61,66411.0,89.478,89.6293,89.4156,89.567,66411.0
2021-05-04 15:40:00,100.6,100.6,100.49,100.55,56933.0,89.5581,89.5581,89.4602,89.5136,56933.0
2021-05-04 15:50:00,100.56,100.85,100.53,100.79,265613.0,89.5225,89.7806,89.4958,89.7272,265613.0
2021-05-05 09:30:00,100.88,101.05,100.12,100.31,42141.0,89.8073,89.9587,89.1308,89.2999,42141.0
2021-05-05 09:40:00,100.35,100.6,99.94,100.0,35766.0,89.3355,89.5581,88.9705,89.0239,35766.0
2021-05-05 09:50:00,100.01,100.38,99.94,100.34,22580.0,89.0328,89.3622,88.9705,89.3266,22580.0
2021-05-05 10:00:00,100.33,100.34,99.83,99.96,12882.0,89.3177,89.3266,88.8726,88.9883,12882.0
2021-05-05 10:10:00,99.96,100.0,99.73,99.73,12267.0,88.9883,89.0239,88.7836,88.7836,12267.0
2021-05-05 10:20:00,99.72,99.88,99.5,99.88,11661.0,88.7747,88.9171,88.5788,88.9171,11661.0
2021-05-05 10:30:00,99.87,99.95,99.78,99.91,12514.0,88.9082,88.9794,88.8281,88.9438,12514.0
2021-05-05 10:40:00,99.91,99.98,99.84,99.9,18836.0,88.9438,89.0061,88.8815,88.9349,18836.0
2021-05-05 10:50:00,99.9,99.98,99.87,99.9,9773.0,88.9349,89.0061,88.9082,88.9349,9773.0
2021-05-05 11:00:00,99.87,100.0,99.85,99.98,9777.0,88.9082,89.0239,88.8904,89.0061,9777.0
2021-05-05 11:10:00,99.98,100.0,99.94,99.96,47208.0,89.0061,89.0239,88.9705,88.9883,47208.0
2021-05-05 11:20:00,99.96,100.0,99.88,99.91,21516.0,88.9883,89.0239,88.9171,88.9438,21516.0
2021-05-05 11:30:00,99.9,100.0,99.89,99.97,13722.0,88.9349,89.0239,88.926,88.9972,13722.0
2021-05-05 11:40:00,99.98,100.42,99.98,100.33,31610.0,89.0061,89.3978,89.0061,89.3177,31610.0
2021-05-05 11:50:00,100.33,100.42,100.29,100.42,9812.0,89.3177,89.3978,89.2821,89.3978,9812.0
2021-05-05 12:00:00,100.42,100.43,100.26,100.27,13136.0,89.3978,89.4067,89.2554,89.2643,13136.0
2021-05-05 12:10:00,100.3,100.31,100.23,100.27,14512.0,89.291,89.2999,89.2287,89.2643,14512.0
2021-05-05 12:20:00,100.28,100.31,100.17,100.23,10296.0,89.2732,89.2999,89.1753,89.2287,10296.0
2021-05-05 12:30:00,100.23,100.28,100.18,100.2,8918.0,89.2287,89.2732,89.1842,89.202,8918.0
2021-05-05 12:40:00,100.2,100.25,100.15,100.24,11204.0,89.202,89.2465,89.1575,89.2376,11204.0
2021-05-05 12:50:00,100.23,100.33,100.2,100.3,14876.0,89.2287,89.3177,89.202,89.291,14876.0
2021-05-05 13:00:00,100.29,100.35,100.23,100.29,25462.0,89.2821,89.3355,89.2287,89.2821,25462.0
2021-05-05 13:10:00,100.27,100.42,100.26,100.41,16601.0,89.2643,89.3978,89.2554,89.3889,16601.0
2021-05-05 13:20:00,100.41,100.41,100.32,100.37,23718.0,89.3889,89.3889,89.3088,89.3533,23718.0
2021-05-05 13:30:00,100.37,100.41,100.32,100.32,11514.0,89.3533,89.3889,89.3088,89.3088,11514.0
2021-05-05 13:40:00,100.34,100.47,100.34,100.43,14482.0,89.3266,89.4423,89.3266,89.4067,14482.0
2021-05-05 13:50:00,100.44,100.46,100.36,100.42,8466.0,89.4156,89.4334,89.3444,89.3978,8466.0
2021-05-05 14:00:00,100.43,100.5,100.39,100.39,12903.0,89.4067,89.4691,89.3711,89.3711,12903.0
2021-05-05 14:10:00,100.41,100.54,100.39,100.53,12167.0,89.3889,89.5047,89.3711,89.4958,12167.0
2021-05-05 14:20:00,100.52,100.52,100.46,100.52,7562.0,89.4869,89.4869,89.4334,89.4869,7562.0
2021-05-05 14:30:00,100.53,100.68,100.53,100.64,11372.0,89.4958,89.6293,89.4958,89.5937,11372.0
2021-05-05 14:40:00,100.66,100.73,100.64,100.72,9439.0,89.6115,89.6738,89.5937,89.6649,9439.0
2021-05-05 14:50:00,100.71,100.71,100.57,100.57,15148.0,89.656,89.656,89.5314,89.5314,15148.0
2021-05-05 15:00:00,100.57,100.68,100.55,100.63,15787.0,89.5314,89.6293,89.5136,89.5848,15787.0
2021-05-05 15:10:00,100.62,100.71,100.62,100.7,14720.0,89.5759,89.656,89.5759,89.6471,14720.0
2021-05-05 15:20:00,100.7,100.7,100.36,100.44,30866.0,89.6471,89.6471,89.3444,89.4156,30866.0
2021-05-05 15:30:00,100.42,100.45,100.29,100.32,25297.0,89.3978,89.4245,89.2821,89.3088,25297.0
2021-05-05 15:40:00,100.31,100.41,100.25,100.35,37697.0,89.2999,89.3889,89.2465,89.3355,37697.0
2021-05-05 15:50:00,100.33,100.49,100.3,100.38,122080.0,89.3177,89.4602,89.291,89.3622,122080.0
2021-05-06 09:30:00,100.78,100.86,100.23,100.63,55681.0,89.7183,89.7895,89.2287,89.5848,55681.0
2021-05-06 09:40:00,100.64,100.76,100.45,100.6,24175.0,89.5937,89.7005,89.4245,89.5581,24175.0
2021-05-06 09:50:00,100.57,100.99,100.48,100.97,45573.0,89.5314,89.9053,89.4513,89.8875,45573.0
2021-05-06 10:00:00,100.96,101.04,100.37,100.37,31633.0,89.8786,89.9498,89.3533,89.3533,31633.0
2021-05-06 10:10:00,100.4,100.46,100.21,100.34,33609.0,89.38,89.4334,89.2109,89.3266,33609.0
2021-05-06 10:20:00,100.33,100.69,100.26,100.58,12918.0,89.3177,89.6382,89.2554,89.5403,12918.0
2021-05-06 10:30:00,100.5,100.71,100.42,100.65,4800.0,89.4691,89.656,89.3978,89.6026,4800.0
2021-05-06 10:40:00,100.63,100.7,100.59,100.59,10391.0,89.5848,89.6471,89.5492,89.5492,10391.0
2021-05-06 10:50:00,100.58,100.68,100.53,100.61,7646.0,89.5403,89.6293,89.4958,89.567,7646.0
2021-05-06 11:00:00,100.59,100.7,100.42,100.42,5500.0,89.5492,89.6471,89.3978,89.3978,5500.0
2021-05-06 11:10:00,100.41,100.53,100.39,100.48,12213.0,89.3889,89.4958,89.3711,89.4513,12213.0
2021-05-06 11:20:00,100.51,100.7,100.49,100.61,8568.0,89.478,89.6471,89.4602,89.567,8568.0
2021-05-06 11:30:00,100.61,100.97,100.61,100.97,10534.0,89.567,89.8875,89.567,89.8875,10534.0
2021-05-06 11:40:00,100.98,101.35,100.98,101.34,17339.0,89.8964,90.2258,89.8964,90.2169,17339.0
2021-05-06 11:50:00,101.35,101.39,101.16,101.18,10817.0,90.2258,90.2614,90.0566,90.0744,10817.0
2021-05-06 12:00:00,101.2,101.3,101.1,101.1,10672.0,90.0922,90.1812,90.0032,90.0032,10672.0
2021-05-06 12:10:00,101.17,101.17,101.08,101.12,9788.0,90.0655,90.0655,89.9854,90.021,9788.0
2021-05-06 12:20:00,101.1,101.25,101.07,101.22,6594.0,90.0032,90.1367,89.9765,90.11,6594.0
2021-05-06 12:30:00,101.24,101.29,101.14,101.2,14072.0,90.1278,90.1723,90.0388,90.0922,14072.0
2021-05-06 12:40:00,101.23,101.41,101.21,101.32,15617.0,90.1189,90.2792,90.1011,90.1991,15617.0
2021-05-06 12:50:00,101.29,101.36,101.21,101.29,9707.0,90.1723,90.2347,90.1011,90.1723,9707.0
2021-05-06 13:00:00,101.29,101.34,101.1,101.18,9847.0,90.1723,90.2169,90.0032,90.0744,9847.0
2021-05-06 13:10:00,101.2,101.27,101.14,101.22,15486.0,90.0922,90.1545,90.0388,90.11,15486.0
2021-05-06 13:20:00,101.2,101.25,101.13,101.21,10198.0,90.0922,90.1367,90.0299,90.1011,10198.0
2021-05-06 13:30:00,101.22,101.23,101.12,101.12,8588.0,90.11,90.1189,90.021,90.021,8588.0
2021-05-06 13:40:00,101.15,101.3,101.08,101.27,26814.0,90.0477,90.1812,89.9854,90.1545,26814.0
2021-05-06 13:50:00,101.25,101.27,100.98,101.04,9894.0,90.1367,90.1545,89.8964,89.9498,9894.0
2021-05-06 14:00:00,101.04,101.05,100.98,101.02,7133.0,89.9498,89.9587,89.8964,89.932,7133.0
2021-05-06 14:10:00,101.04,101.16,100.95,101.08,7698.0,89.9498,90.0566,89.8697,89.9854,7698.0
2021-05-06 14:20:00,101.06,101.16,100.92,100.97,11161.0,89.9676,90.0566,89.843,89.8875,11161.0
2021-05-06 14:30:00,100.95,100.95,100.82,100.91,5954.0,89.8697,89.8697,89.7539,89.8341,5954.0
2021-05-06 14:40:00,100.92,100.95,100.86,100.91,9764.0,89.843,89.8697,89.7895,89.8341,9764.0
2021-05-06 14:50:00,100.9,101.02,100.85,100.91,9336.0,89.8252,89.932,89.7806,89.8341,9336.0
2021-05-06 15:00:00,100.92,100.93,100.83,100.86,12930.0,89.843,89.8519,89.7628,89.7895,12930.0
2021-05-06 15:10:00,100.89,101.01,100.88,100.91,12920.0,89.8163,89.9231,89.8073,89.8341,12920.0
2021-05-06 15:20:00,100.91,101.12,100.89,101.06,21234.0,89.8341,90.021,89.8163,89.9676,21234.0
2021-05-06 15:30:00,101.05,101.34,100.99,101.33,34052.0,89.9587,90.2169,89.9053,90.208,34052.0
2021-05-06 15:40:00,101.32,101.37,101.23,101.34,36332.0,90.1991,90.2436,90.1189,90.2169,36332.0
2021-05-06 15:50:00,101.34,101.65,101.34,101.58,125807.0,90.2169,90.4928,90.2169,90.4305,125807.0
2021-05-07 09:30:00,101.64,101.71,100.45,100.47,54655.0,90.4839,90.5462,89.4245,89.4423,54655.0
2021-05-07 09:40:00,100.54,100.87,99.89,100.21,37399.0,89.5047,89.7984,88.926,89.2109,37399.0
2021-05-07 09:50:00,100.3,100.7,100.3,100.62,16880.0,89.291,89.6471,89.291,89.5759,16880.0
2021-05-07 10:00:00,100.55,101.1,100.5,101.08,17579.0,89.5136,90.0032,89.4691,89.9854,17579.0
2021-05-07 10:10:00,101.09,101.31,101.06,101.23,20739.0,89.9943,90.1902,89.9676,90.1189,20739.0
2021-05-07 10:20:00,101.24,101.39,101.17,101.3,12271.0,90.1278,90.2614,90.0655,90.1812,12271.0
2021-05-07 10:30:00,101.32,101.34,100.92,101.08,15364.0,90.1991,90.2169,89.843,89.9854,15364.0
2021-05-07 10:40:00,101.1,101.1,100.73,100.82,15055.0,90.0032,90.0032,89.6738,89.7539,15055.0
2021-05-07 10:50:00,100.85,100.98,100.83,100.98,11859.0,89.7806,89.8964,89.7628,89.8964,11859.0
2021-05-07 11:00:00,100.97,101.14,100.87,101.14,12696.0,89.8875,90.0388,89.7984,90.0388,12696.0
2021-05-07 11:10:00,101.16,101.37,101.14,101.28,11583.0,90.0566,90.2436,90.0388,90.1634,11583.0
2021-05-07 11:20:00,101.3,101.41,101.22,101.33,12760.0,90.1812,90.2792,90.11,90.208,12760.0
2021-05-07 11:30:00,101.35,101.38,101.18,101.23,10864.0,90.2258,90.2525,90.0744,90.1189,10864.0
2021-05-07 11:40:00,101.21,101.33,101.17,101.18,11556.0,90.1011,90.208,90.0655,90.0744,11556.0
2021-05-07 11:50:00,101.18,101.36,101.17,101.34,17396.0,90.0744,90.2347,90.0655,90.2169,17396.0
2021-05-07 12:00:00,101.35,101.35,101.22,101.28,41239.0,90.2258,90.2258,90.11,90.1634,41239.0
2021-05-07 12:10:00,101.29,101.3,101.06,101.06,7434.0,90.1723,90.1812,89.9676,89.9676,7434.0
2021-05-07 12:20:00,101.06,101.09,100.96,101.01,20532.0,89.9676,89.9943,89.8786,89.9231,20532.0
2021-05-07 12:30:00,101.01,101.02,100.91,100.93,14320.0,89.9231,89.932,89.8341,89.8519,14320.0
2021-05-07 12:40:00,100.94,100.95,100.85,100.91,12055.0,89.8608,89.8697,89.7806,89.8341,12055.0
2021-05-07 12:50:00,100.91,100.97,100.88,100.94,9248.0,89.8341,89.8875,89.8073,89.8608,9248.0
2021-05-07 13:00:00,100.94,101.01,100.87,100.91,13379.0,89.8608,89.9231,89.7984,89.8341,13379.0
2021-05-07 13:10:00,100.92,100.97,100.75,100.83,14561.0,89.843,89.8875,89.6916,89.7628,14561.0
2021-05-07 13:20:00,100.83,100.89,100.79,100.84,12117.0,89.7628,89.8163,89.7272,89.7717,12117.0
2021-05-07 13:30:00,100.88,101.0,100.88,100.99,7193.0,89.8073,89.9142,89.8073,89.9053,7193.0
2021-05-07 13:40:00,100.98,100.98,100.86,100.87,11407.0,89.8964,89.8964,89.7895,89.7984,11407.0
2021-05-07 13:50:00,100.84,100.89,100.69,100.73,10188.0,89.7717,89.8163,89.6382,89.6738,10188.0
2021-05-07 14:00:00,100.72,100.92,100.69,100.92,10260.0,89.6649,89.843,89.6382,89.843,10260.0
2021-05-07 14:10:00,100.91,100.98,100.83,100.98,10071.0,89.8341,89.8964,89.7628,89.8964,10071.0
2021-05-07 14:20:00,100.97,100.97,100.88,100.95,8809.0,89.8875,89.8875,89.8073,89.8697,8809.0
2021-05-07 14:30:00,100.96,100.96,100.84,100.88,8442.0,89.8786,89.8786,89.7717,89.8073,8442.0
2021-05-07 14:40:00,100.89,100.93,100.84,100.9,14567.0,89.8163,89.8519,89.7717,89.8252,14567.0
2021-05-07 14:50:00,100.91,100.92,100.85,100.88,8978.0,89.8341,89.843,89.7806,89.8073,8978.0
2021-05-07 15:00:00,100.89,101.08,100.86,101.03,13483.0,89.8163,89.9854,89.7895,89.9409,13483.0
2021-05-07 15:10:00,101.03,101.14,100.94,101.14,10848.0,89.9409,90.0388,89.8608,90.0388,10848.0
2021-05-07 15:20:00,101.14,101.22,101.09,101.2,14564.0,90.0388,90.11,89.9943,90.0922,14564.0
2021-05-07 15:30:00,101.2,101.25,101.14,101.22,18280.0,90.0922,90.1367,90.0388,90.11,18280.0
2021-05-07 15:40:00,101.23,101.25,101.12,101.24,32257.0,90.1189,90.1367,90.021,90.1278,32257.0
2021-05-07 15:50:00,101.22,101.22,101.01,101.02,83521.0,90.11,90.11,89.9231,89.932,83521.0
2021-05-10 09:30:00,101.17,101.94,101.15,101.89,24102.0,90.0655,90.751,90.0477,90.7065,24102.0
2021-05-10 09:40:00,101.88,102.37,101.88,102.12,12046.0,90.6976,91.1338,90.6976,90.9112,12046.0
2021-05-10 09:50:00,102.06,102.22,101.87,102.18,18022.0,90.8578,91.0003,90.6887,90.9647,18022.0
2021-05-10 10:00:00,102.2,102.48,102.14,102.41,30816.0,90.9825,91.2317,90.929,91.1694,30816.0
2021-05-10 10:10:00,102.42,102.61,102.36,102.54,28206.0,91.1783,91.3475,91.1249,91.2851,28206.0
2021-05-10 10:20:00,102.49,102.6,102.46,102.52,14006.0,91.2406,91.3386,91.2139,91.2673,14006.0
2021-05-10 10:30:00,102.51,102.59,102.38,102.59,17057.0,91.2584,91.3297,91.1427,91.3297,17057.0
2021-05-10 10:40:00,102.56,102.57,102.32,102.33,10060.0,91.3029,91.3119,91.0893,91.0982,10060.0
2021-05-10 10:50:00,102.32,102.4,102.26,102.39,7529.0,91.0893,91.1605,91.0359,91.1516,7529.0
2021-05-10 11:00:00,102.41,102.42,102.25,102.4,9436.0,91.1694,91.1783,91.027,91.1605,9436.0
2021-05-10 11:10:00,102.37,102.42,102.3,102.36,9618.0,91.1338,91.1783,91.0715,91.1249,9618.0
2021-05-10 11:20:00,102.39,102.43,102.33,102.33,9605.0,91.1516,91.1872,91.0982,91.0982,9605.0
2021-05-10 11:30:00,102.35,102.37,102.16,102.16,12516.0,91.116,91.1338,90.9469,90.9469,12516.0
2021-05-10 11:40:00,102.14,102.23,102.07,102.13,10025.0,90.929,91.0092,90.8667,90.9201,10025.0
2021-05-10 11:50:00,102.14,102.19,102.0,102.0,9131.0,90.929,90.9736,90.8044,90.8044,9131.0
2021-05-10 12:00:00,102.03,102.07,102.01,102.06,7168.0,90.8311,90.8667,90.8133,90.8578,7168.0
2021-05-10 12:10:00,102.07,102.17,102.01,102.13,8194.0,90.8667,90.9558,90.8133,90.9201,8194.0
2021-05-10 12:20:00,102.13,102.16,102.0,102.0,11832.0,90.9201,90.9469,90.8044,90.8044,11832.0
2021-05-10 12:30:00,102.0,102.08,101.94,102.08,8306.0,90.8044,90.8756,90.751,90.8756,8306.0
2021-05-10 12:40:00,102.07,102.07,102.03,102.03,3518.0,90.8667,90.8667,90.8311,90.8311,3518.0
2021-05-10 12:50:00,102.03,102.08,101.94,101.94,8175.0,90.8311,90.8756,90.751,90.751,8175.0
2021-05-10 13:00:00,101.94,101.98,101.77,101.81,12361.0,90.751,90.7866,90.5997,90.6353,12361.0
2021-05-10 13:10:00,101.83,101.91,101.8,101.82,6127.0,90.6531,90.7243,90.6264,90.6442,6127.0
2021-05-10 13:20:00,101.82,101.83,101.6,101.6,7126.0,90.6442,90.6531,90.4483,90.4483,7126.0
2021-05-10 13:30:00,101.61,101.67,101.57,101.58,7175.0,90.4572,90.5106,90.4216,90.4305,7175.0
2021-05-10 13:40:00,101.56,101.69,101.56,101.62,8069.0,90.4127,90.5284,90.4127,90.4661,8069.0
2021-05-10 13:50:00,101.62,101.73,101.57,101.67,7920.0,90.4661,90.5641,90.4216,90.5106,7920.0
2021-05-10 14:00:00,101.67,101.67,101.42,101.5,8075.0,90.5106,90.5106,90.2881,90.3593,8075.0
2021-05-10 14:10:00,101.54,101.54,101.17,101.22,15873.0,90.3949,90.3949,90.0655,90.11,15873.0
2021-05-10 14:20:00,101.22,101.22,101.0,101.09,10853.0,90.11,90.11,89.9142,89.9943,10853.0
2021-05-10 14:30:00,101.08,101.08,100.91,101.03,16708.0,89.9854,89.9854,89.8341,89.9409,16708.0
2021-05-10 14:40:00,101.03,101.05,100.84,100.88,13586.0,89.9409,89.9587,89.7717,89.8073,13586.0
2021-05-10 14:50:00,100.86,100.86,100.69,100.75,18891.0,89.7895,89.7895,89.6382,89.6916,18891.0
2021-05-10 15:00:00,100.76,100.81,100.71,100.79,18650.0,89.7005,89.745,89.656,89.7272,18650.0
2021-05-10 15:10:00,100.78,100.87,100.69,100.71,17219.0,89.7183,89.7984,89.6382,89.656,17219.0
2021-05-10 15:20:00,100.69,100.94,100.6,100.77,28126.0,89.6382,89.8608,89.5581,89.7094,28126.0
2021-05-10 15:30:00,100.73,100.83,100.69,100.81,25371.0,89.6738,89.7628,89.6382,89.745,25371.0
2021-05-10 15:40:00,100.81,100.92,100.67,100.7,31996.0,89.745,89.843,89.6204,89.6471,31996.0
2021-05-10 15:50:00,100.71,100.81,100.4,100.44,154116.0,89.656,89.745,89.38,89.4156,154116.0
2021-05-11 09:30:00,99.32,99.5,98.62,99.33,73223.0,89.0079,89.1692,88.3805,89.0168,73223.0
2021-05-11 09:40:00,99.24,99.5,99.09,99.33,12396.0,88.9362,89.1692,88.8017,89.0168,12396.0
2021-05-11 09:50:00,99.32,99.39,99.08,99.34,15133.0,89.0079,89.0706,88.7928,89.0258,15133.0
2021-05-11 10:00:00,99.35,99.78,99.35,99.57,20932.0,89.0347,89.4201,89.0347,89.2319,20932.0
2021-05-11 10:10:00,99.56,99.56,99.07,99.07,11611.0,89.2229,89.2229,88.7838,88.7838,11611.0
2021-05-11 10:20:00,99.08,99.14,98.65,98.7,19709.0,88.7928,88.8465,88.4074,88.4522,19709.0
2021-05-11 10:30:00,98.7,98.7,98.38,98.45,35488.0,88.4522,88.4522,88.1655,88.2282,35488.0
2021-05-11 10:40:00,98.45,98.57,98.12,98.46,26295.0,88.2282,88.3357,87.9324,88.2371,26295.0
2021-05-11 10:50:00,98.44,98.78,98.33,98.66,18957.0,88.2192,88.5239,88.1206,88.4164,18957.0
2021-05-11 11:00:00,98.68,98.73,98.41,98.56,14057.0,88.4343,88.4791,88.1923,88.3268,14057.0
2021-05-11 11:10:00,98.41,98.83,98.35,98.83,12278.0,88.1923,88.5687,88.1386,88.5687,12278.0
2021-05-11 11:20:00,98.83,98.96,98.78,98.91,24728.0,88.5687,88.6852,88.5239,88.6404,24728.0
2021-05-11 11:30:00,98.87,99.17,98.82,98.95,21794.0,88.6046,88.8734,88.5598,88.6763,21794.0
2021-05-11 11:40:00,98.92,98.96,98.76,98.91,17752.0,88.6494,88.6852,88.506,88.6404,17752.0
2021-05-11 11:50:00,98.92,98.97,98.79,98.79,8077.0,88.6494,88.6942,88.5329,88.5329,8077.0
2021-05-11 12:00:00,98.79,98.82,98.66,98.66,8692.0,88.5329,88.5598,88.4164,88.4164,8692.0
2021-05-11 12:10:00,98.65,98.78,98.61,98.73,10493.0,88.4074,88.5239,88.3716,88.4791,10493.0
2021-05-11 12:20:00,98.76,98.76,98.53,98.57,10750.0,88.506,88.506,88.2999,88.3357,10750.0
2021-05-11 12:30:00,98.54,98.57,98.49,98.56,8873.0,88.3088,88.3357,88.264,88.3268,8873.0
2021-05-11 12:40:00,98.56,98.58,98.29,98.29,12097.0,88.3268,88.3447,88.0848,88.0848,12097.0
2021-05-11 12:50:00,98.29,98.34,98.19,98.3,7264.0,88.0848,88.1296,87.9952,88.0938,7264.0
2021-05-11 13:00:00,98.28,98.62,98.28,98.62,13939.0,88.0758,88.3805,88.0758,88.3805,13939.0
2021-05-11 13:10:00,98.61,98.95,98.59,98.93,26394.0,88.3716,88.6763,88.3536,88.6583,26394.0
2021-05-11 13:20:00,98.96,99.21,98.96,99.16,19166.0,88.6852,88.9093,88.6852,88.8645,19166.0
2021-05-11 13:30:00,99.15,99.24,99.12,99.17,20759.0,88.8555,88.9362,88.8286,88.8734,20759.0
2021-05-11 13:40:00,99.14,99.2,99.07,99.16,27273.0,88.8465,88.9003,88.7838,88.8645,27273.0
2021-05-11 13:50:00,99.17,99.17,98.98,99.03,29530.0,88.8734,88.8734,88.7032,88.748,29530.0
2021-05-11 14:00:00,99.04,99.13,98.96,98.97,19732.0,88.7569,88.8376,88.6852,88.6942,19732.0
2021-05-11 14:10:00,98.99,99.01,98.8,98.87,12149.0,88.7121,88.73,88.5418,88.6046,12149.0
2021-05-11 14:20:00,98.88,99.12,98.83,99.11,16907.0,88.6135,88.8286,88.5687,88.8197,16907.0
2021-05-11 14:30:00,99.04,99.04,98.74,98.87,15575.0,88.7569,88.7569,88.4881,88.6046,15575.0
2021-05-11 14:40:00,98.84,98.97,98.81,98.97,11823.0,88.5777,88.6942,88.5508,88.6942,11823.0
2021-05-11 14:50:00,98.97,99.08,98.93,98.97,13888.0,88.6942,88.7928,88.6583,88.6942,13888.0
2021-05-11 15:00:00,98.96,99.1,98.96,99.06,14788.0,88.6852,88.8107,88.6852,88.7748,14788.0
2021-05-11 15:10:00,99.07,99.19,98.93,99.15,17974.0,88.7838,88.8914,88.6583,88.8555,17974.0
2021-05-11 15:20:00,99.17,99.29,99.15,99.17,19414.0,88.8734,88.981,88.8555,88.8734,19414.0
2021-05-11 15:30:00,99.17,99.19,98.8,98.89,32359.0,88.8734,88.8914,88.5418,88.6225,32359.0
2021-05-11 15:40:00,98.87,99.08,98.87,99.08,22488.0,88.6046,88.7928,88.6046,88.7928,22488.0
2021-05-11 15:50:00,99.08,99.17,98.93,99.03,67574.0,88.7928,88.8734,88.6583,88.748,67574.0
2021-05-12 09:30:00,97.9,98.5,97.5,97.51,37697.0,87.7353,88.273,87.3768,87.3858,37697.0
2021-05-12 09:40:00,97.5,97.79,97.12,97.19,23169.0,87.3768,87.6367,87.0363,87.099,23169.0
2021-05-12 09:50:00,97.26,97.33,97.07,97.33,30569.0,87.1617,87.2245,86.9915,87.2245,30569.0
2021-05-12 10:00:00,97.37,97.59,97.2,97.57,24603.0,87.2603,87.4575,87.108,87.4396,24603.0
2021-05-12 10:10:00,97.59,97.79,97.52,97.79,15456.0,87.4575,87.6367,87.3947,87.6367,15456.0
2021-05-12 10:20:00,97.75,98.16,97.74,97.92,14498.0,87.6009,87.9683,87.5919,87.7532,14498.0
2021-05-12 10:30:00,97.86,97.89,97.68,97.75,15061.0,87.6994,87.7263,87.5381,87.6009,15061.0
2021-05-12 10:40:00,97.7,97.7,97.22,97.36,21363.0,87.5561,87.5561,87.1259,87.2514,21363.0
2021-05-12 10:50:00,97.4,97.48,97.31,97.41,9389.0,87.2872,87.3589,87.2065,87.2962,9389.0
2021-05-12 11:00:00,97.34,97.47,97.25,97.38,11215.0,87.2334,87.3499,87.1528,87.2693,11215.0
2021-05-12 11:10:00,97.4,97.44,97.18,97.25,18335.0,87.2872,87.323,87.09,87.1528,18335.0
2021-05-12 11:20:00,97.23,97.45,97.12,97.45,20557.0,87.1349,87.332,87.0363,87.332,20557.0
2021-05-12 11:30:00,97.45,97.66,97.35,97.46,19318.0,87.332,87.5202,87.2424,87.341,19318.0
2021-05-12 11:40:00,97.41,97.69,97.31,97.37,21099.0,87.2962,87.5471,87.2065,87.2603,21099.0
2021-05-12 11:50:00,97.37,97.37,96.95,97.05,11656.0,87.2603,87.2603,86.8839,86.9735,11656.0
2021-05-12 12:00:00,97.06,97.24,96.99,97.09,8894.0,86.9825,87.1438,86.9198,87.0094,8894.0
2021-05-12 12:10:00,97.08,97.18,97.01,97.18,10187.0,87.0004,87.09,86.9377,87.09,10187.0
2021-05-12 12:20:00,97.17,97.35,97.11,97.27,9829.0,87.0811,87.2424,87.0273,87.1707,9829.0
2021-05-12 12:30:00,97.24,97.35,97.13,97.14,16330.0,87.1438,87.2424,87.0452,87.0542,16330.0
2021-05-12 12:40:00,97.13,97.16,96.98,97.0,10193.0,87.0452,87.0721,86.9108,86.9287,10193.0
2021-05-12 12:50:00,97.01,97.19,97.01,97.13,8965.0,86.9377,87.099,86.9377,87.0452,8965.0
2021-05-12 13:00:00,97.11,97.29,97.05,97.16,17440.0,87.0273,87.1886,86.9735,87.0721,17440.0
2021-05-12 13:10:00,97.15,97.29,97.15,97.18,12167.0,87.0632,87.1886,87.0632,87.09,12167.0
2021-05-12 13:20:00,97.09,97.11,96.87,96.89,13400.0,87.0094,87.0273,86.8122,86.8302,13400.0
2021-05-12 13:30:00,96.88,96.96,96.74,96.84,16371.0,86.8212,86.8929,86.6957,86.7853,16371.0
2021-05-12 13:40:00,96.86,96.86,96.7,96.73,17797.0,86.8033,86.8033,86.6599,86.6868,17797.0
2021-05-12 13:50:00,96.78,96.87,96.7,96.72,17071.0,86.7316,86.8122,86.6599,86.6778,17071.0
2021-05-12 14:00:00,96.72,96.85,96.7,96.77,17288.0,86.6778,86.7943,86.6599,86.7226,17288.0
2021-05-12 14:10:00,96.78,96.81,96.72,96.78,13121.0,86.7316,86.7585,86.6778,86.7316,13121.0
2021-05-12 14:20:00,96.8,96.91,96.68,96.85,12522.0,86.7495,86.8481,86.642,86.7943,12522.0
2021-05-12 14:30:00,96.82,97.0,96.75,96.99,19643.0,86.7674,86.9287,86.7047,86.9198,19643.0
2021-05-12 14:40:00,96.95,97.12,96.94,97.05,13185.0,86.8839,87.0363,86.875,86.9735,13185.0
2021-05-12 14:50:00,97.11,97.21,96.99,96.99,18417.0,87.0273,87.1169,86.9198,86.9198,18417.0
2021-05-12 15:00:00,96.99,96.99,96.7,96.83,24211.0,86.9198,86.9198,86.6599,86.7764,24211.0
2021-05-12 15:10:00,96.82,96.82,96.55,96.56,22427.0,86.7674,86.7674,86.5255,86.5344,22427.0
2021-05-12 15:20:00,96.57,96.62,96.4,96.47,28395.0,86.5434,86.5882,86.391,86.4538,28395.0
2021-05-12 15:30:00,96.47,96.62,96.39,96.48,29640.0,86.4538,86.5882,86.3821,86.4627,29640.0
2021-05-12 15:40:00,96.48,96.69,96.45,96.45,37305.0,86.4627,86.6509,86.4358,86.4358,37305.0
2021-05-12 15:50:00,96.42,96.49,96.12,96.37,132321.0,86.409,86.4717,86.1401,86.3641,132321.0
2021-05-13 09:30:00,96.8,96.98,96.5,96.86,30166.0,86.7495,86.9108,86.4806,86.8033,30166.0
2021-05-13 09:40:00,96.9,97.35,96.9,97.35,24405.0,86.8391,87.2424,86.8391,87.2424,24405.0
2021-05-13 09:50:00,97.35,97.62,97.35,97.47,8253.0,87.2424,87.4844,87.2424,87.3499,8253.0
2021-05-13 10:00:00,97.53,97.76,97.52,97.6,17827.0,87.4037,87.6098,87.3947,87.4664,17827.0
2021-05-13 10:10:00,97.59,97.8,97.53,97.72,14059.0,87.4575,87.6457,87.4037,87.574,14059.0
2021-05-13 10:20:00,97.73,97.92,97.72,97.91,20945.0,87.5829,87.7532,87.574,87.7442,20945.0
2021-05-13 10:30:00,97.94,97.98,97.78,97.84,12583.0,87.7711,87.807,87.6277,87.6815,12583.0
2021-05-13 10:40:00,97.87,97.93,97.72,97.82,17648.0,87.7084,87.7622,87.574,87.6636,17648.0
2021-05-13 10:50:00,97.84,98.07,97.81,98.02,15511.0,87.6815,87.8876,87.6546,87.8428,15511.0
2021-05-13 11:00:00,98.03,98.03,97.78,97.82,12746.0,87.8518,87.8518,87.6277,87.6636,12746.0
2021-05-13 11:10:00,97.8,97.84,97.71,97.84,10121.0,87.6457,87.6815,87.565,87.6815,10121.0
2021-05-13 11:20:00,97.81,97.82,97.64,97.65,7729.0,87.6546,87.6636,87.5023,87.5112,7729.0
2021-05-13 11:30:00,97.64,97.78,97.57,97.77,9505.0,87.5023,87.6277,87.4396,87.6188,9505.0
2021-05-13 11:40:00,97.77,97.79,97.62,97.72,18774.0,87.6188,87.6367,87.4844,87.574,18774.0
2021-05-13 11:50:00,97.73,97.93,97.69,97.87,13225.0,87.5829,87.7622,87.5471,87.7084,13225.0
2021-05-13 12:00:00,97.9,98.14,97.87,98.12,12836.0,87.7353,87.9504,87.7084,87.9324,12836.0
2021-05-13 12:10:00,98.14,98.21,98.08,98.18,11976.0,87.9504,88.0131,87.8966,87.9862,11976.0
2021-05-13 12:20:00,98.18,98.18,98.07,98.09,11701.0,87.9862,87.9862,87.8876,87.9056,11701.0
2021-05-13 12:30:00,98.1,98.21,98.09,98.12,13106.0,87.9145,88.0131,87.9056,87.9324,13106.0
2021-05-13 12:40:00,98.13,98.25,98.03,98.25,9757.0,87.9414,88.0489,87.8518,88.0489,9757.0
2021-05-13 12:50:00,98.27,98.27,97.99,98.03,9823.0,88.0669,88.0669,87.8159,87.8518,9823.0
2021-05-13 13:00:00,98.03,98.13,97.84,98.12,13148.0,87.8518,87.9414,87.6815,87.9324,13148.0
2021-05-13 13:10:00,98.13,98.27,98.06,98.07,10225.0,87.9414,88.0669,87.8787,87.8876,10225.0
2021-05-13 13:20:00,98.1,98.11,97.98,98.08,11147.0,87.9145,87.9235,87.807,87.8966,11147.0
2021-05-13 13:30:00,98.08,98.14,97.87,97.92,11961.0,87.8966,87.9504,87.7084,87.7532,11961.0
2021-05-13 13:40:00,97.97,98.04,97.86,97.87,23490.0,87.798,87.8608,87.6994,87.7084,23490.0
2021-05-13 13:50:00,97.91,98.02,97.87,97.99,27111.0,87.7442,87.8428,87.7084,87.8159,27111.0
2021-05-13 14:00:00,97.98,98.25,97.98,98.24,33563.0,87.807,88.0489,87.807,88.04,33563.0
2021-05-13 14:10:00,98.26,98.48,98.26,98.47,12967.0,88.0579,88.2551,88.0579,88.2461,12967.0
2021-05-13 14:20:00,98.49,98.64,98.46,98.64,12095.0,88.264,88.3985,88.2371,88.3985,12095.0
2021-05-13 14:30:00,98.66,98.75,98.63,98.67,9421.0,88.4164,88.497,88.3895,88.4253,9421.0
2021-05-13 14:40:00,98.58,98.69,98.56,98.69,7649.0,88.3447,88.4433,88.3268,88.4433,7649.0
2021-05-13 14:50:00,98.69,98.69,98.54,98.55,5608.0,88.4433,88.4433,88.3088,88.3178,5608.0
2021-05-13 15:00:00,98.58,98.84,98.55,98.81,12456.0,88.3447,88.5777,88.3178,88.5508,12456.0
2021-05-13 15:10:00,98.85,98.86,98.61,98.74,13772.0,88.5867,88.5956,88.3716,88.4881,13772.0
2021-05-13 15:20:00,98.77,98.91,98.7,98.9,24593.0,88.515,88.6404,88.4522,88.6315,24593.0
2021-05-13 15:30:00,98.89,98.99,98.81,98.94,21314.0,88.6225,88.7121,88.5508,88.6673,21314.0
2021-05-13 15:40:00,98.92,99.03,98.8,98.96,31143.0,88.6494,88.748,88.5418,88.6852,31143.0
2021-05-13 15:50:00,98.95,98.95,98.51,98.52,119790.0,88.6763,88.6763,88.282,88.2909,119790.0
2021-05-14 09:30:00,99.2,99.64,98.78,98.96,24565.0,88.9003,89.2946,88.5239,88.6852,24565.0
2021-05-14 09:40:00,98.97,99.54,98.97,99.53,11005.0,88.6942,89.205,88.6942,89.196,11005.0
2021-05-14 09:50:00,99.56,99.65,99.35,99.59,10872.0,89.2229,89.3036,89.0347,89.2498,10872.0
2021-05-14 10:00:00,99.58,99.61,99.18,99.18,9259.0,89.2409,89.2677,88.8824,88.8824,9259.0
2021-05-14 10:10:00,99.24,99.37,99.22,99.28,7007.0,88.9362,89.0527,88.9182,88.972,7007.0
2021-05-14 10:20:00,99.25,99.36,99.16,99.17,7508.0,88.9451,89.0437,88.8645,88.8734,7508.0
2021-05-14 10:30:00,99.13,99.16,98.94,99.01,14453.0,88.8376,88.8645,88.6673,88.73,14453.0
2021-05-14 10:40:00,99.01,99.5,98.99,99.49,8368.0,88.73,89.1692,88.7121,89.1602,8368.0
2021-05-14 10:50:00,99.47,99.56,99.39,99.44,5247.0,89.1423,89.2229,89.0706,89.1154,5247.0
2021-05-14 11:00:00,99.48,99.56,99.43,99.49,7310.0,89.1512,89.2229,89.1064,89.1602,7310.0
2021-05-14 11:10:00,99.49,99.54,99.38,99.44,8669.0,89.1602,89.205,89.0616,89.1154,8669.0
2021-05-14 11:20:00,99.47,99.62,99.46,99.56,7604.0,89.1423,89.2767,89.1333,89.2229,7604.0
2021-05-14 11:30:00,99.57,99.76,99.56,99.75,11176.0,89.2319,89.4022,89.2229,89.3932,11176.0
2021-05-14 11:40:00,99.75,99.85,99.67,99.72,8086.0,89.3932,89.4828,89.3215,89.3663,8086.0
2021-05-14 11:50:00,99.72,99.77,99.66,99.73,17394.0,89.3663,89.4111,89.3126,89.3753,17394.0
2021-05-14 12:00:00,99.73,99.8,99.72,99.8,12596.0,89.3753,89.438,89.3663,89.438,12596.0
2021-05-14 12:10:00,99.78,99.88,99.74,99.8,16394.0,89.4201,89.5097,89.3842,89.438,16394.0
2021-05-14 12:20:00,99.84,99.93,99.8,99.9,10697.0,89.4739,89.5545,89.438,89.5276,10697.0
2021-05-14 12:30:00,99.9,99.96,99.87,99.88,12786.0,89.5276,89.5814,89.5007,89.5097,12786.0
2021-05-14 12:40:00,99.87,99.95,99.87,99.95,9191.0,89.5007,89.5724,89.5007,89.5724,9191.0
2021-05-14 12:50:00,99.95,99.99,99.94,99.96,9567.0,89.5724,89.6083,89.5635,89.5814,9567.0
2021-05-14 13:00:00,99.97,100.07,99.97,100.02,7658.0,89.5904,89.68,89.5904,89.6352,7658.0
2021-05-14 13:10:00,100.0,100.03,99.92,100.01,10236.0,89.6173,89.6441,89.5456,89.6262,10236.0
2021-05-14 13:20:00,99.98,100.04,99.98,100.0,6775.0,89.5993,89.6531,89.5993,89.6173,6775.0
2021-05-14 13:30:00,100.02,100.12,100.02,100.09,6862.0,89.6352,89.7248,89.6352,89.6979,6862.0
2021-05-14 13:40:00,100.07,100.15,100.05,100.15,8891.0,89.68,89.7517,89.6621,89.7517,8891.0
2021-05-14 13:50:00,100.14,100.17,100.06,100.14,12798.0,89.7427,89.7696,89.671,89.7427,12798.0
2021-05-14 14:00:00,100.14,100.17,100.05,100.15,9961.0,89.7427,89.7696,89.6621,89.7517,9961.0
2021-05-14 14:10:00,100.16,100.26,100.13,100.22,11613.0,89.7606,89.8503,89.7338,89.8144,11613.0
2021-05-14 14:20:00,100.2,100.22,100.04,100.2,15801.0,89.7965,89.8144,89.6531,89.7965,15801.0
2021-05-14 14:30:00,100.2,100.26,100.17,100.17,17577.0,89.7965,89.8503,89.7696,89.7696,17577.0
2021-05-14 14:40:00,100.17,100.24,100.11,100.22,15905.0,89.7696,89.8323,89.7158,89.8144,15905.0
2021-05-14 14:50:00,100.21,100.37,100.2,100.31,10871.0,89.8054,89.9488,89.7965,89.8951,10871.0
2021-05-14 15:00:00,100.31,100.34,100.26,100.31,11469.0,89.8951,89.9219,89.8503,89.8951,11469.0
2021-05-14 15:10:00,100.31,100.35,100.27,100.29,10667.0,89.8951,89.9309,89.8592,89.8771,10667.0
2021-05-14 15:20:00,100.25,100.37,100.25,100.34,13453.0,89.8413,89.9488,89.8413,89.9219,13453.0
2021-05-14 15:30:00,100.34,100.34,100.04,100.07,19906.0,89.9219,89.9219,89.6531,89.68,19906.0
2021-05-14 15:40:00,100.1,100.3,100.02,100.29,32283.0,89.7069,89.8861,89.6352,89.8771,32283.0
2021-05-14 15:50:00,100.29,100.44,100.1,100.11,105501.0,89.8771,90.0116,89.7069,89.7158,105501.0
2021-05-17 09:30:00,99.75,100.11,99.63,99.84,30619.0,89.3932,89.7158,89.2857,89.4739,30619.0
2021-05-17 09:40:00,99.69,99.71,99.46,99.46,8917.0,89.3394,89.3574,89.1333,89.1333,8917.0
2021-05-17 09:50:00,99.45,99.78,99.31,99.74,7307.0,89.1244,89.4201,88.9989,89.3842,7307.0
2021-05-17 10:00:00,99.69,99.88,99.58,99.75,15644.0,89.3394,89.5097,89.2409,89.3932,15644.0
2021-05-17 10:10:00,99.78,99.97,99.69,99.97,12893.0,89.4201,89.5904,89.3394,89.5904,12893.0
2021-05-17 10:20:00,99.94,99.95,99.47,99.47,9001.0,89.5635,89.5724,89.1423,89.1423,9001.0
2021-05-17 10:30:00,99.45,99.47,99.23,99.43,14836.0,89.1244,89.1423,88.9272,89.1064,14836.0
2021-05-17 10:40:00,99.48,99.54,99.33,99.45,6483.0,89.1512,89.205,89.0168,89.1244,6483.0
2021-05-17 10:50:00,99.45,99.57,99.34,99.37,4879.0,89.1244,89.2319,89.0258,89.0527,4879.0
2021-05-17 11:00:00,99.38,99.51,99.25,99.38,5840.0,89.0616,89.1781,88.9451,89.0616,5840.0
2021-05-17 11:10:00,99.37,99.56,99.26,99.4,10426.0,89.0527,89.2229,88.9541,89.0795,10426.0
2021-05-17 11:20:00,99.44,99.52,99.39,99.39,4372.0,89.1154,89.1871,89.0706,89.0706,4372.0
2021-05-17 11:30:00,99.43,99.47,99.24,99.47,5034.0,89.1064,89.1423,88.9362,89.1423,5034.0
2021-05-17 11:40:00,99.45,99.54,99.38,99.48,7279.0,89.1244,89.205,89.0616,89.1512,7279.0
2021-05-17 11:50:00,99.49,99.51,99.31,99.51,11878.0,89.1602,89.1781,88.9989,89.1781,11878.0
2021-05-17 12:00:00,99.51,99.62,99.48,99.6,6629.0,89.1781,89.2767,89.1512,89.2588,6629.0
2021-05-17 12:10:00,99.61,99.79,99.61,99.78,5372.0,89.2677,89.4291,89.2677,89.4201,5372.0
2021-05-17 12:20:00,99.77,99.81,99.74,99.81,5554.0,89.4111,89.447,89.3842,89.447,5554.0
2021-05-17 12:30:00,99.8,99.8,99.64,99.71,3649.0,89.438,89.438,89.2946,89.3574,3649.0
2021-05-17 12:40:00,99.7,99.75,99.66,99.68,3635.0,89.3484,89.3932,89.3126,89.3305,3635.0
2021-05-17 12:50:00,99.69,99.69,99.6,99.61,2634.0,89.3394,89.3394,89.2588,89.2677,2634.0
2021-05-17 13:00:00,99.62,99.67,99.55,99.56,3543.0,89.2767,89.3215,89.214,89.2229,3543.0
2021-05-17 13:10:00,99.55,99.57,99.47,99.53,5033.0,89.214,89.2319,89.1423,89.196,5033.0
2021-05-17 13:20:00,99.52,99.58,99.46,99.57,5245.0,89.1871,89.2409,89.1333,89.2319,5245.0
2021-05-17 13:30:00,99.59,99.67,99.49,99.65,6605.0,89.2498,89.3215,89.1602,89.3036,6605.0
2021-05-17 13:40:00,99.63,99.63,99.42,99.6,8447.0,89.2857,89.2857,89.0975,89.2588,8447.0
2021-05-17 13:50:00,99.6,99.68,99.59,99.66,6203.0,89.2588,89.3305,89.2498,89.3126,6203.0
2021-05-17 14:00:00,99.63,99.7,99.56,99.62,5611.0,89.2857,89.3484,89.2229,89.2767,5611.0
2021-05-17 14:10:00,99.63,99.63,99.51,99.6,7000.0,89.2857,89.2857,89.1781,89.2588,7000.0
2021-05-17 14:20:00,99.59,99.64,99.53,99.61,8892.0,89.2498,89.2946,89.196,89.2677,8892.0
2021-05-17 14:30:00,99.66,99.76,99.59,99.59,6218.0,89.3126,89.4022,89.2498,89.2498,6218.0
2021-05-17 14:40:00,99.6,99.72,99.6,99.72,5555.0,89.2588,89.3663,89.2588,89.3663,5555.0
2021-05-17 14:50:00,99.72,99.89,99.72,99.88,5443.0,89.3663,89.5187,89.3663,89.5097,5443.0
2021-05-17 15:00:00,99.86,100.04,99.84,100.03,7784.0,89.4918,89.6531,89.4739,89.6441,7784.0
2021-05-17 15:10:00,100.01,100.11,99.92,100.01,12441.0,89.6262,89.7158,89.5456,89.6262,12441.0
2021-05-17 15:20:00,100.01,100.03,99.86,99.88,11285.0,89.6262,89.6441,89.4918,89.5097,11285.0
2021-05-17 15:30:00,99.88,99.88,99.7,99.75,18354.0,89.5097,89.5097,89.3484,89.3932,18354.0
2021-05-17 15:40:00,99.78,99.95,99.78,99.85,23465.0,89.4201,89.5724,89.4201,89.4828,23465.0
2021-05-17 15:50:00,99.84,99.94,99.76,99.85,61784.0,89.4739,89.5635,89.4022,89.4828,61784.0
2021-05-18 09:30:00,99.95,99.97,99.46,99.85,21001.0,89.5724,89.5904,89.1333,89.4828,21001.0
2021-05-18 09:40:00,99.82,99.95,99.69,99.76,6200.0,89.4559,89.5724,89.3394,89.4022,6200.0
2021-05-18 09:50:00,99.68,99.83,99.59,99.69,9638.0,89.3305,89.4649,89.2498,89.3394,9638.0
2021-05-18 10:00:00,99.69,99.8,99.59,99.65,11127.0,89.3394,89.438,89.2498,89.3036,11127.0
2021-05-18 10:10:00,99.65,99.69,99.54,99.57,11040.0,89.3036,89.3394,89.205,89.2319,11040.0
2021-05-18 10:20:00,99.59,99.67,99.49,99.54,10665.0,89.2498,89.3215,89.1602,89.205,10665.0
2021-05-18 10:30:00,99.55,99.56,99.33,99.37,14198.0,89.214,89.2229,89.0168,89.0527,14198.0
2021-05-18 10:40:00,99.38,99.63,99.37,99.61,13976.0,89.0616,89.2857,89.0527,89.2677,13976.0
2021-05-18 10:50:00,99.62,99.68,99.48,99.57,9756.0,89.2767,89.3305,89.1512,89.2319,9756.0
2021-05-18 11:00:00,99.58,99.63,99.56,99.59,8593.0,89.2409,89.2857,89.2229,89.2498,8593.0
2021-05-18 11:10:00,99.59,99.67,99.57,99.63,16744.0,89.2498,89.3215,89.2319,89.2857,16744.0
2021-05-18 11:20:00,99.65,99.8,99.62,99.66,13141.0,89.3036,89.438,89.2767,89.3126,13141.0
2021-05-18 11:30:00,99.64,99.68,99.4,99.54,13220.0,89.2946,89.3305,89.0795,89.205,13220.0
2021-05-18 11:40:00,99.56,99.57,99.46,99.55,12453.0,89.2229,89.2319,89.1333,89.214,12453.0
2021-05-18 11:50:00,99.54,99.58,99.48,99.48,11329.0,89.205,89.2409,89.1512,89.1512,11329.0
2021-05-18 12:00:00,99.48,99.59,99.47,99.52,20172.0,89.1512,89.2498,89.1423,89.1871,20172.0
2021-05-18 12:10:00,99.52,99.62,99.49,99.61,15489.0,89.1871,89.2767,89.1602,89.2677,15489.0
2021-05-18 12:20:00,99.6,99.74,99.59,99.72,14622.0,89.2588,89.3842,89.2498,89.3663,14622.0
2021-05-18 12:30:00,99.72,99.78,99.7,99.74,14561.0,89.3663,89.4201,89.3484,89.3842,14561.0
2021-05-18 12:40:00,99.75,99.78,99.7,99.73,14666.0,89.3932,89.4201,89.3484,89.3753,14666.0
2021-05-18 12:50:00,99.74,99.77,99.65,99.68,16247.0,89.3842,89.4111,89.3036,89.3305,16247.0
2021-05-18 13:00:00,99.67,99.75,99.6,99.68,11350.0,89.3215,89.3932,89.2588,89.3305,11350.0
2021-05-18 13:10:00,99.7,99.71,99.62,99.68,9933.0,89.3484,89.3574,89.2767,89.3305,9933.0
2021-05-18 13:20:00,99.69,99.84,99.67,99.82,12230.0,89.3394,89.4739,89.3215,89.4559,12230.0
2021-05-18 13:30:00,99.81,99.9,99.77,99.86,15080.0,89.447,89.5276,89.4111,89.4918,15080.0
2021-05-18 13:40:00,99.85,99.91,99.76,99.77,24237.0,89.4828,89.5366,89.4022,89.4111,24237.0
2021-05-18 13:50:00,99.77,99.86,99.73,99.86,15973.0,89.4111,89.4918,89.3753,89.4918,15973.0
2021-05-18 14:00:00,99.88,99.92,99.82,99.88,17608.0,89.5097,89.5456,89.4559,89.5097,17608.0
2021-05-18 14:10:00,99.88,99.94,99.77,99.78,15884.0,89.5097,89.5635,89.4111,89.4201,15884.0
2021-05-18 14:20:00,99.78,99.81,99.69,99.72,19022.0,89.4201,89.447,89.3394,89.3663,19022.0
2021-05-18 14:30:00,99.72,99.74,99.59,99.61,15275.0,89.3663,89.3842,89.2498,89.2677,15275.0
2021-05-18 14:40:00,99.63,99.65,99.4,99.44,16602.0,89.2857,89.3036,89.0795,89.1154,16602.0
2021-05-18 14:50:00,99.47,99.56,99.45,99.56,16547.0,89.1423,89.2229,89.1244,89.2229,16547.0
2021-05-18 15:00:00,99.55,99.55,99.46,99.51,13485.0,89.214,89.214,89.1333,89.1781,13485.0
2021-05-18 15:10:00,99.52,99.52,99.4,99.48,19434.0,89.1871,89.1871,89.0795,89.1512,19434.0
2021-05-18 15:20:00,99.5,99.67,99.45,99.66,14166.0,89.1692,89.3215,89.1244,89.3126,14166.0
2021-05-18 15:30:00,99.66,99.7,99.58,99.68,18996.0,89.3126,89.3484,89.2409,89.3305,18996.0
2021-05-18 15:40:00,99.68,99.73,99.38,99.43,25887.0,89.3305,89.3753,89.0616,89.1064,25887.0
2021-05-18 15:50:00,99.41,99.5,99.04,99.13,173160.0,89.0885,89.1692,88.7569,88.8376,173160.0
2021-05-19 09:30:00,98.41,98.41,97.59,97.59,32041.0,88.1923,88.1923,87.4575,87.4575,32041.0
2021-05-19 09:40:00,97.7,97.93,97.43,97.47,10503.0,87.5561,87.7622,87.3141,87.3499,10503.0
2021-05-19 09:50:00,97.41,97.79,97.41,97.69,10487.0,87.2962,87.6367,87.2962,87.5471,10487.0
2021-05-19 10:00:00,97.76,97.82,97.49,97.67,13451.0,87.6098,87.6636,87.3679,87.5292,13451.0
2021-05-19 10:10:00,97.59,97.72,97.52,97.72,43007.0,87.4575,87.574,87.3947,87.574,43007.0
2021-05-19 10:20:00,97.71,97.76,97.47,97.73,36369.0,87.565,87.6098,87.3499,87.5829,36369.0
2021-05-19 10:30:00,97.71,97.74,97.38,97.44,19121.0,87.565,87.5919,87.2693,87.323,19121.0
2021-05-19 10:40:00,97.38,97.55,97.23,97.51,15321.0,87.2693,87.4216,87.1349,87.3858,15321.0
2021-05-19 10:50:00,97.5,97.71,97.5,97.63,20787.0,87.3768,87.565,87.3768,87.4933,20787.0
2021-05-19 11:00:00,97.67,97.84,97.55,97.84,20353.0,87.5292,87.6815,87.4216,87.6815,20353.0
2021-05-19 11:10:00,97.87,98.02,97.83,97.93,12907.0,87.7084,87.8428,87.6726,87.7622,12907.0
2021-05-19 11:20:00,97.93,98.24,97.93,98.2,12368.0,87.7622,88.04,87.7622,88.0041,12368.0
2021-05-19 11:30:00,98.18,98.19,97.93,97.96,17740.0,87.9862,87.9952,87.7622,87.7891,17740.0
2021-05-19 11:40:00,97.98,98.05,97.86,98.05,11756.0,87.807,87.8697,87.6994,87.8697,11756.0
2021-05-19 11:50:00,98.05,98.26,98.0,98.22,15365.0,87.8697,88.0579,87.8249,88.0221,15365.0
2021-05-19 12:00:00,98.2,98.32,98.17,98.32,15330.0,88.0041,88.1117,87.9773,88.1117,15330.0
2021-05-19 12:10:00,98.31,98.36,98.2,98.31,16494.0,88.1027,88.1475,88.0041,88.1027,16494.0
2021-05-19 12:20:00,98.32,98.34,98.25,98.25,11904.0,88.1117,88.1296,88.0489,88.0489,11904.0
2021-05-19 12:30:00,98.28,98.43,98.26,98.43,10749.0,88.0758,88.2103,88.0579,88.2103,10749.0
2021-05-19 12:40:00,98.45,98.53,98.37,98.45,10490.0,88.2282,88.2999,88.1565,88.2282,10490.0
2021-05-19 12:50:00,98.41,98.55,98.41,98.53,4817.0,88.1923,88.3178,88.1923,88.2999,4817.0
2021-05-19 13:00:00,98.55,98.61,98.49,98.53,10592.0,88.3178,88.3716,88.264,88.2999,10592.0
2021-05-19 13:10:00,98.55,98.59,98.52,98.53,7063.0,88.3178,88.3536,88.2909,88.2999,7063.0
2021-05-19 13:20:00,98.53,98.56,98.49,98.56,17860.0,88.2999,88.3268,88.264,88.3268,17860.0
2021-05-19 13:30:00,98.54,98.54,98.26,98.41,23929.0,88.3088,88.3088,88.0579,88.1923,23929.0
2021-05-19 13:40:00,98.4,98.43,98.33,98.42,13635.0,88.1834,88.2103,88.1206,88.2013,13635.0
2021-05-19 13:50:00,98.43,98.56,98.41,98.53,17295.0,88.2103,88.3268,88.1923,88.2999,17295.0
2021-05-19 14:00:00,98.51,98.63,98.11,98.33,17333.0,88.282,88.3895,87.9235,88.1206,17333.0
2021-05-19 14:10:00,98.31,98.36,98.16,98.25,14317.0,88.1027,88.1475,87.9683,88.0489,14317.0
2021-05-19 14:20:00,98.31,98.82,98.31,98.67,17235.0,88.1027,88.5598,88.1027,88.4253,17235.0
2021-05-19 14:30:00,98.69,98.81,98.47,98.49,23105.0,88.4433,88.5508,88.2461,88.264,23105.0
2021-05-19 14:40:00,98.51,98.52,98.4,98.5,16279.0,88.282,88.2909,88.1834,88.273,16279.0
2021-05-19 14:50:00,98.46,98.65,98.46,98.5,19296.0,88.2371,88.4074,88.2371,88.273,19296.0
2021-05-19 15:00:00,98.49,98.58,98.34,98.56,18843.0,88.264,88.3447,88.1296,88.3268,18843.0
2021-05-19 15:10:00,98.55,98.78,98.55,98.72,10590.0,88.3178,88.5239,88.3178,88.4701,10590.0
2021-05-19 15:20:00,98.75,98.95,98.71,98.87,12244.0,88.497,88.6763,88.4612,88.6046,12244.0
2021-05-19 15:30:00,98.88,98.88,98.53,98.58,20288.0,88.6135,88.6135,88.2999,88.3447,20288.0
2021-05-19 15:40:00,98.58,98.6,98.44,98.52,37242.0,88.3447,88.3626,88.2192,88.2909,37242.0
2021-05-19 15:50:00,98.57,98.94,98.5,98.89,94071.0,88.3357,88.6673,88.273,88.6225,94071.0
2021-05-20 09:30:00,99.03,99.5,98.41,99.13,28581.0,88.748,89.1692,88.1923,88.8376,28581.0
2021-05-20 09:40:00,99.11,99.6,99.09,99.56,13811.0,88.8197,89.2588,88.8017,89.2229,13811.0
2021-05-20 09:50:00,99.55,99.7,99.39,99.6,10998.0,89.214,89.3484,89.0706,89.2588,10998.0
2021-05-20 10:00:00,99.56,99.86,99.49,99.72,6523.0,89.2229,89.4918,89.1602,89.3663,6523.0
2021-05-20 10:10:00,99.75,100.04,99.71,99.97,12332.0,89.3932,89.6531,89.3574,89.5904,12332.0
2021-05-20 10:20:00,99.97,100.12,99.95,100.01,22411.0,89.5904,89.7248,89.5724,89.6262,22411.0
2021-05-20 10:30:00,100.05,100.28,100.0,100.28,16109.0,89.6621,89.8682,89.6173,89.8682,16109.0
2021-05-20 10:40:00,100.29,100.38,100.22,100.33,8085.0,89.8771,89.9578,89.8144,89.913,8085.0
2021-05-20 10:50:00,100.32,100.41,100.3,100.34,12394.0,89.904,89.9847,89.8861,89.9219,12394.0
2021-05-20 11:00:00,100.35,100.64,100.34,100.59,13593.0,89.9309,90.1908,89.9219,90.146,13593.0
2021-05-20 11:10:00,100.6,100.61,100.47,100.53,10062.0,90.155,90.1639,90.0385,90.0922,10062.0
2021-05-20 11:20:00,100.55,100.74,100.52,100.74,14629.0,90.1101,90.2804,90.0833,90.2804,14629.0
2021-05-20 11:30:00,100.73,100.97,100.72,100.91,18855.0,90.2715,90.4865,90.2625,90.4328,18855.0
2021-05-20 11:40:00,100.9,101.08,100.88,101.08,30213.0,90.4238,90.5851,90.4059,90.5851,30213.0
2021-05-20 11:50:00,101.08,101.1,100.83,100.88,9053.0,90.5851,90.603,90.3611,90.4059,9053.0
2021-05-20 12:00:00,100.89,100.9,100.75,100.79,8915.0,90.4148,90.4238,90.2894,90.3252,8915.0
2021-05-20 12:10:00,100.81,100.83,100.63,100.67,11181.0,90.3432,90.3611,90.1818,90.2177,11181.0
2021-05-20 12:20:00,100.68,100.76,100.65,100.69,7615.0,90.2266,90.2983,90.1998,90.2356,7615.0
2021-05-20 12:30:00,100.71,100.75,100.48,100.54,16644.0,90.2535,90.2894,90.0474,90.1012,16644.0
2021-05-20 12:40:00,100.55,100.62,100.48,100.54,9590.0,90.1101,90.1729,90.0474,90.1012,9590.0
2021-05-20 12:50:00,100.56,100.64,100.54,100.61,4642.0,90.1191,90.1908,90.1012,90.1639,4642.0
2021-05-20 13:00:00,100.62,100.67,100.56,100.66,6714.0,90.1729,90.2177,90.1191,90.2087,6714.0
2021-05-20 13:10:00,100.68,100.81,100.66,100.77,9150.0,90.2266,90.3432,90.2087,90.3073,9150.0
2021-05-20 13:20:00,100.78,100.79,100.71,100.76,6982.0,90.3163,90.3252,90.2535,90.2983,6982.0
2021-05-20 13:30:00,100.75,100.81,100.72,100.78,10102.0,90.2894,90.3432,90.2625,90.3163,10102.0
2021-05-20 13:40:00,100.79,100.81,100.72,100.73,12920.0,90.3252,90.3432,90.2625,90.2715,12920.0
2021-05-20 13:50:00,100.73,100.73,100.53,100.65,5574.0,90.2715,90.2715,90.0922,90.1998,5574.0
2021-05-20 14:00:00,100.65,100.76,100.65,100.72,9145.0,90.1998,90.2983,90.1998,90.2625,9145.0
2021-05-20 14:10:00,100.75,100.8,100.71,100.79,5720.0,90.2894,90.3342,90.2535,90.3252,5720.0
2021-05-20 14:20:00,100.8,100.81,100.61,100.76,38441.0,90.3342,90.3432,90.1639,90.2983,38441.0
2021-05-20 14:30:00,100.76,100.77,100.66,100.7,16993.0,90.2983,90.3073,90.2087,90.2446,16993.0
2021-05-20 14:40:00,100.69,100.76,100.62,100.62,21117.0,90.2356,90.2983,90.1729,90.1729,21117.0
2021-05-20 14:50:00,100.62,100.71,100.61,100.62,15948.0,90.1729,90.2535,90.1639,90.1729,15948.0
2021-05-20 15:00:00,100.61,100.69,100.56,100.58,15216.0,90.1639,90.2356,90.1191,90.137,15216.0
2021-05-20 15:10:00,100.61,100.81,100.6,100.79,17349.0,90.1639,90.3432,90.155,90.3252,17349.0
2021-05-20 15:20:00,100.79,100.97,100.78,100.96,14567.0,90.3252,90.4865,90.3163,90.4776,14567.0
2021-05-20 15:30:00,100.94,100.94,100.8,100.81,22787.0,90.4597,90.4597,90.3342,90.3432,22787.0
2021-05-20 15:40:00,100.81,100.87,100.72,100.74,48053.0,90.3432,90.3969,90.2625,90.2804,48053.0
2021-05-20 15:50:00,100.74,100.74,100.55,100.64,129019.0,90.2804,90.2804,90.1101,90.1908,129019.0
2021-05-21 09:30:00,101.05,101.55,100.92,101.47,90569.0,90.5582,91.0063,90.4417,90.9346,90569.0
2021-05-21 09:40:00,101.48,101.79,101.33,101.63,16909.0,90.9436,91.2214,90.8092,91.078,16909.0
2021-05-21 09:50:00,101.6,101.75,101.42,101.69,13218.0,91.0511,91.1856,90.8898,91.1318,13218.0
2021-05-21 10:00:00,101.72,101.72,101.4,101.57,25387.0,91.1587,91.1587,90.8719,91.0242,25387.0
2021-05-21 10:10:00,101.57,101.68,101.46,101.54,13451.0,91.0242,91.1228,90.9257,90.9974,13451.0
2021-05-21 10:20:00,101.53,101.57,101.25,101.25,12714.0,90.9884,91.0242,90.7375,90.7375,12714.0
2021-05-21 10:30:00,101.23,101.37,101.21,101.22,8172.0,90.7195,90.845,90.7016,90.7106,8172.0
2021-05-21 10:40:00,101.27,101.39,101.24,101.32,7410.0,90.7554,90.8629,90.7285,90.8002,7410.0
2021-05-21 10:50:00,101.34,101.38,101.26,101.34,11928.0,90.8181,90.854,90.7464,90.8181,11928.0
2021-05-21 11:00:00,101.33,101.34,101.21,101.26,16139.0,90.8092,90.8181,90.7016,90.7464,16139.0
2021-05-21 11:10:00,101.26,101.3,101.1,101.12,14180.0,90.7464,90.7823,90.603,90.621,14180.0
2021-05-21 11:20:00,101.15,101.17,100.72,100.72,15407.0,90.6478,90.6658,90.2625,90.2625,15407.0
2021-05-21 11:30:00,100.75,101.01,100.73,100.96,10956.0,90.2894,90.5224,90.2715,90.4776,10956.0
2021-05-21 11:40:00,100.93,100.99,100.87,100.97,10802.0,90.4507,90.5045,90.3969,90.4865,10802.0
2021-05-21 11:50:00,100.97,100.97,100.77,100.78,9315.0,90.4865,90.4865,90.3073,90.3163,9315.0
2021-05-21 12:00:00,100.78,100.8,100.49,100.52,13352.0,90.3163,90.3342,90.0564,90.0833,13352.0
2021-05-21 12:10:00,100.54,100.69,100.52,100.66,7467.0,90.1012,90.2356,90.0833,90.2087,7467.0
2021-05-21 12:20:00,100.67,100.76,100.64,100.7,6314.0,90.2177,90.2983,90.1908,90.2446,6314.0
2021-05-21 12:30:00,100.76,100.76,100.61,100.64,5624.0,90.2983,90.2983,90.1639,90.1908,5624.0
2021-05-21 12:40:00,100.66,100.7,100.53,100.54,8382.0,90.2087,90.2446,90.0922,90.1012,8382.0
2021-05-21 12:50:00,100.54,100.55,100.37,100.48,12391.0,90.1012,90.1101,89.9488,90.0474,12391.0
2021-05-21 13:00:00,100.47,100.65,100.47,100.57,6656.0,90.0385,90.1998,90.0385,90.1281,6656.0
2021-05-21 13:10:00,100.59,100.64,100.56,100.62,6659.0,90.146,90.1908,90.1191,90.1729,6659.0
2021-05-21 13:20:00,100.62,100.81,100.62,100.81,12386.0,90.1729,90.3432,90.1729,90.3432,12386.0
2021-05-21 13:30:00,100.77,100.87,100.74,100.83,6488.0,90.3073,90.3969,90.2804,90.3611,6488.0
2021-05-21 13:40:00,100.82,100.82,100.72,100.75,7398.0,90.3521,90.3521,90.2625,90.2894,7398.0
2021-05-21 13:50:00,100.74,100.79,100.72,100.74,5451.0,90.2804,90.3252,90.2625,90.2804,5451.0
2021-05-21 14:00:00,100.74,100.82,100.71,100.79,5836.0,90.2804,90.3521,90.2535,90.3252,5836.0
2021-05-21 14:10:00,100.8,100.91,100.78,100.91,6559.0,90.3342,90.4328,90.3163,90.4328,6559.0
2021-05-21 14:20:00,100.9,100.9,100.73,100.78,8687.0,90.4238,90.4238,90.2715,90.3163,8687.0
2021-05-21 14:30:00,100.78,100.84,100.68,100.74,9362.0,90.3163,90.37,90.2266,90.2804,9362.0
2021-05-21 14:40:00,100.72,100.86,100.72,100.84,8566.0,90.2625,90.388,90.2625,90.37,8566.0
2021-05-21 14:50:00,100.84,100.95,100.84,100.88,9893.0,90.37,90.4686,90.37,90.4059,9893.0
2021-05-21 15:00:00,100.87,100.89,100.81,100.89,8929.0,90.3969,90.4148,90.3432,90.4148,8929.0
2021-05-21 15:10:00,100.9,101.01,100.89,100.97,10354.0,90.4238,90.5224,90.4148,90.4865,10354.0
2021-05-21 15:20:00,100.97,101.07,100.93,100.93,18610.0,90.4865,90.5762,90.4507,90.4507,18610.0
2021-05-21 15:30:00,100.91,100.91,100.8,100.82,21695.0,90.4328,90.4328,90.3342,90.3521,21695.0
2021-05-21 15:40:00,100.8,100.87,100.63,100.77,47525.0,90.3342,90.3969,90.1818,90.3073,47525.0
2021-05-21 15:50:00,100.8,100.8,100.64,100.78,144179.0,90.3342,90.3342,90.1908,90.3163,144179.0
2021-05-24 09:30:00,101.49,101.58,101.12,101.19,31971.0,90.9525,91.0332,90.621,90.6837,31971.0
2021-05-24 09:40:00,101.21,101.49,101.14,101.4,27135.0,90.7016,90.9525,90.6389,90.8719,27135.0
2021-05-24 09:50:00,101.4,101.55,101.31,101.55,12126.0,90.8719,91.0063,90.7912,91.0063,12126.0
2021-05-24 10:00:00,101.55,101.9,101.55,101.85,18811.0,91.0063,91.32,91.0063,91.2752,18811.0
2021-05-24 10:10:00,101.81,101.92,101.71,101.87,14096.0,91.2393,91.3379,91.1497,91.2931,14096.0
2021-05-24 10:20:00,101.86,101.94,101.77,101.82,19917.0,91.2841,91.3558,91.2035,91.2483,19917.0
2021-05-24 10:30:00,101.82,101.93,101.78,101.92,8020.0,91.2483,91.3469,91.2124,91.3379,8020.0
2021-05-24 10:40:00,101.94,102.14,101.94,102.13,12920.0,91.3558,91.5351,91.3558,91.5261,12920.0
2021-05-24 10:50:00,102.17,102.19,102.05,102.17,10341.0,91.5619,91.5799,91.4544,91.5619,10341.0
2021-05-24 11:00:00,102.09,102.15,101.99,102.07,11125.0,91.4903,91.544,91.4006,91.4723,11125.0
2021-05-24 11:10:00,102.06,102.12,102.01,102.12,8831.0,91.4634,91.5171,91.4186,91.5171,8831.0
2021-05-24 11:20:00,102.11,102.12,101.94,102.0,14793.0,91.5082,91.5171,91.3558,91.4096,14793.0
2021-05-24 11:30:00,102.0,102.06,101.99,102.04,9417.0,91.4096,91.4634,91.4006,91.4454,9417.0
2021-05-24 11:40:00,102.04,102.11,101.99,102.0,12672.0,91.4454,91.5082,91.4006,91.4096,12672.0
2021-05-24 11:50:00,102.01,102.01,101.85,101.9,10164.0,91.4186,91.4186,91.2752,91.32,10164.0
2021-05-24 12:00:00,101.91,101.91,101.82,101.83,9116.0,91.3289,91.3289,91.2483,91.2572,9116.0
2021-05-24 12:10:00,101.82,101.85,101.8,101.8,10067.0,91.2483,91.2752,91.2304,91.2304,10067.0
2021-05-24 12:20:00,101.8,101.82,101.7,101.73,7952.0,91.2304,91.2483,91.1407,91.1676,7952.0
2021-05-24 12:30:00,101.75,101.83,101.71,101.78,10545.0,91.1856,91.2572,91.1497,91.2124,10545.0
2021-05-24 12:40:00,101.77,101.82,101.74,101.8,8923.0,91.2035,91.2483,91.1766,91.2304,8923.0
2021-05-24 12:50:00,101.8,101.83,101.71,101.72,7716.0,91.2304,91.2572,91.1497,91.1587,7716.0
2021-05-24 13:00:00,101.73,101.78,101.69,101.73,9532.0,91.1676,91.2124,91.1318,91.1676,9532.0
2021-05-24 13:10:00,101.74,101.77,101.73,101.75,6803.0,91.1766,91.2035,91.1676,91.1856,6803.0
2021-05-24 13:20:00,101.74,101.79,101.72,101.79,7074.0,91.1766,91.2214,91.1587,91.2214,7074.0
2021-05-24 13:30:00,101.78,101.92,101.78,101.89,11542.0,91.2124,91.3379,91.2124,91.311,11542.0
2021-05-24 13:40:00,101.89,101.89,101.84,101.86,7509.0,91.311,91.311,91.2662,91.2841,7509.0
2021-05-24 13:50:00,101.85,101.9,101.82,101.88,8934.0,91.2752,91.32,91.2483,91.3021,8934.0
2021-05-24 14:00:00,101.87,101.89,101.81,101.88,8250.0,91.2931,91.311,91.2393,91.3021,8250.0
2021-05-24 14:10:00,101.89,101.97,101.89,101.95,8365.0,91.311,91.3827,91.311,91.3648,8365.0
2021-05-24 14:20:00,101.95,101.96,101.84,101.9,13202.0,91.3648,91.3737,91.2662,91.32,13202.0
2021-05-24 14:30:00,101.9,101.96,101.89,101.95,10831.0,91.32,91.3737,91.311,91.3648,10831.0
2021-05-24 14:40:00,101.95,102.0,101.92,101.94,11288.0,91.3648,91.4096,91.3379,91.3558,11288.0
2021-05-24 14:50:00,101.93,101.93,101.85,101.88,9354.0,91.3469,91.3469,91.2752,91.3021,9354.0
2021-05-24 15:00:00,101.88,101.92,101.84,101.9,15053.0,91.3021,91.3379,91.2662,91.32,15053.0
2021-05-24 15:10:00,101.91,101.92,101.84,101.87,16845.0,91.3289,91.3379,91.2662,91.2931,16845.0
2021-05-24 15:20:00,101.87,101.9,101.85,101.86,10173.0,91.2931,91.32,91.2752,91.2841,10173.0
2021-05-24 15:30:00,101.87,101.91,101.84,101.89,22367.0,91.2931,91.3289,91.2662,91.311,22367.0
2021-05-24 15:40:00,101.88,101.95,101.86,101.93,36386.0,91.3021,91.3648,91.2841,91.3469,36386.0
2021-05-24 15:50:00,101.93,102.0,101.83,101.9,73149.0,91.3469,91.4096,91.2572,91.32,73149.0
2021-05-25 09:30:00,102.09,102.09,101.62,101.88,28452.0,91.4903,91.4903,91.069,91.3021,28452.0
2021-05-25 09:40:00,101.82,101.87,101.18,101.18,25430.0,91.2483,91.2931,90.6747,90.6747,25430.0
2021-05-25 09:50:00,101.2,101.62,101.18,101.53,16263.0,90.6927,91.069,90.6747,90.9884,16263.0
2021-05-25 10:00:00,101.56,101.67,101.48,101.67,8458.0,91.0153,91.1139,90.9436,91.1139,8458.0
2021-05-25 10:10:00,101.69,101.71,101.63,101.66,7912.0,91.1318,91.1497,91.078,91.1049,7912.0
2021-05-25 10:20:00,101.68,101.68,101.56,101.57,10209.0,91.1228,91.1228,91.0153,91.0242,10209.0
2021-05-25 10:30:00,101.59,101.59,101.38,101.42,18324.0,91.0422,91.0422,90.854,90.8898,18324.0
2021-05-25 10:40:00,101.43,101.54,101.4,101.51,9015.0,90.8988,90.9974,90.8719,90.9705,9015.0
2021-05-25 10:50:00,101.5,101.53,101.46,101.46,9181.0,90.9615,90.9884,90.9257,90.9257,9181.0
2021-05-25 11:00:00,101.47,101.5,101.38,101.5,17591.0,90.9346,90.9615,90.854,90.9615,17591.0
2021-05-25 11:10:00,101.55,101.66,101.49,101.54,15718.0,91.0063,91.1049,90.9525,90.9974,15718.0
2021-05-25 11:20:00,101.53,101.61,101.5,101.5,9871.0,90.9884,91.0601,90.9615,90.9615,9871.0
2021-05-25 11:30:00,101.51,101.54,101.41,101.44,9953.0,90.9705,90.9974,90.8809,90.9077,9953.0
2021-05-25 11:40:00,101.43,101.51,101.42,101.46,10200.0,90.8988,90.9705,90.8898,90.9257,10200.0
2021-05-25 11:50:00,101.43,101.43,101.33,101.39,7065.0,90.8988,90.8988,90.8092,90.8629,7065.0
2021-05-25 12:00:00,101.4,101.46,101.35,101.46,9392.0,90.8719,90.9257,90.8271,90.9257,9392.0
2021-05-25 12:10:00,101.47,101.58,101.46,101.57,5430.0,90.9346,91.0332,90.9257,91.0242,5430.0
2021-05-25 12:20:00,101.58,101.58,101.46,101.49,7924.0,91.0332,91.0332,90.9257,90.9525,7924.0
2021-05-25 12:30:00,101.5,101.52,101.43,101.45,6634.0,90.9615,90.9794,90.8988,90.9167,6634.0
2021-05-25 12:40:00,101.46,101.55,101.45,101.53,7300.0,90.9257,91.0063,90.9167,90.9884,7300.0
2021-05-25 12:50:00,101.53,101.58,101.52,101.52,10026.0,90.9884,91.0332,90.9794,90.9794,10026.0
2021-05-25 13:00:00,101.5,101.51,101.29,101.33,11268.0,90.9615,90.9705,90.7733,90.8092,11268.0
2021-05-25 13:10:00,101.32,101.43,101.32,101.38,9158.0,90.8002,90.8988,90.8002,90.854,9158.0
2021-05-25 13:20:00,101.36,101.4,101.32,101.36,6776.0,90.836,90.8719,90.8002,90.836,6776.0
2021-05-25 13:30:00,101.37,101.43,101.36,101.42,10346.0,90.845,90.8988,90.836,90.8898,10346.0
2021-05-25 13:40:00,101.41,101.43,101.29,101.43,7566.0,90.8809,90.8988,90.7733,90.8988,7566.0
2021-05-25 13:50:00,101.41,101.46,101.37,101.37,6134.0,90.8809,90.9257,90.845,90.845,6134.0
2021-05-25 14:00:00,101.37,101.39,101.32,101.36,6519.0,90.845,90.8629,90.8002,90.836,6519.0
2021-05-25 14:10:00,101.37,101.42,101.35,101.35,6255.0,90.845,90.8898,90.8271,90.8271,6255.0
2021-05-25 14:20:00,101.34,101.39,101.32,101.35,6791.0,90.8181,90.8629,90.8002,90.8271,6791.0
2021-05-25 14:30:00,101.32,101.4,101.24,101.28,9083.0,90.8002,90.8719,90.7285,90.7644,9083.0
2021-05-25 14:40:00,101.29,101.3,101.22,101.25,11556.0,90.7733,90.7823,90.7106,90.7375,11556.0
2021-05-25 14:50:00,101.24,101.26,101.13,101.19,7851.0,90.7285,90.7464,90.6299,90.6837,7851.0
2021-05-25 15:00:00,101.16,101.21,101.09,101.16,10759.0,90.6568,90.7016,90.5941,90.6568,10759.0
2021-05-25 15:10:00,101.16,101.22,101.15,101.21,7826.0,90.6568,90.7106,90.6478,90.7016,7826.0
2021-05-25 15:20:00,101.21,101.28,101.15,101.19,9439.0,90.7016,90.7644,90.6478,90.6837,9439.0
2021-05-25 15:30:00,101.19,101.3,101.14,101.27,16935.0,90.6837,90.7823,90.6389,90.7554,16935.0
2021-05-25 15:40:00,101.27,101.27,101.11,101.13,22161.0,90.7554,90.7554,90.612,90.6299,22161.0
2021-05-25 15:50:00,101.08,101.15,100.88,101.1,132721.0,90.5851,90.6478,90.4059,90.603,132721.0
2021-05-26 09:30:00,100.74,101.27,100.74,100.9,37625.0,90.2804,90.7554,90.2804,90.4238,37625.0
2021-05-26 09:40:00,100.8,101.02,100.54,100.56,14460.0,90.3342,90.5313,90.1012,90.1191,14460.0
2021-05-26 09:50:00,100.56,100.66,100.49,100.49,7419.0,90.1191,90.2087,90.0564,90.0564,7419.0
2021-05-26 10:00:00,100.52,100.55,100.35,100.41,12237.0,90.0833,90.1101,89.9309,89.9847,12237.0
2021-05-26 10:10:00,100.43,100.69,100.43,100.69,13748.0,90.0026,90.2356,90.0026,90.2356,13748.0
2021-05-26 10:20:00,100.71,100.78,100.62,100.63,9344.0,90.2535,90.3163,90.1729,90.1818,9344.0
2021-05-26 10:30:00,100.61,100.75,100.59,100.62,6400.0,90.1639,90.2894,90.146,90.1729,6400.0
2021-05-26 10:40:00,100.63,100.64,100.48,100.48,5033.0,90.1818,90.1908,90.0474,90.0474,5033.0
2021-05-26 10:50:00,100.51,100.55,100.36,100.38,8249.0,90.0743,90.1101,89.9399,89.9578,8249.0
2021-05-26 11:00:00,100.39,100.39,100.25,100.32,13768.0,89.9668,89.9668,89.8413,89.904,13768.0
2021-05-26 11:10:00,100.28,100.29,100.17,100.23,14860.0,89.8682,89.8771,89.7696,89.8234,14860.0
2021-05-26 11:20:00,100.22,100.33,100.2,100.32,14451.0,89.8144,89.913,89.7965,89.904,14451.0
2021-05-26 11:30:00,100.33,100.34,100.24,100.29,16572.0,89.913,89.9219,89.8323,89.8771,16572.0
2021-05-26 11:40:00,100.28,100.32,100.19,100.3,15298.0,89.8682,89.904,89.7875,89.8861,15298.0
2021-05-26 11:50:00,100.31,100.38,100.28,100.32,11152.0,89.8951,89.9578,89.8682,89.904,11152.0
2021-05-26 12:00:00,100.35,100.5,100.35,100.47,12218.0,89.9309,90.0653,89.9309,90.0385,12218.0
2021-05-26 12:10:00,100.47,100.56,100.46,100.49,18162.0,90.0385,90.1191,90.0295,90.0564,18162.0
2021-05-26 12:20:00,100.48,100.5,100.36,100.38,13266.0,90.0474,90.0653,89.9399,89.9578,13266.0
2021-05-26 12:30:00,100.38,100.4,100.34,100.36,16488.0,89.9578,89.9757,89.9219,89.9399,16488.0
2021-05-26 12:40:00,100.36,100.57,100.35,100.53,13777.0,89.9399,90.1281,89.9309,90.0922,13777.0
2021-05-26 12:50:00,100.52,100.53,100.42,100.51,9766.0,90.0833,90.0922,89.9936,90.0743,9766.0
2021-05-26 13:00:00,100.5,100.57,100.47,100.5,13357.0,90.0653,90.1281,90.0385,90.0653,13357.0
2021-05-26 13:10:00,100.51,100.52,100.47,100.48,11406.0,90.0743,90.0833,90.0385,90.0474,11406.0
2021-05-26 13:20:00,100.48,100.54,100.48,100.51,10546.0,90.0474,90.1012,90.0474,90.0743,10546.0
2021-05-26 13:30:00,100.52,100.55,100.44,100.47,13555.0,90.0833,90.1101,90.0116,90.0385,13555.0
2021-05-26 13:40:00,100.49,100.49,100.29,100.31,12455.0,90.0564,90.0564,89.8771,89.8951,12455.0
2021-05-26 13:50:00,100.31,100.39,100.28,100.34,15434.0,89.8951,89.9668,89.8682,89.9219,15434.0
2021-05-26 14:00:00,100.33,100.48,100.31,100.48,15356.0,89.913,90.0474,89.8951,90.0474,15356.0
2021-05-26 14:10:00,100.47,100.48,100.41,100.45,20544.0,90.0385,90.0474,89.9847,90.0205,20544.0
2021-05-26 14:20:00,100.47,100.5,100.45,100.5,18758.0,90.0385,90.0653,90.0205,90.0653,18758.0
2021-05-26 14:30:00,100.49,100.49,100.4,100.41,13340.0,90.0564,90.0564,89.9757,89.9847,13340.0
2021-05-26 14:40:00,100.42,100.53,100.4,100.53,12421.0,89.9936,90.0922,89.9757,90.0922,12421.0
2021-05-26 14:50:00,100.53,100.55,100.42,100.47,13332.0,90.0922,90.1101,89.9936,90.0385,13332.0
2021-05-26 15:00:00,100.45,100.46,100.39,100.39,20738.0,90.0205,90.0295,89.9668,89.9668,20738.0
2021-05-26 15:10:00,100.38,100.53,100.37,100.5,19497.0,89.9578,90.0922,89.9488,90.0653,19497.0
2021-05-26 15:20:00,100.49,100.53,100.41,100.47,19512.0,90.0564,90.0922,89.9847,90.0385,19512.0
2021-05-26 15:30:00,100.47,100.54,100.43,100.51,28514.0,90.0385,90.1012,90.0026,90.0743,28514.0
2021-05-26 15:40:00,100.51,100.61,100.45,100.45,32319.0,90.0743,90.1639,90.0205,90.0205,32319.0
2021-05-26 15:50:00,100.44,100.64,100.42,100.6,137386.0,90.0116,90.1908,89.9936,90.155,137386.0
2021-05-27 09:30:00,100.73,101.09,100.3,100.74,76395.0,90.2715,90.5941,89.8861,90.2804,76395.0
2021-05-27 09:40:00,100.74,101.08,100.67,100.8,16095.0,90.2804,90.5851,90.2177,90.3342,16095.0
2021-05-27 09:50:00,100.9,101.0,100.77,100.77,7666.0,90.4238,90.5134,90.3073,90.3073,7666.0
2021-05-27 10:00:00,100.8,100.89,100.69,100.79,9977.0,90.3342,90.4148,90.2356,90.3252,9977.0
2021-05-27 10:10:00,100.83,100.98,100.8,100.86,10133.0,90.3611,90.4955,90.3342,90.388,10133.0
2021-05-27 10:20:00,100.83,100.94,100.8,100.94,4499.0,90.3611,90.4597,90.3342,90.4597,4499.0
2021-05-27 10:30:00,100.91,100.94,100.86,100.87,6688.0,90.4328,90.4597,90.388,90.3969,6688.0
2021-05-27 10:40:00,100.92,101.12,100.92,101.03,8034.0,90.4417,90.621,90.4417,90.5403,8034.0
2021-05-27 10:50:00,101.05,101.05,100.9,101.0,5569.0,90.5582,90.5582,90.4238,90.5134,5569.0
2021-05-27 11:00:00,101.02,101.06,100.93,101.04,8992.0,90.5313,90.5672,90.4507,90.5493,8992.0
2021-05-27 11:10:00,101.05,101.07,100.96,101.02,6583.0,90.5582,90.5762,90.4776,90.5313,6583.0
2021-05-27 11:20:00,101.07,101.15,101.03,101.03,6615.0,90.5762,90.6478,90.5403,90.5403,6615.0
2021-05-27 11:30:00,101.0,101.13,101.0,101.11,11676.0,90.5134,90.6299,90.5134,90.612,11676.0
2021-05-27 11:40:00,101.13,101.19,101.09,101.1,8809.0,90.6299,90.6837,90.5941,90.603,8809.0
2021-05-27 11:50:00,101.11,101.28,101.06,101.23,8072.0,90.612,90.7644,90.5672,90.7195,8072.0
2021-05-27 12:00:00,101.24,101.24,101.13,101.19,5641.0,90.7285,90.7285,90.6299,90.6837,5641.0
2021-05-27 12:10:00,101.19,101.28,101.18,101.27,7938.0,90.6837,90.7644,90.6747,90.7554,7938.0
2021-05-27 12:20:00,101.27,101.3,101.22,101.25,8070.0,90.7554,90.7823,90.7106,90.7375,8070.0
2021-05-27 12:30:00,101.27,101.33,101.26,101.33,8128.0,90.7554,90.8092,90.7464,90.8092,8128.0
2021-05-27 12:40:00,101.34,101.34,101.16,101.18,6740.0,90.8181,90.8181,90.6568,90.6747,6740.0
2021-05-27 12:50:00,101.15,101.29,101.14,101.21,7345.0,90.6478,90.7733,90.6389,90.7016,7345.0
2021-05-27 13:00:00,101.2,101.25,101.14,101.19,5586.0,90.6927,90.7375,90.6389,90.6837,5586.0
2021-05-27 13:10:00,101.23,101.35,101.2,101.33,13086.0,90.7195,90.8271,90.6927,90.8092,13086.0
2021-05-27 13:20:00,101.31,101.31,101.11,101.14,6163.0,90.7912,90.7912,90.612,90.6389,6163.0
2021-05-27 13:30:00,101.16,101.16,100.97,101.05,10354.0,90.6568,90.6568,90.4865,90.5582,10354.0
2021-05-27 13:40:00,101.05,101.12,101.05,101.1,4354.0,90.5582,90.621,90.5582,90.603,4354.0
2021-05-27 13:50:00,101.1,101.13,101.07,101.09,5806.0,90.603,90.6299,90.5762,90.5941,5806.0
2021-05-27 14:00:00,101.09,101.09,100.95,100.99,9170.0,90.5941,90.5941,90.4686,90.5045,9170.0
2021-05-27 14:10:00,100.97,100.99,100.87,100.91,7896.0,90.4865,90.5045,90.3969,90.4328,7896.0
2021-05-27 14:20:00,100.91,100.94,100.86,100.94,7655.0,90.4328,90.4597,90.388,90.4597,7655.0
2021-05-27 14:30:00,100.94,100.94,100.85,100.85,7742.0,90.4597,90.4597,90.379,90.379,7742.0
2021-05-27 14:40:00,100.87,100.88,100.8,100.86,6741.0,90.3969,90.4059,90.3342,90.388,6741.0
2021-05-27 14:50:00,100.86,100.91,100.84,100.91,6903.0,90.388,90.4328,90.37,90.4328,6903.0
2021-05-27 15:00:00,100.94,100.95,100.81,100.87,11412.0,90.4597,90.4686,90.3432,90.3969,11412.0
2021-05-27 15:10:00,100.86,100.93,100.84,100.87,9413.0,90.388,90.4507,90.37,90.3969,9413.0
2021-05-27 15:20:00,100.87,100.89,100.84,100.86,8699.0,90.3969,90.4148,90.37,90.388,8699.0
2021-05-27 15:30:00,100.85,100.9,100.79,100.87,19539.0,90.379,90.4238,90.3252,90.3969,19539.0
2021-05-27 15:40:00,100.88,100.96,100.83,100.92,21832.0,90.4059,90.4776,90.3611,90.4417,21832.0
2021-05-27 15:50:00,100.91,101.04,100.72,100.91,114680.0,90.4328,90.5493,90.2625,90.4328,114680.0
2021-05-28 09:30:00,100.86,101.36,100.86,101.31,53988.0,90.388,90.836,90.388,90.7912,53988.0
2021-05-28 09:40:00,101.35,101.61,101.35,101.44,14404.0,90.8271,91.0601,90.8271,90.9077,14404.0
2021-05-28 09:50:00,101.32,101.46,101.27,101.27,6632.0,90.8002,90.9257,90.7554,90.7554,6632.0
2021-05-28 10:00:00,101.3,101.31,101.13,101.15,24691.0,90.7823,90.7912,90.6299,90.6478,24691.0
2021-05-28 10:10:00,101.1,101.12,100.95,101.09,7234.0,90.603,90.621,90.4686,90.5941,7234.0
2021-05-28 10:20:00,101.07,101.25,101.07,101.22,9667.0,90.5762,90.7375,90.5762,90.7106,9667.0
2021-05-28 10:30:00,101.25,101.4,101.24,101.38,9360.0,90.7375,90.8719,90.7285,90.854,9360.0
2021-05-28 10:40:00,101.39,101.55,101.39,101.55,8655.0,90.8629,91.0063,90.8629,91.0063,8655.0
2021-05-28 10:50:00,101.56,101.57,101.46,101.56,5305.0,91.0153,91.0242,90.9257,91.0153,5305.0
2021-05-28 11:00:00,101.56,101.56,101.3,101.36,4517.0,91.0153,91.0153,90.7823,90.836,4517.0
2021-05-28 11:10:00,101.37,101.37,101.29,101.33,6013.0,90.845,90.845,90.7733,90.8092,6013.0
2021-05-28 11:20:00,101.33,101.37,101.29,101.34,6973.0,90.8092,90.845,90.7733,90.8181,6973.0
2021-05-28 11:30:00,101.35,101.41,101.35,101.37,7846.0,90.8271,90.8809,90.8271,90.845,7846.0
2021-05-28 11:40:00,101.37,101.48,101.37,101.41,8453.0,90.845,90.9436,90.845,90.8809,8453.0
2021-05-28 11:50:00,101.4,101.53,101.39,101.5,2983.0,90.8719,90.9884,90.8629,90.9615,2983.0
2021-05-28 12:00:00,101.5,101.59,101.44,101.54,5901.0,90.9615,91.0422,90.9077,90.9974,5901.0
2021-05-28 12:10:00,101.53,101.56,101.47,101.54,5176.0,90.9884,91.0153,90.9346,90.9974,5176.0
2021-05-28 12:20:00,101.53,101.7,101.53,101.68,6907.0,90.9884,91.1407,90.9884,91.1228,6907.0
2021-05-28 12:30:00,101.69,101.69,101.63,101.66,9443.0,91.1318,91.1318,91.078,91.1049,9443.0
2021-05-28 12:40:00,101.67,101.68,101.45,101.46,12819.0,91.1139,91.1228,90.9167,90.9257,12819.0
2021-05-28 12:50:00,101.45,101.51,101.45,101.48,5212.0,90.9167,90.9705,90.9167,90.9436,5212.0
2021-05-28 13:00:00,101.51,101.51,101.46,101.47,5232.0,90.9705,90.9705,90.9257,90.9346,5232.0
2021-05-28 13:10:00,101.45,101.45,101.27,101.31,7690.0,90.9167,90.9167,90.7554,90.7912,7690.0
2021-05-28 13:20:00,101.31,101.31,101.2,101.2,9345.0,90.7912,90.7912,90.6927,90.6927,9345.0
2021-05-28 13:30:00,101.19,101.22,101.13,101.16,9263.0,90.6837,90.7106,90.6299,90.6568,9263.0
2021-05-28 13:40:00,101.15,101.19,101.1,101.12,15608.0,90.6478,90.6837,90.603,90.621,15608.0
2021-05-28 13:50:00,101.12,101.24,101.1,101.2,8799.0,90.621,90.7285,90.603,90.6927,8799.0
2021-05-28 14:00:00,101.21,101.21,101.09,101.13,15635.0,90.7016,90.7016,90.5941,90.6299,15635.0
2021-05-28 14:10:00,101.13,101.18,101.1,101.15,11985.0,90.6299,90.6747,90.603,90.6478,11985.0
2021-05-28 14:20:00,101.14,101.23,101.12,101.22,9583.0,90.6389,90.7195,90.621,90.7106,9583.0
2021-05-28 14:30:00,101.22,101.24,101.19,101.19,8540.0,90.7106,90.7285,90.6837,90.6837,8540.0
2021-05-28 14:40:00,101.2,101.37,101.18,101.37,7544.0,90.6927,90.845,90.6747,90.845,7544.0
2021-05-28 14:50:00,101.37,101.38,101.23,101.24,9579.0,90.845,90.854,90.7195,90.7285,9579.0
2021-05-28 15:00:00,101.25,101.34,101.21,101.34,6919.0,90.7375,90.8181,90.7016,90.8181,6919.0
2021-05-28 15:10:00,101.31,101.31,101.25,101.28,8453.0,90.7912,90.7912,90.7375,90.7644,8453.0
2021-05-28 15:20:00,101.26,101.29,101.23,101.27,12049.0,90.7464,90.7733,90.7195,90.7554,12049.0
2021-05-28 15:30:00,101.26,101.32,101.23,101.29,19219.0,90.7464,90.8002,90.7195,90.7733,19219.0
2021-05-28 15:40:00,101.26,101.32,101.2,101.29,23303.0,90.7464,90.8002,90.6927,90.7733,23303.0
2021-05-28 15:50:00,101.3,101.35,101.1,101.15,99460.0,90.7823,90.8271,90.603,90.6478,99460.0
2021-06-01 09:30:00,101.26,102.13,101.26,101.64,41143.0,90.7464,91.5261,90.7464,91.087,41143.0
2021-06-01 09:40:00,101.7,101.74,101.47,101.48,12156.0,91.1407,91.1766,90.9346,90.9436,12156.0
2021-06-01 09:50:00,101.5,101.7,101.48,101.66,8299.0,90.9615,91.1407,90.9436,91.1049,8299.0
2021-06-01 10:00:00,101.62,101.64,101.33,101.39,10178.0,91.069,91.087,90.8092,90.8629,10178.0
2021-06-01 10:10:00,101.36,101.38,100.94,100.96,14491.0,90.836,90.854,90.4597,90.4776,14491.0
2021-06-01 10:20:00,100.96,101.06,100.84,100.9,24985.0,90.4776,90.5672,90.37,90.4238,24985.0
2021-06-01 10:30:00,100.9,100.96,100.79,100.88,11629.0,90.4238,90.4776,90.3252,90.4059,11629.0
2021-06-01 10:40:00,100.93,101.01,100.77,100.77,11142.0,90.4507,90.5224,90.3073,90.3073,11142.0
2021-06-01 10:50:00,100.79,100.79,100.48,100.61,15742.0,90.3252,90.3252,90.0474,90.1639,15742.0
2021-06-01 11:00:00,100.62,100.8,100.58,100.8,9053.0,90.1729,90.3342,90.137,90.3342,9053.0
2021-06-01 11:10:00,100.81,100.93,100.79,100.92,5994.0,90.3432,90.4507,90.3252,90.4417,5994.0
2021-06-01 11:20:00,100.93,101.09,100.93,101.09,5036.0,90.4507,90.5941,90.4507,90.5941,5036.0
2021-06-01 11:30:00,101.02,101.14,101.0,101.14,6995.0,90.5313,90.6389,90.5134,90.6389,6995.0
2021-06-01 11:40:00,101.12,101.12,100.99,101.02,8119.0,90.621,90.621,90.5045,90.5313,8119.0
2021-06-01 11:50:00,100.99,101.06,100.97,101.06,3274.0,90.5045,90.5672,90.4865,90.5672,3274.0
2021-06-01 12:00:00,101.04,101.08,100.98,100.99,6772.0,90.5493,90.5851,90.4955,90.5045,6772.0
2021-06-01 12:10:00,100.99,101.01,100.9,100.91,4343.0,90.5045,90.5224,90.4238,90.4328,4343.0
2021-06-01 12:20:00,100.95,101.03,100.94,100.96,6560.0,90.4686,90.5403,90.4597,90.4776,6560.0
2021-06-01 12:30:00,100.94,101.08,100.94,101.07,7712.0,90.4597,90.5851,90.4597,90.5762,7712.0
2021-06-01 12:40:00,101.06,101.14,101.06,101.12,6103.0,90.5672,90.6389,90.5672,90.621,6103.0
2021-06-01 12:50:00,101.09,101.09,100.95,101.03,5598.0,90.5941,90.5941,90.4686,90.5403,5598.0
2021-06-01 13:00:00,101.02,101.04,100.91,101.02,5648.0,90.5313,90.5493,90.4328,90.5313,5648.0
2021-06-01 13:10:00,101.01,101.01,100.91,100.91,6118.0,90.5224,90.5224,90.4328,90.4328,6118.0
2021-06-01 13:20:00,100.91,100.97,100.84,100.88,9017.0,90.4328,90.4865,90.37,90.4059,9017.0
2021-06-01 13:30:00,100.89,100.91,100.85,100.91,3420.0,90.4148,90.4328,90.379,90.4328,3420.0
2021-06-01 13:40:00,100.91,100.92,100.85,100.87,5336.0,90.4328,90.4417,90.379,90.3969,5336.0
2021-06-01 13:50:00,100.86,100.96,100.84,100.93,5092.0,90.388,90.4776,90.37,90.4507,5092.0
2021-06-01 14:00:00,100.92,101.05,100.89,101.02,7647.0,90.4417,90.5582,90.4148,90.5313,7647.0
2021-06-01 14:10:00,101.02,101.09,101.01,101.04,6303.0,90.5313,90.5941,90.5224,90.5493,6303.0
2021-06-01 14:20:00,101.04,101.13,101.04,101.13,4065.0,90.5493,90.6299,90.5493,90.6299,4065.0
2021-06-01 14:30:00,101.12,101.22,101.1,101.22,6875.0,90.621,90.7106,90.603,90.7106,6875.0
2021-06-01 14:40:00,101.22,101.22,101.1,101.12,16191.0,90.7106,90.7106,90.603,90.621,16191.0
2021-06-01 14:50:00,101.13,101.22,101.12,101.22,6546.0,90.6299,90.7106,90.621,90.7106,6546.0
2021-06-01 15:00:00,101.21,101.21,101.08,101.09,12300.0,90.7016,90.7016,90.5851,90.5941,12300.0
2021-06-01 15:10:00,101.07,101.08,100.99,101.0,8716.0,90.5762,90.5851,90.5045,90.5134,8716.0
2021-06-01 15:20:00,101.0,101.15,100.96,100.97,9069.0,90.5134,90.6478,90.4776,90.4865,9069.0
2021-06-01 15:30:00,100.98,101.01,100.89,100.9,14588.0,90.4955,90.5224,90.4148,90.4238,14588.0
2021-06-01 15:40:00,100.89,101.01,100.88,101.01,20635.0,90.4148,90.5224,90.4059,90.5224,20635.0
2021-06-01 15:50:00,101.0,101.07,100.95,101.0,61289.0,90.5134,90.5762,90.4686,90.5134,61289.0
2021-06-02 09:30:00,101.15,101.36,99.88,101.32,24313.0,90.6478,90.836,89.5097,90.8002,24313.0
2021-06-02 09:40:00,101.37,101.69,101.22,101.66,13226.0,90.845,91.1318,90.7106,91.1049,13226.0
2021-06-02 09:50:00,101.65,101.74,101.46,101.49,11103.0,91.0959,91.1766,90.9257,90.9525,11103.0
2021-06-02 10:00:00,101.53,101.65,101.5,101.65,11107.0,90.9884,91.0959,90.9615,91.0959,11107.0
2021-06-02 10:10:00,101.67,101.79,101.64,101.74,9487.0,91.1139,91.2214,91.087,91.1766,9487.0
2021-06-02 10:20:00,101.73,101.87,101.67,101.7,8508.0,91.1676,91.2931,91.1139,91.1407,8508.0
2021-06-02 10:30:00,101.71,101.86,101.71,101.85,7117.0,91.1497,91.2841,91.1497,91.2752,7117.0
2021-06-02 10:40:00,101.84,101.97,101.84,101.94,8443.0,91.2662,91.3827,91.2662,91.3558,8443.0
2021-06-02 10:50:00,101.96,102.16,101.91,102.15,18696.0,91.3737,91.553,91.3289,91.544,18696.0
2021-06-02 11:00:00,102.15,102.23,102.08,102.16,19152.0,91.544,91.6157,91.4813,91.553,19152.0
2021-06-02 11:10:00,102.16,102.25,102.14,102.17,12572.0,91.553,91.6336,91.5351,91.5619,12572.0
2021-06-02 11:20:00,102.18,102.37,102.16,102.35,28324.0,91.5709,91.7412,91.553,91.7233,28324.0
2021-06-02 11:30:00,102.36,102.4,102.28,102.3,8726.0,91.7322,91.7681,91.6605,91.6784,8726.0
2021-06-02 11:40:00,102.3,102.32,102.21,102.23,9070.0,91.6784,91.6964,91.5978,91.6157,9070.0
2021-06-02 11:50:00,102.2,102.25,102.17,102.18,6985.0,91.5888,91.6336,91.5619,91.5709,6985.0
2021-06-02 12:00:00,102.18,102.23,102.15,102.18,13443.0,91.5709,91.6157,91.544,91.5709,13443.0
2021-06-02 12:10:00,102.18,102.22,102.14,102.2,6251.0,91.5709,91.6068,91.5351,91.5888,6251.0
2021-06-02 12:20:00,102.18,102.21,102.14,102.17,8027.0,91.5709,91.5978,91.5351,91.5619,8027.0
2021-06-02 12:30:00,102.15,102.17,102.1,102.17,10594.0,91.544,91.5619,91.4992,91.5619,10594.0
2021-06-02 12:40:00,102.14,102.16,102.02,102.04,7696.0,91.5351,91.553,91.4275,91.4454,7696.0
2021-06-02 12:50:00,102.04,102.11,102.02,102.03,7328.0,91.4454,91.5082,91.4275,91.4365,7328.0
2021-06-02 13:00:00,102.04,102.15,102.04,102.11,12639.0,91.4454,91.544,91.4454,91.5082,12639.0
2021-06-02 13:10:00,102.13,102.21,102.13,102.16,9607.0,91.5261,91.5978,91.5261,91.553,9607.0
2021-06-02 13:20:00,102.15,102.16,101.97,102.1,11375.0,91.544,91.553,91.3827,91.4992,11375.0
2021-06-02 13:30:00,102.08,102.1,102.04,102.07,7106.0,91.4813,91.4992,91.4454,91.4723,7106.0
2021-06-02 13:40:00,102.09,102.19,102.08,102.1,13155.0,91.4903,91.5799,91.4813,91.4992,13155.0
2021-06-02 13:50:00,102.1,102.16,102.05,102.16,7551.0,91.4992,91.553,91.4544,91.553,7551.0
2021-06-02 14:00:00,102.15,102.17,102.05,102.06,14428.0,91.544,91.5619,91.4544,91.4634,14428.0
2021-06-02 14:10:00,102.04,102.13,101.94,102.13,10542.0,91.4454,91.5261,91.3558,91.5261,10542.0
2021-06-02 14:20:00,102.13,102.15,102.05,102.06,7354.0,91.5261,91.544,91.4544,91.4634,7354.0
2021-06-02 14:30:00,102.06,102.12,102.05,102.12,9878.0,91.4634,91.5171,91.4544,91.5171,9878.0
2021-06-02 14:40:00,102.12,102.12,102.02,102.02,17697.0,91.5171,91.5171,91.4275,91.4275,17697.0
2021-06-02 14:50:00,102.02,102.03,101.89,101.9,15098.0,91.4275,91.4365,91.311,91.32,15098.0
2021-06-02 15:00:00,101.9,101.91,101.8,101.82,18248.0,91.32,91.3289,91.2304,91.2483,18248.0
2021-06-02 15:10:00,101.81,101.91,101.81,101.85,12315.0,91.2393,91.3289,91.2393,91.2752,12315.0
2021-06-02 15:20:00,101.85,101.86,101.72,101.75,15455.0,91.2752,91.2841,91.1587,91.1856,15455.0
2021-06-02 15:30:00,101.76,101.76,101.62,101.62,33834.0,91.1945,91.1945,91.069,91.069,33834.0
2021-06-02 15:40:00,101.63,101.81,101.6,101.77,31103.0,91.078,91.2393,91.0511,91.2035,31103.0
2021-06-02 15:50:00,101.77,101.94,101.76,101.88,94807.0,91.2035,91.3558,91.1945,91.3021,94807.0
2021-06-03 09:30:00,101.06,101.48,100.69,101.48,27218.0,90.5672,90.9436,90.2356,90.9436,27218.0
2021-06-03 09:40:00,101.41,101.41,101.1,101.19,13417.0,90.8809,90.8809,90.603,90.6837,13417.0
2021-06-03 09:50:00,101.17,101.3,101.07,101.19,19069.0,90.6658,90.7823,90.5762,90.6837,19069.0
2021-06-03 10:00:00,101.11,101.4,101.01,101.31,11350.0,90.612,90.8719,90.5224,90.7912,11350.0
2021-06-03 10:10:00,101.32,101.53,101.3,101.52,6604.0,90.8002,90.9884,90.7823,90.9794,6604.0
2021-06-03 10:20:00,101.48,101.54,101.28,101.28,6069.0,90.9436,90.9974,90.7644,90.7644,6069.0
2021-06-03 10:30:00,101.25,101.39,101.19,101.28,7014.0,90.7375,90.8629,90.6837,90.7644,7014.0
2021-06-03 10:40:00,101.21,101.33,101.01,101.3,8876.0,90.7016,90.8092,90.5224,90.7823,8876.0
2021-06-03 10:50:00,101.31,101.78,101.3,101.77,3392.0,90.7912,91.2124,90.7823,91.2035,3392.0
2021-06-03 11:00:00,101.78,102.03,101.74,102.03,7566.0,91.2124,91.4365,91.1766,91.4365,7566.0
2021-06-03 11:10:00,102.06,102.06,101.92,101.92,5952.0,91.4634,91.4634,91.3379,91.3379,5952.0
2021-06-03 11:20:00,101.92,102.12,101.89,102.04,7206.0,91.3379,91.5171,91.311,91.4454,7206.0
2021-06-03 11:30:00,102.07,102.1,101.84,101.85,9701.0,91.4723,91.4992,91.2662,91.2752,9701.0
2021-06-03 11:40:00,101.86,101.96,101.81,101.91,7855.0,91.2841,91.3737,91.2393,91.3289,7855.0
2021-06-03 11:50:00,101.88,101.96,101.73,101.9,15636.0,91.3021,91.3737,91.1676,91.32,15636.0
2021-06-03 12:00:00,101.91,101.93,101.83,101.92,5201.0,91.3289,91.3469,91.2572,91.3379,5201.0
2021-06-03 12:10:00,101.9,101.91,101.69,101.69,8402.0,91.32,91.3289,91.1318,91.1318,8402.0
2021-06-03 12:20:00,101.72,101.82,101.71,101.81,14135.0,91.1587,91.2483,91.1497,91.2393,14135.0
2021-06-03 12:30:00,101.81,101.85,101.76,101.82,6130.0,91.2393,91.2752,91.1945,91.2483,6130.0
2021-06-03 12:40:00,101.83,101.92,101.83,101.88,5310.0,91.2572,91.3379,91.2572,91.3021,5310.0
2021-06-03 12:50:00,101.9,101.92,101.78,101.92,30383.0,91.32,91.3379,91.2124,91.3379,30383.0
2021-06-03 13:00:00,101.92,101.92,101.74,101.81,8337.0,91.3379,91.3379,91.1766,91.2393,8337.0
2021-06-03 13:10:00,101.85,101.86,101.76,101.86,4581.0,91.2752,91.2841,91.1945,91.2841,4581.0
2021-06-03 13:20:00,101.88,102.0,101.88,102.0,7782.0,91.3021,91.4096,91.3021,91.4096,7782.0
2021-06-03 13:30:00,101.97,102.01,101.96,102.01,7464.0,91.3827,91.4186,91.3737,91.4186,7464.0
2021-06-03 13:40:00,102.0,102.05,101.97,102.04,6471.0,91.4096,91.4544,91.3827,91.4454,6471.0
2021-06-03 13:50:00,102.06,102.13,102.05,102.09,5767.0,91.4634,91.5261,91.4544,91.4903,5767.0
2021-06-03 14:00:00,102.07,102.13,102.06,102.09,6173.0,91.4723,91.5261,91.4634,91.4903,6173.0
2021-06-03 14:10:00,102.1,102.1,102.03,102.05,7000.0,91.4992,91.4992,91.4365,91.4544,7000.0
2021-06-03 14:20:00,102.07,102.11,102.02,102.02,4628.0,91.4723,91.5082,91.4275,91.4275,4628.0
2021-06-03 14:30:00,102.05,102.14,102.05,102.14,9318.0,91.4544,91.5351,91.4544,91.5351,9318.0
2021-06-03 14:40:00,102.13,102.17,102.09,102.17,4650.0,91.5261,91.5619,91.4903,91.5619,4650.0
2021-06-03 14:50:00,102.16,102.18,102.09,102.09,9448.0,91.553,91.5709,91.4903,91.4903,9448.0
2021-06-03 15:00:00,102.06,102.08,101.98,102.03,7733.0,91.4634,91.4813,91.3917,91.4365,7733.0
2021-06-03 15:10:00,102.02,102.1,101.99,102.02,11524.0,91.4275,91.4992,91.4006,91.4275,11524.0
2021-06-03 15:20:00,102.01,102.07,101.96,102.04,9305.0,91.4186,91.4723,91.3737,91.4454,9305.0
2021-06-03 15:30:00,102.04,102.08,101.97,102.08,22750.0,91.4454,91.4813,91.3827,91.4813,22750.0
2021-06-03 15:40:00,102.1,102.1,101.92,101.99,25414.0,91.4992,91.4992,91.3379,91.4006,25414.0
2021-06-03 15:50:00,101.99,102.04,101.86,101.86,83577.0,91.4006,91.4454,91.2841,91.2841,83577.0
2021-06-04 09:30:00,102.66,102.66,101.99,102.05,35451.0,92.0011,92.0011,91.4006,91.4544,35451.0
2021-06-04 09:40:00,102.09,102.28,102.04,102.2,23805.0,91.4903,91.6605,91.4454,91.5888,23805.0
2021-06-04 09:50:00,102.2,102.46,102.18,102.31,10932.0,91.5888,91.8218,91.5709,91.6874,10932.0
2021-06-04 10:00:00,102.42,102.56,102.33,102.56,14787.0,91.786,91.9115,91.7053,91.9115,14787.0
2021-06-04 10:10:00,102.57,102.72,102.54,102.65,15057.0,91.9204,92.0548,91.8935,91.9921,15057.0
2021-06-04 10:20:00,102.58,102.61,102.49,102.51,12596.0,91.9294,91.9563,91.8487,91.8666,12596.0
2021-06-04 10:30:00,102.51,102.74,102.49,102.69,22525.0,91.8666,92.0728,91.8487,92.028,22525.0
2021-06-04 10:40:00,102.72,102.85,102.67,102.78,12557.0,92.0548,92.1713,92.01,92.1086,12557.0
2021-06-04 10:50:00,102.74,102.85,102.74,102.8,7335.0,92.0728,92.1713,92.0728,92.1265,7335.0
2021-06-04 11:00:00,102.79,102.84,102.72,102.76,12745.0,92.1176,92.1624,92.0548,92.0907,12745.0
2021-06-04 11:10:00,102.78,102.78,102.68,102.72,9004.0,92.1086,92.1086,92.019,92.0548,9004.0
2021-06-04 11:20:00,102.68,102.69,102.4,102.45,30819.0,92.019,92.028,91.7681,91.8129,30819.0
2021-06-04 11:30:00,102.47,102.51,102.39,102.41,9768.0,91.8308,91.8666,91.7591,91.777,9768.0
2021-06-04 11:40:00,102.4,102.42,102.28,102.33,10915.0,91.7681,91.786,91.6605,91.7053,10915.0
2021-06-04 11:50:00,102.34,102.37,102.26,102.31,9763.0,91.7143,91.7412,91.6426,91.6874,9763.0
2021-06-04 12:00:00,102.32,102.4,102.3,102.34,6452.0,91.6964,91.7681,91.6784,91.7143,6452.0
2021-06-04 12:10:00,102.34,102.44,102.32,102.43,8249.0,91.7143,91.8039,91.6964,91.7949,8249.0
2021-06-04 12:20:00,102.42,102.43,102.31,102.37,8627.0,91.786,91.7949,91.6874,91.7412,8627.0
2021-06-04 12:30:00,102.34,102.43,102.33,102.33,11650.0,91.7143,91.7949,91.7053,91.7053,11650.0
2021-06-04 12:40:00,102.34,102.43,102.33,102.37,13026.0,91.7143,91.7949,91.7053,91.7412,13026.0
2021-06-04 12:50:00,102.36,102.36,102.21,102.21,8871.0,91.7322,91.7322,91.5978,91.5978,8871.0
2021-06-04 13:00:00,102.21,102.31,102.21,102.26,10006.0,91.5978,91.6874,91.5978,91.6426,10006.0
2021-06-04 13:10:00,102.25,102.26,102.22,102.25,10022.0,91.6336,91.6426,91.6068,91.6336,10022.0
2021-06-04 13:20:00,102.24,102.25,102.19,102.21,7585.0,91.6247,91.6336,91.5799,91.5978,7585.0
2021-06-04 13:30:00,102.21,102.35,102.21,102.34,12645.0,91.5978,91.7233,91.5978,91.7143,12645.0
2021-06-04 13:40:00,102.35,102.46,102.33,102.43,9429.0,91.7233,91.8218,91.7053,91.7949,9429.0
2021-06-04 13:50:00,102.44,102.47,102.41,102.46,7501.0,91.8039,91.8308,91.777,91.8218,7501.0
2021-06-04 14:00:00,102.48,102.58,102.47,102.58,8009.0,91.8398,91.9294,91.8308,91.9294,8009.0
2021-06-04 14:10:00,102.58,102.64,102.56,102.62,11643.0,91.9294,91.9831,91.9115,91.9652,11643.0
2021-06-04 14:20:00,102.62,102.66,102.6,102.64,12594.0,91.9652,92.0011,91.9473,91.9831,12594.0
2021-06-04 14:30:00,102.63,102.74,102.62,102.74,8688.0,91.9742,92.0728,91.9652,92.0728,8688.0
2021-06-04 14:40:00,102.71,102.74,102.68,102.69,7895.0,92.0459,92.0728,92.019,92.028,7895.0
2021-06-04 14:50:00,102.69,102.75,102.69,102.74,10548.0,92.028,92.0817,92.028,92.0728,10548.0
2021-06-04 15:00:00,102.73,102.79,102.71,102.77,14125.0,92.0638,92.1176,92.0459,92.0996,14125.0
2021-06-04 15:10:00,102.79,102.8,102.7,102.71,12844.0,92.1176,92.1265,92.0369,92.0459,12844.0
2021-06-04 15:20:00,102.7,102.76,102.68,102.68,15365.0,92.0369,92.0907,92.019,92.019,15365.0
2021-06-04 15:30:00,102.69,102.7,102.58,102.58,16847.0,92.028,92.0369,91.9294,91.9294,16847.0
2021-06-04 15:40:00,102.59,102.69,102.48,102.69,34408.0,91.9383,92.028,91.8398,92.028,34408.0
2021-06-04 15:50:00,102.7,102.72,102.51,102.56,60217.0,92.0369,92.0548,91.8666,91.9115,60217.0
2021-06-07 09:30:00,102.62,102.99,102.31,102.61,27554.0,91.9652,92.2968,91.6874,91.9563,27554.0
2021-06-07 09:40:00,102.6,102.61,102.35,102.61,7363.0,91.9473,91.9563,91.7233,91.9563,7363.0
2021-06-07 09:50:00,102.6,102.62,102.43,102.53,12848.0,91.9473,91.9652,91.7949,91.8846,12848.0
2021-06-07 10:00:00,102.56,102.56,102.39,102.42,8452.0,91.9115,91.9115,91.7591,91.786,8452.0
2021-06-07 10:10:00,102.4,102.42,102.15,102.17,7498.0,91.7681,91.786,91.544,91.5619,7498.0
2021-06-07 10:20:00,102.12,102.29,102.12,102.15,8056.0,91.5171,91.6695,91.5171,91.544,8056.0
2021-06-07 10:30:00,102.12,102.25,102.12,102.16,7703.0,91.5171,91.6336,91.5171,91.553,7703.0
2021-06-07 10:40:00,102.17,102.17,102.0,102.12,9614.0,91.5619,91.5619,91.4096,91.5171,9614.0
2021-06-07 10:50:00,102.14,102.25,101.97,102.11,10079.0,91.5351,91.6336,91.3827,91.5082,10079.0
2021-06-07 11:00:00,102.12,102.18,101.86,101.98,21751.0,91.5171,91.5709,91.2841,91.3917,21751.0
2021-06-07 11:10:00,101.99,102.07,101.85,101.85,16802.0,91.4006,91.4723,91.2752,91.2752,16802.0
2021-06-07 11:20:00,101.84,101.94,101.76,101.8,13421.0,91.2662,91.3558,91.1945,91.2304,13421.0
2021-06-07 11:30:00,101.76,101.88,101.72,101.78,8715.0,91.1945,91.3021,91.1587,91.2124,8715.0
2021-06-07 11:40:00,101.78,101.85,101.71,101.85,15178.0,91.2124,91.2752,91.1497,91.2752,15178.0
2021-06-07 11:50:00,101.82,101.9,101.72,101.75,9509.0,91.2483,91.32,91.1587,91.1856,9509.0
2021-06-07 12:00:00,101.75,101.76,101.53,101.55,12912.0,91.1856,91.1945,90.9884,91.0063,12912.0
2021-06-07 12:10:00,101.54,101.61,101.49,101.5,24802.0,90.9974,91.0601,90.9525,90.9615,24802.0
2021-06-07 12:20:00,101.51,101.55,101.39,101.39,21104.0,90.9705,91.0063,90.8629,90.8629,21104.0
2021-06-07 12:30:00,101.38,101.57,101.38,101.57,16332.0,90.854,91.0242,90.854,91.0242,16332.0
2021-06-07 12:40:00,101.57,101.62,101.5,101.57,12093.0,91.0242,91.069,90.9615,91.0242,12093.0
2021-06-07 12:50:00,101.59,101.65,101.52,101.55,11794.0,91.0422,91.0959,90.9794,91.0063,11794.0
2021-06-07 13:00:00,101.55,101.63,101.51,101.62,11664.0,91.0063,91.078,90.9705,91.069,11664.0
2021-06-07 13:10:00,101.62,101.7,101.6,101.6,12118.0,91.069,91.1407,91.0511,91.0511,12118.0
2021-06-07 13:20:00,101.57,101.61,101.47,101.52,13608.0,91.0242,91.0601,90.9346,90.9794,13608.0
2021-06-07 13:30:00,101.53,101.69,101.53,101.67,9663.0,90.9884,91.1318,90.9884,91.1139,9663.0
2021-06-07 13:40:00,101.63,101.68,101.6,101.61,13896.0,91.078,91.1228,91.0511,91.0601,13896.0
2021-06-07 13:50:00,101.63,101.75,101.63,101.72,12101.0,91.078,91.1856,91.078,91.1587,12101.0
2021-06-07 14:00:00,101.7,101.71,101.6,101.6,9844.0,91.1407,91.1497,91.0511,91.0511,9844.0
2021-06-07 14:10:00,101.59,101.69,101.59,101.66,6681.0,91.0422,91.1318,91.0422,91.1049,6681.0
2021-06-07 14:20:00,101.66,101.66,101.57,101.65,8628.0,91.1049,91.1049,91.0242,91.0959,8628.0
2021-06-07 14:30:00,101.63,101.71,101.62,101.65,26537.0,91.078,91.1497,91.069,91.0959,26537.0
2021-06-07 14:40:00,101.65,101.69,101.61,101.65,10825.0,91.0959,91.1318,91.0601,91.0959,10825.0
2021-06-07 14:50:00,101.66,101.72,101.63,101.71,13162.0,91.1049,91.1587,91.078,91.1497,13162.0
2021-06-07 15:00:00,101.72,101.76,101.67,101.73,15236.0,91.1587,91.1945,91.1139,91.1676,15236.0
2021-06-07 15:10:00,101.74,101.74,101.65,101.7,12476.0,91.1766,91.1766,91.0959,91.1407,12476.0
2021-06-07 15:20:00,101.7,101.72,101.64,101.64,19441.0,91.1407,91.1587,91.087,91.087,19441.0
2021-06-07 15:30:00,101.65,101.74,101.62,101.62,25995.0,91.0959,91.1766,91.069,91.069,25995.0
2021-06-07 15:40:00,101.62,101.75,101.57,101.71,39158.0,91.069,91.1856,91.0242,91.1497,39158.0
2021-06-07 15:50:00,101.72,101.82,101.71,101.74,87363.0,91.1587,91.2483,91.1497,91.1766,87363.0
2021-06-08 09:30:00,102.0,102.14,101.93,102.09,21342.0,91.4096,91.5351,91.3469,91.4903,21342.0
2021-06-08 09:40:00,102.06,102.18,101.97,102.11,17019.0,91.4634,91.5709,91.3827,91.5082,17019.0
2021-06-08 09:50:00,102.08,102.23,102.03,102.2,23906.0,91.4813,91.6157,91.4365,91.5888,23906.0
2021-06-08 10:00:00,102.2,102.31,102.05,102.3,16742.0,91.5888,91.6874,91.4544,91.6784,16742.0
2021-06-08 10:10:00,102.33,102.5,102.3,102.38,13932.0,91.7053,91.8577,91.6784,91.7501,13932.0
2021-06-08 10:20:00,102.41,102.56,102.36,102.5,17870.0,91.777,91.9115,91.7322,91.8577,17870.0
2021-06-08 10:30:00,102.49,102.49,102.25,102.49,8980.0,91.8487,91.8487,91.6336,91.8487,8980.0
2021-06-08 10:40:00,102.47,102.66,102.4,102.53,10074.0,91.8308,92.0011,91.7681,91.8846,10074.0
2021-06-08 10:50:00,102.55,102.65,102.53,102.65,9055.0,91.9025,91.9921,91.8846,91.9921,9055.0
2021-06-08 11:00:00,102.65,102.77,102.54,102.61,20435.0,91.9921,92.0996,91.8935,91.9563,20435.0
2021-06-08 11:10:00,102.59,102.7,102.55,102.57,10016.0,91.9383,92.0369,91.9025,91.9204,10016.0
2021-06-08 11:20:00,102.48,102.55,102.31,102.5,23070.0,91.8398,91.9025,91.6874,91.8577,23070.0
2021-06-08 11:30:00,102.5,102.66,102.47,102.65,7736.0,91.8577,92.0011,91.8308,91.9921,7736.0
2021-06-08 11:40:00,102.63,102.92,102.61,102.85,7331.0,91.9742,92.2341,91.9563,92.1713,7331.0
2021-06-08 11:50:00,102.85,102.96,102.8,102.93,8418.0,92.1713,92.2699,92.1265,92.243,8418.0
2021-06-08 12:00:00,102.93,103.1,102.92,103.09,13544.0,92.243,92.3954,92.2341,92.3864,13544.0
2021-06-08 12:10:00,103.08,103.11,103.04,103.07,5332.0,92.3775,92.4043,92.3416,92.3685,5332.0
2021-06-08 12:20:00,103.1,103.2,103.05,103.15,9295.0,92.3954,92.485,92.3506,92.4402,9295.0
2021-06-08 12:30:00,103.13,103.21,103.08,103.08,4175.0,92.4223,92.494,92.3775,92.3775,4175.0
2021-06-08 12:40:00,103.09,103.16,103.09,103.13,7422.0,92.3864,92.4492,92.3864,92.4223,7422.0
2021-06-08 12:50:00,103.14,103.16,103.09,103.14,6112.0,92.4312,92.4492,92.3864,92.4312,6112.0
2021-06-08 13:00:00,103.13,103.17,103.12,103.14,6536.0,92.4223,92.4581,92.4133,92.4312,6536.0
2021-06-08 13:10:00,103.13,103.13,103.0,103.01,7864.0,92.4223,92.4223,92.3058,92.3147,7864.0
2021-06-08 13:20:00,103.01,103.04,102.99,103.01,7485.0,92.3147,92.3416,92.2968,92.3147,7485.0
2021-06-08 13:30:00,103.02,103.08,103.02,103.06,8170.0,92.3237,92.3775,92.3237,92.3595,8170.0
2021-06-08 13:40:00,103.05,103.08,103.01,103.06,7212.0,92.3506,92.3775,92.3147,92.3595,7212.0
2021-06-08 13:50:00,103.02,103.04,102.97,102.97,5876.0,92.3237,92.3416,92.2789,92.2789,5876.0
2021-06-08 14:00:00,102.97,103.01,102.93,102.98,6894.0,92.2789,92.3147,92.243,92.2878,6894.0
2021-06-08 14:10:00,102.99,102.99,102.95,102.97,5822.0,92.2968,92.2968,92.261,92.2789,5822.0
2021-06-08 14:20:00,102.97,103.05,102.96,103.04,4913.0,92.2789,92.3506,92.2699,92.3416,4913.0
2021-06-08 14:30:00,103.05,103.14,103.03,103.1,8337.0,92.3506,92.4312,92.3327,92.3954,8337.0
2021-06-08 14:40:00,103.08,103.18,103.07,103.16,9259.0,92.3775,92.4671,92.3685,92.4492,9259.0
2021-06-08 14:50:00,103.16,103.21,103.14,103.2,8394.0,92.4492,92.494,92.4312,92.485,8394.0
2021-06-08 15:00:00,103.21,103.26,103.18,103.25,10468.0,92.494,92.5388,92.4671,92.5298,10468.0
2021-06-08 15:10:00,103.26,103.29,103.17,103.28,9424.0,92.5388,92.5657,92.4581,92.5567,9424.0
2021-06-08 15:20:00,103.29,103.32,103.24,103.28,10978.0,92.5657,92.5925,92.5208,92.5567,10978.0
2021-06-08 15:30:00,103.26,103.27,103.16,103.26,13997.0,92.5388,92.5477,92.4492,92.5388,13997.0
2021-06-08 15:40:00,103.26,103.26,103.14,103.14,16332.0,92.5388,92.5388,92.4312,92.4312,16332.0
2021-06-08 15:50:00,103.14,103.21,103.03,103.03,60217.0,92.4312,92.494,92.3327,92.3327,60217.0
2021-06-09 09:30:00,103.38,103.87,103.12,103.75,24235.0,92.6463,93.0854,92.4133,92.9779,24235.0
2021-06-09 09:40:00,103.75,103.92,103.68,103.85,22190.0,92.9779,93.1302,92.9152,93.0675,22190.0
2021-06-09 09:50:00,103.86,104.13,103.76,104.12,11215.0,93.0765,93.3184,92.9869,93.3095,11215.0
2021-06-09 10:00:00,104.15,104.16,103.84,103.91,16357.0,93.3364,93.3453,93.0586,93.1213,16357.0
2021-06-09 10:10:00,103.89,104.11,103.79,104.11,11779.0,93.1034,93.3005,93.0137,93.3005,11779.0
2021-06-09 10:20:00,104.07,104.07,103.91,103.93,9342.0,93.2647,93.2647,93.1213,93.1392,9342.0
2021-06-09 10:30:00,103.94,103.95,103.83,103.91,6155.0,93.1482,93.1571,93.0496,93.1213,6155.0
2021-06-09 10:40:00,103.91,103.92,103.86,103.88,7561.0,93.1213,93.1302,93.0765,93.0944,7561.0
2021-06-09 10:50:00,103.89,104.05,103.85,104.05,10331.0,93.1034,93.2467,93.0675,93.2467,10331.0
2021-06-09 11:00:00,104.0,104.19,103.99,104.13,5309.0,93.2019,93.3722,93.193,93.3184,5309.0
2021-06-09 11:10:00,104.16,104.23,104.15,104.22,9793.0,93.3453,93.4081,93.3364,93.3991,9793.0
2021-06-09 11:20:00,104.22,104.23,104.0,104.09,14829.0,93.3991,93.4081,93.2019,93.2826,14829.0
2021-06-09 11:30:00,104.07,104.09,103.93,103.95,5760.0,93.2647,93.2826,93.1392,93.1571,5760.0
2021-06-09 11:40:00,103.96,103.96,103.8,103.86,8330.0,93.1661,93.1661,93.0227,93.0765,8330.0
2021-06-09 11:50:00,103.84,103.85,103.61,103.69,6314.0,93.0586,93.0675,92.8524,92.9241,6314.0
2021-06-09 12:00:00,103.68,103.74,103.65,103.74,4667.0,92.9152,92.9689,92.8883,92.9689,4667.0
2021-06-09 12:10:00,103.74,103.77,103.7,103.77,4486.0,92.9689,92.9958,92.9331,92.9958,4486.0
2021-06-09 12:20:00,103.78,103.78,103.62,103.68,5286.0,93.0048,93.0048,92.8614,92.9152,5286.0
2021-06-09 12:30:00,103.7,103.86,103.69,103.86,3902.0,92.9331,93.0765,92.9241,93.0765,3902.0
2021-06-09 12:40:00,103.86,103.89,103.84,103.88,6170.0,93.0765,93.1034,93.0586,93.0944,6170.0
2021-06-09 12:50:00,103.89,103.89,103.79,103.87,3632.0,93.1034,93.1034,93.0137,93.0854,3632.0
2021-06-09 13:00:00,103.83,103.91,103.78,103.82,3811.0,93.0496,93.1213,93.0048,93.0406,3811.0
2021-06-09 13:10:00,103.79,103.83,103.76,103.81,4624.0,93.0137,93.0496,92.9869,93.0317,4624.0
2021-06-09 13:20:00,103.79,103.86,103.78,103.8,11499.0,93.0137,93.0765,93.0048,93.0227,11499.0
2021-06-09 13:30:00,103.81,103.81,103.7,103.72,4831.0,93.0317,93.0317,92.9331,92.951,4831.0
2021-06-09 13:40:00,103.69,103.73,103.66,103.72,7432.0,92.9241,92.96,92.8972,92.951,7432.0
2021-06-09 13:50:00,103.72,103.77,103.71,103.77,6453.0,92.951,92.9958,92.9421,92.9958,6453.0
2021-06-09 14:00:00,103.78,103.82,103.75,103.78,6466.0,93.0048,93.0406,92.9779,93.0048,6466.0
2021-06-09 14:10:00,103.75,103.86,103.75,103.83,8428.0,92.9779,93.0765,92.9779,93.0496,8428.0
2021-06-09 14:20:00,103.81,103.85,103.76,103.83,6563.0,93.0317,93.0675,92.9869,93.0496,6563.0
2021-06-09 14:30:00,103.81,103.85,103.77,103.78,9295.0,93.0317,93.0675,92.9958,93.0048,9295.0
2021-06-09 14:40:00,103.78,103.78,103.7,103.72,5976.0,93.0048,93.0048,92.9331,92.951,5976.0
2021-06-09 14:50:00,103.72,103.74,103.62,103.66,8983.0,92.951,92.9689,92.8614,92.8972,8983.0
2021-06-09 15:00:00,103.64,103.72,103.63,103.69,5079.0,92.8793,92.951,92.8704,92.9241,5079.0
2021-06-09 15:10:00,103.7,103.76,103.68,103.69,5566.0,92.9331,92.9869,92.9152,92.9241,5566.0
2021-06-09 15:20:00,103.7,103.75,103.69,103.71,8109.0,92.9331,92.9779,92.9241,92.9421,8109.0
2021-06-09 15:30:00,103.68,103.69,103.62,103.68,9536.0,92.9152,92.9241,92.8614,92.9152,9536.0
2021-06-09 15:40:00,103.67,103.7,103.62,103.66,17154.0,92.9062,92.9331,92.8614,92.8972,17154.0
2021-06-09 15:50:00,103.64,103.67,103.53,103.59,51501.0,92.8793,92.9062,92.7807,92.8345,51501.0
2021-06-10 09:30:00,103.74,104.3,103.49,104.15,22012.0,92.9689,93.4708,92.7449,93.3364,22012.0
2021-06-10 09:40:00,104.23,104.29,104.06,104.2,8795.0,93.4081,93.4618,93.2557,93.3812,8795.0
2021-06-10 09:50:00,104.21,104.29,104.08,104.2,11063.0,93.3901,93.4618,93.2736,93.3812,11063.0
2021-06-10 10:00:00,104.22,104.24,103.9,103.93,9520.0,93.3991,93.417,93.1123,93.1392,9520.0
2021-06-10 10:10:00,103.95,104.02,103.85,104.01,8113.0,93.1571,93.2199,93.0675,93.2109,8113.0
2021-06-10 10:20:00,103.97,103.99,103.89,103.99,6353.0,93.1751,93.193,93.1034,93.193,6353.0
2021-06-10 10:30:00,103.98,103.99,103.86,103.91,7000.0,93.184,93.193,93.0765,93.1213,7000.0
2021-06-10 10:40:00,103.89,103.91,103.67,103.72,7497.0,93.1034,93.1213,92.9062,92.951,7497.0
2021-06-10 10:50:00,103.68,103.72,103.46,103.72,10514.0,92.9152,92.951,92.718,92.951,10514.0
2021-06-10 11:00:00,103.71,103.84,103.66,103.84,7960.0,92.9421,93.0586,92.8972,93.0586,7960.0
2021-06-10 11:10:00,103.84,103.98,103.81,103.98,7252.0,93.0586,93.184,93.0317,93.184,7252.0
2021-06-10 11:20:00,103.96,104.09,103.9,104.07,10260.0,93.1661,93.2826,93.1123,93.2647,10260.0
2021-06-10 11:30:00,104.07,104.16,103.98,104.11,12084.0,93.2647,93.3453,93.184,93.3005,12084.0
2021-06-10 11:40:00,104.09,104.23,104.06,104.23,13214.0,93.2826,93.4081,93.2557,93.4081,13214.0
2021-06-10 11:50:00,104.25,104.28,104.16,104.25,8637.0,93.426,93.4529,93.3453,93.426,8637.0
2021-06-10 12:00:00,104.28,104.31,104.23,104.26,15186.0,93.4529,93.4798,93.4081,93.4349,15186.0
2021-06-10 12:10:00,104.27,104.37,104.25,104.34,8206.0,93.4439,93.5335,93.426,93.5066,8206.0
2021-06-10 12:20:00,104.36,104.41,104.23,104.28,8334.0,93.5246,93.5694,93.4081,93.4529,8334.0
2021-06-10 12:30:00,104.28,104.39,104.28,104.39,8052.0,93.4529,93.5514,93.4529,93.5514,8052.0
2021-06-10 12:40:00,104.38,104.43,104.34,104.43,10060.0,93.5425,93.5873,93.5066,93.5873,10060.0
2021-06-10 12:50:00,104.41,104.46,104.34,104.46,7705.0,93.5694,93.6142,93.5066,93.6142,7705.0
2021-06-10 13:00:00,104.45,104.45,104.35,104.44,8779.0,93.6052,93.6052,93.5156,93.5963,8779.0
2021-06-10 13:10:00,104.46,104.46,104.39,104.41,13976.0,93.6142,93.6142,93.5514,93.5694,13976.0
2021-06-10 13:20:00,104.42,104.45,104.34,104.36,8559.0,93.5783,93.6052,93.5066,93.5246,8559.0
2021-06-10 13:30:00,104.37,104.4,104.26,104.35,9796.0,93.5335,93.5604,93.4349,93.5156,9796.0
2021-06-10 13:40:00,104.36,104.42,104.35,104.41,10504.0,93.5246,93.5783,93.5156,93.5694,10504.0
2021-06-10 13:50:00,104.41,104.47,104.34,104.47,17667.0,93.5694,93.6231,93.5066,93.6231,17667.0
2021-06-10 14:00:00,104.47,104.57,104.47,104.56,7094.0,93.6231,93.7128,93.6231,93.7038,7094.0
2021-06-10 14:10:00,104.55,104.6,104.51,104.52,8082.0,93.6948,93.7396,93.659,93.668,8082.0
2021-06-10 14:20:00,104.53,104.54,104.46,104.48,7220.0,93.6769,93.6859,93.6142,93.6321,7220.0
2021-06-10 14:30:00,104.47,104.59,104.45,104.48,15256.0,93.6231,93.7307,93.6052,93.6321,15256.0
2021-06-10 14:40:00,104.48,104.57,104.45,104.54,22790.0,93.6321,93.7128,93.6052,93.6859,22790.0
2021-06-10 14:50:00,104.54,104.67,104.53,104.63,30792.0,93.6859,93.8024,93.6769,93.7665,30792.0
2021-06-10 15:00:00,104.62,104.71,104.57,104.7,23155.0,93.7576,93.8382,93.7128,93.8293,23155.0
2021-06-10 15:10:00,104.68,104.81,104.67,104.77,25642.0,93.8113,93.9278,93.8024,93.892,25642.0
2021-06-10 15:20:00,104.78,104.89,104.69,104.89,33475.0,93.901,93.9995,93.8203,93.9995,33475.0
2021-06-10 15:30:00,104.87,104.87,104.65,104.79,48658.0,93.9816,93.9816,93.7845,93.9099,48658.0
2021-06-10 15:40:00,104.75,104.8,104.69,104.71,40162.0,93.8741,93.9189,93.8203,93.8382,40162.0
2021-06-10 15:50:00,104.72,105.12,104.71,104.8,194903.0,93.8472,94.2057,93.8382,93.9189,194903.0
2021-06-11 09:30:00,104.82,105.04,104.43,104.92,23392.0,93.9368,94.134,93.5873,94.0264,23392.0
2021-06-11 09:40:00,104.92,105.1,104.91,105.03,9347.0,94.0264,94.1877,94.0175,94.125,9347.0
2021-06-11 09:50:00,104.99,105.17,104.92,105.05,11492.0,94.0892,94.2505,94.0264,94.1429,11492.0
2021-06-11 10:00:00,105.04,105.12,104.87,104.98,6577.0,94.134,94.2057,93.9816,94.0802,6577.0
2021-06-11 10:10:00,104.94,105.01,104.88,104.94,5584.0,94.0443,94.1071,93.9906,94.0443,5584.0
2021-06-11 10:20:00,104.86,104.86,104.63,104.63,10061.0,93.9726,93.9726,93.7665,93.7665,10061.0
2021-06-11 10:30:00,104.66,104.84,104.64,104.76,8656.0,93.7934,93.9547,93.7755,93.883,8656.0
2021-06-11 10:40:00,104.73,104.85,104.71,104.81,6825.0,93.8561,93.9637,93.8382,93.9278,6825.0
2021-06-11 10:50:00,104.84,105.0,104.84,105.0,10103.0,93.9547,94.0981,93.9547,94.0981,10103.0
2021-06-11 11:00:00,105.0,105.08,104.91,105.06,12112.0,94.0981,94.1698,94.0175,94.1519,12112.0
2021-06-11 11:10:00,105.07,105.08,104.99,105.02,9096.0,94.1608,94.1698,94.0892,94.116,9096.0
2021-06-11 11:20:00,105.01,105.03,104.8,104.82,7792.0,94.1071,94.125,93.9189,93.9368,7792.0
2021-06-11 11:30:00,104.84,104.91,104.82,104.85,7998.0,93.9547,94.0175,93.9368,93.9637,7998.0
2021-06-11 11:40:00,104.83,104.93,104.79,104.88,7084.0,93.9458,94.0354,93.9099,93.9906,7084.0
2021-06-11 11:50:00,104.87,104.87,104.76,104.76,6471.0,93.9816,93.9816,93.883,93.883,6471.0
2021-06-11 12:00:00,104.76,104.83,104.72,104.73,5011.0,93.883,93.9458,93.8472,93.8561,5011.0
2021-06-11 12:10:00,104.7,104.73,104.59,104.62,11678.0,93.8293,93.8561,93.7307,93.7576,11678.0
2021-06-11 12:20:00,104.65,104.66,104.53,104.56,6029.0,93.7845,93.7934,93.6769,93.7038,6029.0
2021-06-11 12:30:00,104.58,104.63,104.57,104.61,5719.0,93.7217,93.7665,93.7128,93.7486,5719.0
2021-06-11 12:40:00,104.6,104.67,104.59,104.65,4844.0,93.7396,93.8024,93.7307,93.7845,4844.0
2021-06-11 12:50:00,104.64,104.71,104.6,104.65,6431.0,93.7755,93.8382,93.7396,93.7845,6431.0
2021-06-11 13:00:00,104.65,104.69,104.6,104.64,5522.0,93.7845,93.8203,93.7396,93.7755,5522.0
2021-06-11 13:10:00,104.64,104.66,104.57,104.61,10130.0,93.7755,93.7934,93.7128,93.7486,10130.0
2021-06-11 13:20:00,104.57,104.61,104.54,104.56,3150.0,93.7128,93.7486,93.6859,93.7038,3150.0
2021-06-11 13:30:00,104.56,104.62,104.54,104.58,4212.0,93.7038,93.7576,93.6859,93.7217,4212.0
2021-06-11 13:40:00,104.6,104.63,104.58,104.61,7169.0,93.7396,93.7665,93.7217,93.7486,7169.0
2021-06-11 13:50:00,104.61,104.69,104.6,104.67,5150.0,93.7486,93.8203,93.7396,93.8024,5150.0
2021-06-11 14:00:00,104.7,104.74,104.67,104.71,6679.0,93.8293,93.8651,93.8024,93.8382,6679.0
2021-06-11 14:10:00,104.72,104.75,104.64,104.65,10060.0,93.8472,93.8741,93.7755,93.7845,10060.0
2021-06-11 14:20:00,104.66,104.78,104.66,104.77,7742.0,93.7934,93.901,93.7934,93.892,7742.0
2021-06-11 14:30:00,104.78,104.78,104.69,104.71,6762.0,93.901,93.901,93.8203,93.8382,6762.0
2021-06-11 14:40:00,104.71,104.71,104.62,104.66,9879.0,93.8382,93.8382,93.7576,93.7934,9879.0
2021-06-11 14:50:00,104.65,104.66,104.62,104.64,5954.0,93.7845,93.7934,93.7576,93.7755,5954.0
2021-06-11 15:00:00,104.63,104.68,104.56,104.56,12479.0,93.7665,93.8113,93.7038,93.7038,12479.0
2021-06-11 15:10:00,104.56,104.69,104.51,104.69,28578.0,93.7038,93.8203,93.659,93.8203,28578.0
2021-06-11 15:20:00,104.69,104.71,104.61,104.68,8796.0,93.8203,93.8382,93.7486,93.8113,8796.0
2021-06-11 15:30:00,104.69,104.75,104.65,104.72,15007.0,93.8203,93.8741,93.7845,93.8472,15007.0
2021-06-11 15:40:00,104.73,104.84,104.7,104.8,20044.0,93.8561,93.9547,93.8293,93.9189,20044.0
2021-06-11 15:50:00,104.8,105.03,104.8,105.0,95158.0,93.9189,94.125,93.9189,94.0981,95158.0
2021-06-14 09:30:00,104.83,104.98,104.33,104.34,33135.0,93.9458,94.0802,93.4977,93.5066,33135.0
2021-06-14 09:40:00,104.44,104.54,104.31,104.47,6368.0,93.5963,93.6859,93.4798,93.6231,6368.0
2021-06-14 09:50:00,104.41,104.41,104.14,104.2,9392.0,93.5694,93.5694,93.3274,93.3812,9392.0
2021-06-14 10:00:00,104.2,104.21,104.07,104.11,9156.0,93.3812,93.3901,93.2647,93.3005,9156.0
2021-06-14 10:10:00,104.1,104.11,103.69,103.72,27275.0,93.2916,93.3005,92.9241,92.951,27275.0
2021-06-14 10:20:00,103.78,103.79,103.55,103.59,15131.0,93.0048,93.0137,92.7987,92.8345,15131.0
2021-06-14 10:30:00,103.57,103.62,103.33,103.62,35757.0,92.8166,92.8614,92.6015,92.8614,35757.0
2021-06-14 10:40:00,103.6,103.62,103.22,103.39,15003.0,92.8435,92.8614,92.5029,92.6553,15003.0
2021-06-14 10:50:00,103.4,103.59,103.4,103.52,7765.0,92.6642,92.8345,92.6642,92.7718,7765.0
2021-06-14 11:00:00,103.49,103.63,103.44,103.44,10707.0,92.7449,92.8704,92.7001,92.7001,10707.0
2021-06-14 11:10:00,103.47,103.55,103.45,103.49,12826.0,92.727,92.7987,92.709,92.7449,12826.0
2021-06-14 11:20:00,103.5,103.55,103.46,103.49,7999.0,92.7539,92.7987,92.718,92.7449,7999.0
2021-06-14 11:30:00,103.48,103.61,103.46,103.61,8004.0,92.7359,92.8524,92.718,92.8524,8004.0
2021-06-14 11:40:00,103.65,103.69,103.56,103.58,17574.0,92.8883,92.9241,92.8076,92.8255,17574.0
2021-06-14 11:50:00,103.57,103.59,103.44,103.48,7567.0,92.8166,92.8345,92.7001,92.7359,7567.0
2021-06-14 12:00:00,103.5,103.5,103.36,103.48,5938.0,92.7539,92.7539,92.6284,92.7359,5938.0
2021-06-14 12:10:00,103.45,103.49,103.38,103.39,10877.0,92.709,92.7449,92.6463,92.6553,10877.0
2021-06-14 12:20:00,103.38,103.4,103.26,103.31,9181.0,92.6463,92.6642,92.5388,92.5836,9181.0
2021-06-14 12:30:00,103.3,103.31,103.19,103.19,9060.0,92.5746,92.5836,92.476,92.476,9060.0
2021-06-14 12:40:00,103.21,103.21,103.08,103.11,11130.0,92.494,92.494,92.3775,92.4043,11130.0
2021-06-14 12:50:00,103.12,103.16,103.06,103.14,6776.0,92.4133,92.4492,92.3595,92.4312,6776.0
2021-06-14 13:00:00,103.13,103.15,103.03,103.14,8540.0,92.4223,92.4402,92.3327,92.4312,8540.0
2021-06-14 13:10:00,103.12,103.28,103.11,103.28,8552.0,92.4133,92.5567,92.4043,92.5567,8552.0
2021-06-14 13:20:00,103.29,103.41,103.29,103.41,8485.0,92.5657,92.6732,92.5657,92.6732,8485.0
2021-06-14 13:30:00,103.42,103.46,103.4,103.42,4346.0,92.6822,92.718,92.6642,92.6822,4346.0
2021-06-14 13:40:00,103.41,103.48,103.39,103.47,8674.0,92.6732,92.7359,92.6553,92.727,8674.0
2021-06-14 13:50:00,103.48,103.51,103.36,103.38,8582.0,92.7359,92.7628,92.6284,92.6463,8582.0
2021-06-14 14:00:00,103.39,103.49,103.37,103.49,5580.0,92.6553,92.7449,92.6374,92.7449,5580.0
2021-06-14 14:10:00,103.48,103.53,103.44,103.51,5103.0,92.7359,92.7807,92.7001,92.7628,5103.0
2021-06-14 14:20:00,103.52,103.62,103.51,103.58,7741.0,92.7718,92.8614,92.7628,92.8255,7741.0
2021-06-14 14:30:00,103.59,103.65,103.58,103.61,10423.0,92.8345,92.8883,92.8255,92.8524,10423.0
2021-06-14 14:40:00,103.61,103.73,103.61,103.73,8092.0,92.8524,92.96,92.8524,92.96,8092.0
2021-06-14 14:50:00,103.7,103.76,103.68,103.76,6121.0,92.9331,92.9869,92.9152,92.9869,6121.0
2021-06-14 15:00:00,103.75,103.9,103.75,103.88,12891.0,92.9779,93.1123,92.9779,93.0944,12891.0
2021-06-14 15:10:00,103.89,103.92,103.84,103.86,16961.0,93.1034,93.1302,93.0586,93.0765,16961.0
2021-06-14 15:20:00,103.86,104.0,103.84,104.0,14679.0,93.0765,93.2019,93.0586,93.2019,14679.0
2021-06-14 15:30:00,103.99,104.17,103.97,104.16,17286.0,93.193,93.3543,93.1751,93.3453,17286.0
2021-06-14 15:40:00,104.16,104.23,104.15,104.2,30012.0,93.3453,93.4081,93.3364,93.3812,30012.0
2021-06-14 15:50:00,104.26,104.48,104.21,104.47,84516.0,93.4349,93.6321,93.3901,93.6231,84516.0
2021-06-15 09:30:00,104.66,104.66,104.14,104.14,13456.0,93.7934,93.7934,93.3274,93.3274,13456.0
2021-06-15 09:40:00,104.17,104.18,103.81,103.9,7984.0,93.3543,93.3633,93.0317,93.1123,7984.0
2021-06-15 09:50:00,103.89,104.04,103.76,104.03,9876.0,93.1034,93.2378,92.9869,93.2288,9876.0
2021-06-15 10:00:00,104.11,104.13,103.84,103.94,6800.0,93.3005,93.3184,93.0586,93.1482,6800.0
2021-06-15 10:10:00,103.97,104.18,103.93,104.12,8761.0,93.1751,93.3633,93.1392,93.3095,8761.0
2021-06-15 10:20:00,104.12,104.28,104.12,104.28,9225.0,93.3095,93.4529,93.3095,93.4529,9225.0
2021-06-15 10:30:00,104.31,104.32,104.12,104.15,37464.0,93.4798,93.4887,93.3095,93.3364,37464.0
2021-06-15 10:40:00,104.17,104.36,104.15,104.33,5366.0,93.3543,93.5246,93.3364,93.4977,5366.0
2021-06-15 10:50:00,104.35,104.43,104.33,104.39,6782.0,93.5156,93.5873,93.4977,93.5514,6782.0
2021-06-15 11:00:00,104.38,104.4,104.3,104.3,6250.0,93.5425,93.5604,93.4708,93.4708,6250.0
2021-06-15 11:10:00,104.28,104.31,104.22,104.27,10738.0,93.4529,93.4798,93.3991,93.4439,10738.0
2021-06-15 11:20:00,104.29,104.34,104.27,104.27,7734.0,93.4618,93.5066,93.4439,93.4439,7734.0
2021-06-15 11:30:00,104.28,104.37,104.2,104.34,7182.0,93.4529,93.5335,93.3812,93.5066,7182.0
2021-06-15 11:40:00,104.27,104.33,104.27,104.3,8858.0,93.4439,93.4977,93.4439,93.4708,8858.0
2021-06-15 11:50:00,104.27,104.35,104.22,104.33,9021.0,93.4439,93.5156,93.3991,93.4977,9021.0
2021-06-15 12:00:00,104.32,104.48,104.31,104.48,7884.0,93.4887,93.6321,93.4798,93.6321,7884.0
2021-06-15 12:10:00,104.45,104.49,104.43,104.48,4670.0,93.6052,93.6411,93.5873,93.6321,4670.0
2021-06-15 12:20:00,104.45,104.5,104.37,104.44,22393.0,93.6052,93.65,93.5335,93.5963,22393.0
2021-06-15 12:30:00,104.41,104.43,104.24,104.32,16988.0,93.5694,93.5873,93.417,93.4887,16988.0
2021-06-15 12:40:00,104.29,104.29,104.17,104.23,5411.0,93.4618,93.4618,93.3543,93.4081,5411.0
2021-06-15 12:50:00,104.23,104.24,104.08,104.15,9118.0,93.4081,93.417,93.2736,93.3364,9118.0
2021-06-15 13:00:00,104.1,104.15,104.08,104.13,8775.0,93.2916,93.3364,93.2736,93.3184,8775.0
2021-06-15 13:10:00,104.11,104.16,104.05,104.1,8349.0,93.3005,93.3453,93.2467,93.2916,8349.0
2021-06-15 13:20:00,104.08,104.1,104.03,104.06,7992.0,93.2736,93.2916,93.2288,93.2557,7992.0
2021-06-15 13:30:00,104.05,104.09,104.0,104.03,12847.0,93.2467,93.2826,93.2019,93.2288,12847.0
2021-06-15 13:40:00,104.02,104.07,103.98,103.98,10608.0,93.2199,93.2647,93.184,93.184,10608.0
2021-06-15 13:50:00,103.98,103.98,103.9,103.95,11323.0,93.184,93.184,93.1123,93.1571,11323.0
2021-06-15 14:00:00,103.93,104.14,103.93,104.13,13645.0,93.1392,93.3274,93.1392,93.3184,13645.0
2021-06-15 14:10:00,104.13,104.14,104.02,104.06,18501.0,93.3184,93.3274,93.2199,93.2557,18501.0
2021-06-15 14:20:00,104.05,104.13,104.05,104.1,8136.0,93.2467,93.3184,93.2467,93.2916,8136.0
2021-06-15 14:30:00,104.09,104.16,104.09,104.15,7167.0,93.2826,93.3453,93.2826,93.3364,7167.0
2021-06-15 14:40:00,104.14,104.2,104.08,104.2,7530.0,93.3274,93.3812,93.2736,93.3812,7530.0
2021-06-15 14:50:00,104.21,104.28,104.2,104.21,7441.0,93.3901,93.4529,93.3812,93.3901,7441.0
2021-06-15 15:00:00,104.2,104.22,104.08,104.2,9335.0,93.3812,93.3991,93.2736,93.3812,9335.0
2021-06-15 15:10:00,104.2,104.25,104.18,104.23,7681.0,93.3812,93.426,93.3633,93.4081,7681.0
2021-06-15 15:20:00,104.22,104.24,104.11,104.15,13024.0,93.3991,93.417,93.3005,93.3364,13024.0
2021-06-15 15:30:00,104.14,104.22,104.06,104.22,19161.0,93.3274,93.3991,93.2557,93.3991,19161.0
2021-06-15 15:40:00,104.23,104.44,104.21,104.44,25690.0,93.4081,93.5963,93.3901,93.5963,25690.0
2021-06-15 15:50:00,104.44,104.67,104.26,104.3,142848.0,93.5963,93.8024,93.4349,93.4708,142848.0
2021-06-16 09:30:00,104.31,104.64,104.07,104.58,21678.0,93.4798,93.7755,93.2647,93.7217,21678.0
2021-06-16 09:40:00,104.55,104.56,104.35,104.46,5404.0,93.6948,93.7038,93.5156,93.6142,5404.0
2021-06-16 09:50:00,104.49,104.57,104.33,104.45,9400.0,93.6411,93.7128,93.4977,93.6052,9400.0
2021-06-16 10:00:00,104.46,104.54,104.41,104.52,14045.0,93.6142,93.6859,93.5694,93.668,14045.0
2021-06-16 10:10:00,104.53,104.53,104.38,104.48,6898.0,93.6769,93.6769,93.5425,93.6321,6898.0
2021-06-16 10:20:00,104.49,104.63,104.49,104.63,6975.0,93.6411,93.7665,93.6411,93.7665,6975.0
2021-06-16 10:30:00,104.61,104.75,104.61,104.73,8584.0,93.7486,93.8741,93.7486,93.8561,8584.0
2021-06-16 10:40:00,104.72,104.75,104.49,104.49,10744.0,93.8472,93.8741,93.6411,93.6411,10744.0
2021-06-16 10:50:00,104.47,104.54,104.42,104.51,8144.0,93.6231,93.6859,93.5783,93.659,8144.0
2021-06-16 11:00:00,104.51,104.52,104.44,104.47,7658.0,93.659,93.668,93.5963,93.6231,7658.0
2021-06-16 11:10:00,104.45,104.69,104.45,104.65,15497.0,93.6052,93.8203,93.6052,93.7845,15497.0
2021-06-16 11:20:00,104.63,104.65,104.47,104.56,48414.0,93.7665,93.7845,93.6231,93.7038,48414.0
2021-06-16 11:30:00,104.53,104.59,104.45,104.53,7122.0,93.6769,93.7307,93.6052,93.6769,7122.0
2021-06-16 11:40:00,104.53,104.58,104.5,104.58,5800.0,93.6769,93.7217,93.65,93.7217,5800.0
2021-06-16 11:50:00,104.56,104.58,104.46,104.46,4567.0,93.7038,93.7217,93.6142,93.6142,4567.0
2021-06-16 12:00:00,104.46,104.47,104.31,104.37,9588.0,93.6142,93.6231,93.4798,93.5335,9588.0
2021-06-16 12:10:00,104.41,104.45,104.33,104.34,16675.0,93.5694,93.6052,93.4977,93.5066,16675.0
2021-06-16 12:20:00,104.38,104.38,104.25,104.33,6916.0,93.5425,93.5425,93.426,93.4977,6916.0
2021-06-16 12:30:00,104.34,104.34,104.19,104.21,6301.0,93.5066,93.5066,93.3722,93.3901,6301.0
2021-06-16 12:40:00,104.2,104.26,104.17,104.25,2856.0,93.3812,93.4349,93.3543,93.426,2856.0
2021-06-16 12:50:00,104.23,104.25,104.18,104.21,4870.0,93.4081,93.426,93.3633,93.3901,4870.0
2021-06-16 13:00:00,104.21,104.26,104.19,104.23,4676.0,93.3901,93.4349,93.3722,93.4081,4676.0
2021-06-16 13:10:00,104.21,104.35,104.21,104.29,5138.0,93.3901,93.5156,93.3901,93.4618,5138.0
2021-06-16 13:20:00,104.32,104.32,104.26,104.28,5108.0,93.4887,93.4887,93.4349,93.4529,5108.0
2021-06-16 13:30:00,104.27,104.29,104.17,104.22,9511.0,93.4439,93.4618,93.3543,93.3991,9511.0
2021-06-16 13:40:00,104.2,104.22,104.1,104.1,4883.0,93.3812,93.3991,93.2916,93.2916,4883.0
2021-06-16 13:50:00,104.09,104.28,104.04,104.24,7839.0,93.2826,93.4529,93.2378,93.417,7839.0
2021-06-16 14:00:00,104.22,104.22,103.33,103.65,22642.0,93.3991,93.3991,92.6015,92.8883,22642.0
2021-06-16 14:10:00,103.62,103.68,103.27,103.37,13983.0,92.8614,92.9152,92.5477,92.6374,13983.0
2021-06-16 14:20:00,103.41,103.74,103.32,103.73,9276.0,92.6732,92.9689,92.5925,92.96,9276.0
2021-06-16 14:30:00,103.69,103.71,103.42,103.42,16808.0,92.9241,92.9421,92.6822,92.6822,16808.0
2021-06-16 14:40:00,103.46,103.48,103.07,103.25,18036.0,92.718,92.7359,92.3685,92.5298,18036.0
2021-06-16 14:50:00,103.25,103.68,103.22,103.63,7990.0,92.5298,92.9152,92.5029,92.8704,7990.0
2021-06-16 15:00:00,103.63,103.69,103.53,103.67,8707.0,92.8704,92.9241,92.7807,92.9062,8707.0
2021-06-16 15:10:00,103.7,103.97,103.7,103.91,12114.0,92.9331,93.1751,92.9331,93.1213,12114.0
2021-06-16 15:20:00,103.91,104.01,103.85,103.89,18882.0,93.1213,93.2109,93.0675,93.1034,18882.0
2021-06-16 15:30:00,103.94,103.95,103.8,103.95,13673.0,93.1482,93.1571,93.0227,93.1571,13673.0
2021-06-16 15:40:00,103.95,104.09,103.76,103.79,28552.0,93.1571,93.2826,92.9869,93.0137,28552.0
2021-06-16 15:50:00,103.76,103.91,103.71,103.82,75390.0,92.9869,93.1213,92.9421,93.0406,75390.0
2021-06-17 09:30:00,103.71,103.89,103.48,103.81,15879.0,92.9421,93.1034,92.7359,93.0317,15879.0
2021-06-17 09:40:00,103.88,103.96,103.5,103.76,8806.0,93.0944,93.1661,92.7539,92.9869,8806.0
2021-06-17 09:50:00,103.7,103.82,103.67,103.74,4000.0,92.9331,93.0406,92.9062,92.9689,4000.0
2021-06-17 10:00:00,103.74,104.1,103.74,103.95,12834.0,92.9689,93.2916,92.9689,93.1571,12834.0
2021-06-17 10:10:00,103.91,104.0,103.83,104.0,11374.0,93.1213,93.2019,93.0496,93.2019,11374.0
2021-06-17 10:20:00,104.01,104.17,103.91,104.06,10476.0,93.2109,93.3543,93.1213,93.2557,10476.0
2021-06-17 10:30:00,104.05,104.45,104.05,104.41,13470.0,93.2467,93.6052,93.2467,93.5694,13470.0
2021-06-17 10:40:00,104.41,104.48,104.18,104.31,15986.0,93.5694,93.6321,93.3633,93.4798,15986.0
2021-06-17 10:50:00,104.3,104.3,104.19,104.21,5753.0,93.4708,93.4708,93.3722,93.3901,5753.0
2021-06-17 11:00:00,104.22,104.27,104.08,104.08,10338.0,93.3991,93.4439,93.2736,93.2736,10338.0
2021-06-17 11:10:00,104.04,104.4,104.03,104.33,12450.0,93.2378,93.5604,93.2288,93.4977,12450.0
2021-06-17 11:20:00,104.34,104.63,104.31,104.63,12416.0,93.5066,93.7665,93.4798,93.7665,12416.0
2021-06-17 11:30:00,104.65,104.82,104.58,104.72,14656.0,93.7845,93.9368,93.7217,93.8472,14656.0
2021-06-17 11:40:00,104.7,104.81,104.66,104.79,7907.0,93.8293,93.9278,93.7934,93.9099,7907.0
2021-06-17 11:50:00,104.81,104.81,104.49,104.49,8234.0,93.9278,93.9278,93.6411,93.6411,8234.0
2021-06-17 12:00:00,104.49,104.55,104.46,104.5,6473.0,93.6411,93.6948,93.6142,93.65,6473.0
2021-06-17 12:10:00,104.54,104.54,104.39,104.4,9888.0,93.6859,93.6859,93.5514,93.5604,9888.0
2021-06-17 12:20:00,104.39,104.39,104.22,104.28,12176.0,93.5514,93.5514,93.3991,93.4529,12176.0
2021-06-17 12:30:00,104.18,104.25,104.13,104.22,9458.0,93.3633,93.426,93.3184,93.3991,9458.0
2021-06-17 12:40:00,104.25,104.29,104.1,104.14,5533.0,93.426,93.4618,93.2916,93.3274,5533.0
2021-06-17 12:50:00,104.13,104.2,104.06,104.18,10552.0,93.3184,93.3812,93.2557,93.3633,10552.0
2021-06-17 13:00:00,104.25,104.36,104.22,104.31,3525.0,93.426,93.5246,93.3991,93.4798,3525.0
2021-06-17 13:10:00,104.35,104.38,104.21,104.23,4357.0,93.5156,93.5425,93.3901,93.4081,4357.0
2021-06-17 13:20:00,104.21,104.39,104.21,104.39,6111.0,93.3901,93.5514,93.3901,93.5514,6111.0
2021-06-17 13:30:00,104.37,104.42,104.33,104.42,4615.0,93.5335,93.5783,93.4977,93.5783,4615.0
2021-06-17 13:40:00,104.44,104.47,104.36,104.37,5169.0,93.5963,93.6231,93.5246,93.5335,5169.0
2021-06-17 13:50:00,104.38,104.38,104.14,104.21,4150.0,93.5425,93.5425,93.3274,93.3901,4150.0
2021-06-17 14:00:00,104.22,104.3,104.19,104.2,5554.0,93.3991,93.4708,93.3722,93.3812,5554.0
2021-06-17 14:10:00,104.23,104.3,104.22,104.23,7003.0,93.4081,93.4708,93.3991,93.4081,7003.0
2021-06-17 14:20:00,104.24,104.31,104.19,104.29,5063.0,93.417,93.4798,93.3722,93.4618,5063.0
2021-06-17 14:30:00,104.27,104.27,104.16,104.19,3753.0,93.4439,93.4439,93.3453,93.3722,3753.0
2021-06-17 14:40:00,104.18,104.3,104.18,104.27,4265.0,93.3633,93.4708,93.3633,93.4439,4265.0
2021-06-17 14:50:00,104.28,104.34,104.21,104.29,8345.0,93.4529,93.5066,93.3901,93.4618,8345.0
2021-06-17 15:00:00,104.3,104.45,104.26,104.38,9497.0,93.4708,93.6052,93.4349,93.5425,9497.0
2021-06-17 15:10:00,104.38,104.5,104.38,104.46,9519.0,93.5425,93.65,93.5425,93.6142,9519.0
2021-06-17 15:20:00,104.5,104.5,104.42,104.45,6092.0,93.65,93.65,93.5783,93.6052,6092.0
2021-06-17 15:30:00,104.46,104.52,104.41,104.48,15152.0,93.6142,93.668,93.5694,93.6321,15152.0
2021-06-17 15:40:00,104.48,104.52,104.39,104.43,20294.0,93.6321,93.668,93.5514,93.5873,20294.0
2021-06-17 15:50:00,104.44,104.53,104.2,104.23,73463.0,93.5963,93.6769,93.3812,93.4081,73463.0
2021-06-18 09:30:00,103.15,103.52,102.94,103.33,230477.0,92.4402,92.7718,92.252,92.6015,230477.0
2021-06-18 09:40:00,103.28,103.6,103.14,103.36,15950.0,92.5567,92.8435,92.4312,92.6284,15950.0
2021-06-18 09:50:00,103.34,103.52,103.05,103.47,16899.0,92.6105,92.7718,92.3506,92.727,16899.0
2021-06-18 10:00:00,103.45,103.45,103.0,103.22,27655.0,92.709,92.709,92.3058,92.5029,27655.0
2021-06-18 10:10:00,103.22,103.29,103.03,103.05,13532.0,92.5029,92.5657,92.3327,92.3506,13532.0
2021-06-18 10:20:00,103.02,103.16,102.86,102.89,31939.0,92.3237,92.4492,92.1803,92.2072,31939.0
2021-06-18 10:30:00,102.84,102.92,102.68,102.82,16217.0,92.1624,92.2341,92.019,92.1445,16217.0
2021-06-18 10:40:00,102.78,102.78,102.42,102.44,12235.0,92.1086,92.1086,91.786,91.8039,12235.0
2021-06-18 10:50:00,102.42,102.45,102.25,102.37,6898.0,91.786,91.8129,91.6336,91.7412,6898.0
2021-06-18 11:00:00,102.38,102.54,102.26,102.31,12073.0,91.7501,91.8935,91.6426,91.6874,12073.0
2021-06-18 11:10:00,102.28,102.39,102.16,102.38,17152.0,91.6605,91.7591,91.553,91.7501,17152.0
2021-06-18 11:20:00,102.37,102.45,102.33,102.4,9272.0,91.7412,91.8129,91.7053,91.7681,9272.0
2021-06-18 11:30:00,102.38,102.64,102.37,102.6,6667.0,91.7501,91.9831,91.7412,91.9473,6667.0
2021-06-18 11:40:00,102.57,102.62,102.48,102.61,5752.0,91.9204,91.9652,91.8398,91.9563,5752.0
2021-06-18 11:50:00,102.63,102.67,102.57,102.63,7030.0,91.9742,92.01,91.9204,91.9742,7030.0
2021-06-18 12:00:00,102.62,102.7,102.48,102.7,10431.0,91.9652,92.0369,91.8398,92.0369,10431.0
2021-06-18 12:10:00,102.69,102.7,102.53,102.57,15278.0,92.028,92.0369,91.8846,91.9204,15278.0
2021-06-18 12:20:00,102.56,102.58,102.47,102.47,6732.0,91.9115,91.9294,91.8308,91.8308,6732.0
2021-06-18 12:30:00,102.49,102.57,102.36,102.37,11618.0,91.8487,91.9204,91.7322,91.7412,11618.0
2021-06-18 12:40:00,102.36,102.41,102.19,102.24,9348.0,91.7322,91.777,91.5799,91.6247,9348.0
2021-06-18 12:50:00,102.26,102.29,102.15,102.24,14923.0,91.6426,91.6695,91.544,91.6247,14923.0
2021-06-18 13:00:00,102.25,102.36,102.17,102.35,10130.0,91.6336,91.7322,91.5619,91.7233,10130.0
2021-06-18 13:10:00,102.34,102.47,102.34,102.44,7403.0,91.7143,91.8308,91.7143,91.8039,7403.0
2021-06-18 13:20:00,102.44,102.46,102.32,102.33,15672.0,91.8039,91.8218,91.6964,91.7053,15672.0
2021-06-18 13:30:00,102.37,102.46,102.32,102.33,19644.0,91.7412,91.8218,91.6964,91.7053,19644.0
2021-06-18 13:40:00,102.33,102.35,102.07,102.1,13777.0,91.7053,91.7233,91.4723,91.4992,13777.0
2021-06-18 13:50:00,102.11,102.24,102.09,102.2,16562.0,91.5082,91.6247,91.4903,91.5888,16562.0
2021-06-18 14:00:00,102.18,102.26,102.13,102.18,18686.0,91.5709,91.6426,91.5261,91.5709,18686.0
2021-06-18 14:10:00,102.19,102.22,102.12,102.15,10497.0,91.5799,91.6068,91.5171,91.544,10497.0
2021-06-18 14:20:00,102.18,102.24,102.15,102.21,8195.0,91.5709,91.6247,91.544,91.5978,8195.0
2021-06-18 14:30:00,102.17,102.21,101.97,102.09,49851.0,91.5619,91.5978,91.3827,91.4903,49851.0
2021-06-18 14:40:00,102.11,102.11,101.93,101.93,18591.0,91.5082,91.5082,91.3469,91.3469,18591.0
2021-06-18 14:50:00,101.94,101.96,101.74,101.82,31240.0,91.3558,91.3737,91.1766,91.2483,31240.0
2021-06-18 15:00:00,101.82,102.04,101.73,101.77,20128.0,91.2483,91.4454,91.1676,91.2035,20128.0
2021-06-18 15:10:00,101.76,102.05,101.75,102.04,26811.0,91.1945,91.4544,91.1856,91.4454,26811.0
2021-06-18 15:20:00,102.04,102.18,102.04,102.15,21513.0,91.4454,91.5709,91.4454,91.544,21513.0
2021-06-18 15:30:00,102.14,102.31,102.06,102.3,33310.0,91.5351,91.6874,91.4634,91.6784,33310.0
2021-06-18 15:40:00,102.27,102.44,102.12,102.12,36176.0,91.6516,91.8039,91.5171,91.5171,36176.0
2021-06-18 15:50:00,102.13,102.58,101.97,102.02,167740.0,91.5261,91.9294,91.3827,91.4275,167740.0
2021-06-21 09:30:00,102.76,102.76,102.05,102.58,34612.0,92.0907,92.0907,91.4544,91.9294,34612.0
2021-06-21 09:40:00,102.62,102.96,102.54,102.93,11006.0,91.9652,92.2699,91.8935,92.243,11006.0
2021-06-21 09:50:00,102.93,103.25,102.84,103.13,11439.0,92.243,92.5298,92.1624,92.4223,11439.0
2021-06-21 10:00:00,103.12,103.48,103.09,103.46,8235.0,92.4133,92.7359,92.3864,92.718,8235.0
2021-06-21 10:10:00,103.48,103.6,103.4,103.59,17103.0,92.7359,92.8435,92.6642,92.8345,17103.0
2021-06-21 10:20:00,103.58,103.82,103.58,103.8,13251.0,92.8255,93.0406,92.8255,93.0227,13251.0
2021-06-21 10:30:00,103.81,103.9,103.8,103.87,16413.0,93.0317,93.1123,93.0227,93.0854,16413.0
2021-06-21 10:40:00,103.85,103.9,103.68,103.83,10220.0,93.0675,93.1123,92.9152,93.0496,10220.0
2021-06-21 10:50:00,103.85,103.88,103.7,103.72,14388.0,93.0675,93.0944,92.9331,92.951,14388.0
2021-06-21 11:00:00,103.71,103.74,103.64,103.68,13432.0,92.9421,92.9689,92.8793,92.9152,13432.0
2021-06-21 11:10:00,103.68,103.77,103.6,103.68,14420.0,92.9152,92.9958,92.8435,92.9152,14420.0
2021-06-21 11:20:00,103.68,103.75,103.58,103.59,21430.0,92.9152,92.9779,92.8255,92.8345,21430.0
2021-06-21 11:30:00,103.63,103.7,103.62,103.66,8150.0,92.8704,92.9331,92.8614,92.8972,8150.0
2021-06-21 11:40:00,103.66,103.67,103.62,103.64,8403.0,92.8972,92.9062,92.8614,92.8793,8403.0
2021-06-21 11:50:00,103.66,103.66,103.54,103.59,7994.0,92.8972,92.8972,92.7897,92.8345,7994.0
2021-06-21 12:00:00,103.59,103.65,103.56,103.62,7053.0,92.8345,92.8883,92.8076,92.8614,7053.0
2021-06-21 12:10:00,103.62,103.63,103.54,103.59,9679.0,92.8614,92.8704,92.7897,92.8345,9679.0
2021-06-21 12:20:00,103.59,103.59,103.47,103.47,8358.0,92.8345,92.8345,92.727,92.727,8358.0
2021-06-21 12:30:00,103.46,103.47,103.37,103.44,6525.0,92.718,92.727,92.6374,92.7001,6525.0
2021-06-21 12:40:00,103.44,103.48,103.4,103.42,9248.0,92.7001,92.7359,92.6642,92.6822,9248.0
2021-06-21 12:50:00,103.41,103.49,103.39,103.48,4912.0,92.6732,92.7449,92.6553,92.7359,4912.0
2021-06-21 13:00:00,103.47,103.56,103.46,103.55,5564.0,92.727,92.8076,92.718,92.7987,5564.0
2021-06-21 13:10:00,103.55,103.58,103.52,103.54,6698.0,92.7987,92.8255,92.7718,92.7897,6698.0
2021-06-21 13:20:00,103.55,103.55,103.5,103.53,5114.0,92.7987,92.7987,92.7539,92.7807,5114.0
2021-06-21 13:30:00,103.55,103.56,103.44,103.49,5818.0,92.7987,92.8076,92.7001,92.7449,5818.0
2021-06-21 13:40:00,103.5,103.59,103.48,103.59,11265.0,92.7539,92.8345,92.7359,92.8345,11265.0
2021-06-21 13:50:00,103.59,103.59,103.52,103.52,6749.0,92.8345,92.8345,92.7718,92.7718,6749.0
2021-06-21 14:00:00,103.54,103.6,103.53,103.6,9695.0,92.7897,92.8435,92.7807,92.8435,9695.0
2021-06-21 14:10:00,103.59,103.63,103.59,103.61,4910.0,92.8345,92.8704,92.8345,92.8524,4910.0
2021-06-21 14:20:00,103.58,103.58,103.45,103.48,7102.0,92.8255,92.8255,92.709,92.7359,7102.0
2021-06-21 14:30:00,103.46,103.49,103.44,103.44,4176.0,92.718,92.7449,92.7001,92.7001,4176.0
2021-06-21 14:40:00,103.45,103.48,103.43,103.46,4347.0,92.709,92.7359,92.6911,92.718,4347.0
2021-06-21 14:50:00,103.43,103.53,103.43,103.51,5398.0,92.6911,92.7807,92.6911,92.7628,5398.0
2021-06-21 15:00:00,103.5,103.54,103.46,103.53,7391.0,92.7539,92.7897,92.718,92.7807,7391.0
2021-06-21 15:10:00,103.53,103.54,103.49,103.54,7560.0,92.7807,92.7897,92.7449,92.7897,7560.0
2021-06-21 15:20:00,103.53,103.6,103.51,103.59,7665.0,92.7807,92.8435,92.7628,92.8345,7665.0
2021-06-21 15:30:00,103.61,103.75,103.54,103.75,12124.0,92.8524,92.9779,92.7897,92.9779,12124.0
2021-06-21 15:40:00,103.75,103.78,103.61,103.65,17141.0,92.9779,93.0048,92.8524,92.8883,17141.0
2021-06-21 15:50:00,103.66,103.73,103.57,103.66,44625.0,92.8972,92.96,92.8166,92.8972,44625.0
2021-06-22 09:30:00,103.43,103.72,103.06,103.06,23627.0,92.6911,92.951,92.3595,92.3595,23627.0
2021-06-22 09:40:00,103.09,103.35,103.02,103.19,22993.0,92.3864,92.6194,92.3237,92.476,22993.0
2021-06-22 09:50:00,103.24,103.26,103.0,103.03,6032.0,92.5208,92.5388,92.3058,92.3327,6032.0
2021-06-22 10:00:00,103.04,103.06,102.9,103.01,8378.0,92.3416,92.3595,92.2162,92.3147,8378.0
2021-06-22 10:10:00,103.01,103.09,102.87,103.05,7816.0,92.3147,92.3864,92.1893,92.3506,7816.0
2021-06-22 10:20:00,103.05,103.18,103.05,103.07,10247.0,92.3506,92.4671,92.3506,92.3685,10247.0
2021-06-22 10:30:00,103.06,103.24,103.06,103.19,23246.0,92.3595,92.5208,92.3595,92.476,23246.0
2021-06-22 10:40:00,103.19,103.29,103.16,103.26,9450.0,92.476,92.5657,92.4492,92.5388,9450.0
2021-06-22 10:50:00,103.27,103.34,103.17,103.32,11802.0,92.5477,92.6105,92.4581,92.5925,11802.0
2021-06-22 11:00:00,103.33,103.43,103.32,103.41,11153.0,92.6015,92.6911,92.5925,92.6732,11153.0
2021-06-22 11:10:00,103.42,103.6,103.42,103.49,21966.0,92.6822,92.8435,92.6822,92.7449,21966.0
2021-06-22 11:20:00,103.46,103.55,103.43,103.46,11288.0,92.718,92.7987,92.6911,92.718,11288.0
2021-06-22 11:30:00,103.46,103.53,103.3,103.31,6929.0,92.718,92.7807,92.5746,92.5836,6929.0
2021-06-22 11:40:00,103.33,103.41,103.32,103.39,15910.0,92.6015,92.6732,92.5925,92.6553,15910.0
2021-06-22 11:50:00,103.39,103.4,103.27,103.28,7492.0,92.6553,92.6642,92.5477,92.5567,7492.0
2021-06-22 12:00:00,103.28,103.38,103.27,103.32,7429.0,92.5567,92.6463,92.5477,92.5925,7429.0
2021-06-22 12:10:00,103.33,103.39,103.29,103.36,8789.0,92.6015,92.6553,92.5657,92.6284,8789.0
2021-06-22 12:20:00,103.36,103.4,103.33,103.36,8893.0,92.6284,92.6642,92.6015,92.6284,8893.0
2021-06-22 12:30:00,103.34,103.34,103.19,103.23,9636.0,92.6105,92.6105,92.476,92.5119,9636.0
2021-06-22 12:40:00,103.23,103.29,103.21,103.23,10678.0,92.5119,92.5657,92.494,92.5119,10678.0
2021-06-22 12:50:00,103.23,103.31,103.23,103.27,10780.0,92.5119,92.5836,92.5119,92.5477,10780.0
2021-06-22 13:00:00,103.27,103.31,103.26,103.3,9505.0,92.5477,92.5836,92.5388,92.5746,9505.0
2021-06-22 13:10:00,103.3,103.33,103.29,103.31,13077.0,92.5746,92.6015,92.5657,92.5836,13077.0
2021-06-22 13:20:00,103.31,103.48,103.31,103.46,14582.0,92.5836,92.7359,92.5836,92.718,14582.0
2021-06-22 13:30:00,103.43,103.46,103.38,103.42,6871.0,92.6911,92.718,92.6463,92.6822,6871.0
2021-06-22 13:40:00,103.39,103.45,103.34,103.41,4739.0,92.6553,92.709,92.6105,92.6732,4739.0
2021-06-22 13:50:00,103.43,103.43,103.37,103.37,9578.0,92.6911,92.6911,92.6374,92.6374,9578.0
2021-06-22 14:00:00,103.38,103.38,103.29,103.33,12080.0,92.6463,92.6463,92.5657,92.6015,12080.0
2021-06-22 14:10:00,103.33,103.35,103.3,103.33,8375.0,92.6015,92.6194,92.5746,92.6015,8375.0
2021-06-22 14:20:00,103.33,103.38,103.32,103.36,8349.0,92.6015,92.6463,92.5925,92.6284,8349.0
2021-06-22 14:30:00,103.36,103.52,103.34,103.5,14554.0,92.6284,92.7718,92.6105,92.7539,14554.0
2021-06-22 14:40:00,103.51,103.52,103.4,103.41,5633.0,92.7628,92.7718,92.6642,92.6732,5633.0
2021-06-22 14:50:00,103.41,103.57,103.39,103.5,8342.0,92.6732,92.8166,92.6553,92.7539,8342.0
2021-06-22 15:00:00,103.49,103.69,103.49,103.65,11868.0,92.7449,92.9241,92.7449,92.8883,11868.0
2021-06-22 15:10:00,103.69,103.72,103.54,103.6,28423.0,92.9241,92.951,92.7897,92.8435,28423.0
2021-06-22 15:20:00,103.6,103.86,103.6,103.84,15204.0,92.8435,93.0765,92.8435,93.0586,15204.0
2021-06-22 15:30:00,103.85,103.92,103.83,103.87,24362.0,93.0675,93.1302,93.0496,93.0854,24362.0
2021-06-22 15:40:00,103.86,103.92,103.86,103.92,20186.0,93.0765,93.1302,93.0765,93.1302,20186.0
2021-06-22 15:50:00,103.92,104.14,103.6,103.63,194979.0,93.1302,93.3274,92.8435,92.8704,194979.0
2021-06-23 09:30:00,103.66,103.67,102.6,102.82,37579.0,92.8972,92.9062,91.9473,92.1445,37579.0
2021-06-23 09:40:00,102.79,102.84,102.62,102.77,15165.0,92.1176,92.1624,91.9652,92.0996,15165.0
2021-06-23 09:50:00,102.73,102.77,102.58,102.74,15669.0,92.0638,92.0996,91.9294,92.0728,15669.0
2021-06-23 10:00:00,102.76,102.89,102.63,102.89,14155.0,92.0907,92.2072,91.9742,92.2072,14155.0
2021-06-23 10:10:00,102.88,103.08,102.73,103.06,24629.0,92.1982,92.3775,92.0638,92.3595,24629.0
2021-06-23 10:20:00,103.03,103.06,102.89,103.02,21934.0,92.3327,92.3595,92.2072,92.3237,21934.0
2021-06-23 10:30:00,103.0,103.07,102.89,103.0,50584.0,92.3058,92.3685,92.2072,92.3058,50584.0
2021-06-23 10:40:00,103.0,103.13,102.97,103.1,27994.0,92.3058,92.4223,92.2789,92.3954,27994.0
2021-06-23 10:50:00,103.16,103.25,103.06,103.12,25951.0,92.4492,92.5298,92.3595,92.4133,25951.0
2021-06-23 11:00:00,103.13,103.22,103.03,103.2,18547.0,92.4223,92.5029,92.3327,92.485,18547.0
2021-06-23 11:10:00,103.18,103.39,103.11,103.27,20633.0,92.4671,92.6553,92.4043,92.5477,20633.0
2021-06-23 11:20:00,103.25,103.43,103.21,103.28,20846.0,92.5298,92.6911,92.494,92.5567,20846.0
2021-06-23 11:30:00,103.28,103.28,103.08,103.08,8004.0,92.5567,92.5567,92.3775,92.3775,8004.0
2021-06-23 11:40:00,103.08,103.13,103.05,103.07,10752.0,92.3775,92.4223,92.3506,92.3685,10752.0
2021-06-23 11:50:00,103.07,103.26,103.06,103.2,12142.0,92.3685,92.5388,92.3595,92.485,12142.0
2021-06-23 12:00:00,103.21,103.37,103.19,103.25,11900.0,92.494,92.6374,92.476,92.5298,11900.0
2021-06-23 12:10:00,103.27,103.27,103.12,103.2,11761.0,92.5477,92.5477,92.4133,92.485,11761.0
2021-06-23 12:20:00,103.21,103.22,103.15,103.21,7532.0,92.494,92.5029,92.4402,92.494,7532.0
2021-06-23 12:30:00,103.2,103.22,103.13,103.13,23380.0,92.485,92.5029,92.4223,92.4223,23380.0
2021-06-23 12:40:00,103.12,103.18,103.04,103.04,11524.0,92.4133,92.4671,92.3416,92.3416,11524.0
2021-06-23 12:50:00,103.05,103.12,103.04,103.1,10820.0,92.3506,92.4133,92.3416,92.3954,10820.0
2021-06-23 13:00:00,103.12,103.22,103.09,103.18,9361.0,92.4133,92.5029,92.3864,92.4671,9361.0
2021-06-23 13:10:00,103.17,103.19,103.09,103.13,9831.0,92.4581,92.476,92.3864,92.4223,9831.0
2021-06-23 13:20:00,103.12,103.25,103.1,103.25,8486.0,92.4133,92.5298,92.3954,92.5298,8486.0
2021-06-23 13:30:00,103.24,103.32,103.22,103.23,11217.0,92.5208,92.5925,92.5029,92.5119,11217.0
2021-06-23 13:40:00,103.22,103.36,103.21,103.32,9048.0,92.5029,92.6284,92.494,92.5925,9048.0
2021-06-23 13:50:00,103.33,103.53,103.31,103.5,40219.0,92.6015,92.7807,92.5836,92.7539,40219.0
2021-06-23 14:00:00,103.5,103.58,103.45,103.57,25170.0,92.7539,92.8255,92.709,92.8166,25170.0
2021-06-23 14:10:00,103.57,103.74,103.57,103.64,20181.0,92.8166,92.9689,92.8166,92.8793,20181.0
2021-06-23 14:20:00,103.65,103.68,103.6,103.63,15255.0,92.8883,92.9152,92.8435,92.8704,15255.0
2021-06-23 14:30:00,103.62,103.67,103.62,103.62,16555.0,92.8614,92.9062,92.8614,92.8614,16555.0
2021-06-23 14:40:00,103.62,103.64,103.59,103.62,26253.0,92.8614,92.8793,92.8345,92.8614,26253.0
2021-06-23 14:50:00,103.62,103.7,103.61,103.7,15293.0,92.8614,92.9331,92.8524,92.9331,15293.0
2021-06-23 15:00:00,103.7,103.71,103.55,103.56,10692.0,92.9331,92.9421,92.7987,92.8076,10692.0
2021-06-23 15:10:00,103.56,103.68,103.55,103.61,11549.0,92.8076,92.9152,92.7987,92.8524,11549.0
2021-06-23 15:20:00,103.64,103.72,103.59,103.7,10844.0,92.8793,92.951,92.8345,92.9331,10844.0
2021-06-23 15:30:00,103.69,103.69,103.57,103.66,21172.0,92.9241,92.9241,92.8166,92.8972,21172.0
2021-06-23 15:40:00,103.65,103.67,103.57,103.61,35161.0,92.8883,92.9062,92.8166,92.8524,35161.0
2021-06-23 15:50:00,103.6,103.6,103.43,103.46,131008.0,92.8435,92.8435,92.6911,92.718,131008.0
2021-06-24 09:30:00,104.18,104.18,103.91,104.05,19477.0,93.3633,93.3633,93.1213,93.2467,19477.0
2021-06-24 09:40:00,104.1,104.36,104.07,104.32,12563.0,93.2916,93.5246,93.2647,93.4887,12563.0
2021-06-24 09:50:00,104.34,104.55,104.34,104.4,21524.0,93.5066,93.6948,93.5066,93.5604,21524.0
2021-06-24 10:00:00,104.39,104.41,104.16,104.28,20155.0,93.5514,93.5694,93.3453,93.4529,20155.0
2021-06-24 10:10:00,104.26,104.31,104.14,104.14,15277.0,93.4349,93.4798,93.3274,93.3274,15277.0
2021-06-24 10:20:00,104.17,104.34,104.15,104.27,14880.0,93.3543,93.5066,93.3364,93.4439,14880.0
2021-06-24 10:30:00,104.27,104.31,104.14,104.14,13529.0,93.4439,93.4798,93.3274,93.3274,13529.0
2021-06-24 10:40:00,104.12,104.31,104.12,104.14,20749.0,93.3095,93.4798,93.3095,93.3274,20749.0
2021-06-24 10:50:00,104.15,104.16,103.93,103.94,11037.0,93.3364,93.3453,93.1392,93.1482,11037.0
2021-06-24 11:00:00,103.95,104.02,103.87,103.89,7171.0,93.1571,93.2199,93.0854,93.1034,7171.0
2021-06-24 11:10:00,103.86,103.98,103.83,103.84,8774.0,93.0765,93.184,93.0496,93.0586,8774.0
2021-06-24 11:20:00,103.85,103.96,103.73,103.77,9124.0,93.0675,93.1661,92.96,92.9958,9124.0
2021-06-24 11:30:00,103.77,103.8,103.66,103.8,25200.0,92.9958,93.0227,92.8972,93.0227,25200.0
2021-06-24 11:40:00,103.8,103.85,103.59,103.7,27680.0,93.0227,93.0675,92.8345,92.9331,27680.0
2021-06-24 11:50:00,103.72,103.72,103.37,103.39,11742.0,92.951,92.951,92.6374,92.6553,11742.0
2021-06-24 12:00:00,103.39,103.44,103.34,103.36,11685.0,92.6553,92.7001,92.6105,92.6284,11685.0
2021-06-24 12:10:00,103.38,103.54,103.37,103.49,17137.0,92.6463,92.7897,92.6374,92.7449,17137.0
2021-06-24 12:20:00,103.51,103.59,103.42,103.42,13657.0,92.7628,92.8345,92.6822,92.6822,13657.0
2021-06-24 12:30:00,103.44,103.64,103.43,103.61,10808.0,92.7001,92.8793,92.6911,92.8524,10808.0
2021-06-24 12:40:00,103.62,103.7,103.58,103.7,8402.0,92.8614,92.9331,92.8255,92.9331,8402.0
2021-06-24 12:50:00,103.69,103.85,103.67,103.85,13829.0,92.9241,93.0675,92.9062,93.0675,13829.0
2021-06-24 13:00:00,103.86,103.9,103.79,103.9,18619.0,93.0765,93.1123,93.0137,93.1123,18619.0
2021-06-24 13:10:00,103.89,103.9,103.82,103.87,13856.0,93.1034,93.1123,93.0406,93.0854,13856.0
2021-06-24 13:20:00,103.84,103.87,103.8,103.82,19335.0,93.0586,93.0854,93.0227,93.0406,19335.0
2021-06-24 13:30:00,103.82,103.88,103.82,103.85,10973.0,93.0406,93.0944,93.0406,93.0675,10973.0
2021-06-24 13:40:00,103.85,103.88,103.78,103.87,11314.0,93.0675,93.0944,93.0048,93.0854,11314.0
2021-06-24 13:50:00,103.87,104.08,103.87,104.02,12672.0,93.0854,93.2736,93.0854,93.2199,12672.0
2021-06-24 14:00:00,104.02,104.16,104.01,104.12,11928.0,93.2199,93.3453,93.2109,93.3095,11928.0
2021-06-24 14:10:00,104.11,104.16,104.08,104.14,9991.0,93.3005,93.3453,93.2736,93.3274,9991.0
2021-06-24 14:20:00,104.15,104.17,104.11,104.14,9178.0,93.3364,93.3543,93.3005,93.3274,9178.0
2021-06-24 14:30:00,104.14,104.24,104.13,104.23,10618.0,93.3274,93.417,93.3184,93.4081,10618.0
2021-06-24 14:40:00,104.25,104.25,104.18,104.21,11343.0,93.426,93.426,93.3633,93.3901,11343.0
2021-06-24 14:50:00,104.22,104.25,104.18,104.2,9144.0,93.3991,93.426,93.3633,93.3812,9144.0
2021-06-24 15:00:00,104.19,104.35,104.19,104.34,13876.0,93.3722,93.5156,93.3722,93.5066,13876.0
2021-06-24 15:10:00,104.34,104.38,104.28,104.29,13492.0,93.5066,93.5425,93.4529,93.4618,13492.0
2021-06-24 15:20:00,104.28,104.3,104.19,104.22,20514.0,93.4529,93.4708,93.3722,93.3991,20514.0
2021-06-24 15:30:00,104.22,104.28,104.12,104.18,27605.0,93.3991,93.4529,93.3095,93.3633,27605.0
2021-06-24 15:40:00,104.19,104.43,104.18,104.32,43646.0,93.3722,93.5873,93.3633,93.4887,43646.0
2021-06-24 15:50:00,104.31,104.48,104.11,104.27,167847.0,93.4798,93.6321,93.3005,93.4439,167847.0
2021-06-25 09:30:00,105.27,105.3,104.01,104.4,121699.0,94.3401,94.367,93.2109,93.5604,121699.0
2021-06-25 09:40:00,104.4,104.98,104.24,104.29,56220.0,93.5604,94.0802,93.417,93.4618,56220.0
2021-06-25 09:50:00,104.13,104.82,104.04,104.56,51497.0,93.3184,93.9368,93.2378,93.7038,51497.0
2021-06-25 10:00:00,104.51,104.69,104.07,104.17,39614.0,93.659,93.8203,93.2647,93.3543,39614.0
2021-06-25 10:10:00,104.13,104.68,104.1,104.37,33674.0,93.3184,93.8113,93.2916,93.5335,33674.0
2021-06-25 10:20:00,104.37,104.4,104.15,104.22,24529.0,93.5335,93.5604,93.3364,93.3991,24529.0
2021-06-25 10:30:00,104.24,104.5,104.24,104.47,21921.0,93.417,93.65,93.417,93.6231,21921.0
2021-06-25 10:40:00,104.48,104.48,104.22,104.35,16390.0,93.6321,93.6321,93.3991,93.5156,16390.0
2021-06-25 10:50:00,104.35,104.46,104.23,104.43,29443.0,93.5156,93.6142,93.4081,93.5873,29443.0
2021-06-25 11:00:00,104.48,104.92,104.48,104.88,35035.0,93.6321,94.0264,93.6321,93.9906,35035.0
2021-06-25 11:10:00,104.87,105.26,104.79,105.26,21904.0,93.9816,94.3311,93.9099,94.3311,21904.0
2021-06-25 11:20:00,105.25,105.41,105.12,105.37,21729.0,94.3222,94.4655,94.2057,94.4297,21729.0
2021-06-25 11:30:00,105.41,105.65,105.28,105.6,16538.0,94.4655,94.6806,94.349,94.6358,16538.0
2021-06-25 11:40:00,105.6,105.82,105.56,105.73,23091.0,94.6358,94.833,94.6,94.7523,23091.0
2021-06-25 11:50:00,105.69,105.95,105.69,105.91,13912.0,94.7165,94.9495,94.7165,94.9136,13912.0
2021-06-25 12:00:00,105.94,106.1,105.92,106.0,17454.0,94.9405,95.0839,94.9226,94.9943,17454.0
2021-06-25 12:10:00,105.96,106.09,105.78,105.93,17647.0,94.9584,95.0749,94.7971,94.9316,17647.0
2021-06-25 12:20:00,105.93,105.97,105.81,105.94,22224.0,94.9316,94.9674,94.824,94.9405,22224.0
2021-06-25 12:30:00,105.92,105.96,105.37,105.46,19588.0,94.9226,94.9584,94.4297,94.5104,19588.0
2021-06-25 12:40:00,105.47,105.53,105.4,105.47,14130.0,94.5193,94.5731,94.4566,94.5193,14130.0
2021-06-25 12:50:00,105.47,105.51,105.36,105.48,29947.0,94.5193,94.5552,94.4207,94.5283,29947.0
2021-06-25 13:00:00,105.5,105.51,105.36,105.48,23487.0,94.5462,94.5552,94.4207,94.5283,23487.0
2021-06-25 13:10:00,105.47,105.51,105.44,105.5,19477.0,94.5193,94.5552,94.4924,94.5462,19477.0
2021-06-25 13:20:00,105.5,105.6,105.47,105.48,25173.0,94.5462,94.6358,94.5193,94.5283,25173.0
2021-06-25 13:30:00,105.46,105.62,105.42,105.59,16147.0,94.5104,94.6537,94.4745,94.6269,16147.0
2021-06-25 13:40:00,105.58,105.58,105.36,105.45,23369.0,94.6179,94.6179,94.4207,94.5014,23369.0
2021-06-25 13:50:00,105.44,105.51,105.42,105.42,14945.0,94.4924,94.5552,94.4745,94.4745,14945.0
2021-06-25 14:00:00,105.43,105.51,105.38,105.49,20074.0,94.4835,94.5552,94.4387,94.5372,20074.0
2021-06-25 14:10:00,105.49,105.69,105.48,105.62,19735.0,94.5372,94.7165,94.5283,94.6537,19735.0
2021-06-25 14:20:00,105.62,105.63,105.56,105.6,10846.0,94.6537,94.6627,94.6,94.6358,10846.0
2021-06-25 14:30:00,105.59,105.59,105.46,105.49,16239.0,94.6269,94.6269,94.5104,94.5372,16239.0
2021-06-25 14:40:00,105.48,105.65,105.42,105.53,26947.0,94.5283,94.6806,94.4745,94.5731,26947.0
2021-06-25 14:50:00,105.53,105.83,105.52,105.74,35105.0,94.5731,94.8419,94.5641,94.7613,35105.0
2021-06-25 15:00:00,105.73,106.06,105.65,106.04,18497.0,94.7523,95.0481,94.6806,95.0301,18497.0
2021-06-25 15:10:00,106.06,106.21,106.02,106.09,28083.0,95.0481,95.1825,95.0122,95.0749,28083.0
2021-06-25 15:20:00,106.07,106.07,105.95,105.96,26747.0,95.057,95.057,94.9495,94.9584,26747.0
2021-06-25 15:30:00,105.97,106.08,105.87,106.06,47536.0,94.9674,95.066,94.8778,95.0481,47536.0
2021-06-25 15:40:00,106.08,106.13,105.87,105.87,55524.0,95.066,95.1108,94.8778,94.8778,55524.0
2021-06-25 15:50:00,105.85,105.85,104.7,105.68,302784.0,94.8599,94.8599,93.8293,94.7075,302784.0
2021-06-28 09:30:00,106.02,106.63,105.56,105.86,48132.0,95.0122,95.5589,94.6,94.8688,48132.0
2021-06-28 09:40:00,105.82,105.9,105.55,105.86,27654.0,94.833,94.9047,94.591,94.8688,27654.0
2021-06-28 09:50:00,105.83,106.28,105.82,106.19,23851.0,94.8419,95.2452,94.833,95.1646,23851.0
2021-06-28 10:00:00,106.19,106.33,106.0,106.02,20784.0,95.1646,95.29,94.9943,95.0122,20784.0
2021-06-28 10:10:00,106.03,106.43,106.03,106.43,17136.0,95.0212,95.3796,95.0212,95.3796,17136.0
2021-06-28 10:20:00,106.43,106.63,106.33,106.63,25077.0,95.3796,95.5589,95.29,95.5589,25077.0
2021-06-28 10:30:00,106.63,106.72,106.41,106.53,57789.0,95.5589,95.6395,95.3617,95.4693,57789.0
2021-06-28 10:40:00,106.5,106.57,106.48,106.51,26071.0,95.4424,95.5051,95.4244,95.4513,26071.0
2021-06-28 10:50:00,106.53,106.58,106.43,106.54,21076.0,95.4693,95.5141,95.3796,95.4782,21076.0
2021-06-28 11:00:00,106.54,106.58,106.46,106.52,22555.0,95.4782,95.5141,95.4065,95.4603,22555.0
2021-06-28 11:10:00,106.51,106.55,106.43,106.5,29393.0,95.4513,95.4872,95.3796,95.4424,29393.0
2021-06-28 11:20:00,106.51,106.52,106.16,106.16,16432.0,95.4513,95.4603,95.1377,95.1377,16432.0
2021-06-28 11:30:00,106.15,106.15,106.03,106.13,14811.0,95.1287,95.1287,95.0212,95.1108,14811.0
2021-06-28 11:40:00,106.15,106.37,106.11,106.35,12361.0,95.1287,95.3259,95.0929,95.3079,12361.0
2021-06-28 11:50:00,106.35,106.53,106.24,106.51,31796.0,95.3079,95.4693,95.2094,95.4513,31796.0
2021-06-28 12:00:00,106.5,106.71,106.48,106.68,14227.0,95.4424,95.6306,95.4244,95.6037,14227.0
2021-06-28 12:10:00,106.68,106.77,106.6,106.65,18909.0,95.6037,95.6843,95.532,95.5768,18909.0
2021-06-28 12:20:00,106.66,106.66,106.56,106.64,15934.0,95.5858,95.5858,95.4961,95.5678,15934.0
2021-06-28 12:30:00,106.62,106.63,106.42,106.42,15072.0,95.5499,95.5589,95.3707,95.3707,15072.0
2021-06-28 12:40:00,106.41,106.45,106.19,106.24,17804.0,95.3617,95.3976,95.1646,95.2094,17804.0
2021-06-28 12:50:00,106.2,106.2,105.92,105.92,11857.0,95.1735,95.1735,94.9226,94.9226,11857.0
2021-06-28 13:00:00,105.94,106.2,105.94,106.18,13550.0,94.9405,95.1735,94.9405,95.1556,13550.0
2021-06-28 13:10:00,106.18,106.29,106.11,106.25,13236.0,95.1556,95.2542,95.0929,95.2183,13236.0
2021-06-28 13:20:00,106.25,106.39,106.25,106.39,12860.0,95.2183,95.3438,95.2183,95.3438,12860.0
2021-06-28 13:30:00,106.37,106.52,106.34,106.5,18442.0,95.3259,95.4603,95.299,95.4424,18442.0
2021-06-28 13:40:00,106.5,106.66,106.47,106.64,18527.0,95.4424,95.5858,95.4155,95.5678,18527.0
2021-06-28 13:50:00,106.64,106.96,106.63,106.96,28588.0,95.5678,95.8546,95.5589,95.8546,28588.0
2021-06-28 14:00:00,106.95,107.08,106.79,107.0,28546.0,95.8456,95.9622,95.7023,95.8905,28546.0
2021-06-28 14:10:00,106.98,107.09,106.91,107.07,48022.0,95.8725,95.9711,95.8098,95.9532,48022.0
2021-06-28 14:20:00,107.08,107.28,106.8,106.85,132358.0,95.9622,96.1414,95.7112,95.756,132358.0
2021-06-28 14:30:00,106.84,106.87,106.76,106.82,21711.0,95.7471,95.774,95.6754,95.7291,21711.0
2021-06-28 14:40:00,106.81,106.97,106.79,106.94,19516.0,95.7202,95.8636,95.7023,95.8367,19516.0
2021-06-28 14:50:00,106.94,107.0,106.83,106.91,21282.0,95.8367,95.8905,95.7381,95.8098,21282.0
2021-06-28 15:00:00,106.92,106.94,106.71,106.77,17340.0,95.8188,95.8367,95.6306,95.6843,17340.0
2021-06-28 15:10:00,106.78,106.87,106.7,106.84,17157.0,95.6933,95.774,95.6216,95.7471,17157.0
2021-06-28 15:20:00,106.83,106.88,106.79,106.8,24351.0,95.7381,95.7829,95.7023,95.7112,24351.0
2021-06-28 15:30:00,106.81,106.82,106.71,106.77,24177.0,95.7202,95.7291,95.6306,95.6843,24177.0
2021-06-28 15:40:00,106.78,106.8,106.68,106.74,37458.0,95.6933,95.7112,95.6037,95.6575,37458.0
2021-06-28 15:50:00,106.75,107.05,106.75,106.91,125392.0,95.6664,95.9353,95.6664,95.8098,125392.0
2021-06-29 09:30:00,106.77,107.26,106.7,107.22,30274.0,95.6843,96.1235,95.6216,96.0876,30274.0
2021-06-29 09:40:00,107.17,107.63,106.77,107.45,36489.0,96.0428,96.455,95.6843,96.2937,36489.0
2021-06-29 09:50:00,107.42,107.71,107.42,107.62,21830.0,96.2669,96.5267,96.2669,96.4461,21830.0
2021-06-29 10:00:00,107.66,107.94,107.6,107.94,12331.0,96.4819,96.7329,96.4282,96.7329,12331.0
2021-06-29 10:10:00,107.94,108.14,107.87,108.0,16439.0,96.7329,96.9121,96.6701,96.7866,16439.0
2021-06-29 10:20:00,108.0,108.19,108.0,108.14,11803.0,96.7866,96.9569,96.7866,96.9121,11803.0
2021-06-29 10:30:00,108.16,108.23,108.03,108.04,23651.0,96.93,96.9928,96.8135,96.8225,23651.0
2021-06-29 10:40:00,108.01,108.05,107.72,107.89,23500.0,96.7956,96.8314,96.5357,96.6881,23500.0
2021-06-29 10:50:00,107.88,107.97,107.69,107.69,29044.0,96.6791,96.7597,96.5088,96.5088,29044.0
2021-06-29 11:00:00,107.7,107.72,107.43,107.46,24318.0,96.5178,96.5357,96.2758,96.3027,24318.0
2021-06-29 11:10:00,107.45,107.66,107.39,107.65,19205.0,96.2937,96.4819,96.24,96.473,19205.0
2021-06-29 11:20:00,107.65,107.68,107.45,107.46,30335.0,96.473,96.4999,96.2937,96.3027,30335.0
2021-06-29 11:30:00,107.46,107.86,107.46,107.59,65908.0,96.3027,96.6612,96.3027,96.4192,65908.0
2021-06-29 11:40:00,107.59,107.62,107.5,107.52,19530.0,96.4192,96.4461,96.3385,96.3565,19530.0
2021-06-29 11:50:00,107.53,107.73,107.53,107.7,20660.0,96.3654,96.5447,96.3654,96.5178,20660.0
2021-06-29 12:00:00,107.68,107.69,107.47,107.48,32348.0,96.4999,96.5088,96.3117,96.3206,32348.0
2021-06-29 12:10:00,107.5,107.54,107.08,107.22,24492.0,96.3385,96.3744,95.9622,96.0876,24492.0
2021-06-29 12:20:00,107.2,107.3,107.13,107.27,12383.0,96.0697,96.1593,96.007,96.1324,12383.0
2021-06-29 12:30:00,107.28,107.29,107.15,107.21,10083.0,96.1414,96.1503,96.0249,96.0787,10083.0
2021-06-29 12:40:00,107.22,107.24,107.16,107.24,9794.0,96.0876,96.1055,96.0338,96.1055,9794.0
2021-06-29 12:50:00,107.22,107.28,107.19,107.24,10634.0,96.0876,96.1414,96.0607,96.1055,10634.0
2021-06-29 13:00:00,107.25,107.26,107.17,107.2,9015.0,96.1145,96.1235,96.0428,96.0697,9015.0
2021-06-29 13:10:00,107.21,107.23,107.15,107.16,11798.0,96.0787,96.0966,96.0249,96.0338,11798.0
2021-06-29 13:20:00,107.17,107.17,106.96,107.01,18792.0,96.0428,96.0428,95.8546,95.8994,18792.0
2021-06-29 13:30:00,107.02,107.02,106.89,106.91,8852.0,95.9084,95.9084,95.7919,95.8098,8852.0
2021-06-29 13:40:00,106.92,106.94,106.8,106.86,14676.0,95.8188,95.8367,95.7112,95.765,14676.0
2021-06-29 13:50:00,106.87,107.15,106.87,107.15,11311.0,95.774,96.0249,95.774,96.0249,11311.0
2021-06-29 14:00:00,107.16,107.23,107.11,107.23,11349.0,96.0338,96.0966,95.989,96.0966,11349.0
2021-06-29 14:10:00,107.22,107.24,107.12,107.12,10058.0,96.0876,96.1055,95.998,95.998,10058.0
2021-06-29 14:20:00,107.11,107.17,107.06,107.08,9116.0,95.989,96.0428,95.9442,95.9622,9116.0
2021-06-29 14:30:00,107.12,107.17,107.08,107.12,8205.0,95.998,96.0428,95.9622,95.998,8205.0
2021-06-29 14:40:00,107.13,107.19,107.07,107.14,10801.0,96.007,96.0607,95.9532,96.0159,10801.0
2021-06-29 14:50:00,107.15,107.26,107.09,107.26,9352.0,96.0249,96.1235,95.9711,96.1235,9352.0
2021-06-29 15:00:00,107.24,107.26,107.19,107.2,14815.0,96.1055,96.1235,96.0607,96.0697,14815.0
2021-06-29 15:10:00,107.2,107.23,107.17,107.19,10220.0,96.0697,96.0966,96.0428,96.0607,10220.0
2021-06-29 15:20:00,107.18,107.32,107.17,107.31,25165.0,96.0518,96.1772,96.0428,96.1683,25165.0
2021-06-29 15:30:00,107.3,107.42,107.16,107.4,33552.0,96.1593,96.2669,96.0338,96.2489,33552.0
2021-06-29 15:40:00,107.4,107.52,107.36,107.44,51353.0,96.2489,96.3565,96.2131,96.2848,51353.0
2021-06-29 15:50:00,107.45,107.61,107.45,107.52,109813.0,96.2937,96.4371,96.2937,96.3565,109813.0
2021-06-30 09:30:00,107.64,108.06,107.62,107.87,51762.0,96.464,96.8404,96.4461,96.6701,51762.0
2021-06-30 09:40:00,107.8,108.08,107.68,107.72,23064.0,96.6074,96.8583,96.4999,96.5357,23064.0
2021-06-30 09:50:00,107.78,107.83,107.6,107.79,13731.0,96.5895,96.6343,96.4282,96.5984,13731.0
2021-06-30 10:00:00,107.83,107.9,107.65,107.68,40344.0,96.6343,96.697,96.473,96.4999,40344.0
2021-06-30 10:10:00,107.69,107.83,107.48,107.48,38046.0,96.5088,96.6343,96.3206,96.3206,38046.0
2021-06-30 10:20:00,107.49,107.53,107.32,107.38,58243.0,96.3296,96.3654,96.1772,96.231,58243.0
2021-06-30 10:30:00,107.41,107.66,107.4,107.5,30478.0,96.2579,96.4819,96.2489,96.3385,30478.0
2021-06-30 10:40:00,107.5,107.61,107.48,107.54,23383.0,96.3385,96.4371,96.3206,96.3744,23383.0
2021-06-30 10:50:00,107.54,107.55,107.41,107.52,31949.0,96.3744,96.3834,96.2579,96.3565,31949.0
2021-06-30 11:00:00,107.52,107.53,107.11,107.11,30899.0,96.3565,96.3654,95.989,95.989,30899.0
2021-06-30 11:10:00,107.1,107.2,106.83,106.83,29345.0,95.9801,96.0697,95.7381,95.7381,29345.0
2021-06-30 11:20:00,106.85,107.03,106.84,107.01,18008.0,95.756,95.9173,95.7471,95.8994,18008.0
2021-06-30 11:30:00,107.0,107.04,106.92,107.0,20306.0,95.8905,95.9263,95.8188,95.8905,20306.0
2021-06-30 11:40:00,107.0,107.24,106.99,107.12,40344.0,95.8905,96.1055,95.8815,95.998,40344.0
2021-06-30 11:50:00,107.12,107.16,107.08,107.09,9615.0,95.998,96.0338,95.9622,95.9711,9615.0
2021-06-30 12:00:00,107.1,107.17,107.06,107.08,18552.0,95.9801,96.0428,95.9442,95.9622,18552.0
2021-06-30 12:10:00,107.08,107.16,107.06,107.14,8573.0,95.9622,96.0338,95.9442,96.0159,8573.0
2021-06-30 12:20:00,107.14,107.24,107.1,107.16,15894.0,96.0159,96.1055,95.9801,96.0338,15894.0
2021-06-30 12:30:00,107.16,107.22,107.14,107.19,12590.0,96.0338,96.0876,96.0159,96.0607,12590.0
2021-06-30 12:40:00,107.21,107.31,107.19,107.27,18436.0,96.0787,96.1683,96.0607,96.1324,18436.0
2021-06-30 12:50:00,107.28,107.32,107.19,107.2,13233.0,96.1414,96.1772,96.0607,96.0697,13233.0
2021-06-30 13:00:00,107.21,107.24,107.14,107.18,10963.0,96.0787,96.1055,96.0159,96.0518,10963.0
2021-06-30 13:10:00,107.17,107.24,107.15,107.21,14300.0,96.0428,96.1055,96.0249,96.0787,14300.0
2021-06-30 13:20:00,107.22,107.25,107.12,107.13,12686.0,96.0876,96.1145,95.998,96.007,12686.0
2021-06-30 13:30:00,107.14,107.17,107.08,107.15,13299.0,96.0159,96.0428,95.9622,96.0249,13299.0
2021-06-30 13:40:00,107.15,107.16,107.08,107.13,10300.0,96.0249,96.0338,95.9622,96.007,10300.0
2021-06-30 13:50:00,107.12,107.15,107.1,107.12,9063.0,95.998,96.0249,95.9801,95.998,9063.0
2021-06-30 14:00:00,107.13,107.13,107.07,107.08,16390.0,96.007,96.007,95.9532,95.9622,16390.0
2021-06-30 14:10:00,107.09,107.13,106.98,107.08,19488.0,95.9711,96.007,95.8725,95.9622,19488.0
2021-06-30 14:20:00,107.09,107.13,107.04,107.05,18741.0,95.9711,96.007,95.9263,95.9353,18741.0
2021-06-30 14:30:00,107.05,107.11,107.05,107.06,19335.0,95.9353,95.989,95.9353,95.9442,19335.0
2021-06-30 14:40:00,107.06,107.1,107.04,107.04,12101.0,95.9442,95.9801,95.9263,95.9263,12101.0
2021-06-30 14:50:00,107.05,107.06,106.94,106.95,18110.0,95.9353,95.9442,95.8367,95.8456,18110.0
2021-06-30 15:00:00,106.95,107.01,106.91,106.96,19267.0,95.8456,95.8994,95.8098,95.8546,19267.0
2021-06-30 15:10:00,106.97,107.01,106.93,106.98,15667.0,95.8636,95.8994,95.8277,95.8725,15667.0
2021-06-30 15:20:00,107.0,107.26,107.0,107.25,16868.0,95.8905,96.1235,95.8905,96.1145,16868.0
2021-06-30 15:30:00,107.26,107.26,107.04,107.05,41538.0,96.1235,96.1235,95.9263,95.9353,41538.0
2021-06-30 15:40:00,107.05,107.12,107.01,107.06,43213.0,95.9353,95.998,95.8994,95.9442,43213.0
2021-06-30 15:50:00,107.06,107.43,106.94,107.27,206298.0,95.9442,96.2758,95.8367,96.1324,206298.0
2021-07-01 09:30:00,106.98,107.62,106.98,107.52,36515.0,95.8725,96.4461,95.8725,96.3565,36515.0
2021-07-01 09:40:00,107.5,107.71,107.47,107.63,19027.0,96.3385,96.5267,96.3117,96.455,19027.0
2021-07-01 09:50:00,107.65,107.87,107.65,107.75,11399.0,96.473,96.6701,96.473,96.5626,11399.0
2021-07-01 10:00:00,107.72,107.92,107.71,107.86,14967.0,96.5357,96.7149,96.5267,96.6612,14967.0
2021-07-01 10:10:00,107.94,107.94,107.81,107.86,16897.0,96.7329,96.7329,96.6164,96.6612,16897.0
2021-07-01 10:20:00,107.84,107.93,107.79,107.82,16424.0,96.6432,96.7239,96.5984,96.6253,16424.0
2021-07-01 10:30:00,107.83,107.95,107.82,107.87,21101.0,96.6343,96.7418,96.6253,96.6701,21101.0
2021-07-01 10:40:00,107.88,107.94,107.81,107.93,11593.0,96.6791,96.7329,96.6164,96.7239,11593.0
2021-07-01 10:50:00,107.96,108.18,107.96,108.18,14890.0,96.7508,96.9479,96.7508,96.9479,14890.0
2021-07-01 11:00:00,108.14,108.29,108.08,108.13,19852.0,96.9121,97.0465,96.8583,96.9031,19852.0
2021-07-01 11:10:00,108.16,108.21,108.02,108.08,15172.0,96.93,96.9748,96.8046,96.8583,15172.0
2021-07-01 11:20:00,108.09,108.25,108.06,108.25,13202.0,96.8673,97.0107,96.8404,97.0107,13202.0
2021-07-01 11:30:00,108.23,108.25,108.11,108.2,13394.0,96.9928,97.0107,96.8852,96.9659,13394.0
2021-07-01 11:40:00,108.19,108.22,108.11,108.18,14280.0,96.9569,96.9838,96.8852,96.9479,14280.0
2021-07-01 11:50:00,108.18,108.28,108.18,108.27,13100.0,96.9479,97.0376,96.9479,97.0286,13100.0
2021-07-01 12:00:00,108.28,108.38,108.28,108.34,12075.0,97.0376,97.1272,97.0376,97.0913,12075.0
2021-07-01 12:10:00,108.34,108.36,108.3,108.34,12470.0,97.0913,97.1093,97.0555,97.0913,12470.0
2021-07-01 12:20:00,108.34,108.37,108.29,108.3,10504.0,97.0913,97.1182,97.0465,97.0555,10504.0
2021-07-01 12:30:00,108.31,108.33,108.24,108.26,15145.0,97.0644,97.0824,97.0017,97.0196,15145.0
2021-07-01 12:40:00,108.25,108.32,108.25,108.26,8064.0,97.0107,97.0734,97.0107,97.0196,8064.0
2021-07-01 12:50:00,108.26,108.32,108.21,108.27,24175.0,97.0196,97.0734,96.9748,97.0286,24175.0
2021-07-01 13:00:00,108.26,108.46,108.26,108.45,17594.0,97.0196,97.1989,97.0196,97.1899,17594.0
2021-07-01 13:10:00,108.44,108.59,108.43,108.44,20638.0,97.1809,97.3154,97.172,97.1809,20638.0
2021-07-01 13:20:00,108.43,108.45,108.35,108.42,10336.0,97.172,97.1899,97.1003,97.163,10336.0
2021-07-01 13:30:00,108.42,108.54,108.4,108.54,16376.0,97.163,97.2706,97.1451,97.2706,16376.0
2021-07-01 13:40:00,108.55,108.56,108.47,108.48,12838.0,97.2795,97.2885,97.2078,97.2168,12838.0
2021-07-01 13:50:00,108.5,108.54,108.48,108.51,12380.0,97.2347,97.2706,97.2168,97.2437,12380.0
2021-07-01 14:00:00,108.52,108.58,108.41,108.51,12819.0,97.2526,97.3064,97.1541,97.2437,12819.0
2021-07-01 14:10:00,108.52,108.57,108.48,108.52,18047.0,97.2526,97.2974,97.2168,97.2526,18047.0
2021-07-01 14:20:00,108.53,108.56,108.46,108.55,10492.0,97.2616,97.2885,97.1989,97.2795,10492.0
2021-07-01 14:30:00,108.54,108.62,108.52,108.61,20797.0,97.2706,97.3423,97.2526,97.3333,20797.0
2021-07-01 14:40:00,108.6,108.63,108.52,108.54,22426.0,97.3243,97.3512,97.2526,97.2706,22426.0
2021-07-01 14:50:00,108.54,108.6,108.46,108.51,17508.0,97.2706,97.3243,97.1989,97.2437,17508.0
2021-07-01 15:00:00,108.51,108.51,108.41,108.44,17259.0,97.2437,97.2437,97.1541,97.1809,17259.0
2021-07-01 15:10:00,108.44,108.44,108.3,108.31,37434.0,97.1809,97.1809,97.0555,97.0644,37434.0
2021-07-01 15:20:00,108.31,108.32,108.18,108.22,25334.0,97.0644,97.0734,96.9479,96.9838,25334.0
2021-07-01 15:30:00,108.22,108.32,108.22,108.29,42038.0,96.9838,97.0734,96.9838,97.0465,42038.0
2021-07-01 15:40:00,108.29,108.44,108.29,108.44,35676.0,97.0465,97.1809,97.0465,97.1809,35676.0
2021-07-01 15:50:00,108.44,108.5,108.25,108.46,103434.0,97.1809,97.2347,97.0107,97.1989,103434.0
2021-07-02 09:30:00,109.18,109.29,108.5,108.56,36617.0,97.8441,97.9427,97.2347,97.2885,36617.0
2021-07-02 09:40:00,108.56,108.56,108.29,108.35,22183.0,97.2885,97.2885,97.0465,97.1003,22183.0
2021-07-02 09:50:00,108.36,108.57,108.3,108.35,15809.0,97.1093,97.2974,97.0555,97.1003,15809.0
2021-07-02 10:00:00,108.37,108.44,108.26,108.29,20906.0,97.1182,97.1809,97.0196,97.0465,20906.0
2021-07-02 10:10:00,108.3,108.3,108.04,108.11,22934.0,97.0555,97.0555,96.8225,96.8852,22934.0
2021-07-02 10:20:00,108.11,108.11,107.77,107.8,32350.0,96.8852,96.8852,96.5805,96.6074,32350.0
2021-07-02 10:30:00,107.78,107.96,107.65,107.95,41045.0,96.5895,96.7508,96.473,96.7418,41045.0
2021-07-02 10:40:00,107.95,108.26,107.95,108.12,14208.0,96.7418,97.0196,96.7418,96.8942,14208.0
2021-07-02 10:50:00,108.11,108.29,108.09,108.22,27812.0,96.8852,97.0465,96.8673,96.9838,27812.0
2021-07-02 11:00:00,108.27,108.3,107.97,108.04,13671.0,97.0286,97.0555,96.7597,96.8225,13671.0
2021-07-02 11:10:00,108.07,108.19,108.06,108.06,10364.0,96.8494,96.9569,96.8404,96.8404,10364.0
2021-07-02 11:20:00,108.07,108.21,108.06,108.21,12483.0,96.8494,96.9748,96.8404,96.9748,12483.0
2021-07-02 11:30:00,108.21,108.25,108.13,108.17,9606.0,96.9748,97.0107,96.9031,96.939,9606.0
2021-07-02 11:40:00,108.19,108.28,108.14,108.16,12182.0,96.9569,97.0376,96.9121,96.93,12182.0
2021-07-02 11:50:00,108.18,108.34,108.18,108.25,8822.0,96.9479,97.0913,96.9479,97.0107,8822.0
2021-07-02 12:00:00,108.25,108.32,108.17,108.31,10496.0,97.0107,97.0734,96.939,97.0644,10496.0
2021-07-02 12:10:00,108.31,108.33,108.21,108.23,8032.0,97.0644,97.0824,96.9748,96.9928,8032.0
2021-07-02 12:20:00,108.25,108.3,108.22,108.27,7907.0,97.0107,97.0555,96.9838,97.0286,7907.0
2021-07-02 12:30:00,108.28,108.36,108.27,108.36,6781.0,97.0376,97.1093,97.0286,97.1093,6781.0
2021-07-02 12:40:00,108.35,108.43,108.32,108.34,36275.0,97.1003,97.172,97.0734,97.0913,36275.0
2021-07-02 12:50:00,108.34,108.42,108.28,108.31,129478.0,97.0913,97.163,97.0376,97.0644,129478.0
2021-07-02 13:00:00,108.31,108.54,108.26,108.45,46385.0,97.0644,97.2706,97.0196,97.1899,46385.0
2021-07-02 13:10:00,108.45,108.47,108.33,108.45,7097.0,97.1899,97.2078,97.0824,97.1899,7097.0
2021-07-02 13:20:00,108.44,108.57,108.42,108.5,13231.0,97.1809,97.2974,97.163,97.2347,13231.0
2021-07-02 13:30:00,108.5,108.57,108.47,108.57,9796.0,97.2347,97.2974,97.2078,97.2974,9796.0
2021-07-02 13:40:00,108.56,108.67,108.56,108.61,11775.0,97.2885,97.3871,97.2885,97.3333,11775.0
2021-07-02 13:50:00,108.61,108.65,108.57,108.65,7619.0,97.3333,97.3691,97.2974,97.3691,7619.0
2021-07-02 14:00:00,108.67,108.72,108.64,108.68,12657.0,97.3871,97.4319,97.3602,97.396,12657.0
2021-07-02 14:10:00,108.67,108.74,108.64,108.71,9945.0,97.3871,97.4498,97.3602,97.4229,9945.0
2021-07-02 14:20:00,108.72,108.79,108.7,108.78,9305.0,97.4319,97.4946,97.414,97.4856,9305.0
2021-07-02 14:30:00,108.79,108.89,108.75,108.86,10696.0,97.4946,97.5842,97.4588,97.5573,10696.0
2021-07-02 14:40:00,108.87,108.89,108.76,108.77,9700.0,97.5663,97.5842,97.4677,97.4767,9700.0
2021-07-02 14:50:00,108.75,108.8,108.66,108.71,12724.0,97.4588,97.5036,97.3781,97.4229,12724.0
2021-07-02 15:00:00,108.71,108.88,108.71,108.85,20992.0,97.4229,97.5753,97.4229,97.5484,20992.0
2021-07-02 15:10:00,108.84,108.87,108.76,108.8,10226.0,97.5394,97.5663,97.4677,97.5036,10226.0
2021-07-02 15:20:00,108.8,108.84,108.77,108.8,16570.0,97.5036,97.5394,97.4767,97.5036,16570.0
2021-07-02 15:30:00,108.79,108.79,108.63,108.67,31925.0,97.4946,97.4946,97.3512,97.3871,31925.0
2021-07-02 15:40:00,108.67,108.7,108.58,108.59,77872.0,97.3871,97.414,97.3064,97.3154,77872.0
2021-07-02 15:50:00,108.59,108.76,108.55,108.73,136964.0,97.3154,97.4677,97.2795,97.4408,136964.0
2021-07-06 09:30:00,108.8,109.37,108.3,108.54,23466.0,97.5036,98.0144,97.0555,97.2706,23466.0
2021-07-06 09:40:00,108.55,108.55,108.23,108.23,14187.0,97.2795,97.2795,96.9928,96.9928,14187.0
2021-07-06 09:50:00,108.29,108.33,108.19,108.31,11435.0,97.0465,97.0824,96.9569,97.0644,11435.0
2021-07-06 10:00:00,108.29,108.3,108.07,108.14,7726.0,97.0465,97.0555,96.8494,96.9121,7726.0
2021-07-06 10:10:00,108.14,108.14,107.8,107.87,18450.0,96.9121,96.9121,96.6074,96.6701,18450.0
2021-07-06 10:20:00,107.88,107.88,107.64,107.8,9552.0,96.6791,96.6791,96.464,96.6074,9552.0
2021-07-06 10:30:00,107.82,107.99,107.7,107.97,10550.0,96.6253,96.7777,96.5178,96.7597,10550.0
2021-07-06 10:40:00,107.98,107.98,107.69,107.69,16421.0,96.7687,96.7687,96.5088,96.5088,16421.0
2021-07-06 10:50:00,107.68,107.7,107.58,107.62,8267.0,96.4999,96.5178,96.4102,96.4461,8267.0
2021-07-06 11:00:00,107.59,107.77,107.52,107.72,12572.0,96.4192,96.5805,96.3565,96.5357,12572.0
2021-07-06 11:10:00,107.71,107.71,107.49,107.57,7414.0,96.5267,96.5267,96.3296,96.4013,7414.0
2021-07-06 11:20:00,107.55,107.64,107.43,107.63,12896.0,96.3834,96.464,96.2758,96.455,12896.0
2021-07-06 11:30:00,107.64,107.76,107.63,107.66,15831.0,96.464,96.5715,96.455,96.4819,15831.0
2021-07-06 11:40:00,107.66,107.8,107.65,107.79,15272.0,96.4819,96.6074,96.473,96.5984,15272.0
2021-07-06 11:50:00,107.77,107.84,107.65,107.84,13857.0,96.5805,96.6432,96.473,96.6432,13857.0
2021-07-06 12:00:00,107.81,107.81,107.62,107.64,13473.0,96.6164,96.6164,96.4461,96.464,13473.0
2021-07-06 12:10:00,107.65,107.76,107.63,107.7,14010.0,96.473,96.5715,96.455,96.5178,14010.0
2021-07-06 12:20:00,107.68,107.77,107.64,107.67,13647.0,96.4999,96.5805,96.464,96.4909,13647.0
2021-07-06 12:30:00,107.64,107.67,107.52,107.64,10370.0,96.464,96.4909,96.3565,96.464,10370.0
2021-07-06 12:40:00,107.65,107.69,107.59,107.66,9530.0,96.473,96.5088,96.4192,96.4819,9530.0
2021-07-06 12:50:00,107.68,107.76,107.63,107.74,10632.0,96.4999,96.5715,96.455,96.5536,10632.0
2021-07-06 13:00:00,107.74,107.86,107.71,107.79,10665.0,96.5536,96.6612,96.5267,96.5984,10665.0
2021-07-06 13:10:00,107.78,107.81,107.71,107.8,12703.0,96.5895,96.6164,96.5267,96.6074,12703.0
2021-07-06 13:20:00,107.79,107.79,107.51,107.52,37941.0,96.5984,96.5984,96.3475,96.3565,37941.0
2021-07-06 13:30:00,107.52,107.57,107.48,107.52,15870.0,96.3565,96.4013,96.3206,96.3565,15870.0
2021-07-06 13:40:00,107.53,107.66,107.48,107.65,17718.0,96.3654,96.4819,96.3206,96.473,17718.0
2021-07-06 13:50:00,107.7,107.78,107.67,107.68,25961.0,96.5178,96.5895,96.4909,96.4999,25961.0
2021-07-06 14:00:00,107.69,107.85,107.68,107.82,14885.0,96.5088,96.6522,96.4999,96.6253,14885.0
2021-07-06 14:10:00,107.82,107.96,107.8,107.9,19517.0,96.6253,96.7508,96.6074,96.697,19517.0
2021-07-06 14:20:00,107.89,108.0,107.89,107.98,15618.0,96.6881,96.7866,96.6881,96.7687,15618.0
2021-07-06 14:30:00,107.99,108.11,107.97,108.11,13264.0,96.7777,96.8852,96.7597,96.8852,13264.0
2021-07-06 14:40:00,108.11,108.22,108.09,108.22,11055.0,96.8852,96.9838,96.8673,96.9838,11055.0
2021-07-06 14:50:00,108.22,108.22,108.02,108.11,14583.0,96.9838,96.9838,96.8046,96.8852,14583.0
2021-07-06 15:00:00,108.11,108.27,108.09,108.27,22447.0,96.8852,97.0286,96.8673,97.0286,22447.0
2021-07-06 15:10:00,108.27,108.28,108.19,108.21,16822.0,97.0286,97.0376,96.9569,96.9748,16822.0
2021-07-06 15:20:00,108.18,108.34,108.15,108.33,21406.0,96.9479,97.0913,96.9211,97.0824,21406.0
2021-07-06 15:30:00,108.34,108.52,108.28,108.48,21127.0,97.0913,97.2526,97.0376,97.2168,21127.0
2021-07-06 15:40:00,108.48,108.67,108.48,108.67,18009.0,97.2168,97.3871,97.2168,97.3871,18009.0
2021-07-06 15:50:00,108.67,108.74,108.52,108.57,67507.0,97.3871,97.4498,97.2526,97.2974,67507.0
2021-07-07 09:30:00,108.89,109.38,108.74,109.22,27341.0,97.5842,98.0233,97.4498,97.88,27341.0
2021-07-07 09:40:00,109.19,109.21,108.95,109.17,16185.0,97.8531,97.871,97.638,97.8352,16185.0
2021-07-07 09:50:00,109.13,109.16,109.0,109.06,11863.0,97.7993,97.8262,97.6828,97.7366,11863.0
2021-07-07 10:00:00,109.05,109.24,109.04,109.13,19538.0,97.7276,97.8979,97.7186,97.7993,19538.0
2021-07-07 10:10:00,109.1,109.32,109.06,109.3,55096.0,97.7724,97.9696,97.7366,97.9517,55096.0
2021-07-07 10:20:00,109.3,109.46,109.24,109.25,11868.0,97.9517,98.095,97.8979,97.9068,11868.0
2021-07-07 10:30:00,109.22,109.3,109.07,109.09,20529.0,97.88,97.9517,97.7455,97.7635,20529.0
2021-07-07 10:40:00,109.09,109.24,109.06,109.1,23660.0,97.7635,97.8979,97.7366,97.7724,23660.0
2021-07-07 10:50:00,109.08,109.28,109.07,109.19,11430.0,97.7545,97.9337,97.7455,97.8531,11430.0
2021-07-07 11:00:00,109.21,109.36,109.2,109.33,15595.0,97.871,98.0054,97.862,97.9785,15595.0
2021-07-07 11:10:00,109.31,109.37,109.24,109.31,16709.0,97.9606,98.0144,97.8979,97.9606,16709.0
2021-07-07 11:20:00,109.31,109.51,109.29,109.5,25597.0,97.9606,98.1399,97.9427,98.1309,25597.0
2021-07-07 11:30:00,109.49,109.71,109.46,109.65,17675.0,98.1219,98.3191,98.095,98.2653,17675.0
2021-07-07 11:40:00,109.66,109.75,109.61,109.62,14593.0,98.2743,98.3549,98.2295,98.2384,14593.0
2021-07-07 11:50:00,109.62,109.63,109.53,109.63,12121.0,98.2384,98.2474,98.1578,98.2474,12121.0
2021-07-07 12:00:00,109.65,109.89,109.63,109.89,13814.0,98.2653,98.4804,98.2474,98.4804,13814.0
2021-07-07 12:10:00,109.89,109.95,109.84,109.91,13502.0,98.4804,98.5342,98.4356,98.4983,13502.0
2021-07-07 12:20:00,109.92,109.92,109.65,109.73,12965.0,98.5073,98.5073,98.2653,98.337,12965.0
2021-07-07 12:30:00,109.74,109.94,109.73,109.84,10229.0,98.346,98.5252,98.337,98.4356,10229.0
2021-07-07 12:40:00,109.84,109.94,109.8,109.92,11479.0,98.4356,98.5252,98.3997,98.5073,11479.0
2021-07-07 12:50:00,109.92,109.98,109.85,109.93,15855.0,98.5073,98.5611,98.4445,98.5162,15855.0
2021-07-07 13:00:00,109.94,109.94,109.8,109.83,10524.0,98.5252,98.5252,98.3997,98.4266,10524.0
2021-07-07 13:10:00,109.82,109.84,109.76,109.76,9698.0,98.4177,98.4356,98.3639,98.3639,9698.0
2021-07-07 13:20:00,109.76,109.76,109.61,109.7,16876.0,98.3639,98.3639,98.2295,98.3101,16876.0
2021-07-07 13:30:00,109.69,109.72,109.59,109.64,23081.0,98.3012,98.328,98.2115,98.2564,23081.0
2021-07-07 13:40:00,109.64,109.7,109.6,109.66,26864.0,98.2564,98.3101,98.2205,98.2743,26864.0
2021-07-07 13:50:00,109.65,109.72,109.61,109.62,19249.0,98.2653,98.328,98.2295,98.2384,19249.0
2021-07-07 14:00:00,109.63,109.74,109.55,109.66,28630.0,98.2474,98.346,98.1757,98.2743,28630.0
2021-07-07 14:10:00,109.68,109.69,109.52,109.62,27086.0,98.2922,98.3012,98.1488,98.2384,27086.0
2021-07-07 14:20:00,109.62,109.68,109.45,109.68,69926.0,98.2384,98.2922,98.0861,98.2922,69926.0
2021-07-07 14:30:00,109.74,109.84,109.65,109.65,20022.0,98.346,98.4356,98.2653,98.2653,20022.0
2021-07-07 14:40:00,109.64,109.64,109.5,109.53,42250.0,98.2564,98.2564,98.1309,98.1578,42250.0
2021-07-07 14:50:00,109.53,109.62,109.45,109.61,45410.0,98.1578,98.2384,98.0861,98.2295,45410.0
2021-07-07 15:00:00,109.63,109.75,109.6,109.74,16658.0,98.2474,98.3549,98.2205,98.346,16658.0
2021-07-07 15:10:00,109.75,109.85,109.75,109.84,14966.0,98.3549,98.4445,98.3549,98.4356,14966.0
2021-07-07 15:20:00,109.83,109.88,109.77,109.78,34641.0,98.4266,98.4714,98.3729,98.3818,34641.0
2021-07-07 15:30:00,109.79,109.92,109.74,109.78,37084.0,98.3908,98.5073,98.346,98.3818,37084.0
2021-07-07 15:40:00,109.79,109.84,109.65,109.74,45394.0,98.3908,98.4356,98.2653,98.346,45394.0
2021-07-07 15:50:00,109.74,109.96,109.72,109.83,190996.0,98.346,98.5431,98.328,98.4266,190996.0
2021-07-08 09:30:00,110.91,110.91,109.22,109.4,92743.0,99.3945,99.3945,97.88,98.0413,92743.0
2021-07-08 09:40:00,109.35,109.97,108.89,109.97,85301.0,97.9965,98.5521,97.5842,98.5521,85301.0
2021-07-08 09:50:00,109.98,110.38,109.79,110.3,44303.0,98.5611,98.9195,98.3908,98.8478,44303.0
2021-07-08 10:00:00,110.28,110.46,110.05,110.27,43685.0,98.8299,98.9912,98.6238,98.8209,43685.0
2021-07-08 10:10:00,110.28,110.51,110.2,110.29,34364.0,98.8299,99.036,98.7582,98.8389,34364.0
2021-07-08 10:20:00,110.28,110.53,110.11,110.53,74708.0,98.8299,99.0539,98.6776,99.0539,74708.0
2021-07-08 10:30:00,110.53,110.62,110.28,110.42,75581.0,99.0539,99.1346,98.8299,98.9554,75581.0
2021-07-08 10:40:00,110.42,110.56,110.3,110.5,48196.0,98.9554,99.0808,98.8478,99.0271,48196.0
2021-07-08 10:50:00,110.52,110.87,110.44,110.82,25262.0,99.045,99.3586,98.9733,99.3138,25262.0
2021-07-08 11:00:00,110.79,110.98,110.6,110.98,37040.0,99.287,99.4572,99.1167,99.4572,37040.0
2021-07-08 11:10:00,110.94,111.18,110.85,111.03,27900.0,99.4214,99.6365,99.3407,99.502,27900.0
2021-07-08 11:20:00,111.02,111.14,110.85,110.86,19452.0,99.4931,99.6006,99.3407,99.3497,19452.0
2021-07-08 11:30:00,110.82,111.21,110.7,111.21,24081.0,99.3138,99.6633,99.2063,99.6633,24081.0
2021-07-08 11:40:00,111.2,111.38,111.14,111.37,26000.0,99.6544,99.8157,99.6006,99.8067,26000.0
2021-07-08 11:50:00,111.38,111.49,111.03,111.12,18204.0,99.8157,99.9143,99.502,99.5827,18204.0
2021-07-08 12:00:00,111.14,111.22,111.04,111.16,7685.0,99.6006,99.6723,99.511,99.6185,7685.0
2021-07-08 12:10:00,111.15,111.15,110.94,110.99,31548.0,99.6096,99.6096,99.4214,99.4662,31548.0
2021-07-08 12:20:00,110.99,111.07,110.74,110.92,25169.0,99.4662,99.5379,99.2421,99.4035,25169.0
2021-07-08 12:30:00,110.9,110.95,110.79,110.82,16121.0,99.3855,99.4303,99.287,99.3138,16121.0
2021-07-08 12:40:00,110.84,111.03,110.82,111.03,11370.0,99.3318,99.502,99.3138,99.502,11370.0
2021-07-08 12:50:00,111.03,111.03,110.84,110.84,12480.0,99.502,99.502,99.3318,99.3318,12480.0
2021-07-08 13:00:00,110.83,110.83,110.61,110.61,14169.0,99.3228,99.3228,99.1256,99.1256,14169.0
2021-07-08 13:10:00,110.62,110.63,110.49,110.57,14642.0,99.1346,99.1436,99.0181,99.0898,14642.0
2021-07-08 13:20:00,110.55,110.55,110.31,110.41,24969.0,99.0719,99.0719,98.8568,98.9464,24969.0
2021-07-08 13:30:00,110.44,110.49,110.33,110.46,15272.0,98.9733,99.0181,98.8747,98.9912,15272.0
2021-07-08 13:40:00,110.45,110.58,110.43,110.48,22955.0,98.9823,99.0988,98.9643,99.0091,22955.0
2021-07-08 13:50:00,110.51,110.55,110.43,110.5,9132.0,99.036,99.0719,98.9643,99.0271,9132.0
2021-07-08 14:00:00,110.52,110.59,110.42,110.45,15265.0,99.045,99.1077,98.9554,98.9823,15265.0
2021-07-08 14:10:00,110.45,110.53,110.31,110.36,17046.0,98.9823,99.0539,98.8568,98.9016,17046.0
2021-07-08 14:20:00,110.32,110.33,110.19,110.25,33575.0,98.8658,98.8747,98.7492,98.803,33575.0
2021-07-08 14:30:00,110.26,110.3,110.17,110.23,14763.0,98.812,98.8478,98.7313,98.7851,14763.0
2021-07-08 14:40:00,110.24,110.25,110.06,110.07,22254.0,98.7941,98.803,98.6327,98.6417,22254.0
2021-07-08 14:50:00,110.08,110.22,110.06,110.16,28076.0,98.6507,98.7761,98.6327,98.7224,28076.0
2021-07-08 15:00:00,110.16,110.26,110.1,110.11,24436.0,98.7224,98.812,98.6686,98.6776,24436.0
2021-07-08 15:10:00,110.12,110.19,110.1,110.17,30724.0,98.6865,98.7492,98.6686,98.7313,30724.0
2021-07-08 15:20:00,110.16,110.4,110.15,110.38,24306.0,98.7224,98.9374,98.7134,98.9195,24306.0
2021-07-08 15:30:00,110.4,110.5,110.38,110.44,78416.0,98.9374,99.0271,98.9195,98.9733,78416.0
2021-07-08 15:40:00,110.43,110.43,110.02,110.03,63936.0,98.9643,98.9643,98.5969,98.6059,63936.0
2021-07-08 15:50:00,110.04,110.25,109.95,110.22,226062.0,98.6148,98.803,98.5342,98.7761,226062.0
2021-07-09 09:30:00,109.6,110.34,109.6,110.06,66916.0,98.2205,98.8837,98.2205,98.6327,66916.0
2021-07-09 09:40:00,110.06,110.61,110.06,110.44,24908.0,98.6327,99.1256,98.6327,98.9733,24908.0
2021-07-09 09:50:00,110.4,110.52,110.23,110.28,20303.0,98.9374,99.045,98.7851,98.8299,20303.0
2021-07-09 10:00:00,110.3,110.71,110.3,110.59,14633.0,98.8478,99.2153,98.8478,99.1077,14633.0
2021-07-09 10:10:00,110.61,110.97,110.61,110.93,14349.0,99.1256,99.4483,99.1256,99.4124,14349.0
2021-07-09 10:20:00,110.91,110.94,110.75,110.87,12010.0,99.3945,99.4214,99.2511,99.3586,12010.0
2021-07-09 10:30:00,110.88,111.09,110.87,110.97,20640.0,99.3676,99.5558,99.3586,99.4483,20640.0
2021-07-09 10:40:00,110.97,111.01,110.82,110.83,24386.0,99.4483,99.4841,99.3138,99.3228,24386.0
2021-07-09 10:50:00,110.84,110.91,110.75,110.75,20434.0,99.3318,99.3945,99.2511,99.2511,20434.0
2021-07-09 11:00:00,110.77,110.83,110.73,110.83,16343.0,99.269,99.3228,99.2332,99.3228,16343.0
2021-07-09 11:10:00,110.86,110.95,110.77,110.9,12754.0,99.3497,99.4303,99.269,99.3855,12754.0
2021-07-09 11:20:00,110.89,111.14,110.89,111.02,19090.0,99.3766,99.6006,99.3766,99.4931,19090.0
2021-07-09 11:30:00,111.03,111.22,111.02,111.18,13971.0,99.502,99.6723,99.4931,99.6365,13971.0
2021-07-09 11:40:00,111.19,111.3,111.13,111.13,17604.0,99.6454,99.744,99.5917,99.5917,17604.0
2021-07-09 11:50:00,111.12,111.13,111.03,111.04,15083.0,99.5827,99.5917,99.502,99.511,15083.0
2021-07-09 12:00:00,111.06,111.11,111.02,111.1,10541.0,99.5289,99.5737,99.4931,99.5648,10541.0
2021-07-09 12:10:00,111.09,111.16,111.02,111.13,16327.0,99.5558,99.6185,99.4931,99.5917,16327.0
2021-07-09 12:20:00,111.12,111.12,110.94,111.05,11896.0,99.5827,99.5827,99.4214,99.52,11896.0
2021-07-09 12:30:00,111.06,111.39,111.06,111.32,12523.0,99.5289,99.8247,99.5289,99.7619,12523.0
2021-07-09 12:40:00,111.32,111.44,111.27,111.38,11414.0,99.7619,99.8695,99.7171,99.8157,11414.0
2021-07-09 12:50:00,111.37,111.54,111.37,111.41,17153.0,99.8067,99.9591,99.8067,99.8426,17153.0
2021-07-09 13:00:00,111.42,111.45,111.31,111.32,12507.0,99.8515,99.8784,99.753,99.7619,12507.0
2021-07-09 13:10:00,111.32,111.38,111.27,111.34,12091.0,99.7619,99.8157,99.7171,99.7798,12091.0
2021-07-09 13:20:00,111.37,111.37,111.23,111.32,13203.0,99.8067,99.8067,99.6813,99.7619,13203.0
2021-07-09 13:30:00,111.34,111.5,111.34,111.5,9490.0,99.7798,99.9232,99.7798,99.9232,9490.0
2021-07-09 13:40:00,111.46,111.53,111.44,111.52,12290.0,99.8874,99.9501,99.8695,99.9412,12290.0
2021-07-09 13:50:00,111.52,111.55,111.47,111.52,14653.0,99.9412,99.968,99.8963,99.9412,14653.0
2021-07-09 14:00:00,111.52,111.53,111.46,111.46,11057.0,99.9412,99.9501,99.8874,99.8874,11057.0
2021-07-09 14:10:00,111.47,111.55,111.43,111.54,13115.0,99.8963,99.968,99.8605,99.9591,13115.0
2021-07-09 14:20:00,111.54,111.64,111.5,111.55,16009.0,99.9591,100.0487,99.9232,99.968,16009.0
2021-07-09 14:30:00,111.57,111.61,111.5,111.61,13952.0,99.986,100.0218,99.9232,100.0218,13952.0
2021-07-09 14:40:00,111.63,111.68,111.58,111.62,15084.0,100.0397,100.0845,99.9949,100.0308,15084.0
2021-07-09 14:50:00,111.61,111.62,111.57,111.61,12528.0,100.0218,100.0308,99.986,100.0218,12528.0
2021-07-09 15:00:00,111.59,111.7,111.56,111.69,13139.0,100.0039,100.1025,99.977,100.0935,13139.0
2021-07-09 15:10:00,111.69,111.8,111.69,111.72,22638.0,100.0935,100.1921,100.0935,100.1204,22638.0
2021-07-09 15:20:00,111.71,111.71,111.59,111.64,19424.0,100.1114,100.1114,100.0039,100.0487,19424.0
2021-07-09 15:30:00,111.64,111.79,111.63,111.79,28830.0,100.0487,100.1831,100.0397,100.1831,28830.0
2021-07-09 15:40:00,111.8,111.87,111.69,111.87,35192.0,100.1921,100.2548,100.0935,100.2548,35192.0
2021-07-09 15:50:00,111.87,112.13,111.78,111.91,197337.0,100.2548,100.4878,100.1742,100.2907,197337.0
2021-07-12 09:30:00,111.9,112.05,111.55,112.0,40693.0,100.2817,100.4161,99.968,100.3713,40693.0
2021-07-12 09:40:00,112.04,112.05,111.48,111.71,30208.0,100.4072,100.4161,99.9053,100.1114,30208.0
2021-07-12 09:50:00,111.76,111.81,111.65,111.68,18607.0,100.1562,100.201,100.0577,100.0845,18607.0
2021-07-12 10:00:00,111.68,112.26,111.68,112.13,24989.0,100.0845,100.6043,100.0845,100.4878,24989.0
2021-07-12 10:10:00,112.13,112.14,111.94,112.01,12392.0,100.4878,100.4968,100.3176,100.3803,12392.0
2021-07-12 10:20:00,111.99,112.06,111.65,111.73,25426.0,100.3624,100.4251,100.0577,100.1294,25426.0
2021-07-12 10:30:00,111.76,111.83,111.66,111.73,17758.0,100.1562,100.219,100.0666,100.1294,17758.0
2021-07-12 10:40:00,111.72,111.73,111.4,111.56,23310.0,100.1204,100.1294,99.8336,99.977,23310.0
2021-07-12 10:50:00,111.56,111.57,111.3,111.55,17282.0,99.977,99.986,99.744,99.968,17282.0
2021-07-12 11:00:00,111.6,111.64,111.4,111.45,16817.0,100.0129,100.0487,99.8336,99.8784,16817.0
2021-07-12 11:10:00,111.45,111.56,111.42,111.45,24321.0,99.8784,99.977,99.8515,99.8784,24321.0
2021-07-12 11:20:00,111.45,111.55,111.37,111.46,22824.0,99.8784,99.968,99.8067,99.8874,22824.0
2021-07-12 11:30:00,111.46,111.47,111.05,111.13,15417.0,99.8874,99.8963,99.52,99.5917,15417.0
2021-07-12 11:40:00,111.15,111.45,111.13,111.44,16449.0,99.6096,99.8784,99.5917,99.8695,16449.0
2021-07-12 11:50:00,111.45,111.47,111.36,111.47,10531.0,99.8784,99.8963,99.7978,99.8963,10531.0
2021-07-12 12:00:00,111.49,111.55,111.4,111.47,12988.0,99.9143,99.968,99.8336,99.8963,12988.0
2021-07-12 12:10:00,111.47,111.5,111.41,111.46,12362.0,99.8963,99.9232,99.8426,99.8874,12362.0
2021-07-12 12:20:00,111.47,111.52,111.24,111.3,13762.0,99.8963,99.9412,99.6902,99.744,13762.0
2021-07-12 12:30:00,111.31,111.45,111.28,111.43,13216.0,99.753,99.8784,99.7261,99.8605,13216.0
2021-07-12 12:40:00,111.44,111.46,111.39,111.43,16457.0,99.8695,99.8874,99.8247,99.8605,16457.0
2021-07-12 12:50:00,111.44,111.47,111.4,111.47,11857.0,99.8695,99.8963,99.8336,99.8963,11857.0
2021-07-12 13:00:00,111.45,111.45,111.34,111.37,14687.0,99.8784,99.8784,99.7798,99.8067,14687.0
2021-07-12 13:10:00,111.37,111.44,111.35,111.44,12916.0,99.8067,99.8695,99.7888,99.8695,12916.0
2021-07-12 13:20:00,111.45,111.45,111.35,111.4,14623.0,99.8784,99.8784,99.7888,99.8336,14623.0
2021-07-12 13:30:00,111.39,111.39,111.33,111.34,17581.0,99.8247,99.8247,99.7709,99.7798,17581.0
2021-07-12 13:40:00,111.33,111.34,111.15,111.15,29405.0,99.7709,99.7798,99.6096,99.6096,29405.0
2021-07-12 13:50:00,111.14,111.21,111.1,111.17,16376.0,99.6006,99.6633,99.5648,99.6275,16376.0
2021-07-12 14:00:00,111.17,111.34,111.12,111.3,18988.0,99.6275,99.7798,99.5827,99.744,18988.0
2021-07-12 14:10:00,111.29,111.34,111.24,111.3,14087.0,99.735,99.7798,99.6902,99.744,14087.0
2021-07-12 14:20:00,111.31,111.42,111.3,111.39,9222.0,99.753,99.8515,99.744,99.8247,9222.0
2021-07-12 14:30:00,111.4,111.41,111.35,111.37,14689.0,99.8336,99.8426,99.7888,99.8067,14689.0
2021-07-12 14:40:00,111.36,111.4,111.2,111.22,13091.0,99.7978,99.8336,99.6544,99.6723,13091.0
2021-07-12 14:50:00,111.22,111.28,111.19,111.21,20036.0,99.6723,99.7261,99.6454,99.6633,20036.0
2021-07-12 15:00:00,111.17,111.24,111.16,111.22,19242.0,99.6275,99.6902,99.6185,99.6723,19242.0
2021-07-12 15:10:00,111.23,111.27,111.15,111.27,29848.0,99.6813,99.7171,99.6096,99.7171,29848.0
2021-07-12 15:20:00,111.28,111.47,111.27,111.47,17115.0,99.7261,99.8963,99.7171,99.8963,17115.0
2021-07-12 15:30:00,111.49,111.5,111.34,111.37,40926.0,99.9143,99.9232,99.7798,99.8067,40926.0
2021-07-12 15:40:00,111.38,111.5,111.37,111.5,29418.0,99.8157,99.9232,99.8067,99.9232,29418.0
2021-07-12 15:50:00,111.5,111.69,111.46,111.68,127266.0,99.9232,100.0935,99.8874,100.0845,127266.0
2021-07-13 09:30:00,111.93,112.38,111.67,112.14,35653.0,100.3086,100.7119,100.0756,100.4968,35653.0
2021-07-13 09:40:00,112.18,112.21,111.71,111.73,20279.0,100.5326,100.5595,100.1114,100.1294,20279.0
2021-07-13 09:50:00,111.71,111.94,111.68,111.87,9994.0,100.1114,100.3176,100.0845,100.2548,9994.0
2021-07-13 10:00:00,111.84,112.05,111.57,112.01,18646.0,100.2279,100.4161,99.986,100.3803,18646.0
2021-07-13 10:10:00,112.1,112.29,112.09,112.15,14890.0,100.4609,100.6312,100.452,100.5057,14890.0
2021-07-13 10:20:00,112.16,112.21,111.92,112.09,20597.0,100.5147,100.5595,100.2996,100.452,20597.0
2021-07-13 10:30:00,112.1,112.22,112.07,112.22,12862.0,100.4609,100.5685,100.4341,100.5685,12862.0
2021-07-13 10:40:00,112.21,112.26,112.14,112.26,9841.0,100.5595,100.6043,100.4968,100.6043,9841.0
2021-07-13 10:50:00,112.23,112.23,111.94,111.99,16750.0,100.5774,100.5774,100.3176,100.3624,16750.0
2021-07-13 11:00:00,112.05,112.15,112.01,112.04,9643.0,100.4161,100.5057,100.3803,100.4072,9643.0
2021-07-13 11:10:00,112.08,112.16,112.05,112.11,12867.0,100.443,100.5147,100.4161,100.4699,12867.0
2021-07-13 11:20:00,112.1,112.3,112.04,112.22,12559.0,100.4609,100.6402,100.4072,100.5685,12559.0
2021-07-13 11:30:00,112.18,112.27,111.98,112.01,10907.0,100.5326,100.6133,100.3534,100.3803,10907.0
2021-07-13 11:40:00,112.0,112.06,111.95,112.06,9769.0,100.3713,100.4251,100.3265,100.4251,9769.0
2021-07-13 11:50:00,112.1,112.13,112.01,112.03,7703.0,100.4609,100.4878,100.3803,100.3982,7703.0
2021-07-13 12:00:00,112.04,112.08,111.95,112.08,9454.0,100.4072,100.443,100.3265,100.443,9454.0
2021-07-13 12:10:00,112.09,112.1,111.93,111.98,10831.0,100.452,100.4609,100.3086,100.3534,10831.0
2021-07-13 12:20:00,111.98,111.99,111.84,111.85,16283.0,100.3534,100.3624,100.2279,100.2369,16283.0
2021-07-13 12:30:00,111.89,111.89,111.8,111.8,7758.0,100.2727,100.2727,100.1921,100.1921,7758.0
2021-07-13 12:40:00,111.79,111.83,111.72,111.83,11904.0,100.1831,100.219,100.1204,100.219,11904.0
2021-07-13 12:50:00,111.83,111.93,111.76,111.91,9700.0,100.219,100.3086,100.1562,100.2907,9700.0
2021-07-13 13:00:00,111.91,111.93,111.66,111.67,10740.0,100.2907,100.3086,100.0666,100.0756,10740.0
2021-07-13 13:10:00,111.66,111.69,111.5,111.5,11532.0,100.0666,100.0935,99.9232,99.9232,11532.0
2021-07-13 13:20:00,111.52,111.55,111.32,111.34,22579.0,99.9412,99.968,99.7619,99.7798,22579.0
2021-07-13 13:30:00,111.34,111.39,111.22,111.35,26407.0,99.7798,99.8247,99.6723,99.7888,26407.0
2021-07-13 13:40:00,111.36,111.43,111.2,111.42,17771.0,99.7978,99.8605,99.6544,99.8515,17771.0
2021-07-13 13:50:00,111.41,111.63,111.4,111.6,11733.0,99.8426,100.0397,99.8336,100.0129,11733.0
2021-07-13 14:00:00,111.61,111.61,111.38,111.39,19285.0,100.0218,100.0218,99.8157,99.8247,19285.0
2021-07-13 14:10:00,111.4,111.56,111.39,111.56,33106.0,99.8336,99.977,99.8247,99.977,33106.0
2021-07-13 14:20:00,111.56,111.69,111.45,111.69,12740.0,99.977,100.0935,99.8784,100.0935,12740.0
2021-07-13 14:30:00,111.68,111.75,111.48,111.48,13977.0,100.0845,100.1473,99.9053,99.9053,13977.0
2021-07-13 14:40:00,111.49,111.59,111.42,111.59,17007.0,99.9143,100.0039,99.8515,100.0039,17007.0
2021-07-13 14:50:00,111.57,111.61,111.51,111.6,20331.0,99.986,100.0218,99.9322,100.0129,20331.0
2021-07-13 15:00:00,111.6,111.6,111.45,111.49,18191.0,100.0129,100.0129,99.8784,99.9143,18191.0
2021-07-13 15:10:00,111.5,111.7,111.42,111.63,14759.0,99.9232,100.1025,99.8515,100.0397,14759.0
2021-07-13 15:20:00,111.64,111.7,111.56,111.59,16311.0,100.0487,100.1025,99.977,100.0039,16311.0
2021-07-13 15:30:00,111.58,111.67,111.42,111.66,30215.0,99.9949,100.0756,99.8515,100.0666,30215.0
2021-07-13 15:40:00,111.66,111.75,111.59,111.63,36182.0,100.0666,100.1473,100.0039,100.0397,36182.0
2021-07-13 15:50:00,111.63,111.66,111.51,111.65,104599.0,100.0397,100.0666,99.9322,100.0577,104599.0
2021-07-14 09:30:00,111.93,112.05,111.59,111.91,28231.0,100.3086,100.4161,100.0039,100.2907,28231.0
2021-07-14 09:40:00,112.02,112.2,111.93,112.05,10684.0,100.3892,100.5506,100.3086,100.4161,10684.0
2021-07-14 09:50:00,112.03,112.04,111.81,111.84,10799.0,100.3982,100.4072,100.201,100.2279,10799.0
2021-07-14 10:00:00,111.87,112.06,111.87,111.91,11321.0,100.2548,100.4251,100.2548,100.2907,11321.0
2021-07-14 10:10:00,111.88,112.17,111.87,112.13,8482.0,100.2638,100.5237,100.2548,100.4878,8482.0
2021-07-14 10:20:00,112.15,112.3,112.13,112.24,12470.0,100.5057,100.6402,100.4878,100.5864,12470.0
2021-07-14 10:30:00,112.27,112.45,112.23,112.42,8552.0,100.6133,100.7746,100.5774,100.7477,8552.0
2021-07-14 10:40:00,112.39,112.57,112.38,112.49,12040.0,100.7208,100.8821,100.7119,100.8104,12040.0
2021-07-14 10:50:00,112.5,112.53,112.34,112.41,7786.0,100.8194,100.8463,100.676,100.7388,7786.0
2021-07-14 11:00:00,112.38,112.38,112.0,112.12,18899.0,100.7119,100.7119,100.3713,100.4789,18899.0
2021-07-14 11:10:00,112.1,112.21,112.03,112.19,20362.0,100.4609,100.5595,100.3982,100.5416,20362.0
2021-07-14 11:20:00,112.21,112.29,112.05,112.08,9966.0,100.5595,100.6312,100.4161,100.443,9966.0
2021-07-14 11:30:00,112.1,112.3,112.07,112.26,7790.0,100.4609,100.6402,100.4341,100.6043,7790.0
2021-07-14 11:40:00,112.26,112.26,112.03,112.06,7402.0,100.6043,100.6043,100.3982,100.4251,7402.0
2021-07-14 11:50:00,112.09,112.23,112.08,112.14,6957.0,100.452,100.5774,100.443,100.4968,6957.0
2021-07-14 12:00:00,112.15,112.34,112.14,112.24,7950.0,100.5057,100.676,100.4968,100.5864,7950.0
2021-07-14 12:10:00,112.25,112.39,112.23,112.35,9028.0,100.5954,100.7208,100.5774,100.685,9028.0
2021-07-14 12:20:00,112.36,112.56,112.35,112.49,17796.0,100.6939,100.8732,100.685,100.8104,17796.0
2021-07-14 12:30:00,112.46,112.46,112.26,112.28,9070.0,100.7836,100.7836,100.6043,100.6222,9070.0
2021-07-14 12:40:00,112.29,112.35,112.28,112.32,6528.0,100.6312,100.685,100.6222,100.6581,6528.0
2021-07-14 12:50:00,112.33,112.33,112.19,112.2,10424.0,100.6671,100.6671,100.5416,100.5506,10424.0
2021-07-14 13:00:00,112.21,112.21,112.04,112.04,8571.0,100.5595,100.5595,100.4072,100.4072,8571.0
2021-07-14 13:10:00,112.03,112.15,112.02,112.03,7410.0,100.3982,100.5057,100.3892,100.3982,7410.0
2021-07-14 13:20:00,112.01,112.06,111.91,111.91,10496.0,100.3803,100.4251,100.2907,100.2907,10496.0
2021-07-14 13:30:00,111.93,112.12,111.92,112.12,6982.0,100.3086,100.4789,100.2996,100.4789,6982.0
2021-07-14 13:40:00,112.13,112.17,112.09,112.1,7301.0,100.4878,100.5237,100.452,100.4609,7301.0
2021-07-14 13:50:00,112.09,112.18,112.07,112.16,11354.0,100.452,100.5326,100.4341,100.5147,11354.0
2021-07-14 14:00:00,112.14,112.2,112.12,112.18,12357.0,100.4968,100.5506,100.4789,100.5326,12357.0
2021-07-14 14:10:00,112.16,112.28,112.13,112.25,9556.0,100.5147,100.6222,100.4878,100.5954,9556.0
2021-07-14 14:20:00,112.25,112.3,112.19,112.21,13683.0,100.5954,100.6402,100.5416,100.5595,13683.0
2021-07-14 14:30:00,112.23,112.27,112.15,112.17,12345.0,100.5774,100.6133,100.5057,100.5237,12345.0
2021-07-14 14:40:00,112.16,112.16,112.04,112.05,15802.0,100.5147,100.5147,100.4072,100.4161,15802.0
2021-07-14 14:50:00,112.04,112.14,112.03,112.14,18112.0,100.4072,100.4968,100.3982,100.4968,18112.0
2021-07-14 15:00:00,112.13,112.28,112.13,112.28,9371.0,100.4878,100.6222,100.4878,100.6222,9371.0
2021-07-14 15:10:00,112.27,112.29,112.17,112.18,16630.0,100.6133,100.6312,100.5237,100.5326,16630.0
2021-07-14 15:20:00,112.19,112.24,112.17,112.24,13655.0,100.5416,100.5864,100.5237,100.5864,13655.0
2021-07-14 15:30:00,112.24,112.31,112.16,112.19,23755.0,100.5864,100.6491,100.5147,100.5416,23755.0
2021-07-14 15:40:00,112.18,112.22,112.11,112.19,32123.0,100.5326,100.5685,100.4699,100.5416,32123.0
2021-07-14 15:50:00,112.17,112.38,112.12,112.38,121531.0,100.5237,100.7119,100.4789,100.7119,121531.0
2021-07-15 09:30:00,112.38,112.95,112.33,112.59,25759.0,100.7119,101.2227,100.6671,100.9001,25759.0
2021-07-15 09:40:00,112.5,112.58,112.2,112.43,12075.0,100.8194,100.8911,100.5506,100.7567,12075.0
2021-07-15 09:50:00,112.37,112.7,112.35,112.69,10971.0,100.7029,100.9986,100.685,100.9897,10971.0
2021-07-15 10:00:00,112.7,112.84,112.66,112.76,17317.0,100.9986,101.1241,100.9628,101.0524,17317.0
2021-07-15 10:10:00,112.76,112.93,112.76,112.82,16480.0,101.0524,101.2048,101.0524,101.1062,16480.0
2021-07-15 10:20:00,112.79,112.8,112.24,112.35,20591.0,101.0793,101.0883,100.5864,100.685,20591.0
2021-07-15 10:30:00,112.32,112.57,112.32,112.51,15152.0,100.6581,100.8821,100.6581,100.8284,15152.0
2021-07-15 10:40:00,112.51,112.52,112.08,112.38,14091.0,100.8284,100.8373,100.443,100.7119,14091.0
2021-07-15 10:50:00,112.38,112.62,112.35,112.43,15237.0,100.7119,100.9269,100.685,100.7567,15237.0
2021-07-15 11:00:00,112.44,112.44,112.22,112.28,14899.0,100.7656,100.7656,100.5685,100.6222,14899.0
2021-07-15 11:10:00,112.29,112.32,112.2,112.2,13193.0,100.6312,100.6581,100.5506,100.5506,13193.0
2021-07-15 11:20:00,112.2,112.35,112.14,112.34,15665.0,100.5506,100.685,100.4968,100.676,15665.0
2021-07-15 11:30:00,112.36,112.42,112.27,112.33,14474.0,100.6939,100.7477,100.6133,100.6671,14474.0
2021-07-15 11:40:00,112.35,112.5,112.34,112.46,11767.0,100.685,100.8194,100.676,100.7836,11767.0
2021-07-15 11:50:00,112.47,112.57,112.39,112.39,19368.0,100.7925,100.8821,100.7208,100.7208,19368.0
2021-07-15 12:00:00,112.38,112.57,112.36,112.54,16595.0,100.7119,100.8821,100.6939,100.8553,16595.0
2021-07-15 12:10:00,112.52,112.61,112.48,112.54,17311.0,100.8373,100.918,100.8015,100.8553,17311.0
2021-07-15 12:20:00,112.58,112.61,112.44,112.5,12345.0,100.8911,100.918,100.7656,100.8194,12345.0
2021-07-15 12:30:00,112.53,112.6,112.49,112.56,12611.0,100.8463,100.909,100.8104,100.8732,12611.0
2021-07-15 12:40:00,112.58,112.6,112.47,112.54,30266.0,100.8911,100.909,100.7925,100.8553,30266.0
2021-07-15 12:50:00,112.53,112.57,112.45,112.45,9242.0,100.8463,100.8821,100.7746,100.7746,9242.0
2021-07-15 13:00:00,112.45,112.49,112.37,112.48,11531.0,100.7746,100.8104,100.7029,100.8015,11531.0
2021-07-15 13:10:00,112.5,112.5,112.17,112.19,33179.0,100.8194,100.8194,100.5237,100.5416,33179.0
2021-07-15 13:20:00,112.19,112.36,112.18,112.3,16884.0,100.5416,100.6939,100.5326,100.6402,16884.0
2021-07-15 13:30:00,112.3,112.41,112.22,112.3,23860.0,100.6402,100.7388,100.5685,100.6402,23860.0
2021-07-15 13:40:00,112.3,112.48,112.29,112.48,10240.0,100.6402,100.8015,100.6312,100.8015,10240.0
2021-07-15 13:50:00,112.46,112.49,112.37,112.41,19279.0,100.7836,100.8104,100.7029,100.7388,19279.0
2021-07-15 14:00:00,112.4,112.52,112.36,112.51,16330.0,100.7298,100.8373,100.6939,100.8284,16330.0
2021-07-15 14:10:00,112.51,112.53,112.44,112.45,19715.0,100.8284,100.8463,100.7656,100.7746,19715.0
2021-07-15 14:20:00,112.45,112.58,112.44,112.58,24749.0,100.7746,100.8911,100.7656,100.8911,24749.0
2021-07-15 14:30:00,112.57,112.57,112.45,112.46,10052.0,100.8821,100.8821,100.7746,100.7836,10052.0
2021-07-15 14:40:00,112.47,112.47,112.32,112.36,14064.0,100.7925,100.7925,100.6581,100.6939,14064.0
2021-07-15 14:50:00,112.4,112.49,112.33,112.48,15789.0,100.7298,100.8104,100.6671,100.8015,15789.0
2021-07-15 15:00:00,112.5,112.68,112.5,112.65,13317.0,100.8194,100.9807,100.8194,100.9538,13317.0
2021-07-15 15:10:00,112.65,112.68,112.57,112.64,15487.0,100.9538,100.9807,100.8821,100.9449,15487.0
2021-07-15 15:20:00,112.65,112.7,112.6,112.61,15615.0,100.9538,100.9986,100.909,100.918,15615.0
2021-07-15 15:30:00,112.61,112.67,112.43,112.52,43695.0,100.918,100.9718,100.7567,100.8373,43695.0
2021-07-15 15:40:00,112.53,112.59,112.45,112.57,53594.0,100.8463,100.9001,100.7746,100.8821,53594.0
2021-07-15 15:50:00,112.57,112.7,112.38,112.68,181008.0,100.8821,100.9986,100.7119,100.9807,181008.0
2021-07-16 09:30:00,112.99,113.11,112.72,112.92,75257.0,101.2585,101.3661,101.0166,101.1958,75257.0
2021-07-16 09:40:00,112.94,112.94,112.56,112.56,28162.0,101.2137,101.2137,100.8732,100.8732,28162.0
2021-07-16 09:50:00,112.58,112.79,112.47,112.78,19070.0,100.8911,101.0793,100.7925,101.0703,19070.0
2021-07-16 10:00:00,112.74,112.79,112.54,112.75,31806.0,101.0345,101.0793,100.8553,101.0434,31806.0
2021-07-16 10:10:00,112.74,112.76,112.54,112.73,29058.0,101.0345,101.0524,100.8553,101.0255,29058.0
2021-07-16 10:20:00,112.71,112.71,112.42,112.49,31295.0,101.0076,101.0076,100.7477,100.8104,31295.0
2021-07-16 10:30:00,112.51,112.66,112.45,112.59,24689.0,100.8284,100.9628,100.7746,100.9001,24689.0
2021-07-16 10:40:00,112.58,112.63,112.24,112.28,34823.0,100.8911,100.9359,100.5864,100.6222,34823.0
2021-07-16 10:50:00,112.28,112.41,112.18,112.23,27289.0,100.6222,100.7388,100.5326,100.5774,27289.0
2021-07-16 11:00:00,112.26,112.5,112.23,112.38,25828.0,100.6043,100.8194,100.5774,100.7119,25828.0
2021-07-16 11:10:00,112.37,112.41,112.21,112.39,23898.0,100.7029,100.7388,100.5595,100.7208,23898.0
2021-07-16 11:20:00,112.36,112.47,112.21,112.27,33016.0,100.6939,100.7925,100.5595,100.6133,33016.0
2021-07-16 11:30:00,112.28,112.35,112.18,112.22,35766.0,100.6222,100.685,100.5326,100.5685,35766.0
2021-07-16 11:40:00,112.23,112.3,112.16,112.3,29818.0,100.5774,100.6402,100.5147,100.6402,29818.0
2021-07-16 11:50:00,112.31,112.5,112.31,112.5,24603.0,100.6491,100.8194,100.6491,100.8194,24603.0
2021-07-16 12:00:00,112.49,112.59,112.48,112.55,40838.0,100.8104,100.9001,100.8015,100.8642,40838.0
2021-07-16 12:10:00,112.57,112.63,112.52,112.55,28534.0,100.8821,100.9359,100.8373,100.8642,28534.0
2021-07-16 12:20:00,112.57,112.65,112.57,112.57,18677.0,100.8821,100.9538,100.8821,100.8821,18677.0
2021-07-16 12:30:00,112.56,112.61,112.52,112.59,20605.0,100.8732,100.918,100.8373,100.9001,20605.0
2021-07-16 12:40:00,112.58,112.72,112.57,112.68,16025.0,100.8911,101.0166,100.8821,100.9807,16025.0
2021-07-16 12:50:00,112.67,112.76,112.59,112.6,13904.0,100.9718,101.0524,100.9001,100.909,13904.0
2021-07-16 13:00:00,112.59,112.75,112.57,112.67,14508.0,100.9001,101.0434,100.8821,100.9718,14508.0
2021-07-16 13:10:00,112.69,112.71,112.64,112.69,12245.0,100.9897,101.0076,100.9449,100.9897,12245.0
2021-07-16 13:20:00,112.69,112.7,112.47,112.47,19237.0,100.9897,100.9986,100.7925,100.7925,19237.0
2021-07-16 13:30:00,112.46,112.55,112.39,112.54,17530.0,100.7836,100.8642,100.7208,100.8553,17530.0
2021-07-16 13:40:00,112.54,112.56,112.45,112.52,11322.0,100.8553,100.8732,100.7746,100.8373,11322.0
2021-07-16 13:50:00,112.53,112.58,112.47,112.53,18642.0,100.8463,100.8911,100.7925,100.8463,18642.0
2021-07-16 14:00:00,112.54,112.54,112.43,112.51,18542.0,100.8553,100.8553,100.7567,100.8284,18542.0
2021-07-16 14:10:00,112.51,112.53,112.4,112.53,22717.0,100.8284,100.8463,100.7298,100.8463,22717.0
2021-07-16 14:20:00,112.52,112.54,112.41,112.43,15478.0,100.8373,100.8553,100.7388,100.7567,15478.0
2021-07-16 14:30:00,112.43,112.49,112.3,112.34,14876.0,100.7567,100.8104,100.6402,100.676,14876.0
2021-07-16 14:40:00,112.34,112.4,112.31,112.32,19256.0,100.676,100.7298,100.6491,100.6581,19256.0
2021-07-16 14:50:00,112.32,112.34,112.19,112.24,23422.0,100.6581,100.676,100.5416,100.5864,23422.0
2021-07-16 15:00:00,112.25,112.25,112.01,112.08,33760.0,100.5954,100.5954,100.3803,100.443,33760.0
2021-07-16 15:10:00,112.09,112.09,111.97,112.06,25943.0,100.452,100.452,100.3444,100.4251,25943.0
2021-07-16 15:20:00,112.06,112.08,111.94,111.97,28172.0,100.4251,100.443,100.3176,100.3444,28172.0
2021-07-16 15:30:00,111.97,112.06,111.9,112.04,45870.0,100.3444,100.4251,100.2817,100.4072,45870.0
2021-07-16 15:40:00,112.05,112.16,111.86,111.88,62253.0,100.4161,100.5147,100.2459,100.2638,62253.0
2021-07-16 15:50:00,111.89,112.04,111.76,111.85,311549.0,100.2727,100.4072,100.1562,100.2369,311549.0
2021-07-19 09:30:00,111.05,111.65,110.29,111.45,79521.0,99.52,100.0577,98.8389,99.8784,79521.0
2021-07-19 09:40:00,111.41,111.41,110.61,110.67,27455.0,99.8426,99.8426,99.1256,99.1794,27455.0
2021-07-19 09:50:00,110.63,110.82,110.29,110.61,25681.0,99.1436,99.3138,98.8389,99.1256,25681.0
2021-07-19 10:00:00,110.56,110.77,110.54,110.59,20933.0,99.0808,99.269,99.0629,99.1077,20933.0
2021-07-19 10:10:00,110.55,110.66,110.21,110.29,16762.0,99.0719,99.1704,98.7672,98.8389,16762.0
2021-07-19 10:20:00,110.28,110.53,110.18,110.44,28572.0,98.8299,99.0539,98.7403,98.9733,28572.0
2021-07-19 10:30:00,110.44,110.47,110.26,110.41,15912.0,98.9733,99.0002,98.812,98.9464,15912.0
2021-07-19 10:40:00,110.39,110.49,110.27,110.42,24822.0,98.9285,99.0181,98.8209,98.9554,24822.0
2021-07-19 10:50:00,110.38,110.38,109.95,110.23,13399.0,98.9195,98.9195,98.5342,98.7851,13399.0
2021-07-19 11:00:00,110.28,110.48,110.17,110.38,19336.0,98.8299,99.0091,98.7313,98.9195,19336.0
2021-07-19 11:10:00,110.43,110.45,110.28,110.34,15351.0,98.9643,98.9823,98.8299,98.8837,15351.0
2021-07-19 11:20:00,110.38,110.4,110.04,110.31,13442.0,98.9195,98.9374,98.6148,98.8568,13442.0
2021-07-19 11:30:00,110.31,110.44,110.12,110.15,17686.0,98.8568,98.9733,98.6865,98.7134,17686.0
2021-07-19 11:40:00,110.15,110.44,110.13,110.44,8726.0,98.7134,98.9733,98.6955,98.9733,8726.0
2021-07-19 11:50:00,110.46,110.49,110.29,110.37,11766.0,98.9912,99.0181,98.8389,98.9106,11766.0
2021-07-19 12:00:00,110.38,110.38,110.06,110.09,6230.0,98.9195,98.9195,98.6327,98.6596,6230.0
2021-07-19 12:10:00,110.11,110.16,110.0,110.09,11145.0,98.6776,98.7224,98.579,98.6596,11145.0
2021-07-19 12:20:00,110.08,110.17,109.95,109.95,11866.0,98.6507,98.7313,98.5342,98.5342,11866.0
2021-07-19 12:30:00,109.95,109.98,109.68,109.68,43197.0,98.5342,98.5611,98.2922,98.2922,43197.0
2021-07-19 12:40:00,109.7,109.74,109.58,109.6,6683.0,98.3101,98.346,98.2026,98.2205,6683.0
2021-07-19 12:50:00,109.59,109.74,109.52,109.57,17721.0,98.2115,98.346,98.1488,98.1936,17721.0
2021-07-19 13:00:00,109.52,109.63,109.29,109.42,23393.0,98.1488,98.2474,97.9427,98.0592,23393.0
2021-07-19 13:10:00,109.43,109.43,109.19,109.32,35885.0,98.0682,98.0682,97.8531,97.9696,35885.0
2021-07-19 13:20:00,109.3,109.4,108.95,108.97,29936.0,97.9517,98.0413,97.638,97.6559,29936.0
2021-07-19 13:30:00,108.96,109.04,108.79,108.81,21021.0,97.647,97.7186,97.4946,97.5125,21021.0
2021-07-19 13:40:00,108.81,108.98,108.77,108.82,20159.0,97.5125,97.6649,97.4767,97.5215,20159.0
2021-07-19 13:50:00,108.78,108.99,108.73,108.84,22463.0,97.4856,97.6738,97.4408,97.5394,22463.0
2021-07-19 14:00:00,108.86,109.16,108.85,109.11,16945.0,97.5573,97.8262,97.5484,97.7814,16945.0
2021-07-19 14:10:00,109.1,109.26,109.08,109.26,10165.0,97.7724,97.9158,97.7545,97.9158,10165.0
2021-07-19 14:20:00,109.29,109.34,109.16,109.21,15246.0,97.9427,97.9875,97.8262,97.871,15246.0
2021-07-19 14:30:00,109.24,109.24,108.94,108.95,10898.0,97.8979,97.8979,97.629,97.638,10898.0
2021-07-19 14:40:00,108.94,109.07,108.87,109.06,12353.0,97.629,97.7455,97.5663,97.7366,12353.0
2021-07-19 14:50:00,109.06,109.17,109.0,109.05,13754.0,97.7366,97.8352,97.6828,97.7276,13754.0
2021-07-19 15:00:00,109.03,109.22,108.92,109.15,13280.0,97.7097,97.88,97.6111,97.8172,13280.0
2021-07-19 15:10:00,109.19,109.26,108.96,108.99,14061.0,97.8531,97.9158,97.647,97.6738,14061.0
2021-07-19 15:20:00,109.0,109.07,108.88,109.0,15182.0,97.6828,97.7455,97.5753,97.6828,15182.0
2021-07-19 15:30:00,108.99,109.23,108.93,109.22,30851.0,97.6738,97.8889,97.6201,97.88,30851.0
2021-07-19 15:40:00,109.23,109.34,109.04,109.17,54335.0,97.8889,97.9875,97.7186,97.8352,54335.0
2021-07-19 15:50:00,109.16,109.43,109.1,109.43,185465.0,97.8262,98.0682,97.7724,98.0682,185465.0
2021-07-20 09:30:00,109.87,110.22,109.53,110.14,44144.0,98.4625,98.7761,98.1578,98.7044,44144.0
2021-07-20 09:40:00,110.12,110.42,110.0,110.38,36027.0,98.6865,98.9554,98.579,98.9195,36027.0
2021-07-20 09:50:00,110.36,110.8,110.3,110.75,38844.0,98.9016,99.2959,98.8478,99.2511,38844.0
2021-07-20 10:00:00,110.74,110.96,110.68,110.83,31956.0,99.2421,99.4393,99.1884,99.3228,31956.0
2021-07-20 10:10:00,110.84,110.86,110.49,110.81,44941.0,99.3318,99.3497,99.0181,99.3049,44941.0
2021-07-20 10:20:00,110.82,110.98,110.6,110.6,22878.0,99.3138,99.4572,99.1167,99.1167,22878.0
2021-07-20 10:30:00,110.61,110.82,110.61,110.73,39315.0,99.1256,99.3138,99.1256,99.2332,39315.0
2021-07-20 10:40:00,110.73,110.77,110.58,110.68,30665.0,99.2332,99.269,99.0988,99.1884,30665.0
2021-07-20 10:50:00,110.68,111.05,110.62,110.85,29942.0,99.1884,99.52,99.1346,99.3407,29942.0
2021-07-20 11:00:00,110.87,111.09,110.87,110.9,28175.0,99.3586,99.5558,99.3586,99.3855,28175.0
2021-07-20 11:10:00,110.88,111.01,110.83,110.95,42363.0,99.3676,99.4841,99.3228,99.4303,42363.0
2021-07-20 11:20:00,110.95,111.16,110.77,110.84,44577.0,99.4303,99.6185,99.269,99.3318,44577.0
2021-07-20 11:30:00,110.86,111.23,110.81,110.85,68154.0,99.3497,99.6813,99.3049,99.3407,68154.0
2021-07-20 11:40:00,110.86,111.08,110.81,111.07,27950.0,99.3497,99.5468,99.3049,99.5379,27950.0
2021-07-20 11:50:00,111.1,111.17,111.05,111.11,23258.0,99.5648,99.6275,99.52,99.5737,23258.0
2021-07-20 12:00:00,111.12,111.28,111.06,111.09,43998.0,99.5827,99.7261,99.5289,99.5558,43998.0
2021-07-20 12:10:00,111.07,111.25,111.01,111.23,26644.0,99.5379,99.6992,99.4841,99.6813,26644.0
2021-07-20 12:20:00,111.24,111.29,110.99,111.0,48157.0,99.6902,99.735,99.4662,99.4751,48157.0
2021-07-20 12:30:00,111.0,111.36,110.95,111.18,61409.0,99.4751,99.7978,99.4303,99.6365,61409.0
2021-07-20 12:40:00,111.22,111.32,111.07,111.16,44289.0,99.6723,99.7619,99.5379,99.6185,44289.0
2021-07-20 12:50:00,111.19,111.39,111.18,111.22,36633.0,99.6454,99.8247,99.6365,99.6723,36633.0
2021-07-20 13:00:00,111.21,111.22,110.99,111.14,22974.0,99.6633,99.6723,99.4662,99.6006,22974.0
2021-07-20 13:10:00,111.13,111.19,111.04,111.04,18561.0,99.5917,99.6454,99.511,99.511,18561.0
2021-07-20 13:20:00,111.07,111.16,110.92,110.94,12295.0,99.5379,99.6185,99.4035,99.4214,12295.0
2021-07-20 13:30:00,110.94,111.05,110.91,111.01,17455.0,99.4214,99.52,99.3945,99.4841,17455.0
2021-07-20 13:40:00,111.01,111.08,110.9,110.93,18589.0,99.4841,99.5468,99.3855,99.4124,18589.0
2021-07-20 13:50:00,110.92,111.07,110.91,111.04,16649.0,99.4035,99.5379,99.3945,99.511,16649.0
2021-07-20 14:00:00,111.05,111.3,111.05,111.29,18660.0,99.52,99.744,99.52,99.735,18660.0
2021-07-20 14:10:00,111.27,111.39,111.25,111.37,15987.0,99.7171,99.8247,99.6992,99.8067,15987.0
2021-07-20 14:20:00,111.36,111.38,111.23,111.28,20739.0,99.7978,99.8157,99.6813,99.7261,20739.0
2021-07-20 14:30:00,111.29,111.33,111.25,111.25,16029.0,99.735,99.7709,99.6992,99.6992,16029.0
2021-07-20 14:40:00,111.25,111.35,111.14,111.14,19775.0,99.6992,99.7888,99.6006,99.6006,19775.0
2021-07-20 14:50:00,111.16,111.23,111.1,111.11,19326.0,99.6185,99.6813,99.5648,99.5737,19326.0
2021-07-20 15:00:00,111.11,111.16,111.02,111.05,25124.0,99.5737,99.6185,99.4931,99.52,25124.0
2021-07-20 15:10:00,111.05,111.24,111.04,111.15,20534.0,99.52,99.6902,99.511,99.6096,20534.0
2021-07-20 15:20:00,111.14,111.15,110.91,110.96,39129.0,99.6006,99.6096,99.3945,99.4393,39129.0
2021-07-20 15:30:00,110.96,111.06,110.79,110.8,45106.0,99.4393,99.5289,99.287,99.2959,45106.0
2021-07-20 15:40:00,110.81,110.88,110.72,110.86,79419.0,99.3049,99.3676,99.2242,99.3497,79419.0
2021-07-20 15:50:00,110.87,110.87,110.41,110.43,221315.0,99.3586,99.3586,98.9464,98.9643,221315.0
2021-07-21 09:30:00,110.66,110.9,110.18,110.46,34388.0,99.1704,99.3855,98.7403,98.9912,34388.0
2021-07-21 09:40:00,110.47,110.81,110.28,110.76,27627.0,99.0002,99.3049,98.8299,99.2601,27627.0
2021-07-21 09:50:00,110.78,110.84,110.55,110.59,19974.0,99.278,99.3318,99.0719,99.1077,19974.0
2021-07-21 10:00:00,110.57,110.66,110.47,110.59,23230.0,99.0898,99.1704,99.0002,99.1077,23230.0
2021-07-21 10:10:00,110.59,110.75,110.38,110.43,20881.0,99.1077,99.2511,98.9195,98.9643,20881.0
2021-07-21 10:20:00,110.44,110.58,110.3,110.34,23434.0,98.9733,99.0988,98.8478,98.8837,23434.0
2021-07-21 10:30:00,110.31,110.38,110.11,110.12,36436.0,98.8568,98.9195,98.6776,98.6865,36436.0
2021-07-21 10:40:00,110.09,110.11,109.76,109.79,36752.0,98.6596,98.6776,98.3639,98.3908,36752.0
2021-07-21 10:50:00,109.79,110.07,109.78,109.99,26776.0,98.3908,98.6417,98.3818,98.57,26776.0
2021-07-21 11:00:00,110.0,110.13,109.8,109.83,14715.0,98.579,98.6955,98.3997,98.4266,14715.0
2021-07-21 11:10:00,109.81,110.08,109.81,110.04,17139.0,98.4087,98.6507,98.4087,98.6148,17139.0
2021-07-21 11:20:00,110.0,110.11,109.93,109.94,20542.0,98.579,98.6776,98.5162,98.5252,20542.0
2021-07-21 11:30:00,109.94,110.23,109.9,110.23,22572.0,98.5252,98.7851,98.4894,98.7851,22572.0
2021-07-21 11:40:00,110.23,110.28,110.14,110.2,22073.0,98.7851,98.8299,98.7044,98.7582,22073.0
2021-07-21 11:50:00,110.2,110.45,110.17,110.43,23910.0,98.7582,98.9823,98.7313,98.9643,23910.0
2021-07-21 12:00:00,110.41,110.58,110.33,110.49,18175.0,98.9464,99.0988,98.8747,99.0181,18175.0
2021-07-21 12:10:00,110.49,110.49,110.38,110.43,15524.0,99.0181,99.0181,98.9195,98.9643,15524.0
2021-07-21 12:20:00,110.42,110.44,110.31,110.31,18555.0,98.9554,98.9733,98.8568,98.8568,18555.0
2021-07-21 12:30:00,110.32,110.36,110.26,110.31,16173.0,98.8658,98.9016,98.812,98.8568,16173.0
2021-07-21 12:40:00,110.31,110.39,110.25,110.27,11291.0,98.8568,98.9285,98.803,98.8209,11291.0
2021-07-21 12:50:00,110.29,110.3,110.22,110.22,14572.0,98.8389,98.8478,98.7761,98.7761,14572.0
2021-07-21 13:00:00,110.24,110.36,110.2,110.34,21149.0,98.7941,98.9016,98.7582,98.8837,21149.0
2021-07-21 13:10:00,110.35,110.37,110.23,110.34,17266.0,98.8926,98.9106,98.7851,98.8837,17266.0
2021-07-21 13:20:00,110.34,110.54,110.33,110.51,20128.0,98.8837,99.0629,98.8747,99.036,20128.0
2021-07-21 13:30:00,110.51,110.64,110.51,110.59,16703.0,99.036,99.1525,99.036,99.1077,16703.0
2021-07-21 13:40:00,110.59,110.69,110.58,110.68,14113.0,99.1077,99.1973,99.0988,99.1884,14113.0
2021-07-21 13:50:00,110.68,110.88,110.66,110.71,20128.0,99.1884,99.3676,99.1704,99.2153,20128.0
2021-07-21 14:00:00,110.71,110.76,110.6,110.76,10547.0,99.2153,99.2601,99.1167,99.2601,10547.0
2021-07-21 14:10:00,110.76,110.81,110.7,110.8,13821.0,99.2601,99.3049,99.2063,99.2959,13821.0
2021-07-21 14:20:00,110.79,110.89,110.72,110.81,16277.0,99.287,99.3766,99.2242,99.3049,16277.0
2021-07-21 14:30:00,110.84,111.07,110.5,111.07,309190.0,99.3318,99.5379,99.0271,99.5379,309190.0
2021-07-21 14:40:00,111.05,111.12,110.99,111.07,13138.0,99.52,99.5827,99.4662,99.5379,13138.0
2021-07-21 14:50:00,111.09,111.27,111.09,111.18,19516.0,99.5558,99.7171,99.5558,99.6365,19516.0
2021-07-21 15:00:00,111.19,111.28,111.18,111.28,13369.0,99.6454,99.7261,99.6365,99.7261,13369.0
2021-07-21 15:10:00,111.28,111.36,111.21,111.32,17776.0,99.7261,99.7978,99.6633,99.7619,17776.0
2021-07-21 15:20:00,111.31,111.31,111.16,111.23,13005.0,99.753,99.753,99.6185,99.6813,13005.0
2021-07-21 15:30:00,111.22,111.32,111.17,111.19,23666.0,99.6723,99.7619,99.6275,99.6454,23666.0
2021-07-21 15:40:00,111.19,111.34,111.18,111.21,32750.0,99.6454,99.7798,99.6365,99.6633,32750.0
2021-07-21 15:50:00,111.2,111.47,111.12,111.39,124969.0,99.6544,99.8963,99.5827,99.8247,124969.0
2021-07-22 09:30:00,111.46,111.76,111.24,111.43,21324.0,99.8874,100.1562,99.6902,99.8605,21324.0
2021-07-22 09:40:00,111.5,111.66,111.4,111.4,8443.0,99.9232,100.0666,99.8336,99.8336,8443.0
2021-07-22 09:50:00,111.4,111.41,111.1,111.14,7041.0,99.8336,99.8426,99.5648,99.6006,7041.0
2021-07-22 10:00:00,111.19,111.3,111.08,111.23,10032.0,99.6454,99.744,99.5468,99.6813,10032.0
2021-07-22 10:10:00,111.26,111.38,111.24,111.29,6605.0,99.7082,99.8157,99.6902,99.735,6605.0
2021-07-22 10:20:00,111.28,111.36,110.99,110.99,13013.0,99.7261,99.7978,99.4662,99.4662,13013.0
2021-07-22 10:30:00,111.02,111.05,110.91,110.98,14927.0,99.4931,99.52,99.3945,99.4572,14927.0
2021-07-22 10:40:00,110.97,111.04,110.93,110.93,12693.0,99.4483,99.511,99.4124,99.4124,12693.0
2021-07-22 10:50:00,110.94,111.04,110.87,111.01,13296.0,99.4214,99.511,99.3586,99.4841,13296.0
2021-07-22 11:00:00,111.01,111.01,110.62,110.7,14937.0,99.4841,99.4841,99.1346,99.2063,14937.0
2021-07-22 11:10:00,110.67,110.75,110.62,110.7,15165.0,99.1794,99.2511,99.1346,99.2063,15165.0
2021-07-22 11:20:00,110.67,110.74,110.56,110.63,14559.0,99.1794,99.2421,99.0808,99.1436,14559.0
2021-07-22 11:30:00,110.68,110.87,110.65,110.84,5869.0,99.1884,99.3586,99.1615,99.3318,5869.0
2021-07-22 11:40:00,110.81,110.81,110.67,110.69,9002.0,99.3049,99.3049,99.1794,99.1973,9002.0
2021-07-22 11:50:00,110.72,110.72,110.48,110.48,13292.0,99.2242,99.2242,99.0091,99.0091,13292.0
2021-07-22 12:00:00,110.49,110.54,110.37,110.39,12669.0,99.0181,99.0629,98.9106,98.9285,12669.0
2021-07-22 12:10:00,110.37,110.39,110.21,110.25,19540.0,98.9106,98.9285,98.7672,98.803,19540.0
2021-07-22 12:20:00,110.27,110.44,110.09,110.34,22522.0,98.8209,98.9733,98.6596,98.8837,22522.0
2021-07-22 12:30:00,110.36,110.52,110.27,110.52,13275.0,98.9016,99.045,98.8209,99.045,13275.0
2021-07-22 12:40:00,110.52,110.58,110.44,110.45,7918.0,99.045,99.0988,98.9733,98.9823,7918.0
2021-07-22 12:50:00,110.45,110.7,110.41,110.67,8544.0,98.9823,99.2063,98.9464,99.1794,8544.0
2021-07-22 13:00:00,110.65,110.66,110.58,110.62,4530.0,99.1615,99.1704,99.0988,99.1346,4530.0
2021-07-22 13:10:00,110.6,110.66,110.56,110.57,5885.0,99.1167,99.1704,99.0808,99.0898,5885.0
2021-07-22 13:20:00,110.54,110.56,110.48,110.55,10869.0,99.0629,99.0808,99.0091,99.0719,10869.0
2021-07-22 13:30:00,110.54,110.58,110.51,110.57,7733.0,99.0629,99.0988,99.036,99.0898,7733.0
2021-07-22 13:40:00,110.58,110.63,110.52,110.63,7075.0,99.0988,99.1436,99.045,99.1436,7075.0
2021-07-22 13:50:00,110.63,110.67,110.59,110.63,9929.0,99.1436,99.1794,99.1077,99.1436,9929.0
2021-07-22 14:00:00,110.61,110.72,110.59,110.6,11303.0,99.1256,99.2242,99.1077,99.1167,11303.0
2021-07-22 14:10:00,110.62,110.74,110.61,110.65,7816.0,99.1346,99.2421,99.1256,99.1615,7816.0
2021-07-22 14:20:00,110.64,110.77,110.63,110.68,11339.0,99.1525,99.269,99.1436,99.1884,11339.0
2021-07-22 14:30:00,110.69,110.78,110.65,110.7,9929.0,99.1973,99.278,99.1615,99.2063,9929.0
2021-07-22 14:40:00,110.71,110.73,110.62,110.64,9559.0,99.2153,99.2332,99.1346,99.1525,9559.0
2021-07-22 14:50:00,110.62,110.76,110.58,110.76,19288.0,99.1346,99.2601,99.0988,99.2601,19288.0
2021-07-22 15:00:00,110.75,110.79,110.72,110.76,11030.0,99.2511,99.287,99.2242,99.2601,11030.0
2021-07-22 15:10:00,110.75,110.78,110.69,110.78,7626.0,99.2511,99.278,99.1973,99.278,7626.0
2021-07-22 15:20:00,110.76,110.79,110.73,110.78,11885.0,99.2601,99.287,99.2332,99.278,11885.0
2021-07-22 15:30:00,110.77,110.85,110.61,110.83,21589.0,99.269,99.3407,99.1256,99.3228,21589.0
2021-07-22 15:40:00,110.83,110.83,110.68,110.78,33969.0,99.3228,99.3228,99.1884,99.278,33969.0
2021-07-22 15:50:00,110.8,111.0,110.79,110.94,70788.0,99.2959,99.4751,99.287,99.4214,70788.0
2021-07-23 09:30:00,111.12,111.58,110.85,111.58,25966.0,99.5827,99.9949,99.3407,99.9949,25966.0
2021-07-23 09:40:00,111.5,111.78,111.49,111.69,12149.0,99.9232,100.1742,99.9143,100.0935,12149.0
2021-07-23 09:50:00,111.69,111.71,111.45,111.46,26619.0,100.0935,100.1114,99.8784,99.8874,26619.0
2021-07-23 10:00:00,111.53,111.7,111.45,111.63,10945.0,99.9501,100.1025,99.8784,100.0397,10945.0
2021-07-23 10:10:00,111.67,111.85,111.6,111.78,14575.0,100.0756,100.2369,100.0129,100.1742,14575.0
2021-07-23 10:20:00,111.8,111.87,111.6,111.66,17212.0,100.1921,100.2548,100.0129,100.0666,17212.0
2021-07-23 10:30:00,111.68,111.73,111.5,111.63,6444.0,100.0845,100.1294,99.9232,100.0397,6444.0
2021-07-23 10:40:00,111.62,111.7,111.56,111.64,23741.0,100.0308,100.1025,99.977,100.0487,23741.0
2021-07-23 10:50:00,111.62,111.75,111.57,111.72,7930.0,100.0308,100.1473,99.986,100.1204,7930.0
2021-07-23 11:00:00,111.74,112.0,111.71,111.98,8164.0,100.1383,100.3713,100.1114,100.3534,8164.0
2021-07-23 11:10:00,111.96,111.99,111.86,111.94,13560.0,100.3355,100.3624,100.2459,100.3176,13560.0
2021-07-23 11:20:00,111.96,112.15,111.94,112.11,11199.0,100.3355,100.5057,100.3176,100.4699,11199.0
2021-07-23 11:30:00,112.13,112.13,111.87,111.87,18077.0,100.4878,100.4878,100.2548,100.2548,18077.0
2021-07-23 11:40:00,111.87,112.04,111.83,111.98,9538.0,100.2548,100.4072,100.219,100.3534,9538.0
2021-07-23 11:50:00,112.0,112.0,111.71,111.72,12210.0,100.3713,100.3713,100.1114,100.1204,12210.0
2021-07-23 12:00:00,111.73,111.94,111.73,111.94,9833.0,100.1294,100.3176,100.1294,100.3176,9833.0
2021-07-23 12:10:00,111.9,111.99,111.87,111.99,6666.0,100.2817,100.3624,100.2548,100.3624,6666.0
2021-07-23 12:20:00,111.96,112.03,111.88,111.93,7803.0,100.3355,100.3982,100.2638,100.3086,7803.0
2021-07-23 12:30:00,111.95,112.03,111.87,111.88,13478.0,100.3265,100.3982,100.2548,100.2638,13478.0
2021-07-23 12:40:00,111.89,111.95,111.88,111.95,5389.0,100.2727,100.3265,100.2638,100.3265,5389.0
2021-07-23 12:50:00,111.92,112.03,111.92,112.02,9065.0,100.2996,100.3982,100.2996,100.3892,9065.0
2021-07-23 13:00:00,112.0,112.19,112.0,112.16,15736.0,100.3713,100.5416,100.3713,100.5147,15736.0
2021-07-23 13:10:00,112.16,112.3,112.14,112.25,11398.0,100.5147,100.6402,100.4968,100.5954,11398.0
2021-07-23 13:20:00,112.26,112.28,112.16,112.21,8993.0,100.6043,100.6222,100.5147,100.5595,8993.0
2021-07-23 13:30:00,112.25,112.26,112.17,112.25,5859.0,100.5954,100.6043,100.5237,100.5954,5859.0
2021-07-23 13:40:00,112.23,112.27,112.17,112.27,8993.0,100.5774,100.6133,100.5237,100.6133,8993.0
2021-07-23 13:50:00,112.27,112.32,112.19,112.27,4682.0,100.6133,100.6581,100.5416,100.6133,4682.0
2021-07-23 14:00:00,112.27,112.27,112.2,112.26,9532.0,100.6133,100.6133,100.5506,100.6043,9532.0
2021-07-23 14:10:00,112.23,112.31,112.22,112.3,5309.0,100.5774,100.6491,100.5685,100.6402,5309.0
2021-07-23 14:20:00,112.27,112.32,112.2,112.25,5099.0,100.6133,100.6581,100.5506,100.5954,5099.0
2021-07-23 14:30:00,112.25,112.34,112.23,112.32,7195.0,100.5954,100.676,100.5774,100.6581,7195.0
2021-07-23 14:40:00,112.3,112.37,112.3,112.34,5823.0,100.6402,100.7029,100.6402,100.676,5823.0
2021-07-23 14:50:00,112.37,112.4,112.33,112.4,6789.0,100.7029,100.7298,100.6671,100.7298,6789.0
2021-07-23 15:00:00,112.39,112.43,112.32,112.41,9856.0,100.7208,100.7567,100.6581,100.7388,9856.0
2021-07-23 15:10:00,112.42,112.42,112.19,112.27,14569.0,100.7477,100.7477,100.5416,100.6133,14569.0
2021-07-23 15:20:00,112.26,112.35,112.22,112.35,12592.0,100.6043,100.685,100.5685,100.685,12592.0
2021-07-23 15:30:00,112.38,112.5,112.36,112.49,26441.0,100.7119,100.8194,100.6939,100.8104,26441.0
2021-07-23 15:40:00,112.48,112.5,112.37,112.41,21563.0,100.8015,100.8194,100.7029,100.7388,21563.0
2021-07-23 15:50:00,112.42,112.44,112.13,112.25,133506.0,100.7477,100.7656,100.4878,100.5954,133506.0
2021-07-26 09:30:00,112.24,112.48,112.0,112.19,33002.0,100.5864,100.8015,100.3713,100.5416,33002.0
2021-07-26 09:40:00,112.2,112.2,111.69,111.9,15107.0,100.5506,100.5506,100.0935,100.2817,15107.0
2021-07-26 09:50:00,111.9,112.01,111.76,111.81,14832.0,100.2817,100.3803,100.1562,100.201,14832.0
2021-07-26 10:00:00,111.85,111.97,111.72,111.93,16462.0,100.2369,100.3444,100.1204,100.3086,16462.0
2021-07-26 10:10:00,111.93,112.01,111.84,111.97,16738.0,100.3086,100.3803,100.2279,100.3444,16738.0
2021-07-26 10:20:00,111.95,112.11,111.92,112.0,16677.0,100.3265,100.4699,100.2996,100.3713,16677.0
2021-07-26 10:30:00,111.97,112.04,111.9,112.0,10752.0,100.3444,100.4072,100.2817,100.3713,10752.0
2021-07-26 10:40:00,112.01,112.12,111.94,112.1,14780.0,100.3803,100.4789,100.3176,100.4609,14780.0
2021-07-26 10:50:00,112.1,112.36,112.0,112.3,13847.0,100.4609,100.6939,100.3713,100.6402,13847.0
2021-07-26 11:00:00,112.26,112.49,112.22,112.49,16881.0,100.6043,100.8104,100.5685,100.8104,16881.0
2021-07-26 11:10:00,112.5,112.5,112.32,112.43,12406.0,100.8194,100.8194,100.6581,100.7567,12406.0
2021-07-26 11:20:00,112.44,112.61,112.43,112.51,11384.0,100.7656,100.918,100.7567,100.8284,11384.0
2021-07-26 11:30:00,112.45,112.55,112.41,112.55,15611.0,100.7746,100.8642,100.7388,100.8642,15611.0
2021-07-26 11:40:00,112.54,112.56,112.45,112.48,16610.0,100.8553,100.8732,100.7746,100.8015,16610.0
2021-07-26 11:50:00,112.46,112.61,112.44,112.56,15164.0,100.7836,100.918,100.7656,100.8732,15164.0
2021-07-26 12:00:00,112.57,112.62,112.48,112.51,11301.0,100.8821,100.9269,100.8015,100.8284,11301.0
2021-07-26 12:10:00,112.49,112.63,112.49,112.54,11020.0,100.8104,100.9359,100.8104,100.8553,11020.0
2021-07-26 12:20:00,112.55,112.58,112.5,112.5,8625.0,100.8642,100.8911,100.8194,100.8194,8625.0
2021-07-26 12:30:00,112.49,112.52,112.37,112.44,9719.0,100.8104,100.8373,100.7029,100.7656,9719.0
2021-07-26 12:40:00,112.44,112.53,112.4,112.45,10785.0,100.7656,100.8463,100.7298,100.7746,10785.0
2021-07-26 12:50:00,112.45,112.47,112.42,112.42,9790.0,100.7746,100.7925,100.7477,100.7477,9790.0
2021-07-26 13:00:00,112.42,112.51,112.42,112.47,11225.0,100.7477,100.8284,100.7477,100.7925,11225.0
2021-07-26 13:10:00,112.48,112.58,112.45,112.57,15013.0,100.8015,100.8911,100.7746,100.8821,15013.0
2021-07-26 13:20:00,112.54,112.57,112.32,112.33,15280.0,100.8553,100.8821,100.6581,100.6671,15280.0
2021-07-26 13:30:00,112.32,112.34,112.2,112.29,14992.0,100.6581,100.676,100.5506,100.6312,14992.0
2021-07-26 13:40:00,112.31,112.45,112.31,112.43,12214.0,100.6491,100.7746,100.6491,100.7567,12214.0
2021-07-26 13:50:00,112.45,112.5,112.45,112.48,13935.0,100.7746,100.8194,100.7746,100.8015,13935.0
2021-07-26 14:00:00,112.47,112.62,112.47,112.59,15037.0,100.7925,100.9269,100.7925,100.9001,15037.0
2021-07-26 14:10:00,112.6,112.65,112.53,112.58,18293.0,100.909,100.9538,100.8463,100.8911,18293.0
2021-07-26 14:20:00,112.57,112.57,112.47,112.52,12297.0,100.8821,100.8821,100.7925,100.8373,12297.0
2021-07-26 14:30:00,112.54,112.67,112.52,112.63,9321.0,100.8553,100.9718,100.8373,100.9359,9321.0
2021-07-26 14:40:00,112.65,112.65,112.54,112.59,9954.0,100.9538,100.9538,100.8553,100.9001,9954.0
2021-07-26 14:50:00,112.61,112.65,112.58,112.63,12255.0,100.918,100.9538,100.8911,100.9359,12255.0
2021-07-26 15:00:00,112.63,112.67,112.52,112.54,14289.0,100.9359,100.9718,100.8373,100.8553,14289.0
2021-07-26 15:10:00,112.54,112.57,112.5,112.53,12580.0,100.8553,100.8821,100.8194,100.8463,12580.0
2021-07-26 15:20:00,112.54,112.69,112.51,112.67,12489.0,100.8553,100.9897,100.8284,100.9718,12489.0
2021-07-26 15:30:00,112.68,112.68,112.51,112.53,19020.0,100.9807,100.9807,100.8284,100.8463,19020.0
2021-07-26 15:40:00,112.53,112.59,112.5,112.56,22182.0,100.8463,100.9001,100.8194,100.8732,22182.0
2021-07-26 15:50:00,112.56,112.72,112.56,112.69,95141.0,100.8732,101.0166,100.8732,100.9897,95141.0
2021-07-27 09:30:00,112.32,113.25,112.32,112.73,42576.0,100.6581,101.4915,100.6581,101.0255,42576.0
2021-07-27 09:40:00,112.77,113.16,112.76,113.07,6589.0,101.0614,101.4109,101.0524,101.3302,6589.0
2021-07-27 09:50:00,113.14,113.35,113.09,113.24,8151.0,101.393,101.5812,101.3481,101.4826,8151.0
2021-07-27 10:00:00,113.23,113.77,113.23,113.75,20645.0,101.4736,101.9575,101.4736,101.9396,20645.0
2021-07-27 10:10:00,113.73,113.92,113.64,113.76,28005.0,101.9217,102.092,101.841,101.9486,28005.0
2021-07-27 10:20:00,113.75,113.86,113.72,113.84,9581.0,101.9396,102.0382,101.9127,102.0203,9581.0
2021-07-27 10:30:00,113.83,113.87,113.37,113.44,15648.0,102.0113,102.0472,101.5991,101.6618,15648.0
2021-07-27 10:40:00,113.45,113.52,112.94,112.99,10499.0,101.6708,101.7335,101.2137,101.2585,10499.0
2021-07-27 10:50:00,113.03,113.19,112.93,112.95,14960.0,101.2944,101.4378,101.2048,101.2227,14960.0
2021-07-27 11:00:00,112.93,113.03,112.82,112.87,15090.0,101.2048,101.2944,101.1062,101.151,15090.0
2021-07-27 11:10:00,112.86,112.9,112.58,112.58,14909.0,101.142,101.1779,100.8911,100.8911,14909.0
2021-07-27 11:20:00,112.58,112.69,112.53,112.57,10141.0,100.8911,100.9897,100.8463,100.8821,10141.0
2021-07-27 11:30:00,112.58,112.67,112.48,112.63,13606.0,100.8911,100.9718,100.8015,100.9359,13606.0
2021-07-27 11:40:00,112.59,112.78,112.56,112.73,16808.0,100.9001,101.0703,100.8732,101.0255,16808.0
2021-07-27 11:50:00,112.73,112.85,112.6,112.63,17976.0,101.0255,101.1331,100.909,100.9359,17976.0
2021-07-27 12:00:00,112.61,112.61,112.38,112.48,11765.0,100.918,100.918,100.7119,100.8015,11765.0
2021-07-27 12:10:00,112.48,112.58,112.38,112.55,12027.0,100.8015,100.8911,100.7119,100.8642,12027.0
2021-07-27 12:20:00,112.57,112.68,112.49,112.67,9319.0,100.8821,100.9807,100.8104,100.9718,9319.0
2021-07-27 12:30:00,112.64,112.66,112.54,112.63,10067.0,100.9449,100.9628,100.8553,100.9359,10067.0
2021-07-27 12:40:00,112.67,112.73,112.54,112.59,10847.0,100.9718,101.0255,100.8553,100.9001,10847.0
2021-07-27 12:50:00,112.55,112.56,112.47,112.48,13429.0,100.8642,100.8732,100.7925,100.8015,13429.0
2021-07-27 13:00:00,112.48,112.54,112.45,112.5,8388.0,100.8015,100.8553,100.7746,100.8194,8388.0
2021-07-27 13:10:00,112.5,112.5,112.36,112.4,12570.0,100.8194,100.8194,100.6939,100.7298,12570.0
2021-07-27 13:20:00,112.38,112.38,112.19,112.24,11688.0,100.7119,100.7119,100.5416,100.5864,11688.0
2021-07-27 13:30:00,112.22,112.42,112.15,112.42,11960.0,100.5685,100.7477,100.5057,100.7477,11960.0
2021-07-27 13:40:00,112.44,112.44,112.31,112.43,11748.0,100.7656,100.7656,100.6491,100.7567,11748.0
2021-07-27 13:50:00,112.41,112.44,112.26,112.33,32100.0,100.7388,100.7656,100.6043,100.6671,32100.0
2021-07-27 14:00:00,112.32,112.56,112.31,112.56,17993.0,100.6581,100.8732,100.6491,100.8732,17993.0
2021-07-27 14:10:00,112.55,112.71,112.52,112.6,15490.0,100.8642,101.0076,100.8373,100.909,15490.0
2021-07-27 14:20:00,112.6,112.67,112.6,112.66,9718.0,100.909,100.9718,100.909,100.9628,9718.0
2021-07-27 14:30:00,112.65,112.76,112.59,112.72,9671.0,100.9538,101.0524,100.9001,101.0166,9671.0
2021-07-27 14:40:00,112.72,112.82,112.64,112.79,10627.0,101.0166,101.1062,100.9449,101.0793,10627.0
2021-07-27 14:50:00,112.79,112.81,112.63,112.73,13609.0,101.0793,101.0972,100.9359,101.0255,13609.0
2021-07-27 15:00:00,112.74,112.8,112.57,112.68,28799.0,101.0345,101.0883,100.8821,100.9807,28799.0
2021-07-27 15:10:00,112.72,112.81,112.67,112.68,10291.0,101.0166,101.0972,100.9718,100.9807,10291.0
2021-07-27 15:20:00,112.68,112.96,112.68,112.84,41590.0,100.9807,101.2316,100.9807,101.1241,41590.0
2021-07-27 15:30:00,112.83,112.9,112.78,112.84,21960.0,101.1151,101.1779,101.0703,101.1241,21960.0
2021-07-27 15:40:00,112.82,113.11,112.78,113.1,40984.0,101.1062,101.3661,101.0703,101.3571,40984.0
2021-07-27 15:50:00,113.13,113.24,113.02,113.22,82405.0,101.384,101.4826,101.2854,101.4647,82405.0
2021-07-28 09:30:00,112.95,113.14,112.41,112.78,32972.0,101.2227,101.393,100.7388,101.0703,32972.0
2021-07-28 09:40:00,112.76,112.88,112.37,112.43,13126.0,101.0524,101.16,100.7029,100.7567,13126.0
2021-07-28 09:50:00,112.46,112.51,112.2,112.25,11408.0,100.7836,100.8284,100.5506,100.5954,11408.0
2021-07-28 10:00:00,112.27,112.44,112.27,112.29,22794.0,100.6133,100.7656,100.6133,100.6312,22794.0
2021-07-28 10:10:00,112.28,112.37,112.13,112.37,10860.0,100.6222,100.7029,100.4878,100.7029,10860.0
2021-07-28 10:20:00,112.3,113.04,112.3,112.95,11914.0,100.6402,101.3033,100.6402,101.2227,11914.0
2021-07-28 10:30:00,112.94,112.97,112.79,112.81,8127.0,101.2137,101.2406,101.0793,101.0972,8127.0
2021-07-28 10:40:00,112.81,112.83,112.68,112.73,11165.0,101.0972,101.1151,100.9807,101.0255,11165.0
2021-07-28 10:50:00,112.74,112.98,112.74,112.98,8596.0,101.0345,101.2496,101.0345,101.2496,8596.0
2021-07-28 11:00:00,112.94,112.98,112.82,112.85,8533.0,101.2137,101.2496,101.1062,101.1331,8533.0
2021-07-28 11:10:00,112.84,112.85,112.59,112.67,9918.0,101.1241,101.1331,100.9001,100.9718,9918.0
2021-07-28 11:20:00,112.66,112.66,112.49,112.59,6414.0,100.9628,100.9628,100.8104,100.9001,6414.0
2021-07-28 11:30:00,112.59,112.8,112.55,112.79,6980.0,100.9001,101.0883,100.8642,101.0793,6980.0
2021-07-28 11:40:00,112.76,112.9,112.74,112.84,5419.0,101.0524,101.1779,101.0345,101.1241,5419.0
2021-07-28 11:50:00,112.81,112.9,112.77,112.88,3562.0,101.0972,101.1779,101.0614,101.16,3562.0
2021-07-28 12:00:00,112.88,112.89,112.8,112.88,6616.0,101.16,101.1689,101.0883,101.16,6616.0
2021-07-28 12:10:00,112.87,112.87,112.76,112.82,6746.0,101.151,101.151,101.0524,101.1062,6746.0
2021-07-28 12:20:00,112.79,112.79,112.65,112.66,8990.0,101.0793,101.0793,100.9538,100.9628,8990.0
2021-07-28 12:30:00,112.64,112.66,112.54,112.58,12146.0,100.9449,100.9628,100.8553,100.8911,12146.0
2021-07-28 12:40:00,112.56,112.58,112.42,112.47,8245.0,100.8732,100.8911,100.7477,100.7925,8245.0
2021-07-28 12:50:00,112.49,112.56,112.44,112.56,7654.0,100.8104,100.8732,100.7656,100.8732,7654.0
2021-07-28 13:00:00,112.59,112.67,112.51,112.62,9989.0,100.9001,100.9718,100.8284,100.9269,9989.0
2021-07-28 13:10:00,112.64,112.69,112.6,112.65,5848.0,100.9449,100.9897,100.909,100.9538,5848.0
2021-07-28 13:20:00,112.66,112.67,112.56,112.57,6729.0,100.9628,100.9718,100.8732,100.8821,6729.0
2021-07-28 13:30:00,112.57,112.67,112.55,112.6,8824.0,100.8821,100.9718,100.8642,100.909,8824.0
2021-07-28 13:40:00,112.61,112.82,112.61,112.81,6158.0,100.918,101.1062,100.918,101.0972,6158.0
2021-07-28 13:50:00,112.79,112.87,112.76,112.8,5501.0,101.0793,101.151,101.0524,101.0883,5501.0
2021-07-28 14:00:00,112.77,112.87,112.61,112.83,14425.0,101.0614,101.151,100.918,101.1151,14425.0
2021-07-28 14:10:00,112.85,113.05,112.83,112.96,6684.0,101.1331,101.3123,101.1151,101.2316,6684.0
2021-07-28 14:20:00,112.95,113.06,112.93,113.04,8252.0,101.2227,101.3213,101.2048,101.3033,8252.0
2021-07-28 14:30:00,112.99,113.05,112.88,113.05,12532.0,101.2585,101.3123,101.16,101.3123,12532.0
2021-07-28 14:40:00,113.03,113.15,112.96,113.14,10197.0,101.2944,101.4019,101.2316,101.393,10197.0
2021-07-28 14:50:00,113.15,113.16,113.01,113.06,11491.0,101.4019,101.4109,101.2765,101.3213,11491.0
2021-07-28 15:00:00,113.05,113.09,112.87,112.88,10301.0,101.3123,101.3481,101.151,101.16,10301.0
2021-07-28 15:10:00,112.87,112.93,112.84,112.86,13987.0,101.151,101.2048,101.1241,101.142,13987.0
2021-07-28 15:20:00,112.84,112.85,112.7,112.81,9181.0,101.1241,101.1331,100.9986,101.0972,9181.0
2021-07-28 15:30:00,112.8,112.98,112.8,112.86,15828.0,101.0883,101.2496,101.0883,101.142,15828.0
2021-07-28 15:40:00,112.85,112.91,112.84,112.9,16032.0,101.1331,101.1868,101.1241,101.1779,16032.0
2021-07-28 15:50:00,112.93,112.93,112.72,112.77,87652.0,101.2048,101.2048,101.0166,101.0614,87652.0
2021-07-29 09:30:00,112.77,113.65,112.77,113.36,31076.0,101.0614,101.85,101.0614,101.5901,31076.0
2021-07-29 09:40:00,113.39,113.5,113.18,113.32,8550.0,101.617,101.7156,101.4288,101.5543,8550.0
2021-07-29 09:50:00,113.33,113.66,113.32,113.66,7133.0,101.5632,101.859,101.5543,101.859,7133.0
2021-07-29 10:00:00,113.66,113.92,113.48,113.88,11100.0,101.859,102.092,101.6977,102.0561,11100.0
2021-07-29 10:10:00,113.89,114.02,113.86,113.97,12475.0,102.0651,102.1816,102.0382,102.1368,12475.0
2021-07-29 10:20:00,113.95,113.99,113.84,113.93,10392.0,102.1189,102.1547,102.0203,102.1009,10392.0
2021-07-29 10:30:00,113.88,114.05,113.87,114.02,8983.0,102.0561,102.2085,102.0472,102.1816,8983.0
2021-07-29 10:40:00,114.06,114.13,113.84,113.84,10611.0,102.2174,102.2802,102.0203,102.0203,10611.0
2021-07-29 10:50:00,113.87,114.09,113.87,113.99,8564.0,102.0472,102.2443,102.0472,102.1547,8564.0
2021-07-29 11:00:00,114.06,114.15,113.9,113.98,21080.0,102.2174,102.2981,102.074,102.1457,21080.0
2021-07-29 11:10:00,113.99,114.07,113.89,113.93,19484.0,102.1547,102.2264,102.0651,102.1009,19484.0
2021-07-29 11:20:00,113.92,113.97,113.79,113.95,18748.0,102.092,102.1368,101.9755,102.1189,18748.0
2021-07-29 11:30:00,113.94,114.11,113.89,114.03,16358.0,102.1099,102.2622,102.0651,102.1906,16358.0
2021-07-29 11:40:00,114.01,114.09,113.91,113.91,9303.0,102.1726,102.2443,102.083,102.083,9303.0
2021-07-29 11:50:00,113.9,113.95,113.82,113.89,6304.0,102.074,102.1189,102.0024,102.0651,6304.0
2021-07-29 12:00:00,113.88,113.96,113.8,113.94,6890.0,102.0561,102.1278,101.9844,102.1099,6890.0
2021-07-29 12:10:00,113.92,113.97,113.83,113.9,9929.0,102.092,102.1368,102.0113,102.074,9929.0
2021-07-29 12:20:00,113.89,114.02,113.88,113.95,7338.0,102.0651,102.1816,102.0561,102.1189,7338.0
2021-07-29 12:30:00,113.95,114.01,113.91,113.93,7109.0,102.1189,102.1726,102.083,102.1009,7109.0
2021-07-29 12:40:00,113.93,113.94,113.84,113.92,18617.0,102.1009,102.1099,102.0203,102.092,18617.0
2021-07-29 12:50:00,113.93,113.96,113.89,113.9,4223.0,102.1009,102.1278,102.0651,102.074,4223.0
2021-07-29 13:00:00,113.92,114.0,113.92,113.98,4012.0,102.092,102.1637,102.092,102.1457,4012.0
2021-07-29 13:10:00,113.95,113.97,113.87,113.91,6261.0,102.1189,102.1368,102.0472,102.083,6261.0
2021-07-29 13:20:00,113.88,113.96,113.84,113.93,4595.0,102.0561,102.1278,102.0203,102.1009,4595.0
2021-07-29 13:30:00,113.92,114.02,113.92,113.94,4593.0,102.092,102.1816,102.092,102.1099,4593.0
2021-07-29 13:40:00,113.96,114.01,113.93,113.93,3931.0,102.1278,102.1726,102.1009,102.1009,3931.0
2021-07-29 13:50:00,113.92,113.92,113.79,113.8,8081.0,102.092,102.092,101.9755,101.9844,8081.0
2021-07-29 14:00:00,113.8,113.83,113.77,113.82,7639.0,101.9844,102.0113,101.9575,102.0024,7639.0
2021-07-29 14:10:00,113.81,113.9,113.78,113.86,6479.0,101.9934,102.074,101.9665,102.0382,6479.0
2021-07-29 14:20:00,113.88,113.88,113.74,113.75,6597.0,102.0561,102.0561,101.9307,101.9396,6597.0
2021-07-29 14:30:00,113.74,113.76,113.63,113.64,6434.0,101.9307,101.9486,101.8321,101.841,6434.0
2021-07-29 14:40:00,113.64,113.72,113.61,113.71,8560.0,101.841,101.9127,101.8142,101.9038,8560.0
2021-07-29 14:50:00,113.69,113.75,113.65,113.66,7155.0,101.8859,101.9396,101.85,101.859,7155.0
2021-07-29 15:00:00,113.67,113.72,113.64,113.7,9053.0,101.8679,101.9127,101.841,101.8948,9053.0
2021-07-29 15:10:00,113.7,113.75,113.64,113.68,9644.0,101.8948,101.9396,101.841,101.8769,9644.0
2021-07-29 15:20:00,113.67,113.84,113.66,113.82,9711.0,101.8679,102.0203,101.859,102.0024,9711.0
2021-07-29 15:30:00,113.83,113.85,113.7,113.74,14753.0,102.0113,102.0292,101.8948,101.9307,14753.0
2021-07-29 15:40:00,113.72,113.74,113.62,113.63,15833.0,101.9127,101.9307,101.8231,101.8321,15833.0
2021-07-29 15:50:00,113.61,113.75,113.56,113.63,86601.0,101.8142,101.9396,101.7693,101.8321,86601.0
2021-07-30 09:30:00,112.68,113.47,112.68,113.39,31405.0,101.5663,102.2783,101.5663,102.2062,31405.0
2021-07-30 09:40:00,113.36,113.52,113.2,113.38,9724.0,102.1792,102.3234,102.035,102.1972,9724.0
2021-07-30 09:50:00,113.34,113.37,113.16,113.16,18148.0,102.1612,102.1882,101.9989,101.9989,18148.0
2021-07-30 10:00:00,113.24,113.52,113.24,113.43,8829.0,102.071,102.3234,102.071,102.2423,8829.0
2021-07-30 10:10:00,113.43,113.66,113.42,113.5,7967.0,102.2423,102.4496,102.2333,102.3054,7967.0
2021-07-30 10:20:00,113.58,113.62,113.27,113.3,5261.0,102.3775,102.4136,102.0981,102.1251,5261.0
2021-07-30 10:30:00,113.26,113.33,113.21,113.31,5267.0,102.0891,102.1522,102.044,102.1341,5267.0
2021-07-30 10:40:00,113.33,113.76,113.33,113.75,21733.0,102.1522,102.5397,102.1522,102.5307,21733.0
2021-07-30 10:50:00,113.76,113.8,113.46,113.46,11665.0,102.5397,102.5758,102.2693,102.2693,11665.0
2021-07-30 11:00:00,113.41,113.56,113.21,113.55,6245.0,102.2243,102.3595,102.044,102.3505,6245.0
2021-07-30 11:10:00,113.55,113.69,113.52,113.54,5859.0,102.3505,102.4767,102.3234,102.3414,5859.0
2021-07-30 11:20:00,113.53,113.68,113.52,113.68,9480.0,102.3324,102.4676,102.3234,102.4676,9480.0
2021-07-30 11:30:00,113.68,113.74,113.4,113.4,8292.0,102.4676,102.5217,102.2153,102.2153,8292.0
2021-07-30 11:40:00,113.39,113.42,113.28,113.3,7495.0,102.2062,102.2333,102.1071,102.1251,7495.0
2021-07-30 11:50:00,113.3,113.39,113.29,113.37,4869.0,102.1251,102.2062,102.1161,102.1882,4869.0
2021-07-30 12:00:00,113.38,113.47,113.36,113.44,5033.0,102.1972,102.2783,102.1792,102.2513,5033.0
2021-07-30 12:10:00,113.48,113.56,113.44,113.56,6607.0,102.2874,102.3595,102.2513,102.3595,6607.0
2021-07-30 12:20:00,113.58,113.7,113.56,113.57,6858.0,102.3775,102.4857,102.3595,102.3685,6858.0
2021-07-30 12:30:00,113.56,113.59,113.49,113.5,11705.0,102.3595,102.3865,102.2964,102.3054,11705.0
2021-07-30 12:40:00,113.5,113.6,113.5,113.55,5213.0,102.3054,102.3955,102.3054,102.3505,5213.0
2021-07-30 12:50:00,113.54,113.66,113.53,113.64,4491.0,102.3414,102.4496,102.3324,102.4316,4491.0
2021-07-30 13:00:00,113.64,113.64,113.57,113.6,3500.0,102.4316,102.4316,102.3685,102.3955,3500.0
2021-07-30 13:10:00,113.63,113.74,113.63,113.67,3954.0,102.4226,102.5217,102.4226,102.4586,3954.0
2021-07-30 13:20:00,113.68,113.74,113.59,113.7,8871.0,102.4676,102.5217,102.3865,102.4857,8871.0
2021-07-30 13:30:00,113.72,113.82,113.7,113.82,3594.0,102.5037,102.5938,102.4857,102.5938,3594.0
2021-07-30 13:40:00,113.81,113.82,113.73,113.78,5890.0,102.5848,102.5938,102.5127,102.5578,5890.0
2021-07-30 13:50:00,113.79,113.92,113.79,113.9,13829.0,102.5668,102.684,102.5668,102.6659,13829.0
2021-07-30 14:00:00,113.91,113.93,113.79,113.8,26509.0,102.675,102.693,102.5668,102.5758,26509.0
2021-07-30 14:10:00,113.8,113.85,113.76,113.85,14262.0,102.5758,102.6209,102.5397,102.6209,14262.0
2021-07-30 14:20:00,113.85,113.85,113.7,113.7,13471.0,102.6209,102.6209,102.4857,102.4857,13471.0
2021-07-30 14:30:00,113.7,113.76,113.65,113.65,9088.0,102.4857,102.5397,102.4406,102.4406,9088.0
2021-07-30 14:40:00,113.66,113.84,113.65,113.81,7028.0,102.4496,102.6119,102.4406,102.5848,7028.0
2021-07-30 14:50:00,113.83,113.86,113.79,113.81,11335.0,102.6028,102.6299,102.5668,102.5848,11335.0
2021-07-30 15:00:00,113.84,113.91,113.8,113.81,5467.0,102.6119,102.675,102.5758,102.5848,5467.0
2021-07-30 15:10:00,113.77,113.89,113.77,113.83,8453.0,102.5488,102.6569,102.5488,102.6028,8453.0
2021-07-30 15:20:00,113.83,113.86,113.72,113.84,14011.0,102.6028,102.6299,102.5037,102.6119,14011.0
2021-07-30 15:30:00,113.84,114.01,113.79,113.8,22123.0,102.6119,102.7651,102.5668,102.5758,22123.0
2021-07-30 15:40:00,113.81,113.86,113.72,113.75,26380.0,102.5848,102.6299,102.5037,102.5307,26380.0
2021-07-30 15:50:00,113.75,113.88,113.7,113.84,123846.0,102.5307,102.6479,102.4857,102.6119,123846.0
2021-08-02 09:30:00,114.14,114.88,114.07,114.45,60029.0,102.8823,103.5493,102.8192,103.1617,60029.0
2021-08-02 09:40:00,114.46,114.46,114.03,114.17,20386.0,103.1707,103.1707,102.7831,102.9093,20386.0
2021-08-02 09:50:00,114.22,114.22,113.57,113.66,19943.0,102.9544,102.9544,102.3685,102.4496,19943.0
2021-08-02 10:00:00,113.6,113.69,113.52,113.66,15400.0,102.3955,102.4767,102.3234,102.4496,15400.0
2021-08-02 10:10:00,113.81,114.16,113.78,113.98,20231.0,102.5848,102.9003,102.5578,102.738,20231.0
2021-08-02 10:20:00,114.02,114.33,114.02,114.31,22964.0,102.7741,103.0535,102.7741,103.0355,22964.0
2021-08-02 10:30:00,114.28,114.4,114.1,114.13,18932.0,103.0085,103.1166,102.8462,102.8733,18932.0
2021-08-02 10:40:00,114.09,114.19,114.03,114.16,14556.0,102.8372,102.9273,102.7831,102.9003,14556.0
2021-08-02 10:50:00,114.14,114.2,114.01,114.14,13677.0,102.8823,102.9363,102.7651,102.8823,13677.0
2021-08-02 11:00:00,114.15,114.38,114.06,114.38,13018.0,102.8913,103.0986,102.8102,103.0986,13018.0
2021-08-02 11:10:00,114.36,114.42,114.28,114.32,11525.0,103.0806,103.1346,103.0085,103.0445,11525.0
2021-08-02 11:20:00,114.31,114.41,114.25,114.3,14525.0,103.0355,103.1256,102.9814,103.0265,14525.0
2021-08-02 11:30:00,114.3,114.42,114.24,114.27,11237.0,103.0265,103.1346,102.9724,102.9994,11237.0
2021-08-02 11:40:00,114.3,114.35,114.15,114.17,13143.0,103.0265,103.0716,102.8913,102.9093,13143.0
2021-08-02 11:50:00,114.16,114.16,113.98,113.98,21037.0,102.9003,102.9003,102.738,102.738,21037.0
2021-08-02 12:00:00,113.97,113.99,113.85,113.88,16232.0,102.729,102.7471,102.6209,102.6479,16232.0
2021-08-02 12:10:00,113.89,113.99,113.83,113.87,9745.0,102.6569,102.7471,102.6028,102.6389,9745.0
2021-08-02 12:20:00,113.86,113.94,113.86,113.9,11895.0,102.6299,102.702,102.6299,102.6659,11895.0
2021-08-02 12:30:00,113.91,113.96,113.85,113.86,10329.0,102.675,102.72,102.6209,102.6299,10329.0
2021-08-02 12:40:00,113.85,113.87,113.72,113.73,11323.0,102.6209,102.6389,102.5037,102.5127,11323.0
2021-08-02 12:50:00,113.72,113.72,113.62,113.69,7918.0,102.5037,102.5037,102.4136,102.4767,7918.0
2021-08-02 13:00:00,113.69,113.81,113.67,113.81,5287.0,102.4767,102.5848,102.4586,102.5848,5287.0
2021-08-02 13:10:00,113.77,113.81,113.69,113.79,9600.0,102.5488,102.5848,102.4767,102.5668,9600.0
2021-08-02 13:20:00,113.78,113.79,113.65,113.66,8082.0,102.5578,102.5668,102.4406,102.4496,8082.0
2021-08-02 13:30:00,113.65,113.68,113.46,113.5,11565.0,102.4406,102.4676,102.2693,102.3054,11565.0
2021-08-02 13:40:00,113.49,113.54,113.45,113.49,8689.0,102.2964,102.3414,102.2603,102.2964,8689.0
2021-08-02 13:50:00,113.5,113.6,113.5,113.56,8135.0,102.3054,102.3955,102.3054,102.3595,8135.0
2021-08-02 14:00:00,113.56,113.56,113.4,113.41,31521.0,102.3595,102.3595,102.2153,102.2243,31521.0
2021-08-02 14:10:00,113.42,113.55,113.42,113.53,8343.0,102.2333,102.3505,102.2333,102.3324,8343.0
2021-08-02 14:20:00,113.54,113.55,113.46,113.5,11099.0,102.3414,102.3505,102.2693,102.3054,11099.0
2021-08-02 14:30:00,113.51,113.59,113.48,113.53,13035.0,102.3144,102.3865,102.2874,102.3324,13035.0
2021-08-02 14:40:00,113.52,113.61,113.5,113.6,9342.0,102.3234,102.4045,102.3054,102.3955,9342.0
2021-08-02 14:50:00,113.61,113.64,113.6,113.62,10936.0,102.4045,102.4316,102.3955,102.4136,10936.0
2021-08-02 15:00:00,113.61,113.61,113.38,113.43,10549.0,102.4045,102.4045,102.1972,102.2423,10549.0
2021-08-02 15:10:00,113.43,113.47,113.39,113.41,8868.0,102.2423,102.2783,102.2062,102.2243,8868.0
2021-08-02 15:20:00,113.41,113.42,113.3,113.33,27663.0,102.2243,102.2333,102.1251,102.1522,27663.0
2021-08-02 15:30:00,113.33,113.35,113.2,113.21,17811.0,102.1522,102.1702,102.035,102.044,17811.0
2021-08-02 15:40:00,113.21,113.27,113.17,113.18,29025.0,102.044,102.0981,102.0079,102.017,29025.0
2021-08-02 15:50:00,113.19,113.3,113.15,113.23,73438.0,102.026,102.1251,101.9899,102.062,73438.0
2021-08-03 09:30:00,113.37,113.37,112.78,112.8,26255.0,102.1882,102.1882,101.6564,101.6744,26255.0
2021-08-03 09:40:00,112.8,112.91,112.44,112.51,26495.0,101.6744,101.7736,101.3499,101.413,26495.0
2021-08-03 09:50:00,112.49,112.71,112.29,112.3,20368.0,101.395,101.5933,101.2147,101.2237,20368.0
2021-08-03 10:00:00,112.39,112.66,112.33,112.42,19329.0,101.3049,101.5482,101.2508,101.3319,19329.0
2021-08-03 10:10:00,112.38,112.93,112.38,112.86,21664.0,101.2959,101.7916,101.2959,101.7285,21664.0
2021-08-03 10:20:00,112.92,113.31,112.92,113.28,9690.0,101.7826,102.1341,101.7826,102.1071,9690.0
2021-08-03 10:30:00,113.27,113.45,113.26,113.45,17800.0,102.0981,102.2603,102.0891,102.2603,17800.0
2021-08-03 10:40:00,113.4,113.44,113.23,113.39,7346.0,102.2153,102.2513,102.062,102.2062,7346.0
2021-08-03 10:50:00,113.47,113.54,113.46,113.47,10749.0,102.2783,102.3414,102.2693,102.2783,10749.0
2021-08-03 11:00:00,113.47,113.47,113.21,113.4,21237.0,102.2783,102.2783,102.044,102.2153,21237.0
2021-08-03 11:10:00,113.42,113.63,113.42,113.53,14561.0,102.2333,102.4226,102.2333,102.3324,14561.0
2021-08-03 11:20:00,113.54,113.72,113.43,113.69,16518.0,102.3414,102.5037,102.2423,102.4767,16518.0
2021-08-03 11:30:00,113.71,113.95,113.7,113.9,9139.0,102.4947,102.711,102.4857,102.6659,9139.0
2021-08-03 11:40:00,113.89,114.23,113.88,114.12,12217.0,102.6569,102.9634,102.6479,102.8642,12217.0
2021-08-03 11:50:00,114.15,114.23,114.1,114.19,5742.0,102.8913,102.9634,102.8462,102.9273,5742.0
2021-08-03 12:00:00,114.18,114.21,114.0,114.02,8531.0,102.9183,102.9454,102.7561,102.7741,8531.0
2021-08-03 12:10:00,114.03,114.07,113.96,113.96,7053.0,102.7831,102.8192,102.72,102.72,7053.0
2021-08-03 12:20:00,113.97,114.07,113.97,114.02,9122.0,102.729,102.8192,102.729,102.7741,9122.0
2021-08-03 12:30:00,114.04,114.12,114.01,114.09,10583.0,102.7921,102.8642,102.7651,102.8372,10583.0
2021-08-03 12:40:00,114.09,114.14,114.05,114.08,9075.0,102.8372,102.8823,102.8011,102.8282,9075.0
2021-08-03 12:50:00,114.04,114.19,114.04,114.15,6123.0,102.7921,102.9273,102.7921,102.8913,6123.0
2021-08-03 13:00:00,114.17,114.32,114.17,114.3,10445.0,102.9093,103.0445,102.9093,103.0265,10445.0
2021-08-03 13:10:00,114.27,114.32,114.23,114.28,7328.0,102.9994,103.0445,102.9634,103.0085,7328.0
2021-08-03 13:20:00,114.3,114.48,114.3,114.48,6955.0,103.0265,103.1887,103.0265,103.1887,6955.0
2021-08-03 13:30:00,114.48,114.53,114.4,114.42,4338.0,103.1887,103.2338,103.1166,103.1346,4338.0
2021-08-03 13:40:00,114.41,114.41,114.29,114.34,9180.0,103.1256,103.1256,103.0175,103.0625,9180.0
2021-08-03 13:50:00,114.35,114.45,114.35,114.39,4868.0,103.0716,103.1617,103.0716,103.1076,4868.0
2021-08-03 14:00:00,114.43,114.58,114.42,114.53,5097.0,103.1437,103.2789,103.1346,103.2338,5097.0
2021-08-03 14:10:00,114.53,114.66,114.51,114.59,12468.0,103.2338,103.351,103.2158,103.2879,12468.0
2021-08-03 14:20:00,114.59,114.6,114.48,114.48,10263.0,103.2879,103.2969,103.1887,103.1887,10263.0
2021-08-03 14:30:00,114.5,114.56,114.48,114.56,9153.0,103.2068,103.2608,103.1887,103.2608,9153.0
2021-08-03 14:40:00,114.56,114.63,114.51,114.61,7409.0,103.2608,103.3239,103.2158,103.3059,7409.0
2021-08-03 14:50:00,114.59,114.7,114.55,114.7,6582.0,103.2879,103.387,103.2518,103.387,6582.0
2021-08-03 15:00:00,114.73,114.83,114.7,114.75,10985.0,103.4141,103.5042,103.387,103.4321,10985.0
2021-08-03 15:10:00,114.75,114.92,114.74,114.85,29742.0,103.4321,103.5853,103.4231,103.5222,29742.0
2021-08-03 15:20:00,114.84,114.96,114.8,114.8,16803.0,103.5132,103.6214,103.4772,103.4772,16803.0
2021-08-03 15:30:00,114.78,114.87,114.73,114.73,29181.0,103.4591,103.5403,103.4141,103.4141,29181.0
2021-08-03 15:40:00,114.73,114.76,114.65,114.7,26575.0,103.4141,103.4411,103.342,103.387,26575.0
2021-08-03 15:50:00,114.71,114.88,114.71,114.79,93330.0,103.396,103.5493,103.396,103.4682,93330.0
2021-08-04 09:30:00,114.59,114.86,113.93,113.93,24848.0,103.2879,103.5313,102.693,102.693,24848.0
2021-08-04 09:40:00,113.98,114.2,113.64,114.2,20511.0,102.738,102.9363,102.4316,102.9363,20511.0
2021-08-04 09:50:00,114.2,114.38,113.96,114.27,29503.0,102.9363,103.0986,102.72,102.9994,29503.0
2021-08-04 10:00:00,114.22,114.59,114.17,114.3,18437.0,102.9544,103.2879,102.9093,103.0265,18437.0
2021-08-04 10:10:00,114.27,114.43,114.06,114.06,11554.0,102.9994,103.1437,102.8102,102.8102,11554.0
2021-08-04 10:20:00,113.98,114.21,113.9,114.1,13964.0,102.738,102.9454,102.6659,102.8462,13964.0
2021-08-04 10:30:00,114.12,114.34,113.99,114.27,11386.0,102.8642,103.0625,102.7471,102.9994,11386.0
2021-08-04 10:40:00,114.27,114.42,114.14,114.27,12478.0,102.9994,103.1346,102.8823,102.9994,12478.0
2021-08-04 10:50:00,114.21,114.26,114.06,114.09,7934.0,102.9454,102.9904,102.8102,102.8372,7934.0
2021-08-04 11:00:00,114.08,114.38,113.94,114.3,10757.0,102.8282,103.0986,102.702,103.0265,10757.0
2021-08-04 11:10:00,114.37,114.38,114.17,114.21,9012.0,103.0896,103.0986,102.9093,102.9454,9012.0
2021-08-04 11:20:00,114.19,114.19,113.99,114.0,12693.0,102.9273,102.9273,102.7471,102.7561,12693.0
2021-08-04 11:30:00,114.02,114.08,113.9,113.96,10661.0,102.7741,102.8282,102.6659,102.72,10661.0
2021-08-04 11:40:00,113.96,114.08,113.88,114.04,7648.0,102.72,102.8282,102.6479,102.7921,7648.0
2021-08-04 11:50:00,114.0,114.19,113.97,114.18,6813.0,102.7561,102.9273,102.729,102.9183,6813.0
2021-08-04 12:00:00,114.16,114.3,114.14,114.26,7373.0,102.9003,103.0265,102.8823,102.9904,7373.0
2021-08-04 12:10:00,114.26,114.36,114.23,114.35,6073.0,102.9904,103.0806,102.9634,103.0716,6073.0
2021-08-04 12:20:00,114.3,114.3,114.09,114.1,8868.0,103.0265,103.0265,102.8372,102.8462,8868.0
2021-08-04 12:30:00,114.15,114.3,114.13,114.22,7569.0,102.8913,103.0265,102.8733,102.9544,7569.0
2021-08-04 12:40:00,114.19,114.22,114.09,114.22,8557.0,102.9273,102.9544,102.8372,102.9544,8557.0
2021-08-04 12:50:00,114.23,114.3,114.21,114.27,6307.0,102.9634,103.0265,102.9454,102.9994,6307.0
2021-08-04 13:00:00,114.28,114.51,114.28,114.49,4375.0,103.0085,103.2158,103.0085,103.1977,4375.0
2021-08-04 13:10:00,114.46,114.56,114.46,114.53,4902.0,103.1707,103.2608,103.1707,103.2338,4902.0
2021-08-04 13:20:00,114.52,114.66,114.51,114.58,10425.0,103.2248,103.351,103.2158,103.2789,10425.0
2021-08-04 13:30:00,114.59,114.6,114.38,114.41,11905.0,103.2879,103.2969,103.0986,103.1256,11905.0
2021-08-04 13:40:00,114.44,114.48,114.3,114.36,13313.0,103.1527,103.1887,103.0265,103.0806,13313.0
2021-08-04 13:50:00,114.35,114.41,114.28,114.32,20568.0,103.0716,103.1256,103.0085,103.0445,20568.0
2021-08-04 14:00:00,114.35,114.44,114.35,114.4,9287.0,103.0716,103.1527,103.0716,103.1166,9287.0
2021-08-04 14:10:00,114.4,114.48,114.36,114.45,10771.0,103.1166,103.1887,103.0806,103.1617,10771.0
2021-08-04 14:20:00,114.45,114.54,114.44,114.51,9129.0,103.1617,103.2428,103.1527,103.2158,9129.0
2021-08-04 14:30:00,114.49,114.51,114.44,114.51,7043.0,103.1977,103.2158,103.1527,103.2158,7043.0
2021-08-04 14:40:00,114.47,114.56,114.37,114.38,11365.0,103.1797,103.2608,103.0896,103.0986,11365.0
2021-08-04 14:50:00,114.33,114.39,114.31,114.35,7712.0,103.0535,103.1076,103.0355,103.0716,7712.0
2021-08-04 15:00:00,114.35,114.47,114.33,114.42,11041.0,103.0716,103.1797,103.0535,103.1346,11041.0
2021-08-04 15:10:00,114.43,114.46,114.27,114.46,9697.0,103.1437,103.1707,102.9994,103.1707,9697.0
2021-08-04 15:20:00,114.48,114.53,114.43,114.51,8675.0,103.1887,103.2338,103.1437,103.2158,8675.0
2021-08-04 15:30:00,114.5,114.54,114.41,114.48,20372.0,103.2068,103.2428,103.1256,103.1887,20372.0
2021-08-04 15:40:00,114.5,114.56,114.46,114.47,24473.0,103.2068,103.2608,103.1707,103.1797,24473.0
2021-08-04 15:50:00,114.47,114.57,114.25,114.25,86074.0,103.1797,103.2699,102.9814,102.9814,86074.0
2021-08-05 09:30:00,114.75,114.8,114.27,114.47,20581.0,103.4321,103.4772,102.9994,103.1797,20581.0
2021-08-05 09:40:00,114.47,114.8,114.46,114.58,5700.0,103.1797,103.4772,103.1707,103.2789,5700.0
2021-08-05 09:50:00,114.65,114.82,114.55,114.75,4887.0,103.342,103.4952,103.2518,103.4321,4887.0
2021-08-05 10:00:00,114.82,114.92,114.64,114.92,11931.0,103.4952,103.5853,103.333,103.5853,11931.0
2021-08-05 10:10:00,114.87,115.13,114.55,114.55,23157.0,103.5403,103.7746,103.2518,103.2518,23157.0
2021-08-05 10:20:00,114.56,114.58,114.3,114.3,39182.0,103.2608,103.2789,103.0265,103.0265,39182.0
2021-08-05 10:30:00,114.3,114.33,114.13,114.24,21557.0,103.0265,103.0535,102.8733,102.9724,21557.0
2021-08-05 10:40:00,114.27,114.86,114.25,114.78,16378.0,102.9994,103.5313,102.9814,103.4591,16378.0
2021-08-05 10:50:00,114.78,115.08,114.78,115.07,8828.0,103.4591,103.7296,103.4591,103.7205,8828.0
2021-08-05 11:00:00,115.04,115.12,114.95,114.97,17456.0,103.6935,103.7656,103.6124,103.6304,17456.0
2021-08-05 11:10:00,114.93,115.1,114.93,115.1,8103.0,103.5943,103.7476,103.5943,103.7476,8103.0
2021-08-05 11:20:00,115.11,115.15,115.05,115.09,6834.0,103.7566,103.7926,103.7025,103.7386,6834.0
2021-08-05 11:30:00,115.08,115.08,114.87,114.91,10676.0,103.7296,103.7296,103.5403,103.5763,10676.0
2021-08-05 11:40:00,114.9,114.95,114.84,114.88,12304.0,103.5673,103.6124,103.5132,103.5493,12304.0
2021-08-05 11:50:00,114.88,114.94,114.73,114.78,10974.0,103.5493,103.6034,103.4141,103.4591,10974.0
2021-08-05 12:00:00,114.79,114.87,114.76,114.87,11165.0,103.4682,103.5403,103.4411,103.5403,11165.0
2021-08-05 12:10:00,114.88,114.88,114.79,114.83,7101.0,103.5493,103.5493,103.4682,103.5042,7101.0
2021-08-05 12:20:00,114.83,114.86,114.81,114.86,6500.0,103.5042,103.5313,103.4862,103.5313,6500.0
2021-08-05 12:30:00,114.88,114.9,114.82,114.83,6722.0,103.5493,103.5673,103.4952,103.5042,6722.0
2021-08-05 12:40:00,114.84,114.84,114.69,114.69,9200.0,103.5132,103.5132,103.378,103.378,9200.0
2021-08-05 12:50:00,114.69,114.7,114.6,114.63,5032.0,103.378,103.387,103.2969,103.3239,5032.0
2021-08-05 13:00:00,114.61,114.8,114.61,114.75,8306.0,103.3059,103.4772,103.3059,103.4321,8306.0
2021-08-05 13:10:00,114.74,114.8,114.71,114.8,8042.0,103.4231,103.4772,103.396,103.4772,8042.0
2021-08-05 13:20:00,114.8,114.87,114.79,114.81,10621.0,103.4772,103.5403,103.4682,103.4862,10621.0
2021-08-05 13:30:00,114.81,114.87,114.79,114.83,8123.0,103.4862,103.5403,103.4682,103.5042,8123.0
2021-08-05 13:40:00,114.84,114.88,114.79,114.85,10063.0,103.5132,103.5493,103.4682,103.5222,10063.0
2021-08-05 13:50:00,114.86,114.9,114.84,114.88,5219.0,103.5313,103.5673,103.5132,103.5493,5219.0
2021-08-05 14:00:00,114.88,114.98,114.87,114.97,8672.0,103.5493,103.6394,103.5403,103.6304,8672.0
2021-08-05 14:10:00,114.99,115.01,114.92,114.95,6982.0,103.6484,103.6665,103.5853,103.6124,6982.0
2021-08-05 14:20:00,114.92,115.02,114.92,115.0,7771.0,103.5853,103.6755,103.5853,103.6574,7771.0
2021-08-05 14:30:00,114.99,115.09,114.97,115.09,5404.0,103.6484,103.7386,103.6304,103.7386,5404.0
2021-08-05 14:40:00,115.09,115.15,115.06,115.08,12638.0,103.7386,103.7926,103.7115,103.7296,12638.0
2021-08-05 14:50:00,115.07,115.2,115.07,115.18,15532.0,103.7205,103.8377,103.7205,103.8197,15532.0
2021-08-05 15:00:00,115.19,115.37,115.17,115.25,12875.0,103.8287,103.991,103.8107,103.8828,12875.0
2021-08-05 15:10:00,115.27,115.31,115.18,115.21,12860.0,103.9008,103.9369,103.8197,103.8467,12860.0
2021-08-05 15:20:00,115.21,115.24,115.19,115.24,9320.0,103.8467,103.8738,103.8287,103.8738,9320.0
2021-08-05 15:30:00,115.23,115.45,115.22,115.41,20746.0,103.8648,104.0631,103.8557,104.027,20746.0
2021-08-05 15:40:00,115.4,115.4,115.1,115.19,32151.0,104.018,104.018,103.7476,103.8287,32151.0
2021-08-05 15:50:00,115.2,115.3,115.15,115.3,90517.0,103.8377,103.9279,103.7926,103.9279,90517.0
2021-08-06 09:30:00,115.0,115.3,114.78,115.05,36449.0,103.6574,103.9279,103.4591,103.7025,36449.0
2021-08-06 09:40:00,115.05,115.1,114.85,114.92,15433.0,103.7025,103.7476,103.5222,103.5853,15433.0
2021-08-06 09:50:00,114.94,114.95,114.71,114.74,6905.0,103.6034,103.6124,103.396,103.4231,6905.0
2021-08-06 10:00:00,114.81,115.02,114.69,114.97,6338.0,103.4862,103.6755,103.378,103.6304,6338.0
2021-08-06 10:10:00,114.96,114.99,114.66,114.83,16248.0,103.6214,103.6484,103.351,103.5042,16248.0
2021-08-06 10:20:00,114.86,115.03,114.74,114.92,12903.0,103.5313,103.6845,103.4231,103.5853,12903.0
2021-08-06 10:30:00,114.91,114.96,114.84,114.91,11471.0,103.5763,103.6214,103.5132,103.5763,11471.0
2021-08-06 10:40:00,114.9,114.9,114.73,114.87,11730.0,103.5673,103.5673,103.4141,103.5403,11730.0
2021-08-06 10:50:00,114.88,114.94,114.72,114.94,5841.0,103.5493,103.6034,103.4051,103.6034,5841.0
2021-08-06 11:00:00,114.94,115.17,114.89,115.17,6922.0,103.6034,103.8107,103.5583,103.8107,6922.0
2021-08-06 11:10:00,115.25,115.27,115.12,115.17,7665.0,103.8828,103.9008,103.7656,103.8107,7665.0
2021-08-06 11:20:00,115.19,115.19,115.0,115.05,20486.0,103.8287,103.8287,103.6574,103.7025,20486.0
2021-08-06 11:30:00,115.04,115.1,115.01,115.05,7099.0,103.6935,103.7476,103.6665,103.7025,7099.0
2021-08-06 11:40:00,115.02,115.21,114.99,115.18,20062.0,103.6755,103.8467,103.6484,103.8197,20062.0
2021-08-06 11:50:00,115.23,115.34,115.15,115.31,17769.0,103.8648,103.9639,103.7926,103.9369,17769.0
2021-08-06 12:00:00,115.31,115.43,115.31,115.42,15836.0,103.9369,104.045,103.9369,104.036,15836.0
2021-08-06 12:10:00,115.41,115.42,115.27,115.3,16061.0,104.027,104.036,103.9008,103.9279,16061.0
2021-08-06 12:20:00,115.32,115.44,115.32,115.38,5125.0,103.9459,104.054,103.9459,104.0,5125.0
2021-08-06 12:30:00,115.4,115.51,115.36,115.49,7583.0,104.018,104.1171,103.9819,104.0991,7583.0
2021-08-06 12:40:00,115.49,115.57,115.46,115.54,9283.0,104.0991,104.1712,104.0721,104.1442,9283.0
2021-08-06 12:50:00,115.57,115.58,115.45,115.45,7976.0,104.1712,104.1802,104.0631,104.0631,7976.0
2021-08-06 13:00:00,115.44,115.47,115.27,115.28,10724.0,104.054,104.0811,103.9008,103.9098,10724.0
2021-08-06 13:10:00,115.3,115.36,115.25,115.35,7620.0,103.9279,103.9819,103.8828,103.9729,7620.0
2021-08-06 13:20:00,115.33,115.37,115.21,115.25,9624.0,103.9549,103.991,103.8467,103.8828,9624.0
2021-08-06 13:30:00,115.26,115.41,115.25,115.4,8247.0,103.8918,104.027,103.8828,104.018,8247.0
2021-08-06 13:40:00,115.38,115.42,115.33,115.4,11013.0,104.0,104.036,103.9549,104.018,11013.0
2021-08-06 13:50:00,115.41,115.42,115.33,115.34,9576.0,104.027,104.036,103.9549,103.9639,9576.0
2021-08-06 14:00:00,115.34,115.47,115.34,115.42,11339.0,103.9639,104.0811,103.9639,104.036,11339.0
2021-08-06 14:10:00,115.43,115.61,115.41,115.54,35958.0,104.045,104.2073,104.027,104.1442,35958.0
2021-08-06 14:20:00,115.54,115.58,115.52,115.58,7167.0,104.1442,104.1802,104.1262,104.1802,7167.0
2021-08-06 14:30:00,115.58,115.66,115.56,115.57,8196.0,104.1802,104.2523,104.1622,104.1712,8196.0
2021-08-06 14:40:00,115.56,115.56,115.45,115.46,10032.0,104.1622,104.1622,104.0631,104.0721,10032.0
2021-08-06 14:50:00,115.46,115.47,115.33,115.33,7637.0,104.0721,104.0811,103.9549,103.9549,7637.0
2021-08-06 15:00:00,115.33,115.52,115.33,115.52,8865.0,103.9549,104.1262,103.9549,104.1262,8865.0
2021-08-06 15:10:00,115.54,115.58,115.49,115.52,8933.0,104.1442,104.1802,104.0991,104.1262,8933.0
2021-08-06 15:20:00,115.53,115.55,115.45,115.53,11502.0,104.1352,104.1532,104.0631,104.1352,11502.0
2021-08-06 15:30:00,115.53,115.61,115.38,115.41,14152.0,104.1352,104.2073,104.0,104.027,14152.0
2021-08-06 15:40:00,115.42,115.46,115.32,115.37,23753.0,104.036,104.0721,103.9459,103.991,23753.0
2021-08-06 15:50:00,115.35,115.44,115.27,115.4,64903.0,103.9729,104.054,103.9008,104.018,64903.0
2021-08-09 09:30:00,114.94,115.69,114.94,115.52,29914.0,103.6034,104.2794,103.6034,104.1262,29914.0
2021-08-09 09:40:00,115.5,115.95,115.5,115.82,16382.0,104.1081,104.5137,104.1081,104.3966,16382.0
2021-08-09 09:50:00,115.79,115.79,115.45,115.46,5676.0,104.3695,104.3695,104.0631,104.0721,5676.0
2021-08-09 10:00:00,115.49,115.49,115.27,115.31,6447.0,104.0991,104.0991,103.9008,103.9369,6447.0
2021-08-09 10:10:00,115.32,115.38,115.23,115.32,7006.0,103.9459,104.0,103.8648,103.9459,7006.0
2021-08-09 10:20:00,115.36,115.37,115.11,115.18,10927.0,103.9819,103.991,103.7566,103.8197,10927.0
2021-08-09 10:30:00,115.16,115.28,115.07,115.27,7256.0,103.8017,103.9098,103.7205,103.9008,7256.0
2021-08-09 10:40:00,115.28,115.29,115.12,115.12,8600.0,103.9098,103.9188,103.7656,103.7656,8600.0
2021-08-09 10:50:00,115.12,115.18,114.94,114.96,10138.0,103.7656,103.8197,103.6034,103.6214,10138.0
2021-08-09 11:00:00,115.0,115.02,114.68,114.69,15612.0,103.6574,103.6755,103.369,103.378,15612.0
2021-08-09 11:10:00,114.68,114.72,114.61,114.62,12620.0,103.369,103.4051,103.3059,103.3149,12620.0
2021-08-09 11:20:00,114.62,114.63,114.44,114.56,6600.0,103.3149,103.3239,103.1527,103.2608,6600.0
2021-08-09 11:30:00,114.59,114.78,114.59,114.64,9816.0,103.2879,103.4591,103.2879,103.333,9816.0
2021-08-09 11:40:00,114.62,114.82,114.62,114.64,5710.0,103.3149,103.4952,103.3149,103.333,5710.0
2021-08-09 11:50:00,114.67,114.79,114.65,114.75,7096.0,103.36,103.4682,103.342,103.4321,7096.0
2021-08-09 12:00:00,114.73,114.77,114.63,114.64,9136.0,103.4141,103.4501,103.3239,103.333,9136.0
2021-08-09 12:10:00,114.64,114.66,114.5,114.5,6413.0,103.333,103.351,103.2068,103.2068,6413.0
2021-08-09 12:20:00,114.48,114.53,114.42,114.46,10978.0,103.1887,103.2338,103.1346,103.1707,10978.0
2021-08-09 12:30:00,114.46,114.6,114.46,114.6,8504.0,103.1707,103.2969,103.1707,103.2969,8504.0
2021-08-09 12:40:00,114.65,114.65,114.51,114.57,7217.0,103.342,103.342,103.2158,103.2699,7217.0
2021-08-09 12:50:00,114.59,114.74,114.58,114.73,4807.0,103.2879,103.4231,103.2789,103.4141,4807.0
2021-08-09 13:00:00,114.75,114.89,114.74,114.83,5091.0,103.4321,103.5583,103.4231,103.5042,5091.0
2021-08-09 13:10:00,114.85,114.92,114.79,114.8,7683.0,103.5222,103.5853,103.4682,103.4772,7683.0
2021-08-09 13:20:00,114.8,114.95,114.79,114.93,5286.0,103.4772,103.6124,103.4682,103.5943,5286.0
2021-08-09 13:30:00,114.91,114.96,114.88,114.9,6526.0,103.5763,103.6214,103.5493,103.5673,6526.0
2021-08-09 13:40:00,114.91,114.97,114.86,114.9,7773.0,103.5763,103.6304,103.5313,103.5673,7773.0
2021-08-09 13:50:00,114.91,114.93,114.87,114.88,6406.0,103.5763,103.5943,103.5403,103.5493,6406.0
2021-08-09 14:00:00,114.88,114.9,114.83,114.87,9557.0,103.5493,103.5673,103.5042,103.5403,9557.0
2021-08-09 14:10:00,114.85,115.03,114.83,115.01,15115.0,103.5222,103.6845,103.5042,103.6665,15115.0
2021-08-09 14:20:00,115.02,115.07,114.98,115.06,5336.0,103.6755,103.7205,103.6394,103.7115,5336.0
2021-08-09 14:30:00,115.06,115.15,115.05,115.13,9009.0,103.7115,103.7926,103.7025,103.7746,9009.0
2021-08-09 14:40:00,115.15,115.15,115.01,115.06,10936.0,103.7926,103.7926,103.6665,103.7115,10936.0
2021-08-09 14:50:00,115.03,115.04,114.93,115.02,6964.0,103.6845,103.6935,103.5943,103.6755,6964.0
2021-08-09 15:00:00,115.02,115.02,114.94,115.01,6640.0,103.6755,103.6755,103.6034,103.6665,6640.0
2021-08-09 15:10:00,115.02,115.14,115.01,115.03,23554.0,103.6755,103.7836,103.6665,103.6845,23554.0
2021-08-09 15:20:00,115.03,115.09,114.97,115.08,10451.0,103.6845,103.7386,103.6304,103.7296,10451.0
2021-08-09 15:30:00,115.04,115.22,115.04,115.2,16312.0,103.6935,103.8557,103.6935,103.8377,16312.0
2021-08-09 15:40:00,115.19,115.33,115.14,115.33,19995.0,103.8287,103.9549,103.7836,103.9549,19995.0
2021-08-09 15:50:00,115.26,115.26,115.13,115.17,67465.0,103.8918,103.8918,103.7746,103.8107,67465.0
2021-08-10 09:30:00,115.17,115.32,114.72,115.0,20565.0,103.8107,103.9459,103.4051,103.6574,20565.0
2021-08-10 09:40:00,115.09,115.27,114.95,115.05,6434.0,103.7386,103.9008,103.6124,103.7025,6434.0
2021-08-10 09:50:00,115.12,115.28,115.05,115.24,4704.0,103.7656,103.9098,103.7025,103.8738,4704.0
2021-08-10 10:00:00,115.24,115.56,115.24,115.56,4341.0,103.8738,104.1622,103.8738,104.1622,4341.0
2021-08-10 10:10:00,115.55,115.8,115.5,115.74,9461.0,104.1532,104.3785,104.1081,104.3245,9461.0
2021-08-10 10:20:00,115.74,115.94,115.64,115.75,9957.0,104.3245,104.5047,104.2343,104.3335,9957.0
2021-08-10 10:30:00,115.7,115.71,115.34,115.5,8319.0,104.2884,104.2974,103.9639,104.1081,8319.0
2021-08-10 10:40:00,115.44,115.51,115.11,115.51,7137.0,104.054,104.1171,103.7566,104.1171,7137.0
2021-08-10 10:50:00,115.47,115.52,115.19,115.39,21509.0,104.0811,104.1262,103.8287,104.009,21509.0
2021-08-10 11:00:00,115.33,115.41,115.23,115.33,10740.0,103.9549,104.027,103.8648,103.9549,10740.0
2021-08-10 11:10:00,115.31,115.35,115.23,115.32,8804.0,103.9369,103.9729,103.8648,103.9459,8804.0
2021-08-10 11:20:00,115.36,115.59,115.31,115.55,7720.0,103.9819,104.1893,103.9369,104.1532,7720.0
2021-08-10 11:30:00,115.55,115.56,115.41,115.51,21659.0,104.1532,104.1622,104.027,104.1171,21659.0
2021-08-10 11:40:00,115.52,115.68,115.51,115.55,7728.0,104.1262,104.2704,104.1171,104.1532,7728.0
2021-08-10 11:50:00,115.53,115.63,115.49,115.55,68173.0,104.1352,104.2253,104.0991,104.1532,68173.0
2021-08-10 12:00:00,115.55,115.55,115.29,115.41,16662.0,104.1532,104.1532,103.9188,104.027,16662.0
2021-08-10 12:10:00,115.38,115.41,115.12,115.23,20589.0,104.0,104.027,103.7656,103.8648,20589.0
2021-08-10 12:20:00,115.23,115.32,115.02,115.04,10298.0,103.8648,103.9459,103.6755,103.6935,10298.0
2021-08-10 12:30:00,115.04,115.1,115.0,115.08,9030.0,103.6935,103.7476,103.6574,103.7296,9030.0
2021-08-10 12:40:00,115.05,115.11,114.96,115.05,7718.0,103.7025,103.7566,103.6214,103.7025,7718.0
2021-08-10 12:50:00,115.07,115.19,115.06,115.14,10344.0,103.7205,103.8287,103.7115,103.7836,10344.0
2021-08-10 13:00:00,115.15,115.24,115.14,115.18,9994.0,103.7926,103.8738,103.7836,103.8197,9994.0
2021-08-10 13:10:00,115.14,115.2,115.12,115.19,10230.0,103.7836,103.8377,103.7656,103.8287,10230.0
2021-08-10 13:20:00,115.18,115.22,115.11,115.2,7181.0,103.8197,103.8557,103.7566,103.8377,7181.0
2021-08-10 13:30:00,115.2,115.33,115.19,115.33,8055.0,103.8377,103.9549,103.8287,103.9549,8055.0
2021-08-10 13:40:00,115.32,115.35,115.14,115.18,12699.0,103.9459,103.9729,103.7836,103.8197,12699.0
2021-08-10 13:50:00,115.18,115.46,115.18,115.46,49356.0,103.8197,104.0721,103.8197,104.0721,49356.0
2021-08-10 14:00:00,115.43,115.56,115.41,115.54,20814.0,104.045,104.1622,104.027,104.1442,20814.0
2021-08-10 14:10:00,115.54,115.61,115.47,115.55,7129.0,104.1442,104.2073,104.0811,104.1532,7129.0
2021-08-10 14:20:00,115.59,115.65,115.55,115.65,7053.0,104.1893,104.2433,104.1532,104.2433,7053.0
2021-08-10 14:30:00,115.63,115.7,115.62,115.66,8506.0,104.2253,104.2884,104.2163,104.2523,8506.0
2021-08-10 14:40:00,115.7,115.7,115.56,115.64,9029.0,104.2884,104.2884,104.1622,104.2343,9029.0
2021-08-10 14:50:00,115.62,115.82,115.61,115.79,11534.0,104.2163,104.3966,104.2073,104.3695,11534.0
2021-08-10 15:00:00,115.79,115.79,115.6,115.7,8910.0,104.3695,104.3695,104.1983,104.2884,8910.0
2021-08-10 15:10:00,115.71,115.79,115.68,115.72,9876.0,104.2974,104.3695,104.2704,104.3064,9876.0
2021-08-10 15:20:00,115.72,115.88,115.71,115.88,12449.0,104.3064,104.4506,104.2974,104.4506,12449.0
2021-08-10 15:30:00,115.89,115.89,115.73,115.83,19165.0,104.4597,104.4597,104.3154,104.4056,19165.0
2021-08-10 15:40:00,115.83,115.85,115.71,115.8,21414.0,104.4056,104.4236,104.2974,104.3785,21414.0
2021-08-10 15:50:00,115.8,115.9,115.75,115.85,47931.0,104.3785,104.4687,104.3335,104.4236,47931.0
2021-08-11 09:30:00,116.11,116.21,115.8,115.97,10960.0,104.658,104.7481,104.3785,104.5318,10960.0
2021-08-11 09:40:00,115.98,116.33,115.81,116.27,4633.0,104.5408,104.8563,104.3876,104.8022,4633.0
2021-08-11 09:50:00,116.31,116.53,116.27,116.4,54958.0,104.8382,105.0365,104.8022,104.9194,54958.0
2021-08-11 10:00:00,116.36,116.48,116.08,116.48,7137.0,104.8833,104.9915,104.6309,104.9915,7137.0
2021-08-11 10:10:00,116.46,116.63,116.39,116.57,6768.0,104.9734,105.1267,104.9103,105.0726,6768.0
2021-08-11 10:20:00,116.57,116.57,116.31,116.35,10852.0,105.0726,105.0726,104.8382,104.8743,10852.0
2021-08-11 10:30:00,116.37,116.4,116.18,116.36,14393.0,104.8923,104.9194,104.7211,104.8833,14393.0
2021-08-11 10:40:00,116.36,116.46,116.27,116.34,9796.0,104.8833,104.9734,104.8022,104.8653,9796.0
2021-08-11 10:50:00,116.36,116.58,116.32,116.56,10182.0,104.8833,105.0816,104.8473,105.0636,10182.0
2021-08-11 11:00:00,116.56,116.76,116.49,116.74,10922.0,105.0636,105.2439,105.0005,105.2258,10922.0
2021-08-11 11:10:00,116.73,116.98,116.68,116.84,12924.0,105.2168,105.4422,105.1717,105.316,12924.0
2021-08-11 11:20:00,116.85,116.93,116.59,116.74,22401.0,105.325,105.3971,105.0906,105.2258,22401.0
2021-08-11 11:30:00,116.73,116.98,116.67,116.97,24225.0,105.2168,105.4422,105.1627,105.4331,24225.0
2021-08-11 11:40:00,116.92,116.93,116.84,116.88,6812.0,105.3881,105.3971,105.316,105.352,6812.0
2021-08-11 11:50:00,116.88,116.99,116.88,116.92,8006.0,105.352,105.4512,105.352,105.3881,8006.0
2021-08-11 12:00:00,116.96,117.11,116.91,116.94,11744.0,105.4241,105.5593,105.3791,105.4061,11744.0
2021-08-11 12:10:00,116.95,117.1,116.94,117.02,5615.0,105.4151,105.5503,105.4061,105.4782,5615.0
2021-08-11 12:20:00,117.01,117.01,116.75,116.75,53816.0,105.4692,105.4692,105.2348,105.2348,53816.0
2021-08-11 12:30:00,116.77,116.79,116.62,116.63,7133.0,105.2529,105.2709,105.1177,105.1267,7133.0
2021-08-11 12:40:00,116.64,116.64,116.49,116.57,3597.0,105.1357,105.1357,105.0005,105.0726,3597.0
2021-08-11 12:50:00,116.55,116.66,116.54,116.57,4843.0,105.0546,105.1537,105.0456,105.0726,4843.0
2021-08-11 13:00:00,116.57,116.78,116.56,116.78,41680.0,105.0726,105.2619,105.0636,105.2619,41680.0
2021-08-11 13:10:00,116.81,116.85,116.73,116.78,5545.0,105.2889,105.325,105.2168,105.2619,5545.0
2021-08-11 13:20:00,116.75,116.82,116.69,116.73,12994.0,105.2348,105.2979,105.1808,105.2168,12994.0
2021-08-11 13:30:00,116.73,116.73,116.5,116.58,5641.0,105.2168,105.2168,105.0095,105.0816,5641.0
2021-08-11 13:40:00,116.61,116.81,116.6,116.71,5047.0,105.1086,105.2889,105.0996,105.1988,5047.0
2021-08-11 13:50:00,116.73,116.81,116.71,116.72,7103.0,105.2168,105.2889,105.1988,105.2078,7103.0
2021-08-11 14:00:00,116.75,116.84,116.71,116.8,5500.0,105.2348,105.316,105.1988,105.2799,5500.0
2021-08-11 14:10:00,116.8,116.85,116.72,116.74,5731.0,105.2799,105.325,105.2078,105.2258,5731.0
2021-08-11 14:20:00,116.73,116.77,116.67,116.74,7251.0,105.2168,105.2529,105.1627,105.2258,7251.0
2021-08-11 14:30:00,116.77,116.85,116.77,116.79,10609.0,105.2529,105.325,105.2529,105.2709,10609.0
2021-08-11 14:40:00,116.8,116.84,116.69,116.74,11910.0,105.2799,105.316,105.1808,105.2258,11910.0
2021-08-11 14:50:00,116.73,116.89,116.72,116.87,12623.0,105.2168,105.361,105.2078,105.343,12623.0
2021-08-11 15:00:00,116.88,116.88,116.74,116.75,5313.0,105.352,105.352,105.2258,105.2348,5313.0
2021-08-11 15:10:00,116.77,116.82,116.73,116.75,16364.0,105.2529,105.2979,105.2168,105.2348,16364.0
2021-08-11 15:20:00,116.75,116.91,116.75,116.88,12248.0,105.2348,105.3791,105.2348,105.352,12248.0
2021-08-11 15:30:00,116.86,116.88,116.79,116.82,14832.0,105.334,105.352,105.2709,105.2979,14832.0
2021-08-11 15:40:00,116.81,116.91,116.75,116.9,20985.0,105.2889,105.3791,105.2348,105.37,20985.0
2021-08-11 15:50:00,116.87,116.94,116.74,116.77,72074.0,105.343,105.4061,105.2258,105.2529,72074.0
2021-08-12 09:30:00,116.53,116.77,116.26,116.38,28212.0,105.0365,105.2529,104.7932,104.9013,28212.0
2021-08-12 09:40:00,116.46,116.77,116.44,116.63,5727.0,104.9734,105.2529,104.9554,105.1267,5727.0
2021-08-12 09:50:00,116.6,116.6,116.46,116.5,10178.0,105.0996,105.0996,104.9734,105.0095,10178.0
2021-08-12 10:00:00,116.55,116.59,116.28,116.34,12003.0,105.0546,105.0906,104.8112,104.8653,12003.0
2021-08-12 10:10:00,116.35,116.51,116.34,116.46,11321.0,104.8743,105.0185,104.8653,104.9734,11321.0
2021-08-12 10:20:00,116.52,116.8,116.51,116.7,7145.0,105.0275,105.2799,105.0185,105.1898,7145.0
2021-08-12 10:30:00,116.69,116.77,116.6,116.69,7764.0,105.1808,105.2529,105.0996,105.1808,7764.0
2021-08-12 10:40:00,116.69,116.87,116.69,116.86,2361.0,105.1808,105.343,105.1808,105.334,2361.0
2021-08-12 10:50:00,116.84,116.87,116.77,116.87,4159.0,105.316,105.343,105.2529,105.343,4159.0
2021-08-12 11:00:00,116.81,116.81,116.47,116.53,3992.0,105.2889,105.2889,104.9825,105.0365,3992.0
2021-08-12 11:10:00,116.55,116.55,116.41,116.51,6748.0,105.0546,105.0546,104.9284,105.0185,6748.0
2021-08-12 11:20:00,116.51,116.63,116.5,116.57,4722.0,105.0185,105.1267,105.0095,105.0726,4722.0
2021-08-12 11:30:00,116.52,116.56,116.48,116.48,3730.0,105.0275,105.0636,104.9915,104.9915,3730.0
2021-08-12 11:40:00,116.48,116.49,116.39,116.39,5688.0,104.9915,105.0005,104.9103,104.9103,5688.0
2021-08-12 11:50:00,116.38,116.39,116.3,116.31,8976.0,104.9013,104.9103,104.8292,104.8382,8976.0
2021-08-12 12:00:00,116.32,116.4,116.24,116.35,20017.0,104.8473,104.9194,104.7751,104.8743,20017.0
2021-08-12 12:10:00,116.37,116.5,116.35,116.36,8675.0,104.8923,105.0095,104.8743,104.8833,8675.0
2021-08-12 12:20:00,116.37,116.38,116.25,116.38,6697.0,104.8923,104.9013,104.7842,104.9013,6697.0
2021-08-12 12:30:00,116.4,116.4,116.3,116.32,6450.0,104.9194,104.9194,104.8292,104.8473,6450.0
2021-08-12 12:40:00,116.35,116.48,116.31,116.47,5259.0,104.8743,104.9915,104.8382,104.9825,5259.0
2021-08-12 12:50:00,116.44,116.5,116.42,116.48,3326.0,104.9554,105.0095,104.9374,104.9915,3326.0
2021-08-12 13:00:00,116.49,116.5,116.36,116.41,6297.0,105.0005,105.0095,104.8833,104.9284,6297.0
2021-08-12 13:10:00,116.4,116.44,116.35,116.43,8425.0,104.9194,104.9554,104.8743,104.9464,8425.0
2021-08-12 13:20:00,116.46,116.59,116.46,116.52,4617.0,104.9734,105.0906,104.9734,105.0275,4617.0
2021-08-12 13:30:00,116.5,116.52,116.44,116.5,11374.0,105.0095,105.0275,104.9554,105.0095,11374.0
2021-08-12 13:40:00,116.48,116.57,116.4,116.41,4863.0,104.9915,105.0726,104.9194,104.9284,4863.0
2021-08-12 13:50:00,116.4,116.41,116.34,116.35,6967.0,104.9194,104.9284,104.8653,104.8743,6967.0
2021-08-12 14:00:00,116.35,116.4,116.33,116.34,6396.0,104.8743,104.9194,104.8563,104.8653,6396.0
2021-08-12 14:10:00,116.34,116.35,116.31,116.34,8574.0,104.8653,104.8743,104.8382,104.8653,8574.0
2021-08-12 14:20:00,116.33,116.41,116.32,116.41,5626.0,104.8563,104.9284,104.8473,104.9284,5626.0
2021-08-12 14:30:00,116.4,116.51,116.39,116.49,8188.0,104.9194,105.0185,104.9103,105.0005,8188.0
2021-08-12 14:40:00,116.49,116.49,116.42,116.47,7318.0,105.0005,105.0005,104.9374,104.9825,7318.0
2021-08-12 14:50:00,116.46,116.54,116.42,116.53,7882.0,104.9734,105.0456,104.9374,105.0365,7882.0
2021-08-12 15:00:00,116.53,116.53,116.43,116.45,9675.0,105.0365,105.0365,104.9464,104.9644,9675.0
2021-08-12 15:10:00,116.45,116.53,116.45,116.52,11562.0,104.9644,105.0365,104.9644,105.0275,11562.0
2021-08-12 15:20:00,116.5,116.53,116.45,116.52,12079.0,105.0095,105.0365,104.9644,105.0275,12079.0
2021-08-12 15:30:00,116.51,116.61,116.5,116.6,17917.0,105.0185,105.1086,105.0095,105.0996,17917.0
2021-08-12 15:40:00,116.6,116.62,116.51,116.53,17938.0,105.0996,105.1177,105.0185,105.0365,17938.0
2021-08-12 15:50:00,116.51,116.64,116.45,116.5,75432.0,105.0185,105.1357,104.9644,105.0095,75432.0
2021-08-13 09:30:00,116.49,116.52,116.31,116.49,23189.0,105.0005,105.0275,104.8382,105.0005,23189.0
2021-08-13 09:40:00,116.54,116.8,116.47,116.74,8081.0,105.0456,105.2799,104.9825,105.2258,8081.0
2021-08-13 09:50:00,116.68,117.21,116.65,117.12,11147.0,105.1717,105.6495,105.1447,105.5683,11147.0
2021-08-13 10:00:00,117.05,117.12,116.86,116.95,7059.0,105.5053,105.5683,105.334,105.4151,7059.0
2021-08-13 10:10:00,116.97,117.2,116.91,117.14,4900.0,105.4331,105.6405,105.3791,105.5864,4900.0
2021-08-13 10:20:00,117.1,117.17,116.89,117.01,7887.0,105.5503,105.6134,105.361,105.4692,7887.0
2021-08-13 10:30:00,117.05,117.17,117.03,117.13,2950.0,105.5053,105.6134,105.4872,105.5774,2950.0
2021-08-13 10:40:00,117.11,117.25,117.07,117.2,4853.0,105.5593,105.6855,105.5233,105.6405,4853.0
2021-08-13 10:50:00,117.22,117.32,117.19,117.31,4792.0,105.6585,105.7486,105.6314,105.7396,4792.0
2021-08-13 11:00:00,117.32,117.33,117.17,117.25,5659.0,105.7486,105.7576,105.6134,105.6855,5659.0
2021-08-13 11:10:00,117.27,117.35,117.18,117.18,4812.0,105.7036,105.7757,105.6224,105.6224,4812.0
2021-08-13 11:20:00,117.19,117.33,117.17,117.29,26194.0,105.6314,105.7576,105.6134,105.7216,26194.0
2021-08-13 11:30:00,117.34,117.35,117.25,117.32,17162.0,105.7666,105.7757,105.6855,105.7486,17162.0
2021-08-13 11:40:00,117.32,117.38,117.31,117.33,4639.0,105.7486,105.8027,105.7396,105.7576,4639.0
2021-08-13 11:50:00,117.32,117.37,117.22,117.22,3426.0,105.7486,105.7937,105.6585,105.6585,3426.0
2021-08-13 12:00:00,117.23,117.28,117.18,117.24,6529.0,105.6675,105.7126,105.6224,105.6765,6529.0
2021-08-13 12:10:00,117.25,117.28,117.12,117.13,15390.0,105.6855,105.7126,105.5683,105.5774,15390.0
2021-08-13 12:20:00,117.13,117.17,117.09,117.11,4426.0,105.5774,105.6134,105.5413,105.5593,4426.0
2021-08-13 12:30:00,117.11,117.13,117.05,117.11,5300.0,105.5593,105.5774,105.5053,105.5593,5300.0
2021-08-13 12:40:00,117.1,117.2,117.1,117.12,15977.0,105.5503,105.6405,105.5503,105.5683,15977.0
2021-08-13 12:50:00,117.12,117.16,117.08,117.16,6049.0,105.5683,105.6044,105.5323,105.6044,6049.0
2021-08-13 13:00:00,117.17,117.17,117.09,117.09,2015.0,105.6134,105.6134,105.5413,105.5413,2015.0
2021-08-13 13:10:00,117.08,117.08,117.02,117.06,4134.0,105.5323,105.5323,105.4782,105.5143,4134.0
2021-08-13 13:20:00,117.04,117.07,117.01,117.04,7045.0,105.4962,105.5233,105.4692,105.4962,7045.0
2021-08-13 13:30:00,117.06,117.08,117.05,117.08,8889.0,105.5143,105.5323,105.5053,105.5323,8889.0
2021-08-13 13:40:00,117.07,117.19,117.07,117.17,17997.0,105.5233,105.6314,105.5233,105.6134,17997.0
2021-08-13 13:50:00,117.15,117.17,117.12,117.15,3040.0,105.5954,105.6134,105.5683,105.5954,3040.0
2021-08-13 14:00:00,117.13,117.19,117.1,117.15,4326.0,105.5774,105.6314,105.5503,105.5954,4326.0
2021-08-13 14:10:00,117.15,117.18,117.14,117.17,2378.0,105.5954,105.6224,105.5864,105.6134,2378.0
2021-08-13 14:20:00,117.17,117.19,117.15,117.17,3290.0,105.6134,105.6314,105.5954,105.6134,3290.0
2021-08-13 14:30:00,117.17,117.18,117.12,117.14,5225.0,105.6134,105.6224,105.5683,105.5864,5225.0
2021-08-13 14:40:00,117.13,117.14,117.01,117.03,6615.0,105.5774,105.5864,105.4692,105.4872,6615.0
2021-08-13 14:50:00,117.02,117.09,117.02,117.08,15633.0,105.4782,105.5413,105.4782,105.5323,15633.0
2021-08-13 15:00:00,117.09,117.13,117.07,117.1,5061.0,105.5413,105.5774,105.5233,105.5503,5061.0
2021-08-13 15:10:00,117.1,117.13,117.03,117.06,6634.0,105.5503,105.5774,105.4872,105.5143,6634.0
2021-08-13 15:20:00,117.06,117.08,117.01,117.06,5504.0,105.5143,105.5323,105.4692,105.5143,5504.0
2021-08-13 15:30:00,117.07,117.27,117.07,117.23,32920.0,105.5233,105.7036,105.5233,105.6675,32920.0
2021-08-13 15:40:00,117.24,117.24,117.09,117.18,9188.0,105.6765,105.6765,105.5413,105.6224,9188.0
2021-08-13 15:50:00,117.18,117.21,116.92,117.18,74191.0,105.6224,105.6495,105.3881,105.6224,74191.0
2021-08-16 09:30:00,117.0,117.0,116.5,116.53,28415.0,105.4602,105.4602,105.0095,105.0365,28415.0
2021-08-16 09:40:00,116.54,116.94,116.45,116.85,14937.0,105.0456,105.4061,104.9644,105.325,14937.0
2021-08-16 09:50:00,116.83,117.13,116.76,117.05,27166.0,105.3069,105.5774,105.2439,105.5053,27166.0
2021-08-16 10:00:00,117.05,117.17,116.93,117.17,23089.0,105.5053,105.6134,105.3971,105.6134,23089.0
2021-08-16 10:10:00,117.17,117.46,117.14,117.29,13867.0,105.6134,105.8748,105.5864,105.7216,13867.0
2021-08-16 10:20:00,117.25,117.32,117.09,117.23,15956.0,105.6855,105.7486,105.5413,105.6675,15956.0
2021-08-16 10:30:00,117.32,117.34,116.93,117.02,9514.0,105.7486,105.7666,105.3971,105.4782,9514.0
2021-08-16 10:40:00,117.04,117.26,117.0,117.26,8507.0,105.4962,105.6945,105.4602,105.6945,8507.0
2021-08-16 10:50:00,117.19,117.34,117.12,117.17,25037.0,105.6314,105.7666,105.5683,105.6134,25037.0
2021-08-16 11:00:00,117.28,117.56,117.28,117.53,6251.0,105.7126,105.9649,105.7126,105.9379,6251.0
2021-08-16 11:10:00,117.49,117.55,117.46,117.51,3751.0,105.9019,105.9559,105.8748,105.9199,3751.0
2021-08-16 11:20:00,117.55,117.65,117.54,117.62,9815.0,105.9559,106.0461,105.9469,106.019,9815.0
2021-08-16 11:30:00,117.62,117.8,117.62,117.8,6112.0,106.019,106.1813,106.019,106.1813,6112.0
2021-08-16 11:40:00,117.79,117.9,117.77,117.82,4413.0,106.1723,106.2714,106.1542,106.1993,4413.0
2021-08-16 11:50:00,117.8,117.81,117.67,117.72,2165.0,106.1813,106.1903,106.0641,106.1092,2165.0
2021-08-16 12:00:00,117.73,117.74,117.67,117.68,5541.0,106.1182,106.1272,106.0641,106.0731,5541.0
2021-08-16 12:10:00,117.68,117.78,117.54,117.78,9058.0,106.0731,106.1632,105.9469,106.1632,9058.0
2021-08-16 12:20:00,117.75,117.84,117.73,117.79,11065.0,106.1362,106.2173,106.1182,106.1723,11065.0
2021-08-16 12:30:00,117.77,117.78,117.56,117.56,6902.0,106.1542,106.1632,105.9649,105.9649,6902.0
2021-08-16 12:40:00,117.58,117.7,117.52,117.68,11141.0,105.983,106.0911,105.9289,106.0731,11141.0
2021-08-16 12:50:00,117.73,117.81,117.72,117.79,4588.0,106.1182,106.1903,106.1092,106.1723,4588.0
2021-08-16 13:00:00,117.77,117.89,117.77,117.88,3456.0,106.1542,106.2624,106.1542,106.2534,3456.0
2021-08-16 13:10:00,117.85,117.89,117.81,117.81,3550.0,106.2263,106.2624,106.1903,106.1903,3550.0
2021-08-16 13:20:00,117.81,117.86,117.71,117.83,7150.0,106.1903,106.2354,106.1002,106.2083,7150.0
2021-08-16 13:30:00,117.83,117.87,117.8,117.8,3471.0,106.2083,106.2444,106.1813,106.1813,3471.0
2021-08-16 13:40:00,117.82,117.82,117.63,117.66,4552.0,106.1993,106.1993,106.028,106.0551,4552.0
2021-08-16 13:50:00,117.67,117.72,117.65,117.72,6589.0,106.0641,106.1092,106.0461,106.1092,6589.0
2021-08-16 14:00:00,117.73,117.86,117.72,117.84,5327.0,106.1182,106.2354,106.1092,106.2173,5327.0
2021-08-16 14:10:00,117.84,117.84,117.76,117.78,4082.0,106.2173,106.2173,106.1452,106.1632,4082.0
2021-08-16 14:20:00,117.79,117.86,117.77,117.82,5034.0,106.1723,106.2354,106.1542,106.1993,5034.0
2021-08-16 14:30:00,117.83,117.83,117.78,117.83,3013.0,106.2083,106.2083,106.1632,106.2083,3013.0
2021-08-16 14:40:00,117.84,117.96,117.83,117.96,6024.0,106.2173,106.3255,106.2083,106.3255,6024.0
2021-08-16 14:50:00,117.95,117.98,117.89,117.89,5814.0,106.3165,106.3435,106.2624,106.2624,5814.0
2021-08-16 15:00:00,117.89,117.89,117.81,117.87,7275.0,106.2624,106.2624,106.1903,106.2444,7275.0
2021-08-16 15:10:00,117.89,117.96,117.88,117.89,6036.0,106.2624,106.3255,106.2534,106.2624,6036.0
2021-08-16 15:20:00,117.89,117.98,117.89,117.98,7077.0,106.2624,106.3435,106.2624,106.3435,7077.0
2021-08-16 15:30:00,117.98,118.09,117.94,118.0,13536.0,106.3435,106.4427,106.3075,106.3616,13536.0
2021-08-16 15:40:00,118.01,118.09,117.96,118.01,12355.0,106.3706,106.4427,106.3255,106.3706,12355.0
2021-08-16 15:50:00,118.03,118.22,118.02,118.21,46222.0,106.3886,106.5599,106.3796,106.5508,46222.0
2021-08-17 09:30:00,117.66,117.85,117.4,117.57,33770.0,106.0551,106.2263,105.8207,105.974,33770.0
2021-08-17 09:40:00,117.59,117.59,117.25,117.31,19811.0,105.992,105.992,105.6855,105.7396,19811.0
2021-08-17 09:50:00,117.31,117.52,117.27,117.37,10682.0,105.7396,105.9289,105.7036,105.7937,10682.0
2021-08-17 10:00:00,117.35,117.45,117.15,117.39,7513.0,105.7757,105.8658,105.5954,105.8117,7513.0
2021-08-17 10:10:00,117.36,117.77,117.32,117.65,6831.0,105.7847,106.1542,105.7486,106.0461,6831.0
2021-08-17 10:20:00,117.68,117.69,117.33,117.4,15226.0,106.0731,106.0821,105.7576,105.8207,15226.0
2021-08-17 10:30:00,117.41,117.44,117.3,117.36,10839.0,105.8297,105.8568,105.7306,105.7847,10839.0
2021-08-17 10:40:00,117.36,117.62,117.35,117.58,9748.0,105.7847,106.019,105.7757,105.983,9748.0
2021-08-17 10:50:00,117.56,117.57,117.45,117.47,5706.0,105.9649,105.974,105.8658,105.8838,5706.0
2021-08-17 11:00:00,117.47,117.49,117.3,117.41,17426.0,105.8838,105.9019,105.7306,105.8297,17426.0
2021-08-17 11:10:00,117.37,117.47,117.23,117.46,5165.0,105.7937,105.8838,105.6675,105.8748,5165.0
2021-08-17 11:20:00,117.45,117.48,117.28,117.37,5302.0,105.8658,105.8928,105.7126,105.7937,5302.0
2021-08-17 11:30:00,117.34,117.58,117.34,117.42,5902.0,105.7666,105.983,105.7666,105.8388,5902.0
2021-08-17 11:40:00,117.44,117.53,117.41,117.46,8581.0,105.8568,105.9379,105.8297,105.8748,8581.0
2021-08-17 11:50:00,117.49,117.49,117.39,117.41,6813.0,105.9019,105.9019,105.8117,105.8297,6813.0
2021-08-17 12:00:00,117.35,117.36,117.12,117.15,15606.0,105.7757,105.7847,105.5683,105.5954,15606.0
2021-08-17 12:10:00,117.15,117.19,117.03,117.09,7992.0,105.5954,105.6314,105.4872,105.5413,7992.0
2021-08-17 12:20:00,117.14,117.26,117.12,117.25,4026.0,105.5864,105.6945,105.5683,105.6855,4026.0
2021-08-17 12:30:00,117.24,117.24,117.1,117.12,9563.0,105.6765,105.6765,105.5503,105.5683,9563.0
2021-08-17 12:40:00,117.12,117.2,117.06,117.15,6549.0,105.5683,105.6405,105.5143,105.5954,6549.0
2021-08-17 12:50:00,117.1,117.16,117.08,117.12,16310.0,105.5503,105.6044,105.5323,105.5683,16310.0
2021-08-17 13:00:00,117.11,117.25,116.99,117.0,11943.0,105.5593,105.6855,105.4512,105.4602,11943.0
2021-08-17 13:10:00,116.99,117.02,116.78,116.8,6241.0,105.4512,105.4782,105.2619,105.2799,6241.0
2021-08-17 13:20:00,116.83,116.83,116.68,116.81,5610.0,105.3069,105.3069,105.1717,105.2889,5610.0
2021-08-17 13:30:00,116.81,116.81,116.57,116.58,7468.0,105.2889,105.2889,105.0726,105.0816,7468.0
2021-08-17 13:40:00,116.53,116.57,116.45,116.53,5089.0,105.0365,105.0726,104.9644,105.0365,5089.0
2021-08-17 13:50:00,116.52,116.69,116.52,116.64,4584.0,105.0275,105.1808,105.0275,105.1357,4584.0
2021-08-17 14:00:00,116.66,116.83,116.63,116.79,8763.0,105.1537,105.3069,105.1267,105.2709,8763.0
2021-08-17 14:10:00,116.84,116.85,116.79,116.82,5642.0,105.316,105.325,105.2709,105.2979,5642.0
2021-08-17 14:20:00,116.82,116.84,116.72,116.81,5247.0,105.2979,105.316,105.2078,105.2889,5247.0
2021-08-17 14:30:00,116.81,116.82,116.65,116.65,5149.0,105.2889,105.2979,105.1447,105.1447,5149.0
2021-08-17 14:40:00,116.68,116.84,116.68,116.8,3544.0,105.1717,105.316,105.1717,105.2799,3544.0
2021-08-17 14:50:00,116.79,116.86,116.76,116.86,4445.0,105.2709,105.334,105.2439,105.334,4445.0
2021-08-17 15:00:00,116.89,117.03,116.87,116.98,6491.0,105.361,105.4872,105.343,105.4422,6491.0
2021-08-17 15:10:00,117.02,117.09,116.97,116.97,7310.0,105.4782,105.5413,105.4331,105.4331,7310.0
2021-08-17 15:20:00,116.98,117.08,116.93,116.94,9507.0,105.4422,105.5323,105.3971,105.4061,9507.0
2021-08-17 15:30:00,116.96,117.08,116.94,116.95,10393.0,105.4241,105.5323,105.4061,105.4151,10393.0
2021-08-17 15:40:00,116.94,117.01,116.85,116.96,9630.0,105.4061,105.4692,105.325,105.4241,9630.0
2021-08-17 15:50:00,117.02,117.14,116.9,117.04,79923.0,105.4782,105.5864,105.37,105.4962,79923.0
2021-08-18 09:30:00,116.64,116.74,116.18,116.44,18056.0,105.1357,105.2258,104.7211,104.9554,18056.0
2021-08-18 09:40:00,116.39,116.86,116.38,116.72,8939.0,104.9103,105.334,104.9013,105.2078,8939.0
2021-08-18 09:50:00,116.75,116.97,116.67,116.91,4746.0,105.2348,105.4331,105.1627,105.3791,4746.0
2021-08-18 10:00:00,116.95,117.12,116.77,116.86,15092.0,105.4151,105.5683,105.2529,105.334,15092.0
2021-08-18 10:10:00,116.92,117.15,116.92,117.13,9388.0,105.3881,105.5954,105.3881,105.5774,9388.0
2021-08-18 10:20:00,117.09,117.17,117.02,117.08,4158.0,105.5413,105.6134,105.4782,105.5323,4158.0
2021-08-18 10:30:00,117.04,117.32,117.03,117.22,4510.0,105.4962,105.7486,105.4872,105.6585,4510.0
2021-08-18 10:40:00,117.1,117.11,116.94,117.04,4612.0,105.5503,105.5593,105.4061,105.4962,4612.0
2021-08-18 10:50:00,117.04,117.18,116.87,116.91,5342.0,105.4962,105.6224,105.343,105.3791,5342.0
2021-08-18 11:00:00,116.87,116.87,116.61,116.69,7125.0,105.343,105.343,105.1086,105.1808,7125.0
2021-08-18 11:10:00,116.69,116.8,116.63,116.8,6296.0,105.1808,105.2799,105.1267,105.2799,6296.0
2021-08-18 11:20:00,116.8,116.8,116.67,116.72,4654.0,105.2799,105.2799,105.1627,105.2078,4654.0
2021-08-18 11:30:00,116.71,116.74,116.61,116.73,4030.0,105.1988,105.2258,105.1086,105.2168,4030.0
2021-08-18 11:40:00,116.71,116.81,116.7,116.7,3508.0,105.1988,105.2889,105.1898,105.1898,3508.0
2021-08-18 11:50:00,116.69,116.69,116.64,116.64,3987.0,105.1808,105.1808,105.1357,105.1357,3987.0
2021-08-18 12:00:00,116.67,116.68,116.6,116.62,4066.0,105.1627,105.1717,105.0996,105.1177,4066.0
2021-08-18 12:10:00,116.61,116.75,116.61,116.74,8003.0,105.1086,105.2348,105.1086,105.2258,8003.0
2021-08-18 12:20:00,116.7,116.7,116.39,116.39,5556.0,105.1898,105.1898,104.9103,104.9103,5556.0
2021-08-18 12:30:00,116.37,116.37,116.16,116.17,5781.0,104.8923,104.8923,104.703,104.712,5781.0
2021-08-18 12:40:00,116.18,116.19,116.09,116.13,8521.0,104.7211,104.7301,104.6399,104.676,8521.0
2021-08-18 12:50:00,116.11,116.12,116.03,116.12,3514.0,104.658,104.667,104.5859,104.667,3514.0
2021-08-18 13:00:00,116.16,116.21,116.04,116.04,6994.0,104.703,104.7481,104.5949,104.5949,6994.0
2021-08-18 13:10:00,116.06,116.08,115.9,115.95,7362.0,104.6129,104.6309,104.4687,104.5137,7362.0
2021-08-18 13:20:00,115.97,115.97,115.82,115.89,5295.0,104.5318,104.5318,104.3966,104.4597,5295.0
2021-08-18 13:30:00,115.89,115.93,115.8,115.93,6005.0,104.4597,104.4957,104.3785,104.4957,6005.0
2021-08-18 13:40:00,115.93,115.95,115.87,115.88,5146.0,104.4957,104.5137,104.4416,104.4506,5146.0
2021-08-18 13:50:00,115.87,116.06,115.86,116.01,5058.0,104.4416,104.6129,104.4326,104.5678,5058.0
2021-08-18 14:00:00,116.01,116.19,116.0,116.08,4376.0,104.5678,104.7301,104.5588,104.6309,4376.0
2021-08-18 14:10:00,116.06,116.09,115.57,115.71,12220.0,104.6129,104.6399,104.1712,104.2974,12220.0
2021-08-18 14:20:00,115.72,115.92,115.66,115.92,8072.0,104.3064,104.4867,104.2523,104.4867,8072.0
2021-08-18 14:30:00,115.93,116.1,115.91,116.06,7496.0,104.4957,104.6489,104.4777,104.6129,7496.0
2021-08-18 14:40:00,116.04,116.05,115.66,115.66,13422.0,104.5949,104.6039,104.2523,104.2523,13422.0
2021-08-18 14:50:00,115.62,115.68,115.48,115.59,13880.0,104.2163,104.2704,104.0901,104.1893,13880.0
2021-08-18 15:00:00,115.58,115.6,115.5,115.54,12432.0,104.1802,104.1983,104.1081,104.1442,12432.0
2021-08-18 15:10:00,115.53,115.69,115.51,115.67,11350.0,104.1352,104.2794,104.1171,104.2614,11350.0
2021-08-18 15:20:00,115.65,115.72,115.6,115.6,10807.0,104.2433,104.3064,104.1983,104.1983,10807.0
2021-08-18 15:30:00,115.59,115.59,115.25,115.3,35349.0,104.1893,104.1893,103.8828,103.9279,35349.0
2021-08-18 15:40:00,115.32,115.34,114.91,115.02,67532.0,103.9459,103.9639,103.5763,103.6755,67532.0
2021-08-18 15:50:00,114.94,115.06,114.55,114.7,177402.0,103.6034,103.7115,103.2518,103.387,177402.0
2021-08-19 09:30:00,114.24,114.88,114.03,114.52,55174.0,102.9724,103.5493,102.7831,103.2248,55174.0
2021-08-19 09:40:00,114.58,115.24,114.55,114.78,16868.0,103.2789,103.8738,103.2518,103.4591,16868.0
2021-08-19 09:50:00,114.81,115.08,114.8,115.02,16233.0,103.4862,103.7296,103.4772,103.6755,16233.0
2021-08-19 10:00:00,114.93,115.2,114.91,115.03,16734.0,103.5943,103.8377,103.5763,103.6845,16734.0
2021-08-19 10:10:00,115.0,115.3,114.93,115.21,39485.0,103.6574,103.9279,103.5943,103.8467,39485.0
2021-08-19 10:20:00,115.22,115.24,114.97,115.02,14234.0,103.8557,103.8738,103.6304,103.6755,14234.0
2021-08-19 10:30:00,115.03,115.04,114.51,114.51,21975.0,103.6845,103.6935,103.2158,103.2158,21975.0
2021-08-19 10:40:00,114.47,114.52,114.24,114.37,19575.0,103.1797,103.2248,102.9724,103.0896,19575.0
2021-08-19 10:50:00,114.38,114.78,114.32,114.69,19353.0,103.0986,103.4591,103.0445,103.378,19353.0
2021-08-19 11:00:00,114.68,114.76,114.47,114.62,29242.0,103.369,103.4411,103.1797,103.3149,29242.0
2021-08-19 11:10:00,114.64,114.77,114.61,114.67,16527.0,103.333,103.4501,103.3059,103.36,16527.0
2021-08-19 11:20:00,114.69,114.72,114.43,114.46,11277.0,103.378,103.4051,103.1437,103.1707,11277.0
2021-08-19 11:30:00,114.47,114.74,114.47,114.66,13513.0,103.1797,103.4231,103.1797,103.351,13513.0
2021-08-19 11:40:00,114.62,115.0,114.61,114.95,11584.0,103.3149,103.6574,103.3059,103.6124,11584.0
2021-08-19 11:50:00,114.95,115.04,114.92,115.01,12304.0,103.6124,103.6935,103.5853,103.6665,12304.0
2021-08-19 12:00:00,114.99,115.07,114.79,114.79,8679.0,103.6484,103.7205,103.4682,103.4682,8679.0
2021-08-19 12:10:00,114.79,114.9,114.75,114.77,17251.0,103.4682,103.5673,103.4321,103.4501,17251.0
2021-08-19 12:20:00,114.77,114.86,114.74,114.78,7816.0,103.4501,103.5313,103.4231,103.4591,7816.0
2021-08-19 12:30:00,114.8,114.9,114.77,114.87,18674.0,103.4772,103.5673,103.4501,103.5403,18674.0
2021-08-19 12:40:00,114.87,114.9,114.8,114.87,16497.0,103.5403,103.5673,103.4772,103.5403,16497.0
2021-08-19 12:50:00,114.87,115.03,114.83,114.96,44143.0,103.5403,103.6845,103.5042,103.6214,44143.0
2021-08-19 13:00:00,114.97,114.97,114.66,114.74,10163.0,103.6304,103.6304,103.351,103.4231,10163.0
2021-08-19 13:10:00,114.71,114.75,114.63,114.64,8714.0,103.396,103.4321,103.3239,103.333,8714.0
2021-08-19 13:20:00,114.65,114.72,114.43,114.46,20643.0,103.342,103.4051,103.1437,103.1707,20643.0
2021-08-19 13:30:00,114.44,114.73,114.43,114.72,18845.0,103.1527,103.4141,103.1437,103.4051,18845.0
2021-08-19 13:40:00,114.68,114.8,114.57,114.67,10744.0,103.369,103.4772,103.2699,103.36,10744.0
2021-08-19 13:50:00,114.69,114.73,114.57,114.57,8150.0,103.378,103.4141,103.2699,103.2699,8150.0
2021-08-19 14:00:00,114.58,114.8,114.58,114.66,11956.0,103.2789,103.4772,103.2789,103.351,11956.0
2021-08-19 14:10:00,114.64,114.81,114.61,114.8,6397.0,103.333,103.4862,103.3059,103.4772,6397.0
2021-08-19 14:20:00,114.77,114.94,114.68,114.71,11362.0,103.4501,103.6034,103.369,103.396,11362.0
2021-08-19 14:30:00,114.67,114.86,114.57,114.83,10253.0,103.36,103.5313,103.2699,103.5042,10253.0
2021-08-19 14:40:00,114.8,114.9,114.76,114.89,8026.0,103.4772,103.5673,103.4411,103.5583,8026.0
2021-08-19 14:50:00,114.84,115.12,114.76,115.11,18410.0,103.5132,103.7656,103.4411,103.7566,18410.0
2021-08-19 15:00:00,115.14,115.3,115.14,115.24,10402.0,103.7836,103.9279,103.7836,103.8738,10402.0
2021-08-19 15:10:00,115.26,115.34,115.23,115.33,19033.0,103.8918,103.9639,103.8648,103.9549,19033.0
2021-08-19 15:20:00,115.37,115.57,115.28,115.51,12631.0,103.991,104.1712,103.9098,104.1171,12631.0
2021-08-19 15:30:00,115.51,115.52,115.33,115.36,20174.0,104.1171,104.1262,103.9549,103.9819,20174.0
2021-08-19 15:40:00,115.34,115.4,115.14,115.24,31330.0,103.9639,104.018,103.7836,103.8738,31330.0
2021-08-19 15:50:00,115.23,115.35,115.12,115.27,76658.0,103.8648,103.9729,103.7656,103.9008,76658.0
2021-08-20 09:30:00,115.32,115.47,114.8,115.05,46443.0,103.9459,104.0811,103.4772,103.7025,46443.0
2021-08-20 09:40:00,115.06,115.19,114.83,115.14,12171.0,103.7115,103.8287,103.5042,103.7836,12171.0
2021-08-20 09:50:00,115.17,115.23,114.87,114.99,13922.0,103.8107,103.8648,103.5403,103.6484,13922.0
2021-08-20 10:00:00,114.96,115.18,114.94,115.11,18725.0,103.6214,103.8197,103.6034,103.7566,18725.0
2021-08-20 10:10:00,115.13,115.16,114.76,115.02,16541.0,103.7746,103.8017,103.4411,103.6755,16541.0
2021-08-20 10:20:00,115.04,115.12,114.93,114.98,21402.0,103.6935,103.7656,103.5943,103.6394,21402.0
2021-08-20 10:30:00,115.03,115.06,114.77,114.85,24406.0,103.6845,103.7115,103.4501,103.5222,24406.0
2021-08-20 10:40:00,114.86,114.99,114.75,114.89,15903.0,103.5313,103.6484,103.4321,103.5583,15903.0
2021-08-20 10:50:00,114.89,115.11,114.84,115.03,15765.0,103.5583,103.7566,103.5132,103.6845,15765.0
2021-08-20 11:00:00,114.95,115.06,114.87,115.06,11755.0,103.6124,103.7115,103.5403,103.7115,11755.0
2021-08-20 11:10:00,115.02,115.11,114.94,115.04,11492.0,103.6755,103.7566,103.6034,103.6935,11492.0
2021-08-20 11:20:00,115.06,115.12,114.98,114.99,14488.0,103.7115,103.7656,103.6394,103.6484,14488.0
2021-08-20 11:30:00,115.02,115.11,115.0,115.0,16704.0,103.6755,103.7566,103.6574,103.6574,16704.0
2021-08-20 11:40:00,114.98,115.14,114.96,115.12,11374.0,103.6394,103.7836,103.6214,103.7656,11374.0
2021-08-20 11:50:00,115.13,115.2,115.03,115.19,11759.0,103.7746,103.8377,103.6845,103.8287,11759.0
2021-08-20 12:00:00,115.19,115.2,115.1,115.16,11638.0,103.8287,103.8377,103.7476,103.8017,11638.0
2021-08-20 12:10:00,115.13,115.13,114.95,114.97,15101.0,103.7746,103.7746,103.6124,103.6304,15101.0
2021-08-20 12:20:00,114.97,115.17,114.97,115.16,8193.0,103.6304,103.8107,103.6304,103.8017,8193.0
2021-08-20 12:30:00,115.2,115.22,115.14,115.21,23160.0,103.8377,103.8557,103.7836,103.8467,23160.0
2021-08-20 12:40:00,115.21,115.38,115.17,115.38,21245.0,103.8467,104.0,103.8107,104.0,21245.0
2021-08-20 12:50:00,115.38,115.41,115.29,115.31,24155.0,104.0,104.027,103.9188,103.9369,24155.0
2021-08-20 13:00:00,115.32,115.47,115.31,115.47,9644.0,103.9459,104.0811,103.9369,104.0811,9644.0
2021-08-20 13:10:00,115.48,115.52,115.4,115.44,9396.0,104.0901,104.1262,104.018,104.054,9396.0
2021-08-20 13:20:00,115.44,115.46,115.4,115.44,12224.0,104.054,104.0721,104.018,104.054,12224.0
2021-08-20 13:30:00,115.43,115.64,115.41,115.53,15889.0,104.045,104.2343,104.027,104.1352,15889.0
2021-08-20 13:40:00,115.49,115.5,115.38,115.46,12153.0,104.0991,104.1081,104.0,104.0721,12153.0
2021-08-20 13:50:00,115.44,115.5,115.37,115.42,10235.0,104.054,104.1081,103.991,104.036,10235.0
2021-08-20 14:00:00,115.42,115.52,115.36,115.52,11273.0,104.036,104.1262,103.9819,104.1262,11273.0
2021-08-20 14:10:00,115.56,115.57,115.4,115.43,12383.0,104.1622,104.1712,104.018,104.045,12383.0
2021-08-20 14:20:00,115.39,115.39,115.23,115.28,15597.0,104.009,104.009,103.8648,103.9098,15597.0
2021-08-20 14:30:00,115.28,115.39,115.25,115.34,5738.0,103.9098,104.009,103.8828,103.9639,5738.0
2021-08-20 14:40:00,115.32,115.38,115.29,115.29,12158.0,103.9459,104.0,103.9188,103.9188,12158.0
2021-08-20 14:50:00,115.29,115.37,115.29,115.34,8478.0,103.9188,103.991,103.9188,103.9639,8478.0
2021-08-20 15:00:00,115.33,115.42,115.26,115.31,11389.0,103.9549,104.036,103.8918,103.9369,11389.0
2021-08-20 15:10:00,115.31,115.47,115.3,115.42,11633.0,103.9369,104.0811,103.9279,104.036,11633.0
2021-08-20 15:20:00,115.4,115.5,115.39,115.5,12400.0,104.018,104.1081,104.009,104.1081,12400.0
2021-08-20 15:30:00,115.49,115.58,115.41,115.5,20560.0,104.0991,104.1802,104.027,104.1081,20560.0
2021-08-20 15:40:00,115.5,115.53,115.35,115.39,41519.0,104.1081,104.1352,103.9729,104.009,41519.0
2021-08-20 15:50:00,115.45,115.48,115.37,115.41,95580.0,104.0631,104.0901,103.991,104.027,95580.0
2021-08-23 09:30:00,115.6,115.74,115.24,115.55,28614.0,104.1983,104.3245,103.8738,104.1532,28614.0
2021-08-23 09:40:00,115.57,115.79,115.11,115.31,18481.0,104.1712,104.3695,103.7566,103.9369,18481.0
2021-08-23 09:50:00,115.27,115.53,115.13,115.5,15983.0,103.9008,104.1352,103.7746,104.1081,15983.0
2021-08-23 10:00:00,115.48,115.89,115.48,115.82,17236.0,104.0901,104.4597,104.0901,104.3966,17236.0
2021-08-23 10:10:00,115.83,115.91,115.7,115.74,8291.0,104.4056,104.4777,104.2884,104.3245,8291.0
2021-08-23 10:20:00,115.77,115.91,115.65,115.88,9015.0,104.3515,104.4777,104.2433,104.4506,9015.0
2021-08-23 10:30:00,115.84,116.0,115.81,115.96,15320.0,104.4146,104.5588,104.3876,104.5228,15320.0
2021-08-23 10:40:00,115.93,116.06,115.91,115.91,17068.0,104.4957,104.6129,104.4777,104.4777,17068.0
2021-08-23 10:50:00,115.92,115.92,115.73,115.75,12986.0,104.4867,104.4867,104.3154,104.3335,12986.0
2021-08-23 11:00:00,115.73,115.96,115.72,115.96,10771.0,104.3154,104.5228,104.3064,104.5228,10771.0
2021-08-23 11:10:00,115.94,115.96,115.86,115.94,7891.0,104.5047,104.5228,104.4326,104.5047,7891.0
2021-08-23 11:20:00,115.95,115.95,115.81,115.91,8801.0,104.5137,104.5137,104.3876,104.4777,8801.0
2021-08-23 11:30:00,115.9,116.04,115.9,116.02,5519.0,104.4687,104.5949,104.4687,104.5768,5519.0
2021-08-23 11:40:00,116.03,116.03,115.82,115.82,5378.0,104.5859,104.5859,104.3966,104.3966,5378.0
2021-08-23 11:50:00,115.8,115.87,115.76,115.85,8211.0,104.3785,104.4416,104.3425,104.4236,8211.0
2021-08-23 12:00:00,115.9,115.97,115.86,115.97,4819.0,104.4687,104.5318,104.4326,104.5318,4819.0
2021-08-23 12:10:00,115.97,116.01,115.92,116.01,5517.0,104.5318,104.5678,104.4867,104.5678,5517.0
2021-08-23 12:20:00,116.02,116.02,115.97,115.98,6377.0,104.5768,104.5768,104.5318,104.5408,6377.0
2021-08-23 12:30:00,115.98,116.02,115.97,116.02,4550.0,104.5408,104.5768,104.5318,104.5768,4550.0
2021-08-23 12:40:00,116.04,116.04,115.97,115.97,7667.0,104.5949,104.5949,104.5318,104.5318,7667.0
2021-08-23 12:50:00,115.94,116.06,115.93,116.06,7425.0,104.5047,104.6129,104.4957,104.6129,7425.0
2021-08-23 13:00:00,116.04,116.1,115.99,116.09,8196.0,104.5949,104.6489,104.5498,104.6399,8196.0
2021-08-23 13:10:00,116.09,116.13,115.99,116.01,10508.0,104.6399,104.676,104.5498,104.5678,10508.0
2021-08-23 13:20:00,116.01,116.05,115.81,115.9,11465.0,104.5678,104.6039,104.3876,104.4687,11465.0
2021-08-23 13:30:00,115.88,115.96,115.85,115.91,12324.0,104.4506,104.5228,104.4236,104.4777,12324.0
2021-08-23 13:40:00,115.91,115.97,115.88,115.97,3998.0,104.4777,104.5318,104.4506,104.5318,3998.0
2021-08-23 13:50:00,115.98,115.98,115.89,115.91,5400.0,104.5408,104.5408,104.4597,104.4777,5400.0
2021-08-23 14:00:00,115.9,115.91,115.81,115.81,10432.0,104.4687,104.4777,104.3876,104.3876,10432.0
2021-08-23 14:10:00,115.81,115.86,115.68,115.74,8502.0,104.3876,104.4326,104.2704,104.3245,8502.0
2021-08-23 14:20:00,115.76,115.82,115.72,115.79,4848.0,104.3425,104.3966,104.3064,104.3695,4848.0
2021-08-23 14:30:00,115.8,115.84,115.79,115.83,7512.0,104.3785,104.4146,104.3695,104.4056,7512.0
2021-08-23 14:40:00,115.83,115.86,115.8,115.84,4738.0,104.4056,104.4326,104.3785,104.4146,4738.0
2021-08-23 14:50:00,115.84,115.91,115.84,115.89,5897.0,104.4146,104.4777,104.4146,104.4597,5897.0
2021-08-23 15:00:00,115.87,115.89,115.81,115.81,12756.0,104.4416,104.4597,104.3876,104.3876,12756.0
2021-08-23 15:10:00,115.8,115.84,115.8,115.8,8937.0,104.3785,104.4146,104.3785,104.3785,8937.0
2021-08-23 15:20:00,115.78,115.83,115.77,115.8,7701.0,104.3605,104.4056,104.3515,104.3785,7701.0
2021-08-23 15:30:00,115.79,115.82,115.72,115.72,17941.0,104.3695,104.3966,104.3064,104.3064,17941.0
2021-08-23 15:40:00,115.72,115.74,115.59,115.62,14617.0,104.3064,104.3245,104.1893,104.2163,14617.0
2021-08-23 15:50:00,115.61,115.63,115.43,115.44,76933.0,104.2073,104.2253,104.045,104.054,76933.0
2021-08-24 09:30:00,115.48,115.69,115.1,115.26,24707.0,104.0901,104.2794,103.7476,103.8918,24707.0
2021-08-24 09:40:00,115.23,115.24,114.93,115.11,13392.0,103.8648,103.8738,103.5943,103.7566,13392.0
2021-08-24 09:50:00,115.11,115.38,115.08,115.37,5925.0,103.7566,104.0,103.7296,103.991,5925.0
2021-08-24 10:00:00,115.34,115.43,114.94,115.02,37539.0,103.9639,104.045,103.6034,103.6755,37539.0
2021-08-24 10:10:00,115.04,115.33,115.03,115.31,42889.0,103.6935,103.9549,103.6845,103.9369,42889.0
2021-08-24 10:20:00,115.32,115.32,114.86,115.12,19442.0,103.9459,103.9459,103.5313,103.7656,19442.0
2021-08-24 10:30:00,115.07,115.07,114.94,115.02,9615.0,103.7205,103.7205,103.6034,103.6755,9615.0
2021-08-24 10:40:00,115.08,115.13,114.95,115.06,7505.0,103.7296,103.7746,103.6124,103.7115,7505.0
2021-08-24 10:50:00,115.05,115.08,114.91,114.95,7606.0,103.7025,103.7296,103.5763,103.6124,7606.0
2021-08-24 11:00:00,114.98,115.07,114.97,115.07,10842.0,103.6394,103.7205,103.6304,103.7205,10842.0
2021-08-24 11:10:00,115.06,115.12,114.97,115.12,10945.0,103.7115,103.7656,103.6304,103.7656,10945.0
2021-08-24 11:20:00,115.14,115.41,115.13,115.38,16490.0,103.7836,104.027,103.7746,104.0,16490.0
2021-08-24 11:30:00,115.36,115.47,115.31,115.34,5898.0,103.9819,104.0811,103.9369,103.9639,5898.0
2021-08-24 11:40:00,115.38,115.41,115.31,115.34,8126.0,104.0,104.027,103.9369,103.9639,8126.0
2021-08-24 11:50:00,115.34,115.43,115.34,115.35,13382.0,103.9639,104.045,103.9639,103.9729,13382.0
2021-08-24 12:00:00,115.39,115.41,115.24,115.24,11937.0,104.009,104.027,103.8738,103.8738,11937.0
2021-08-24 12:10:00,115.24,115.24,115.02,115.02,5282.0,103.8738,103.8738,103.6755,103.6755,5282.0
2021-08-24 12:20:00,114.98,115.0,114.61,114.61,16835.0,103.6394,103.6574,103.3059,103.3059,16835.0
2021-08-24 12:30:00,114.6,114.62,114.44,114.52,10936.0,103.2969,103.3149,103.1527,103.2248,10936.0
2021-08-24 12:40:00,114.52,114.75,114.51,114.71,7497.0,103.2248,103.4321,103.2158,103.396,7497.0
2021-08-24 12:50:00,114.71,114.71,114.65,114.7,6026.0,103.396,103.396,103.342,103.387,6026.0
2021-08-24 13:00:00,114.7,114.75,114.61,114.64,5355.0,103.387,103.4321,103.3059,103.333,5355.0
2021-08-24 13:10:00,114.62,114.66,114.52,114.53,6862.0,103.3149,103.351,103.2248,103.2338,6862.0
2021-08-24 13:20:00,114.55,114.73,114.54,114.68,8828.0,103.2518,103.4141,103.2428,103.369,8828.0
2021-08-24 13:30:00,114.67,114.7,114.6,114.6,7441.0,103.36,103.387,103.2969,103.2969,7441.0
2021-08-24 13:40:00,114.62,114.67,114.54,114.55,10735.0,103.3149,103.36,103.2428,103.2518,10735.0
2021-08-24 13:50:00,114.52,114.59,114.5,114.56,9974.0,103.2248,103.2879,103.2068,103.2608,9974.0
2021-08-24 14:00:00,114.53,114.57,114.39,114.4,18010.0,103.2338,103.2699,103.1076,103.1166,18010.0
2021-08-24 14:10:00,114.4,114.5,114.35,114.5,10473.0,103.1166,103.2068,103.0716,103.2068,10473.0
2021-08-24 14:20:00,114.48,114.48,114.31,114.36,22692.0,103.1887,103.1887,103.0355,103.0806,22692.0
2021-08-24 14:30:00,114.34,114.36,114.27,114.31,12419.0,103.0625,103.0806,102.9994,103.0355,12419.0
2021-08-24 14:40:00,114.32,114.32,114.22,114.23,9970.0,103.0445,103.0445,102.9544,102.9634,9970.0
2021-08-24 14:50:00,114.23,114.34,114.23,114.3,28845.0,102.9634,103.0625,102.9634,103.0265,28845.0
2021-08-24 15:00:00,114.33,114.41,114.28,114.29,15330.0,103.0535,103.1256,103.0085,103.0175,15330.0
2021-08-24 15:10:00,114.3,114.31,114.23,114.3,10094.0,103.0265,103.0355,102.9634,103.0265,10094.0
2021-08-24 15:20:00,114.29,114.33,114.26,114.3,16886.0,103.0175,103.0535,102.9904,103.0265,16886.0
2021-08-24 15:30:00,114.3,114.41,114.25,114.31,25795.0,103.0265,103.1256,102.9814,103.0355,25795.0
2021-08-24 15:40:00,114.32,114.34,114.26,114.34,37775.0,103.0445,103.0625,102.9904,103.0625,37775.0
2021-08-24 15:50:00,114.31,114.33,114.18,114.3,98462.0,103.0355,103.0535,102.9183,103.0265,98462.0
2021-08-25 09:30:00,114.05,114.7,114.05,114.38,17582.0,102.8011,103.387,102.8011,103.0986,17582.0
2021-08-25 09:40:00,114.35,114.35,114.1,114.16,8406.0,103.0716,103.0716,102.8462,102.9003,8406.0
2021-08-25 09:50:00,114.13,114.13,113.96,114.09,17062.0,102.8733,102.8733,102.72,102.8372,17062.0
2021-08-25 10:00:00,114.13,114.23,114.0,114.17,12924.0,102.8733,102.9634,102.7561,102.9093,12924.0
2021-08-25 10:10:00,114.14,114.24,114.03,114.05,8778.0,102.8823,102.9724,102.7831,102.8011,8778.0
2021-08-25 10:20:00,114.09,114.27,114.08,114.27,7563.0,102.8372,102.9994,102.8282,102.9994,7563.0
2021-08-25 10:30:00,114.34,114.49,114.25,114.49,10606.0,103.0625,103.1977,102.9814,103.1977,10606.0
2021-08-25 10:40:00,114.49,114.69,114.49,114.62,11810.0,103.1977,103.378,103.1977,103.3149,11810.0
2021-08-25 10:50:00,114.61,114.62,114.55,114.58,6249.0,103.3059,103.3149,103.2518,103.2789,6249.0
2021-08-25 11:00:00,114.58,114.61,114.45,114.5,9705.0,103.2789,103.3059,103.1617,103.2068,9705.0
2021-08-25 11:10:00,114.5,114.57,114.46,114.48,8244.0,103.2068,103.2699,103.1707,103.1887,8244.0
2021-08-25 11:20:00,114.46,114.61,114.46,114.58,5023.0,103.1707,103.3059,103.1707,103.2789,5023.0
2021-08-25 11:30:00,114.6,114.65,114.52,114.6,9931.0,103.2969,103.342,103.2248,103.2969,9931.0
2021-08-25 11:40:00,114.62,114.76,114.62,114.76,6359.0,103.3149,103.4411,103.3149,103.4411,6359.0
2021-08-25 11:50:00,114.78,114.94,114.78,114.91,7465.0,103.4591,103.6034,103.4591,103.5763,7465.0
2021-08-25 12:00:00,114.92,114.96,114.78,114.82,7897.0,103.5853,103.6214,103.4591,103.4952,7897.0
2021-08-25 12:10:00,114.81,114.93,114.81,114.89,5880.0,103.4862,103.5943,103.4862,103.5583,5880.0
2021-08-25 12:20:00,114.88,114.96,114.88,114.9,8000.0,103.5493,103.6214,103.5493,103.5673,8000.0
2021-08-25 12:30:00,114.9,114.91,114.75,114.78,9269.0,103.5673,103.5763,103.4321,103.4591,9269.0
2021-08-25 12:40:00,114.76,114.79,114.71,114.73,7756.0,103.4411,103.4682,103.396,103.4141,7756.0
2021-08-25 12:50:00,114.73,114.78,114.72,114.78,7268.0,103.4141,103.4591,103.4051,103.4591,7268.0
2021-08-25 13:00:00,114.78,114.82,114.72,114.78,6430.0,103.4591,103.4952,103.4051,103.4591,6430.0
2021-08-25 13:10:00,114.79,114.79,114.73,114.76,5781.0,103.4682,103.4682,103.4141,103.4411,5781.0
2021-08-25 13:20:00,114.76,114.84,114.71,114.73,8191.0,103.4411,103.5132,103.396,103.4141,8191.0
2021-08-25 13:30:00,114.75,114.77,114.69,114.73,8093.0,103.4321,103.4501,103.378,103.4141,8093.0
2021-08-25 13:40:00,114.7,114.73,114.67,114.68,6746.0,103.387,103.4141,103.36,103.369,6746.0
2021-08-25 13:50:00,114.7,114.7,114.54,114.6,8991.0,103.387,103.387,103.2428,103.2969,8991.0
2021-08-25 14:00:00,114.6,114.6,114.52,114.53,9517.0,103.2969,103.2969,103.2248,103.2338,9517.0
2021-08-25 14:10:00,114.5,114.5,114.42,114.45,5788.0,103.2068,103.2068,103.1346,103.1617,5788.0
2021-08-25 14:20:00,114.47,114.52,114.47,114.49,5678.0,103.1797,103.2248,103.1797,103.1977,5678.0
2021-08-25 14:30:00,114.47,114.5,114.39,114.41,8777.0,103.1797,103.2068,103.1076,103.1256,8777.0
2021-08-25 14:40:00,114.41,114.42,114.32,114.32,7464.0,103.1256,103.1346,103.0445,103.0445,7464.0
2021-08-25 14:50:00,114.32,114.33,114.25,114.26,6725.0,103.0445,103.0535,102.9814,102.9904,6725.0
2021-08-25 15:00:00,114.27,114.36,114.26,114.3,7833.0,102.9994,103.0806,102.9904,103.0265,7833.0
2021-08-25 15:10:00,114.32,114.41,114.32,114.41,9473.0,103.0445,103.1256,103.0445,103.1256,9473.0
2021-08-25 15:20:00,114.44,114.46,114.39,114.41,9893.0,103.1527,103.1707,103.1076,103.1256,9893.0
2021-08-25 15:30:00,114.39,114.53,114.39,114.52,17590.0,103.1076,103.2338,103.1076,103.2248,17590.0
2021-08-25 15:40:00,114.5,114.55,114.39,114.39,20498.0,103.2068,103.2518,103.1076,103.1076,20498.0
2021-08-25 15:50:00,114.39,114.41,114.21,114.24,69038.0,103.1076,103.1256,102.9454,102.9724,69038.0
2021-08-26 09:30:00,114.36,114.44,114.04,114.22,51784.0,103.0806,103.1527,102.7921,102.9544,51784.0
2021-08-26 09:40:00,114.22,114.37,114.14,114.34,9135.0,102.9544,103.0896,102.8823,103.0625,9135.0
2021-08-26 09:50:00,114.32,114.32,114.02,114.04,16393.0,103.0445,103.0445,102.7741,102.7921,16393.0
2021-08-26 10:00:00,113.99,113.99,113.76,113.82,13161.0,102.7471,102.7471,102.5397,102.5938,13161.0
2021-08-26 10:10:00,113.83,114.03,113.76,113.89,23313.0,102.6028,102.7831,102.5397,102.6569,23313.0
2021-08-26 10:20:00,113.91,114.11,113.64,113.81,26515.0,102.675,102.8552,102.4316,102.5848,26515.0
2021-08-26 10:30:00,113.76,113.84,113.64,113.81,16259.0,102.5397,102.6119,102.4316,102.5848,16259.0
2021-08-26 10:40:00,113.78,113.87,113.61,113.78,21195.0,102.5578,102.6389,102.4045,102.5578,21195.0
2021-08-26 10:50:00,113.82,113.98,113.64,113.92,9619.0,102.5938,102.738,102.4316,102.684,9619.0
2021-08-26 11:00:00,113.86,114.18,113.8,114.18,8873.0,102.6299,102.9183,102.5758,102.9183,8873.0
2021-08-26 11:10:00,114.16,114.48,114.13,114.44,49366.0,102.9003,103.1887,102.8733,103.1527,49366.0
2021-08-26 11:20:00,114.45,114.55,114.35,114.5,10826.0,103.1617,103.2518,103.0716,103.2068,10826.0
2021-08-26 11:30:00,114.48,114.56,114.43,114.56,8825.0,103.1887,103.2608,103.1437,103.2608,8825.0
2021-08-26 11:40:00,114.53,114.58,114.24,114.27,10094.0,103.2338,103.2789,102.9724,102.9994,10094.0
2021-08-26 11:50:00,114.27,114.31,114.21,114.26,7073.0,102.9994,103.0355,102.9454,102.9904,7073.0
2021-08-26 12:00:00,114.27,114.45,114.26,114.43,6485.0,102.9994,103.1617,102.9904,103.1437,6485.0
2021-08-26 12:10:00,114.43,114.57,114.43,114.5,6403.0,103.1437,103.2699,103.1437,103.2068,6403.0
2021-08-26 12:20:00,114.46,114.47,114.35,114.38,4095.0,103.1707,103.1797,103.0716,103.0986,4095.0
2021-08-26 12:30:00,114.37,114.41,114.32,114.38,5432.0,103.0896,103.1256,103.0445,103.0986,5432.0
2021-08-26 12:40:00,114.41,114.45,114.34,114.4,7947.0,103.1256,103.1617,103.0625,103.1166,7947.0
2021-08-26 12:50:00,114.37,114.48,114.35,114.48,4748.0,103.0896,103.1887,103.0716,103.1887,4748.0
2021-08-26 13:00:00,114.46,114.54,114.45,114.49,10895.0,103.1707,103.2428,103.1617,103.1977,10895.0
2021-08-26 13:10:00,114.49,114.59,114.49,114.52,7255.0,103.1977,103.2879,103.1977,103.2248,7255.0
2021-08-26 13:20:00,114.54,114.59,114.5,114.54,7111.0,103.2428,103.2879,103.2068,103.2428,7111.0
2021-08-26 13:30:00,114.52,114.61,114.5,114.6,6451.0,103.2248,103.3059,103.2068,103.2969,6451.0
2021-08-26 13:40:00,114.62,114.67,114.55,114.61,4495.0,103.3149,103.36,103.2518,103.3059,4495.0
2021-08-26 13:50:00,114.63,114.64,114.28,114.3,17290.0,103.3239,103.333,103.0085,103.0265,17290.0
2021-08-26 14:00:00,114.31,114.33,113.92,113.97,55821.0,103.0355,103.0535,102.684,102.729,55821.0
2021-08-26 14:10:00,113.97,113.97,113.71,113.8,33862.0,102.729,102.729,102.4947,102.5758,33862.0
2021-08-26 14:20:00,113.81,114.03,113.8,113.89,12310.0,102.5848,102.7831,102.5758,102.6569,12310.0
2021-08-26 14:30:00,113.89,114.0,113.81,113.85,19072.0,102.6569,102.7561,102.5848,102.6209,19072.0
2021-08-26 14:40:00,113.88,113.88,113.76,113.86,32141.0,102.6479,102.6479,102.5397,102.6299,32141.0
2021-08-26 14:50:00,113.87,113.87,113.62,113.7,25530.0,102.6389,102.6389,102.4136,102.4857,25530.0
2021-08-26 15:00:00,113.7,113.78,113.55,113.66,30024.0,102.4857,102.5578,102.3505,102.4496,30024.0
2021-08-26 15:10:00,113.69,113.7,113.49,113.5,36386.0,102.4767,102.4857,102.2964,102.3054,36386.0
2021-08-26 15:20:00,113.52,113.64,113.43,113.49,43208.0,102.3234,102.4316,102.2423,102.2964,43208.0
2021-08-26 15:30:00,113.49,113.52,113.25,113.39,73099.0,102.2964,102.3234,102.08,102.2062,73099.0
2021-08-26 15:40:00,113.37,113.37,113.05,113.28,60512.0,102.1882,102.1882,101.8998,102.1071,60512.0
2021-08-26 15:50:00,113.33,113.47,113.33,113.39,87514.0,102.1522,102.2783,102.1522,102.2062,87514.0
2021-08-27 09:30:00,113.61,113.67,113.43,113.45,19460.0,102.4045,102.4586,102.2423,102.2603,19460.0
2021-08-27 09:40:00,113.47,113.85,113.46,113.75,9025.0,102.2783,102.6209,102.2693,102.5307,9025.0
2021-08-27 09:50:00,113.74,113.82,113.57,113.64,10938.0,102.5217,102.5938,102.3685,102.4316,10938.0
2021-08-27 10:00:00,113.68,114.09,113.5,114.0,24167.0,102.4676,102.8372,102.3054,102.7561,24167.0
2021-08-27 10:10:00,114.03,114.41,114.0,114.4,24720.0,102.7831,103.1256,102.7561,103.1166,24720.0
2021-08-27 10:20:00,114.44,114.5,114.17,114.21,12148.0,103.1527,103.2068,102.9093,102.9454,12148.0
2021-08-27 10:30:00,114.23,114.23,113.99,114.06,11588.0,102.9634,102.9634,102.7471,102.8102,11588.0
2021-08-27 10:40:00,114.06,114.25,114.0,114.22,13481.0,102.8102,102.9814,102.7561,102.9544,13481.0
2021-08-27 10:50:00,114.2,114.41,114.2,114.31,21674.0,102.9363,103.1256,102.9363,103.0355,21674.0
2021-08-27 11:00:00,114.31,114.38,114.21,114.26,8543.0,103.0355,103.0986,102.9454,102.9904,8543.0
2021-08-27 11:10:00,114.23,114.23,114.09,114.11,9153.0,102.9634,102.9634,102.8372,102.8552,9153.0
2021-08-27 11:20:00,114.13,114.26,114.11,114.22,16033.0,102.8733,102.9904,102.8552,102.9544,16033.0
2021-08-27 11:30:00,114.23,114.27,114.17,114.26,13215.0,102.9634,102.9994,102.9093,102.9904,13215.0
2021-08-27 11:40:00,114.28,114.38,114.24,114.34,11374.0,103.0085,103.0986,102.9724,103.0625,11374.0
2021-08-27 11:50:00,114.36,114.38,114.25,114.25,12083.0,103.0806,103.0986,102.9814,102.9814,12083.0
2021-08-27 12:00:00,114.26,114.31,114.19,114.31,11276.0,102.9904,103.0355,102.9273,103.0355,11276.0
2021-08-27 12:10:00,114.31,114.44,114.29,114.44,15711.0,103.0355,103.1527,103.0175,103.1527,15711.0
2021-08-27 12:20:00,114.48,114.48,114.37,114.47,25624.0,103.1887,103.1887,103.0896,103.1797,25624.0
2021-08-27 12:30:00,114.48,114.69,114.47,114.64,18233.0,103.1887,103.378,103.1797,103.333,18233.0
2021-08-27 12:40:00,114.63,114.65,114.36,114.38,14075.0,103.3239,103.342,103.0806,103.0986,14075.0
2021-08-27 12:50:00,114.36,114.41,114.29,114.41,7850.0,103.0806,103.1256,103.0175,103.1256,7850.0
2021-08-27 13:00:00,114.4,114.43,114.3,114.43,10839.0,103.1166,103.1437,103.0265,103.1437,10839.0
2021-08-27 13:10:00,114.41,114.43,114.34,114.43,5348.0,103.1256,103.1437,103.0625,103.1437,5348.0
2021-08-27 13:20:00,114.42,114.48,114.39,114.48,5911.0,103.1346,103.1887,103.1076,103.1887,5911.0
2021-08-27 13:30:00,114.48,114.49,114.36,114.37,7822.0,103.1887,103.1977,103.0806,103.0896,7822.0
2021-08-27 13:40:00,114.36,114.5,114.33,114.46,15689.0,103.0806,103.2068,103.0535,103.1707,15689.0
2021-08-27 13:50:00,114.47,114.54,114.42,114.53,12727.0,103.1797,103.2428,103.1346,103.2338,12727.0
2021-08-27 14:00:00,114.53,114.56,114.4,114.43,10480.0,103.2338,103.2608,103.1166,103.1437,10480.0
2021-08-27 14:10:00,114.43,114.51,114.42,114.51,6221.0,103.1437,103.2158,103.1346,103.2158,6221.0
2021-08-27 14:20:00,114.54,114.65,114.53,114.59,12604.0,103.2428,103.342,103.2338,103.2879,12604.0
2021-08-27 14:30:00,114.56,114.63,114.48,114.52,8052.0,103.2608,103.3239,103.1887,103.2248,8052.0
2021-08-27 14:40:00,114.52,114.59,114.5,114.52,11589.0,103.2248,103.2879,103.2068,103.2248,11589.0
2021-08-27 14:50:00,114.53,114.54,114.47,114.51,7606.0,103.2338,103.2428,103.1797,103.2158,7606.0
2021-08-27 15:00:00,114.5,114.56,114.47,114.51,33678.0,103.2068,103.2608,103.1797,103.2158,33678.0
2021-08-27 15:10:00,114.5,114.52,114.44,114.49,10473.0,103.2068,103.2248,103.1527,103.1977,10473.0
2021-08-27 15:20:00,114.51,114.58,114.47,114.47,12526.0,103.2158,103.2789,103.1797,103.1797,12526.0
2021-08-27 15:30:00,114.45,114.45,114.36,114.4,17808.0,103.1617,103.1617,103.0806,103.1166,17808.0
2021-08-27 15:40:00,114.41,114.58,114.38,114.52,21358.0,103.1256,103.2789,103.0986,103.2248,21358.0
2021-08-27 15:50:00,114.54,114.63,114.34,114.36,78362.0,103.2428,103.3239,103.0625,103.0806,78362.0
2021-08-30 09:30:00,114.5,114.93,114.29,114.82,23988.0,103.2068,103.5943,103.0175,103.4952,23988.0
2021-08-30 09:40:00,114.86,114.86,114.6,114.77,10728.0,103.5313,103.5313,103.2969,103.4501,10728.0
2021-08-30 09:50:00,114.75,114.96,114.71,114.75,7308.0,103.4321,103.6214,103.396,103.4321,7308.0
2021-08-30 10:00:00,114.73,114.73,114.49,114.49,7774.0,103.4141,103.4141,103.1977,103.1977,7774.0
2021-08-30 10:10:00,114.47,114.76,114.47,114.75,7570.0,103.1797,103.4411,103.1797,103.4321,7570.0
2021-08-30 10:20:00,114.72,114.77,114.6,114.61,8199.0,103.4051,103.4501,103.2969,103.3059,8199.0
2021-08-30 10:30:00,114.57,114.79,114.54,114.79,4330.0,103.2699,103.4682,103.2428,103.4682,4330.0
2021-08-30 10:40:00,114.77,115.03,114.75,114.95,7855.0,103.4501,103.6845,103.4321,103.6124,7855.0
2021-08-30 10:50:00,114.92,115.05,114.88,114.93,6612.0,103.5853,103.7025,103.5493,103.5943,6612.0
2021-08-30 11:00:00,114.92,115.05,114.77,115.05,7352.0,103.5853,103.7025,103.4501,103.7025,7352.0
2021-08-30 11:10:00,115.06,115.12,115.02,115.06,7728.0,103.7115,103.7656,103.6755,103.7115,7728.0
2021-08-30 11:20:00,115.02,115.05,114.86,114.86,5731.0,103.6755,103.7025,103.5313,103.5313,5731.0
2021-08-30 11:30:00,114.9,114.93,114.73,114.77,5676.0,103.5673,103.5943,103.4141,103.4501,5676.0
2021-08-30 11:40:00,114.79,114.85,114.72,114.81,5641.0,103.4682,103.5222,103.4051,103.4862,5641.0
2021-08-30 11:50:00,114.83,114.94,114.8,114.9,4360.0,103.5042,103.6034,103.4772,103.5673,4360.0
2021-08-30 12:00:00,114.93,114.96,114.83,114.92,5217.0,103.5943,103.6214,103.5042,103.5853,5217.0
2021-08-30 12:10:00,114.91,114.92,114.8,114.83,3274.0,103.5763,103.5853,103.4772,103.5042,3274.0
2021-08-30 12:20:00,114.82,114.82,114.74,114.78,4037.0,103.4952,103.4952,103.4231,103.4591,4037.0
2021-08-30 12:30:00,114.79,114.86,114.77,114.85,4622.0,103.4682,103.5313,103.4501,103.5222,4622.0
2021-08-30 12:40:00,114.84,114.84,114.77,114.77,4209.0,103.5132,103.5132,103.4501,103.4501,4209.0
2021-08-30 12:50:00,114.77,114.81,114.71,114.8,7657.0,103.4501,103.4862,103.396,103.4772,7657.0
2021-08-30 13:00:00,114.81,114.87,114.8,114.82,7953.0,103.4862,103.5403,103.4772,103.4952,7953.0
2021-08-30 13:10:00,114.81,114.93,114.8,114.92,3197.0,103.4862,103.5943,103.4772,103.5853,3197.0
2021-08-30 13:20:00,114.9,114.9,114.86,114.89,3530.0,103.5673,103.5673,103.5313,103.5583,3530.0
2021-08-30 13:30:00,114.92,114.92,114.79,114.81,3997.0,103.5853,103.5853,103.4682,103.4862,3997.0
2021-08-30 13:40:00,114.81,114.89,114.8,114.87,4743.0,103.4862,103.5583,103.4772,103.5403,4743.0
2021-08-30 13:50:00,114.87,114.87,114.72,114.79,5246.0,103.5403,103.5403,103.4051,103.4682,5246.0
2021-08-30 14:00:00,114.78,114.88,114.77,114.78,8779.0,103.4591,103.5493,103.4501,103.4591,8779.0
2021-08-30 14:10:00,114.77,114.78,114.67,114.74,3600.0,103.4501,103.4591,103.36,103.4231,3600.0
2021-08-30 14:20:00,114.69,114.73,114.64,114.7,7772.0,103.378,103.4141,103.333,103.387,7772.0
2021-08-30 14:30:00,114.7,114.73,114.63,114.65,5325.0,103.387,103.4141,103.3239,103.342,5325.0
2021-08-30 14:40:00,114.66,114.67,114.63,114.63,5211.0,103.351,103.36,103.3239,103.3239,5211.0
2021-08-30 14:50:00,114.62,114.66,114.59,114.6,6123.0,103.3149,103.351,103.2879,103.2969,6123.0
2021-08-30 15:00:00,114.62,114.66,114.59,114.6,6130.0,103.3149,103.351,103.2879,103.2969,6130.0
2021-08-30 15:10:00,114.62,114.65,114.58,114.63,15057.0,103.3149,103.342,103.2789,103.3239,15057.0
2021-08-30 15:20:00,114.63,114.74,114.6,114.64,12130.0,103.3239,103.4231,103.2969,103.333,12130.0
2021-08-30 15:30:00,114.62,114.7,114.57,114.68,14118.0,103.3149,103.387,103.2699,103.369,14118.0
2021-08-30 15:40:00,114.67,114.67,114.59,114.65,18932.0,103.36,103.36,103.2879,103.342,18932.0
2021-08-30 15:50:00,114.67,114.77,114.48,114.52,69046.0,103.36,103.4501,103.1887,103.2248,69046.0
2021-08-31 09:30:00,114.9,114.94,114.22,114.45,30251.0,103.5673,103.6034,102.9544,103.1617,30251.0
2021-08-31 09:40:00,114.52,114.52,114.13,114.4,14813.0,103.2248,103.2248,102.8733,103.1166,14813.0
2021-08-31 09:50:00,114.38,114.58,114.13,114.57,12577.0,103.0986,103.2789,102.8733,103.2699,12577.0
2021-08-31 10:00:00,114.56,114.57,114.3,114.38,13940.0,103.2608,103.2699,103.0265,103.0986,13940.0
2021-08-31 10:10:00,114.37,114.62,114.36,114.52,11596.0,103.0896,103.3149,103.0806,103.2248,11596.0
2021-08-31 10:20:00,114.52,114.53,114.21,114.25,8140.0,103.2248,103.2338,102.9454,102.9814,8140.0
2021-08-31 10:30:00,114.19,114.35,114.1,114.17,18640.0,102.9273,103.0716,102.8462,102.9093,18640.0
2021-08-31 10:40:00,114.14,114.36,114.13,114.34,10750.0,102.8823,103.0806,102.8733,103.0625,10750.0
2021-08-31 10:50:00,114.36,114.36,114.16,114.24,11340.0,103.0806,103.0806,102.9003,102.9724,11340.0
2021-08-31 11:00:00,114.25,114.25,114.07,114.13,10070.0,102.9814,102.9814,102.8192,102.8733,10070.0
2021-08-31 11:10:00,114.13,114.2,114.06,114.13,13692.0,102.8733,102.9363,102.8102,102.8733,13692.0
2021-08-31 11:20:00,114.14,114.21,114.05,114.07,14240.0,102.8823,102.9454,102.8011,102.8192,14240.0
2021-08-31 11:30:00,114.06,114.15,114.01,114.01,9104.0,102.8102,102.8913,102.7651,102.7651,9104.0
2021-08-31 11:40:00,114.03,114.12,113.97,113.97,4869.0,102.7831,102.8642,102.729,102.729,4869.0
2021-08-31 11:50:00,113.93,114.04,113.92,114.04,10959.0,102.693,102.7921,102.684,102.7921,10959.0
2021-08-31 12:00:00,114.05,114.18,114.03,114.12,9820.0,102.8011,102.9183,102.7831,102.8642,9820.0
2021-08-31 12:10:00,114.09,114.25,114.09,114.24,4899.0,102.8372,102.9814,102.8372,102.9724,4899.0
2021-08-31 12:20:00,114.24,114.24,114.08,114.18,6841.0,102.9724,102.9724,102.8282,102.9183,6841.0
2021-08-31 12:30:00,114.16,114.21,114.12,114.16,7885.0,102.9003,102.9454,102.8642,102.9003,7885.0
2021-08-31 12:40:00,114.16,114.17,114.07,114.07,4480.0,102.9003,102.9093,102.8192,102.8192,4480.0
2021-08-31 12:50:00,114.06,114.08,114.0,114.04,9120.0,102.8102,102.8282,102.7561,102.7921,9120.0
2021-08-31 13:00:00,114.01,114.03,113.97,113.98,7471.0,102.7651,102.7831,102.729,102.738,7471.0
2021-08-31 13:10:00,113.96,114.02,113.95,114.0,3524.0,102.72,102.7741,102.711,102.7561,3524.0
2021-08-31 13:20:00,114.02,114.03,113.87,113.92,5978.0,102.7741,102.7831,102.6389,102.684,5978.0
2021-08-31 13:30:00,113.9,113.9,113.81,113.88,5339.0,102.6659,102.6659,102.5848,102.6479,5339.0
2021-08-31 13:40:00,113.85,113.94,113.82,113.92,5391.0,102.6209,102.702,102.5938,102.684,5391.0
2021-08-31 13:50:00,113.92,114.1,113.92,114.1,4146.0,102.684,102.8462,102.684,102.8462,4146.0
2021-08-31 14:00:00,114.09,114.12,114.03,114.07,5991.0,102.8372,102.8642,102.7831,102.8192,5991.0
2021-08-31 14:10:00,114.05,114.07,113.93,114.03,6226.0,102.8011,102.8192,102.693,102.7831,6226.0
2021-08-31 14:20:00,114.06,114.07,113.99,114.05,4241.0,102.8102,102.8192,102.7471,102.8011,4241.0
2021-08-31 14:30:00,114.06,114.16,114.06,114.15,5774.0,102.8102,102.9003,102.8102,102.8913,5774.0
2021-08-31 14:40:00,114.18,114.19,114.0,114.02,9202.0,102.9183,102.9273,102.7561,102.7741,9202.0
2021-08-31 14:50:00,114.05,114.24,114.04,114.24,17615.0,102.8011,102.9724,102.7921,102.9724,17615.0
2021-08-31 15:00:00,114.27,114.29,114.18,114.24,13297.0,102.9994,103.0175,102.9183,102.9724,13297.0
2021-08-31 15:10:00,114.25,114.37,114.21,114.3,16931.0,102.9814,103.0896,102.9454,103.0265,16931.0
2021-08-31 15:20:00,114.26,114.33,114.2,114.24,26050.0,102.9904,103.0535,102.9363,102.9724,26050.0
2021-08-31 15:30:00,114.26,114.32,114.14,114.26,46040.0,102.9904,103.0445,102.8823,102.9904,46040.0
2021-08-31 15:40:00,114.27,114.37,114.22,114.37,33846.0,102.9994,103.0896,102.9544,103.0896,33846.0
2021-08-31 15:50:00,114.36,114.61,114.34,114.49,142122.0,103.0806,103.3059,103.0625,103.1977,142122.0
2021-09-01 09:30:00,114.58,114.72,113.67,113.67,36908.0,103.2789,103.4051,102.4586,102.4586,36908.0
2021-09-01 09:40:00,113.61,113.71,113.18,113.45,33586.0,102.4045,102.4947,102.017,102.2603,33586.0
2021-09-01 09:50:00,113.42,113.58,112.77,112.87,41540.0,102.2333,102.3775,101.6474,101.7375,41540.0
2021-09-01 10:00:00,112.82,113.14,112.58,112.93,45601.0,101.6925,101.9809,101.4761,101.7916,45601.0
2021-09-01 10:10:00,112.92,112.93,112.7,112.76,21249.0,101.7826,101.7916,101.5843,101.6384,21249.0
2021-09-01 10:20:00,112.78,112.92,112.72,112.79,21171.0,101.6564,101.7826,101.6023,101.6654,21171.0
2021-09-01 10:30:00,112.79,112.92,112.77,112.83,19512.0,101.6654,101.7826,101.6474,101.7015,19512.0
2021-09-01 10:40:00,112.83,113.05,112.8,113.0,16397.0,101.7015,101.8998,101.6744,101.8547,16397.0
2021-09-01 10:50:00,113.01,113.2,112.97,113.13,15784.0,101.8637,102.035,101.8277,101.9719,15784.0
2021-09-01 11:00:00,113.14,113.16,113.01,113.05,15156.0,101.9809,101.9989,101.8637,101.8998,15156.0
2021-09-01 11:10:00,113.07,113.17,113.0,113.12,9947.0,101.9178,102.0079,101.8547,101.9629,9947.0
2021-09-01 11:20:00,113.11,113.36,113.05,113.36,10858.0,101.9539,102.1792,101.8998,102.1792,10858.0
2021-09-01 11:30:00,113.37,113.57,113.34,113.53,40564.0,102.1882,102.3685,102.1612,102.3324,40564.0
2021-09-01 11:40:00,113.55,113.69,113.5,113.66,11833.0,102.3505,102.4767,102.3054,102.4496,11833.0
2021-09-01 11:50:00,113.68,113.86,113.67,113.68,18687.0,102.4676,102.6299,102.4586,102.4676,18687.0
2021-09-01 12:00:00,113.69,113.72,113.65,113.68,18319.0,102.4767,102.5037,102.4406,102.4676,18319.0
2021-09-01 12:10:00,113.67,113.74,113.64,113.69,17304.0,102.4586,102.5217,102.4316,102.4767,17304.0
2021-09-01 12:20:00,113.68,113.72,113.58,113.69,10357.0,102.4676,102.5037,102.3775,102.4767,10357.0
2021-09-01 12:30:00,113.68,113.84,113.65,113.82,8229.0,102.4676,102.6119,102.4406,102.5938,8229.0
2021-09-01 12:40:00,113.84,113.89,113.82,113.88,14451.0,102.6119,102.6569,102.5938,102.6479,14451.0
2021-09-01 12:50:00,113.89,113.93,113.86,113.93,12206.0,102.6569,102.693,102.6299,102.693,12206.0
2021-09-01 13:00:00,113.93,114.01,113.86,114.0,14678.0,102.693,102.7651,102.6299,102.7561,14678.0
2021-09-01 13:10:00,114.01,114.1,113.99,114.01,10100.0,102.7651,102.8462,102.7471,102.7651,10100.0
2021-09-01 13:20:00,114.01,114.01,113.82,113.92,10575.0,102.7651,102.7651,102.5938,102.684,10575.0
2021-09-01 13:30:00,113.93,114.02,113.92,113.99,10582.0,102.693,102.7741,102.684,102.7471,10582.0
2021-09-01 13:40:00,113.98,114.03,113.88,113.9,12508.0,102.738,102.7831,102.6479,102.6659,12508.0
2021-09-01 13:50:00,113.91,113.95,113.89,113.94,12689.0,102.675,102.711,102.6569,102.702,12689.0
2021-09-01 14:00:00,113.95,114.15,113.95,114.1,17320.0,102.711,102.8913,102.711,102.8462,17320.0
2021-09-01 14:10:00,114.09,114.15,114.06,114.11,13657.0,102.8372,102.8913,102.8102,102.8552,13657.0
2021-09-01 14:20:00,114.09,114.1,113.97,114.02,12855.0,102.8372,102.8462,102.729,102.7741,12855.0
2021-09-01 14:30:00,114.02,114.02,113.88,113.91,14430.0,102.7741,102.7741,102.6479,102.675,14430.0
2021-09-01 14:40:00,113.89,113.94,113.87,113.87,10093.0,102.6569,102.702,102.6389,102.6389,10093.0
2021-09-01 14:50:00,113.88,114.01,113.85,113.93,37556.0,102.6479,102.7651,102.6209,102.693,37556.0
2021-09-01 15:00:00,113.9,113.92,113.77,113.85,15834.0,102.6659,102.684,102.5488,102.6209,15834.0
2021-09-01 15:10:00,113.88,113.93,113.82,113.88,9982.0,102.6479,102.693,102.5938,102.6479,9982.0
2021-09-01 15:20:00,113.88,113.92,113.81,113.84,11572.0,102.6479,102.684,102.5848,102.6119,11572.0
2021-09-01 15:30:00,113.84,113.84,113.67,113.68,20396.0,102.6119,102.6119,102.4586,102.4676,20396.0
2021-09-01 15:40:00,113.7,113.75,113.64,113.72,23722.0,102.4857,102.5307,102.4316,102.5037,23722.0
2021-09-01 15:50:00,113.74,113.75,113.57,113.63,108595.0,102.5217,102.5307,102.3685,102.4226,108595.0
2021-09-02 09:30:00,113.89,114.16,113.68,113.88,26857.0,102.6569,102.9003,102.4676,102.6479,26857.0
2021-09-02 09:40:00,113.91,114.01,113.88,113.92,8949.0,102.675,102.7651,102.6479,102.684,8949.0
2021-09-02 09:50:00,113.9,113.92,113.67,113.71,10590.0,102.6659,102.684,102.4586,102.4947,10590.0
2021-09-02 10:00:00,113.75,113.89,113.58,113.89,15887.0,102.5307,102.6569,102.3775,102.6569,15887.0
2021-09-02 10:10:00,113.85,113.98,113.7,113.96,12168.0,102.6209,102.738,102.4857,102.72,12168.0
2021-09-02 10:20:00,114.0,114.12,113.95,114.01,9208.0,102.7561,102.8642,102.711,102.7651,9208.0
2021-09-02 10:30:00,114.01,114.04,113.7,113.8,12361.0,102.7651,102.7921,102.4857,102.5758,12361.0
2021-09-02 10:40:00,113.78,113.81,113.48,113.5,9592.0,102.5578,102.5848,102.2874,102.3054,9592.0
2021-09-02 10:50:00,113.47,113.55,113.35,113.41,10491.0,102.2783,102.3505,102.1702,102.2243,10491.0
2021-09-02 11:00:00,113.45,113.51,113.33,113.5,18589.0,102.2603,102.3144,102.1522,102.3054,18589.0
2021-09-02 11:10:00,113.48,113.63,113.46,113.58,10090.0,102.2874,102.4226,102.2693,102.3775,10090.0
2021-09-02 11:20:00,113.59,113.62,113.46,113.54,8391.0,102.3865,102.4136,102.2693,102.3414,8391.0
2021-09-02 11:30:00,113.53,113.72,113.53,113.7,7000.0,102.3324,102.5037,102.3324,102.4857,7000.0
2021-09-02 11:40:00,113.67,113.73,113.64,113.67,4332.0,102.4586,102.5127,102.4316,102.4586,4332.0
2021-09-02 11:50:00,113.7,113.76,113.69,113.73,4786.0,102.4857,102.5397,102.4767,102.5127,4786.0
2021-09-02 12:00:00,113.74,113.76,113.67,113.67,9787.0,102.5217,102.5397,102.4586,102.4586,9787.0
2021-09-02 12:10:00,113.69,113.69,113.45,113.45,5276.0,102.4767,102.4767,102.2603,102.2603,5276.0
2021-09-02 12:20:00,113.43,113.49,113.38,113.49,8741.0,102.2423,102.2964,102.1972,102.2964,8741.0
2021-09-02 12:30:00,113.48,113.63,113.46,113.61,6833.0,102.2874,102.4226,102.2693,102.4045,6833.0
2021-09-02 12:40:00,113.63,113.65,113.52,113.59,7826.0,102.4226,102.4406,102.3234,102.3865,7826.0
2021-09-02 12:50:00,113.6,113.77,113.6,113.73,4217.0,102.3955,102.5488,102.3955,102.5127,4217.0
2021-09-02 13:00:00,113.71,113.74,113.59,113.59,5397.0,102.4947,102.5217,102.3865,102.3865,5397.0
2021-09-02 13:10:00,113.61,113.64,113.57,113.6,6992.0,102.4045,102.4316,102.3685,102.3955,6992.0
2021-09-02 13:20:00,113.59,113.66,113.58,113.64,4776.0,102.3865,102.4496,102.3775,102.4316,4776.0
2021-09-02 13:30:00,113.62,113.66,113.61,113.64,4277.0,102.4136,102.4496,102.4045,102.4316,4277.0
2021-09-02 13:40:00,113.65,113.67,113.59,113.63,12640.0,102.4406,102.4586,102.3865,102.4226,12640.0
2021-09-02 13:50:00,113.62,113.62,113.43,113.49,21159.0,102.4136,102.4136,102.2423,102.2964,21159.0
2021-09-02 14:00:00,113.49,113.56,113.47,113.53,13879.0,102.2964,102.3595,102.2783,102.3324,13879.0
2021-09-02 14:10:00,113.51,113.53,113.46,113.5,6881.0,102.3144,102.3324,102.2693,102.3054,6881.0
2021-09-02 14:20:00,113.52,113.53,113.35,113.41,8311.0,102.3234,102.3324,102.1702,102.2243,8311.0
2021-09-02 14:30:00,113.38,113.43,113.29,113.3,12965.0,102.1972,102.2423,102.1161,102.1251,12965.0
2021-09-02 14:40:00,113.29,113.46,113.29,113.43,7923.0,102.1161,102.2693,102.1161,102.2423,7923.0
2021-09-02 14:50:00,113.43,113.58,113.43,113.55,32647.0,102.2423,102.3775,102.2423,102.3505,32647.0
2021-09-02 15:00:00,113.56,113.6,113.43,113.43,10557.0,102.3595,102.3955,102.2423,102.2423,10557.0
2021-09-02 15:10:00,113.45,113.54,113.36,113.41,13619.0,102.2603,102.3414,102.1792,102.2243,13619.0
2021-09-02 15:20:00,113.42,113.46,113.32,113.4,13741.0,102.2333,102.2693,102.1431,102.2153,13741.0
2021-09-02 15:30:00,113.42,113.6,113.36,113.6,20811.0,102.2333,102.3955,102.1792,102.3955,20811.0
2021-09-02 15:40:00,113.59,113.7,113.57,113.57,23136.0,102.3865,102.4857,102.3685,102.3685,23136.0
2021-09-02 15:50:00,113.6,113.75,113.54,113.74,73036.0,102.3955,102.5307,102.3414,102.5217,73036.0
2021-09-03 09:30:00,113.31,113.44,113.02,113.44,17273.0,102.1341,102.2513,101.8727,102.2513,17273.0
2021-09-03 09:40:00,113.42,113.46,113.07,113.19,4230.0,102.2333,102.2693,101.9178,102.026,4230.0
2021-09-03 09:50:00,113.07,113.49,113.07,113.49,5522.0,101.9178,102.2964,101.9178,102.2964,5522.0
2021-09-03 10:00:00,113.5,113.72,113.46,113.69,5385.0,102.3054,102.5037,102.2693,102.4767,5385.0
2021-09-03 10:10:00,113.64,113.68,113.55,113.56,3277.0,102.4316,102.4676,102.3505,102.3595,3277.0
2021-09-03 10:20:00,113.55,113.6,113.45,113.6,5204.0,102.3505,102.3955,102.2603,102.3955,5204.0
2021-09-03 10:30:00,113.56,113.56,113.31,113.35,9437.0,102.3595,102.3595,102.1341,102.1702,9437.0
2021-09-03 10:40:00,113.27,113.33,113.21,113.33,7026.0,102.0981,102.1522,102.044,102.1522,7026.0
2021-09-03 10:50:00,113.32,113.33,113.15,113.21,7185.0,102.1431,102.1522,101.9899,102.044,7185.0
2021-09-03 11:00:00,113.22,113.34,113.21,113.3,5558.0,102.053,102.1612,102.044,102.1251,5558.0
2021-09-03 11:10:00,113.3,113.42,113.3,113.31,9127.0,102.1251,102.2333,102.1251,102.1341,9127.0
2021-09-03 11:20:00,113.33,113.55,113.28,113.47,8842.0,102.1522,102.3505,102.1071,102.2783,8842.0
2021-09-03 11:30:00,113.45,113.65,113.45,113.54,6488.0,102.2603,102.4406,102.2603,102.3414,6488.0
2021-09-03 11:40:00,113.56,113.66,113.53,113.64,7292.0,102.3595,102.4496,102.3324,102.4316,7292.0
2021-09-03 11:50:00,113.59,113.6,113.44,113.45,4957.0,102.3865,102.3955,102.2513,102.2603,4957.0
2021-09-03 12:00:00,113.45,113.52,113.43,113.5,2563.0,102.2603,102.3234,102.2423,102.3054,2563.0
2021-09-03 12:10:00,113.51,113.54,113.48,113.5,6966.0,102.3144,102.3414,102.2874,102.3054,6966.0
2021-09-03 12:20:00,113.49,113.51,113.44,113.46,5622.0,102.2964,102.3144,102.2513,102.2693,5622.0
2021-09-03 12:30:00,113.45,113.46,113.32,113.36,9610.0,102.2603,102.2693,102.1431,102.1792,9610.0
2021-09-03 12:40:00,113.38,113.44,113.35,113.39,4817.0,102.1972,102.2513,102.1702,102.2062,4817.0
2021-09-03 12:50:00,113.41,113.54,113.41,113.52,4751.0,102.2243,102.3414,102.2243,102.3234,4751.0
2021-09-03 13:00:00,113.52,113.69,113.52,113.67,5078.0,102.3234,102.4767,102.3234,102.4586,5078.0
2021-09-03 13:10:00,113.68,113.86,113.67,113.86,7200.0,102.4676,102.6299,102.4586,102.6299,7200.0
2021-09-03 13:20:00,113.86,113.86,113.78,113.81,5832.0,102.6299,102.6299,102.5578,102.5848,5832.0
2021-09-03 13:30:00,113.81,113.82,113.7,113.76,7248.0,102.5848,102.5938,102.4857,102.5397,7248.0
2021-09-03 13:40:00,113.8,113.83,113.74,113.81,5870.0,102.5758,102.6028,102.5217,102.5848,5870.0
2021-09-03 13:50:00,113.79,113.88,113.78,113.87,7299.0,102.5668,102.6479,102.5578,102.6389,7299.0
2021-09-03 14:00:00,113.83,113.85,113.81,113.83,3000.0,102.6028,102.6209,102.5848,102.6028,3000.0
2021-09-03 14:10:00,113.83,113.89,113.83,113.88,7310.0,102.6028,102.6569,102.6028,102.6479,7310.0
2021-09-03 14:20:00,113.86,113.87,113.8,113.84,5741.0,102.6299,102.6389,102.5758,102.6119,5741.0
2021-09-03 14:30:00,113.85,113.96,113.84,113.94,6881.0,102.6209,102.72,102.6119,102.702,6881.0
2021-09-03 14:40:00,113.94,113.94,113.85,113.86,5422.0,102.702,102.702,102.6209,102.6299,5422.0
2021-09-03 14:50:00,113.84,113.87,113.76,113.77,5191.0,102.6119,102.6389,102.5397,102.5488,5191.0
2021-09-03 15:00:00,113.75,113.79,113.74,113.76,5429.0,102.5307,102.5668,102.5217,102.5397,5429.0
2021-09-03 15:10:00,113.74,113.8,113.73,113.76,5803.0,102.5217,102.5758,102.5127,102.5397,5803.0
2021-09-03 15:20:00,113.74,113.75,113.69,113.7,7109.0,102.5217,102.5307,102.4767,102.4857,7109.0
2021-09-03 15:30:00,113.69,113.72,113.64,113.66,9817.0,102.4767,102.5037,102.4316,102.4496,9817.0
2021-09-03 15:40:00,113.65,113.72,113.61,113.61,10911.0,102.4406,102.5037,102.4045,102.4045,10911.0
2021-09-03 15:50:00,113.61,113.67,113.54,113.6,58363.0,102.4045,102.4586,102.3414,102.3955,58363.0
2021-09-07 09:30:00,113.38,113.38,112.3,112.32,25673.0,102.1972,102.1972,101.2237,101.2418,25673.0
2021-09-07 09:40:00,112.27,112.49,112.14,112.15,14540.0,101.1967,101.395,101.0795,101.0885,14540.0
2021-09-07 09:50:00,112.12,112.43,112.12,112.33,13296.0,101.0615,101.3409,101.0615,101.2508,13296.0
2021-09-07 10:00:00,112.37,112.41,111.87,111.93,18062.0,101.2868,101.3229,100.8362,100.8902,18062.0
2021-09-07 10:10:00,111.85,111.88,111.59,111.67,30376.0,100.8181,100.8452,100.5838,100.6559,30376.0
2021-09-07 10:20:00,111.65,111.84,111.65,111.8,13362.0,100.6379,100.8091,100.6379,100.7731,13362.0
2021-09-07 10:30:00,111.78,111.87,111.63,111.64,18817.0,100.755,100.8362,100.6198,100.6288,18817.0
2021-09-07 10:40:00,111.64,111.79,111.56,111.77,9999.0,100.6288,100.764,100.5567,100.746,9999.0
2021-09-07 10:50:00,111.78,111.78,111.63,111.65,6478.0,100.755,100.755,100.6198,100.6379,6478.0
2021-09-07 11:00:00,111.63,111.72,111.47,111.69,12383.0,100.6198,100.701,100.4756,100.6739,12383.0
2021-09-07 11:10:00,111.69,111.69,111.52,111.57,6266.0,100.6739,100.6739,100.5207,100.5657,6266.0
2021-09-07 11:20:00,111.57,111.57,111.42,111.48,8724.0,100.5657,100.5657,100.4305,100.4846,8724.0
2021-09-07 11:30:00,111.44,111.68,111.44,111.57,7213.0,100.4486,100.6649,100.4486,100.5657,7213.0
2021-09-07 11:40:00,111.56,111.56,111.51,111.55,6545.0,100.5567,100.5567,100.5117,100.5477,6545.0
2021-09-07 11:50:00,111.53,111.55,111.46,111.51,6827.0,100.5297,100.5477,100.4666,100.5117,6827.0
2021-09-07 12:00:00,111.52,111.76,111.5,111.64,7064.0,100.5207,100.737,100.5027,100.6288,7064.0
2021-09-07 12:10:00,111.64,111.68,111.6,111.6,3631.0,100.6288,100.6649,100.5928,100.5928,3631.0
2021-09-07 12:20:00,111.62,111.62,111.49,111.56,8040.0,100.6108,100.6108,100.4936,100.5567,8040.0
2021-09-07 12:30:00,111.61,111.64,111.59,111.61,3571.0,100.6018,100.6288,100.5838,100.6018,3571.0
2021-09-07 12:40:00,111.6,111.79,111.6,111.71,5629.0,100.5928,100.764,100.5928,100.6919,5629.0
2021-09-07 12:50:00,111.74,111.75,111.69,111.71,4170.0,100.719,100.728,100.6739,100.6919,4170.0
2021-09-07 13:00:00,111.71,111.78,111.69,111.75,10006.0,100.6919,100.755,100.6739,100.728,10006.0
2021-09-07 13:10:00,111.75,111.77,111.7,111.75,6535.0,100.728,100.746,100.6829,100.728,6535.0
2021-09-07 13:20:00,111.74,111.74,111.64,111.65,4201.0,100.719,100.719,100.6288,100.6379,4201.0
2021-09-07 13:30:00,111.66,111.78,111.66,111.75,9267.0,100.6469,100.755,100.6469,100.728,9267.0
2021-09-07 13:40:00,111.75,111.75,111.69,111.75,4742.0,100.728,100.728,100.6739,100.728,4742.0
2021-09-07 13:50:00,111.74,111.79,111.72,111.77,6000.0,100.719,100.764,100.701,100.746,6000.0
2021-09-07 14:00:00,111.7,111.79,111.7,111.75,3909.0,100.6829,100.764,100.6829,100.728,3909.0
2021-09-07 14:10:00,111.76,111.77,111.64,111.65,7283.0,100.737,100.746,100.6288,100.6379,7283.0
2021-09-07 14:20:00,111.63,111.63,111.49,111.49,8516.0,100.6198,100.6198,100.4936,100.4936,8516.0
2021-09-07 14:30:00,111.49,111.54,111.45,111.52,7232.0,100.4936,100.5387,100.4576,100.5207,7232.0
2021-09-07 14:40:00,111.51,111.52,111.46,111.47,7763.0,100.5117,100.5207,100.4666,100.4756,7763.0
2021-09-07 14:50:00,111.46,111.48,111.38,111.41,15695.0,100.4666,100.4846,100.3945,100.4215,15695.0
2021-09-07 15:00:00,111.41,111.48,111.38,111.48,13420.0,100.4215,100.4846,100.3945,100.4846,13420.0
2021-09-07 15:10:00,111.52,111.53,111.38,111.39,9766.0,100.5207,100.5297,100.3945,100.4035,9766.0
2021-09-07 15:20:00,111.39,111.39,111.31,111.36,10501.0,100.4035,100.4035,100.3314,100.3765,10501.0
2021-09-07 15:30:00,111.34,111.35,111.26,111.28,16532.0,100.3584,100.3674,100.2863,100.3044,16532.0
2021-09-07 15:40:00,111.22,111.23,111.11,111.2,20350.0,100.2503,100.2593,100.1511,100.2322,20350.0
2021-09-07 15:50:00,111.19,111.33,111.19,111.3,48827.0,100.2232,100.3494,100.2232,100.3224,48827.0
2021-09-08 09:30:00,111.16,111.81,111.05,111.65,27707.0,100.1962,100.7821,100.097,100.6379,27707.0
2021-09-08 09:40:00,111.57,111.92,111.47,111.47,19048.0,100.5657,100.8812,100.4756,100.4756,19048.0
2021-09-08 09:50:00,111.36,111.53,111.31,111.48,11423.0,100.3765,100.5297,100.3314,100.4846,11423.0
2021-09-08 10:00:00,111.42,111.76,111.42,111.56,11266.0,100.4305,100.737,100.4305,100.5567,11266.0
2021-09-08 10:10:00,111.55,111.55,111.22,111.35,8140.0,100.5477,100.5477,100.2503,100.3674,8140.0
2021-09-08 10:20:00,111.29,111.44,111.28,111.38,5807.0,100.3134,100.4486,100.3044,100.3945,5807.0
2021-09-08 10:30:00,111.42,111.44,111.19,111.23,10398.0,100.4305,100.4486,100.2232,100.2593,10398.0
2021-09-08 10:40:00,111.23,111.54,111.23,111.54,10653.0,100.2593,100.5387,100.2593,100.5387,10653.0
2021-09-08 10:50:00,111.54,111.92,111.53,111.87,11050.0,100.5387,100.8812,100.5297,100.8362,11050.0
2021-09-08 11:00:00,111.89,112.0,111.85,111.89,32360.0,100.8542,100.9533,100.8181,100.8542,32360.0
2021-09-08 11:10:00,111.86,112.0,111.83,111.9,11440.0,100.8271,100.9533,100.8001,100.8632,11440.0
2021-09-08 11:20:00,111.95,112.0,111.76,111.77,14059.0,100.9083,100.9533,100.737,100.746,14059.0
2021-09-08 11:30:00,111.77,111.81,111.52,111.52,49698.0,100.746,100.7821,100.5207,100.5207,49698.0
2021-09-08 11:40:00,111.53,111.53,111.27,111.27,27984.0,100.5297,100.5297,100.2953,100.2953,27984.0
2021-09-08 11:50:00,111.26,111.3,111.19,111.2,22456.0,100.2863,100.3224,100.2232,100.2322,22456.0
2021-09-08 12:00:00,111.18,111.63,111.18,111.57,54879.0,100.2142,100.6198,100.2142,100.5657,54879.0
2021-09-08 12:10:00,111.57,111.73,111.53,111.71,10948.0,100.5657,100.71,100.5297,100.6919,10948.0
2021-09-08 12:20:00,111.71,111.83,111.71,111.77,8143.0,100.6919,100.8001,100.6919,100.746,8143.0
2021-09-08 12:30:00,111.78,111.88,111.74,111.88,9105.0,100.755,100.8452,100.719,100.8452,9105.0
2021-09-08 12:40:00,111.89,111.99,111.87,111.91,12484.0,100.8542,100.9443,100.8362,100.8722,12484.0
2021-09-08 12:50:00,111.89,111.92,111.81,111.81,12433.0,100.8542,100.8812,100.7821,100.7821,12433.0
2021-09-08 13:00:00,111.81,111.82,111.65,111.65,7262.0,100.7821,100.7911,100.6379,100.6379,7262.0
2021-09-08 13:10:00,111.63,111.63,111.46,111.51,6277.0,100.6198,100.6198,100.4666,100.5117,6277.0
2021-09-08 13:20:00,111.49,111.5,111.44,111.47,6432.0,100.4936,100.5027,100.4486,100.4756,6432.0
2021-09-08 13:30:00,111.49,111.58,111.46,111.58,13206.0,100.4936,100.5748,100.4666,100.5748,13206.0
2021-09-08 13:40:00,111.57,111.67,111.54,111.67,9936.0,100.5657,100.6559,100.5387,100.6559,9936.0
2021-09-08 13:50:00,111.67,111.67,111.58,111.63,10043.0,100.6559,100.6559,100.5748,100.6198,10043.0
2021-09-08 14:00:00,111.6,111.78,111.6,111.69,21065.0,100.5928,100.755,100.5928,100.6739,21065.0
2021-09-08 14:10:00,111.69,111.78,111.64,111.69,9597.0,100.6739,100.755,100.6288,100.6739,9597.0
2021-09-08 14:20:00,111.66,111.83,111.65,111.81,8337.0,100.6469,100.8001,100.6379,100.7821,8337.0
2021-09-08 14:30:00,111.82,111.85,111.75,111.78,11013.0,100.7911,100.8181,100.728,100.755,11013.0
2021-09-08 14:40:00,111.8,111.89,111.76,111.89,10286.0,100.7731,100.8542,100.737,100.8542,10286.0
2021-09-08 14:50:00,111.87,112.02,111.85,112.02,7094.0,100.8362,100.9714,100.8181,100.9714,7094.0
2021-09-08 15:00:00,111.98,112.01,111.93,111.97,11492.0,100.9353,100.9624,100.8902,100.9263,11492.0
2021-09-08 15:10:00,111.94,112.08,111.93,112.04,14371.0,100.8993,101.0254,100.8902,100.9894,14371.0
2021-09-08 15:20:00,112.03,112.1,112.02,112.1,11310.0,100.9804,101.0435,100.9714,101.0435,11310.0
2021-09-08 15:30:00,112.1,112.13,112.03,112.05,18460.0,101.0435,101.0705,100.9804,100.9984,18460.0
2021-09-08 15:40:00,112.06,112.13,111.94,112.01,45453.0,101.0074,101.0705,100.8993,100.9624,45453.0
2021-09-08 15:50:00,112.01,112.11,111.96,112.09,55712.0,100.9624,101.0525,100.9173,101.0345,55712.0
2021-09-09 09:30:00,112.4,112.65,112.22,112.65,22803.0,101.3139,101.5392,101.1516,101.5392,22803.0
2021-09-09 09:40:00,112.69,112.72,112.38,112.42,11865.0,101.5753,101.6023,101.2959,101.3319,11865.0
2021-09-09 09:50:00,112.45,112.54,112.18,112.23,7535.0,101.359,101.4401,101.1156,101.1607,7535.0
2021-09-09 10:00:00,112.22,112.46,112.07,112.44,10160.0,101.1516,101.368,101.0164,101.3499,10160.0
2021-09-09 10:10:00,112.48,112.82,112.48,112.54,8853.0,101.386,101.6925,101.386,101.4401,8853.0
2021-09-09 10:20:00,112.5,112.55,112.42,112.45,7679.0,101.404,101.4491,101.3319,101.359,7679.0
2021-09-09 10:30:00,112.48,112.52,112.24,112.29,10440.0,101.386,101.422,101.1697,101.2147,10440.0
2021-09-09 10:40:00,112.27,112.42,112.22,112.34,6776.0,101.1967,101.3319,101.1516,101.2598,6776.0
2021-09-09 10:50:00,112.4,112.45,112.24,112.25,10244.0,101.3139,101.359,101.1697,101.1787,10244.0
2021-09-09 11:00:00,112.22,112.33,112.06,112.33,23902.0,101.1516,101.2508,101.0074,101.2508,23902.0
2021-09-09 11:10:00,112.37,112.46,112.14,112.18,11641.0,101.2868,101.368,101.0795,101.1156,11641.0
2021-09-09 11:20:00,112.19,112.22,112.09,112.09,9625.0,101.1246,101.1516,101.0345,101.0345,9625.0
2021-09-09 11:30:00,112.07,112.28,112.05,112.24,13976.0,101.0164,101.2057,100.9984,101.1697,13976.0
2021-09-09 11:40:00,112.24,112.35,112.21,112.34,5282.0,101.1697,101.2688,101.1426,101.2598,5282.0
2021-09-09 11:50:00,112.35,112.35,112.17,112.28,4894.0,101.2688,101.2688,101.1066,101.2057,4894.0
2021-09-09 12:00:00,112.28,112.28,111.97,112.1,6215.0,101.2057,101.2057,100.9263,101.0435,6215.0
2021-09-09 12:10:00,112.1,112.11,111.99,112.1,10093.0,101.0435,101.0525,100.9443,101.0435,10093.0
2021-09-09 12:20:00,112.13,112.15,112.0,112.02,8208.0,101.0705,101.0885,100.9533,100.9714,8208.0
2021-09-09 12:30:00,111.99,112.0,111.94,111.95,6757.0,100.9443,100.9533,100.8993,100.9083,6757.0
2021-09-09 12:40:00,111.96,112.05,111.95,112.03,5680.0,100.9173,100.9984,100.9083,100.9804,5680.0
2021-09-09 12:50:00,112.0,112.0,111.85,111.86,5546.0,100.9533,100.9533,100.8181,100.8271,5546.0
2021-09-09 13:00:00,111.85,111.98,111.85,111.93,7406.0,100.8181,100.9353,100.8181,100.8902,7406.0
2021-09-09 13:10:00,111.94,112.01,111.87,111.96,7946.0,100.8993,100.9624,100.8362,100.9173,7946.0
2021-09-09 13:20:00,111.93,111.93,111.69,111.81,8735.0,100.8902,100.8902,100.6739,100.7821,8735.0
2021-09-09 13:30:00,111.78,111.78,111.55,111.57,10520.0,100.755,100.755,100.5477,100.5657,10520.0
2021-09-09 13:40:00,111.58,111.76,111.55,111.73,9145.0,100.5748,100.737,100.5477,100.71,9145.0
2021-09-09 13:50:00,111.72,111.73,111.66,111.66,3940.0,100.701,100.71,100.6469,100.6469,3940.0
2021-09-09 14:00:00,111.65,111.67,111.48,111.64,6644.0,100.6379,100.6559,100.4846,100.6288,6644.0
2021-09-09 14:10:00,111.61,111.69,111.6,111.69,5703.0,100.6018,100.6739,100.5928,100.6739,5703.0
2021-09-09 14:20:00,111.69,111.78,111.68,111.72,13916.0,100.6739,100.755,100.6649,100.701,13916.0
2021-09-09 14:30:00,111.73,111.73,111.63,111.67,10866.0,100.71,100.71,100.6198,100.6559,10866.0
2021-09-09 14:40:00,111.64,111.77,111.59,111.73,7749.0,100.6288,100.746,100.5838,100.71,7749.0
2021-09-09 14:50:00,111.75,111.78,111.72,111.74,8731.0,100.728,100.755,100.701,100.719,8731.0
2021-09-09 15:00:00,111.72,111.78,111.67,111.67,8878.0,100.701,100.755,100.6559,100.6559,8878.0
2021-09-09 15:10:00,111.71,111.77,111.63,111.63,9031.0,100.6919,100.746,100.6198,100.6198,9031.0
2021-09-09 15:20:00,111.65,111.67,111.52,111.52,11797.0,100.6379,100.6559,100.5207,100.5207,11797.0
2021-09-09 15:30:00,111.52,111.54,111.35,111.51,28793.0,100.5207,100.5387,100.3674,100.5117,28793.0
2021-09-09 15:40:00,111.51,111.62,111.48,111.52,18678.0,100.5117,100.6108,100.4846,100.5207,18678.0
2021-09-09 15:50:00,111.48,111.48,111.26,111.31,54362.0,100.4846,100.4846,100.2863,100.3314,54362.0
2021-09-10 09:30:00,111.39,111.53,111.06,111.25,22411.0,100.4035,100.5297,100.106,100.2773,22411.0
2021-09-10 09:40:00,111.2,111.46,111.03,111.03,14210.0,100.2322,100.4666,100.079,100.079,14210.0
2021-09-10 09:50:00,111.0,111.0,110.76,110.79,10806.0,100.052,100.052,99.8356,99.8627,10806.0
2021-09-10 10:00:00,110.74,110.79,110.58,110.59,6755.0,99.8176,99.8627,99.6734,99.6824,6755.0
2021-09-10 10:10:00,110.54,110.91,110.52,110.75,10408.0,99.6373,99.9708,99.6193,99.8266,10408.0
2021-09-10 10:20:00,110.72,110.86,110.65,110.65,6869.0,99.7996,99.9258,99.7365,99.7365,6869.0
2021-09-10 10:30:00,110.66,110.68,110.41,110.54,12714.0,99.7455,99.7635,99.5202,99.6373,12714.0
2021-09-10 10:40:00,110.58,110.64,110.41,110.44,11637.0,99.6734,99.7275,99.5202,99.5472,11637.0
2021-09-10 10:50:00,110.47,110.57,110.28,110.53,11850.0,99.5742,99.6644,99.403,99.6283,11850.0
2021-09-10 11:00:00,110.55,110.72,110.53,110.61,10378.0,99.6464,99.7996,99.6283,99.7004,10378.0
2021-09-10 11:10:00,110.61,110.65,110.52,110.55,12491.0,99.7004,99.7365,99.6193,99.6464,12491.0
2021-09-10 11:20:00,110.55,110.68,110.54,110.68,9087.0,99.6464,99.7635,99.6373,99.7635,9087.0
2021-09-10 11:30:00,110.69,110.8,110.61,110.76,8768.0,99.7725,99.8717,99.7004,99.8356,8768.0
2021-09-10 11:40:00,110.77,111.02,110.77,110.89,9320.0,99.8447,100.07,99.8447,99.9528,9320.0
2021-09-10 11:50:00,110.95,111.23,110.94,111.22,5041.0,100.0069,100.2593,99.9979,100.2503,5041.0
2021-09-10 12:00:00,111.23,111.34,111.11,111.34,9278.0,100.2593,100.3584,100.1511,100.3584,9278.0
2021-09-10 12:10:00,111.36,111.46,111.35,111.4,4830.0,100.3765,100.4666,100.3674,100.4125,4830.0
2021-09-10 12:20:00,111.41,111.5,111.26,111.28,11086.0,100.4215,100.5027,100.2863,100.3044,11086.0
2021-09-10 12:30:00,111.3,111.47,111.21,111.46,8760.0,100.3224,100.4756,100.2413,100.4666,8760.0
2021-09-10 12:40:00,111.44,111.44,111.41,111.44,5781.0,100.4486,100.4486,100.4215,100.4486,5781.0
2021-09-10 12:50:00,111.44,111.57,111.42,111.53,7973.0,100.4486,100.5657,100.4305,100.5297,7973.0
2021-09-10 13:00:00,111.54,111.6,111.51,111.58,6595.0,100.5387,100.5928,100.5117,100.5748,6595.0
2021-09-10 13:10:00,111.59,111.71,111.56,111.59,6559.0,100.5838,100.6919,100.5567,100.5838,6559.0
2021-09-10 13:20:00,111.64,111.65,111.46,111.55,11060.0,100.6288,100.6379,100.4666,100.5477,11060.0
2021-09-10 13:30:00,111.55,111.64,111.54,111.62,9991.0,100.5477,100.6288,100.5387,100.6108,9991.0
2021-09-10 13:40:00,111.62,111.62,111.39,111.39,14805.0,100.6108,100.6108,100.4035,100.4035,14805.0
2021-09-10 13:50:00,111.41,111.47,111.36,111.36,5899.0,100.4215,100.4756,100.3765,100.3765,5899.0
2021-09-10 14:00:00,111.38,111.39,111.32,111.36,8859.0,100.3945,100.4035,100.3404,100.3765,8859.0
2021-09-10 14:10:00,111.36,111.37,111.21,111.21,12947.0,100.3765,100.3855,100.2413,100.2413,12947.0
2021-09-10 14:20:00,111.2,111.29,111.2,111.22,5517.0,100.2322,100.3134,100.2322,100.2503,5517.0
2021-09-10 14:30:00,111.23,111.28,111.04,111.05,17348.0,100.2593,100.3044,100.088,100.097,17348.0
2021-09-10 14:40:00,111.05,111.09,111.02,111.03,23071.0,100.097,100.1331,100.07,100.079,23071.0
2021-09-10 14:50:00,111.03,111.11,110.97,110.97,7594.0,100.079,100.1511,100.0249,100.0249,7594.0
2021-09-10 15:00:00,110.98,111.01,110.9,110.9,11119.0,100.0339,100.061,99.9618,99.9618,11119.0
2021-09-10 15:10:00,110.89,110.9,110.72,110.79,13046.0,99.9528,99.9618,99.7996,99.8627,13046.0
2021-09-10 15:20:00,110.81,110.85,110.74,110.84,11307.0,99.8807,99.9168,99.8176,99.9077,11307.0
2021-09-10 15:30:00,110.83,110.87,110.57,110.66,32103.0,99.8987,99.9348,99.6644,99.7455,32103.0
2021-09-10 15:40:00,110.65,110.65,110.43,110.45,28277.0,99.7365,99.7365,99.5382,99.5562,28277.0
2021-09-10 15:50:00,110.42,110.46,110.19,110.32,96427.0,99.5292,99.5652,99.3219,99.439,96427.0
2021-09-13 09:30:00,111.02,111.67,110.59,111.67,32834.0,100.07,100.6559,99.6824,100.6559,32834.0
2021-09-13 09:40:00,111.64,111.7,111.2,111.34,23633.0,100.6288,100.6829,100.2322,100.3584,23633.0
2021-09-13 09:50:00,111.36,111.65,111.29,111.5,14304.0,100.3765,100.6379,100.3134,100.5027,14304.0
2021-09-13 10:00:00,111.54,111.55,111.12,111.23,14727.0,100.5387,100.5477,100.1601,100.2593,14727.0
2021-09-13 10:10:00,111.19,111.26,110.62,110.65,13604.0,100.2232,100.2863,99.7094,99.7365,13604.0
2021-09-13 10:20:00,110.65,110.77,110.38,110.6,10025.0,99.7365,99.8447,99.4931,99.6914,10025.0
2021-09-13 10:30:00,110.61,110.61,110.31,110.5,11003.0,99.7004,99.7004,99.43,99.6013,11003.0
2021-09-13 10:40:00,110.45,110.66,110.27,110.55,9466.0,99.5562,99.7455,99.394,99.6464,9466.0
2021-09-13 10:50:00,110.53,110.76,110.53,110.64,8330.0,99.6283,99.8356,99.6283,99.7275,8330.0
2021-09-13 11:00:00,110.63,110.69,110.4,110.4,13835.0,99.7185,99.7725,99.5111,99.5111,13835.0
2021-09-13 11:10:00,110.4,110.4,109.82,109.97,17332.0,99.5111,99.5111,98.9884,99.1236,17332.0
2021-09-13 11:20:00,109.95,110.09,109.85,110.06,9590.0,99.1055,99.2317,99.0154,99.2047,9590.0
2021-09-13 11:30:00,110.05,110.23,109.98,110.1,8817.0,99.1957,99.3579,99.1326,99.2407,8817.0
2021-09-13 11:40:00,110.1,110.17,109.97,110.01,9973.0,99.2407,99.3038,99.1236,99.1596,9973.0
2021-09-13 11:50:00,110.01,110.03,109.8,109.81,8374.0,99.1596,99.1776,98.9703,98.9793,8374.0
2021-09-13 12:00:00,109.8,109.8,109.55,109.61,14662.0,98.9703,98.9703,98.745,98.7991,14662.0
2021-09-13 12:10:00,109.61,109.76,109.51,109.51,8537.0,98.7991,98.9343,98.7089,98.7089,8537.0
2021-09-13 12:20:00,109.5,109.55,109.39,109.45,18403.0,98.6999,98.745,98.6008,98.6548,18403.0
2021-09-13 12:30:00,109.42,109.52,109.37,109.4,14321.0,98.6278,98.7179,98.5827,98.6098,14321.0
2021-09-13 12:40:00,109.35,109.4,109.27,109.32,10468.0,98.5647,98.6098,98.4926,98.5377,10468.0
2021-09-13 12:50:00,109.34,109.46,109.31,109.44,7068.0,98.5557,98.6639,98.5287,98.6458,7068.0
2021-09-13 13:00:00,109.45,109.51,109.37,109.42,9150.0,98.6548,98.7089,98.5827,98.6278,9150.0
2021-09-13 13:10:00,109.44,109.46,109.29,109.3,10910.0,98.6458,98.6639,98.5106,98.5196,10910.0
2021-09-13 13:20:00,109.29,109.36,109.27,109.28,10305.0,98.5106,98.5737,98.4926,98.5016,10305.0
2021-09-13 13:30:00,109.26,109.27,109.13,109.15,11516.0,98.4836,98.4926,98.3664,98.3844,11516.0
2021-09-13 13:40:00,109.11,109.2,109.03,109.13,18435.0,98.3484,98.4295,98.2763,98.3664,18435.0
2021-09-13 13:50:00,109.11,109.11,108.88,108.99,18281.0,98.3484,98.3484,98.1411,98.2402,18281.0
2021-09-13 14:00:00,109.01,109.16,109.0,109.11,15724.0,98.2582,98.3934,98.2492,98.3484,15724.0
2021-09-13 14:10:00,109.09,109.23,109.04,109.19,12381.0,98.3304,98.4565,98.2853,98.4205,12381.0
2021-09-13 14:20:00,109.18,109.27,109.17,109.23,14562.0,98.4115,98.4926,98.4025,98.4565,14562.0
2021-09-13 14:30:00,109.24,109.25,109.11,109.11,11641.0,98.4656,98.4746,98.3484,98.3484,11641.0
2021-09-13 14:40:00,109.13,109.3,109.13,109.26,15359.0,98.3664,98.5196,98.3664,98.4836,15359.0
2021-09-13 14:50:00,109.27,109.28,109.1,109.18,14255.0,98.4926,98.5016,98.3394,98.4115,14255.0
2021-09-13 15:00:00,109.17,109.25,109.04,109.14,14209.0,98.4025,98.4746,98.2853,98.3754,14209.0
2021-09-13 15:10:00,109.17,109.42,109.17,109.32,16633.0,98.4025,98.6278,98.4025,98.5377,16633.0
2021-09-13 15:20:00,109.32,109.47,109.3,109.46,16122.0,98.5377,98.6729,98.5196,98.6639,16122.0
2021-09-13 15:30:00,109.45,109.54,109.39,109.42,37305.0,98.6548,98.736,98.6008,98.6278,37305.0
2021-09-13 15:40:00,109.4,109.46,109.34,109.38,43087.0,98.6098,98.6639,98.5557,98.5917,43087.0
2021-09-13 15:50:00,109.38,109.62,109.33,109.44,132474.0,98.5917,98.8081,98.5467,98.6458,132474.0
2021-09-14 09:30:00,110.01,110.62,109.91,110.46,62605.0,99.1596,99.7094,99.0695,99.5652,62605.0
2021-09-14 09:40:00,110.53,110.68,110.34,110.52,17604.0,99.6283,99.7635,99.4571,99.6193,17604.0
2021-09-14 09:50:00,110.55,110.67,110.13,110.13,13379.0,99.6464,99.7545,99.2678,99.2678,13379.0
2021-09-14 10:00:00,110.1,110.22,109.95,110.19,32188.0,99.2407,99.3489,99.1055,99.3219,32188.0
2021-09-14 10:10:00,110.17,110.3,110.03,110.19,7323.0,99.3038,99.421,99.1776,99.3219,7323.0
2021-09-14 10:20:00,110.19,110.36,110.07,110.36,11736.0,99.3219,99.4751,99.2137,99.4751,11736.0
2021-09-14 10:30:00,110.35,110.54,110.23,110.23,18463.0,99.4661,99.6373,99.3579,99.3579,18463.0
2021-09-14 10:40:00,110.18,110.3,110.04,110.05,17272.0,99.3128,99.421,99.1867,99.1957,17272.0
2021-09-14 10:50:00,110.06,110.12,109.93,110.11,7244.0,99.2047,99.2588,99.0875,99.2497,7244.0
2021-09-14 11:00:00,110.12,110.37,110.12,110.35,10525.0,99.2588,99.4841,99.2588,99.4661,10525.0
2021-09-14 11:10:00,110.33,110.37,110.21,110.23,11258.0,99.4481,99.4841,99.3399,99.3579,11258.0
2021-09-14 11:20:00,110.25,110.39,110.2,110.36,10042.0,99.3759,99.5021,99.3309,99.4751,10042.0
2021-09-14 11:30:00,110.38,110.47,110.29,110.31,24278.0,99.4931,99.5742,99.412,99.43,24278.0
2021-09-14 11:40:00,110.33,110.34,110.18,110.29,14067.0,99.4481,99.4571,99.3128,99.412,14067.0
2021-09-14 11:50:00,110.32,110.42,110.22,110.42,12283.0,99.439,99.5292,99.3489,99.5292,12283.0
2021-09-14 12:00:00,110.43,110.48,110.38,110.43,9236.0,99.5382,99.5833,99.4931,99.5382,9236.0
2021-09-14 12:10:00,110.46,110.47,110.33,110.46,4984.0,99.5652,99.5742,99.4481,99.5652,4984.0
2021-09-14 12:20:00,110.45,110.48,110.36,110.44,13084.0,99.5562,99.5833,99.4751,99.5472,13084.0
2021-09-14 12:30:00,110.42,110.55,110.41,110.5,8252.0,99.5292,99.6464,99.5202,99.6013,8252.0
2021-09-14 12:40:00,110.5,110.52,110.32,110.38,13437.0,99.6013,99.6193,99.439,99.4931,13437.0
2021-09-14 12:50:00,110.38,110.4,110.24,110.27,11334.0,99.4931,99.5111,99.3669,99.394,11334.0
2021-09-14 13:00:00,110.28,110.31,110.09,110.11,9539.0,99.403,99.43,99.2317,99.2497,9539.0
2021-09-14 13:10:00,110.08,110.15,110.03,110.11,5651.0,99.2227,99.2858,99.1776,99.2497,5651.0
2021-09-14 13:20:00,110.13,110.15,110.03,110.14,10211.0,99.2678,99.2858,99.1776,99.2768,10211.0
2021-09-14 13:30:00,110.12,110.12,110.02,110.09,8634.0,99.2588,99.2588,99.1686,99.2317,8634.0
2021-09-14 13:40:00,110.12,110.13,110.04,110.06,11576.0,99.2588,99.2678,99.1867,99.2047,11576.0
2021-09-14 13:50:00,110.06,110.11,110.03,110.06,12026.0,99.2047,99.2497,99.1776,99.2047,12026.0
2021-09-14 14:00:00,110.08,110.1,110.0,110.0,10578.0,99.2227,99.2407,99.1506,99.1506,10578.0
2021-09-14 14:10:00,110.0,110.03,109.86,109.93,11452.0,99.1506,99.1776,99.0244,99.0875,11452.0
2021-09-14 14:20:00,109.9,109.95,109.83,109.93,10971.0,99.0605,99.1055,98.9974,99.0875,10971.0
2021-09-14 14:30:00,109.92,109.99,109.86,109.98,11806.0,99.0785,99.1416,99.0244,99.1326,11806.0
2021-09-14 14:40:00,109.98,110.01,109.86,109.88,14984.0,99.1326,99.1596,99.0244,99.0424,14984.0
2021-09-14 14:50:00,109.88,110.01,109.83,110.0,14806.0,99.0424,99.1596,98.9974,99.1506,14806.0
2021-09-14 15:00:00,109.99,109.99,109.89,109.92,13225.0,99.1416,99.1416,99.0514,99.0785,13225.0
2021-09-14 15:10:00,109.93,109.97,109.78,109.81,11581.0,99.0875,99.1236,98.9523,98.9793,11581.0
2021-09-14 15:20:00,109.76,109.87,109.64,109.66,12371.0,98.9343,99.0334,98.8261,98.8441,12371.0
2021-09-14 15:30:00,109.66,109.81,109.57,109.81,19537.0,98.8441,98.9793,98.763,98.9793,19537.0
2021-09-14 15:40:00,109.79,109.82,109.62,109.64,19079.0,98.9613,98.9884,98.8081,98.8261,19079.0
2021-09-14 15:50:00,109.62,109.76,109.49,109.72,149401.0,98.8081,98.9343,98.6909,98.8982,149401.0
2021-09-15 09:30:00,109.66,109.97,109.26,109.35,25842.0,98.8441,99.1236,98.4836,98.5647,25842.0
2021-09-15 09:40:00,109.42,109.72,109.42,109.68,8908.0,98.6278,98.8982,98.6278,98.8622,8908.0
2021-09-15 09:50:00,109.79,110.18,109.61,110.18,9041.0,98.9613,99.3128,98.7991,99.3128,9041.0
2021-09-15 10:00:00,110.16,110.22,109.98,110.06,6714.0,99.2948,99.3489,99.1326,99.2047,6714.0
2021-09-15 10:10:00,110.06,110.19,109.89,110.17,6182.0,99.2047,99.3219,99.0514,99.3038,6182.0
2021-09-15 10:20:00,110.15,110.19,109.99,110.11,6844.0,99.2858,99.3219,99.1416,99.2497,6844.0
2021-09-15 10:30:00,110.09,110.15,109.98,109.99,8435.0,99.2317,99.2858,99.1326,99.1416,8435.0
2021-09-15 10:40:00,109.98,110.02,109.87,109.89,7872.0,99.1326,99.1686,99.0334,99.0514,7872.0
2021-09-15 10:50:00,109.89,109.99,109.89,109.92,7425.0,99.0514,99.1416,99.0514,99.0785,7425.0
2021-09-15 11:00:00,109.93,110.04,109.85,109.91,12960.0,99.0875,99.1867,99.0154,99.0695,12960.0
2021-09-15 11:10:00,109.9,110.0,109.83,109.93,12375.0,99.0605,99.1506,98.9974,99.0875,12375.0
2021-09-15 11:20:00,109.95,110.04,109.91,110.03,11840.0,99.1055,99.1867,99.0695,99.1776,11840.0
2021-09-15 11:30:00,110.01,110.01,109.88,109.95,25970.0,99.1596,99.1596,99.0424,99.1055,25970.0
2021-09-15 11:40:00,109.99,110.03,109.79,109.79,7984.0,99.1416,99.1776,98.9613,98.9613,7984.0
2021-09-15 11:50:00,109.79,109.93,109.71,109.93,8697.0,98.9613,99.0875,98.8892,99.0875,8697.0
2021-09-15 12:00:00,109.88,109.97,109.83,109.91,4862.0,99.0424,99.1236,98.9974,99.0695,4862.0
2021-09-15 12:10:00,109.9,110.1,109.9,110.06,5644.0,99.0605,99.2407,99.0605,99.2047,5644.0
2021-09-15 12:20:00,110.06,110.27,110.02,110.15,11305.0,99.2047,99.394,99.1686,99.2858,11305.0
2021-09-15 12:30:00,110.13,110.19,110.07,110.15,8226.0,99.2678,99.3219,99.2137,99.2858,8226.0
2021-09-15 12:40:00,110.18,110.3,110.18,110.2,12921.0,99.3128,99.421,99.3128,99.3309,12921.0
2021-09-15 12:50:00,110.15,110.25,110.1,110.22,6568.0,99.2858,99.3759,99.2407,99.3489,6568.0
2021-09-15 13:00:00,110.26,110.3,110.21,110.26,8036.0,99.385,99.421,99.3399,99.385,8036.0
2021-09-15 13:10:00,110.25,110.31,110.23,110.25,9257.0,99.3759,99.43,99.3579,99.3759,9257.0
2021-09-15 13:20:00,110.28,110.41,110.27,110.39,6301.0,99.403,99.5202,99.394,99.5021,6301.0
2021-09-15 13:30:00,110.34,110.38,110.28,110.3,8237.0,99.4571,99.4931,99.403,99.421,8237.0
2021-09-15 13:40:00,110.29,110.41,110.27,110.27,5712.0,99.412,99.5202,99.394,99.394,5712.0
2021-09-15 13:50:00,110.27,110.32,110.25,110.27,4663.0,99.394,99.439,99.3759,99.394,4663.0
2021-09-15 14:00:00,110.3,110.3,110.16,110.22,8107.0,99.421,99.421,99.2948,99.3489,8107.0
2021-09-15 14:10:00,110.21,110.21,110.05,110.07,7921.0,99.3399,99.3399,99.1957,99.2137,7921.0
2021-09-15 14:20:00,110.08,110.09,109.98,110.0,16853.0,99.2227,99.2317,99.1326,99.1506,16853.0
2021-09-15 14:30:00,110.01,110.2,109.95,110.18,12857.0,99.1596,99.3309,99.1055,99.3128,12857.0
2021-09-15 14:40:00,110.19,110.22,110.08,110.11,13611.0,99.3219,99.3489,99.2227,99.2497,13611.0
2021-09-15 14:50:00,110.12,110.12,109.9,109.93,39036.0,99.2588,99.2588,99.0605,99.0875,39036.0
2021-09-15 15:00:00,109.91,109.95,109.83,109.9,9729.0,99.0695,99.1055,98.9974,99.0605,9729.0
2021-09-15 15:10:00,109.91,110.0,109.88,109.98,16125.0,99.0695,99.1506,99.0424,99.1326,16125.0
2021-09-15 15:20:00,110.0,110.03,109.84,109.84,24074.0,99.1506,99.1776,99.0064,99.0064,24074.0
2021-09-15 15:30:00,109.83,109.91,109.75,109.9,25412.0,98.9974,99.0695,98.9253,99.0605,25412.0
2021-09-15 15:40:00,109.91,109.91,109.75,109.75,32137.0,99.0695,99.0695,98.9253,98.9253,32137.0
2021-09-15 15:50:00,109.78,109.83,109.61,109.71,107551.0,98.9523,98.9974,98.7991,98.8892,107551.0
2021-09-16 09:30:00,109.71,109.99,109.38,109.75,48972.0,98.8892,99.1416,98.5917,98.9253,48972.0
2021-09-16 09:40:00,109.77,109.77,109.32,109.64,25170.0,98.9433,98.9433,98.5377,98.8261,25170.0
2021-09-16 09:50:00,109.62,109.82,109.41,109.45,17172.0,98.8081,98.9884,98.6188,98.6548,17172.0
2021-09-16 10:00:00,109.42,109.61,109.24,109.57,21068.0,98.6278,98.7991,98.4656,98.763,21068.0
2021-09-16 10:10:00,109.57,109.57,109.19,109.29,7159.0,98.763,98.763,98.4205,98.5106,7159.0
2021-09-16 10:20:00,109.23,109.32,109.15,109.27,9002.0,98.4565,98.5377,98.3844,98.4926,9002.0
2021-09-16 10:30:00,109.27,109.59,109.2,109.55,12856.0,98.4926,98.781,98.4295,98.745,12856.0
2021-09-16 10:40:00,109.52,109.52,109.33,109.33,5539.0,98.7179,98.7179,98.5467,98.5467,5539.0
2021-09-16 10:50:00,109.33,109.33,109.12,109.23,4972.0,98.5467,98.5467,98.3574,98.4565,4972.0
2021-09-16 11:00:00,109.23,109.5,109.23,109.5,4962.0,98.4565,98.6999,98.4565,98.6999,4962.0
2021-09-16 11:10:00,109.48,109.58,109.42,109.45,9926.0,98.6819,98.772,98.6278,98.6548,9926.0
2021-09-16 11:20:00,109.48,109.71,109.48,109.65,10546.0,98.6819,98.8892,98.6819,98.8351,10546.0
2021-09-16 11:30:00,109.66,109.8,109.59,109.8,8333.0,98.8441,98.9703,98.781,98.9703,8333.0
2021-09-16 11:40:00,109.81,109.84,109.69,109.72,7440.0,98.9793,99.0064,98.8712,98.8982,7440.0
2021-09-16 11:50:00,109.73,109.78,109.61,109.7,7798.0,98.9072,98.9523,98.7991,98.8802,7798.0
2021-09-16 12:00:00,109.7,109.7,109.54,109.6,8641.0,98.8802,98.8802,98.736,98.7901,8641.0
2021-09-16 12:10:00,109.6,109.72,109.55,109.71,9231.0,98.7901,98.8982,98.745,98.8892,9231.0
2021-09-16 12:20:00,109.72,109.76,109.62,109.62,6227.0,98.8982,98.9343,98.8081,98.8081,6227.0
2021-09-16 12:30:00,109.68,109.71,109.64,109.65,5962.0,98.8622,98.8892,98.8261,98.8351,5962.0
2021-09-16 12:40:00,109.63,109.71,109.61,109.64,18609.0,98.8171,98.8892,98.7991,98.8261,18609.0
2021-09-16 12:50:00,109.63,109.63,109.43,109.46,6186.0,98.8171,98.8171,98.6368,98.6639,6186.0
2021-09-16 13:00:00,109.46,109.47,109.37,109.41,8246.0,98.6639,98.6729,98.5827,98.6188,8246.0
2021-09-16 13:10:00,109.41,109.5,109.4,109.45,5938.0,98.6188,98.6999,98.6098,98.6548,5938.0
2021-09-16 13:20:00,109.45,109.46,109.4,109.45,3747.0,98.6548,98.6639,98.6098,98.6548,3747.0
2021-09-16 13:30:00,109.43,109.43,109.28,109.32,4991.0,98.6368,98.6368,98.5016,98.5377,4991.0
2021-09-16 13:40:00,109.31,109.36,109.2,109.24,7417.0,98.5287,98.5737,98.4295,98.4656,7417.0
2021-09-16 13:50:00,109.23,109.45,109.23,109.41,18068.0,98.4565,98.6548,98.4565,98.6188,18068.0
2021-09-16 14:00:00,109.42,109.45,109.33,109.38,6706.0,98.6278,98.6548,98.5467,98.5917,6706.0
2021-09-16 14:10:00,109.36,109.47,109.3,109.3,11037.0,98.5737,98.6729,98.5196,98.5196,11037.0
2021-09-16 14:20:00,109.34,109.35,109.23,109.26,5829.0,98.5557,98.5647,98.4565,98.4836,5829.0
2021-09-16 14:30:00,109.26,109.3,109.23,109.26,5033.0,98.4836,98.5196,98.4565,98.4836,5033.0
2021-09-16 14:40:00,109.26,109.26,109.16,109.24,16579.0,98.4836,98.4836,98.3934,98.4656,16579.0
2021-09-16 14:50:00,109.26,109.41,109.24,109.37,10659.0,98.4836,98.6188,98.4656,98.5827,10659.0
2021-09-16 15:00:00,109.37,109.57,109.36,109.53,14575.0,98.5827,98.763,98.5737,98.727,14575.0
2021-09-16 15:10:00,109.53,109.61,109.43,109.43,14391.0,98.727,98.7991,98.6368,98.6368,14391.0
2021-09-16 15:20:00,109.48,109.5,109.24,109.26,19543.0,98.6819,98.6999,98.4656,98.4836,19543.0
2021-09-16 15:30:00,109.25,109.35,109.21,109.32,21255.0,98.4746,98.5647,98.4385,98.5377,21255.0
2021-09-16 15:40:00,109.33,109.37,109.26,109.28,30415.0,98.5467,98.5827,98.4836,98.5016,30415.0
2021-09-16 15:50:00,109.3,109.39,109.24,109.37,96699.0,98.5196,98.6008,98.4656,98.5827,96699.0
2021-09-17 09:30:00,109.4,109.53,109.0,109.02,304832.0,98.6098,98.727,98.2492,98.2673,304832.0
2021-09-17 09:40:00,108.97,109.16,108.8,108.91,27734.0,98.2222,98.3934,98.069,98.1681,27734.0
2021-09-17 09:50:00,108.9,108.96,108.6,108.7,42497.0,98.1591,98.2132,97.8887,97.9788,42497.0
2021-09-17 10:00:00,108.73,108.91,108.44,108.78,72608.0,98.0059,98.1681,97.7445,98.0509,72608.0
2021-09-17 10:10:00,108.8,108.8,108.38,108.65,27838.0,98.069,98.069,97.6904,97.9338,27838.0
2021-09-17 10:20:00,108.62,109.04,108.59,108.72,80726.0,97.9067,98.2853,97.8797,97.9968,80726.0
2021-09-17 10:30:00,108.7,108.73,108.45,108.51,56061.0,97.9788,98.0059,97.7535,97.8076,56061.0
2021-09-17 10:40:00,108.48,108.57,108.4,108.5,33521.0,97.7805,97.8616,97.7084,97.7985,33521.0
2021-09-17 10:50:00,108.5,108.57,108.37,108.54,23156.0,97.7985,97.8616,97.6814,97.8346,23156.0
2021-09-17 11:00:00,108.53,108.7,108.48,108.7,21516.0,97.8256,97.9788,97.7805,97.9788,21516.0
2021-09-17 11:10:00,108.65,108.92,108.54,108.71,14828.0,97.9338,98.1771,97.8346,97.9878,14828.0
2021-09-17 11:20:00,108.69,108.76,108.59,108.6,11973.0,97.9698,98.0329,97.8797,97.8887,11973.0
2021-09-17 11:30:00,108.59,108.61,108.45,108.55,40187.0,97.8797,97.8977,97.7535,97.8436,40187.0
2021-09-17 11:40:00,108.55,108.61,108.5,108.57,8901.0,97.8436,97.8977,97.7985,97.8616,8901.0
2021-09-17 11:50:00,108.57,108.74,108.48,108.74,11744.0,97.8616,98.0149,97.7805,98.0149,11744.0
2021-09-17 12:00:00,108.76,108.83,108.7,108.75,12297.0,98.0329,98.096,97.9788,98.0239,12297.0
2021-09-17 12:10:00,108.76,108.79,108.53,108.54,11031.0,98.0329,98.0599,97.8256,97.8346,11031.0
2021-09-17 12:20:00,108.51,108.67,108.48,108.58,12459.0,97.8076,97.9518,97.7805,97.8707,12459.0
2021-09-17 12:30:00,108.58,108.61,108.48,108.55,11826.0,97.8707,97.8977,97.7805,97.8436,11826.0
2021-09-17 12:40:00,108.54,108.58,108.48,108.5,12230.0,97.8346,97.8707,97.7805,97.7985,12230.0
2021-09-17 12:50:00,108.52,108.66,108.46,108.46,8213.0,97.8166,97.9428,97.7625,97.7625,8213.0
2021-09-17 13:00:00,108.46,108.47,108.29,108.29,10690.0,97.7625,97.7715,97.6093,97.6093,10690.0
2021-09-17 13:10:00,108.31,108.38,108.2,108.25,8927.0,97.6273,97.6904,97.5281,97.5732,8927.0
2021-09-17 13:20:00,108.23,108.25,108.14,108.23,8308.0,97.5552,97.5732,97.4741,97.5552,8308.0
2021-09-17 13:30:00,108.23,108.26,108.13,108.15,9874.0,97.5552,97.5822,97.465,97.4831,9874.0
2021-09-17 13:40:00,108.16,108.17,108.01,108.04,25393.0,97.4921,97.5011,97.3569,97.3839,25393.0
2021-09-17 13:50:00,108.04,108.05,107.92,107.95,14186.0,97.3839,97.3929,97.2758,97.3028,14186.0
2021-09-17 14:00:00,107.94,108.45,107.93,108.44,72475.0,97.2938,97.7535,97.2848,97.7445,72475.0
2021-09-17 14:10:00,108.45,108.63,108.44,108.55,88639.0,97.7535,97.9157,97.7445,97.8436,88639.0
2021-09-17 14:20:00,108.55,108.67,108.55,108.58,17656.0,97.8436,97.9518,97.8436,97.8707,17656.0
2021-09-17 14:30:00,108.58,108.75,108.57,108.66,22717.0,97.8707,98.0239,97.8616,97.9428,22717.0
2021-09-17 14:40:00,108.69,108.78,108.65,108.72,15580.0,97.9698,98.0509,97.9338,97.9968,15580.0
2021-09-17 14:50:00,108.72,108.8,108.65,108.74,19139.0,97.9968,98.069,97.9338,98.0149,19139.0
2021-09-17 15:00:00,108.76,108.84,108.73,108.78,18450.0,98.0329,98.105,98.0059,98.0509,18450.0
2021-09-17 15:10:00,108.79,108.82,108.64,108.67,20867.0,98.0599,98.087,97.9247,97.9518,20867.0
2021-09-17 15:20:00,108.68,108.76,108.55,108.56,24891.0,97.9608,98.0329,97.8436,97.8526,24891.0
2021-09-17 15:30:00,108.59,108.6,108.48,108.55,52770.0,97.8797,97.8887,97.7805,97.8436,52770.0
2021-09-17 15:40:00,108.55,108.72,108.5,108.5,49701.0,97.8436,97.9968,97.7985,97.7985,49701.0
2021-09-17 15:50:00,108.56,109.25,108.56,108.78,269687.0,97.8526,98.4746,97.8526,98.0509,269687.0
2021-09-20 09:30:00,107.6,108.41,107.57,108.16,35230.0,96.9873,97.7174,96.9603,97.4921,35230.0
2021-09-20 09:40:00,108.15,108.28,107.84,108.0,6340.0,97.4831,97.6002,97.2036,97.3479,6340.0
2021-09-20 09:50:00,108.09,108.42,107.93,108.4,21025.0,97.429,97.7264,97.2848,97.7084,21025.0
2021-09-20 10:00:00,108.39,108.39,107.96,108.16,6554.0,97.6994,97.6994,97.3118,97.4921,6554.0
2021-09-20 10:10:00,108.15,108.3,107.95,108.02,13108.0,97.4831,97.6183,97.3028,97.3659,13108.0
2021-09-20 10:20:00,108.0,108.4,107.98,108.34,82603.0,97.3479,97.7084,97.3298,97.6543,82603.0
2021-09-20 10:30:00,108.37,108.71,108.32,108.55,17450.0,97.6814,97.9878,97.6363,97.8436,17450.0
2021-09-20 10:40:00,108.53,108.55,108.23,108.31,7399.0,97.8256,97.8436,97.5552,97.6273,7399.0
2021-09-20 10:50:00,108.29,108.36,107.99,108.07,13958.0,97.6093,97.6724,97.3388,97.411,13958.0
2021-09-20 11:00:00,108.08,108.25,107.99,108.16,20720.0,97.42,97.5732,97.3388,97.4921,20720.0
2021-09-20 11:10:00,108.12,108.35,108.1,108.26,8732.0,97.456,97.6633,97.438,97.5822,8732.0
2021-09-20 11:20:00,108.3,108.3,108.08,108.2,7825.0,97.6183,97.6183,97.42,97.5281,7825.0
2021-09-20 11:30:00,108.15,108.21,107.94,107.98,10723.0,97.4831,97.5371,97.2938,97.3298,10723.0
2021-09-20 11:40:00,107.93,107.96,107.83,107.89,62355.0,97.2848,97.3118,97.1946,97.2487,62355.0
2021-09-20 11:50:00,107.91,107.93,107.75,107.76,17148.0,97.2667,97.2848,97.1225,97.1315,17148.0
2021-09-20 12:00:00,107.78,107.78,107.41,107.41,11036.0,97.1496,97.1496,96.8161,96.8161,11036.0
2021-09-20 12:10:00,107.43,107.65,107.43,107.62,12194.0,96.8341,97.0324,96.8341,97.0053,12194.0
2021-09-20 12:20:00,107.64,107.9,107.6,107.85,55724.0,97.0234,97.2577,96.9873,97.2127,55724.0
2021-09-20 12:30:00,107.81,107.85,107.68,107.84,12085.0,97.1766,97.2127,97.0594,97.2036,12085.0
2021-09-20 12:40:00,107.82,107.89,107.73,107.8,13085.0,97.1856,97.2487,97.1045,97.1676,13085.0
2021-09-20 12:50:00,107.8,107.88,107.69,107.73,19922.0,97.1676,97.2397,97.0684,97.1045,19922.0
2021-09-20 13:00:00,107.73,107.79,107.56,107.59,34304.0,97.1045,97.1586,96.9513,96.9783,34304.0
2021-09-20 13:10:00,107.59,107.79,107.59,107.65,60501.0,96.9783,97.1586,96.9783,97.0324,60501.0
2021-09-20 13:20:00,107.61,107.85,107.61,107.85,10820.0,96.9963,97.2127,96.9963,97.2127,10820.0
2021-09-20 13:30:00,107.81,108.01,107.76,108.01,13728.0,97.1766,97.3569,97.1315,97.3569,13728.0
2021-09-20 13:40:00,108.0,108.04,107.85,107.95,12004.0,97.3479,97.3839,97.2127,97.3028,12004.0
2021-09-20 13:50:00,107.93,108.02,107.91,107.93,22314.0,97.2848,97.3659,97.2667,97.2848,22314.0
2021-09-20 14:00:00,107.94,108.01,107.78,107.81,16373.0,97.2938,97.3569,97.1496,97.1766,16373.0
2021-09-20 14:10:00,107.83,107.83,107.68,107.74,19328.0,97.1946,97.1946,97.0594,97.1135,19328.0
2021-09-20 14:20:00,107.73,107.77,107.56,107.63,18049.0,97.1045,97.1405,96.9513,97.0144,18049.0
2021-09-20 14:30:00,107.6,107.64,107.53,107.59,17917.0,96.9873,97.0234,96.9242,96.9783,17917.0
2021-09-20 14:40:00,107.59,107.71,107.51,107.61,17944.0,96.9783,97.0865,96.9062,96.9963,17944.0
2021-09-20 14:50:00,107.62,107.69,107.45,107.57,17312.0,97.0053,97.0684,96.8521,96.9603,17312.0
2021-09-20 15:00:00,107.55,107.66,107.39,107.41,27061.0,96.9422,97.0414,96.798,96.8161,27061.0
2021-09-20 15:10:00,107.43,107.53,107.35,107.41,19783.0,96.8341,96.9242,96.762,96.8161,19783.0
2021-09-20 15:20:00,107.45,107.73,107.45,107.72,16070.0,96.8521,97.1045,96.8521,97.0955,16070.0
2021-09-20 15:30:00,107.73,107.95,107.71,107.84,33455.0,97.1045,97.3028,97.0865,97.2036,33455.0
2021-09-20 15:40:00,107.81,108.07,107.8,107.96,32223.0,97.1766,97.411,97.1676,97.3118,32223.0
2021-09-20 15:50:00,107.96,108.45,107.96,108.41,116266.0,97.3118,97.7535,97.3118,97.7174,116266.0
2021-09-21 09:30:00,108.9,108.9,108.29,108.58,29501.0,98.1591,98.1591,97.6093,97.8707,29501.0
2021-09-21 09:40:00,108.54,108.78,108.41,108.7,28459.0,97.8346,98.0509,97.7174,97.9788,28459.0
2021-09-21 09:50:00,108.66,108.66,108.4,108.6,22340.0,97.9428,97.9428,97.7084,97.8887,22340.0
2021-09-21 10:00:00,108.6,108.67,108.21,108.24,11879.0,97.8887,97.9518,97.5371,97.5642,11879.0
2021-09-21 10:10:00,108.12,108.16,107.97,108.04,7947.0,97.456,97.4921,97.3208,97.3839,7947.0
2021-09-21 10:20:00,108.16,108.16,107.84,108.07,7640.0,97.4921,97.4921,97.2036,97.411,7640.0
2021-09-21 10:30:00,108.08,108.08,107.77,107.87,4089.0,97.42,97.42,97.1405,97.2307,4089.0
2021-09-21 10:40:00,107.91,107.91,107.78,107.78,13093.0,97.2667,97.2667,97.1496,97.1496,13093.0
2021-09-21 10:50:00,107.81,108.0,107.73,107.99,7274.0,97.1766,97.3479,97.1045,97.3388,7274.0
2021-09-21 11:00:00,107.94,108.2,107.81,108.2,5973.0,97.2938,97.5281,97.1766,97.5281,5973.0
2021-09-21 11:10:00,108.25,108.4,108.13,108.24,9261.0,97.5732,97.7084,97.465,97.5642,9261.0
2021-09-21 11:20:00,108.25,108.25,108.05,108.17,8538.0,97.5732,97.5732,97.3929,97.5011,8538.0
2021-09-21 11:30:00,108.21,108.57,108.21,108.49,7779.0,97.5371,97.8616,97.5371,97.7895,7779.0
2021-09-21 11:40:00,108.48,108.55,108.37,108.39,5477.0,97.7805,97.8436,97.6814,97.6994,5477.0
2021-09-21 11:50:00,108.42,108.44,108.35,108.35,4723.0,97.7264,97.7445,97.6633,97.6633,4723.0
2021-09-21 12:00:00,108.35,108.51,108.35,108.51,4505.0,97.6633,97.8076,97.6633,97.8076,4505.0
2021-09-21 12:10:00,108.51,108.55,108.43,108.46,6535.0,97.8076,97.8436,97.7354,97.7625,6535.0
2021-09-21 12:20:00,108.4,108.51,108.3,108.3,6054.0,97.7084,97.8076,97.6183,97.6183,6054.0
2021-09-21 12:30:00,108.33,108.4,108.29,108.4,4902.0,97.6453,97.7084,97.6093,97.7084,4902.0
2021-09-21 12:40:00,108.41,108.44,108.37,108.39,7004.0,97.7174,97.7445,97.6814,97.6994,7004.0
2021-09-21 12:50:00,108.38,108.38,108.19,108.22,7633.0,97.6904,97.6904,97.5191,97.5462,7633.0
2021-09-21 13:00:00,108.25,108.31,108.19,108.27,4494.0,97.5732,97.6273,97.5191,97.5912,4494.0
2021-09-21 13:10:00,108.25,108.3,108.14,108.25,7679.0,97.5732,97.6183,97.4741,97.5732,7679.0
2021-09-21 13:20:00,108.22,108.24,108.02,108.17,19257.0,97.5462,97.5642,97.3659,97.5011,19257.0
2021-09-21 13:30:00,108.19,108.27,108.05,108.27,42601.0,97.5191,97.5912,97.3929,97.5912,42601.0
2021-09-21 13:40:00,108.29,108.29,108.11,108.2,16290.0,97.6093,97.6093,97.447,97.5281,16290.0
2021-09-21 13:50:00,108.2,108.22,107.98,108.15,22293.0,97.5281,97.5462,97.3298,97.4831,22293.0
2021-09-21 14:00:00,108.18,108.43,108.17,108.36,18963.0,97.5101,97.7354,97.5011,97.6724,18963.0
2021-09-21 14:10:00,108.32,108.37,108.22,108.27,10966.0,97.6363,97.6814,97.5462,97.5912,10966.0
2021-09-21 14:20:00,108.24,108.29,108.13,108.18,12793.0,97.5642,97.6093,97.465,97.5101,12793.0
2021-09-21 14:30:00,108.16,108.33,108.15,108.29,11459.0,97.4921,97.6453,97.4831,97.6093,11459.0
2021-09-21 14:40:00,108.33,108.4,108.32,108.35,14907.0,97.6453,97.7084,97.6363,97.6633,14907.0
2021-09-21 14:50:00,108.38,108.61,108.38,108.5,14540.0,97.6904,97.8977,97.6904,97.7985,14540.0
2021-09-21 15:00:00,108.51,108.59,108.46,108.48,11492.0,97.8076,97.8797,97.7625,97.7805,11492.0
2021-09-21 15:10:00,108.48,108.65,108.43,108.46,18041.0,97.7805,97.9338,97.7354,97.7625,18041.0
2021-09-21 15:20:00,108.45,108.58,108.45,108.53,13834.0,97.7535,97.8707,97.7535,97.8256,13834.0
2021-09-21 15:30:00,108.52,108.63,108.47,108.5,21197.0,97.8166,97.9157,97.7715,97.7985,21197.0
2021-09-21 15:40:00,108.5,108.67,108.49,108.54,58269.0,97.7985,97.9518,97.7895,97.8346,58269.0
2021-09-21 15:50:00,108.58,108.65,108.45,108.5,162409.0,97.8707,97.9338,97.7535,97.7985,162409.0
2021-09-22 09:30:00,108.5,109.09,108.44,108.82,58100.0,97.7985,98.3304,97.7445,98.087,58100.0
2021-09-22 09:40:00,108.74,108.76,108.11,108.14,14024.0,98.0149,98.0329,97.447,97.4741,14024.0
2021-09-22 09:50:00,108.12,108.32,108.06,108.32,26152.0,97.456,97.6363,97.4019,97.6363,26152.0
2021-09-22 10:00:00,108.34,108.59,108.29,108.45,36125.0,97.6543,97.8797,97.6093,97.7535,36125.0
2021-09-22 10:10:00,108.43,108.47,108.24,108.43,26262.0,97.7354,97.7715,97.5642,97.7354,26262.0
2021-09-22 10:20:00,108.42,108.54,108.32,108.5,47296.0,97.7264,97.8346,97.6363,97.7985,47296.0
2021-09-22 10:30:00,108.51,108.82,108.51,108.74,8401.0,97.8076,98.087,97.8076,98.0149,8401.0
2021-09-22 10:40:00,108.73,108.75,108.55,108.6,8861.0,98.0059,98.0239,97.8436,97.8887,8861.0
2021-09-22 10:50:00,108.6,108.81,108.49,108.78,8195.0,97.8887,98.078,97.7895,98.0509,8195.0
2021-09-22 11:00:00,108.82,108.96,108.8,108.9,9068.0,98.087,98.2132,98.069,98.1591,9068.0
2021-09-22 11:10:00,108.89,109.03,108.88,109.01,6257.0,98.1501,98.2763,98.1411,98.2582,6257.0
2021-09-22 11:20:00,109.0,109.01,108.91,108.96,7238.0,98.2492,98.2582,98.1681,98.2132,7238.0
2021-09-22 11:30:00,108.95,109.12,108.93,109.09,9353.0,98.2042,98.3574,98.1861,98.3304,9353.0
2021-09-22 11:40:00,109.13,109.29,109.09,109.19,9792.0,98.3664,98.5106,98.3304,98.4205,9792.0
2021-09-22 11:50:00,109.19,109.33,109.06,109.18,19245.0,98.4205,98.5467,98.3033,98.4115,19245.0
2021-09-22 12:00:00,109.19,109.3,109.1,109.3,9211.0,98.4205,98.5196,98.3394,98.5196,9211.0
2021-09-22 12:10:00,109.32,109.4,109.27,109.38,7867.0,98.5377,98.6098,98.4926,98.5917,7867.0
2021-09-22 12:20:00,109.36,109.44,109.35,109.42,7303.0,98.5737,98.6458,98.5647,98.6278,7303.0
2021-09-22 12:30:00,109.43,109.45,109.4,109.42,9371.0,98.6368,98.6548,98.6098,98.6278,9371.0
2021-09-22 12:40:00,109.42,109.42,109.24,109.3,51801.0,98.6278,98.6278,98.4656,98.5196,51801.0
2021-09-22 12:50:00,109.32,109.35,109.23,109.3,16752.0,98.5377,98.5647,98.4565,98.5196,16752.0
2021-09-22 13:00:00,109.29,109.29,109.23,109.25,16704.0,98.5106,98.5106,98.4565,98.4746,16704.0
2021-09-22 13:10:00,109.25,109.32,109.24,109.29,8192.0,98.4746,98.5377,98.4656,98.5106,8192.0
2021-09-22 13:20:00,109.31,109.38,109.31,109.36,8450.0,98.5287,98.5917,98.5287,98.5737,8450.0
2021-09-22 13:30:00,109.35,109.37,109.25,109.29,8208.0,98.5647,98.5827,98.4746,98.5106,8208.0
2021-09-22 13:40:00,109.28,109.31,109.22,109.22,7938.0,98.5016,98.5287,98.4475,98.4475,7938.0
2021-09-22 13:50:00,109.19,109.27,109.16,109.27,13227.0,98.4205,98.4926,98.3934,98.4926,13227.0
2021-09-22 14:00:00,109.27,109.54,109.03,109.43,15735.0,98.4926,98.736,98.2763,98.6368,15735.0
2021-09-22 14:10:00,109.4,109.7,109.4,109.53,13043.0,98.6098,98.8802,98.6098,98.727,13043.0
2021-09-22 14:20:00,109.52,109.58,109.38,109.56,10386.0,98.7179,98.772,98.5917,98.754,10386.0
2021-09-22 14:30:00,109.58,109.66,109.32,109.38,20523.0,98.772,98.8441,98.5377,98.5917,20523.0
2021-09-22 14:40:00,109.36,109.43,109.2,109.23,29387.0,98.5737,98.6368,98.4295,98.4565,29387.0
2021-09-22 14:50:00,109.21,109.32,109.11,109.27,26625.0,98.4385,98.5377,98.3484,98.4926,26625.0
2021-09-22 15:00:00,109.25,109.34,109.19,109.28,27444.0,98.4746,98.5557,98.4205,98.5016,27444.0
2021-09-22 15:10:00,109.27,109.64,109.25,109.64,14895.0,98.4926,98.8261,98.4746,98.8261,14895.0
2021-09-22 15:20:00,109.64,109.75,109.52,109.52,13273.0,98.8261,98.9253,98.7179,98.7179,13273.0
2021-09-22 15:30:00,109.51,109.61,109.35,109.59,21155.0,98.7089,98.7991,98.5647,98.781,21155.0
2021-09-22 15:40:00,109.6,109.6,109.33,109.36,23682.0,98.7901,98.7901,98.5467,98.5737,23682.0
2021-09-22 15:50:00,109.32,109.42,109.23,109.34,85053.0,98.5377,98.6278,98.4565,98.5557,85053.0
2021-09-23 09:30:00,109.28,110.23,109.28,110.2,28581.0,98.5016,99.3579,98.5016,99.3309,28581.0
2021-09-23 09:40:00,110.23,110.38,110.21,110.35,14244.0,99.3579,99.4931,99.3399,99.4661,14244.0
2021-09-23 09:50:00,110.39,110.41,109.96,110.01,9152.0,99.5021,99.5202,99.1145,99.1596,9152.0
2021-09-23 10:00:00,110.05,110.37,110.0,110.07,19573.0,99.1957,99.4841,99.1506,99.2137,19573.0
2021-09-23 10:10:00,110.08,110.19,110.03,110.09,15905.0,99.2227,99.3219,99.1776,99.2317,15905.0
2021-09-23 10:20:00,110.1,110.24,110.09,110.18,9972.0,99.2407,99.3669,99.2317,99.3128,9972.0
2021-09-23 10:30:00,110.15,110.18,109.98,110.17,8816.0,99.2858,99.3128,99.1326,99.3038,8816.0
2021-09-23 10:40:00,110.17,110.24,110.05,110.22,5747.0,99.3038,99.3669,99.1957,99.3489,5747.0
2021-09-23 10:50:00,110.21,110.48,110.19,110.46,8931.0,99.3399,99.5833,99.3219,99.5652,8931.0
2021-09-23 11:00:00,110.4,110.51,110.19,110.29,9753.0,99.5111,99.6103,99.3219,99.412,9753.0
2021-09-23 11:10:00,110.31,110.32,110.2,110.23,5599.0,99.43,99.439,99.3309,99.3579,5599.0
2021-09-23 11:20:00,110.22,110.39,110.22,110.38,7083.0,99.3489,99.5021,99.3489,99.4931,7083.0
2021-09-23 11:30:00,110.37,110.55,110.36,110.55,7264.0,99.4841,99.6464,99.4751,99.6464,7264.0
2021-09-23 11:40:00,110.51,110.51,110.21,110.21,10224.0,99.6103,99.6103,99.3399,99.3399,10224.0
2021-09-23 11:50:00,110.21,110.38,110.2,110.35,10407.0,99.3399,99.4931,99.3309,99.4661,10407.0
2021-09-23 12:00:00,110.36,110.4,110.3,110.36,6850.0,99.4751,99.5111,99.421,99.4751,6850.0
2021-09-23 12:10:00,110.33,110.49,110.33,110.44,6947.0,99.4481,99.5923,99.4481,99.5472,6947.0
2021-09-23 12:20:00,110.46,110.46,110.34,110.43,6102.0,99.5652,99.5652,99.4571,99.5382,6102.0
2021-09-23 12:30:00,110.44,110.56,110.43,110.54,2534.0,99.5472,99.6554,99.5382,99.6373,2534.0
2021-09-23 12:40:00,110.58,110.58,110.5,110.5,3978.0,99.6734,99.6734,99.6013,99.6013,3978.0
2021-09-23 12:50:00,110.5,110.6,110.48,110.54,7622.0,99.6013,99.6914,99.5833,99.6373,7622.0
2021-09-23 13:00:00,110.55,110.69,110.51,110.68,8665.0,99.6464,99.7725,99.6103,99.7635,8665.0
2021-09-23 13:10:00,110.65,110.74,110.61,110.64,11431.0,99.7365,99.8176,99.7004,99.7275,11431.0
2021-09-23 13:20:00,110.63,110.64,110.49,110.49,10680.0,99.7185,99.7275,99.5923,99.5923,10680.0
2021-09-23 13:30:00,110.51,110.63,110.51,110.61,11433.0,99.6103,99.7185,99.6103,99.7004,11433.0
2021-09-23 13:40:00,110.61,110.64,110.57,110.6,8588.0,99.7004,99.7275,99.6644,99.6914,8588.0
2021-09-23 13:50:00,110.63,110.65,110.61,110.64,8033.0,99.7185,99.7365,99.7004,99.7275,8033.0
2021-09-23 14:00:00,110.63,110.7,110.6,110.65,7816.0,99.7185,99.7816,99.6914,99.7365,7816.0
2021-09-23 14:10:00,110.64,110.64,110.46,110.49,4196.0,99.7275,99.7275,99.5652,99.5923,4196.0
2021-09-23 14:20:00,110.48,110.49,110.42,110.44,6793.0,99.5833,99.5923,99.5292,99.5472,6793.0
2021-09-23 14:30:00,110.46,110.47,110.35,110.41,10382.0,99.5652,99.5742,99.4661,99.5202,10382.0
2021-09-23 14:40:00,110.42,110.42,110.32,110.36,6498.0,99.5292,99.5292,99.439,99.4751,6498.0
2021-09-23 14:50:00,110.38,110.5,110.38,110.44,6523.0,99.4931,99.6013,99.4931,99.5472,6523.0
2021-09-23 15:00:00,110.47,110.49,110.38,110.38,5954.0,99.5742,99.5923,99.4931,99.4931,5954.0
2021-09-23 15:10:00,110.38,110.4,110.33,110.39,8178.0,99.4931,99.5111,99.4481,99.5021,8178.0
2021-09-23 15:20:00,110.4,110.48,110.4,110.46,7510.0,99.5111,99.5833,99.5111,99.5652,7510.0
2021-09-23 15:30:00,110.43,110.46,110.37,110.4,10660.0,99.5382,99.5652,99.4841,99.5111,10660.0
2021-09-23 15:40:00,110.4,110.46,110.31,110.37,20623.0,99.5111,99.5652,99.43,99.4841,20623.0
2021-09-23 15:50:00,110.36,110.4,110.24,110.3,78931.0,99.4751,99.5111,99.3669,99.421,78931.0
2021-09-24 09:30:00,109.88,110.3,109.74,110.0,20449.0,99.0424,99.421,98.9162,99.1506,20449.0
2021-09-24 09:40:00,110.01,110.26,109.84,109.88,11941.0,99.1596,99.385,99.0064,99.0424,11941.0
2021-09-24 09:50:00,109.93,110.32,109.93,110.3,7008.0,99.0875,99.439,99.0875,99.421,7008.0
2021-09-24 10:00:00,110.31,110.35,109.81,109.82,11724.0,99.43,99.4661,98.9793,98.9884,11724.0
2021-09-24 10:10:00,109.79,110.06,109.74,109.99,8122.0,98.9613,99.2047,98.9162,99.1416,8122.0
2021-09-24 10:20:00,110.04,110.1,109.88,109.94,4563.0,99.1867,99.2407,99.0424,99.0965,4563.0
2021-09-24 10:30:00,109.8,109.86,109.62,109.62,9007.0,98.9703,99.0244,98.8081,98.8081,9007.0
2021-09-24 10:40:00,109.6,109.72,109.44,109.61,9476.0,98.7901,98.8982,98.6458,98.7991,9476.0
2021-09-24 10:50:00,109.61,109.62,109.47,109.61,5393.0,98.7991,98.8081,98.6729,98.7991,5393.0
2021-09-24 11:00:00,109.61,109.89,109.6,109.89,6163.0,98.7991,99.0514,98.7901,99.0514,6163.0
2021-09-24 11:10:00,109.91,109.92,109.74,109.83,6899.0,99.0695,99.0785,98.9162,98.9974,6899.0
2021-09-24 11:20:00,109.8,109.8,109.54,109.57,9207.0,98.9703,98.9703,98.736,98.763,9207.0
2021-09-24 11:30:00,109.54,109.57,109.38,109.52,21158.0,98.736,98.763,98.5917,98.7179,21158.0
2021-09-24 11:40:00,109.52,109.56,109.47,109.51,4901.0,98.7179,98.754,98.6729,98.7089,4901.0
2021-09-24 11:50:00,109.53,109.67,109.52,109.62,5801.0,98.727,98.8531,98.7179,98.8081,5801.0
2021-09-24 12:00:00,109.59,109.59,109.47,109.55,10744.0,98.781,98.781,98.6729,98.745,10744.0
2021-09-24 12:10:00,109.56,109.59,109.48,109.54,3879.0,98.754,98.781,98.6819,98.736,3879.0
2021-09-24 12:20:00,109.56,109.57,109.41,109.41,4917.0,98.754,98.763,98.6188,98.6188,4917.0
2021-09-24 12:30:00,109.42,109.46,109.39,109.45,12236.0,98.6278,98.6639,98.6008,98.6548,12236.0
2021-09-24 12:40:00,109.45,109.54,109.45,109.48,4700.0,98.6548,98.736,98.6548,98.6819,4700.0
2021-09-24 12:50:00,109.52,109.53,109.44,109.5,6594.0,98.7179,98.727,98.6458,98.6999,6594.0
2021-09-24 13:00:00,109.49,109.5,109.45,109.5,5885.0,98.6909,98.6999,98.6548,98.6999,5885.0
2021-09-24 13:10:00,109.49,109.53,109.43,109.49,5125.0,98.6909,98.727,98.6368,98.6909,5125.0
2021-09-24 13:20:00,109.49,109.53,109.48,109.53,3137.0,98.6909,98.727,98.6819,98.727,3137.0
2021-09-24 13:30:00,109.52,109.53,109.45,109.52,6083.0,98.7179,98.727,98.6548,98.7179,6083.0
2021-09-24 13:40:00,109.51,109.57,109.51,109.53,3242.0,98.7089,98.763,98.7089,98.727,3242.0
2021-09-24 13:50:00,109.56,109.57,109.51,109.53,5362.0,98.754,98.763,98.7089,98.727,5362.0
2021-09-24 14:00:00,109.52,109.7,109.52,109.61,9895.0,98.7179,98.8802,98.7179,98.7991,9895.0
2021-09-24 14:10:00,109.62,109.68,109.62,109.64,4869.0,98.8081,98.8622,98.8081,98.8261,4869.0
2021-09-24 14:20:00,109.64,109.69,109.63,109.68,5532.0,98.8261,98.8712,98.8171,98.8622,5532.0
2021-09-24 14:30:00,109.68,109.74,109.67,109.74,5269.0,98.8622,98.9162,98.8531,98.9162,5269.0
2021-09-24 14:40:00,109.72,109.88,109.72,109.87,8062.0,98.8982,99.0424,98.8982,99.0334,8062.0
2021-09-24 14:50:00,109.87,110.02,109.87,110.0,8135.0,99.0334,99.1686,99.0334,99.1506,8135.0
2021-09-24 15:00:00,109.99,110.0,109.92,109.93,10597.0,99.1416,99.1506,99.0785,99.0875,10597.0
2021-09-24 15:10:00,109.93,110.09,109.91,110.05,9485.0,99.0875,99.2317,99.0695,99.1957,9485.0
2021-09-24 15:20:00,110.03,110.18,110.03,110.15,12605.0,99.1776,99.3128,99.1776,99.2858,12605.0
2021-09-24 15:30:00,110.16,110.19,110.07,110.15,14827.0,99.2948,99.3219,99.2137,99.2858,14827.0
2021-09-24 15:40:00,110.14,110.26,110.14,110.16,21206.0,99.2768,99.385,99.2768,99.2948,21206.0
2021-09-24 15:50:00,110.14,110.22,109.9,110.0,81580.0,99.2768,99.3489,99.0605,99.1506,81580.0
2021-09-27 09:30:00,109.54,109.81,109.17,109.77,32194.0,98.736,98.9793,98.4025,98.9433,32194.0
2021-09-27 09:40:00,109.72,109.72,109.27,109.53,19314.0,98.8982,98.8982,98.4926,98.727,19314.0
2021-09-27 09:50:00,109.52,109.59,109.31,109.47,14698.0,98.7179,98.781,98.5287,98.6729,14698.0
2021-09-27 10:00:00,109.44,109.49,109.16,109.31,19627.0,98.6458,98.6909,98.3934,98.5287,19627.0
2021-09-27 10:10:00,109.38,109.6,109.37,109.6,10241.0,98.5917,98.7901,98.5827,98.7901,10241.0
2021-09-27 10:20:00,109.61,109.71,109.48,109.6,13926.0,98.7991,98.8892,98.6819,98.7901,13926.0
2021-09-27 10:30:00,109.63,109.84,109.63,109.74,11392.0,98.8171,99.0064,98.8171,98.9162,11392.0
2021-09-27 10:40:00,109.75,109.82,109.5,109.52,6316.0,98.9253,98.9884,98.6999,98.7179,6316.0
2021-09-27 10:50:00,109.54,109.54,109.14,109.18,10509.0,98.736,98.736,98.3754,98.4115,10509.0
2021-09-27 11:00:00,109.22,109.36,109.12,109.12,10277.0,98.4475,98.5737,98.3574,98.3574,10277.0
2021-09-27 11:10:00,109.03,109.1,108.97,108.98,17619.0,98.2763,98.3394,98.2222,98.2312,17619.0
2021-09-27 11:20:00,108.96,109.06,108.95,109.0,18763.0,98.2132,98.3033,98.2042,98.2492,18763.0
2021-09-27 11:30:00,109.05,109.11,108.98,109.0,10781.0,98.2943,98.3484,98.2312,98.2492,10781.0
2021-09-27 11:40:00,109.03,109.04,108.93,108.94,17181.0,98.2763,98.2853,98.1861,98.1951,17181.0
2021-09-27 11:50:00,108.92,108.95,108.82,108.88,7038.0,98.1771,98.2042,98.087,98.1411,7038.0
2021-09-27 12:00:00,108.88,109.02,108.86,109.0,9908.0,98.1411,98.2673,98.123,98.2492,9908.0
2021-09-27 12:10:00,109.04,109.26,109.03,109.25,10046.0,98.2853,98.4836,98.2763,98.4746,10046.0
2021-09-27 12:20:00,109.24,109.34,109.2,109.2,15978.0,98.4656,98.5557,98.4295,98.4295,15978.0
2021-09-27 12:30:00,109.2,109.24,108.96,108.96,8288.0,98.4295,98.4656,98.2132,98.2132,8288.0
2021-09-27 12:40:00,108.93,108.99,108.83,108.83,4900.0,98.1861,98.2402,98.096,98.096,4900.0
2021-09-27 12:50:00,108.79,108.84,108.79,108.84,6924.0,98.0599,98.105,98.0599,98.105,6924.0
2021-09-27 13:00:00,108.84,109.08,108.82,109.04,8290.0,98.105,98.3213,98.087,98.2853,8290.0
2021-09-27 13:10:00,109.05,109.09,108.96,109.09,6102.0,98.2943,98.3304,98.2132,98.3304,6102.0
2021-09-27 13:20:00,109.08,109.14,109.06,109.09,4200.0,98.3213,98.3754,98.3033,98.3304,4200.0
2021-09-27 13:30:00,109.1,109.14,109.07,109.12,6291.0,98.3394,98.3754,98.3123,98.3574,6291.0
2021-09-27 13:40:00,109.12,109.12,109.01,109.12,7518.0,98.3574,98.3574,98.2582,98.3574,7518.0
2021-09-27 13:50:00,109.05,109.12,109.04,109.1,5484.0,98.2943,98.3574,98.2853,98.3394,5484.0
2021-09-27 14:00:00,109.15,109.19,109.1,109.15,5117.0,98.3844,98.4205,98.3394,98.3844,5117.0
2021-09-27 14:10:00,109.13,109.29,109.09,109.26,5745.0,98.3664,98.5106,98.3304,98.4836,5745.0
2021-09-27 14:20:00,109.27,109.27,109.16,109.25,5580.0,98.4926,98.4926,98.3934,98.4746,5580.0
2021-09-27 14:30:00,109.25,109.27,109.15,109.24,13960.0,98.4746,98.4926,98.3844,98.4656,13960.0
2021-09-27 14:40:00,109.26,109.44,109.24,109.4,27607.0,98.4836,98.6458,98.4656,98.6098,27607.0
2021-09-27 14:50:00,109.41,109.48,109.38,109.4,28733.0,98.6188,98.6819,98.5917,98.6098,28733.0
2021-09-27 15:00:00,109.41,109.48,109.21,109.25,32033.0,98.6188,98.6819,98.4385,98.4746,32033.0
2021-09-27 15:10:00,109.25,109.35,109.24,109.27,8136.0,98.4746,98.5647,98.4656,98.4926,8136.0
2021-09-27 15:20:00,109.28,109.28,109.07,109.07,12379.0,98.5016,98.5016,98.3123,98.3123,12379.0
2021-09-27 15:30:00,109.05,109.12,108.82,108.85,33108.0,98.2943,98.3574,98.087,98.114,33108.0
2021-09-27 15:40:00,108.88,108.98,108.81,108.81,24955.0,98.1411,98.2312,98.078,98.078,24955.0
2021-09-27 15:50:00,108.79,108.89,108.64,108.77,89423.0,98.0599,98.1501,97.9247,98.0419,89423.0
2021-09-28 09:30:00,107.77,108.17,107.12,107.46,43963.0,97.1405,97.5011,96.5547,96.8611,43963.0
2021-09-28 09:40:00,107.41,108.13,107.35,107.7,27290.0,96.8161,97.465,96.762,97.0774,27290.0
2021-09-28 09:50:00,107.66,108.03,107.64,107.96,9622.0,97.0414,97.3749,97.0234,97.3118,9622.0
2021-09-28 10:00:00,107.95,108.05,107.7,107.95,24343.0,97.3028,97.3929,97.0774,97.3028,24343.0
2021-09-28 10:10:00,107.94,108.02,107.29,107.38,17237.0,97.2938,97.3659,96.7079,96.789,17237.0
2021-09-28 10:20:00,107.44,107.63,107.36,107.63,18579.0,96.8431,97.0144,96.771,97.0144,18579.0
2021-09-28 10:30:00,107.62,107.75,107.35,107.69,17581.0,97.0053,97.1225,96.762,97.0684,17581.0
2021-09-28 10:40:00,107.67,107.71,107.54,107.56,11352.0,97.0504,97.0865,96.9332,96.9513,11352.0
2021-09-28 10:50:00,107.53,107.6,107.22,107.33,15380.0,96.9242,96.9873,96.6448,96.7439,15380.0
2021-09-28 11:00:00,107.35,107.4,107.07,107.13,16745.0,96.762,96.807,96.5096,96.5637,16745.0
2021-09-28 11:10:00,107.15,107.23,106.95,107.09,16120.0,96.5817,96.6538,96.4014,96.5276,16120.0
2021-09-28 11:20:00,107.1,107.16,106.97,106.98,9148.0,96.5366,96.5907,96.4195,96.4285,9148.0
2021-09-28 11:30:00,106.97,107.29,106.96,107.26,13756.0,96.4195,96.7079,96.4104,96.6808,13756.0
2021-09-28 11:40:00,107.29,107.29,107.05,107.09,15932.0,96.7079,96.7079,96.4916,96.5276,15932.0
2021-09-28 11:50:00,107.06,107.06,106.91,107.03,11236.0,96.5006,96.5006,96.3654,96.4735,11236.0
2021-09-28 12:00:00,107.01,107.01,106.68,106.82,17906.0,96.4555,96.4555,96.1581,96.2842,17906.0
2021-09-28 12:10:00,106.84,107.03,106.82,106.98,11403.0,96.3023,96.4735,96.2842,96.4285,11403.0
2021-09-28 12:20:00,106.93,106.93,106.75,106.77,7945.0,96.3834,96.3834,96.2211,96.2392,7945.0
2021-09-28 12:30:00,106.76,106.77,106.63,106.68,7675.0,96.2302,96.2392,96.113,96.1581,7675.0
2021-09-28 12:40:00,106.66,106.68,106.56,106.57,7953.0,96.14,96.1581,96.0499,96.0589,7953.0
2021-09-28 12:50:00,106.6,106.75,106.57,106.63,6853.0,96.0859,96.2211,96.0589,96.113,6853.0
2021-09-28 13:00:00,106.67,106.78,106.55,106.7,6149.0,96.149,96.2482,96.0409,96.1761,6149.0
2021-09-28 13:10:00,106.72,106.84,106.61,106.82,16729.0,96.1941,96.3023,96.095,96.2842,16729.0
2021-09-28 13:20:00,106.85,107.04,106.8,106.99,7803.0,96.3113,96.4825,96.2662,96.4375,7803.0
2021-09-28 13:30:00,106.99,106.99,106.82,106.92,11750.0,96.4375,96.4375,96.2842,96.3744,11750.0
2021-09-28 13:40:00,106.92,107.05,106.77,106.8,9884.0,96.3744,96.4916,96.2392,96.2662,9884.0
2021-09-28 13:50:00,106.78,106.86,106.76,106.77,4465.0,96.2482,96.3203,96.2302,96.2392,4465.0
2021-09-28 14:00:00,106.76,106.78,106.65,106.7,8597.0,96.2302,96.2482,96.131,96.1761,8597.0
2021-09-28 14:10:00,106.7,106.87,106.59,106.87,7875.0,96.1761,96.3293,96.0769,96.3293,7875.0
2021-09-28 14:20:00,106.9,107.11,106.89,107.11,11209.0,96.3564,96.5456,96.3473,96.5456,11209.0
2021-09-28 14:30:00,107.09,107.09,106.9,106.98,6389.0,96.5276,96.5276,96.3564,96.4285,6389.0
2021-09-28 14:40:00,107.0,107.33,106.99,107.29,8791.0,96.4465,96.7439,96.4375,96.7079,8791.0
2021-09-28 14:50:00,107.31,107.33,107.19,107.25,9739.0,96.7259,96.7439,96.6178,96.6718,9739.0
2021-09-28 15:00:00,107.22,107.31,107.12,107.27,11924.0,96.6448,96.7259,96.5547,96.6899,11924.0
2021-09-28 15:10:00,107.24,107.26,107.1,107.1,10406.0,96.6628,96.6808,96.5366,96.5366,10406.0
2021-09-28 15:20:00,107.12,107.19,106.99,107.02,13334.0,96.5547,96.6178,96.4375,96.4645,13334.0
2021-09-28 15:30:00,107.0,107.23,106.95,107.05,26265.0,96.4465,96.6538,96.4014,96.4916,26265.0
2021-09-28 15:40:00,107.05,107.22,106.81,106.81,30410.0,96.4916,96.6448,96.2752,96.2752,30410.0
2021-09-28 15:50:00,106.76,106.88,106.61,106.72,126252.0,96.2302,96.3383,96.095,96.1941,126252.0
2021-09-29 09:30:00,106.75,107.34,106.61,107.15,26035.0,96.2211,96.753,96.095,96.5817,26035.0
2021-09-29 09:40:00,107.14,107.75,107.08,107.69,32528.0,96.5727,97.1225,96.5186,97.0684,32528.0
2021-09-29 09:50:00,107.67,108.0,107.63,107.79,16994.0,97.0504,97.3479,97.0144,97.1586,16994.0
2021-09-29 10:00:00,107.81,108.05,107.81,107.84,20527.0,97.1766,97.3929,97.1766,97.2036,20527.0
2021-09-29 10:10:00,107.84,107.99,107.69,107.82,18922.0,97.2036,97.3388,97.0684,97.1856,18922.0
2021-09-29 10:20:00,107.86,108.1,107.85,107.88,14658.0,97.2217,97.438,97.2127,97.2397,14658.0
2021-09-29 10:30:00,107.91,107.98,107.71,107.77,41345.0,97.2667,97.3298,97.0865,97.1405,41345.0
2021-09-29 10:40:00,107.78,108.13,107.78,108.1,17549.0,97.1496,97.465,97.1496,97.438,17549.0
2021-09-29 10:50:00,108.09,108.2,107.99,108.13,20299.0,97.429,97.5281,97.3388,97.465,20299.0
2021-09-29 11:00:00,108.15,108.22,107.96,108.15,35117.0,97.4831,97.5462,97.3118,97.4831,35117.0
2021-09-29 11:10:00,108.12,108.22,108.09,108.2,18169.0,97.456,97.5462,97.429,97.5281,18169.0
2021-09-29 11:20:00,108.19,108.32,108.1,108.2,15090.0,97.5191,97.6363,97.438,97.5281,15090.0
2021-09-29 11:30:00,108.18,108.18,108.02,108.06,17450.0,97.5101,97.5101,97.3659,97.4019,17450.0
2021-09-29 11:40:00,108.06,108.15,107.99,108.12,12823.0,97.4019,97.4831,97.3388,97.456,12823.0
2021-09-29 11:50:00,108.11,108.2,108.01,108.06,31649.0,97.447,97.5281,97.3569,97.4019,31649.0
2021-09-29 12:00:00,108.05,108.14,108.0,108.05,16977.0,97.3929,97.4741,97.3479,97.3929,16977.0
2021-09-29 12:10:00,108.03,108.03,107.84,107.92,11919.0,97.3749,97.3749,97.2036,97.2758,11919.0
2021-09-29 12:20:00,107.91,107.98,107.86,107.91,13275.0,97.2667,97.3298,97.2217,97.2667,13275.0
2021-09-29 12:30:00,107.88,108.03,107.88,107.98,15690.0,97.2397,97.3749,97.2397,97.3298,15690.0
2021-09-29 12:40:00,107.97,108.05,107.88,107.99,20076.0,97.3208,97.3929,97.2397,97.3388,20076.0
2021-09-29 12:50:00,108.05,108.14,107.99,108.02,11251.0,97.3929,97.4741,97.3388,97.3659,11251.0
2021-09-29 13:00:00,108.04,108.05,107.84,107.92,10333.0,97.3839,97.3929,97.2036,97.2758,10333.0
2021-09-29 13:10:00,107.92,107.97,107.8,107.92,17279.0,97.2758,97.3208,97.1676,97.2758,17279.0
2021-09-29 13:20:00,107.93,108.04,107.9,107.94,34682.0,97.2848,97.3839,97.2577,97.2938,34682.0
2021-09-29 13:30:00,107.94,107.94,107.81,107.83,14520.0,97.2938,97.2938,97.1766,97.1946,14520.0
2021-09-29 13:40:00,107.82,107.95,107.77,107.87,10338.0,97.1856,97.3028,97.1405,97.2307,10338.0
2021-09-29 13:50:00,107.87,108.1,107.87,108.09,16470.0,97.2307,97.438,97.2307,97.429,16470.0
2021-09-29 14:00:00,108.09,108.26,108.05,108.21,15144.0,97.429,97.5822,97.3929,97.5371,15144.0
2021-09-29 14:10:00,108.24,108.49,108.21,108.43,18702.0,97.5642,97.7895,97.5371,97.7354,18702.0
2021-09-29 14:20:00,108.45,108.53,108.37,108.46,14814.0,97.7535,97.8256,97.6814,97.7625,14814.0
2021-09-29 14:30:00,108.49,108.62,108.47,108.56,13753.0,97.7895,97.9067,97.7715,97.8526,13753.0
2021-09-29 14:40:00,108.58,108.65,108.51,108.55,18189.0,97.8707,97.9338,97.8076,97.8436,18189.0
2021-09-29 14:50:00,108.56,108.63,108.53,108.63,21293.0,97.8526,97.9157,97.8256,97.9157,21293.0
2021-09-29 15:00:00,108.64,108.64,108.4,108.55,24976.0,97.9247,97.9247,97.7084,97.8436,24976.0
2021-09-29 15:10:00,108.56,108.68,108.49,108.54,20501.0,97.8526,97.9608,97.7895,97.8346,20501.0
2021-09-29 15:20:00,108.55,108.61,108.47,108.54,30372.0,97.8436,97.8977,97.7715,97.8346,30372.0
2021-09-29 15:30:00,108.54,108.62,108.44,108.44,70419.0,97.8346,97.9067,97.7445,97.7445,70419.0
2021-09-29 15:40:00,108.44,108.44,108.2,108.24,37480.0,97.7445,97.7445,97.5281,97.5642,37480.0
2021-09-29 15:50:00,108.22,108.22,107.82,107.86,134875.0,97.5462,97.5462,97.1856,97.2217,134875.0
2021-09-30 09:30:00,113.99,113.99,111.1,113.3,157022.0,102.7471,102.7471,100.1421,102.1251,157022.0
2021-09-30 09:40:00,113.38,113.5,112.57,112.57,104079.0,102.1972,102.3054,101.4671,101.4671,104079.0
2021-09-30 09:50:00,112.66,114.5,112.61,114.38,145302.0,101.5482,103.2068,101.5032,103.0986,145302.0
2021-09-30 10:00:00,114.37,114.65,113.7,113.97,119992.0,103.0896,103.342,102.4857,102.729,119992.0
2021-09-30 10:10:00,113.95,113.95,112.64,112.97,82446.0,102.711,102.711,101.5302,101.8277,82446.0
2021-09-30 10:20:00,112.99,113.19,112.65,112.8,50236.0,101.8457,102.026,101.5392,101.6744,50236.0
2021-09-30 10:30:00,112.81,112.9,112.5,112.78,80218.0,101.6834,101.7646,101.404,101.6564,80218.0
2021-09-30 10:40:00,112.8,112.98,112.37,112.6,65396.0,101.6744,101.8367,101.2868,101.4942,65396.0
2021-09-30 10:50:00,112.62,112.75,112.4,112.58,31637.0,101.5122,101.6294,101.3139,101.4761,31637.0
2021-09-30 11:00:00,112.52,112.78,112.42,112.68,30709.0,101.422,101.6564,101.3319,101.5663,30709.0
2021-09-30 11:10:00,112.69,113.35,112.64,113.24,63182.0,101.5753,102.1702,101.5302,102.071,63182.0
2021-09-30 11:20:00,113.25,113.25,112.74,113.19,96833.0,102.08,102.08,101.6203,102.026,96833.0
2021-09-30 11:30:00,113.22,113.44,112.86,112.86,38009.0,102.053,102.2513,101.7285,101.7285,38009.0
2021-09-30 11:40:00,112.85,112.85,112.52,112.73,30459.0,101.7195,101.7195,101.422,101.6113,30459.0
2021-09-30 11:50:00,112.74,113.26,112.73,113.18,38199.0,101.6203,102.0891,101.6113,102.017,38199.0
2021-09-30 12:00:00,113.18,113.42,112.98,113.1,60540.0,102.017,102.2333,101.8367,101.9448,60540.0
2021-09-30 12:10:00,113.1,113.35,112.95,113.33,33993.0,101.9448,102.1702,101.8096,102.1522,33993.0
2021-09-30 12:20:00,113.35,113.63,113.09,113.16,41137.0,102.1702,102.4226,101.9358,101.9989,41137.0
2021-09-30 12:30:00,113.14,113.82,113.1,113.78,51828.0,101.9809,102.5938,101.9448,102.5578,51828.0
2021-09-30 12:40:00,113.84,113.91,113.35,113.4,31131.0,102.6119,102.675,102.1702,102.2153,31131.0
2021-09-30 12:50:00,113.35,113.54,113.34,113.54,30734.0,102.1702,102.3414,102.1612,102.3414,30734.0
2021-09-30 13:00:00,113.52,113.82,113.52,113.78,34807.0,102.3234,102.5938,102.3234,102.5578,34807.0
2021-09-30 13:10:00,113.8,113.86,113.63,113.86,31203.0,102.5758,102.6299,102.4226,102.6299,31203.0
2021-09-30 13:20:00,113.84,113.84,113.42,113.45,38146.0,102.6119,102.6119,102.2333,102.2603,38146.0
2021-09-30 13:30:00,113.44,113.64,113.4,113.48,32881.0,102.2513,102.4316,102.2153,102.2874,32881.0
2021-09-30 13:40:00,113.46,113.52,113.32,113.36,30445.0,102.2693,102.3234,102.1431,102.1792,30445.0
2021-09-30 13:50:00,113.4,113.55,113.28,113.54,19200.0,102.2153,102.3505,102.1071,102.3414,19200.0
2021-09-30 14:00:00,113.55,113.94,113.53,113.83,92261.0,102.3505,102.702,102.3324,102.6028,92261.0
2021-09-30 14:10:00,113.86,113.98,113.81,113.86,50093.0,102.6299,102.738,102.5848,102.6299,50093.0
2021-09-30 14:20:00,113.87,113.99,113.86,113.97,25541.0,102.6389,102.7471,102.6299,102.729,25541.0
2021-09-30 14:30:00,114.0,114.44,113.96,114.19,70871.0,102.7561,103.1527,102.72,102.9273,70871.0
2021-09-30 14:40:00,114.21,114.46,114.21,114.31,30612.0,102.9454,103.1707,102.9454,103.0355,30612.0
2021-09-30 14:50:00,114.3,114.45,114.04,114.04,83550.0,103.0265,103.1617,102.7921,102.7921,83550.0
2021-09-30 15:00:00,114.02,114.12,113.96,114.09,47002.0,102.7741,102.8642,102.72,102.8372,47002.0
2021-09-30 15:10:00,114.1,114.32,114.09,114.14,35591.0,102.8462,103.0445,102.8372,102.8823,35591.0
2021-09-30 15:20:00,114.14,114.14,113.78,113.8,48649.0,102.8823,102.8823,102.5578,102.5758,48649.0
2021-09-30 15:30:00,113.8,113.93,113.19,113.19,153123.0,102.5758,102.693,102.026,102.026,153123.0
2021-09-30 15:40:00,113.21,113.28,112.98,113.04,101598.0,102.044,102.1071,101.8367,101.8908,101598.0
2021-09-30 15:50:00,113.02,113.03,112.18,112.45,296626.0,101.8727,101.8817,101.1156,101.359,296626.0
2021-10-01 09:30:00,113.34,113.34,111.36,111.49,56534.0,102.1612,102.1612,100.3765,100.4936,56534.0
2021-10-01 09:40:00,111.58,112.16,111.35,112.11,29013.0,100.5748,101.0976,100.3674,101.0525,29013.0
2021-10-01 09:50:00,112.01,112.05,111.42,111.98,15738.0,100.9624,100.9984,100.4305,100.9353,15738.0
2021-10-01 10:00:00,111.99,112.55,111.88,112.53,36568.0,100.9443,101.4491,100.8452,101.4311,36568.0
2021-10-01 10:10:00,112.57,112.69,112.35,112.42,33044.0,101.4671,101.5753,101.2688,101.3319,33044.0
2021-10-01 10:20:00,112.41,112.49,112.2,112.35,22568.0,101.3229,101.395,101.1336,101.2688,22568.0
2021-10-01 10:30:00,112.32,112.4,111.96,111.98,21906.0,101.2418,101.3139,100.9173,100.9353,21906.0
2021-10-01 10:40:00,112.0,112.36,112.0,112.36,20316.0,100.9533,101.2778,100.9533,101.2778,20316.0
2021-10-01 10:50:00,112.34,112.61,112.2,112.6,19209.0,101.2598,101.5032,101.1336,101.4942,19209.0
2021-10-01 11:00:00,112.58,113.03,112.58,112.8,22772.0,101.4761,101.8817,101.4761,101.6744,22772.0
2021-10-01 11:10:00,112.82,113.42,112.78,113.33,12388.0,101.6925,102.2333,101.6564,102.1522,12388.0
2021-10-01 11:20:00,113.37,113.53,113.27,113.27,11586.0,102.1882,102.3324,102.0981,102.0981,11586.0
2021-10-01 11:30:00,113.33,113.65,113.33,113.61,16033.0,102.1522,102.4406,102.1522,102.4045,16033.0
2021-10-01 11:40:00,113.63,113.87,113.56,113.83,11308.0,102.4226,102.6389,102.3595,102.6028,11308.0
2021-10-01 11:50:00,113.79,113.97,113.66,113.94,14397.0,102.5668,102.729,102.4496,102.702,14397.0
2021-10-01 12:00:00,113.98,114.06,113.92,114.03,16388.0,102.738,102.8102,102.684,102.7831,16388.0
2021-10-01 12:10:00,114.01,114.02,113.84,113.93,12144.0,102.7651,102.7741,102.6119,102.693,12144.0
2021-10-01 12:20:00,113.92,114.25,113.92,114.14,20641.0,102.684,102.9814,102.684,102.8823,20641.0
2021-10-01 12:30:00,114.12,114.34,114.05,114.25,17640.0,102.8642,103.0625,102.8011,102.9814,17640.0
2021-10-01 12:40:00,114.25,114.38,114.23,114.25,16665.0,102.9814,103.0986,102.9634,102.9814,16665.0
2021-10-01 12:50:00,114.23,114.24,113.88,113.89,12775.0,102.9634,102.9724,102.6479,102.6569,12775.0
2021-10-01 13:00:00,113.86,113.98,113.62,113.97,61802.0,102.6299,102.738,102.4136,102.729,61802.0
2021-10-01 13:10:00,113.97,114.21,113.88,114.21,17722.0,102.729,102.9454,102.6479,102.9454,17722.0
2021-10-01 13:20:00,114.18,114.36,114.15,114.29,11076.0,102.9183,103.0806,102.8913,103.0175,11076.0
2021-10-01 13:30:00,114.32,114.49,114.32,114.43,11567.0,103.0445,103.1977,103.0445,103.1437,11567.0
2021-10-01 13:40:00,114.42,114.63,114.39,114.63,29212.0,103.1346,103.3239,103.1076,103.3239,29212.0
2021-10-01 13:50:00,114.64,114.66,114.5,114.5,16686.0,103.333,103.351,103.2068,103.2068,16686.0
2021-10-01 14:00:00,114.52,114.8,114.52,114.78,16068.0,103.2248,103.4772,103.2248,103.4591,16068.0
2021-10-01 14:10:00,114.81,115.03,114.8,115.03,26126.0,103.4862,103.6845,103.4772,103.6845,26126.0
2021-10-01 14:20:00,115.05,115.11,114.96,115.01,18698.0,103.7025,103.7566,103.6214,103.6665,18698.0
2021-10-01 14:30:00,114.98,115.02,114.88,115.02,15257.0,103.6394,103.6755,103.5493,103.6755,15257.0
2021-10-01 14:40:00,114.99,115.03,114.82,114.91,19177.0,103.6484,103.6845,103.4952,103.5763,19177.0
2021-10-01 14:50:00,114.9,115.14,114.82,115.12,17704.0,103.5673,103.7836,103.4952,103.7656,17704.0
2021-10-01 15:00:00,115.13,115.4,115.12,115.4,26143.0,103.7746,104.018,103.7656,104.018,26143.0
2021-10-01 15:10:00,115.39,115.55,115.28,115.29,26065.0,104.009,104.1532,103.9098,103.9188,26065.0
2021-10-01 15:20:00,115.29,115.38,115.19,115.2,26703.0,103.9188,104.0,103.8287,103.8377,26703.0
2021-10-01 15:30:00,115.19,115.2,114.88,115.13,91679.0,103.8287,103.8377,103.5493,103.7746,91679.0
2021-10-01 15:40:00,115.15,115.23,114.95,115.01,81335.0,103.7926,103.8648,103.6124,103.6665,81335.0
2021-10-01 15:50:00,115.01,115.51,115.01,115.11,216841.0,103.6665,104.1171,103.6665,103.7566,216841.0
2021-10-04 09:30:00,114.99,116.28,114.15,115.91,72973.0,103.6484,104.8112,102.8913,104.4777,72973.0
2021-10-04 09:40:00,115.87,115.97,115.28,115.3,22390.0,104.4416,104.5318,103.9098,103.9279,22390.0
2021-10-04 09:50:00,115.27,115.74,115.27,115.55,41021.0,103.9008,104.3245,103.9008,104.1532,41021.0
2021-10-04 10:00:00,115.46,115.58,114.88,114.94,30728.0,104.0721,104.1802,103.5493,103.6034,30728.0
2021-10-04 10:10:00,114.93,115.35,114.92,115.11,25213.0,103.5943,103.9729,103.5853,103.7566,25213.0
2021-10-04 10:20:00,115.13,115.13,114.73,114.73,34216.0,103.7746,103.7746,103.4141,103.4141,34216.0
2021-10-04 10:30:00,114.64,114.8,114.41,114.72,33355.0,103.333,103.4772,103.1256,103.4051,33355.0
2021-10-04 10:40:00,114.74,115.12,114.69,115.05,29133.0,103.4231,103.7656,103.378,103.7025,29133.0
2021-10-04 10:50:00,115.06,115.13,114.72,114.89,86731.0,103.7115,103.7746,103.4051,103.5583,86731.0
2021-10-04 11:00:00,114.89,115.15,114.65,115.09,23171.0,103.5583,103.7926,103.342,103.7386,23171.0
2021-10-04 11:10:00,115.08,115.44,115.0,115.3,25813.0,103.7296,104.054,103.6574,103.9279,25813.0
2021-10-04 11:20:00,115.27,115.34,115.08,115.12,35619.0,103.9008,103.9639,103.7296,103.7656,35619.0
2021-10-04 11:30:00,115.06,115.07,114.54,114.57,18836.0,103.7115,103.7205,103.2428,103.2699,18836.0
2021-10-04 11:40:00,114.58,114.78,114.49,114.78,14818.0,103.2789,103.4591,103.1977,103.4591,14818.0
2021-10-04 11:50:00,114.78,115.04,114.74,114.97,27110.0,103.4591,103.6935,103.4231,103.6304,27110.0
2021-10-04 12:00:00,114.95,115.17,114.92,115.15,18245.0,103.6124,103.8107,103.5853,103.7926,18245.0
2021-10-04 12:10:00,115.14,115.15,114.96,115.0,15514.0,103.7836,103.7926,103.6214,103.6574,15514.0
2021-10-04 12:20:00,114.98,115.01,114.81,114.86,19270.0,103.6394,103.6665,103.4862,103.5313,19270.0
2021-10-04 12:30:00,114.87,115.08,114.85,114.89,12283.0,103.5403,103.7296,103.5222,103.5583,12283.0
2021-10-04 12:40:00,114.89,114.89,114.68,114.82,14170.0,103.5583,103.5583,103.369,103.4952,14170.0
2021-10-04 12:50:00,114.84,115.01,114.72,114.93,12072.0,103.5132,103.6665,103.4051,103.5943,12072.0
2021-10-04 13:00:00,114.93,114.98,114.77,114.95,14780.0,103.5943,103.6394,103.4501,103.6124,14780.0
2021-10-04 13:10:00,114.93,115.07,114.88,114.96,13227.0,103.5943,103.7205,103.5493,103.6214,13227.0
2021-10-04 13:20:00,114.94,114.95,114.68,114.7,14934.0,103.6034,103.6124,103.369,103.387,14934.0
2021-10-04 13:30:00,114.71,114.83,114.66,114.74,17690.0,103.396,103.5042,103.351,103.4231,17690.0
2021-10-04 13:40:00,114.71,114.72,114.57,114.7,20090.0,103.396,103.4051,103.2699,103.387,20090.0
2021-10-04 13:50:00,114.7,114.7,114.45,114.48,21199.0,103.387,103.387,103.1617,103.1887,21199.0
2021-10-04 14:00:00,114.5,114.65,114.44,114.46,16992.0,103.2068,103.342,103.1527,103.1707,16992.0
2021-10-04 14:10:00,114.45,114.51,114.27,114.5,18970.0,103.1617,103.2158,102.9994,103.2068,18970.0
2021-10-04 14:20:00,114.54,114.7,114.48,114.55,22167.0,103.2428,103.387,103.1887,103.2518,22167.0
2021-10-04 14:30:00,114.52,114.64,114.39,114.59,24942.0,103.2248,103.333,103.1076,103.2879,24942.0
2021-10-04 14:40:00,114.56,114.72,114.51,114.71,17943.0,103.2608,103.4051,103.2158,103.396,17943.0
2021-10-04 14:50:00,114.7,114.73,114.53,114.6,24020.0,103.387,103.4141,103.2338,103.2969,24020.0
2021-10-04 15:00:00,114.6,114.83,114.52,114.78,27666.0,103.2969,103.5042,103.2248,103.4591,27666.0
2021-10-04 15:10:00,114.77,114.92,114.64,114.68,39651.0,103.4501,103.5853,103.333,103.369,39651.0
2021-10-04 15:20:00,114.66,114.84,114.56,114.77,24048.0,103.351,103.5132,103.2608,103.4501,24048.0
2021-10-04 15:30:00,114.75,114.87,114.48,114.48,52429.0,103.4321,103.5403,103.1887,103.1887,52429.0
2021-10-04 15:40:00,114.51,115.05,114.48,114.95,82183.0,103.2158,103.7025,103.1887,103.6124,82183.0
2021-10-04 15:50:00,114.95,115.08,114.47,115.03,203982.0,103.6124,103.7296,103.1797,103.6845,203982.0
2021-10-05 09:30:00,113.26,114.79,113.26,114.19,114983.0,102.0891,103.4682,102.0891,102.9273,114983.0
2021-10-05 09:40:00,114.3,115.13,114.15,115.12,72271.0,103.0265,103.7746,102.8913,103.7656,72271.0
2021-10-05 09:50:00,115.22,115.42,114.41,114.49,35790.0,103.8557,104.036,103.1256,103.1977,35790.0
2021-10-05 10:00:00,114.52,114.79,114.43,114.79,43794.0,103.2248,103.4682,103.1437,103.4682,43794.0
2021-10-05 10:10:00,114.82,115.09,114.73,115.07,51768.0,103.4952,103.7386,103.4141,103.7205,51768.0
2021-10-05 10:20:00,115.12,115.99,115.11,115.92,28984.0,103.7656,104.5498,103.7566,104.4867,28984.0
2021-10-05 10:30:00,115.94,115.99,115.63,115.83,63847.0,104.5047,104.5498,104.2253,104.4056,63847.0
2021-10-05 10:40:00,115.85,116.02,115.57,115.87,15029.0,104.4236,104.5768,104.1712,104.4416,15029.0
2021-10-05 10:50:00,115.84,115.92,115.75,115.89,12330.0,104.4146,104.4867,104.3335,104.4597,12330.0
2021-10-05 11:00:00,115.87,116.07,115.75,116.07,16110.0,104.4416,104.6219,104.3335,104.6219,16110.0
2021-10-05 11:10:00,116.07,116.34,116.05,116.3,23270.0,104.6219,104.8653,104.6039,104.8292,23270.0
2021-10-05 11:20:00,116.32,116.41,116.08,116.22,15021.0,104.8473,104.9284,104.6309,104.7571,15021.0
2021-10-05 11:30:00,116.22,116.36,116.09,116.09,12811.0,104.7571,104.8833,104.6399,104.6399,12811.0
2021-10-05 11:40:00,116.07,116.14,115.97,116.0,8080.0,104.6219,104.685,104.5318,104.5588,8080.0
2021-10-05 11:50:00,116.05,116.22,116.0,116.22,10135.0,104.6039,104.7571,104.5588,104.7571,10135.0
2021-10-05 12:00:00,116.2,116.49,116.16,116.49,7444.0,104.7391,105.0005,104.703,105.0005,7444.0
2021-10-05 12:10:00,116.5,116.65,116.5,116.57,11465.0,105.0095,105.1447,105.0095,105.0726,11465.0
2021-10-05 12:20:00,116.55,116.64,116.5,116.59,11099.0,105.0546,105.1357,105.0095,105.0906,11099.0
2021-10-05 12:30:00,116.55,116.6,116.43,116.44,6824.0,105.0546,105.0996,104.9464,104.9554,6824.0
2021-10-05 12:40:00,116.41,116.45,116.35,116.45,9123.0,104.9284,104.9644,104.8743,104.9644,9123.0
2021-10-05 12:50:00,116.46,116.46,116.33,116.43,8965.0,104.9734,104.9734,104.8563,104.9464,8965.0
2021-10-05 13:00:00,116.45,116.53,116.4,116.53,5865.0,104.9644,105.0365,104.9194,105.0365,5865.0
2021-10-05 13:10:00,116.53,116.65,116.5,116.65,4752.0,105.0365,105.1447,105.0095,105.1447,4752.0
2021-10-05 13:20:00,116.68,116.83,116.68,116.78,9290.0,105.1717,105.3069,105.1717,105.2619,9290.0
2021-10-05 13:30:00,116.82,116.85,116.74,116.83,12627.0,105.2979,105.325,105.2258,105.3069,12627.0
2021-10-05 13:40:00,116.84,117.0,116.83,116.92,10642.0,105.316,105.4602,105.3069,105.3881,10642.0
2021-10-05 13:50:00,116.92,117.09,116.92,116.98,11462.0,105.3881,105.5413,105.3881,105.4422,11462.0
2021-10-05 14:00:00,116.99,117.13,116.86,116.98,13605.0,105.4512,105.5774,105.334,105.4422,13605.0
2021-10-05 14:10:00,116.99,117.0,116.83,116.83,11407.0,105.4512,105.4602,105.3069,105.3069,11407.0
2021-10-05 14:20:00,116.82,117.01,116.81,117.0,8635.0,105.2979,105.4692,105.2889,105.4602,8635.0
2021-10-05 14:30:00,116.98,117.15,116.98,117.11,13716.0,105.4422,105.5954,105.4422,105.5593,13716.0
2021-10-05 14:40:00,117.13,117.16,117.0,117.0,11098.0,105.5774,105.6044,105.4602,105.4602,11098.0
2021-10-05 14:50:00,117.01,117.05,116.92,116.98,15497.0,105.4692,105.5053,105.3881,105.4422,15497.0
2021-10-05 15:00:00,116.95,117.11,116.95,117.06,12544.0,105.4151,105.5593,105.4151,105.5143,12544.0
2021-10-05 15:10:00,117.05,117.14,116.99,117.08,14324.0,105.5053,105.5864,105.4512,105.5323,14324.0
2021-10-05 15:20:00,117.06,117.07,116.94,116.98,16948.0,105.5143,105.5233,105.4061,105.4422,16948.0
2021-10-05 15:30:00,116.95,117.31,116.91,117.26,29569.0,105.4151,105.7396,105.3791,105.6945,29569.0
2021-10-05 15:40:00,117.24,117.29,116.97,117.03,43938.0,105.6765,105.7216,105.4331,105.4872,43938.0
2021-10-05 15:50:00,117.02,117.05,116.8,116.83,93942.0,105.4782,105.5053,105.2799,105.3069,93942.0
2021-10-06 09:30:00,116.34,117.4,116.04,117.4,41359.0,104.8653,105.8207,104.5949,105.8207,41359.0
2021-10-06 09:40:00,117.29,117.44,117.14,117.31,34308.0,105.7216,105.8568,105.5864,105.7396,34308.0
2021-10-06 09:50:00,117.25,117.29,116.78,117.01,33034.0,105.6855,105.7216,105.2619,105.4692,33034.0
2021-10-06 10:00:00,116.95,116.99,116.37,116.57,37050.0,105.4151,105.4512,104.8923,105.0726,37050.0
2021-10-06 10:10:00,116.51,117.06,116.47,116.56,16341.0,105.0185,105.5143,104.9825,105.0636,16341.0
2021-10-06 10:20:00,116.53,117.7,116.53,117.56,29791.0,105.0365,106.0911,105.0365,105.9649,29791.0
2021-10-06 10:30:00,117.63,117.75,117.46,117.72,36670.0,106.028,106.1362,105.8748,106.1092,36670.0
2021-10-06 10:40:00,117.77,117.86,117.52,117.86,18231.0,106.1542,106.2354,105.9289,106.2354,18231.0
2021-10-06 10:50:00,117.86,117.86,117.35,117.45,26142.0,106.2354,106.2354,105.7757,105.8658,26142.0
2021-10-06 11:00:00,117.49,117.57,117.18,117.26,30631.0,105.9019,105.974,105.6224,105.6945,30631.0
2021-10-06 11:10:00,117.3,117.32,117.14,117.25,20830.0,105.7306,105.7486,105.5864,105.6855,20830.0
2021-10-06 11:20:00,117.26,117.27,116.46,116.51,25212.0,105.6945,105.7036,104.9734,105.0185,25212.0
2021-10-06 11:30:00,116.54,116.59,116.36,116.39,15222.0,105.0456,105.0906,104.8833,104.9103,15222.0
2021-10-06 11:40:00,116.44,116.48,116.21,116.35,14607.0,104.9554,104.9915,104.7481,104.8743,14607.0
2021-10-06 11:50:00,116.36,116.82,116.36,116.74,14760.0,104.8833,105.2979,104.8833,105.2258,14760.0
2021-10-06 12:00:00,116.73,116.77,116.39,116.42,17015.0,105.2168,105.2529,104.9103,104.9374,17015.0
2021-10-06 12:10:00,116.44,116.55,116.4,116.55,11586.0,104.9554,105.0546,104.9194,105.0546,11586.0
2021-10-06 12:20:00,116.55,116.73,116.46,116.6,12936.0,105.0546,105.2168,104.9734,105.0996,12936.0
2021-10-06 12:30:00,116.58,116.76,116.54,116.75,9754.0,105.0816,105.2439,105.0456,105.2348,9754.0
2021-10-06 12:40:00,116.78,116.9,116.73,116.74,5444.0,105.2619,105.37,105.2168,105.2258,5444.0
2021-10-06 12:50:00,116.75,116.79,116.65,116.65,3636.0,105.2348,105.2709,105.1447,105.1447,3636.0
2021-10-06 13:00:00,116.7,116.73,116.41,116.49,8632.0,105.1898,105.2168,104.9284,105.0005,8632.0
2021-10-06 13:10:00,116.44,116.74,116.44,116.74,9246.0,104.9554,105.2258,104.9554,105.2258,9246.0
2021-10-06 13:20:00,116.74,117.06,116.73,117.06,9870.0,105.2258,105.5143,105.2168,105.5143,9870.0
2021-10-06 13:30:00,117.07,117.41,117.07,117.41,11350.0,105.5233,105.8297,105.5233,105.8297,11350.0
2021-10-06 13:40:00,117.39,117.4,117.3,117.33,9257.0,105.8117,105.8207,105.7306,105.7576,9257.0
2021-10-06 13:50:00,117.26,117.3,117.07,117.29,19073.0,105.6945,105.7306,105.5233,105.7216,19073.0
2021-10-06 14:00:00,117.31,117.35,117.11,117.29,22157.0,105.7396,105.7757,105.5593,105.7216,22157.0
2021-10-06 14:10:00,117.3,117.6,117.29,117.55,17852.0,105.7306,106.001,105.7216,105.9559,17852.0
2021-10-06 14:20:00,117.59,117.59,117.37,117.42,10388.0,105.992,105.992,105.7937,105.8388,10388.0
2021-10-06 14:30:00,117.43,117.58,117.4,117.52,9768.0,105.8478,105.983,105.8207,105.9289,9768.0
2021-10-06 14:40:00,117.54,117.71,117.53,117.58,6881.0,105.9469,106.1002,105.9379,105.983,6881.0
2021-10-06 14:50:00,117.54,117.7,117.44,117.52,14710.0,105.9469,106.0911,105.8568,105.9289,14710.0
2021-10-06 15:00:00,117.53,117.65,117.51,117.54,10187.0,105.9379,106.0461,105.9199,105.9469,10187.0
2021-10-06 15:10:00,117.59,117.73,117.51,117.65,10744.0,105.992,106.1182,105.9199,106.0461,10744.0
2021-10-06 15:20:00,117.65,117.67,117.49,117.63,10297.0,106.0461,106.0641,105.9019,106.028,10297.0
2021-10-06 15:30:00,117.62,117.83,117.56,117.74,28854.0,106.019,106.2083,105.9649,106.1272,28854.0
2021-10-06 15:40:00,117.73,118.0,117.68,117.89,30079.0,106.1182,106.3616,106.0731,106.2624,30079.0
2021-10-06 15:50:00,117.92,118.16,117.91,118.05,113185.0,106.2894,106.5058,106.2804,106.4066,113185.0
2021-10-07 09:30:00,118.54,119.38,118.13,118.66,71409.0,106.8483,107.6054,106.4787,106.9565,71409.0
2021-10-07 09:40:00,118.61,118.7,117.86,118.03,26299.0,106.9114,106.9925,106.2354,106.3886,26299.0
2021-10-07 09:50:00,118.04,118.39,118.03,118.39,28024.0,106.3976,106.7131,106.3886,106.7131,28024.0
2021-10-07 10:00:00,118.39,118.82,118.37,118.82,23262.0,106.7131,107.1007,106.6951,107.1007,23262.0
2021-10-07 10:10:00,118.82,118.92,118.57,118.81,39501.0,107.1007,107.1908,106.8753,107.0917,39501.0
2021-10-07 10:20:00,118.84,118.9,118.55,118.65,12062.0,107.1187,107.1728,106.8573,106.9474,12062.0
2021-10-07 10:30:00,118.7,118.78,118.49,118.49,19711.0,106.9925,107.0646,106.8032,106.8032,19711.0
2021-10-07 10:40:00,118.5,118.76,118.5,118.75,16483.0,106.8122,107.0466,106.8122,107.0376,16483.0
2021-10-07 10:50:00,118.7,118.97,118.68,118.9,16904.0,106.9925,107.2359,106.9745,107.1728,16904.0
2021-10-07 11:00:00,118.89,118.99,118.82,118.83,27285.0,107.1638,107.2539,107.1007,107.1097,27285.0
2021-10-07 11:10:00,118.82,118.88,118.68,118.77,22264.0,107.1007,107.1548,106.9745,107.0556,22264.0
2021-10-07 11:20:00,118.79,118.88,118.77,118.85,11793.0,107.0736,107.1548,107.0556,107.1277,11793.0
2021-10-07 11:30:00,118.84,118.96,118.76,118.76,16119.0,107.1187,107.2269,107.0466,107.0466,16119.0
2021-10-07 11:40:00,118.75,118.89,118.74,118.81,15426.0,107.0376,107.1638,107.0286,107.0917,15426.0
2021-10-07 11:50:00,118.82,118.97,118.73,118.86,15537.0,107.1007,107.2359,107.0196,107.1367,15537.0
2021-10-07 12:00:00,118.88,118.91,118.71,118.76,15126.0,107.1548,107.1818,107.0015,107.0466,15126.0
2021-10-07 12:10:00,118.76,118.83,118.45,118.5,32045.0,107.0466,107.1097,106.7672,106.8122,32045.0
2021-10-07 12:20:00,118.5,118.58,118.49,118.53,9923.0,106.8122,106.8843,106.8032,106.8393,9923.0
2021-10-07 12:30:00,118.52,118.63,118.52,118.62,11399.0,106.8303,106.9294,106.8303,106.9204,11399.0
2021-10-07 12:40:00,118.63,118.67,118.54,118.59,13212.0,106.9294,106.9655,106.8483,106.8934,13212.0
2021-10-07 12:50:00,118.6,118.78,118.56,118.78,13217.0,106.9024,107.0646,106.8663,107.0646,13217.0
2021-10-07 13:00:00,118.78,118.78,118.65,118.69,9207.0,107.0646,107.0646,106.9474,106.9835,9207.0
2021-10-07 13:10:00,118.7,118.8,118.68,118.75,7983.0,106.9925,107.0826,106.9745,107.0376,7983.0
2021-10-07 13:20:00,118.77,118.9,118.69,118.89,8980.0,107.0556,107.1728,106.9835,107.1638,8980.0
2021-10-07 13:30:00,118.9,118.91,118.73,118.73,8891.0,107.1728,107.1818,107.0196,107.0196,8891.0
2021-10-07 13:40:00,118.72,118.74,118.61,118.68,10006.0,107.0105,107.0286,106.9114,106.9745,10006.0
2021-10-07 13:50:00,118.67,118.77,118.59,118.7,12452.0,106.9655,107.0556,106.8934,106.9925,12452.0
2021-10-07 14:00:00,118.69,118.7,118.48,118.52,6854.0,106.9835,106.9925,106.7942,106.8303,6854.0
2021-10-07 14:10:00,118.5,118.6,118.47,118.59,7573.0,106.8122,106.9024,106.7852,106.8934,7573.0
2021-10-07 14:20:00,118.59,118.68,118.59,118.67,10807.0,106.8934,106.9745,106.8934,106.9655,10807.0
2021-10-07 14:30:00,118.68,118.68,118.56,118.63,11764.0,106.9745,106.9745,106.8663,106.9294,11764.0
2021-10-07 14:40:00,118.63,118.72,118.63,118.7,12135.0,106.9294,107.0105,106.9294,106.9925,12135.0
2021-10-07 14:50:00,118.7,118.7,118.52,118.52,10585.0,106.9925,106.9925,106.8303,106.8303,10585.0
2021-10-07 15:00:00,118.5,118.65,118.42,118.65,15861.0,106.8122,106.9474,106.7401,106.9474,15861.0
2021-10-07 15:10:00,118.65,118.86,118.62,118.85,13857.0,106.9474,107.1367,106.9204,107.1277,13857.0
2021-10-07 15:20:00,118.84,118.98,118.83,118.96,14901.0,107.1187,107.2449,107.1097,107.2269,14901.0
2021-10-07 15:30:00,118.96,118.99,118.79,118.83,31220.0,107.2269,107.2539,107.0736,107.1097,31220.0
2021-10-07 15:40:00,118.84,118.87,118.67,118.77,24662.0,107.1187,107.1457,106.9655,107.0556,24662.0
2021-10-07 15:50:00,118.75,118.82,118.57,118.64,100315.0,107.0376,107.1007,106.8753,106.9384,100315.0
2021-10-08 09:30:00,119.0,119.03,118.35,118.91,38082.0,107.2629,107.29,106.677,107.1818,38082.0
2021-10-08 09:40:00,119.0,119.23,118.58,118.61,9226.0,107.2629,107.4702,106.8843,106.9114,9226.0
2021-10-08 09:50:00,118.62,118.75,118.4,118.57,12230.0,106.9204,107.0376,106.7221,106.8753,12230.0
2021-10-08 10:00:00,118.61,118.75,118.5,118.5,11060.0,106.9114,107.0376,106.8122,106.8122,11060.0
2021-10-08 10:10:00,118.51,118.59,118.41,118.48,7793.0,106.8212,106.8934,106.7311,106.7942,7793.0
2021-10-08 10:20:00,118.49,118.55,118.08,118.08,7548.0,106.8032,106.8573,106.4337,106.4337,7548.0
2021-10-08 10:30:00,118.13,118.46,118.13,118.34,12406.0,106.4787,106.7762,106.4787,106.668,12406.0
2021-10-08 10:40:00,118.33,118.48,118.07,118.48,8766.0,106.659,106.7942,106.4246,106.7942,8766.0
2021-10-08 10:50:00,118.42,118.59,118.34,118.5,12170.0,106.7401,106.8934,106.668,106.8122,12170.0
2021-10-08 11:00:00,118.53,118.59,118.45,118.57,6117.0,106.8393,106.8934,106.7672,106.8753,6117.0
2021-10-08 11:10:00,118.59,118.82,118.56,118.78,5563.0,106.8934,107.1007,106.8663,107.0646,5563.0
2021-10-08 11:20:00,118.79,118.8,118.62,118.65,10304.0,107.0736,107.0826,106.9204,106.9474,10304.0
2021-10-08 11:30:00,118.67,118.74,118.56,118.64,7108.0,106.9655,107.0286,106.8663,106.9384,7108.0
2021-10-08 11:40:00,118.66,118.67,118.4,118.45,5415.0,106.9565,106.9655,106.7221,106.7672,5415.0
2021-10-08 11:50:00,118.43,118.56,118.41,118.45,5731.0,106.7491,106.8663,106.7311,106.7672,5731.0
2021-10-08 12:00:00,118.48,118.57,118.37,118.5,11929.0,106.7942,106.8753,106.6951,106.8122,11929.0
2021-10-08 12:10:00,118.5,118.6,118.41,118.42,7476.0,106.8122,106.9024,106.7311,106.7401,7476.0
2021-10-08 12:20:00,118.43,118.43,118.29,118.32,7829.0,106.7491,106.7491,106.6229,106.65,7829.0
2021-10-08 12:30:00,118.31,118.43,118.23,118.43,9179.0,106.641,106.7491,106.5689,106.7491,9179.0
2021-10-08 12:40:00,118.44,118.53,118.44,118.49,6767.0,106.7582,106.8393,106.7582,106.8032,6767.0
2021-10-08 12:50:00,118.48,118.57,118.47,118.48,5340.0,106.7942,106.8753,106.7852,106.7942,5340.0
2021-10-08 13:00:00,118.48,118.49,118.31,118.36,21926.0,106.7942,106.8032,106.641,106.686,21926.0
2021-10-08 13:10:00,118.34,118.43,118.19,118.19,7880.0,106.668,106.7491,106.5328,106.5328,7880.0
2021-10-08 13:20:00,118.19,118.29,118.15,118.29,6086.0,106.5328,106.6229,106.4968,106.6229,6086.0
2021-10-08 13:30:00,118.23,118.38,118.23,118.28,10167.0,106.5689,106.7041,106.5689,106.6139,10167.0
2021-10-08 13:40:00,118.27,118.3,118.18,118.3,6168.0,106.6049,106.632,106.5238,106.632,6168.0
2021-10-08 13:50:00,118.3,118.42,118.25,118.41,8049.0,106.632,106.7401,106.5869,106.7311,8049.0
2021-10-08 14:00:00,118.41,118.55,118.38,118.5,7803.0,106.7311,106.8573,106.7041,106.8122,7803.0
2021-10-08 14:10:00,118.5,118.57,118.42,118.52,11145.0,106.8122,106.8753,106.7401,106.8303,11145.0
2021-10-08 14:20:00,118.52,118.69,118.47,118.69,9268.0,106.8303,106.9835,106.7852,106.9835,9268.0
2021-10-08 14:30:00,118.71,118.76,118.61,118.76,11889.0,107.0015,107.0466,106.9114,107.0466,11889.0
2021-10-08 14:40:00,118.75,118.86,118.73,118.82,11455.0,107.0376,107.1367,107.0196,107.1007,11455.0
2021-10-08 14:50:00,118.84,118.9,118.81,118.88,13209.0,107.1187,107.1728,107.0917,107.1548,13209.0
2021-10-08 15:00:00,118.88,118.98,118.86,118.95,13594.0,107.1548,107.2449,107.1367,107.2179,13594.0
2021-10-08 15:10:00,118.94,118.96,118.88,118.93,17162.0,107.2088,107.2269,107.1548,107.1998,17162.0
2021-10-08 15:20:00,118.93,119.0,118.88,118.92,18013.0,107.1998,107.2629,107.1548,107.1908,18013.0
2021-10-08 15:30:00,118.92,119.06,118.83,118.92,29954.0,107.1908,107.317,107.1097,107.1908,29954.0
2021-10-08 15:40:00,118.92,118.92,118.74,118.77,35076.0,107.1908,107.1908,107.0286,107.0556,35076.0
2021-10-08 15:50:00,118.7,118.8,118.64,118.67,85297.0,106.9925,107.0826,106.9384,106.9655,85297.0
2021-10-11 09:30:00,118.56,118.56,117.82,118.22,37645.0,106.8663,106.8663,106.1993,106.5599,37645.0
2021-10-11 09:40:00,118.27,118.27,117.93,118.03,13125.0,106.6049,106.6049,106.2985,106.3886,13125.0
2021-10-11 09:50:00,117.92,118.29,117.9,118.27,15159.0,106.2894,106.6229,106.2714,106.6049,15159.0
2021-10-11 10:00:00,118.3,118.44,118.24,118.36,16205.0,106.632,106.7582,106.5779,106.686,16205.0
2021-10-11 10:10:00,118.27,118.46,118.21,118.23,9147.0,106.6049,106.7762,106.5508,106.5689,9147.0
2021-10-11 10:20:00,118.26,118.29,118.13,118.25,12197.0,106.5959,106.6229,106.4787,106.5869,12197.0
2021-10-11 10:30:00,118.32,118.32,118.17,118.29,8128.0,106.65,106.65,106.5148,106.6229,8128.0
2021-10-11 10:40:00,118.28,118.33,118.2,118.33,8621.0,106.6139,106.659,106.5418,106.659,8621.0
2021-10-11 10:50:00,118.39,118.54,118.37,118.54,21189.0,106.7131,106.8483,106.6951,106.8483,21189.0
2021-10-11 11:00:00,118.54,118.56,118.31,118.38,9554.0,106.8483,106.8663,106.641,106.7041,9554.0
2021-10-11 11:10:00,118.38,118.38,118.06,118.06,4259.0,106.7041,106.7041,106.4156,106.4156,4259.0
2021-10-11 11:20:00,118.08,118.14,117.99,118.0,10711.0,106.4337,106.4877,106.3525,106.3616,10711.0
2021-10-11 11:30:00,118.02,118.13,118.01,118.09,11240.0,106.3796,106.4787,106.3706,106.4427,11240.0
2021-10-11 11:40:00,118.11,118.19,118.06,118.06,6289.0,106.4607,106.5328,106.4156,106.4156,6289.0
2021-10-11 11:50:00,118.06,118.06,117.97,118.01,4500.0,106.4156,106.4156,106.3345,106.3706,4500.0
2021-10-11 12:00:00,118.03,118.03,117.61,117.78,10726.0,106.3886,106.3886,106.01,106.1632,10726.0
2021-10-11 12:10:00,117.79,117.79,117.59,117.6,7955.0,106.1723,106.1723,105.992,106.001,7955.0
2021-10-11 12:20:00,117.62,117.79,117.58,117.79,7226.0,106.019,106.1723,105.983,106.1723,7226.0
2021-10-11 12:30:00,117.75,118.22,117.75,118.12,16680.0,106.1362,106.5599,106.1362,106.4697,16680.0
2021-10-11 12:40:00,118.12,118.24,118.08,118.19,8046.0,106.4697,106.5779,106.4337,106.5328,8046.0
2021-10-11 12:50:00,118.18,118.25,118.01,118.22,10501.0,106.5238,106.5869,106.3706,106.5599,10501.0
2021-10-11 13:00:00,118.21,118.21,117.95,118.03,9675.0,106.5508,106.5508,106.3165,106.3886,9675.0
2021-10-11 13:10:00,118.07,118.23,118.07,118.19,6185.0,106.4246,106.5689,106.4246,106.5328,6185.0
2021-10-11 13:20:00,118.18,118.18,117.83,117.85,9170.0,106.5238,106.5238,106.2083,106.2263,9170.0
2021-10-11 13:30:00,117.85,117.89,117.75,117.87,9001.0,106.2263,106.2624,106.1362,106.2444,9001.0
2021-10-11 13:40:00,117.85,117.9,117.78,117.85,16649.0,106.2263,106.2714,106.1632,106.2263,16649.0
2021-10-11 13:50:00,117.86,117.94,117.79,117.94,12288.0,106.2354,106.3075,106.1723,106.3075,12288.0
2021-10-11 14:00:00,117.92,118.11,117.91,118.11,9258.0,106.2894,106.4607,106.2804,106.4607,9258.0
2021-10-11 14:10:00,118.13,118.21,118.12,118.19,10223.0,106.4787,106.5508,106.4697,106.5328,10223.0
2021-10-11 14:20:00,118.19,118.22,118.0,118.02,13807.0,106.5328,106.5599,106.3616,106.3796,13807.0
2021-10-11 14:30:00,118.0,118.07,117.93,117.95,8975.0,106.3616,106.4246,106.2985,106.3165,8975.0
2021-10-11 14:40:00,117.98,118.06,117.98,117.98,5347.0,106.3435,106.4156,106.3435,106.3435,5347.0
2021-10-11 14:50:00,117.98,118.01,117.86,117.91,13984.0,106.3435,106.3706,106.2354,106.2804,13984.0
2021-10-11 15:00:00,117.92,117.92,117.74,117.76,9299.0,106.2894,106.2894,106.1272,106.1452,9299.0
2021-10-11 15:10:00,117.77,117.86,117.74,117.78,7959.0,106.1542,106.2354,106.1272,106.1632,7959.0
2021-10-11 15:20:00,117.8,117.82,117.57,117.59,14748.0,106.1813,106.1993,105.974,105.992,14748.0
2021-10-11 15:30:00,117.58,117.7,117.55,117.68,27714.0,105.983,106.0911,105.9559,106.0731,27714.0
2021-10-11 15:40:00,117.69,117.69,117.53,117.57,39112.0,106.0821,106.0821,105.9379,105.974,39112.0
2021-10-11 15:50:00,117.56,117.56,117.32,117.34,96330.0,105.9649,105.9649,105.7486,105.7666,96330.0
2021-10-12 09:30:00,117.08,117.82,117.08,117.36,24018.0,105.5323,106.1993,105.5323,105.7847,24018.0
2021-10-12 09:40:00,117.4,117.71,117.3,117.67,9024.0,105.8207,106.1002,105.7306,106.0641,9024.0
2021-10-12 09:50:00,117.66,118.09,117.65,117.81,56886.0,106.0551,106.4427,106.0461,106.1903,56886.0
2021-10-12 10:00:00,117.76,118.01,117.72,117.77,15530.0,106.1452,106.3706,106.1092,106.1542,15530.0
2021-10-12 10:10:00,117.8,118.08,117.68,117.88,11537.0,106.1813,106.4337,106.0731,106.2534,11537.0
2021-10-12 10:20:00,117.82,117.85,117.61,117.83,14412.0,106.1993,106.2263,106.01,106.2083,14412.0
2021-10-12 10:30:00,117.75,117.89,117.63,117.87,7214.0,106.1362,106.2624,106.028,106.2444,7214.0
2021-10-12 10:40:00,117.86,118.04,117.86,117.96,12525.0,106.2354,106.3976,106.2354,106.3255,12525.0
2021-10-12 10:50:00,117.95,118.04,117.72,117.76,6395.0,106.3165,106.3976,106.1092,106.1452,6395.0
2021-10-12 11:00:00,117.78,118.17,117.78,118.11,11509.0,106.1632,106.5148,106.1632,106.4607,11509.0
2021-10-12 11:10:00,118.11,118.14,117.87,117.87,9400.0,106.4607,106.4877,106.2444,106.2444,9400.0
2021-10-12 11:20:00,117.88,118.12,117.87,118.03,10579.0,106.2534,106.4697,106.2444,106.3886,10579.0
2021-10-12 11:30:00,118.05,118.11,117.88,117.89,7560.0,106.4066,106.4607,106.2534,106.2624,7560.0
2021-10-12 11:40:00,117.88,117.89,117.76,117.88,8137.0,106.2534,106.2624,106.1452,106.2534,8137.0
2021-10-12 11:50:00,117.88,118.13,117.88,118.12,7830.0,106.2534,106.4787,106.2534,106.4697,7830.0
2021-10-12 12:00:00,118.15,118.46,118.15,118.37,15264.0,106.4968,106.7762,106.4968,106.6951,15264.0
2021-10-12 12:10:00,118.41,118.41,118.14,118.17,7295.0,106.7311,106.7311,106.4877,106.5148,7295.0
2021-10-12 12:20:00,118.18,118.18,117.98,117.98,7242.0,106.5238,106.5238,106.3435,106.3435,7242.0
2021-10-12 12:30:00,117.95,117.95,117.62,117.63,9922.0,106.3165,106.3165,106.019,106.028,9922.0
2021-10-12 12:40:00,117.65,117.78,117.64,117.74,6980.0,106.0461,106.1632,106.0371,106.1272,6980.0
2021-10-12 12:50:00,117.72,117.79,117.62,117.63,5888.0,106.1092,106.1723,106.019,106.028,5888.0
2021-10-12 13:00:00,117.61,117.69,117.58,117.64,8646.0,106.01,106.0821,105.983,106.0371,8646.0
2021-10-12 13:10:00,117.68,117.81,117.68,117.78,8219.0,106.0731,106.1903,106.0731,106.1632,8219.0
2021-10-12 13:20:00,117.77,117.79,117.62,117.77,4692.0,106.1542,106.1723,106.019,106.1542,4692.0
2021-10-12 13:30:00,117.76,117.8,117.67,117.79,4550.0,106.1452,106.1813,106.0641,106.1723,4550.0
2021-10-12 13:40:00,117.78,117.78,117.63,117.68,6629.0,106.1632,106.1632,106.028,106.0731,6629.0
2021-10-12 13:50:00,117.72,117.73,117.44,117.44,9668.0,106.1092,106.1182,105.8568,105.8568,9668.0
2021-10-12 14:00:00,117.46,117.58,117.41,117.58,7215.0,105.8748,105.983,105.8297,105.983,7215.0
2021-10-12 14:10:00,117.59,117.9,117.59,117.79,12112.0,105.992,106.2714,105.992,106.1723,12112.0
2021-10-12 14:20:00,117.78,117.8,117.64,117.64,5329.0,106.1632,106.1813,106.0371,106.0371,5329.0
2021-10-12 14:30:00,117.65,117.65,117.43,117.46,10821.0,106.0461,106.0461,105.8478,105.8748,10821.0
2021-10-12 14:40:00,117.45,117.46,117.34,117.37,11464.0,105.8658,105.8748,105.7666,105.7937,11464.0
2021-10-12 14:50:00,117.39,117.43,117.3,117.36,17931.0,105.8117,105.8478,105.7306,105.7847,17931.0
2021-10-12 15:00:00,117.32,117.5,117.28,117.47,18128.0,105.7486,105.9109,105.7126,105.8838,18128.0
2021-10-12 15:10:00,117.46,117.54,117.4,117.49,24038.0,105.8748,105.9469,105.8207,105.9019,24038.0
2021-10-12 15:20:00,117.5,117.56,117.44,117.49,11720.0,105.9109,105.9649,105.8568,105.9019,11720.0
2021-10-12 15:30:00,117.49,117.49,117.29,117.32,19356.0,105.9019,105.9019,105.7216,105.7486,19356.0
2021-10-12 15:40:00,117.3,117.32,117.05,117.15,27606.0,105.7306,105.7486,105.5053,105.5954,27606.0
2021-10-12 15:50:00,117.17,117.5,117.09,117.31,101206.0,105.6134,105.9109,105.5413,105.7396,101206.0
2021-10-13 09:30:00,117.71,118.07,117.49,117.67,17796.0,106.1002,106.4246,105.9019,106.0641,17796.0
2021-10-13 09:40:00,117.68,117.77,117.49,117.49,9604.0,106.0731,106.1542,105.9019,105.9019,9604.0
2021-10-13 09:50:00,117.45,117.54,117.06,117.06,9976.0,105.8658,105.9469,105.5143,105.5143,9976.0
2021-10-13 10:00:00,117.06,117.12,116.82,116.93,11386.0,105.5143,105.5683,105.2979,105.3971,11386.0
2021-10-13 10:10:00,116.96,117.03,116.51,116.54,24448.0,105.4241,105.4872,105.0185,105.0456,24448.0
2021-10-13 10:20:00,116.53,116.53,116.17,116.21,21453.0,105.0365,105.0365,104.712,104.7481,21453.0
2021-10-13 10:30:00,116.27,116.42,116.16,116.32,15015.0,104.8022,104.9374,104.703,104.8473,15015.0
2021-10-13 10:40:00,116.35,116.52,116.32,116.32,12827.0,104.8743,105.0275,104.8473,104.8473,12827.0
2021-10-13 10:50:00,116.3,116.38,116.1,116.16,13400.0,104.8292,104.9013,104.6489,104.703,13400.0
2021-10-13 11:00:00,116.2,116.28,116.11,116.2,8642.0,104.7391,104.8112,104.658,104.7391,8642.0
2021-10-13 11:10:00,116.19,116.43,116.16,116.39,8108.0,104.7301,104.9464,104.703,104.9103,8108.0
2021-10-13 11:20:00,116.41,116.41,116.25,116.39,10780.0,104.9284,104.9284,104.7842,104.9103,10780.0
2021-10-13 11:30:00,116.37,116.51,116.36,116.44,7944.0,104.8923,105.0185,104.8833,104.9554,7944.0
2021-10-13 11:40:00,116.48,116.95,116.46,116.86,31778.0,104.9915,105.4151,104.9734,105.334,31778.0
2021-10-13 11:50:00,116.87,116.92,116.7,116.78,10080.0,105.343,105.3881,105.1898,105.2619,10080.0
2021-10-13 12:00:00,116.74,116.77,116.67,116.77,8623.0,105.2258,105.2529,105.1627,105.2529,8623.0
2021-10-13 12:10:00,116.79,116.82,116.69,116.69,5381.0,105.2709,105.2979,105.1808,105.1808,5381.0
2021-10-13 12:20:00,116.67,116.85,116.59,116.85,11491.0,105.1627,105.325,105.0906,105.325,11491.0
2021-10-13 12:30:00,116.86,116.91,116.82,116.89,7086.0,105.334,105.3791,105.2979,105.361,7086.0
2021-10-13 12:40:00,116.89,116.97,116.78,116.86,10983.0,105.361,105.4331,105.2619,105.334,10983.0
2021-10-13 12:50:00,116.87,116.96,116.81,116.95,8403.0,105.343,105.4241,105.2889,105.4151,8403.0
2021-10-13 13:00:00,116.96,117.21,116.93,117.13,9172.0,105.4241,105.6495,105.3971,105.5774,9172.0
2021-10-13 13:10:00,117.17,117.28,117.17,117.25,8406.0,105.6134,105.7126,105.6134,105.6855,8406.0
2021-10-13 13:20:00,117.27,117.51,117.23,117.51,10701.0,105.7036,105.9199,105.6675,105.9199,10701.0
2021-10-13 13:30:00,117.51,117.71,117.49,117.62,11890.0,105.9199,106.1002,105.9019,106.019,11890.0
2021-10-13 13:40:00,117.61,117.62,117.52,117.52,6632.0,106.01,106.019,105.9289,105.9289,6632.0
2021-10-13 13:50:00,117.54,117.56,117.44,117.46,5118.0,105.9469,105.9649,105.8568,105.8748,5118.0
2021-10-13 14:00:00,117.44,117.76,117.18,117.43,21965.0,105.8568,106.1452,105.6224,105.8478,21965.0
2021-10-13 14:10:00,117.34,117.49,117.26,117.36,10522.0,105.7666,105.9019,105.6945,105.7847,10522.0
2021-10-13 14:20:00,117.36,117.43,117.33,117.34,7241.0,105.7847,105.8478,105.7576,105.7666,7241.0
2021-10-13 14:30:00,117.35,117.39,117.23,117.26,8489.0,105.7757,105.8117,105.6675,105.6945,8489.0
2021-10-13 14:40:00,117.25,117.25,117.16,117.25,8063.0,105.6855,105.6855,105.6044,105.6855,8063.0
2021-10-13 14:50:00,117.23,117.4,117.23,117.35,11207.0,105.6675,105.8207,105.6675,105.7757,11207.0
2021-10-13 15:00:00,117.35,117.46,117.18,117.46,10892.0,105.7757,105.8748,105.6224,105.8748,10892.0
2021-10-13 15:10:00,117.47,117.48,117.31,117.33,10219.0,105.8838,105.8928,105.7396,105.7576,10219.0
2021-10-13 15:20:00,117.34,117.34,117.17,117.22,9779.0,105.7666,105.7666,105.6134,105.6585,9779.0
2021-10-13 15:30:00,117.23,117.35,117.21,117.29,14960.0,105.6675,105.7757,105.6495,105.7216,14960.0
2021-10-13 15:40:00,117.28,117.41,117.19,117.4,21381.0,105.7126,105.8297,105.6314,105.8207,21381.0
2021-10-13 15:50:00,117.38,117.49,117.26,117.48,102119.0,105.8027,105.9019,105.6945,105.8928,102119.0
2021-10-14 09:30:00,118.64,118.68,118.14,118.52,21301.0,106.9384,106.9745,106.4877,106.8303,21301.0
2021-10-14 09:40:00,118.56,118.73,118.42,118.57,15931.0,106.8663,107.0196,106.7401,106.8753,15931.0
2021-10-14 09:50:00,118.58,118.59,118.4,118.5,10862.0,106.8843,106.8934,106.7221,106.8122,10862.0
2021-10-14 10:00:00,118.61,119.04,118.6,118.96,13678.0,106.9114,107.299,106.9024,107.2269,13678.0
2021-10-14 10:10:00,118.96,119.0,118.64,118.71,12293.0,107.2269,107.2629,106.9384,107.0015,12293.0
2021-10-14 10:20:00,118.74,118.74,118.4,118.45,28967.0,107.0286,107.0286,106.7221,106.7672,28967.0
2021-10-14 10:30:00,118.51,118.51,118.16,118.41,19267.0,106.8212,106.8212,106.5058,106.7311,19267.0
2021-10-14 10:40:00,118.39,118.46,118.25,118.45,9614.0,106.7131,106.7762,106.5869,106.7672,9614.0
2021-10-14 10:50:00,118.47,118.51,118.41,118.48,9069.0,106.7852,106.8212,106.7311,106.7942,9069.0
2021-10-14 11:00:00,118.46,118.84,118.45,118.75,32150.0,106.7762,107.1187,106.7672,107.0376,32150.0
2021-10-14 11:10:00,118.8,118.83,118.61,118.66,9625.0,107.0826,107.1097,106.9114,106.9565,9625.0
2021-10-14 11:20:00,118.68,118.74,118.44,118.45,10788.0,106.9745,107.0286,106.7582,106.7672,10788.0
2021-10-14 11:30:00,118.46,118.65,118.46,118.6,10699.0,106.7762,106.9474,106.7762,106.9024,10699.0
2021-10-14 11:40:00,118.6,118.74,118.55,118.74,9909.0,106.9024,107.0286,106.8573,107.0286,9909.0
2021-10-14 11:50:00,118.72,118.73,118.64,118.73,9057.0,107.0105,107.0196,106.9384,107.0196,9057.0
2021-10-14 12:00:00,118.73,118.82,118.72,118.8,14293.0,107.0196,107.1007,107.0105,107.0826,14293.0
2021-10-14 12:10:00,118.83,118.86,118.75,118.79,8792.0,107.1097,107.1367,107.0376,107.0736,8792.0
2021-10-14 12:20:00,118.81,118.81,118.7,118.79,8325.0,107.0917,107.0917,106.9925,107.0736,8325.0
2021-10-14 12:30:00,118.78,118.8,118.73,118.73,5885.0,107.0646,107.0826,107.0196,107.0196,5885.0
2021-10-14 12:40:00,118.71,118.8,118.65,118.8,10313.0,107.0015,107.0826,106.9474,107.0826,10313.0
2021-10-14 12:50:00,118.85,118.85,118.75,118.81,6968.0,107.1277,107.1277,107.0376,107.0917,6968.0
2021-10-14 13:00:00,118.85,118.85,118.7,118.73,4621.0,107.1277,107.1277,106.9925,107.0196,4621.0
2021-10-14 13:10:00,118.73,118.75,118.62,118.62,6834.0,107.0196,107.0376,106.9204,106.9204,6834.0
2021-10-14 13:20:00,118.64,118.65,118.53,118.53,7087.0,106.9384,106.9474,106.8393,106.8393,7087.0
2021-10-14 13:30:00,118.54,118.73,118.54,118.66,9009.0,106.8483,107.0196,106.8483,106.9565,9009.0
2021-10-14 13:40:00,118.64,118.86,118.63,118.86,9811.0,106.9384,107.1367,106.9294,107.1367,9811.0
2021-10-14 13:50:00,118.84,118.85,118.71,118.71,7140.0,107.1187,107.1277,107.0015,107.0015,7140.0
2021-10-14 14:00:00,118.7,118.73,118.63,118.69,11202.0,106.9925,107.0196,106.9294,106.9835,11202.0
2021-10-14 14:10:00,118.69,118.8,118.69,118.8,8323.0,106.9835,107.0826,106.9835,107.0826,8323.0
2021-10-14 14:20:00,118.81,118.9,118.78,118.87,8779.0,107.0917,107.1728,107.0646,107.1457,8779.0
2021-10-14 14:30:00,118.88,118.98,118.83,118.98,11412.0,107.1548,107.2449,107.1097,107.2449,11412.0
2021-10-14 14:40:00,118.96,118.96,118.82,118.9,8372.0,107.2269,107.2269,107.1007,107.1728,8372.0
2021-10-14 14:50:00,118.91,118.97,118.89,118.94,11175.0,107.1818,107.2359,107.1638,107.2088,11175.0
2021-10-14 15:00:00,118.95,118.99,118.82,118.86,26781.0,107.2179,107.2539,107.1007,107.1367,26781.0
2021-10-14 15:10:00,118.85,119.04,118.82,118.99,36297.0,107.1277,107.299,107.1007,107.2539,36297.0
2021-10-14 15:20:00,118.98,119.0,118.74,118.77,32788.0,107.2449,107.2629,107.0286,107.0556,32788.0
2021-10-14 15:30:00,118.77,118.79,118.59,118.62,28193.0,107.0556,107.0736,106.8934,106.9204,28193.0
2021-10-14 15:40:00,118.61,118.72,118.55,118.65,28305.0,106.9114,107.0105,106.8573,106.9474,28305.0
2021-10-14 15:50:00,118.63,118.87,118.63,118.75,109140.0,106.9294,107.1457,106.9294,107.0376,109140.0
2021-10-15 09:30:00,119.04,119.24,118.6,118.93,116281.0,107.299,107.4792,106.9024,107.1998,116281.0
2021-10-15 09:40:00,118.95,119.1,118.68,119.1,19727.0,107.2179,107.3531,106.9745,107.3531,19727.0
2021-10-15 09:50:00,119.05,119.14,118.86,118.97,40129.0,107.308,107.3891,107.1367,107.2359,40129.0
2021-10-15 10:00:00,118.94,119.48,118.87,119.4,23999.0,107.2088,107.6956,107.1457,107.6235,23999.0
2021-10-15 10:10:00,119.4,119.4,119.21,119.21,28881.0,107.6235,107.6235,107.4522,107.4522,28881.0
2021-10-15 10:20:00,119.21,119.29,119.04,119.04,13542.0,107.4522,107.5243,107.299,107.299,13542.0
2021-10-15 10:30:00,119.08,119.28,119.08,119.28,19739.0,107.335,107.5153,107.335,107.5153,19739.0
2021-10-15 10:40:00,119.29,119.39,119.19,119.36,18150.0,107.5243,107.6145,107.4342,107.5874,18150.0
2021-10-15 10:50:00,119.37,119.37,119.01,119.19,13262.0,107.5964,107.5964,107.2719,107.4342,13262.0
2021-10-15 11:00:00,119.2,119.21,118.95,118.98,12044.0,107.4432,107.4522,107.2179,107.2449,12044.0
2021-10-15 11:10:00,118.96,119.09,118.96,119.02,7690.0,107.2269,107.344,107.2269,107.2809,7690.0
2021-10-15 11:20:00,118.99,119.03,118.89,118.91,12502.0,107.2539,107.29,107.1638,107.1818,12502.0
2021-10-15 11:30:00,118.9,118.93,118.57,118.6,10590.0,107.1728,107.1998,106.8753,106.9024,10590.0
2021-10-15 11:40:00,118.6,118.77,118.56,118.69,17970.0,106.9024,107.0556,106.8663,106.9835,17970.0
2021-10-15 11:50:00,118.66,118.73,118.61,118.66,11748.0,106.9565,107.0196,106.9114,106.9565,11748.0
2021-10-15 12:00:00,118.66,118.81,118.66,118.81,6510.0,106.9565,107.0917,106.9565,107.0917,6510.0
2021-10-15 12:10:00,118.86,118.9,118.81,118.87,11638.0,107.1367,107.1728,107.0917,107.1457,11638.0
2021-10-15 12:20:00,118.85,118.91,118.82,118.89,9414.0,107.1277,107.1818,107.1007,107.1638,9414.0
2021-10-15 12:30:00,118.91,118.96,118.86,118.88,16283.0,107.1818,107.2269,107.1367,107.1548,16283.0
2021-10-15 12:40:00,118.91,119.05,118.91,119.0,7192.0,107.1818,107.308,107.1818,107.2629,7192.0
2021-10-15 12:50:00,119.0,119.04,118.92,118.94,17941.0,107.2629,107.299,107.1908,107.2088,17941.0
2021-10-15 13:00:00,118.95,119.08,118.88,119.08,16598.0,107.2179,107.335,107.1548,107.335,16598.0
2021-10-15 13:10:00,119.09,119.14,119.03,119.07,15272.0,107.344,107.3891,107.29,107.326,15272.0
2021-10-15 13:20:00,119.08,119.1,119.01,119.01,13729.0,107.335,107.3531,107.2719,107.2719,13729.0
2021-10-15 13:30:00,119.0,119.05,118.96,119.02,11413.0,107.2629,107.308,107.2269,107.2809,11413.0
2021-10-15 13:40:00,119.02,119.13,118.99,119.08,11128.0,107.2809,107.3801,107.2539,107.335,11128.0
2021-10-15 13:50:00,119.09,119.15,119.04,119.06,8402.0,107.344,107.3981,107.299,107.317,8402.0
2021-10-15 14:00:00,119.07,119.23,119.06,119.2,13743.0,107.326,107.4702,107.317,107.4432,13743.0
2021-10-15 14:10:00,119.19,119.27,119.19,119.24,12379.0,107.4342,107.5063,107.4342,107.4792,12379.0
2021-10-15 14:20:00,119.23,119.34,119.23,119.29,13707.0,107.4702,107.5694,107.4702,107.5243,13707.0
2021-10-15 14:30:00,119.3,119.3,119.18,119.23,13873.0,107.5333,107.5333,107.4252,107.4702,13873.0
2021-10-15 14:40:00,119.23,119.23,119.13,119.15,9827.0,107.4702,107.4702,107.3801,107.3981,9827.0
2021-10-15 14:50:00,119.16,119.24,119.13,119.24,14450.0,107.4071,107.4792,107.3801,107.4792,14450.0
2021-10-15 15:00:00,119.21,119.21,119.01,119.04,22122.0,107.4522,107.4522,107.2719,107.299,22122.0
2021-10-15 15:10:00,119.02,119.19,119.01,119.05,13210.0,107.2809,107.4342,107.2719,107.308,13210.0
2021-10-15 15:20:00,119.05,119.16,119.03,119.14,14183.0,107.308,107.4071,107.29,107.3891,14183.0
2021-10-15 15:30:00,119.14,119.14,119.0,119.07,24612.0,107.3891,107.3891,107.2629,107.326,24612.0
2021-10-15 15:40:00,119.08,119.1,118.89,118.91,27577.0,107.335,107.3531,107.1638,107.1818,27577.0
2021-10-15 15:50:00,118.9,119.19,118.9,119.16,104837.0,107.1728,107.4342,107.1728,107.4071,104837.0
2021-10-18 09:30:00,118.81,118.91,118.18,118.26,37075.0,107.0917,107.1818,106.5238,106.5959,37075.0
2021-10-18 09:40:00,118.26,118.53,118.18,118.53,31886.0,106.5959,106.8393,106.5238,106.8393,31886.0
2021-10-18 09:50:00,118.62,119.01,118.34,118.72,32027.0,106.9204,107.2719,106.668,107.0105,32027.0
2021-10-18 10:00:00,118.79,119.43,118.79,119.25,17063.0,107.0736,107.6505,107.0736,107.4883,17063.0
2021-10-18 10:10:00,119.27,119.29,118.77,119.01,31616.0,107.5063,107.5243,107.0556,107.2719,31616.0
2021-10-18 10:20:00,119.06,119.24,118.93,119.17,10394.0,107.317,107.4792,107.1998,107.4162,10394.0
2021-10-18 10:30:00,119.19,119.43,119.1,119.28,22353.0,107.4342,107.6505,107.3531,107.5153,22353.0
2021-10-18 10:40:00,119.24,119.4,119.2,119.36,14552.0,107.4792,107.6235,107.4432,107.5874,14552.0
2021-10-18 10:50:00,119.38,119.38,119.24,119.35,14417.0,107.6054,107.6054,107.4792,107.5784,14417.0
2021-10-18 11:00:00,119.36,119.5,119.32,119.48,18509.0,107.5874,107.7136,107.5514,107.6956,18509.0
2021-10-18 11:10:00,119.47,119.76,119.47,119.7,25931.0,107.6866,107.948,107.6866,107.8939,25931.0
2021-10-18 11:20:00,119.7,119.93,119.7,119.81,12508.0,107.8939,108.1012,107.8939,107.993,12508.0
2021-10-18 11:30:00,119.82,119.89,119.77,119.78,11632.0,108.002,108.0651,107.957,107.966,11632.0
2021-10-18 11:40:00,119.77,119.84,119.73,119.73,14138.0,107.957,108.0201,107.9209,107.9209,14138.0
2021-10-18 11:50:00,119.72,119.86,119.69,119.79,4697.0,107.9119,108.0381,107.8849,107.975,4697.0
2021-10-18 12:00:00,119.79,119.88,119.74,119.79,10215.0,107.975,108.0561,107.9299,107.975,10215.0
2021-10-18 12:10:00,119.79,119.85,119.69,119.85,9601.0,107.975,108.0291,107.8849,108.0291,9601.0
2021-10-18 12:20:00,119.86,119.86,119.74,119.78,14265.0,108.0381,108.0381,107.9299,107.966,14265.0
2021-10-18 12:30:00,119.77,119.86,119.75,119.75,21575.0,107.957,108.0381,107.9389,107.9389,21575.0
2021-10-18 12:40:00,119.74,119.74,119.64,119.65,15478.0,107.9299,107.9299,107.8398,107.8488,15478.0
2021-10-18 12:50:00,119.62,119.62,119.51,119.54,14321.0,107.8218,107.8218,107.7226,107.7497,14321.0
2021-10-18 13:00:00,119.54,119.67,119.48,119.66,13753.0,107.7497,107.8668,107.6956,107.8578,13753.0
2021-10-18 13:10:00,119.72,119.77,119.67,119.75,2900.0,107.9119,107.957,107.8668,107.9389,2900.0
2021-10-18 13:20:00,119.74,119.82,119.69,119.81,10929.0,107.9299,108.002,107.8849,107.993,10929.0
2021-10-18 13:30:00,119.84,119.88,119.7,119.77,8548.0,108.0201,108.0561,107.8939,107.957,8548.0
2021-10-18 13:40:00,119.75,119.84,119.74,119.74,7259.0,107.9389,108.0201,107.9299,107.9299,7259.0
2021-10-18 13:50:00,119.73,119.76,119.67,119.67,6323.0,107.9209,107.948,107.8668,107.8668,6323.0
2021-10-18 14:00:00,119.66,119.71,119.63,119.71,5922.0,107.8578,107.9029,107.8308,107.9029,5922.0
2021-10-18 14:10:00,119.76,119.81,119.75,119.81,5681.0,107.948,107.993,107.9389,107.993,5681.0
2021-10-18 14:20:00,119.83,119.86,119.76,119.83,7032.0,108.0111,108.0381,107.948,108.0111,7032.0
2021-10-18 14:30:00,119.81,119.85,119.76,119.78,7784.0,107.993,108.0291,107.948,107.966,7784.0
2021-10-18 14:40:00,119.8,119.84,119.76,119.82,6770.0,107.984,108.0201,107.948,108.002,6770.0
2021-10-18 14:50:00,119.82,119.9,119.82,119.89,9285.0,108.002,108.0742,108.002,108.0651,9285.0
2021-10-18 15:00:00,119.85,119.85,119.72,119.74,11237.0,108.0291,108.0291,107.9119,107.9299,11237.0
2021-10-18 15:10:00,119.75,119.88,119.75,119.84,10876.0,107.9389,108.0561,107.9389,108.0201,10876.0
2021-10-18 15:20:00,119.83,119.88,119.76,119.81,11330.0,108.0111,108.0561,107.948,107.993,11330.0
2021-10-18 15:30:00,119.82,119.82,119.68,119.8,22594.0,108.002,108.002,107.8759,107.984,22594.0
2021-10-18 15:40:00,119.79,119.97,119.78,119.97,22702.0,107.975,108.1372,107.966,108.1372,22702.0
2021-10-18 15:50:00,120.0,120.21,119.98,120.08,81886.0,108.1643,108.3536,108.1463,108.2364,81886.0
2021-10-19 09:30:00,120.35,120.53,120.12,120.29,23774.0,108.4798,108.642,108.2725,108.4257,23774.0
2021-10-19 09:40:00,120.26,120.32,120.05,120.09,6757.0,108.3986,108.4527,108.2094,108.2454,6757.0
2021-10-19 09:50:00,120.21,120.37,120.1,120.31,5912.0,108.3536,108.4978,108.2544,108.4437,5912.0
2021-10-19 10:00:00,120.31,120.63,120.31,120.61,24921.0,108.4437,108.7322,108.4437,108.7141,24921.0
2021-10-19 10:10:00,120.59,120.81,120.46,120.63,9076.0,108.6961,108.8944,108.5789,108.7322,9076.0
2021-10-19 10:20:00,120.61,120.71,120.49,120.61,8552.0,108.7141,108.8043,108.606,108.7141,8552.0
2021-10-19 10:30:00,120.6,120.68,120.45,120.63,10918.0,108.7051,108.7772,108.5699,108.7322,10918.0
2021-10-19 10:40:00,120.65,120.8,120.53,120.59,25619.0,108.7502,108.8854,108.642,108.6961,25619.0
2021-10-19 10:50:00,120.6,120.62,120.48,120.56,21244.0,108.7051,108.7231,108.5969,108.6691,21244.0
2021-10-19 11:00:00,120.57,120.65,120.49,120.55,20160.0,108.6781,108.7502,108.606,108.66,20160.0
2021-10-19 11:10:00,120.53,120.72,120.47,120.5,24193.0,108.642,108.8133,108.5879,108.615,24193.0
2021-10-19 11:20:00,120.51,120.54,120.45,120.5,12018.0,108.624,108.651,108.5699,108.615,12018.0
2021-10-19 11:30:00,120.5,120.5,120.43,120.46,15850.0,108.615,108.615,108.5519,108.5789,15850.0
2021-10-19 11:40:00,120.46,120.58,120.44,120.56,8960.0,108.5789,108.6871,108.5609,108.6691,8960.0
2021-10-19 11:50:00,120.59,120.64,120.54,120.63,9837.0,108.6961,108.7412,108.651,108.7322,9837.0
2021-10-19 12:00:00,120.61,120.79,120.6,120.79,5802.0,108.7141,108.8764,108.7051,108.8764,5802.0
2021-10-19 12:10:00,120.78,120.9,120.78,120.86,8612.0,108.8674,108.9755,108.8674,108.9395,8612.0
2021-10-19 12:20:00,120.84,120.92,120.84,120.89,6953.0,108.9214,108.9935,108.9214,108.9665,6953.0
2021-10-19 12:30:00,120.89,121.02,120.86,120.9,13606.0,108.9665,109.0837,108.9395,108.9755,13606.0
2021-10-19 12:40:00,120.9,120.97,120.88,120.92,7540.0,108.9755,109.0386,108.9575,108.9935,7540.0
2021-10-19 12:50:00,120.92,121.08,120.91,121.05,7990.0,108.9935,109.1378,108.9845,109.1107,7990.0
2021-10-19 13:00:00,121.04,121.04,120.76,120.78,12966.0,109.1017,109.1017,108.8493,108.8674,12966.0
2021-10-19 13:10:00,120.79,120.79,120.67,120.68,13256.0,108.8764,108.8764,108.7682,108.7772,13256.0
2021-10-19 13:20:00,120.68,120.75,120.63,120.63,6324.0,108.7772,108.8403,108.7322,108.7322,6324.0
2021-10-19 13:30:00,120.63,120.65,120.53,120.58,12864.0,108.7322,108.7502,108.642,108.6871,12864.0
2021-10-19 13:40:00,120.59,120.73,120.56,120.72,10948.0,108.6961,108.8223,108.6691,108.8133,10948.0
2021-10-19 13:50:00,120.73,120.8,120.7,120.73,15500.0,108.8223,108.8854,108.7952,108.8223,15500.0
2021-10-19 14:00:00,120.73,120.92,120.73,120.92,11939.0,108.8223,108.9935,108.8223,108.9935,11939.0
2021-10-19 14:10:00,120.93,120.95,120.87,120.91,5476.0,109.0026,109.0206,108.9485,108.9845,5476.0
2021-10-19 14:20:00,120.92,120.97,120.88,120.96,10114.0,108.9935,109.0386,108.9575,109.0296,10114.0
2021-10-19 14:30:00,120.96,121.02,120.89,120.96,10784.0,109.0296,109.0837,108.9665,109.0296,10784.0
2021-10-19 14:40:00,120.95,121.1,120.95,121.09,22599.0,109.0206,109.1558,109.0206,109.1468,22599.0
2021-10-19 14:50:00,121.09,121.22,121.07,121.18,10814.0,109.1468,109.264,109.1288,109.2279,10814.0
2021-10-19 15:00:00,121.17,121.28,121.15,121.26,7681.0,109.2189,109.318,109.2009,109.3,7681.0
2021-10-19 15:10:00,121.28,121.41,121.26,121.4,14799.0,109.318,109.4352,109.3,109.4262,14799.0
2021-10-19 15:20:00,121.4,121.45,121.31,121.4,18157.0,109.4262,109.4713,109.3451,109.4262,18157.0
2021-10-19 15:30:00,121.39,121.46,121.33,121.39,25247.0,109.4172,109.4803,109.3631,109.4172,25247.0
2021-10-19 15:40:00,121.38,121.48,121.34,121.45,33367.0,109.4082,109.4983,109.3721,109.4713,33367.0
2021-10-19 15:50:00,121.46,121.84,121.46,121.82,180425.0,109.4803,109.8228,109.4803,109.8048,180425.0
2021-10-20 09:30:00,122.0,122.24,121.29,121.64,19622.0,109.967,110.1834,109.3271,109.6425,19622.0
2021-10-20 09:40:00,121.56,121.66,121.47,121.58,5032.0,109.5704,109.6606,109.4893,109.5885,5032.0
2021-10-20 09:50:00,121.63,122.0,121.63,121.92,4375.0,109.6335,109.967,109.6335,109.8949,4375.0
2021-10-20 10:00:00,121.91,122.13,121.84,122.0,7302.0,109.8859,110.0842,109.8228,109.967,7302.0
2021-10-20 10:10:00,121.9,122.05,121.89,121.89,5078.0,109.8769,110.0121,109.8679,109.8679,5078.0
2021-10-20 10:20:00,121.87,122.22,121.86,122.18,7513.0,109.8498,110.1653,109.8408,110.1293,7513.0
2021-10-20 10:30:00,122.19,122.2,122.0,122.02,5107.0,110.1383,110.1473,109.967,109.9851,5107.0
2021-10-20 10:40:00,122.02,122.08,121.9,121.93,8502.0,109.9851,110.0391,109.8769,109.9039,8502.0
2021-10-20 10:50:00,121.89,121.92,121.79,121.9,6661.0,109.8679,109.8949,109.7777,109.8769,6661.0
2021-10-20 11:00:00,121.91,121.93,121.69,121.71,10017.0,109.8859,109.9039,109.6876,109.7056,10017.0
2021-10-20 11:10:00,121.7,121.86,121.65,121.86,9807.0,109.6966,109.8408,109.6515,109.8408,9807.0
2021-10-20 11:20:00,121.83,121.94,121.79,121.82,6232.0,109.8138,109.9129,109.7777,109.8048,6232.0
2021-10-20 11:30:00,121.8,121.81,121.7,121.7,3980.0,109.7868,109.7958,109.6966,109.6966,3980.0
2021-10-20 11:40:00,121.72,121.74,121.59,121.63,3735.0,109.7146,109.7327,109.5975,109.6335,3735.0
2021-10-20 11:50:00,121.6,121.75,121.58,121.75,18533.0,109.6065,109.7417,109.5885,109.7417,18533.0
2021-10-20 12:00:00,121.75,121.93,121.74,121.93,3748.0,109.7417,109.9039,109.7327,109.9039,3748.0
2021-10-20 12:10:00,121.9,122.01,121.88,121.96,9098.0,109.8769,109.976,109.8589,109.931,9098.0
2021-10-20 12:20:00,121.97,122.02,121.88,121.88,7653.0,109.94,109.9851,109.8589,109.8589,7653.0
2021-10-20 12:30:00,121.9,122.08,121.9,122.01,7416.0,109.8769,110.0391,109.8769,109.976,7416.0
2021-10-20 12:40:00,122.03,122.05,121.89,122.05,9484.0,109.9941,110.0121,109.8679,110.0121,9484.0
2021-10-20 12:50:00,122.06,122.15,122.05,122.15,5613.0,110.0211,110.1022,110.0121,110.1022,5613.0
2021-10-20 13:00:00,122.14,122.14,121.95,122.03,6823.0,110.0932,110.0932,109.922,109.9941,6823.0
2021-10-20 13:10:00,122.03,122.03,121.86,121.89,3105.0,109.9941,109.9941,109.8408,109.8679,3105.0
2021-10-20 13:20:00,121.89,121.95,121.82,121.95,4472.0,109.8679,109.922,109.8048,109.922,4472.0
2021-10-20 13:30:00,121.92,121.92,121.85,121.87,4945.0,109.8949,109.8949,109.8318,109.8498,4945.0
2021-10-20 13:40:00,121.81,121.81,121.71,121.71,6255.0,109.7958,109.7958,109.7056,109.7056,6255.0
2021-10-20 13:50:00,121.66,121.77,121.66,121.77,6753.0,109.6606,109.7597,109.6606,109.7597,6753.0
2021-10-20 14:00:00,121.75,121.93,121.73,121.92,11035.0,109.7417,109.9039,109.7237,109.8949,11035.0
2021-10-20 14:10:00,121.9,121.97,121.84,121.84,10813.0,109.8769,109.94,109.8228,109.8228,10813.0
2021-10-20 14:20:00,121.86,121.86,121.7,121.72,7211.0,109.8408,109.8408,109.6966,109.7146,7211.0
2021-10-20 14:30:00,121.73,121.83,121.71,121.8,6439.0,109.7237,109.8138,109.7056,109.7868,6439.0
2021-10-20 14:40:00,121.83,121.87,121.78,121.82,7783.0,109.8138,109.8498,109.7687,109.8048,7783.0
2021-10-20 14:50:00,121.82,121.92,121.81,121.89,8675.0,109.8048,109.8949,109.7958,109.8679,8675.0
2021-10-20 15:00:00,121.92,121.95,121.81,121.91,9277.0,109.8949,109.922,109.7958,109.8859,9277.0
2021-10-20 15:10:00,121.89,121.95,121.87,121.92,13231.0,109.8679,109.922,109.8498,109.8949,13231.0
2021-10-20 15:20:00,121.93,121.96,121.72,121.72,15877.0,109.9039,109.931,109.7146,109.7146,15877.0
2021-10-20 15:30:00,121.71,121.79,121.6,121.6,28227.0,109.7056,109.7777,109.6065,109.6065,28227.0
2021-10-20 15:40:00,121.62,121.85,121.62,121.8,30832.0,109.6245,109.8318,109.6245,109.7868,30832.0
2021-10-20 15:50:00,121.74,121.95,121.59,121.94,101924.0,109.7327,109.922,109.5975,109.9129,101924.0
2021-10-21 09:30:00,121.77,122.0,121.01,121.48,20316.0,109.7597,109.967,109.0747,109.4983,20316.0
2021-10-21 09:40:00,121.53,121.67,121.25,121.57,5905.0,109.5434,109.6696,109.291,109.5794,5905.0
2021-10-21 09:50:00,121.6,121.87,121.5,121.62,5977.0,109.6065,109.8498,109.5163,109.6245,5977.0
2021-10-21 10:00:00,121.69,121.85,121.64,121.79,8630.0,109.6876,109.8318,109.6425,109.7777,8630.0
2021-10-21 10:10:00,121.77,121.99,121.56,121.93,11152.0,109.7597,109.958,109.5704,109.9039,11152.0
2021-10-21 10:20:00,121.92,122.4,121.92,122.34,35984.0,109.8949,110.3276,109.8949,110.2735,35984.0
2021-10-21 10:30:00,122.34,122.51,122.3,122.31,9567.0,110.2735,110.4267,110.2374,110.2465,9567.0
2021-10-21 10:40:00,122.27,122.5,122.2,122.5,5710.0,110.2104,110.4177,110.1473,110.4177,5710.0
2021-10-21 10:50:00,122.5,122.51,122.22,122.23,6479.0,110.4177,110.4267,110.1653,110.1743,6479.0
2021-10-21 11:00:00,122.22,122.51,122.22,122.47,7852.0,110.1653,110.4267,110.1653,110.3907,7852.0
2021-10-21 11:10:00,122.44,122.44,122.29,122.29,6281.0,110.3636,110.3636,110.2284,110.2284,6281.0
2021-10-21 11:20:00,122.25,122.34,122.19,122.24,6036.0,110.1924,110.2735,110.1383,110.1834,6036.0
2021-10-21 11:30:00,122.22,122.33,122.22,122.3,7170.0,110.1653,110.2645,110.1653,110.2374,7170.0
2021-10-21 11:40:00,122.31,122.37,122.2,122.35,7348.0,110.2465,110.3005,110.1473,110.2825,7348.0
2021-10-21 11:50:00,122.35,122.39,122.33,122.33,4138.0,110.2825,110.3186,110.2645,110.2645,4138.0
2021-10-21 12:00:00,122.29,122.34,122.15,122.16,4828.0,110.2284,110.2735,110.1022,110.1112,4828.0
2021-10-21 12:10:00,122.13,122.17,122.04,122.17,9926.0,110.0842,110.1203,110.0031,110.1203,9926.0
2021-10-21 12:20:00,122.18,122.27,122.15,122.24,10888.0,110.1293,110.2104,110.1022,110.1834,10888.0
2021-10-21 12:30:00,122.21,122.21,122.0,122.04,8493.0,110.1563,110.1563,109.967,110.0031,8493.0
2021-10-21 12:40:00,122.03,122.18,122.02,122.1,10361.0,109.9941,110.1293,109.9851,110.0572,10361.0
2021-10-21 12:50:00,122.11,122.12,121.96,122.05,8304.0,110.0662,110.0752,109.931,110.0121,8304.0
2021-10-21 13:00:00,122.03,122.12,122.02,122.05,8120.0,109.9941,110.0752,109.9851,110.0121,8120.0
2021-10-21 13:10:00,122.03,122.04,121.99,122.02,5751.0,109.9941,110.0031,109.958,109.9851,5751.0
2021-10-21 13:20:00,122.04,122.13,122.0,122.13,5756.0,110.0031,110.0842,109.967,110.0842,5756.0
2021-10-21 13:30:00,122.14,122.15,122.11,122.11,8350.0,110.0932,110.1022,110.0662,110.0662,8350.0
2021-10-21 13:40:00,122.1,122.12,121.98,122.11,26053.0,110.0572,110.0752,109.949,110.0662,26053.0
2021-10-21 13:50:00,122.1,122.28,122.1,122.23,9798.0,110.0572,110.2194,110.0572,110.1743,9798.0
2021-10-21 14:00:00,122.25,122.25,122.16,122.19,14659.0,110.1924,110.1924,110.1112,110.1383,14659.0
2021-10-21 14:10:00,122.21,122.24,122.17,122.23,11522.0,110.1563,110.1834,110.1203,110.1743,11522.0
2021-10-21 14:20:00,122.23,122.23,122.14,122.14,7840.0,110.1743,110.1743,110.0932,110.0932,7840.0
2021-10-21 14:30:00,122.12,122.13,122.03,122.03,9322.0,110.0752,110.0842,109.9941,109.9941,9322.0
2021-10-21 14:40:00,122.05,122.08,122.01,122.03,6312.0,110.0121,110.0391,109.976,109.9941,6312.0
2021-10-21 14:50:00,122.0,122.16,122.0,122.08,8453.0,109.967,110.1112,109.967,110.0391,8453.0
2021-10-21 15:00:00,122.09,122.26,122.08,122.26,16105.0,110.0482,110.2014,110.0391,110.2014,16105.0
2021-10-21 15:10:00,122.24,122.29,122.2,122.2,12104.0,110.1834,110.2284,110.1473,110.1473,12104.0
2021-10-21 15:20:00,122.2,122.28,122.2,122.24,19761.0,110.1473,110.2194,110.1473,110.1834,19761.0
2021-10-21 15:30:00,122.23,122.23,122.11,122.13,17142.0,110.1743,110.1743,110.0662,110.0842,17142.0
2021-10-21 15:40:00,122.13,122.19,122.1,122.16,15472.0,110.0842,110.1383,110.0572,110.1112,15472.0
2021-10-21 15:50:00,122.15,122.46,122.03,122.4,71543.0,110.1022,110.3817,109.9941,110.3276,71543.0
2021-10-22 09:30:00,122.5,123.0,122.43,122.87,63158.0,110.4177,110.8684,110.3546,110.7512,63158.0
2021-10-22 09:40:00,122.85,123.09,122.8,123.01,25129.0,110.7332,110.9495,110.6881,110.8774,25129.0
2021-10-22 09:50:00,123.01,123.35,123.01,123.35,12186.0,110.8774,111.1839,110.8774,111.1839,12186.0
2021-10-22 10:00:00,123.38,123.52,123.3,123.36,14641.0,111.2109,111.3371,111.1388,111.1929,14641.0
2021-10-22 10:10:00,123.35,123.42,123.15,123.28,13637.0,111.1839,111.247,111.0036,111.1208,13637.0
2021-10-22 10:20:00,123.29,123.69,123.28,123.63,5771.0,111.1298,111.4903,111.1208,111.4363,5771.0
2021-10-22 10:30:00,123.63,123.65,123.5,123.58,10276.0,111.4363,111.4543,111.3191,111.3912,10276.0
2021-10-22 10:40:00,123.66,123.76,123.65,123.75,5126.0,111.4633,111.5534,111.4543,111.5444,5126.0
2021-10-22 10:50:00,123.73,123.89,123.71,123.81,9878.0,111.5264,111.6706,111.5084,111.5985,9878.0
2021-10-22 11:00:00,123.81,123.93,123.79,123.93,6293.0,111.5985,111.7067,111.5805,111.7067,6293.0
2021-10-22 11:10:00,123.96,123.96,123.61,123.73,13374.0,111.7337,111.7337,111.4182,111.5264,13374.0
2021-10-22 11:20:00,123.69,123.76,123.5,123.54,19236.0,111.4903,111.5534,111.3191,111.3551,19236.0
2021-10-22 11:30:00,123.52,123.52,123.23,123.29,28024.0,111.3371,111.3371,111.0757,111.1298,28024.0
2021-10-22 11:40:00,123.34,123.43,123.22,123.32,12903.0,111.1749,111.256,111.0667,111.1568,12903.0
2021-10-22 11:50:00,123.28,123.5,123.28,123.5,14987.0,111.1208,111.3191,111.1208,111.3191,14987.0
2021-10-22 12:00:00,123.44,123.57,123.29,123.5,6630.0,111.265,111.3822,111.1298,111.3191,6630.0
2021-10-22 12:10:00,123.47,123.68,123.41,123.68,11448.0,111.292,111.4813,111.238,111.4813,11448.0
2021-10-22 12:20:00,123.67,123.67,123.53,123.62,3971.0,111.4723,111.4723,111.3461,111.4272,3971.0
2021-10-22 12:30:00,123.62,123.68,123.59,123.63,6102.0,111.4272,111.4813,111.4002,111.4363,6102.0
2021-10-22 12:40:00,123.64,123.8,123.64,123.74,12188.0,111.4453,111.5895,111.4453,111.5354,12188.0
2021-10-22 12:50:00,123.73,123.75,123.6,123.63,9653.0,111.5264,111.5444,111.4092,111.4363,9653.0
2021-10-22 13:00:00,123.64,123.76,123.63,123.76,8527.0,111.4453,111.5534,111.4363,111.5534,8527.0
2021-10-22 13:10:00,123.78,123.85,123.74,123.83,7775.0,111.5715,111.6346,111.5354,111.6165,7775.0
2021-10-22 13:20:00,123.81,123.9,123.81,123.85,5783.0,111.5985,111.6796,111.5985,111.6346,5783.0
2021-10-22 13:30:00,123.84,123.91,123.8,123.88,9143.0,111.6255,111.6886,111.5895,111.6616,9143.0
2021-10-22 13:40:00,123.85,123.87,123.8,123.83,5500.0,111.6346,111.6526,111.5895,111.6165,5500.0
2021-10-22 13:50:00,123.8,123.87,123.72,123.72,9991.0,111.5895,111.6526,111.5174,111.5174,9991.0
2021-10-22 14:00:00,123.75,123.92,123.75,123.85,11020.0,111.5444,111.6977,111.5444,111.6346,11020.0
2021-10-22 14:10:00,123.86,123.9,123.79,123.9,10837.0,111.6436,111.6796,111.5805,111.6796,10837.0
2021-10-22 14:20:00,123.91,124.06,123.89,124.03,7003.0,111.6886,111.8238,111.6706,111.7968,7003.0
2021-10-22 14:30:00,124.04,124.21,124.04,124.11,7859.0,111.8058,111.9591,111.8058,111.8689,7859.0
2021-10-22 14:40:00,124.08,124.1,123.95,123.97,4785.0,111.8419,111.8599,111.7247,111.7427,4785.0
2021-10-22 14:50:00,123.95,123.99,123.67,123.67,7272.0,111.7247,111.7608,111.4723,111.4723,7272.0
2021-10-22 15:00:00,123.7,123.81,123.63,123.81,6813.0,111.4994,111.5985,111.4363,111.5985,6813.0
2021-10-22 15:10:00,123.79,123.79,123.68,123.71,13156.0,111.5805,111.5805,111.4813,111.5084,13156.0
2021-10-22 15:20:00,123.7,123.8,123.62,123.7,11014.0,111.4994,111.5895,111.4272,111.4994,11014.0
2021-10-22 15:30:00,123.76,123.92,123.76,123.83,18326.0,111.5534,111.6977,111.5534,111.6165,18326.0
2021-10-22 15:40:00,123.82,123.94,123.74,123.83,22327.0,111.6075,111.7157,111.5354,111.6165,22327.0
2021-10-22 15:50:00,123.85,123.9,123.72,123.78,106624.0,111.6346,111.6796,111.5174,111.5715,106624.0
2021-10-25 09:30:00,123.35,123.96,123.14,123.75,19155.0,111.1839,111.7337,110.9946,111.5444,19155.0
2021-10-25 09:40:00,123.84,124.06,123.74,123.92,11925.0,111.6255,111.8238,111.5354,111.6977,11925.0
2021-10-25 09:50:00,123.87,123.98,123.66,123.77,6846.0,111.6526,111.7517,111.4633,111.5625,6846.0
2021-10-25 10:00:00,123.79,124.0,123.29,123.29,14800.0,111.5805,111.7698,111.1298,111.1298,14800.0
2021-10-25 10:10:00,123.27,123.38,123.04,123.38,11215.0,111.1118,111.2109,110.9045,111.2109,11215.0
2021-10-25 10:20:00,123.44,123.5,123.33,123.47,16117.0,111.265,111.3191,111.1658,111.292,16117.0
2021-10-25 10:30:00,123.48,123.62,123.48,123.59,8450.0,111.3011,111.4272,111.3011,111.4002,8450.0
2021-10-25 10:40:00,123.61,123.74,123.42,123.43,7192.0,111.4182,111.5354,111.247,111.256,7192.0
2021-10-25 10:50:00,123.4,123.51,123.35,123.38,9343.0,111.2289,111.3281,111.1839,111.2109,9343.0
2021-10-25 11:00:00,123.35,123.55,123.35,123.53,11355.0,111.1839,111.3641,111.1839,111.3461,11355.0
2021-10-25 11:10:00,123.49,123.49,123.39,123.44,7035.0,111.3101,111.3101,111.2199,111.265,7035.0
2021-10-25 11:20:00,123.42,123.42,123.28,123.36,7006.0,111.247,111.247,111.1208,111.1929,7006.0
2021-10-25 11:30:00,123.33,123.5,123.32,123.48,6568.0,111.1658,111.3191,111.1568,111.3011,6568.0
2021-10-25 11:40:00,123.49,123.63,123.47,123.5,5024.0,111.3101,111.4363,111.292,111.3191,5024.0
2021-10-25 11:50:00,123.49,123.66,123.49,123.66,3384.0,111.3101,111.4633,111.3101,111.4633,3384.0
2021-10-25 12:00:00,123.63,123.81,123.62,123.81,4556.0,111.4363,111.5985,111.4272,111.5985,4556.0
2021-10-25 12:10:00,123.79,123.81,123.65,123.66,1610.0,111.5805,111.5985,111.4543,111.4633,1610.0
2021-10-25 12:20:00,123.63,123.65,123.55,123.63,4729.0,111.4363,111.4543,111.3641,111.4363,4729.0
2021-10-25 12:30:00,123.6,123.62,123.54,123.6,8391.0,111.4092,111.4272,111.3551,111.4092,8391.0
2021-10-25 12:40:00,123.59,123.67,123.56,123.67,6605.0,111.4002,111.4723,111.3732,111.4723,6605.0
2021-10-25 12:50:00,123.65,123.71,123.61,123.68,3734.0,111.4543,111.5084,111.4182,111.4813,3734.0
2021-10-25 13:00:00,123.69,123.8,123.69,123.78,4748.0,111.4903,111.5895,111.4903,111.5715,4748.0
2021-10-25 13:10:00,123.8,123.84,123.71,123.72,2968.0,111.5895,111.6255,111.5084,111.5174,2968.0
2021-10-25 13:20:00,123.7,123.7,123.63,123.68,5311.0,111.4994,111.4994,111.4363,111.4813,5311.0
2021-10-25 13:30:00,123.69,123.77,123.64,123.77,3838.0,111.4903,111.5625,111.4453,111.5625,3838.0
2021-10-25 13:40:00,123.71,123.71,123.6,123.62,3718.0,111.5084,111.5084,111.4092,111.4272,3718.0
2021-10-25 13:50:00,123.59,123.66,123.58,123.58,6398.0,111.4002,111.4633,111.3912,111.3912,6398.0
2021-10-25 14:00:00,123.59,123.63,123.48,123.51,3972.0,111.4002,111.4363,111.3011,111.3281,3972.0
2021-10-25 14:10:00,123.51,123.51,123.3,123.34,5350.0,111.3281,111.3281,111.1388,111.1749,5350.0
2021-10-25 14:20:00,123.34,123.46,123.34,123.45,5632.0,111.1749,111.283,111.1749,111.274,5632.0
2021-10-25 14:30:00,123.49,123.58,123.38,123.57,5841.0,111.3101,111.3912,111.2109,111.3822,5841.0
2021-10-25 14:40:00,123.59,123.62,123.51,123.57,6813.0,111.4002,111.4272,111.3281,111.3822,6813.0
2021-10-25 14:50:00,123.57,123.66,123.53,123.53,9196.0,111.3822,111.4633,111.3461,111.3461,9196.0
2021-10-25 15:00:00,123.56,123.67,123.56,123.63,10053.0,111.3732,111.4723,111.3732,111.4363,10053.0
2021-10-25 15:10:00,123.65,123.65,123.38,123.38,10204.0,111.4543,111.4543,111.2109,111.2109,10204.0
2021-10-25 15:20:00,123.39,123.43,123.32,123.41,11494.0,111.2199,111.256,111.1568,111.238,11494.0
2021-10-25 15:30:00,123.41,123.42,123.29,123.4,19832.0,111.238,111.247,111.1298,111.2289,19832.0
2021-10-25 15:40:00,123.39,123.4,123.11,123.19,35003.0,111.2199,111.2289,110.9675,111.0397,35003.0
2021-10-25 15:50:00,123.19,123.19,123.01,123.17,59269.0,111.0397,111.0397,110.8774,111.0216,59269.0
2021-10-26 09:30:00,123.45,123.6,123.03,123.21,21448.0,111.274,111.4092,110.8954,111.0577,21448.0
2021-10-26 09:40:00,123.1,123.22,122.82,123.09,12680.0,110.9585,111.0667,110.7061,110.9495,12680.0
2021-10-26 09:50:00,123.14,123.37,123.04,123.05,10212.0,110.9946,111.2019,110.9045,110.9135,10212.0
2021-10-26 10:00:00,123.06,123.15,122.9,123.05,14792.0,110.9225,111.0036,110.7783,110.9135,14792.0
2021-10-26 10:10:00,123.07,123.32,122.9,123.29,13714.0,110.9315,111.1568,110.7783,111.1298,13714.0
2021-10-26 10:20:00,123.31,123.31,122.99,123.15,15434.0,111.1478,111.1478,110.8594,111.0036,15434.0
2021-10-26 10:30:00,123.12,123.2,123.06,123.16,5573.0,110.9766,111.0487,110.9225,111.0126,5573.0
2021-10-26 10:40:00,123.15,123.15,123.0,123.05,5253.0,111.0036,111.0036,110.8684,110.9135,5253.0
2021-10-26 10:50:00,123.03,123.27,122.92,123.26,18353.0,110.8954,111.1118,110.7963,111.1028,18353.0
2021-10-26 11:00:00,123.27,123.5,123.26,123.48,13690.0,111.1118,111.3191,111.1028,111.3011,13690.0
2021-10-26 11:10:00,123.46,123.49,123.38,123.38,7550.0,111.283,111.3101,111.2109,111.2109,7550.0
2021-10-26 11:20:00,123.44,123.45,123.33,123.33,5674.0,111.265,111.274,111.1658,111.1658,5674.0
2021-10-26 11:30:00,123.36,123.48,123.17,123.4,7335.0,111.1929,111.3011,111.0216,111.2289,7335.0
2021-10-26 11:40:00,123.38,123.41,123.24,123.26,5258.0,111.2109,111.238,111.0847,111.1028,5258.0
2021-10-26 11:50:00,123.24,123.28,123.15,123.17,5611.0,111.0847,111.1208,111.0036,111.0216,5611.0
2021-10-26 12:00:00,123.14,123.23,123.12,123.15,10827.0,110.9946,111.0757,110.9766,111.0036,10827.0
2021-10-26 12:10:00,123.1,123.22,123.03,123.12,4206.0,110.9585,111.0667,110.8954,110.9766,4206.0
2021-10-26 12:20:00,123.15,123.31,123.11,123.25,5224.0,111.0036,111.1478,110.9675,111.0937,5224.0
2021-10-26 12:30:00,123.23,123.28,123.14,123.28,7992.0,111.0757,111.1208,110.9946,111.1208,7992.0
2021-10-26 12:40:00,123.23,123.49,123.2,123.47,9684.0,111.0757,111.3101,111.0487,111.292,9684.0
2021-10-26 12:50:00,123.45,123.47,123.35,123.44,6495.0,111.274,111.292,111.1839,111.265,6495.0
2021-10-26 13:00:00,123.38,123.47,123.38,123.39,4629.0,111.2109,111.292,111.2109,111.2199,4629.0
2021-10-26 13:10:00,123.37,123.46,123.27,123.37,4992.0,111.2019,111.283,111.1118,111.2019,4992.0
2021-10-26 13:20:00,123.37,123.44,123.3,123.41,5136.0,111.2019,111.265,111.1388,111.238,5136.0
2021-10-26 13:30:00,123.41,123.52,123.4,123.52,8052.0,111.238,111.3371,111.2289,111.3371,8052.0
2021-10-26 13:40:00,123.52,123.61,123.48,123.53,7946.0,111.3371,111.4182,111.3011,111.3461,7946.0
2021-10-26 13:50:00,123.55,123.55,123.4,123.54,5306.0,111.3641,111.3641,111.2289,111.3551,5306.0
2021-10-26 14:00:00,123.53,123.61,123.46,123.48,8704.0,111.3461,111.4182,111.283,111.3011,8704.0
2021-10-26 14:10:00,123.46,123.52,123.42,123.51,3102.0,111.283,111.3371,111.247,111.3281,3102.0
2021-10-26 14:20:00,123.54,123.54,123.4,123.44,6825.0,111.3551,111.3551,111.2289,111.265,6825.0
2021-10-26 14:30:00,123.45,123.47,123.37,123.4,4976.0,111.274,111.292,111.2019,111.2289,4976.0
2021-10-26 14:40:00,123.38,123.53,123.37,123.52,10261.0,111.2109,111.3461,111.2019,111.3371,10261.0
2021-10-26 14:50:00,123.52,123.66,123.52,123.63,6625.0,111.3371,111.4633,111.3371,111.4363,6625.0
2021-10-26 15:00:00,123.65,123.88,123.65,123.76,17234.0,111.4543,111.6616,111.4543,111.5534,17234.0
2021-10-26 15:10:00,123.75,123.84,123.68,123.84,16676.0,111.5444,111.6255,111.4813,111.6255,16676.0
2021-10-26 15:20:00,123.85,123.86,123.69,123.69,16850.0,111.6346,111.6436,111.4903,111.4903,16850.0
2021-10-26 15:30:00,123.72,123.74,123.62,123.67,19318.0,111.5174,111.5354,111.4272,111.4723,19318.0
2021-10-26 15:40:00,123.68,123.98,123.66,123.87,36136.0,111.4813,111.7517,111.4633,111.6526,36136.0
2021-10-26 15:50:00,123.88,123.88,123.49,123.55,76662.0,111.6616,111.6616,111.3101,111.3641,76662.0
2021-10-27 09:30:00,123.53,123.53,121.72,122.13,55705.0,111.3461,111.3461,109.7146,110.0842,55705.0
2021-10-27 09:40:00,122.14,122.81,122.03,122.75,21771.0,110.0932,110.6971,109.9941,110.6431,21771.0
2021-10-27 09:50:00,122.74,123.71,122.73,123.56,61598.0,110.634,111.5084,110.625,111.3732,61598.0
2021-10-27 10:00:00,123.56,123.85,123.21,123.59,42826.0,111.3732,111.6346,111.0577,111.4002,42826.0
2021-10-27 10:10:00,123.59,123.96,122.96,123.07,18653.0,111.4002,111.7337,110.8323,110.9315,18653.0
2021-10-27 10:20:00,123.09,123.42,123.07,123.25,11532.0,110.9495,111.247,110.9315,111.0937,11532.0
2021-10-27 10:30:00,123.29,123.57,123.24,123.32,14895.0,111.1298,111.3822,111.0847,111.1568,14895.0
2021-10-27 10:40:00,123.34,123.34,123.01,123.05,10612.0,111.1749,111.1749,110.8774,110.9135,10612.0
2021-10-27 10:50:00,123.06,123.12,122.81,122.86,10618.0,110.9225,110.9766,110.6971,110.7422,10618.0
2021-10-27 11:00:00,122.84,123.08,122.74,122.9,17242.0,110.7242,110.9405,110.634,110.7783,17242.0
2021-10-27 11:10:00,122.88,123.42,122.88,123.34,16402.0,110.7602,111.247,110.7602,111.1749,16402.0
2021-10-27 11:20:00,123.34,123.6,123.3,123.56,10716.0,111.1749,111.4092,111.1388,111.3732,10716.0
2021-10-27 11:30:00,123.53,123.57,123.39,123.57,6443.0,111.3461,111.3822,111.2199,111.3822,6443.0
2021-10-27 11:40:00,123.61,123.73,123.47,123.51,18252.0,111.4182,111.5264,111.292,111.3281,18252.0
2021-10-27 11:50:00,123.52,123.8,123.51,123.8,15133.0,111.3371,111.5895,111.3281,111.5895,15133.0
2021-10-27 12:00:00,123.82,123.92,123.76,123.87,13866.0,111.6075,111.6977,111.5534,111.6526,13866.0
2021-10-27 12:10:00,123.91,123.95,123.45,123.49,7922.0,111.6886,111.7247,111.274,111.3101,7922.0
2021-10-27 12:20:00,123.48,123.62,123.32,123.57,9931.0,111.3011,111.4272,111.1568,111.3822,9931.0
2021-10-27 12:30:00,123.53,123.53,123.17,123.22,4253.0,111.3461,111.3461,111.0216,111.0667,4253.0
2021-10-27 12:40:00,123.2,123.29,123.14,123.17,5362.0,111.0487,111.1298,110.9946,111.0216,5362.0
2021-10-27 12:50:00,123.16,123.16,123.0,123.09,4786.0,111.0126,111.0126,110.8684,110.9495,4786.0
2021-10-27 13:00:00,123.09,123.13,123.03,123.09,7046.0,110.9495,110.9856,110.8954,110.9495,7046.0
2021-10-27 13:10:00,123.09,123.22,123.07,123.14,4879.0,110.9495,111.0667,110.9315,110.9946,4879.0
2021-10-27 13:20:00,123.11,123.25,123.07,123.25,7466.0,110.9675,111.0937,110.9315,111.0937,7466.0
2021-10-27 13:30:00,123.27,123.46,123.24,123.46,11721.0,111.1118,111.283,111.0847,111.283,11721.0
2021-10-27 13:40:00,123.44,123.45,123.34,123.34,7535.0,111.265,111.274,111.1749,111.1749,7535.0
2021-10-27 13:50:00,123.37,123.41,123.26,123.4,9064.0,111.2019,111.238,111.1028,111.2289,9064.0
2021-10-27 14:00:00,123.43,123.43,123.22,123.29,6097.0,111.256,111.256,111.0667,111.1298,6097.0
2021-10-27 14:10:00,123.27,123.38,123.25,123.34,5620.0,111.1118,111.2109,111.0937,111.1749,5620.0
2021-10-27 14:20:00,123.32,123.33,123.18,123.21,7144.0,111.1568,111.1658,111.0306,111.0577,7144.0
2021-10-27 14:30:00,123.23,123.24,123.13,123.17,7638.0,111.0757,111.0847,110.9856,111.0216,7638.0
2021-10-27 14:40:00,123.15,123.15,122.96,123.06,6381.0,111.0036,111.0036,110.8323,110.9225,6381.0
2021-10-27 14:50:00,123.08,123.14,123.06,123.11,7614.0,110.9405,110.9946,110.9225,110.9675,7614.0
2021-10-27 15:00:00,123.11,123.13,123.0,123.02,7836.0,110.9675,110.9856,110.8684,110.8864,7836.0
2021-10-27 15:10:00,122.99,123.01,122.81,122.81,9240.0,110.8594,110.8774,110.6971,110.6971,9240.0
2021-10-27 15:20:00,122.81,123.01,122.79,123.01,14595.0,110.6971,110.8774,110.6791,110.8774,14595.0
2021-10-27 15:30:00,123.07,123.12,122.8,122.87,14308.0,110.9315,110.9766,110.6881,110.7512,14308.0
2021-10-27 15:40:00,122.87,122.9,122.6,122.6,18039.0,110.7512,110.7783,110.5078,110.5078,18039.0
2021-10-27 15:50:00,122.61,122.66,122.48,122.5,61765.0,110.5169,110.5619,110.3997,110.4177,61765.0
2021-10-28 09:30:00,122.46,123.29,122.41,122.86,29702.0,110.3817,111.1298,110.3366,110.7422,29702.0
2021-10-28 09:40:00,122.81,123.59,122.74,123.43,21608.0,110.6971,111.4002,110.634,111.256,21608.0
2021-10-28 09:50:00,123.38,123.4,122.76,123.05,13260.0,111.2109,111.2289,110.6521,110.9135,13260.0
2021-10-28 10:00:00,123.09,123.12,122.73,123.08,11913.0,110.9495,110.9766,110.625,110.9405,11913.0
2021-10-28 10:10:00,123.11,123.11,122.64,122.76,12065.0,110.9675,110.9675,110.5439,110.6521,12065.0
2021-10-28 10:20:00,122.71,123.13,122.62,122.88,11536.0,110.607,110.9856,110.5259,110.7602,11536.0
2021-10-28 10:30:00,122.85,122.98,122.78,122.83,8571.0,110.7332,110.8504,110.6701,110.7152,8571.0
2021-10-28 10:40:00,122.82,122.96,122.79,122.86,17917.0,110.7061,110.8323,110.6791,110.7422,17917.0
2021-10-28 10:50:00,122.84,123.16,122.63,122.91,33876.0,110.7242,111.0126,110.5349,110.7873,33876.0
2021-10-28 11:00:00,122.9,122.9,122.37,122.55,21995.0,110.7783,110.7783,110.3005,110.4628,21995.0
2021-10-28 11:10:00,122.5,122.58,122.33,122.4,17311.0,110.4177,110.4898,110.2645,110.3276,17311.0
2021-10-28 11:20:00,122.39,122.4,122.14,122.25,20116.0,110.3186,110.3276,110.0932,110.1924,20116.0
2021-10-28 11:30:00,122.25,122.35,122.21,122.31,11360.0,110.1924,110.2825,110.1563,110.2465,11360.0
2021-10-28 11:40:00,122.33,122.45,122.31,122.31,17250.0,110.2645,110.3726,110.2465,110.2465,17250.0
2021-10-28 11:50:00,122.3,122.88,122.27,122.83,15244.0,110.2374,110.7602,110.2104,110.7152,15244.0
2021-10-28 12:00:00,122.83,123.12,122.76,123.1,15258.0,110.7152,110.9766,110.6521,110.9585,15258.0
2021-10-28 12:10:00,123.13,123.3,123.09,123.17,16658.0,110.9856,111.1388,110.9495,111.0216,16658.0
2021-10-28 12:20:00,123.17,123.32,123.05,123.21,20942.0,111.0216,111.1568,110.9135,111.0577,20942.0
2021-10-28 12:30:00,123.22,123.26,123.12,123.17,11995.0,111.0667,111.1028,110.9766,111.0216,11995.0
2021-10-28 12:40:00,123.17,123.27,123.15,123.17,8899.0,111.0216,111.1118,111.0036,111.0216,8899.0
2021-10-28 12:50:00,123.17,123.18,122.85,122.86,10620.0,111.0216,111.0306,110.7332,110.7422,10620.0
2021-10-28 13:00:00,122.89,122.98,122.76,122.94,9608.0,110.7692,110.8504,110.6521,110.8143,9608.0
2021-10-28 13:10:00,122.94,123.01,122.92,122.99,9434.0,110.8143,110.8774,110.7963,110.8594,9434.0
2021-10-28 13:20:00,122.96,122.97,122.81,122.87,6010.0,110.8323,110.8414,110.6971,110.7512,6010.0
2021-10-28 13:30:00,122.88,123.01,122.81,123.01,10743.0,110.7602,110.8774,110.6971,110.8774,10743.0
2021-10-28 13:40:00,122.99,123.02,122.92,122.96,10541.0,110.8594,110.8864,110.7963,110.8323,10541.0
2021-10-28 13:50:00,122.97,123.08,122.93,122.93,5577.0,110.8414,110.9405,110.8053,110.8053,5577.0
2021-10-28 14:00:00,122.87,122.93,122.83,122.91,5544.0,110.7512,110.8053,110.7152,110.7873,5544.0
2021-10-28 14:10:00,122.89,122.89,122.81,122.86,7842.0,110.7692,110.7692,110.6971,110.7422,7842.0
2021-10-28 14:20:00,122.85,122.88,122.65,122.79,9086.0,110.7332,110.7602,110.5529,110.6791,9086.0
2021-10-28 14:30:00,122.76,122.76,122.5,122.54,7969.0,110.6521,110.6521,110.4177,110.4538,7969.0
2021-10-28 14:40:00,122.51,122.61,122.49,122.52,7019.0,110.4267,110.5169,110.4087,110.4357,7019.0
2021-10-28 14:50:00,122.54,122.57,122.4,122.55,7864.0,110.4538,110.4808,110.3276,110.4628,7864.0
2021-10-28 15:00:00,122.55,122.64,122.53,122.61,13365.0,110.4628,110.5439,110.4448,110.5169,13365.0
2021-10-28 15:10:00,122.59,122.8,122.55,122.77,11558.0,110.4988,110.6881,110.4628,110.6611,11558.0
2021-10-28 15:20:00,122.79,122.9,122.75,122.84,16970.0,110.6791,110.7783,110.6431,110.7242,16970.0
2021-10-28 15:30:00,122.86,122.9,122.68,122.89,18738.0,110.7422,110.7783,110.58,110.7692,18738.0
2021-10-28 15:40:00,122.89,123.0,122.86,122.97,23002.0,110.7692,110.8684,110.7422,110.8414,23002.0
2021-10-28 15:50:00,123.07,123.43,123.02,123.36,84921.0,110.9315,111.256,110.8864,111.1929,84921.0
2021-10-29 09:30:00,123.29,123.33,122.63,123.02,28293.0,111.7247,111.761,111.1267,111.4801,28293.0
2021-10-29 09:40:00,123.11,123.32,122.85,123.09,16175.0,111.5616,111.7519,111.326,111.5435,16175.0
2021-10-29 09:50:00,123.1,123.1,122.84,122.84,12679.0,111.5526,111.5526,111.317,111.317,12679.0
2021-10-29 10:00:00,122.81,123.18,122.81,123.03,9555.0,111.2898,111.6251,111.2898,111.4891,9555.0
2021-10-29 10:10:00,123.07,123.53,123.07,123.51,11950.0,111.5254,111.9422,111.5254,111.9241,11950.0
2021-10-29 10:20:00,123.51,123.67,123.17,123.28,13115.0,111.9241,112.0691,111.616,111.7157,13115.0
2021-10-29 10:30:00,123.31,123.5,123.15,123.42,7500.0,111.7429,111.915,111.5979,111.8426,7500.0
2021-10-29 10:40:00,123.45,123.55,123.35,123.48,9273.0,111.8697,111.9604,111.7791,111.8969,9273.0
2021-10-29 10:50:00,123.51,123.57,123.36,123.43,10290.0,111.9241,111.9785,111.7882,111.8516,10290.0
2021-10-29 11:00:00,123.43,123.56,123.4,123.5,10808.0,111.8516,111.9694,111.8244,111.915,10808.0
2021-10-29 11:10:00,123.53,123.61,123.5,123.59,5899.0,111.9422,112.0147,111.915,111.9966,5899.0
2021-10-29 11:20:00,123.59,123.63,123.27,123.27,10686.0,111.9966,112.0329,111.7066,111.7066,10686.0
2021-10-29 11:30:00,123.29,123.48,123.29,123.33,8549.0,111.7247,111.8969,111.7247,111.761,8549.0
2021-10-29 11:40:00,123.33,123.34,123.19,123.34,6169.0,111.761,111.7701,111.6341,111.7701,6169.0
2021-10-29 11:50:00,123.34,123.47,123.34,123.4,7512.0,111.7701,111.8879,111.7701,111.8244,7512.0
2021-10-29 12:00:00,123.4,123.61,123.4,123.61,5901.0,111.8244,112.0147,111.8244,112.0147,5901.0
2021-10-29 12:10:00,123.62,123.68,123.6,123.67,6136.0,112.0238,112.0782,112.0057,112.0691,6136.0
2021-10-29 12:20:00,123.67,123.81,123.67,123.8,7587.0,112.0691,112.196,112.0691,112.1869,7587.0
2021-10-29 12:30:00,123.72,123.8,123.71,123.75,5780.0,112.1144,112.1869,112.1053,112.1416,5780.0
2021-10-29 12:40:00,123.76,123.85,123.65,123.76,8636.0,112.1507,112.2322,112.051,112.1507,8636.0
2021-10-29 12:50:00,123.76,123.78,123.55,123.55,13367.0,112.1507,112.1688,111.9604,111.9604,13367.0
2021-10-29 13:00:00,123.56,123.64,123.52,123.64,15186.0,111.9694,112.0419,111.9332,112.0419,15186.0
2021-10-29 13:10:00,123.67,123.67,123.55,123.59,4358.0,112.0691,112.0691,111.9604,111.9966,4358.0
2021-10-29 13:20:00,123.56,123.62,123.51,123.53,5531.0,111.9694,112.0238,111.9241,111.9422,5531.0
2021-10-29 13:30:00,123.5,123.52,123.41,123.42,13180.0,111.915,111.9332,111.8335,111.8426,13180.0
2021-10-29 13:40:00,123.42,123.49,123.34,123.36,5781.0,111.8426,111.906,111.7701,111.7882,5781.0
2021-10-29 13:50:00,123.38,123.44,123.34,123.37,9224.0,111.8063,111.8607,111.7701,111.7972,9224.0
2021-10-29 14:00:00,123.35,123.45,123.33,123.37,9671.0,111.7791,111.8697,111.761,111.7972,9671.0
2021-10-29 14:10:00,123.39,123.47,123.34,123.38,7978.0,111.8154,111.8879,111.7701,111.8063,7978.0
2021-10-29 14:20:00,123.39,123.41,123.28,123.34,14435.0,111.8154,111.8335,111.7157,111.7701,14435.0
2021-10-29 14:30:00,123.36,123.39,123.3,123.32,7161.0,111.7882,111.8154,111.7338,111.7519,7161.0
2021-10-29 14:40:00,123.32,123.43,123.31,123.4,14292.0,111.7519,111.8516,111.7429,111.8244,14292.0
2021-10-29 14:50:00,123.43,123.47,123.33,123.42,11110.0,111.8516,111.8879,111.761,111.8426,11110.0
2021-10-29 15:00:00,123.42,123.44,123.34,123.36,9330.0,111.8426,111.8607,111.7701,111.7882,9330.0
2021-10-29 15:10:00,123.38,123.39,123.12,123.23,7579.0,111.8063,111.8154,111.5707,111.6704,7579.0
2021-10-29 15:20:00,123.23,123.26,123.04,123.11,15149.0,111.6704,111.6976,111.4982,111.5616,15149.0
2021-10-29 15:30:00,123.09,123.26,123.07,123.26,13111.0,111.5435,111.6976,111.5254,111.6976,13111.0
2021-10-29 15:40:00,123.23,123.34,123.21,123.22,19085.0,111.6704,111.7701,111.6522,111.6613,19085.0
2021-10-29 15:50:00,123.22,123.38,123.09,123.26,95400.0,111.6613,111.8063,111.5435,111.6976,95400.0
2021-11-01 09:30:00,123.28,123.28,122.25,122.79,27031.0,111.7157,111.7157,110.7823,111.2716,27031.0
2021-11-01 09:40:00,122.67,122.73,122.01,122.04,16952.0,111.1629,111.2173,110.5648,110.592,16952.0
2021-11-01 09:50:00,121.99,122.37,121.87,122.37,10562.0,110.5467,110.891,110.4379,110.891,10562.0
2021-11-01 10:00:00,122.32,122.34,122.05,122.06,14570.0,110.8457,110.8639,110.6011,110.6101,14570.0
2021-11-01 10:10:00,121.98,122.18,121.92,121.92,10729.0,110.5376,110.7189,110.4833,110.4833,10729.0
2021-11-01 10:20:00,121.94,121.99,121.73,121.78,11854.0,110.5014,110.5467,110.3111,110.3564,11854.0
2021-11-01 10:30:00,121.76,121.87,121.58,121.75,20197.0,110.3383,110.4379,110.1752,110.3292,20197.0
2021-11-01 10:40:00,121.79,121.83,121.51,121.52,10743.0,110.3655,110.4017,110.1117,110.1208,10743.0
2021-11-01 10:50:00,121.55,121.66,121.26,121.43,17976.0,110.148,110.2476,109.8852,110.0392,17976.0
2021-11-01 11:00:00,121.44,121.68,121.39,121.4,14006.0,110.0483,110.2658,110.003,110.012,14006.0
2021-11-01 11:10:00,121.35,121.48,121.27,121.42,14373.0,109.9667,110.0845,109.8942,110.0302,14373.0
2021-11-01 11:20:00,121.44,121.63,121.44,121.45,7268.0,110.0483,110.2205,110.0483,110.0573,7268.0
2021-11-01 11:30:00,121.47,121.57,121.29,121.29,12827.0,110.0755,110.1661,109.9124,109.9124,12827.0
2021-11-01 11:40:00,121.27,121.29,121.09,121.11,11857.0,109.8942,109.9124,109.7311,109.7492,11857.0
2021-11-01 11:50:00,121.09,121.21,121.02,121.21,15832.0,109.7311,109.8399,109.6677,109.8399,15832.0
2021-11-01 12:00:00,121.22,121.39,121.21,121.36,8115.0,109.8489,110.003,109.8399,109.9758,8115.0
2021-11-01 12:10:00,121.31,121.45,121.27,121.45,8584.0,109.9305,110.0573,109.8942,110.0573,8584.0
2021-11-01 12:20:00,121.47,121.67,121.45,121.67,10465.0,110.0755,110.2567,110.0573,110.2567,10465.0
2021-11-01 12:30:00,121.67,121.85,121.66,121.85,10978.0,110.2567,110.4198,110.2476,110.4198,10978.0
2021-11-01 12:40:00,121.85,121.95,121.82,121.9,10549.0,110.4198,110.5104,110.3926,110.4651,10549.0
2021-11-01 12:50:00,121.89,121.95,121.85,121.89,7090.0,110.4561,110.5104,110.4198,110.4561,7090.0
2021-11-01 13:00:00,121.88,121.99,121.82,121.97,35475.0,110.447,110.5467,110.3926,110.5286,35475.0
2021-11-01 13:10:00,121.93,121.94,121.79,121.88,12010.0,110.4923,110.5014,110.3655,110.447,12010.0
2021-11-01 13:20:00,121.87,121.89,121.62,121.73,17487.0,110.4379,110.4561,110.2114,110.3111,17487.0
2021-11-01 13:30:00,121.72,121.74,121.61,121.61,25727.0,110.302,110.3201,110.2023,110.2023,25727.0
2021-11-01 13:40:00,121.61,121.62,121.28,121.3,13451.0,110.2023,110.2114,109.9033,109.9214,13451.0
2021-11-01 13:50:00,121.27,121.27,120.95,120.99,18922.0,109.8942,109.8942,109.6042,109.6405,18922.0
2021-11-01 14:00:00,120.97,121.25,120.93,121.07,27421.0,109.6224,109.8761,109.5861,109.713,27421.0
2021-11-01 14:10:00,121.07,121.1,120.95,121.09,15985.0,109.713,109.7402,109.6042,109.7311,15985.0
2021-11-01 14:20:00,121.09,121.27,121.08,121.19,8700.0,109.7311,109.8942,109.7221,109.8217,8700.0
2021-11-01 14:30:00,121.22,121.46,121.22,121.41,5071.0,109.8489,110.0664,109.8489,110.0211,5071.0
2021-11-01 14:40:00,121.42,121.46,121.35,121.44,8476.0,110.0302,110.0664,109.9667,110.0483,8476.0
2021-11-01 14:50:00,121.47,121.58,121.38,121.54,9646.0,110.0755,110.1752,109.9939,110.1389,9646.0
2021-11-01 15:00:00,121.5,121.53,121.47,121.49,8358.0,110.1027,110.1298,110.0755,110.0936,8358.0
2021-11-01 15:10:00,121.49,121.57,121.45,121.52,11133.0,110.0936,110.1661,110.0573,110.1208,11133.0
2021-11-01 15:20:00,121.52,121.58,121.45,121.57,10488.0,110.1208,110.1752,110.0573,110.1661,10488.0
2021-11-01 15:30:00,121.53,121.54,121.28,121.31,23404.0,110.1298,110.1389,109.9033,109.9305,23404.0
2021-11-01 15:40:00,121.34,121.38,121.22,121.28,24188.0,109.9577,109.9939,109.8489,109.9033,24188.0
2021-11-01 15:50:00,121.38,121.67,121.28,121.61,96673.0,109.9939,110.2567,109.9033,110.2023,96673.0
2021-11-02 09:30:00,121.95,122.47,121.75,122.19,29103.0,110.5104,110.9817,110.3292,110.7279,29103.0
2021-11-02 09:40:00,122.2,122.47,122.02,122.32,7274.0,110.737,110.9817,110.5739,110.8457,7274.0
2021-11-02 09:50:00,122.18,122.52,122.16,122.41,11856.0,110.7189,111.027,110.7007,110.9273,11856.0
2021-11-02 10:00:00,122.41,122.55,122.17,122.55,8686.0,110.9273,111.0542,110.7098,111.0542,8686.0
2021-11-02 10:10:00,122.6,122.77,122.46,122.57,12318.0,111.0995,111.2535,110.9726,111.0723,12318.0
2021-11-02 10:20:00,122.61,122.75,122.57,122.58,15162.0,111.1085,111.2354,111.0723,111.0813,15162.0
2021-11-02 10:30:00,122.6,122.66,122.23,122.23,11077.0,111.0995,111.1538,110.7642,110.7642,11077.0
2021-11-02 10:40:00,122.15,122.49,122.12,122.46,10771.0,110.6917,110.9998,110.6645,110.9726,10771.0
2021-11-02 10:50:00,122.45,122.61,122.34,122.59,9051.0,110.9635,111.1085,110.8639,111.0904,9051.0
2021-11-02 11:00:00,122.63,122.73,122.57,122.62,9660.0,111.1267,111.2173,111.0723,111.1176,9660.0
2021-11-02 11:10:00,122.61,122.61,122.39,122.52,6338.0,111.1085,111.1085,110.9092,111.027,6338.0
2021-11-02 11:20:00,122.52,122.67,122.49,122.67,7086.0,111.027,111.1629,110.9998,111.1629,7086.0
2021-11-02 11:30:00,122.72,122.95,122.72,122.89,9831.0,111.2082,111.4166,111.2082,111.3623,9831.0
2021-11-02 11:40:00,122.89,122.95,122.79,122.9,13093.0,111.3623,111.4166,111.2716,111.3713,13093.0
2021-11-02 11:50:00,122.9,122.93,122.69,122.77,8183.0,111.3713,111.3985,111.181,111.2535,8183.0
2021-11-02 12:00:00,122.76,122.89,122.75,122.86,6677.0,111.2445,111.3623,111.2354,111.3351,6677.0
2021-11-02 12:10:00,122.9,123.1,122.9,123.09,6453.0,111.3713,111.5526,111.3713,111.5435,6453.0
2021-11-02 12:20:00,123.11,123.15,123.04,123.14,10339.0,111.5616,111.5979,111.4982,111.5888,10339.0
2021-11-02 12:30:00,123.16,123.34,123.16,123.27,8713.0,111.6069,111.7701,111.6069,111.7066,8713.0
2021-11-02 12:40:00,123.28,123.28,123.02,123.03,12703.0,111.7157,111.7157,111.4801,111.4891,12703.0
2021-11-02 12:50:00,123.02,123.03,122.86,122.93,12644.0,111.4801,111.4891,111.3351,111.3985,12644.0
2021-11-02 13:00:00,122.95,122.99,122.77,122.78,8000.0,111.4166,111.4529,111.2535,111.2626,8000.0
2021-11-02 13:10:00,122.79,122.85,122.7,122.74,10088.0,111.2716,111.326,111.1901,111.2263,10088.0
2021-11-02 13:20:00,122.74,122.88,122.72,122.81,6610.0,111.2263,111.3532,111.2082,111.2898,6610.0
2021-11-02 13:30:00,122.81,122.91,122.73,122.9,6743.0,111.2898,111.3804,111.2173,111.3713,6743.0
2021-11-02 13:40:00,122.89,123.02,122.87,123.02,8340.0,111.3623,111.4801,111.3441,111.4801,8340.0
2021-11-02 13:50:00,123.06,123.11,123.05,123.11,5767.0,111.5163,111.5616,111.5073,111.5616,5767.0
2021-11-02 14:00:00,123.09,123.11,122.95,122.96,12173.0,111.5435,111.5616,111.4166,111.4257,12173.0
2021-11-02 14:10:00,122.97,123.04,122.97,122.98,5209.0,111.4348,111.4982,111.4348,111.4438,5209.0
2021-11-02 14:20:00,122.96,123.11,122.92,123.04,7194.0,111.4257,111.5616,111.3895,111.4982,7194.0
2021-11-02 14:30:00,123.04,123.16,122.98,123.16,7177.0,111.4982,111.6069,111.4438,111.6069,7177.0
2021-11-02 14:40:00,123.17,123.27,123.15,123.16,8770.0,111.616,111.7066,111.5979,111.6069,8770.0
2021-11-02 14:50:00,123.16,123.28,123.11,123.28,8517.0,111.6069,111.7157,111.5616,111.7157,8517.0
2021-11-02 15:00:00,123.29,123.35,123.23,123.33,11654.0,111.7247,111.7791,111.6704,111.761,11654.0
2021-11-02 15:10:00,123.32,123.36,123.25,123.26,19414.0,111.7519,111.7882,111.6885,111.6976,19414.0
2021-11-02 15:20:00,123.25,123.36,123.19,123.34,17533.0,111.6885,111.7882,111.6341,111.7701,17533.0
2021-11-02 15:30:00,123.34,123.34,122.96,123.04,18240.0,111.7701,111.7701,111.4257,111.4982,18240.0
2021-11-02 15:40:00,123.06,123.39,123.06,123.39,33211.0,111.5163,111.8154,111.5163,111.8154,33211.0
2021-11-02 15:50:00,123.32,123.45,123.14,123.44,76658.0,111.7519,111.8697,111.5888,111.8607,76658.0
2021-11-03 09:30:00,123.59,123.86,122.65,122.78,22029.0,111.9966,112.2413,111.1448,111.2626,22029.0
2021-11-03 09:40:00,122.74,122.94,122.31,122.34,14729.0,111.2263,111.4076,110.8367,110.8639,14729.0
2021-11-03 09:50:00,122.37,122.4,121.97,122.23,9217.0,110.891,110.9182,110.5286,110.7642,9217.0
2021-11-03 10:00:00,122.18,122.18,121.92,121.92,12734.0,110.7189,110.7189,110.4833,110.4833,12734.0
2021-11-03 10:10:00,121.82,122.04,121.71,121.81,8975.0,110.3926,110.592,110.293,110.3836,8975.0
2021-11-03 10:20:00,121.67,122.31,121.61,122.3,5434.0,110.2567,110.8367,110.2023,110.8276,5434.0
2021-11-03 10:30:00,122.26,122.4,122.13,122.4,6297.0,110.7914,110.9182,110.6736,110.9182,6297.0
2021-11-03 10:40:00,122.38,122.51,122.29,122.45,6348.0,110.9001,111.0179,110.8186,110.9635,6348.0
2021-11-03 10:50:00,122.44,122.58,122.44,122.58,8191.0,110.9545,111.0813,110.9545,111.0813,8191.0
2021-11-03 11:00:00,122.51,122.53,122.38,122.41,6823.0,111.0179,111.036,110.9001,110.9273,6823.0
2021-11-03 11:10:00,122.4,122.41,122.31,122.32,7500.0,110.9182,110.9273,110.8367,110.8457,7500.0
2021-11-03 11:20:00,122.34,122.42,122.28,122.41,5158.0,110.8639,110.9364,110.8095,110.9273,5158.0
2021-11-03 11:30:00,122.41,122.63,122.4,122.45,10645.0,110.9273,111.1267,110.9182,110.9635,10645.0
2021-11-03 11:40:00,122.43,122.57,122.41,122.48,9176.0,110.9454,111.0723,110.9273,110.9907,9176.0
2021-11-03 11:50:00,122.53,122.83,122.51,122.79,7446.0,111.036,111.3079,111.0179,111.2716,7446.0
2021-11-03 12:00:00,122.79,122.91,122.68,122.87,6275.0,111.2716,111.3804,111.172,111.3441,6275.0
2021-11-03 12:10:00,122.87,122.95,122.81,122.87,4126.0,111.3441,111.4166,111.2898,111.3441,4126.0
2021-11-03 12:20:00,122.86,122.89,122.72,122.72,5380.0,111.3351,111.3623,111.2082,111.2082,5380.0
2021-11-03 12:30:00,122.7,122.8,122.62,122.63,7912.0,111.1901,111.2807,111.1176,111.1267,7912.0
2021-11-03 12:40:00,122.64,122.64,122.57,122.59,4165.0,111.1357,111.1357,111.0723,111.0904,4165.0
2021-11-03 12:50:00,122.51,122.57,122.49,122.55,2786.0,111.0179,111.0723,110.9998,111.0542,2786.0
2021-11-03 13:00:00,122.54,122.67,122.49,122.67,4038.0,111.0451,111.1629,110.9998,111.1629,4038.0
2021-11-03 13:10:00,122.66,122.78,122.65,122.77,3571.0,111.1538,111.2626,111.1448,111.2535,3571.0
2021-11-03 13:20:00,122.78,122.86,122.71,122.71,6279.0,111.2626,111.3351,111.1992,111.1992,6279.0
2021-11-03 13:30:00,122.7,122.76,122.69,122.7,2944.0,111.1901,111.2445,111.181,111.1901,2944.0
2021-11-03 13:40:00,122.68,122.71,122.56,122.63,5104.0,111.172,111.1992,111.0632,111.1267,5104.0
2021-11-03 13:50:00,122.62,122.66,122.6,122.64,5299.0,111.1176,111.1538,111.0995,111.1357,5299.0
2021-11-03 14:00:00,122.59,123.15,122.59,122.9,8582.0,111.0904,111.5979,111.0904,111.3713,8582.0
2021-11-03 14:10:00,122.93,123.02,122.88,123.0,10359.0,111.3985,111.4801,111.3532,111.4619,10359.0
2021-11-03 14:20:00,123.01,123.12,122.96,122.97,5503.0,111.471,111.5707,111.4257,111.4348,5503.0
2021-11-03 14:30:00,122.95,122.98,122.84,122.93,5058.0,111.4166,111.4438,111.317,111.3985,5058.0
2021-11-03 14:40:00,122.93,123.3,122.92,123.3,8299.0,111.3985,111.7338,111.3895,111.7338,8299.0
2021-11-03 14:50:00,123.32,123.39,123.23,123.23,7516.0,111.7519,111.8154,111.6704,111.6704,7516.0
2021-11-03 15:00:00,123.27,123.3,123.16,123.26,11260.0,111.7066,111.7338,111.6069,111.6976,11260.0
2021-11-03 15:10:00,123.27,123.29,123.16,123.23,7981.0,111.7066,111.7247,111.6069,111.6704,7981.0
2021-11-03 15:20:00,123.22,123.27,123.12,123.12,7868.0,111.6613,111.7066,111.5707,111.5707,7868.0
2021-11-03 15:30:00,123.17,123.37,123.17,123.28,10908.0,111.616,111.7972,111.616,111.7157,10908.0
2021-11-03 15:40:00,123.26,123.51,123.26,123.49,14713.0,111.6976,111.9241,111.6976,111.906,14713.0
2021-11-03 15:50:00,123.51,123.58,123.35,123.43,66081.0,111.9241,111.9875,111.7791,111.8516,66081.0
2021-11-04 09:30:00,123.35,123.64,123.11,123.46,17876.0,111.7791,112.0419,111.5616,111.8788,17876.0
2021-11-04 09:40:00,123.56,124.25,123.56,123.77,9697.0,111.9694,112.5947,111.9694,112.1597,9697.0
2021-11-04 09:50:00,123.83,124.04,123.28,123.28,8210.0,112.2141,112.4044,111.7157,111.7157,8210.0
2021-11-04 10:00:00,123.29,123.37,123.17,123.27,10754.0,111.7247,111.7972,111.616,111.7066,10754.0
2021-11-04 10:10:00,123.36,123.64,123.35,123.41,4729.0,111.7882,112.0419,111.7791,111.8335,4729.0
2021-11-04 10:20:00,123.44,123.47,123.09,123.18,9598.0,111.8607,111.8879,111.5435,111.6251,9598.0
2021-11-04 10:30:00,123.18,123.51,123.14,123.49,6839.0,111.6251,111.9241,111.5888,111.906,6839.0
2021-11-04 10:40:00,123.48,123.56,123.31,123.56,5589.0,111.8969,111.9694,111.7429,111.9694,5589.0
2021-11-04 10:50:00,123.56,123.65,123.45,123.45,9163.0,111.9694,112.051,111.8697,111.8697,9163.0
2021-11-04 11:00:00,123.44,123.53,123.32,123.53,12165.0,111.8607,111.9422,111.7519,111.9422,12165.0
2021-11-04 11:10:00,123.49,123.7,123.37,123.7,7488.0,111.906,112.0963,111.7972,112.0963,7488.0
2021-11-04 11:20:00,123.63,123.75,123.58,123.7,5566.0,112.0329,112.1416,111.9875,112.0963,5566.0
2021-11-04 11:30:00,123.71,123.87,123.68,123.74,5333.0,112.1053,112.2503,112.0782,112.1325,5333.0
2021-11-04 11:40:00,123.66,123.77,123.56,123.59,5901.0,112.06,112.1597,111.9694,111.9966,5901.0
2021-11-04 11:50:00,123.57,123.69,123.53,123.66,4782.0,111.9785,112.0872,111.9422,112.06,4782.0
2021-11-04 12:00:00,123.68,123.7,123.53,123.54,3711.0,112.0782,112.0963,111.9422,111.9513,3711.0
2021-11-04 12:10:00,123.54,123.58,123.39,123.51,11139.0,111.9513,111.9875,111.8154,111.9241,11139.0
2021-11-04 12:20:00,123.54,123.57,123.43,123.57,3175.0,111.9513,111.9785,111.8516,111.9785,3175.0
2021-11-04 12:30:00,123.57,123.57,123.37,123.42,4870.0,111.9785,111.9785,111.7972,111.8426,4870.0
2021-11-04 12:40:00,123.37,123.46,123.31,123.38,13713.0,111.7972,111.8788,111.7429,111.8063,13713.0
2021-11-04 12:50:00,123.38,123.56,123.34,123.48,10787.0,111.8063,111.9694,111.7701,111.8969,10787.0
2021-11-04 13:00:00,123.44,123.45,123.26,123.31,13713.0,111.8607,111.8697,111.6976,111.7429,13713.0
2021-11-04 13:10:00,123.28,123.46,123.24,123.39,21949.0,111.7157,111.8788,111.6794,111.8154,21949.0
2021-11-04 13:20:00,123.38,123.38,123.26,123.28,5732.0,111.8063,111.8063,111.6976,111.7157,5732.0
2021-11-04 13:30:00,123.29,123.29,123.17,123.23,4122.0,111.7247,111.7247,111.616,111.6704,4122.0
2021-11-04 13:40:00,123.27,123.56,123.26,123.44,3929.0,111.7066,111.9694,111.6976,111.8607,3929.0
2021-11-04 13:50:00,123.47,123.49,123.35,123.38,4008.0,111.8879,111.906,111.7791,111.8063,4008.0
2021-11-04 14:00:00,123.35,123.37,123.13,123.16,5280.0,111.7791,111.7972,111.5798,111.6069,5280.0
2021-11-04 14:10:00,123.18,123.25,123.07,123.17,5273.0,111.6251,111.6885,111.5254,111.616,5273.0
2021-11-04 14:20:00,123.13,123.15,122.94,122.98,7306.0,111.5798,111.5979,111.4076,111.4438,7306.0
2021-11-04 14:30:00,122.94,122.98,122.79,122.81,9597.0,111.4076,111.4438,111.2716,111.2898,9597.0
2021-11-04 14:40:00,122.78,122.93,122.78,122.81,11135.0,111.2626,111.3985,111.2626,111.2898,11135.0
2021-11-04 14:50:00,122.82,122.95,122.78,122.93,7648.0,111.2988,111.4166,111.2626,111.3985,7648.0
2021-11-04 15:00:00,122.93,123.24,122.91,123.24,10523.0,111.3985,111.6794,111.3804,111.6794,10523.0
2021-11-04 15:10:00,123.24,123.34,123.22,123.28,11658.0,111.6794,111.7701,111.6613,111.7157,11658.0
2021-11-04 15:20:00,123.32,123.35,123.2,123.25,9166.0,111.7519,111.7791,111.6432,111.6885,9166.0
2021-11-04 15:30:00,123.26,123.35,123.13,123.3,17038.0,111.6976,111.7791,111.5798,111.7338,17038.0
2021-11-04 15:40:00,123.29,123.56,123.19,123.48,41718.0,111.7247,111.9694,111.6341,111.8969,41718.0
2021-11-04 15:50:00,123.46,123.8,123.38,123.75,73574.0,111.8788,112.1869,111.8063,112.1416,73574.0
2021-11-05 09:30:00,124.71,125.17,124.51,125.0,27268.0,113.0115,113.4284,112.8303,113.2743,27268.0
2021-11-05 09:40:00,125.12,125.24,124.7,124.93,11341.0,113.3831,113.4918,113.0025,113.2109,11341.0
2021-11-05 09:50:00,124.92,125.55,124.78,125.49,13055.0,113.2018,113.7727,113.075,113.7184,13055.0
2021-11-05 10:00:00,125.52,125.81,125.44,125.61,15904.0,113.7456,114.0084,113.6731,113.8271,15904.0
2021-11-05 10:10:00,125.57,125.6,125.33,125.54,16160.0,113.7909,113.8181,113.5734,113.7637,16160.0
2021-11-05 10:20:00,125.54,125.59,125.35,125.53,12984.0,113.7637,113.809,113.5915,113.7546,12984.0
2021-11-05 10:30:00,125.55,125.55,125.36,125.38,8668.0,113.7727,113.7727,113.6006,113.6187,8668.0
2021-11-05 10:40:00,125.4,125.58,125.35,125.36,20331.0,113.6368,113.7999,113.5915,113.6006,20331.0
2021-11-05 10:50:00,125.36,125.67,125.36,125.48,13521.0,113.6006,113.8815,113.6006,113.7093,13521.0
2021-11-05 11:00:00,125.48,125.51,125.05,125.1,21674.0,113.7093,113.7365,113.3196,113.365,21674.0
2021-11-05 11:10:00,125.14,125.31,124.96,125.1,21271.0,113.4012,113.5553,113.2381,113.365,21271.0
2021-11-05 11:20:00,125.08,125.17,124.96,125.01,12032.0,113.3468,113.4284,113.2381,113.2834,12032.0
2021-11-05 11:30:00,125.02,125.15,124.89,124.91,15149.0,113.2925,113.4103,113.1747,113.1928,15149.0
2021-11-05 11:40:00,124.9,124.96,124.74,124.77,8794.0,113.1837,113.2381,113.0387,113.0659,8794.0
2021-11-05 11:50:00,124.77,124.77,124.57,124.57,12298.0,113.0659,113.0659,112.8847,112.8847,12298.0
2021-11-05 12:00:00,124.54,124.6,124.48,124.5,12382.0,112.8575,112.9119,112.8031,112.8212,12382.0
2021-11-05 12:10:00,124.51,124.54,124.43,124.52,11369.0,112.8303,112.8575,112.7578,112.8394,11369.0
2021-11-05 12:20:00,124.52,124.75,124.49,124.7,14357.0,112.8394,113.0478,112.8122,113.0025,14357.0
2021-11-05 12:30:00,124.7,124.8,124.64,124.79,9255.0,113.0025,113.0931,112.9481,113.084,9255.0
2021-11-05 12:40:00,124.81,124.86,124.71,124.82,4641.0,113.1022,113.1475,113.0115,113.1112,4641.0
2021-11-05 12:50:00,124.82,124.96,124.79,124.94,6828.0,113.1112,113.2381,113.084,113.22,6828.0
2021-11-05 13:00:00,124.94,125.07,124.88,124.88,8352.0,113.22,113.3378,113.1656,113.1656,8352.0
2021-11-05 13:10:00,124.87,125.07,124.87,125.01,8066.0,113.1565,113.3378,113.1565,113.2834,8066.0
2021-11-05 13:20:00,125.02,125.02,124.79,124.79,8109.0,113.2925,113.2925,113.084,113.084,8109.0
2021-11-05 13:30:00,124.79,124.88,124.7,124.7,6691.0,113.084,113.1656,113.0025,113.0025,6691.0
2021-11-05 13:40:00,124.68,124.69,124.49,124.5,3575.0,112.9844,112.9934,112.8122,112.8212,3575.0
2021-11-05 13:50:00,124.47,124.49,124.38,124.48,5515.0,112.7941,112.8122,112.7125,112.8031,5515.0
2021-11-05 14:00:00,124.49,124.66,124.42,124.65,7920.0,112.8122,112.9662,112.7487,112.9572,7920.0
2021-11-05 14:10:00,124.65,124.66,124.37,124.44,10958.0,112.9572,112.9662,112.7034,112.7669,10958.0
2021-11-05 14:20:00,124.45,124.46,124.33,124.45,5386.0,112.7759,112.785,112.6672,112.7759,5386.0
2021-11-05 14:30:00,124.52,124.59,124.36,124.42,7490.0,112.8394,112.9028,112.6944,112.7487,7490.0
2021-11-05 14:40:00,124.39,124.39,124.28,124.34,8475.0,112.7216,112.7216,112.6219,112.6762,8475.0
2021-11-05 14:50:00,124.37,124.53,124.37,124.41,6183.0,112.7034,112.8484,112.7034,112.7397,6183.0
2021-11-05 15:00:00,124.44,124.52,124.33,124.52,7673.0,112.7669,112.8394,112.6672,112.8394,7673.0
2021-11-05 15:10:00,124.53,124.61,124.45,124.59,9787.0,112.8484,112.9209,112.7759,112.9028,9787.0
2021-11-05 15:20:00,124.59,124.68,124.51,124.58,17743.0,112.9028,112.9844,112.8303,112.8937,17743.0
2021-11-05 15:30:00,124.58,124.89,124.48,124.75,21864.0,112.8937,113.1747,112.8031,113.0478,21864.0
2021-11-05 15:40:00,124.75,124.85,124.5,124.52,26319.0,113.0478,113.1384,112.8212,112.8394,26319.0
2021-11-05 15:50:00,124.54,124.75,124.36,124.6,60562.0,112.8575,113.0478,112.6944,112.9119,60562.0
2021-11-08 09:30:00,124.91,125.3,123.82,123.82,16404.0,113.1928,113.5462,112.205,112.205,16404.0
2021-11-08 09:40:00,123.91,123.93,123.09,123.26,23466.0,112.2866,112.3047,111.5435,111.6976,23466.0
2021-11-08 09:50:00,123.32,123.88,123.3,123.68,14954.0,111.7519,112.2594,111.7338,112.0782,14954.0
2021-11-08 10:00:00,123.68,123.91,123.6,123.73,21388.0,112.0782,112.2866,112.0057,112.1235,21388.0
2021-11-08 10:10:00,123.74,124.06,123.74,123.98,24215.0,112.1325,112.4225,112.1325,112.35,24215.0
2021-11-08 10:20:00,123.98,124.08,123.77,123.78,10422.0,112.35,112.4406,112.1597,112.1688,10422.0
2021-11-08 10:30:00,123.77,124.13,123.72,123.84,8963.0,112.1597,112.4859,112.1144,112.2232,8963.0
2021-11-08 10:40:00,123.81,123.81,123.6,123.68,9303.0,112.196,112.196,112.0057,112.0782,9303.0
2021-11-08 10:50:00,123.68,123.68,123.32,123.57,11802.0,112.0782,112.0782,111.7519,111.9785,11802.0
2021-11-08 11:00:00,123.58,123.62,123.15,123.18,13939.0,111.9875,112.0238,111.5979,111.6251,13939.0
2021-11-08 11:10:00,123.15,123.2,123.03,123.18,12604.0,111.5979,111.6432,111.4891,111.6251,12604.0
2021-11-08 11:20:00,123.11,123.28,123.06,123.2,9825.0,111.5616,111.7157,111.5163,111.6432,9825.0
2021-11-08 11:30:00,123.26,123.26,122.93,122.95,8916.0,111.6976,111.6976,111.3985,111.4166,8916.0
2021-11-08 11:40:00,122.97,122.97,122.79,122.86,7142.0,111.4348,111.4348,111.2716,111.3351,7142.0
2021-11-08 11:50:00,122.86,122.89,122.72,122.76,5968.0,111.3351,111.3623,111.2082,111.2445,5968.0
2021-11-08 12:00:00,122.73,122.76,122.6,122.63,3864.0,111.2173,111.2445,111.0995,111.1267,3864.0
2021-11-08 12:10:00,122.66,123.04,122.66,122.95,8248.0,111.1538,111.4982,111.1538,111.4166,8248.0
2021-11-08 12:20:00,122.98,122.99,122.86,122.94,4977.0,111.4438,111.4529,111.3351,111.4076,4977.0
2021-11-08 12:30:00,122.9,122.9,122.76,122.76,4541.0,111.3713,111.3713,111.2445,111.2445,4541.0
2021-11-08 12:40:00,122.77,122.77,122.69,122.76,6673.0,111.2535,111.2535,111.181,111.2445,6673.0
2021-11-08 12:50:00,122.74,122.77,122.66,122.69,4710.0,111.2263,111.2535,111.1538,111.181,4710.0
2021-11-08 13:00:00,122.74,122.74,122.57,122.57,9555.0,111.2263,111.2263,111.0723,111.0723,9555.0
2021-11-08 13:10:00,122.56,122.59,122.41,122.44,8560.0,111.0632,111.0904,110.9273,110.9545,8560.0
2021-11-08 13:20:00,122.46,122.64,122.45,122.56,6411.0,110.9726,111.1357,110.9635,111.0632,6411.0
2021-11-08 13:30:00,122.56,122.61,122.51,122.56,4698.0,111.0632,111.1085,111.0179,111.0632,4698.0
2021-11-08 13:40:00,122.55,122.8,122.53,122.76,5553.0,111.0542,111.2807,111.036,111.2445,5553.0
2021-11-08 13:50:00,122.8,122.92,122.8,122.86,5053.0,111.2807,111.3895,111.2807,111.3351,5053.0
2021-11-08 14:00:00,122.88,122.99,122.87,122.98,6721.0,111.3532,111.4529,111.3441,111.4438,6721.0
2021-11-08 14:10:00,123.05,123.11,122.98,123.09,5000.0,111.5073,111.5616,111.4438,111.5435,5000.0
2021-11-08 14:20:00,123.09,123.09,122.94,122.99,7642.0,111.5435,111.5435,111.4076,111.4529,7642.0
2021-11-08 14:30:00,122.97,123.1,122.96,123.01,6261.0,111.4348,111.5526,111.4257,111.471,6261.0
2021-11-08 14:40:00,123.03,123.06,122.98,123.04,6721.0,111.4891,111.5163,111.4438,111.4982,6721.0
2021-11-08 14:50:00,123.0,123.07,122.94,123.07,6565.0,111.4619,111.5254,111.4076,111.5254,6565.0
2021-11-08 15:00:00,123.06,123.08,122.96,123.06,7969.0,111.5163,111.5344,111.4257,111.5163,7969.0
2021-11-08 15:10:00,123.05,123.05,122.97,123.01,5306.0,111.5073,111.5073,111.4348,111.471,5306.0
2021-11-08 15:20:00,123.02,123.05,122.9,122.93,9652.0,111.4801,111.5073,111.3713,111.3985,9652.0
2021-11-08 15:30:00,122.94,123.16,122.9,123.13,22652.0,111.4076,111.6069,111.3713,111.5798,22652.0
2021-11-08 15:40:00,123.09,123.11,122.95,123.07,33619.0,111.5435,111.5616,111.4166,111.5254,33619.0
2021-11-08 15:50:00,123.08,123.26,123.08,123.19,62532.0,111.5344,111.6976,111.5344,111.6341,62532.0
2021-11-09 09:30:00,123.17,123.3,121.91,121.98,36746.0,111.616,111.7338,110.4742,110.5376,36746.0
2021-11-09 09:40:00,122.04,122.36,121.82,122.35,24797.0,110.592,110.882,110.3926,110.8729,24797.0
2021-11-09 09:50:00,122.32,122.94,122.27,122.68,36797.0,110.8457,111.4076,110.8004,111.172,36797.0
2021-11-09 10:00:00,122.7,122.73,122.29,122.38,33101.0,111.1901,111.2173,110.8186,110.9001,33101.0
2021-11-09 10:10:00,122.34,122.41,121.97,122.05,21824.0,110.8639,110.9273,110.5286,110.6011,21824.0
2021-11-09 10:20:00,122.06,122.22,121.88,122.1,20947.0,110.6101,110.7551,110.447,110.6464,20947.0
2021-11-09 10:30:00,122.15,122.3,122.05,122.13,17132.0,110.6917,110.8276,110.6011,110.6736,17132.0
2021-11-09 10:40:00,122.12,122.27,122.09,122.25,9667.0,110.6645,110.8004,110.6373,110.7823,9667.0
2021-11-09 10:50:00,122.24,122.28,121.97,122.02,11090.0,110.7732,110.8095,110.5286,110.5739,11090.0
2021-11-09 11:00:00,122.04,122.26,121.86,121.92,13518.0,110.592,110.7914,110.4289,110.4833,13518.0
2021-11-09 11:10:00,121.9,122.13,121.73,122.13,11113.0,110.4651,110.6736,110.3111,110.6736,11113.0
2021-11-09 11:20:00,122.14,122.14,121.94,121.95,9320.0,110.6826,110.6826,110.5014,110.5104,9320.0
2021-11-09 11:30:00,122.01,122.33,121.98,122.29,10197.0,110.5648,110.8548,110.5376,110.8186,10197.0
2021-11-09 11:40:00,122.38,122.71,122.33,122.46,12621.0,110.9001,111.1992,110.8548,110.9726,12621.0
2021-11-09 11:50:00,122.53,122.6,122.41,122.57,8564.0,111.036,111.0995,110.9273,111.0723,8564.0
2021-11-09 12:00:00,122.53,122.7,122.48,122.6,9619.0,111.036,111.1901,110.9907,111.0995,9619.0
2021-11-09 12:10:00,122.59,122.81,122.59,122.59,8551.0,111.0904,111.2898,111.0904,111.0904,8551.0
2021-11-09 12:20:00,122.59,122.59,122.37,122.54,9039.0,111.0904,111.0904,110.891,111.0451,9039.0
2021-11-09 12:30:00,122.52,122.64,122.43,122.52,7927.0,111.027,111.1357,110.9454,111.027,7927.0
2021-11-09 12:40:00,122.5,122.62,122.5,122.55,9273.0,111.0089,111.1176,111.0089,111.0542,9273.0
2021-11-09 12:50:00,122.54,122.64,122.5,122.53,8633.0,111.0451,111.1357,111.0089,111.036,8633.0
2021-11-09 13:00:00,122.53,122.58,122.47,122.5,8152.0,111.036,111.0813,110.9817,111.0089,8152.0
2021-11-09 13:10:00,122.51,122.53,122.38,122.47,5928.0,111.0179,111.036,110.9001,110.9817,5928.0
2021-11-09 13:20:00,122.46,122.48,122.36,122.36,6414.0,110.9726,110.9907,110.882,110.882,6414.0
2021-11-09 13:30:00,122.33,122.39,122.25,122.28,11279.0,110.8548,110.9092,110.7823,110.8095,11279.0
2021-11-09 13:40:00,122.28,122.4,122.26,122.34,8187.0,110.8095,110.9182,110.7914,110.8639,8187.0
2021-11-09 13:50:00,122.37,122.43,122.35,122.43,7062.0,110.891,110.9454,110.8729,110.9454,7062.0
2021-11-09 14:00:00,122.41,122.69,122.37,122.64,9351.0,110.9273,111.181,110.891,111.1357,9351.0
2021-11-09 14:10:00,122.63,122.67,122.55,122.63,8960.0,111.1267,111.1629,111.0542,111.1267,8960.0
2021-11-09 14:20:00,122.65,122.82,122.6,122.79,10244.0,111.1448,111.2988,111.0995,111.2716,10244.0
2021-11-09 14:30:00,122.79,122.95,122.77,122.94,11681.0,111.2716,111.4166,111.2535,111.4076,11681.0
2021-11-09 14:40:00,122.96,123.06,122.96,123.01,22652.0,111.4257,111.5163,111.4257,111.471,22652.0
2021-11-09 14:50:00,123.02,123.04,122.97,123.0,15480.0,111.4801,111.4982,111.4348,111.4619,15480.0
2021-11-09 15:00:00,123.0,123.03,122.9,122.95,10047.0,111.4619,111.4891,111.3713,111.4166,10047.0
2021-11-09 15:10:00,122.94,123.01,122.84,122.85,10893.0,111.4076,111.471,111.317,111.326,10893.0
2021-11-09 15:20:00,122.86,122.98,122.8,122.98,8216.0,111.3351,111.4438,111.2807,111.4438,8216.0
2021-11-09 15:30:00,122.98,123.01,122.87,122.99,17753.0,111.4438,111.471,111.3441,111.4529,17753.0
2021-11-09 15:40:00,122.98,123.02,122.82,122.82,22863.0,111.4438,111.4801,111.2988,111.2988,22863.0
2021-11-09 15:50:00,122.84,123.06,122.72,122.97,78517.0,111.317,111.5163,111.2082,111.4348,78517.0
2021-11-10 09:30:00,123.0,124.01,122.84,123.56,24178.0,111.4619,112.3772,111.317,111.9694,24178.0
2021-11-10 09:40:00,123.48,123.61,122.83,122.83,8077.0,111.8969,112.0147,111.3079,111.3079,8077.0
2021-11-10 09:50:00,122.94,123.27,122.94,123.07,10646.0,111.4076,111.7066,111.4076,111.5254,10646.0
2021-11-10 10:00:00,123.13,123.19,122.99,123.09,8169.0,111.5798,111.6341,111.4529,111.5435,8169.0
2021-11-10 10:10:00,123.07,123.1,122.83,123.01,11724.0,111.5254,111.5526,111.3079,111.471,11724.0
2021-11-10 10:20:00,123.09,123.1,122.95,123.05,7984.0,111.5435,111.5526,111.4166,111.5073,7984.0
2021-11-10 10:30:00,123.07,123.07,122.9,122.92,9196.0,111.5254,111.5254,111.3713,111.3895,9196.0
2021-11-10 10:40:00,122.95,123.01,122.76,122.85,12217.0,111.4166,111.471,111.2445,111.326,12217.0
2021-11-10 10:50:00,122.85,123.18,122.85,123.18,9158.0,111.326,111.6251,111.326,111.6251,9158.0
2021-11-10 11:00:00,123.18,123.44,123.15,123.44,10638.0,111.6251,111.8607,111.5979,111.8607,10638.0
2021-11-10 11:10:00,123.46,123.53,123.33,123.37,18047.0,111.8788,111.9422,111.761,111.7972,18047.0
2021-11-10 11:20:00,123.37,123.41,123.17,123.17,6462.0,111.7972,111.8335,111.616,111.616,6462.0
2021-11-10 11:30:00,123.17,123.24,122.93,122.94,5367.0,111.616,111.6794,111.3985,111.4076,5367.0
2021-11-10 11:40:00,122.94,122.95,122.8,122.86,5413.0,111.4076,111.4166,111.2807,111.3351,5413.0
2021-11-10 11:50:00,122.85,123.03,122.84,123.03,7347.0,111.326,111.4891,111.317,111.4891,7347.0
2021-11-10 12:00:00,123.05,123.27,123.04,123.27,11104.0,111.5073,111.7066,111.4982,111.7066,11104.0
2021-11-10 12:10:00,123.28,123.35,123.21,123.28,8327.0,111.7157,111.7791,111.6522,111.7157,8327.0
2021-11-10 12:20:00,123.26,123.32,123.23,123.26,4955.0,111.6976,111.7519,111.6704,111.6976,4955.0
2021-11-10 12:30:00,123.29,123.37,123.18,123.23,9412.0,111.7247,111.7972,111.6251,111.6704,9412.0
2021-11-10 12:40:00,123.25,123.3,123.11,123.16,5049.0,111.6885,111.7338,111.5616,111.6069,5049.0
2021-11-10 12:50:00,123.18,123.23,123.09,123.18,6633.0,111.6251,111.6704,111.5435,111.6251,6633.0
2021-11-10 13:00:00,123.18,123.18,122.72,122.8,12229.0,111.6251,111.6251,111.2082,111.2807,12229.0
2021-11-10 13:10:00,122.78,122.89,122.61,122.68,14138.0,111.2626,111.3623,111.1085,111.172,14138.0
2021-11-10 13:20:00,122.66,122.83,122.59,122.78,12739.0,111.1538,111.3079,111.0904,111.2626,12739.0
2021-11-10 13:30:00,122.79,123.08,122.79,123.05,6650.0,111.2716,111.5344,111.2716,111.5073,6650.0
2021-11-10 13:40:00,123.05,123.11,122.97,123.08,10114.0,111.5073,111.5616,111.4348,111.5344,10114.0
2021-11-10 13:50:00,123.12,123.31,123.12,123.28,11006.0,111.5707,111.7429,111.5707,111.7157,11006.0
2021-11-10 14:00:00,123.28,123.29,123.11,123.21,13835.0,111.7157,111.7247,111.5616,111.6522,13835.0
2021-11-10 14:10:00,123.23,123.39,123.19,123.37,10658.0,111.6704,111.8154,111.6341,111.7972,10658.0
2021-11-10 14:20:00,123.37,123.46,123.19,123.19,6214.0,111.7972,111.8788,111.6341,111.6341,6214.0
2021-11-10 14:30:00,123.2,123.21,123.08,123.1,5002.0,111.6432,111.6522,111.5344,111.5526,5002.0
2021-11-10 14:40:00,123.09,123.34,123.09,123.27,4768.0,111.5435,111.7701,111.5435,111.7066,4768.0
2021-11-10 14:50:00,123.26,123.29,123.1,123.23,6988.0,111.6976,111.7247,111.5526,111.6704,6988.0
2021-11-10 15:00:00,123.2,123.28,123.11,123.14,5290.0,111.6432,111.7157,111.5616,111.5888,5290.0
2021-11-10 15:10:00,123.13,123.28,123.1,123.14,8139.0,111.5798,111.7157,111.5526,111.5888,8139.0
2021-11-10 15:20:00,123.18,123.19,122.97,122.98,9938.0,111.6251,111.6341,111.4348,111.4438,9938.0
2021-11-10 15:30:00,122.99,123.06,122.91,122.97,14266.0,111.4529,111.5163,111.3804,111.4348,14266.0
2021-11-10 15:40:00,123.0,123.08,122.89,122.99,15550.0,111.4619,111.5344,111.3623,111.4529,15550.0
2021-11-10 15:50:00,123.0,123.24,123.0,123.12,47251.0,111.4619,111.6794,111.4619,111.5707,47251.0
2021-11-11 09:30:00,123.09,123.47,122.74,123.13,19516.0,111.5435,111.8879,111.2263,111.5798,19516.0
2021-11-11 09:40:00,123.11,123.44,123.11,123.23,9585.0,111.5616,111.8607,111.5616,111.6704,9585.0
2021-11-11 09:50:00,123.25,123.5,123.25,123.37,7281.0,111.6885,111.915,111.6885,111.7972,7281.0
2021-11-11 10:00:00,123.4,123.47,123.15,123.27,7125.0,111.8244,111.8879,111.5979,111.7066,7125.0
2021-11-11 10:10:00,123.25,123.48,123.14,123.47,5133.0,111.6885,111.8969,111.5888,111.8879,5133.0
2021-11-11 10:20:00,123.51,123.77,123.5,123.77,6123.0,111.9241,112.1597,111.915,112.1597,6123.0
2021-11-11 10:30:00,123.75,123.81,123.57,123.64,6333.0,112.1416,112.196,111.9785,112.0419,6333.0
2021-11-11 10:40:00,123.6,123.63,123.36,123.42,4225.0,112.0057,112.0329,111.7882,111.8426,4225.0
2021-11-11 10:50:00,123.44,123.51,123.31,123.31,7757.0,111.8607,111.9241,111.7429,111.7429,7757.0
2021-11-11 11:00:00,123.29,123.32,123.14,123.26,6018.0,111.7247,111.7519,111.5888,111.6976,6018.0
2021-11-11 11:10:00,123.25,123.48,123.25,123.42,3275.0,111.6885,111.8969,111.6885,111.8426,3275.0
2021-11-11 11:20:00,123.5,123.65,123.42,123.65,6337.0,111.915,112.051,111.8426,112.051,6337.0
2021-11-11 11:30:00,123.65,123.72,123.61,123.61,5473.0,112.051,112.1144,112.0147,112.0147,5473.0
2021-11-11 11:40:00,123.69,123.69,123.59,123.66,3768.0,112.0872,112.0872,111.9966,112.06,3768.0
2021-11-11 11:50:00,123.66,123.74,123.63,123.74,4135.0,112.06,112.1325,112.0329,112.1325,4135.0
2021-11-11 12:00:00,123.7,123.7,123.45,123.45,4652.0,112.0963,112.0963,111.8697,111.8697,4652.0
2021-11-11 12:10:00,123.49,123.49,123.28,123.4,5999.0,111.906,111.906,111.7157,111.8244,5999.0
2021-11-11 12:20:00,123.46,123.58,123.46,123.56,3109.0,111.8788,111.9875,111.8788,111.9694,3109.0
2021-11-11 12:30:00,123.59,123.67,123.57,123.66,3252.0,111.9966,112.0691,111.9785,112.06,3252.0
2021-11-11 12:40:00,123.64,123.64,123.54,123.6,6563.0,112.0419,112.0419,111.9513,112.0057,6563.0
2021-11-11 12:50:00,123.6,123.65,123.56,123.56,5798.0,112.0057,112.051,111.9694,111.9694,5798.0
2021-11-11 13:00:00,123.55,123.55,123.26,123.27,7988.0,111.9604,111.9604,111.6976,111.7066,7988.0
2021-11-11 13:10:00,123.27,123.42,123.23,123.38,4044.0,111.7066,111.8426,111.6704,111.8063,4044.0
2021-11-11 13:20:00,123.4,123.42,123.29,123.37,5437.0,111.8244,111.8426,111.7247,111.7972,5437.0
2021-11-11 13:30:00,123.36,123.41,123.34,123.38,2959.0,111.7882,111.8335,111.7701,111.8063,2959.0
2021-11-11 13:40:00,123.37,123.42,123.37,123.4,4040.0,111.7972,111.8426,111.7972,111.8244,4040.0
2021-11-11 13:50:00,123.4,123.47,123.37,123.38,4729.0,111.8244,111.8879,111.7972,111.8063,4729.0
2021-11-11 14:00:00,123.37,123.51,123.36,123.51,6493.0,111.7972,111.9241,111.7882,111.9241,6493.0
2021-11-11 14:10:00,123.52,123.52,123.47,123.48,4656.0,111.9332,111.9332,111.8879,111.8969,4656.0
2021-11-11 14:20:00,123.5,123.5,123.4,123.49,7683.0,111.915,111.915,111.8244,111.906,7683.0
2021-11-11 14:30:00,123.52,123.56,123.48,123.55,4414.0,111.9332,111.9694,111.8969,111.9604,4414.0
2021-11-11 14:40:00,123.55,123.6,123.53,123.56,3888.0,111.9604,112.0057,111.9422,111.9694,3888.0
2021-11-11 14:50:00,123.55,123.59,123.49,123.5,4698.0,111.9604,111.9966,111.906,111.915,4698.0
2021-11-11 15:00:00,123.48,123.54,123.47,123.54,7418.0,111.8969,111.9513,111.8879,111.9513,7418.0
2021-11-11 15:10:00,123.54,123.57,123.44,123.57,6458.0,111.9513,111.9785,111.8607,111.9785,6458.0
2021-11-11 15:20:00,123.58,123.67,123.56,123.59,9505.0,111.9875,112.0691,111.9694,111.9966,9505.0
2021-11-11 15:30:00,123.59,123.59,123.48,123.56,7963.0,111.9966,111.9966,111.8969,111.9694,7963.0
2021-11-11 15:40:00,123.57,123.67,123.53,123.56,12947.0,111.9785,112.0691,111.9422,111.9694,12947.0
2021-11-11 15:50:00,123.56,123.57,123.35,123.4,37218.0,111.9694,111.9785,111.7791,111.8244,37218.0
2021-11-12 09:30:00,123.71,124.4,123.44,124.4,17266.0,112.1053,112.7306,111.8607,112.7306,17266.0
2021-11-12 09:40:00,124.41,124.5,124.12,124.18,5455.0,112.7397,112.8212,112.4769,112.5313,5455.0
2021-11-12 09:50:00,124.09,124.09,123.41,123.43,6393.0,112.4497,112.4497,111.8335,111.8516,6393.0
2021-11-12 10:00:00,123.55,123.93,123.42,123.93,6196.0,111.9604,112.3047,111.8426,112.3047,6196.0
2021-11-12 10:10:00,123.96,123.96,123.67,123.85,4807.0,112.3319,112.3319,112.0691,112.2322,4807.0
2021-11-12 10:20:00,123.86,124.02,123.82,123.88,6188.0,112.2413,112.3863,112.205,112.2594,6188.0
2021-11-12 10:30:00,123.89,123.94,123.8,123.81,3678.0,112.2685,112.3138,112.1869,112.196,3678.0
2021-11-12 10:40:00,123.85,124.04,123.85,123.96,7111.0,112.2322,112.4044,112.2322,112.3319,7111.0
2021-11-12 10:50:00,123.95,124.12,123.91,124.12,5642.0,112.3228,112.4769,112.2866,112.4769,5642.0
2021-11-12 11:00:00,124.17,124.53,124.16,124.46,7800.0,112.5222,112.8484,112.5131,112.785,7800.0
2021-11-12 11:10:00,124.47,124.66,124.4,124.66,9285.0,112.7941,112.9662,112.7306,112.9662,9285.0
2021-11-12 11:20:00,124.65,124.77,124.61,124.69,11447.0,112.9572,113.0659,112.9209,112.9934,11447.0
2021-11-12 11:30:00,124.68,124.95,124.67,124.81,9900.0,112.9844,113.229,112.9753,113.1022,9900.0
2021-11-12 11:40:00,124.82,124.9,124.77,124.79,6676.0,113.1112,113.1837,113.0659,113.084,6676.0
2021-11-12 11:50:00,124.75,124.96,124.75,124.88,6404.0,113.0478,113.2381,113.0478,113.1656,6404.0
2021-11-12 12:00:00,124.89,125.11,124.89,125.04,8152.0,113.1747,113.374,113.1747,113.3106,8152.0
2021-11-12 12:10:00,125.04,125.11,125.03,125.05,4606.0,113.3106,113.374,113.3015,113.3196,4606.0
2021-11-12 12:20:00,125.03,125.03,124.89,124.97,4668.0,113.3015,113.3015,113.1747,113.2472,4668.0
2021-11-12 12:30:00,124.92,124.92,124.81,124.84,4505.0,113.2018,113.2018,113.1022,113.1293,4505.0
2021-11-12 12:40:00,124.81,124.91,124.81,124.91,3745.0,113.1022,113.1928,113.1022,113.1928,3745.0
2021-11-12 12:50:00,124.94,124.94,124.8,124.88,3867.0,113.22,113.22,113.0931,113.1656,3867.0
2021-11-12 13:00:00,124.83,124.87,124.75,124.79,3500.0,113.1203,113.1565,113.0478,113.084,3500.0
2021-11-12 13:10:00,124.81,124.95,124.79,124.95,5740.0,113.1022,113.229,113.084,113.229,5740.0
2021-11-12 13:20:00,124.95,125.04,124.88,124.92,3787.0,113.229,113.3106,113.1656,113.2018,3787.0
2021-11-12 13:30:00,124.93,125.03,124.91,124.99,5251.0,113.2109,113.3015,113.1928,113.2653,5251.0
2021-11-12 13:40:00,124.95,124.96,124.76,124.76,7092.0,113.229,113.2381,113.0569,113.0569,7092.0
2021-11-12 13:50:00,124.76,124.94,124.76,124.9,4310.0,113.0569,113.22,113.0569,113.1837,4310.0
2021-11-12 14:00:00,124.89,124.89,124.76,124.79,7375.0,113.1747,113.1747,113.0569,113.084,7375.0
2021-11-12 14:10:00,124.79,124.8,124.67,124.69,5915.0,113.084,113.0931,112.9753,112.9934,5915.0
2021-11-12 14:20:00,124.7,124.71,124.57,124.63,4685.0,113.0025,113.0115,112.8847,112.939,4685.0
2021-11-12 14:30:00,124.63,124.65,124.56,124.62,3388.0,112.939,112.9572,112.8756,112.93,3388.0
2021-11-12 14:40:00,124.62,124.68,124.62,124.65,3670.0,112.93,112.9844,112.93,112.9572,3670.0
2021-11-12 14:50:00,124.71,124.81,124.71,124.73,4316.0,113.0115,113.1022,113.0115,113.0297,4316.0
2021-11-12 15:00:00,124.71,124.75,124.62,124.7,8121.0,113.0115,113.0478,112.93,113.0025,8121.0
2021-11-12 15:10:00,124.7,124.73,124.63,124.65,5341.0,113.0025,113.0297,112.939,112.9572,5341.0
2021-11-12 15:20:00,124.66,124.76,124.65,124.68,7001.0,112.9662,113.0569,112.9572,112.9844,7001.0
2021-11-12 15:30:00,124.69,124.97,124.69,124.81,11556.0,112.9934,113.2472,112.9934,113.1022,11556.0
2021-11-12 15:40:00,124.83,124.83,124.66,124.67,15291.0,113.1203,113.1203,112.9662,112.9753,15291.0
2021-11-12 15:50:00,124.68,124.75,124.5,124.58,51036.0,112.9844,113.0478,112.8212,112.8937,51036.0
2021-11-15 09:30:00,124.71,124.95,123.85,124.1,32824.0,113.0115,113.229,112.2322,112.4588,32824.0
2021-11-15 09:40:00,124.11,124.35,123.81,124.09,15319.0,112.4678,112.6853,112.196,112.4497,15319.0
2021-11-15 09:50:00,124.14,124.36,123.82,124.28,24581.0,112.495,112.6944,112.205,112.6219,24581.0
2021-11-15 10:00:00,124.34,124.35,124.06,124.3,13511.0,112.6762,112.6853,112.4225,112.64,13511.0
2021-11-15 10:10:00,124.28,124.57,124.27,124.53,6761.0,112.6219,112.8847,112.6128,112.8484,6761.0
2021-11-15 10:20:00,124.55,124.82,124.55,124.65,12758.0,112.8666,113.1112,112.8666,112.9572,12758.0
2021-11-15 10:30:00,124.67,124.67,124.34,124.34,9046.0,112.9753,112.9753,112.6762,112.6762,9046.0
2021-11-15 10:40:00,124.37,124.37,124.19,124.24,20202.0,112.7034,112.7034,112.5403,112.5856,20202.0
2021-11-15 10:50:00,124.25,124.25,124.01,124.08,10843.0,112.5947,112.5947,112.3772,112.4406,10843.0
2021-11-15 11:00:00,124.04,124.13,123.96,123.98,10184.0,112.4044,112.4859,112.3319,112.35,10184.0
2021-11-15 11:10:00,123.99,124.23,123.98,124.0,14957.0,112.3591,112.5766,112.35,112.3681,14957.0
2021-11-15 11:20:00,124.0,124.0,123.66,123.66,14897.0,112.3681,112.3681,112.06,112.06,14897.0
2021-11-15 11:30:00,123.63,123.67,123.35,123.56,19227.0,112.0329,112.0691,111.7791,111.9694,19227.0
2021-11-15 11:40:00,123.53,123.71,123.4,123.5,7722.0,111.9422,112.1053,111.8244,111.915,7722.0
2021-11-15 11:50:00,123.45,123.68,123.4,123.54,6256.0,111.8697,112.0782,111.8244,111.9513,6256.0
2021-11-15 12:00:00,123.57,123.66,123.49,123.65,4084.0,111.9785,112.06,111.906,112.051,4084.0
2021-11-15 12:10:00,123.67,123.69,123.55,123.6,5994.0,112.0691,112.0872,111.9604,112.0057,5994.0
2021-11-15 12:20:00,123.58,123.6,123.39,123.39,5748.0,111.9875,112.0057,111.8154,111.8154,5748.0
2021-11-15 12:30:00,123.43,123.52,123.37,123.38,9183.0,111.8516,111.9332,111.7972,111.8063,9183.0
2021-11-15 12:40:00,123.41,123.53,123.36,123.51,9073.0,111.8335,111.9422,111.7882,111.9241,9073.0
2021-11-15 12:50:00,123.53,123.96,123.53,123.96,8553.0,111.9422,112.3319,111.9422,112.3319,8553.0
2021-11-15 13:00:00,123.96,123.99,123.88,123.97,3807.0,112.3319,112.3591,112.2594,112.341,3807.0
2021-11-15 13:10:00,123.93,123.99,123.88,123.89,6440.0,112.3047,112.3591,112.2594,112.2685,6440.0
2021-11-15 13:20:00,123.89,123.95,123.83,123.94,5555.0,112.2685,112.3228,112.2141,112.3138,5555.0
2021-11-15 13:30:00,123.9,123.94,123.87,123.87,3304.0,112.2775,112.3138,112.2503,112.2503,3304.0
2021-11-15 13:40:00,123.85,123.92,123.79,123.92,2707.0,112.2322,112.2956,112.1778,112.2956,2707.0
2021-11-15 13:50:00,123.92,124.07,123.91,124.07,3344.0,112.2956,112.4316,112.2866,112.4316,3344.0
2021-11-15 14:00:00,124.03,124.14,124.02,124.04,5057.0,112.3953,112.495,112.3863,112.4044,5057.0
2021-11-15 14:10:00,124.05,124.07,123.95,124.01,1951.0,112.4135,112.4316,112.3228,112.3772,1951.0
2021-11-15 14:20:00,124.03,124.04,123.9,123.93,4505.0,112.3953,112.4044,112.2775,112.3047,4505.0
2021-11-15 14:30:00,123.97,124.13,123.97,124.08,3616.0,112.341,112.4859,112.341,112.4406,3616.0
2021-11-15 14:40:00,124.08,124.24,124.07,124.15,3462.0,112.4406,112.5856,112.4316,112.5041,3462.0
2021-11-15 14:50:00,124.17,124.17,123.94,123.97,5964.0,112.5222,112.5222,112.3138,112.341,5964.0
2021-11-15 15:00:00,123.97,124.11,123.95,124.05,6527.0,112.341,112.4678,112.3228,112.4135,6527.0
2021-11-15 15:10:00,124.07,124.17,124.02,124.17,5577.0,112.4316,112.5222,112.3863,112.5222,5577.0
2021-11-15 15:20:00,124.17,124.3,124.15,124.27,8506.0,112.5222,112.64,112.5041,112.6128,8506.0
2021-11-15 15:30:00,124.24,124.24,124.1,124.14,7604.0,112.5856,112.5856,112.4588,112.495,7604.0
2021-11-15 15:40:00,124.15,124.22,124.12,124.19,10501.0,112.5041,112.5675,112.4769,112.5403,10501.0
2021-11-15 15:50:00,124.19,124.5,124.14,124.48,47033.0,112.5403,112.8212,112.495,112.8031,47033.0
2021-11-16 09:30:00,124.43,125.48,124.43,125.48,13941.0,112.7578,113.7093,112.7578,113.7093,13941.0
2021-11-16 09:40:00,125.5,125.64,125.16,125.27,12678.0,113.7274,113.8543,113.4193,113.519,12678.0
2021-11-16 09:50:00,125.27,125.58,125.13,125.47,16035.0,113.519,113.7999,113.3921,113.7002,16035.0
2021-11-16 10:00:00,125.47,125.8,125.47,125.56,8231.0,113.7002,113.9993,113.7002,113.7818,8231.0
2021-11-16 10:10:00,125.48,125.48,125.17,125.17,6588.0,113.7093,113.7093,113.4284,113.4284,6588.0
2021-11-16 10:20:00,125.11,125.2,125.04,125.14,5058.0,113.374,113.4556,113.3106,113.4012,5058.0
2021-11-16 10:30:00,125.17,125.18,124.99,125.11,9921.0,113.4284,113.4375,113.2653,113.374,9921.0
2021-11-16 10:40:00,125.09,125.22,124.97,125.14,27554.0,113.3559,113.4737,113.2472,113.4012,27554.0
2021-11-16 10:50:00,125.14,125.2,125.02,125.03,4698.0,113.4012,113.4556,113.2925,113.3015,4698.0
2021-11-16 11:00:00,125.08,125.29,125.07,125.27,4851.0,113.3468,113.5371,113.3378,113.519,4851.0
2021-11-16 11:10:00,125.29,125.38,125.26,125.37,3545.0,113.5371,113.6187,113.5099,113.6096,3545.0
2021-11-16 11:20:00,125.41,125.43,125.12,125.18,4661.0,113.6459,113.664,113.3831,113.4375,4661.0
2021-11-16 11:30:00,125.16,125.43,125.15,125.43,3947.0,113.4193,113.664,113.4103,113.664,3947.0
2021-11-16 11:40:00,125.42,125.57,125.42,125.46,5815.0,113.6549,113.7909,113.6549,113.6912,5815.0
2021-11-16 11:50:00,125.43,125.43,125.33,125.37,4658.0,113.664,113.664,113.5734,113.6096,4658.0
2021-11-16 12:00:00,125.42,125.42,125.25,125.25,7588.0,113.6549,113.6549,113.5009,113.5009,7588.0
2021-11-16 12:10:00,125.3,125.6,125.27,125.56,7937.0,113.5462,113.8181,113.519,113.7818,7937.0
2021-11-16 12:20:00,125.54,125.56,125.41,125.45,7440.0,113.7637,113.7818,113.6459,113.6821,7440.0
2021-11-16 12:30:00,125.47,125.61,125.47,125.58,4004.0,113.7002,113.8271,113.7002,113.7999,4004.0
2021-11-16 12:40:00,125.6,125.79,125.59,125.63,6546.0,113.8181,113.9902,113.809,113.8452,6546.0
2021-11-16 12:50:00,125.65,125.65,125.54,125.54,4484.0,113.8634,113.8634,113.7637,113.7637,4484.0
2021-11-16 13:00:00,125.53,125.62,125.49,125.55,11426.0,113.7546,113.8362,113.7184,113.7727,11426.0
2021-11-16 13:10:00,125.56,125.66,125.53,125.58,6300.0,113.7818,113.8724,113.7546,113.7999,6300.0
2021-11-16 13:20:00,125.56,125.6,125.47,125.51,14552.0,113.7818,113.8181,113.7002,113.7365,14552.0
2021-11-16 13:30:00,125.55,125.6,125.47,125.53,6598.0,113.7727,113.8181,113.7002,113.7546,6598.0
2021-11-16 13:40:00,125.51,125.66,125.51,125.63,4106.0,113.7365,113.8724,113.7365,113.8452,4106.0
2021-11-16 13:50:00,125.6,125.77,125.6,125.72,8143.0,113.8181,113.9721,113.8181,113.9268,8143.0
2021-11-16 14:00:00,125.71,125.9,125.7,125.85,8488.0,113.9177,114.0899,113.9087,114.0446,8488.0
2021-11-16 14:10:00,125.87,125.91,125.79,125.82,11139.0,114.0627,114.099,113.9902,114.0174,11139.0
2021-11-16 14:20:00,125.84,125.86,125.64,125.75,6536.0,114.0355,114.0537,113.8543,113.954,6536.0
2021-11-16 14:30:00,125.72,125.87,125.72,125.82,6191.0,113.9268,114.0627,113.9268,114.0174,6191.0
2021-11-16 14:40:00,125.81,125.83,125.67,125.68,8036.0,114.0084,114.0265,113.8815,113.8906,8036.0
2021-11-16 14:50:00,125.65,125.75,125.65,125.67,4672.0,113.8634,113.954,113.8634,113.8815,4672.0
2021-11-16 15:00:00,125.66,125.69,125.63,125.65,9267.0,113.8724,113.8996,113.8452,113.8634,9267.0
2021-11-16 15:10:00,125.64,125.66,125.5,125.55,8851.0,113.8543,113.8724,113.7274,113.7727,8851.0
2021-11-16 15:20:00,125.52,125.55,125.38,125.42,8082.0,113.7456,113.7727,113.6187,113.6549,8082.0
2021-11-16 15:30:00,125.4,125.44,125.25,125.28,16521.0,113.6368,113.6731,113.5009,113.5281,16521.0
2021-11-16 15:40:00,125.3,125.43,125.22,125.25,18367.0,113.5462,113.664,113.4737,113.5009,18367.0
2021-11-16 15:50:00,125.27,125.32,124.98,125.06,70767.0,113.519,113.5643,113.2562,113.3287,70767.0
2021-11-17 09:30:00,124.6,124.94,124.34,124.64,14814.0,112.9119,113.22,112.6762,112.9481,14814.0
2021-11-17 09:40:00,124.63,124.71,124.47,124.64,5911.0,112.939,113.0115,112.7941,112.9481,5911.0
2021-11-17 09:50:00,124.6,124.8,124.57,124.69,8418.0,112.9119,113.0931,112.8847,112.9934,8418.0
2021-11-17 10:00:00,124.71,124.71,124.48,124.59,2828.0,113.0115,113.0115,112.8031,112.9028,2828.0
2021-11-17 10:10:00,124.58,124.88,124.58,124.79,8612.0,112.8937,113.1656,112.8937,113.084,8612.0
2021-11-17 10:20:00,124.78,125.0,124.75,124.96,21653.0,113.075,113.2743,113.0478,113.2381,21653.0
2021-11-17 10:30:00,124.99,124.99,124.87,124.94,4649.0,113.2653,113.2653,113.1565,113.22,4649.0
2021-11-17 10:40:00,124.91,125.07,124.91,124.97,4257.0,113.1928,113.3378,113.1928,113.2472,4257.0
2021-11-17 10:50:00,124.96,125.12,124.93,125.04,3255.0,113.2381,113.3831,113.2109,113.3106,3255.0
2021-11-17 11:00:00,125.05,125.13,125.02,125.11,4203.0,113.3196,113.3921,113.2925,113.374,4203.0
2021-11-17 11:10:00,125.09,125.32,125.07,125.32,3592.0,113.3559,113.5643,113.3378,113.5643,3592.0
2021-11-17 11:20:00,125.33,125.36,125.15,125.19,8306.0,113.5734,113.6006,113.4103,113.4465,8306.0
2021-11-17 11:30:00,125.2,125.21,125.05,125.12,3930.0,113.4556,113.4646,113.3196,113.3831,3930.0
2021-11-17 11:40:00,125.17,125.18,125.03,125.18,4547.0,113.4284,113.4375,113.3015,113.4375,4547.0
2021-11-17 11:50:00,125.17,125.28,125.14,125.28,3964.0,113.4284,113.5281,113.4012,113.5281,3964.0
2021-11-17 12:00:00,125.31,125.44,125.28,125.36,7876.0,113.5553,113.6731,113.5281,113.6006,7876.0
2021-11-17 12:10:00,125.34,125.4,125.29,125.4,4780.0,113.5824,113.6368,113.5371,113.6368,4780.0
2021-11-17 12:20:00,125.4,125.44,125.24,125.24,5757.0,113.6368,113.6731,113.4918,113.4918,5757.0
2021-11-17 12:30:00,125.27,125.39,125.23,125.39,3947.0,113.519,113.6278,113.4828,113.6278,3947.0
2021-11-17 12:40:00,125.4,125.54,125.32,125.53,4126.0,113.6368,113.7637,113.5643,113.7546,4126.0
2021-11-17 12:50:00,125.5,125.54,125.44,125.46,7683.0,113.7274,113.7637,113.6731,113.6912,7683.0
2021-11-17 13:00:00,125.45,125.79,125.45,125.78,6461.0,113.6821,113.9902,113.6821,113.9812,6461.0
2021-11-17 13:10:00,125.77,125.77,125.69,125.77,3969.0,113.9721,113.9721,113.8996,113.9721,3969.0
2021-11-17 13:20:00,125.75,125.75,125.58,125.64,5208.0,113.954,113.954,113.7999,113.8543,5208.0
2021-11-17 13:30:00,125.65,125.65,125.53,125.58,5658.0,113.8634,113.8634,113.7546,113.7999,5658.0
2021-11-17 13:40:00,125.62,125.62,125.51,125.54,5527.0,113.8362,113.8362,113.7365,113.7637,5527.0
2021-11-17 13:50:00,125.51,125.54,125.47,125.49,6065.0,113.7365,113.7637,113.7002,113.7184,6065.0
2021-11-17 14:00:00,125.48,125.61,125.44,125.58,5365.0,113.7093,113.8271,113.6731,113.7999,5365.0
2021-11-17 14:10:00,125.58,125.6,125.43,125.45,8640.0,113.7999,113.8181,113.664,113.6821,8640.0
2021-11-17 14:20:00,125.41,125.45,125.3,125.33,5596.0,113.6459,113.6821,113.5462,113.5734,5596.0
2021-11-17 14:30:00,125.31,125.41,125.29,125.41,4736.0,113.5553,113.6459,113.5371,113.6459,4736.0
2021-11-17 14:40:00,125.44,125.63,125.43,125.62,5274.0,113.6731,113.8452,113.664,113.8362,5274.0
2021-11-17 14:50:00,125.67,125.68,125.55,125.6,5428.0,113.8815,113.8906,113.7727,113.8181,5428.0
2021-11-17 15:00:00,125.61,125.69,125.6,125.67,7330.0,113.8271,113.8996,113.8181,113.8815,7330.0
2021-11-17 15:10:00,125.68,125.7,125.57,125.64,8191.0,113.8906,113.9087,113.7909,113.8543,8191.0
2021-11-17 15:20:00,125.64,125.69,125.58,125.6,7318.0,113.8543,113.8996,113.7999,113.8181,7318.0
2021-11-17 15:30:00,125.6,125.72,125.55,125.69,9088.0,113.8181,113.9268,113.7727,113.8996,9088.0
2021-11-17 15:40:00,125.7,125.96,125.69,125.83,16324.0,113.9087,114.1443,113.8996,114.0265,16324.0
2021-11-17 15:50:00,125.85,125.94,125.76,125.85,65264.0,114.0446,114.1262,113.963,114.0446,65264.0
2021-11-18 09:30:00,125.82,125.82,125.11,125.33,29759.0,114.0174,114.0174,113.374,113.5734,29759.0
2021-11-18 09:40:00,125.37,125.62,125.16,125.57,9195.0,113.6096,113.8362,113.4193,113.7909,9195.0
2021-11-18 09:50:00,125.5,125.61,125.17,125.45,5074.0,113.7274,113.8271,113.4284,113.6821,5074.0
2021-11-18 10:00:00,125.48,125.48,125.0,125.13,5140.0,113.7093,113.7093,113.2743,113.3921,5140.0
2021-11-18 10:10:00,125.11,125.15,124.94,125.08,10154.0,113.374,113.4103,113.22,113.3468,10154.0
2021-11-18 10:20:00,125.06,125.17,124.76,124.76,7587.0,113.3287,113.4284,113.0569,113.0569,7587.0
2021-11-18 10:30:00,124.8,124.99,124.72,124.98,5905.0,113.0931,113.2653,113.0206,113.2562,5905.0
2021-11-18 10:40:00,124.89,125.05,124.84,124.87,5685.0,113.1747,113.3196,113.1293,113.1565,5685.0
2021-11-18 10:50:00,124.87,125.0,124.87,124.96,4509.0,113.1565,113.2743,113.1565,113.2381,4509.0
2021-11-18 11:00:00,124.97,124.97,124.82,124.93,10457.0,113.2472,113.2472,113.1112,113.2109,10457.0
2021-11-18 11:10:00,124.93,125.24,124.93,125.19,5282.0,113.2109,113.4918,113.2109,113.4465,5282.0
2021-11-18 11:20:00,125.22,125.38,125.15,125.33,4671.0,113.4737,113.6187,113.4103,113.5734,4671.0
2021-11-18 11:30:00,125.34,125.59,125.29,125.54,5671.0,113.5824,113.809,113.5371,113.7637,5671.0
2021-11-18 11:40:00,125.56,125.62,125.39,125.6,5996.0,113.7818,113.8362,113.6278,113.8181,5996.0
2021-11-18 11:50:00,125.62,125.77,125.6,125.73,5342.0,113.8362,113.9721,113.8181,113.9359,5342.0
2021-11-18 12:00:00,125.73,125.84,125.7,125.75,6004.0,113.9359,114.0355,113.9087,113.954,6004.0
2021-11-18 12:10:00,125.73,125.82,125.65,125.78,6213.0,113.9359,114.0174,113.8634,113.9812,6213.0
2021-11-18 12:20:00,125.76,125.9,125.74,125.82,5948.0,113.963,114.0899,113.9449,114.0174,5948.0
2021-11-18 12:30:00,125.83,125.83,125.76,125.77,2480.0,114.0265,114.0265,113.963,113.9721,2480.0
2021-11-18 12:40:00,125.76,125.84,125.66,125.72,9981.0,113.963,114.0355,113.8724,113.9268,9981.0
2021-11-18 12:50:00,125.75,125.79,125.67,125.69,3716.0,113.954,113.9902,113.8815,113.8996,3716.0
2021-11-18 13:00:00,125.69,125.71,125.59,125.59,3406.0,113.8996,113.9177,113.809,113.809,3406.0
2021-11-18 13:10:00,125.61,125.68,125.6,125.68,4761.0,113.8271,113.8906,113.8181,113.8906,4761.0
2021-11-18 13:20:00,125.68,125.81,125.66,125.79,2962.0,113.8906,114.0084,113.8724,113.9902,2962.0
2021-11-18 13:30:00,125.76,125.84,125.74,125.81,3018.0,113.963,114.0355,113.9449,114.0084,3018.0
2021-11-18 13:40:00,125.79,125.85,125.72,125.85,5305.0,113.9902,114.0446,113.9268,114.0446,5305.0
2021-11-18 13:50:00,125.84,125.94,125.84,125.94,5177.0,114.0355,114.1262,114.0355,114.1262,5177.0
2021-11-18 14:00:00,125.93,125.93,125.79,125.79,2937.0,114.1171,114.1171,113.9902,113.9902,2937.0
2021-11-18 14:10:00,125.77,125.78,125.71,125.73,3166.0,113.9721,113.9812,113.9177,113.9359,3166.0
2021-11-18 14:20:00,125.69,125.77,125.69,125.77,3910.0,113.8996,113.9721,113.8996,113.9721,3910.0
2021-11-18 14:30:00,125.75,125.79,125.67,125.79,5177.0,113.954,113.9902,113.8815,113.9902,5177.0
2021-11-18 14:40:00,125.76,125.86,125.76,125.85,3023.0,113.963,114.0537,113.963,114.0446,3023.0
2021-11-18 14:50:00,125.83,125.89,125.81,125.87,3181.0,114.0265,114.0809,114.0084,114.0627,3181.0
2021-11-18 15:00:00,125.85,125.9,125.81,125.83,7500.0,114.0446,114.0899,114.0084,114.0265,7500.0
2021-11-18 15:10:00,125.83,125.87,125.74,125.75,6725.0,114.0265,114.0627,113.9449,113.954,6725.0
2021-11-18 15:20:00,125.75,125.92,125.72,125.92,7718.0,113.954,114.108,113.9268,114.108,7718.0
2021-11-18 15:30:00,125.92,125.95,125.67,125.67,10421.0,114.108,114.1352,113.8815,113.8815,10421.0
2021-11-18 15:40:00,125.66,125.7,125.56,125.56,16409.0,113.8724,113.9087,113.7818,113.7818,16409.0
2021-11-18 15:50:00,125.59,125.65,125.38,125.53,85658.0,113.809,113.8634,113.6187,113.7546,85658.0
2021-11-19 09:30:00,126.02,126.17,125.43,125.72,104799.0,114.1987,114.3346,113.664,113.9268,104799.0
2021-11-19 09:40:00,125.8,125.88,125.32,125.42,7254.0,113.9993,114.0718,113.5643,113.6549,7254.0
2021-11-19 09:50:00,125.46,125.79,125.4,125.78,23883.0,113.6912,113.9902,113.6368,113.9812,23883.0
2021-11-19 10:00:00,125.78,126.2,125.78,126.02,11679.0,113.9812,114.3618,113.9812,114.1987,11679.0
2021-11-19 10:10:00,125.99,126.18,125.97,125.97,8903.0,114.1715,114.3436,114.1533,114.1533,8903.0
2021-11-19 10:20:00,125.95,125.97,125.68,125.69,7951.0,114.1352,114.1533,113.8906,113.8996,7951.0
2021-11-19 10:30:00,125.68,125.8,125.54,125.64,9307.0,113.8906,113.9993,113.7637,113.8543,9307.0
2021-11-19 10:40:00,125.59,125.74,125.48,125.55,7293.0,113.809,113.9449,113.7093,113.7727,7293.0
2021-11-19 10:50:00,125.56,125.86,125.56,125.57,9989.0,113.7818,114.0537,113.7818,113.7909,9989.0
2021-11-19 11:00:00,125.55,125.72,125.54,125.6,9431.0,113.7727,113.9268,113.7637,113.8181,9431.0
2021-11-19 11:10:00,125.59,125.93,125.59,125.93,5261.0,113.809,114.1171,113.809,114.1171,5261.0
2021-11-19 11:20:00,126.0,126.08,125.94,126.08,4478.0,114.1805,114.253,114.1262,114.253,4478.0
2021-11-19 11:30:00,126.08,126.13,125.9,125.92,8320.0,114.253,114.2983,114.0899,114.108,8320.0
2021-11-19 11:40:00,125.9,126.01,125.85,125.97,10639.0,114.0899,114.1896,114.0446,114.1533,10639.0
2021-11-19 11:50:00,125.97,125.99,125.92,125.92,4772.0,114.1533,114.1715,114.108,114.108,4772.0
2021-11-19 12:00:00,125.94,126.03,125.89,126.0,4841.0,114.1262,114.2077,114.0809,114.1805,4841.0
2021-11-19 12:10:00,125.94,126.08,125.93,126.04,4293.0,114.1262,114.253,114.1171,114.2168,4293.0
2021-11-19 12:20:00,126.02,126.09,125.99,126.04,7485.0,114.1987,114.2621,114.1715,114.2168,7485.0
2021-11-19 12:30:00,126.02,126.08,126.0,126.01,4056.0,114.1987,114.253,114.1805,114.1896,4056.0
2021-11-19 12:40:00,126.0,126.03,125.88,125.88,6311.0,114.1805,114.2077,114.0718,114.0718,6311.0
2021-11-19 12:50:00,125.87,125.93,125.79,125.79,5756.0,114.0627,114.1171,113.9902,113.9902,5756.0
2021-11-19 13:00:00,125.75,125.86,125.67,125.8,8625.0,113.954,114.0537,113.8815,113.9993,8625.0
2021-11-19 13:10:00,125.73,125.88,125.6,125.88,4538.0,113.9359,114.0718,113.8181,114.0718,4538.0
2021-11-19 13:20:00,125.87,125.89,125.74,125.77,5612.0,114.0627,114.0809,113.9449,113.9721,5612.0
2021-11-19 13:30:00,125.73,125.78,125.7,125.73,4247.0,113.9359,113.9812,113.9087,113.9359,4247.0
2021-11-19 13:40:00,125.74,125.79,125.5,125.5,4738.0,113.9449,113.9902,113.7274,113.7274,4738.0
2021-11-19 13:50:00,125.51,125.57,125.44,125.44,7388.0,113.7365,113.7909,113.6731,113.6731,7388.0
2021-11-19 14:00:00,125.45,125.59,125.45,125.59,4850.0,113.6821,113.809,113.6821,113.809,4850.0
2021-11-19 14:10:00,125.57,125.57,125.45,125.51,3437.0,113.7909,113.7909,113.6821,113.7365,3437.0
2021-11-19 14:20:00,125.49,125.49,125.24,125.25,5984.0,113.7184,113.7184,113.4918,113.5009,5984.0
2021-11-19 14:30:00,125.27,125.31,125.11,125.14,9656.0,113.519,113.5553,113.374,113.4012,9656.0
2021-11-19 14:40:00,125.13,125.24,125.12,125.18,5184.0,113.3921,113.4918,113.3831,113.4375,5184.0
2021-11-19 14:50:00,125.19,125.19,124.92,124.92,10752.0,113.4465,113.4465,113.2018,113.2018,10752.0
2021-11-19 15:00:00,124.95,125.09,124.93,125.06,7529.0,113.229,113.3559,113.2109,113.3287,7529.0
2021-11-19 15:10:00,125.05,125.06,124.89,124.93,10967.0,113.3196,113.3287,113.1747,113.2109,10967.0
2021-11-19 15:20:00,124.91,125.2,124.86,125.19,11874.0,113.1928,113.4556,113.1475,113.4465,11874.0
2021-11-19 15:30:00,125.21,125.36,125.09,125.17,17737.0,113.4646,113.6006,113.3559,113.4284,17737.0
2021-11-19 15:40:00,125.16,125.26,125.06,125.17,24040.0,113.4193,113.5099,113.3287,113.4284,24040.0
2021-11-19 15:50:00,125.16,125.17,124.91,125.0,82700.0,113.4193,113.4284,113.1928,113.2743,82700.0
2021-11-22 09:30:00,124.86,125.25,124.02,125.25,37757.0,113.1475,113.5009,112.3863,113.5009,37757.0
2021-11-22 09:40:00,125.29,125.32,124.93,125.23,12639.0,113.5371,113.5643,113.2109,113.4828,12639.0
2021-11-22 09:50:00,125.15,125.82,125.01,125.76,9954.0,113.4103,114.0174,113.2834,113.963,9954.0
2021-11-22 10:00:00,125.84,126.41,125.82,126.38,14053.0,114.0355,114.5521,114.0174,114.5249,14053.0
2021-11-22 10:10:00,126.39,126.39,126.05,126.34,19424.0,114.5339,114.5339,114.2258,114.4886,19424.0
2021-11-22 10:20:00,126.34,126.59,126.31,126.59,12940.0,114.4886,114.7152,114.4615,114.7152,12940.0
2021-11-22 10:30:00,126.58,126.82,126.51,126.77,16151.0,114.7061,114.9236,114.6427,114.8783,16151.0
2021-11-22 10:40:00,126.71,126.73,126.39,126.61,10416.0,114.8239,114.8421,114.5339,114.7333,10416.0
2021-11-22 10:50:00,126.65,126.66,126.21,126.28,14759.0,114.7696,114.7786,114.3708,114.4343,14759.0
2021-11-22 11:00:00,126.3,126.56,126.24,126.48,15972.0,114.4524,114.688,114.398,114.6155,15972.0
2021-11-22 11:10:00,126.43,126.52,126.25,126.34,12557.0,114.5702,114.6518,114.4071,114.4886,12557.0
2021-11-22 11:20:00,126.35,126.49,126.26,126.48,19849.0,114.4977,114.6246,114.4161,114.6155,19849.0
2021-11-22 11:30:00,126.57,126.69,126.19,126.38,13434.0,114.6971,114.8058,114.3527,114.5249,13434.0
2021-11-22 11:40:00,126.4,126.64,126.35,126.59,14934.0,114.543,114.7605,114.4977,114.7152,14934.0
2021-11-22 11:50:00,126.61,126.61,125.93,125.93,19043.0,114.7333,114.7333,114.1171,114.1171,19043.0
2021-11-22 12:00:00,125.87,126.27,125.86,125.95,10286.0,114.0627,114.4252,114.0537,114.1352,10286.0
2021-11-22 12:10:00,125.99,126.08,125.59,125.59,8618.0,114.1715,114.253,113.809,113.809,8618.0
2021-11-22 12:20:00,125.64,125.66,125.3,125.32,12311.0,113.8543,113.8724,113.5462,113.5643,12311.0
2021-11-22 12:30:00,125.3,125.3,124.94,124.97,12470.0,113.5462,113.5462,113.22,113.2472,12470.0
2021-11-22 12:40:00,124.94,125.1,124.78,124.86,8624.0,113.22,113.365,113.075,113.1475,8624.0
2021-11-22 12:50:00,124.88,125.07,124.79,124.97,9902.0,113.1656,113.3378,113.084,113.2472,9902.0
2021-11-22 13:00:00,124.96,125.0,124.79,124.85,5868.0,113.2381,113.2743,113.084,113.1384,5868.0
2021-11-22 13:10:00,124.89,124.93,124.76,124.92,6314.0,113.1747,113.2109,113.0569,113.2018,6314.0
2021-11-22 13:20:00,124.95,125.06,124.92,125.04,6759.0,113.229,113.3287,113.2018,113.3106,6759.0
2021-11-22 13:30:00,125.01,125.01,124.73,124.74,3645.0,113.2834,113.2834,113.0297,113.0387,3645.0
2021-11-22 13:40:00,124.75,124.87,124.72,124.84,4578.0,113.0478,113.1565,113.0206,113.1293,4578.0
2021-11-22 13:50:00,124.82,124.88,124.69,124.73,7900.0,113.1112,113.1656,112.9934,113.0297,7900.0
2021-11-22 14:00:00,124.68,124.79,124.65,124.71,5300.0,112.9844,113.084,112.9572,113.0115,5300.0
2021-11-22 14:10:00,124.73,124.76,124.67,124.72,6290.0,113.0297,113.0569,112.9753,113.0206,6290.0
2021-11-22 14:20:00,124.75,124.83,124.67,124.76,12143.0,113.0478,113.1203,112.9753,113.0569,12143.0
2021-11-22 14:30:00,124.76,125.0,124.76,124.98,4205.0,113.0569,113.2743,113.0569,113.2562,4205.0
2021-11-22 14:40:00,124.98,125.05,124.94,125.04,13435.0,113.2562,113.3196,113.22,113.3106,13435.0
2021-11-22 14:50:00,125.05,125.27,125.05,125.15,6632.0,113.3196,113.519,113.3196,113.4103,6632.0
2021-11-22 15:00:00,125.15,125.15,124.9,124.9,13298.0,113.4103,113.4103,113.1837,113.1837,13298.0
2021-11-22 15:10:00,124.91,125.08,124.91,124.92,4846.0,113.1928,113.3468,113.1928,113.2018,4846.0
2021-11-22 15:20:00,124.94,125.19,124.93,125.12,11808.0,113.22,113.4465,113.2109,113.3831,11808.0
2021-11-22 15:30:00,125.11,125.18,124.94,125.05,22076.0,113.374,113.4375,113.22,113.3196,22076.0
2021-11-22 15:40:00,125.07,125.07,124.85,124.92,22605.0,113.3378,113.3378,113.1384,113.2018,22605.0
2021-11-22 15:50:00,124.85,124.87,124.33,124.39,91890.0,113.1384,113.1565,112.6672,112.7216,91890.0
2021-11-23 09:30:00,124.19,124.57,124.05,124.34,18081.0,112.5403,112.8847,112.4135,112.6762,18081.0
2021-11-23 09:40:00,124.33,124.5,124.17,124.32,8892.0,112.6672,112.8212,112.5222,112.6581,8892.0
2021-11-23 09:50:00,124.35,124.94,124.34,124.82,15298.0,112.6853,113.22,112.6762,113.1112,15298.0
2021-11-23 10:00:00,124.86,124.94,124.19,124.26,13067.0,113.1475,113.22,112.5403,112.6038,13067.0
2021-11-23 10:10:00,124.27,124.52,124.23,124.34,12148.0,112.6128,112.8394,112.5766,112.6762,12148.0
2021-11-23 10:20:00,124.33,124.37,124.02,124.1,7472.0,112.6672,112.7034,112.3863,112.4588,7472.0
2021-11-23 10:30:00,124.01,124.13,123.73,123.84,13739.0,112.3772,112.4859,112.1235,112.2232,13739.0
2021-11-23 10:40:00,123.84,124.34,123.81,124.32,11389.0,112.2232,112.6762,112.196,112.6581,11389.0
2021-11-23 10:50:00,124.31,124.35,124.07,124.16,23359.0,112.6491,112.6853,112.4316,112.5131,23359.0
2021-11-23 11:00:00,124.18,124.46,124.06,124.38,28890.0,112.5313,112.785,112.4225,112.7125,28890.0
2021-11-23 11:10:00,124.39,124.74,124.33,124.71,19912.0,112.7216,113.0387,112.6672,113.0115,19912.0
2021-11-23 11:20:00,124.76,124.95,124.6,124.61,12534.0,113.0569,113.229,112.9119,112.9209,12534.0
2021-11-23 11:30:00,124.57,124.82,124.53,124.74,18598.0,112.8847,113.1112,112.8484,113.0387,18598.0
2021-11-23 11:40:00,124.72,124.79,124.53,124.77,17529.0,113.0206,113.084,112.8484,113.0659,17529.0
2021-11-23 11:50:00,124.74,124.79,124.3,124.58,24109.0,113.0387,113.084,112.64,112.8937,24109.0
2021-11-23 12:00:00,124.59,124.67,124.38,124.47,22603.0,112.9028,112.9753,112.7125,112.7941,22603.0
2021-11-23 12:10:00,124.47,124.53,124.22,124.5,26451.0,112.7941,112.8484,112.5675,112.8212,26451.0
2021-11-23 12:20:00,124.52,124.97,124.51,124.78,28133.0,112.8394,113.2472,112.8303,113.075,28133.0
2021-11-23 12:30:00,124.77,124.77,124.45,124.57,11729.0,113.0659,113.0659,112.7759,112.8847,11729.0
2021-11-23 12:40:00,124.57,124.63,124.42,124.61,14069.0,112.8847,112.939,112.7487,112.9209,14069.0
2021-11-23 12:50:00,124.62,125.23,124.58,124.85,57138.0,112.93,113.4828,112.8937,113.1384,57138.0
2021-11-23 13:00:00,124.87,124.99,124.77,124.94,18692.0,113.1565,113.2653,113.0659,113.22,18692.0
2021-11-23 13:10:00,124.92,125.03,124.88,124.93,9867.0,113.2018,113.3015,113.1656,113.2109,9867.0
2021-11-23 13:20:00,124.93,125.17,124.93,125.08,9217.0,113.2109,113.4284,113.2109,113.3468,9217.0
2021-11-23 13:30:00,125.11,125.12,124.95,124.96,8801.0,113.374,113.3831,113.229,113.2381,8801.0
2021-11-23 13:40:00,124.99,125.31,124.99,125.23,12056.0,113.2653,113.5553,113.2653,113.4828,12056.0
2021-11-23 13:50:00,125.25,125.4,125.22,125.3,9308.0,113.5009,113.6368,113.4737,113.5462,9308.0
2021-11-23 14:00:00,125.27,125.33,125.05,125.05,7626.0,113.519,113.5734,113.3196,113.3196,7626.0
2021-11-23 14:10:00,125.06,125.08,124.85,124.85,6395.0,113.3287,113.3468,113.1384,113.1384,6395.0
2021-11-23 14:20:00,124.87,125.04,124.83,125.04,9870.0,113.1565,113.3106,113.1203,113.3106,9870.0
2021-11-23 14:30:00,125.04,125.09,124.86,125.07,12472.0,113.3106,113.3559,113.1475,113.3378,12472.0
2021-11-23 14:40:00,125.04,125.49,125.04,125.48,13190.0,113.3106,113.7184,113.3106,113.7093,13190.0
2021-11-23 14:50:00,125.49,125.57,125.35,125.54,22121.0,113.7184,113.7909,113.5915,113.7637,22121.0
2021-11-23 15:00:00,125.51,125.55,125.42,125.5,26609.0,113.7365,113.7727,113.6549,113.7274,26609.0
2021-11-23 15:10:00,125.5,125.5,125.32,125.34,27922.0,113.7274,113.7274,113.5643,113.5824,27922.0
2021-11-23 15:20:00,125.33,125.53,125.31,125.5,29366.0,113.5734,113.7546,113.5553,113.7274,29366.0
2021-11-23 15:30:00,125.5,125.56,125.36,125.39,30897.0,113.7274,113.7818,113.6006,113.6278,30897.0
2021-11-23 15:40:00,125.4,125.5,125.32,125.5,49174.0,113.6368,113.7274,113.5643,113.7274,49174.0
2021-11-23 15:50:00,125.5,125.62,125.32,125.47,83430.0,113.7274,113.8362,113.5643,113.7002,83430.0
2021-11-24 09:30:00,124.89,125.65,124.83,125.5,29045.0,113.1747,113.8634,113.1203,113.7274,29045.0
2021-11-24 09:40:00,125.41,125.45,125.01,125.12,5627.0,113.6459,113.6821,113.2834,113.3831,5627.0
2021-11-24 09:50:00,125.08,125.11,124.56,124.97,12723.0,113.3468,113.374,112.8756,113.2472,12723.0
2021-11-24 10:00:00,124.97,125.32,124.96,125.14,14989.0,113.2472,113.5643,113.2381,113.4012,14989.0
2021-11-24 10:10:00,125.14,125.16,125.03,125.12,6533.0,113.4012,113.4193,113.3015,113.3831,6533.0
2021-11-24 10:20:00,125.1,125.4,124.96,125.38,28538.0,113.365,113.6368,113.2381,113.6187,28538.0
2021-11-24 10:30:00,125.38,125.46,125.14,125.32,17126.0,113.6187,113.6912,113.4012,113.5643,17126.0
2021-11-24 10:40:00,125.28,125.33,124.99,125.01,23757.0,113.5281,113.5734,113.2653,113.2834,23757.0
2021-11-24 10:50:00,125.08,125.17,124.89,124.9,9100.0,113.3468,113.4284,113.1747,113.1837,9100.0
2021-11-24 11:00:00,124.88,124.95,124.72,124.78,7250.0,113.1656,113.229,113.0206,113.075,7250.0
2021-11-24 11:10:00,124.74,124.98,124.74,124.83,9895.0,113.0387,113.2562,113.0387,113.1203,9895.0
2021-11-24 11:20:00,124.82,124.94,124.82,124.88,9176.0,113.1112,113.22,113.1112,113.1656,9176.0
2021-11-24 11:30:00,124.9,125.07,124.86,124.92,7848.0,113.1837,113.3378,113.1475,113.2018,7848.0
2021-11-24 11:40:00,124.93,124.95,124.82,124.9,9322.0,113.2109,113.229,113.1112,113.1837,9322.0
2021-11-24 11:50:00,124.92,124.93,124.77,124.78,7658.0,113.2018,113.2109,113.0659,113.075,7658.0
2021-11-24 12:00:00,124.77,124.94,124.74,124.92,8616.0,113.0659,113.22,113.0387,113.2018,8616.0
2021-11-24 12:10:00,124.97,125.18,124.97,125.04,11426.0,113.2472,113.4375,113.2472,113.3106,11426.0
2021-11-24 12:20:00,124.99,125.02,124.89,124.98,6865.0,113.2653,113.2925,113.1747,113.2562,6865.0
2021-11-24 12:30:00,124.96,125.21,124.96,125.2,11198.0,113.2381,113.4646,113.2381,113.4556,11198.0
2021-11-24 12:40:00,125.26,125.35,125.17,125.26,6791.0,113.5099,113.5915,113.4284,113.5099,6791.0
2021-11-24 12:50:00,125.29,125.31,125.22,125.27,8005.0,113.5371,113.5553,113.4737,113.519,8005.0
2021-11-24 13:00:00,125.21,125.27,125.12,125.26,6857.0,113.4646,113.519,113.3831,113.5099,6857.0
2021-11-24 13:10:00,125.25,125.31,125.24,125.26,4090.0,113.5009,113.5553,113.4918,113.5099,4090.0
2021-11-24 13:20:00,125.27,125.28,125.04,125.06,5772.0,113.519,113.5281,113.3106,113.3287,5772.0
2021-11-24 13:30:00,125.06,125.06,124.84,124.93,10027.0,113.3287,113.3287,113.1293,113.2109,10027.0
2021-11-24 13:40:00,124.89,124.93,124.73,124.88,13520.0,113.1747,113.2109,113.0297,113.1656,13520.0
2021-11-24 13:50:00,124.88,125.03,124.85,124.98,8319.0,113.1656,113.3015,113.1384,113.2562,8319.0
2021-11-24 14:00:00,124.98,125.14,124.8,124.82,12311.0,113.2562,113.4012,113.0931,113.1112,12311.0
2021-11-24 14:10:00,124.75,125.03,124.7,125.03,4871.0,113.0478,113.3015,113.0025,113.3015,4871.0
2021-11-24 14:20:00,124.99,125.01,124.9,124.92,4318.0,113.2653,113.2834,113.1837,113.2018,4318.0
2021-11-24 14:30:00,124.94,125.04,124.94,125.04,8259.0,113.22,113.3106,113.22,113.3106,8259.0
2021-11-24 14:40:00,125.02,125.27,124.97,125.2,4357.0,113.2925,113.519,113.2472,113.4556,4357.0
2021-11-24 14:50:00,125.25,125.35,125.15,125.17,6694.0,113.5009,113.5915,113.4103,113.4284,6694.0
2021-11-24 15:00:00,125.19,125.39,125.15,125.39,8496.0,113.4465,113.6278,113.4103,113.6278,8496.0
2021-11-24 15:10:00,125.37,125.37,125.31,125.37,4707.0,113.6096,113.6096,113.5553,113.6096,4707.0
2021-11-24 15:20:00,125.36,125.37,125.24,125.31,13528.0,113.6006,113.6096,113.4918,113.5553,13528.0
2021-11-24 15:30:00,125.31,125.33,125.16,125.26,16466.0,113.5553,113.5734,113.4193,113.5099,16466.0
2021-11-24 15:40:00,125.26,125.26,124.97,125.12,19935.0,113.5099,113.5099,113.2472,113.3831,19935.0
2021-11-24 15:50:00,125.14,125.61,125.03,125.08,121483.0,113.4012,113.8271,113.3015,113.3468,121483.0
2021-11-26 09:30:00,124.32,125.1,124.32,124.95,28498.0,112.6581,113.365,112.6581,113.229,28498.0
2021-11-26 09:40:00,125.0,125.18,124.34,124.39,14456.0,113.2743,113.4375,112.6762,112.7216,14456.0
2021-11-26 09:50:00,124.31,124.72,124.17,124.29,9251.0,112.6491,113.0206,112.5222,112.6309,9251.0
2021-11-26 10:00:00,124.17,124.2,123.82,124.0,10470.0,112.5222,112.5494,112.205,112.3681,10470.0
2021-11-26 10:10:00,123.98,123.98,123.32,123.65,10745.0,112.35,112.35,111.7519,112.051,10745.0
2021-11-26 10:20:00,123.74,124.12,123.73,124.04,6576.0,112.1325,112.4769,112.1235,112.4044,6576.0
2021-11-26 10:30:00,124.05,124.47,123.97,124.43,9062.0,112.4135,112.7941,112.341,112.7578,9062.0
2021-11-26 10:40:00,124.49,124.55,124.31,124.49,10931.0,112.8122,112.8666,112.6491,112.8122,10931.0
2021-11-26 10:50:00,124.51,124.51,123.98,124.3,10942.0,112.8303,112.8303,112.35,112.64,10942.0
2021-11-26 11:00:00,124.22,124.23,123.9,123.95,10631.0,112.5675,112.5766,112.2775,112.3228,10631.0
2021-11-26 11:10:00,123.98,123.98,123.64,123.73,8761.0,112.35,112.35,112.0419,112.1235,8761.0
2021-11-26 11:20:00,123.8,123.89,123.74,123.81,7215.0,112.1869,112.2685,112.1325,112.196,7215.0
2021-11-26 11:30:00,123.83,123.83,123.3,123.44,9254.0,112.2141,112.2141,111.7338,111.8607,9254.0
2021-11-26 11:40:00,123.52,123.62,123.33,123.49,7443.0,111.9332,112.0238,111.761,111.906,7443.0
2021-11-26 11:50:00,123.5,123.5,122.71,122.76,16081.0,111.915,111.915,111.1992,111.2445,16081.0
2021-11-26 12:00:00,122.79,122.89,122.47,122.85,14231.0,111.2716,111.3623,110.9817,111.326,14231.0
2021-11-26 12:10:00,122.89,122.99,122.74,122.79,10898.0,111.3623,111.4529,111.2263,111.2716,10898.0
2021-11-26 12:20:00,122.81,123.22,122.8,123.18,10560.0,111.2898,111.6613,111.2807,111.6251,10560.0
2021-11-26 12:30:00,123.21,123.54,123.18,123.5,12324.0,111.6522,111.9513,111.6251,111.915,12324.0
2021-11-26 12:40:00,123.45,123.5,122.76,122.76,14553.0,111.8697,111.915,111.2445,111.2445,14553.0
2021-11-26 12:50:00,122.73,122.74,122.18,122.44,152646.0,111.2173,111.2263,110.7189,110.9545,152646.0
2021-11-29 09:30:00,123.71,123.71,122.92,123.01,41034.0,112.1053,112.1053,111.3895,111.471,41034.0
2021-11-29 09:40:00,123.14,123.86,123.07,123.79,24988.0,111.5888,112.2413,111.5254,112.1778,24988.0
2021-11-29 09:50:00,123.56,123.62,123.19,123.42,16962.0,111.9694,112.0238,111.6341,111.8426,16962.0
2021-11-29 10:00:00,123.46,123.94,123.22,123.88,25681.0,111.8788,112.3138,111.6613,112.2594,25681.0
2021-11-29 10:10:00,123.85,124.23,123.6,124.22,32703.0,112.2322,112.5766,112.0057,112.5675,32703.0
2021-11-29 10:20:00,124.19,124.35,123.79,123.83,17760.0,112.5403,112.6853,112.1778,112.2141,17760.0
2021-11-29 10:30:00,123.81,123.92,123.76,123.89,10527.0,112.196,112.2956,112.1507,112.2685,10527.0
2021-11-29 10:40:00,123.89,123.93,123.73,123.79,8612.0,112.2685,112.3047,112.1235,112.1778,8612.0
2021-11-29 10:50:00,123.83,124.02,123.73,123.86,10679.0,112.2141,112.3863,112.1235,112.2413,10679.0
2021-11-29 11:00:00,123.83,124.24,123.83,124.24,13220.0,112.2141,112.5856,112.2141,112.5856,13220.0
2021-11-29 11:10:00,124.24,124.44,124.19,124.21,12428.0,112.5856,112.7669,112.5403,112.5584,12428.0
2021-11-29 11:20:00,124.25,124.31,124.04,124.05,13178.0,112.5947,112.6491,112.4044,112.4135,13178.0
2021-11-29 11:30:00,124.05,124.39,124.04,124.32,21207.0,112.4135,112.7216,112.4044,112.6581,21207.0
2021-11-29 11:40:00,124.34,124.37,124.16,124.19,13665.0,112.6762,112.7034,112.5131,112.5403,13665.0
2021-11-29 11:50:00,124.18,124.23,124.09,124.12,14909.0,112.5313,112.5766,112.4497,112.4769,14909.0
2021-11-29 12:00:00,124.07,124.23,123.97,124.09,24010.0,112.4316,112.5766,112.341,112.4497,24010.0
2021-11-29 12:10:00,124.08,124.26,124.02,124.26,25800.0,112.4406,112.6038,112.3863,112.6038,25800.0
2021-11-29 12:20:00,124.24,124.33,124.03,124.03,22562.0,112.5856,112.6672,112.3953,112.3953,22562.0
2021-11-29 12:30:00,124.07,124.17,124.04,124.07,30224.0,112.4316,112.5222,112.4044,112.4316,30224.0
2021-11-29 12:40:00,124.08,124.12,124.03,124.07,18012.0,112.4406,112.4769,112.3953,112.4316,18012.0
2021-11-29 12:50:00,124.07,124.11,123.91,123.96,17876.0,112.4316,112.4678,112.2866,112.3319,17876.0
2021-11-29 13:00:00,123.95,124.14,123.95,124.11,12788.0,112.3228,112.495,112.3228,112.4678,12788.0
2021-11-29 13:10:00,124.12,124.12,123.96,124.0,11288.0,112.4769,112.4769,112.3319,112.3681,11288.0
2021-11-29 13:20:00,123.96,123.98,123.77,123.77,11447.0,112.3319,112.35,112.1597,112.1597,11447.0
2021-11-29 13:30:00,123.79,124.08,123.79,123.92,18757.0,112.1778,112.4406,112.1778,112.2956,18757.0
2021-11-29 13:40:00,123.92,123.93,123.81,123.92,6378.0,112.2956,112.3047,112.196,112.2956,6378.0
2021-11-29 13:50:00,123.9,123.96,123.83,123.96,8658.0,112.2775,112.3319,112.2141,112.3319,8658.0
2021-11-29 14:00:00,123.95,124.07,123.84,124.07,8920.0,112.3228,112.4316,112.2232,112.4316,8920.0
2021-11-29 14:10:00,124.11,124.15,123.97,123.98,6589.0,112.4678,112.5041,112.341,112.35,6589.0
2021-11-29 14:20:00,123.97,124.02,123.92,123.99,10337.0,112.341,112.3863,112.2956,112.3591,10337.0
2021-11-29 14:30:00,124.01,124.08,123.93,123.99,8446.0,112.3772,112.4406,112.3047,112.3591,8446.0
2021-11-29 14:40:00,123.97,124.01,123.9,123.99,6175.0,112.341,112.3772,112.2775,112.3591,6175.0
2021-11-29 14:50:00,123.96,124.07,123.95,123.95,17473.0,112.3319,112.4316,112.3228,112.3228,17473.0
2021-11-29 15:00:00,123.97,124.02,123.91,123.93,20211.0,112.341,112.3863,112.2866,112.3047,20211.0
2021-11-29 15:10:00,123.92,124.22,123.92,124.1,38724.0,112.2956,112.5675,112.2956,112.4588,38724.0
2021-11-29 15:20:00,124.1,124.25,124.1,124.23,17420.0,112.4588,112.5947,112.4588,112.5766,17420.0
2021-11-29 15:30:00,124.22,124.34,124.12,124.34,22193.0,112.5675,112.6762,112.4769,112.6762,22193.0
2021-11-29 15:40:00,124.34,124.35,124.14,124.22,31250.0,112.6762,112.6853,112.495,112.5675,31250.0
2021-11-29 15:50:00,124.22,124.22,123.67,123.71,120185.0,112.5675,112.5675,112.0691,112.1053,120185.0
2021-11-30 09:30:00,123.88,124.13,122.69,122.92,27199.0,112.2594,112.4859,111.181,111.3895,27199.0
2021-11-30 09:40:00,122.97,123.28,122.63,122.7,11994.0,111.4348,111.7157,111.1267,111.1901,11994.0
2021-11-30 09:50:00,122.61,123.23,122.57,123.06,10178.0,111.1085,111.6704,111.0723,111.5163,10178.0
2021-11-30 10:00:00,123.04,123.13,122.7,122.86,19387.0,111.4982,111.5798,111.1901,111.3351,19387.0
2021-11-30 10:10:00,122.87,122.95,122.43,122.46,7895.0,111.3441,111.4166,110.9454,110.9726,7895.0
2021-11-30 10:20:00,122.42,122.44,122.09,122.18,11822.0,110.9364,110.9545,110.6373,110.7189,11822.0
2021-11-30 10:30:00,122.21,122.49,121.9,122.15,22283.0,110.7461,110.9998,110.4651,110.6917,22283.0
2021-11-30 10:40:00,122.16,122.36,121.81,121.85,6410.0,110.7007,110.882,110.3836,110.4198,6410.0
2021-11-30 10:50:00,121.79,121.91,121.05,121.27,18909.0,110.3655,110.4742,109.6949,109.8942,18909.0
2021-11-30 11:00:00,121.18,121.4,121.05,121.05,14804.0,109.8127,110.012,109.6949,109.6949,14804.0
2021-11-30 11:10:00,121.06,121.62,120.93,121.36,17424.0,109.7039,110.2114,109.5861,109.9758,17424.0
2021-11-30 11:20:00,121.4,121.54,121.33,121.5,17976.0,110.012,110.1389,109.9486,110.1027,17976.0
2021-11-30 11:30:00,121.46,121.54,121.08,121.12,19568.0,110.0664,110.1389,109.7221,109.7583,19568.0
2021-11-30 11:40:00,121.12,121.12,120.66,120.91,17735.0,109.7583,109.7583,109.3415,109.568,17735.0
2021-11-30 11:50:00,121.02,121.12,120.7,121.12,11745.0,109.6677,109.7583,109.3777,109.7583,11745.0
2021-11-30 12:00:00,121.09,121.14,120.91,121.14,9271.0,109.7311,109.7764,109.568,109.7764,9271.0
2021-11-30 12:10:00,121.16,121.39,121.11,121.32,14610.0,109.7946,110.003,109.7492,109.9395,14610.0
2021-11-30 12:20:00,121.38,121.52,121.17,121.42,11990.0,109.9939,110.1208,109.8036,110.0302,11990.0
2021-11-30 12:30:00,121.39,121.5,121.17,121.23,10972.0,110.003,110.1027,109.8036,109.858,10972.0
2021-11-30 12:40:00,121.26,121.35,121.1,121.13,7844.0,109.8852,109.9667,109.7402,109.7674,7844.0
2021-11-30 12:50:00,121.15,121.32,121.07,121.15,6115.0,109.7855,109.9395,109.713,109.7855,6115.0
2021-11-30 13:00:00,121.17,121.41,121.08,121.4,11990.0,109.8036,110.0211,109.7221,110.012,11990.0
2021-11-30 13:10:00,121.38,121.43,121.29,121.32,13597.0,109.9939,110.0392,109.9124,109.9395,13597.0
2021-11-30 13:20:00,121.32,121.55,121.32,121.53,11584.0,109.9395,110.148,109.9395,110.1298,11584.0
2021-11-30 13:30:00,121.54,121.71,121.53,121.71,6932.0,110.1389,110.293,110.1298,110.293,6932.0
2021-11-30 13:40:00,121.7,121.7,121.52,121.53,7971.0,110.2839,110.2839,110.1208,110.1298,7971.0
2021-11-30 13:50:00,121.53,121.71,121.53,121.69,7790.0,110.1298,110.293,110.1298,110.2748,7790.0
2021-11-30 14:00:00,121.69,121.87,121.69,121.84,8869.0,110.2748,110.4379,110.2748,110.4108,8869.0
2021-11-30 14:10:00,121.82,121.84,121.72,121.75,10377.0,110.3926,110.4108,110.302,110.3292,10377.0
2021-11-30 14:20:00,121.76,121.77,121.59,121.59,12450.0,110.3383,110.3473,110.1842,110.1842,12450.0
2021-11-30 14:30:00,121.58,121.72,121.51,121.57,7751.0,110.1752,110.302,110.1117,110.1661,7751.0
2021-11-30 14:40:00,121.56,121.61,121.25,121.25,7187.0,110.157,110.2023,109.8761,109.8761,7187.0
2021-11-30 14:50:00,121.25,121.26,120.96,120.99,12708.0,109.8761,109.8852,109.6133,109.6405,12708.0
2021-11-30 15:00:00,120.96,120.97,120.4,120.4,14132.0,109.6133,109.6224,109.1058,109.1058,14132.0
2021-11-30 15:10:00,120.44,120.52,120.33,120.48,14130.0,109.1421,109.2146,109.0424,109.1783,14130.0
2021-11-30 15:20:00,120.47,120.54,120.25,120.3,17299.0,109.1693,109.2327,108.9699,109.0152,17299.0
2021-11-30 15:30:00,120.27,120.55,120.27,120.37,33979.0,108.988,109.2418,108.988,109.0787,33979.0
2021-11-30 15:40:00,120.3,120.34,120.09,120.1,45401.0,109.0152,109.0515,108.8249,108.834,45401.0
2021-11-30 15:50:00,120.09,120.1,118.29,119.2,474167.0,108.8249,108.834,107.1938,108.0184,474167.0
2021-12-01 09:30:00,120.74,121.48,118.98,119.06,69242.0,109.4139,110.0845,107.819,107.8915,69242.0
2021-12-01 09:40:00,119.09,119.79,118.92,119.32,20311.0,107.9187,108.5531,107.7647,108.1272,20311.0
2021-12-01 09:50:00,119.32,119.63,118.99,119.38,20291.0,108.1272,108.4081,107.8281,108.1815,20291.0
2021-12-01 10:00:00,119.43,119.95,119.43,119.95,16753.0,108.2268,108.6981,108.2268,108.6981,16753.0
2021-12-01 10:10:00,119.97,120.36,119.74,120.36,12168.0,108.7162,109.0696,108.5078,109.0696,12168.0
2021-12-01 10:20:00,120.4,120.54,119.91,119.91,21353.0,109.1058,109.2327,108.6618,108.6618,21353.0
2021-12-01 10:30:00,119.97,120.09,119.62,119.62,18709.0,108.7162,108.8249,108.399,108.399,18709.0
2021-12-01 10:40:00,119.57,120.16,119.36,120.16,15920.0,108.3537,108.8884,108.1634,108.8884,15920.0
2021-12-01 10:50:00,120.12,120.32,120.07,120.28,10725.0,108.8521,109.0333,108.8068,108.9971,10725.0
2021-12-01 11:00:00,120.28,120.5,120.25,120.42,14099.0,108.9971,109.1965,108.9699,109.124,14099.0
2021-12-01 11:10:00,120.5,120.93,120.44,120.89,19295.0,109.1965,109.5861,109.1421,109.5499,19295.0
2021-12-01 11:20:00,120.94,121.02,120.8,120.84,44697.0,109.5952,109.6677,109.4683,109.5046,44697.0
2021-12-01 11:30:00,120.85,121.08,120.54,120.84,42070.0,109.5136,109.7221,109.2327,109.5046,42070.0
2021-12-01 11:40:00,120.83,120.98,120.58,120.77,39282.0,109.4955,109.6314,109.269,109.4411,39282.0
2021-12-01 11:50:00,120.79,120.9,120.67,120.8,21643.0,109.4593,109.5589,109.3505,109.4683,21643.0
2021-12-01 12:00:00,120.8,121.14,120.76,121.09,58065.0,109.4683,109.7764,109.4321,109.7311,58065.0
2021-12-01 12:10:00,121.15,121.23,121.08,121.16,16272.0,109.7855,109.858,109.7221,109.7946,16272.0
2021-12-01 12:20:00,121.18,121.21,120.96,120.96,14945.0,109.8127,109.8399,109.6133,109.6133,14945.0
2021-12-01 12:30:00,120.98,120.99,120.8,120.98,16670.0,109.6314,109.6405,109.4683,109.6314,16670.0
2021-12-01 12:40:00,120.98,121.0,120.85,120.9,11887.0,109.6314,109.6496,109.5136,109.5589,11887.0
2021-12-01 12:50:00,120.88,120.91,120.59,120.61,26276.0,109.5408,109.568,109.278,109.2961,26276.0
2021-12-01 13:00:00,120.58,120.82,120.44,120.63,18545.0,109.269,109.4864,109.1421,109.3143,18545.0
2021-12-01 13:10:00,120.64,120.84,120.56,120.56,11607.0,109.3233,109.5046,109.2508,109.2508,11607.0
2021-12-01 13:20:00,120.61,120.84,120.53,120.72,9321.0,109.2961,109.5046,109.2236,109.3958,9321.0
2021-12-01 13:30:00,120.76,120.79,120.63,120.65,16524.0,109.4321,109.4593,109.3143,109.3324,16524.0
2021-12-01 13:40:00,120.66,120.7,120.05,120.1,13411.0,109.3415,109.3777,108.7887,108.834,13411.0
2021-12-01 13:50:00,120.11,120.47,120.1,120.35,10595.0,108.843,109.1693,108.834,109.0605,10595.0
2021-12-01 14:00:00,120.25,120.54,120.24,120.3,14810.0,108.9699,109.2327,108.9609,109.0152,14810.0
2021-12-01 14:10:00,120.25,120.28,120.0,120.07,10399.0,108.9699,108.9971,108.7434,108.8068,10399.0
2021-12-01 14:20:00,120.09,120.65,120.07,120.64,8483.0,108.8249,109.3324,108.8068,109.3233,8483.0
2021-12-01 14:30:00,120.64,120.79,120.33,120.5,31630.0,109.3233,109.4593,109.0424,109.1965,31630.0
2021-12-01 14:40:00,120.44,120.55,120.35,120.36,7132.0,109.1421,109.2418,109.0605,109.0696,7132.0
2021-12-01 14:50:00,120.4,120.4,120.16,120.25,12438.0,109.1058,109.1058,108.8884,108.9699,12438.0
2021-12-01 15:00:00,120.26,120.36,119.79,119.8,14508.0,108.979,109.0696,108.5531,108.5621,14508.0
2021-12-01 15:10:00,119.75,119.92,119.61,119.66,12247.0,108.5168,108.6709,108.3899,108.4353,12247.0
2021-12-01 15:20:00,119.62,119.64,119.11,119.11,32861.0,108.399,108.4171,107.9369,107.9369,32861.0
2021-12-01 15:30:00,119.06,119.13,118.71,119.09,36037.0,107.8915,107.955,107.5744,107.9187,36037.0
2021-12-01 15:40:00,119.08,119.3,118.78,118.86,33008.0,107.9097,108.109,107.6378,107.7103,33008.0
2021-12-01 15:50:00,118.83,118.85,117.76,117.89,197857.0,107.6831,107.7012,106.7135,106.8313,197857.0
2021-12-02 09:30:00,118.54,119.26,118.38,118.88,43587.0,107.4203,108.0728,107.2753,107.7284,43587.0
2021-12-02 09:40:00,118.87,119.38,118.59,119.16,13703.0,107.7194,108.1815,107.4656,107.9822,13703.0
2021-12-02 09:50:00,119.27,120.21,119.18,120.08,19470.0,108.0818,108.9337,108.0003,108.8159,19470.0
2021-12-02 10:00:00,119.99,120.68,119.93,120.59,20375.0,108.7343,109.3596,108.6799,109.278,20375.0
2021-12-02 10:10:00,120.59,120.84,120.44,120.78,10880.0,109.278,109.5046,109.1421,109.4502,10880.0
2021-12-02 10:20:00,120.81,121.0,120.62,120.82,10844.0,109.4774,109.6496,109.3052,109.4864,10844.0
2021-12-02 10:30:00,120.92,120.94,120.22,120.23,11047.0,109.5771,109.5952,108.9427,108.9518,11047.0
2021-12-02 10:40:00,120.31,120.64,120.12,120.53,11180.0,109.0243,109.3233,108.8521,109.2236,11180.0
2021-12-02 10:50:00,120.56,120.66,119.75,120.38,13042.0,109.2508,109.3415,108.5168,109.0877,13042.0
2021-12-02 11:00:00,120.43,120.85,120.25,120.65,15060.0,109.133,109.5136,108.9699,109.3324,15060.0
2021-12-02 11:10:00,120.63,120.77,120.44,120.59,24805.0,109.3143,109.4411,109.1421,109.278,24805.0
2021-12-02 11:20:00,120.69,120.77,120.49,120.58,8332.0,109.3686,109.4411,109.1874,109.269,8332.0
2021-12-02 11:30:00,120.59,120.66,120.16,120.53,6273.0,109.278,109.3415,108.8884,109.2236,6273.0
2021-12-02 11:40:00,120.58,120.78,120.38,120.58,11021.0,109.269,109.4502,109.0877,109.269,11021.0
2021-12-02 11:50:00,120.56,120.81,120.47,120.81,10259.0,109.2508,109.4774,109.1693,109.4774,10259.0
2021-12-02 12:00:00,120.71,121.21,120.69,121.11,10752.0,109.3868,109.8399,109.3686,109.7492,10752.0
2021-12-02 12:10:00,121.19,121.19,120.9,120.91,10232.0,109.8217,109.8217,109.5589,109.568,10232.0
2021-12-02 12:20:00,120.95,121.07,120.79,121.07,11064.0,109.6042,109.713,109.4593,109.713,11064.0
2021-12-02 12:30:00,121.05,121.13,120.8,120.91,12249.0,109.6949,109.7674,109.4683,109.568,12249.0
2021-12-02 12:40:00,120.91,120.99,120.59,120.89,27587.0,109.568,109.6405,109.278,109.5499,27587.0
2021-12-02 12:50:00,120.87,120.92,120.64,120.74,11901.0,109.5318,109.5771,109.3233,109.4139,11901.0
2021-12-02 13:00:00,120.72,120.93,120.49,120.74,12015.0,109.3958,109.5861,109.1874,109.4139,12015.0
2021-12-02 13:10:00,120.76,121.14,120.7,121.13,6635.0,109.4321,109.7764,109.3777,109.7674,6635.0
2021-12-02 13:20:00,121.18,121.18,120.78,120.78,9640.0,109.8127,109.8127,109.4502,109.4502,9640.0
2021-12-02 13:30:00,120.84,121.09,120.77,121.06,5009.0,109.5046,109.7311,109.4411,109.7039,5009.0
2021-12-02 13:40:00,121.02,121.1,120.84,120.91,7665.0,109.6677,109.7402,109.5046,109.568,7665.0
2021-12-02 13:50:00,120.87,121.21,120.79,121.21,7066.0,109.5318,109.8399,109.4593,109.8399,7066.0
2021-12-02 14:00:00,121.21,121.23,121.0,121.11,5665.0,109.8399,109.858,109.6496,109.7492,5665.0
2021-12-02 14:10:00,121.16,121.21,121.05,121.11,7140.0,109.7946,109.8399,109.6949,109.7492,7140.0
2021-12-02 14:20:00,121.12,121.35,121.08,121.28,9839.0,109.7583,109.9667,109.7221,109.9033,9839.0
2021-12-02 14:30:00,121.23,121.32,121.07,121.14,9140.0,109.858,109.9395,109.713,109.7764,9140.0
2021-12-02 14:40:00,121.19,121.26,121.01,121.09,11180.0,109.8217,109.8852,109.6586,109.7311,11180.0
2021-12-02 14:50:00,121.14,121.2,120.97,121.07,7878.0,109.7764,109.8308,109.6224,109.713,7878.0
2021-12-02 15:00:00,121.07,121.2,121.01,121.03,5857.0,109.713,109.8308,109.6586,109.6767,5857.0
2021-12-02 15:10:00,121.01,121.12,120.86,121.0,14611.0,109.6586,109.7583,109.5227,109.6496,14611.0
2021-12-02 15:20:00,120.95,121.03,120.88,120.99,7420.0,109.6042,109.6767,109.5408,109.6405,7420.0
2021-12-02 15:30:00,121.0,121.31,120.99,121.31,13987.0,109.6496,109.9305,109.6405,109.9305,13987.0
2021-12-02 15:40:00,121.27,121.34,121.0,121.18,24091.0,109.8942,109.9577,109.6496,109.8127,24091.0
2021-12-02 15:50:00,121.15,121.15,120.37,120.65,109029.0,109.7855,109.7855,109.0787,109.3324,109029.0
2021-12-03 09:30:00,120.74,121.29,120.04,120.72,36359.0,109.4139,109.9124,108.7796,109.3958,36359.0
2021-12-03 09:40:00,120.81,120.88,120.33,120.33,19861.0,109.4774,109.5408,109.0424,109.0424,19861.0
2021-12-03 09:50:00,120.4,120.63,120.22,120.63,19086.0,109.1058,109.3143,108.9427,109.3143,19086.0
2021-12-03 10:00:00,120.51,120.69,120.18,120.18,20405.0,109.2055,109.3686,108.9065,108.9065,20405.0
2021-12-03 10:10:00,120.19,120.29,119.59,119.72,12878.0,108.9155,109.0062,108.3718,108.4896,12878.0
2021-12-03 10:20:00,119.69,120.15,119.43,120.08,12048.0,108.4624,108.8793,108.2268,108.8159,12048.0
2021-12-03 10:30:00,120.0,120.08,119.62,119.84,12278.0,108.7434,108.8159,108.399,108.5984,12278.0
2021-12-03 10:40:00,119.87,119.88,119.25,119.29,8907.0,108.6256,108.6346,108.0637,108.1,8907.0
2021-12-03 10:50:00,119.29,119.39,119.11,119.27,7969.0,108.1,108.1906,107.9369,108.0818,7969.0
2021-12-03 11:00:00,119.25,119.5,118.93,119.15,14986.0,108.0637,108.2903,107.7737,107.9731,14986.0
2021-12-03 11:10:00,119.27,119.79,119.13,119.6,8309.0,108.0818,108.5531,107.955,108.3809,8309.0
2021-12-03 11:20:00,119.57,120.18,119.48,120.06,9738.0,108.3537,108.9065,108.2721,108.7977,9738.0
2021-12-03 11:30:00,120.09,120.21,119.75,119.98,11444.0,108.8249,108.9337,108.5168,108.7252,11444.0
2021-12-03 11:40:00,120.08,120.19,119.63,119.88,8936.0,108.8159,108.9155,108.4081,108.6346,8936.0
2021-12-03 11:50:00,119.88,119.93,119.63,119.71,8272.0,108.6346,108.6799,108.4081,108.4806,8272.0
2021-12-03 12:00:00,119.78,119.95,119.63,119.93,6057.0,108.544,108.6981,108.4081,108.6799,6057.0
2021-12-03 12:10:00,119.88,120.18,119.82,120.15,7361.0,108.6346,108.9065,108.5802,108.8793,7361.0
2021-12-03 12:20:00,120.11,120.42,120.11,120.35,4197.0,108.843,109.124,108.843,109.0605,4197.0
2021-12-03 12:30:00,120.28,120.45,120.07,120.39,6332.0,108.9971,109.1512,108.8068,109.0968,6332.0
2021-12-03 12:40:00,120.36,120.36,119.87,119.92,6493.0,109.0696,109.0696,108.6256,108.6709,6493.0
2021-12-03 12:50:00,119.92,119.99,119.6,119.72,6770.0,108.6709,108.7343,108.3809,108.4896,6770.0
2021-12-03 13:00:00,119.69,119.91,119.58,119.91,7870.0,108.4624,108.6618,108.3628,108.6618,7870.0
2021-12-03 13:10:00,119.86,119.89,119.56,119.72,11689.0,108.6165,108.6437,108.3446,108.4896,11689.0
2021-12-03 13:20:00,119.79,119.79,119.41,119.43,8147.0,108.5531,108.5531,108.2087,108.2268,8147.0
2021-12-03 13:30:00,119.43,119.43,119.18,119.19,7095.0,108.2268,108.2268,108.0003,108.0093,7095.0
2021-12-03 13:40:00,119.21,119.33,119.13,119.23,10309.0,108.0275,108.1362,107.955,108.0456,10309.0
2021-12-03 13:50:00,119.26,119.48,119.22,119.3,7338.0,108.0728,108.2721,108.0365,108.109,7338.0
2021-12-03 14:00:00,119.32,119.45,119.16,119.33,5718.0,108.1272,108.245,107.9822,108.1362,5718.0
2021-12-03 14:10:00,119.36,119.44,119.08,119.08,8238.0,108.1634,108.2359,107.9097,107.9097,8238.0
2021-12-03 14:20:00,119.0,119.31,118.93,119.27,6871.0,107.8372,108.1181,107.7737,108.0818,6871.0
2021-12-03 14:30:00,119.21,119.3,119.1,119.11,13220.0,108.0275,108.109,107.9278,107.9369,13220.0
2021-12-03 14:40:00,119.23,119.49,119.19,119.29,9102.0,108.0456,108.2812,108.0093,108.1,9102.0
2021-12-03 14:50:00,119.26,119.33,119.03,119.03,10305.0,108.0728,108.1362,107.8644,107.8644,10305.0
2021-12-03 15:00:00,119.03,119.17,118.7,118.9,29796.0,107.8644,107.9912,107.5653,107.7466,29796.0
2021-12-03 15:10:00,118.93,119.14,118.9,118.98,19219.0,107.7737,107.964,107.7466,107.819,19219.0
2021-12-03 15:20:00,119.02,119.39,119.02,119.24,19358.0,107.8553,108.1906,107.8553,108.0547,19358.0
2021-12-03 15:30:00,119.23,119.67,119.22,119.26,13086.0,108.0456,108.4443,108.0365,108.0728,13086.0
2021-12-03 15:40:00,119.27,119.29,118.93,119.16,25517.0,108.0818,108.1,107.7737,107.9822,25517.0
2021-12-03 15:50:00,119.17,119.93,119.01,119.86,95065.0,107.9912,108.6799,107.8462,108.6165,95065.0
2021-12-06 09:30:00,120.99,121.32,120.55,121.29,23534.0,109.6405,109.9395,109.2418,109.9124,23534.0
2021-12-06 09:40:00,121.4,121.4,120.94,121.02,21154.0,110.012,110.012,109.5952,109.6677,21154.0
2021-12-06 09:50:00,120.95,121.07,120.56,120.85,18647.0,109.6042,109.713,109.2508,109.5136,18647.0
2021-12-06 10:00:00,120.92,121.0,120.63,120.97,14798.0,109.5771,109.6496,109.3143,109.6224,14798.0
2021-12-06 10:10:00,120.98,121.92,120.97,121.74,13044.0,109.6314,110.4833,109.6224,110.3201,13044.0
2021-12-06 10:20:00,121.77,121.89,121.54,121.89,6757.0,110.3473,110.4561,110.1389,110.4561,6757.0
2021-12-06 10:30:00,121.86,121.87,121.36,121.56,12535.0,110.4289,110.4379,109.9758,110.157,12535.0
2021-12-06 10:40:00,121.48,121.59,121.16,121.23,6321.0,110.0845,110.1842,109.7946,109.858,6321.0
2021-12-06 10:50:00,121.2,121.58,121.2,121.57,6815.0,109.8308,110.1752,109.8308,110.1661,6815.0
2021-12-06 11:00:00,121.59,121.6,121.32,121.44,14133.0,110.1842,110.1933,109.9395,110.0483,14133.0
2021-12-06 11:10:00,121.47,121.49,120.95,121.19,9228.0,110.0755,110.0936,109.6042,109.8217,9228.0
2021-12-06 11:20:00,121.21,121.25,121.03,121.2,9934.0,109.8399,109.8761,109.6767,109.8308,9934.0
2021-12-06 11:30:00,121.18,121.29,120.93,121.04,6059.0,109.8127,109.9124,109.5861,109.6858,6059.0
2021-12-06 11:40:00,121.03,121.12,120.76,120.76,7590.0,109.6767,109.7583,109.4321,109.4321,7590.0
2021-12-06 11:50:00,120.79,120.94,120.75,120.91,17583.0,109.4593,109.5952,109.423,109.568,17583.0
2021-12-06 12:00:00,120.92,121.22,120.9,121.21,7220.0,109.5771,109.8489,109.5589,109.8399,7220.0
2021-12-06 12:10:00,121.22,121.45,121.18,121.45,7362.0,109.8489,110.0573,109.8127,110.0573,7362.0
2021-12-06 12:20:00,121.42,121.7,121.39,121.59,3634.0,110.0302,110.2839,110.003,110.1842,3634.0
2021-12-06 12:30:00,121.58,121.6,121.4,121.4,3406.0,110.1752,110.1933,110.012,110.012,3406.0
2021-12-06 12:40:00,121.45,121.61,121.43,121.59,2429.0,110.0573,110.2023,110.0392,110.1842,2429.0
2021-12-06 12:50:00,121.58,121.69,121.51,121.69,6747.0,110.1752,110.2748,110.1117,110.2748,6747.0
2021-12-06 13:00:00,121.7,121.75,121.5,121.52,7199.0,110.2839,110.3292,110.1027,110.1208,7199.0
2021-12-06 13:10:00,121.58,121.88,121.49,121.88,4623.0,110.1752,110.447,110.0936,110.447,4623.0
2021-12-06 13:20:00,121.89,122.22,121.85,122.19,15159.0,110.4561,110.7551,110.4198,110.7279,15159.0
2021-12-06 13:30:00,122.22,122.23,121.97,122.0,12002.0,110.7551,110.7642,110.5286,110.5558,12002.0
2021-12-06 13:40:00,122.05,122.05,121.89,121.95,8786.0,110.6011,110.6011,110.4561,110.5104,8786.0
2021-12-06 13:50:00,121.99,122.25,121.99,122.13,5601.0,110.5467,110.7823,110.5467,110.6736,5601.0
2021-12-06 14:00:00,122.19,122.24,122.04,122.04,6366.0,110.7279,110.7732,110.592,110.592,6366.0
2021-12-06 14:10:00,122.05,122.13,121.98,121.98,5140.0,110.6011,110.6736,110.5376,110.5376,5140.0
2021-12-06 14:20:00,121.96,121.98,121.88,121.91,5005.0,110.5195,110.5376,110.447,110.4742,5005.0
2021-12-06 14:30:00,121.94,122.1,121.94,121.99,5238.0,110.5014,110.6464,110.5014,110.5467,5238.0
2021-12-06 14:40:00,121.99,122.02,121.71,121.77,6068.0,110.5467,110.5739,110.293,110.3473,6068.0
2021-12-06 14:50:00,121.7,121.86,121.69,121.83,7790.0,110.2839,110.4289,110.2748,110.4017,7790.0
2021-12-06 15:00:00,121.85,122.09,121.81,121.87,16349.0,110.4198,110.6373,110.3836,110.4379,16349.0
2021-12-06 15:10:00,121.83,122.07,121.75,122.06,14179.0,110.4017,110.6192,110.3292,110.6101,14179.0
2021-12-06 15:20:00,122.07,122.07,121.78,121.85,8823.0,110.6192,110.6192,110.3564,110.4198,8823.0
2021-12-06 15:30:00,121.98,122.0,121.79,121.89,18167.0,110.5376,110.5558,110.3655,110.4561,18167.0
2021-12-06 15:40:00,121.89,122.18,121.84,122.0,25876.0,110.4561,110.7189,110.4108,110.5558,25876.0
2021-12-06 15:50:00,122.0,122.25,121.8,121.91,80267.0,110.5558,110.7823,110.3745,110.4742,80267.0
2021-12-07 09:30:00,122.5,123.35,122.5,122.87,19403.0,111.0089,111.7791,111.0089,111.3441,19403.0
2021-12-07 09:40:00,122.99,123.58,122.89,123.57,8041.0,111.4529,111.9875,111.3623,111.9785,8041.0
2021-12-07 09:50:00,123.56,123.67,123.43,123.58,3925.0,111.9694,112.0691,111.8516,111.9875,3925.0
2021-12-07 10:00:00,123.72,123.89,123.33,123.37,9447.0,112.1144,112.2685,111.761,111.7972,9447.0
2021-12-07 10:10:00,123.36,123.46,123.18,123.39,7434.0,111.7882,111.8788,111.6251,111.8154,7434.0
2021-12-07 10:20:00,123.36,123.65,123.32,123.32,10261.0,111.7882,112.051,111.7519,111.7519,10261.0
2021-12-07 10:30:00,123.33,123.62,123.28,123.47,10926.0,111.761,112.0238,111.7157,111.8879,10926.0
2021-12-07 10:40:00,123.51,123.74,123.38,123.67,15895.0,111.9241,112.1325,111.8063,112.0691,15895.0
2021-12-07 10:50:00,123.68,123.95,123.65,123.87,13121.0,112.0782,112.3228,112.051,112.2503,13121.0
2021-12-07 11:00:00,123.96,123.99,123.82,123.9,7626.0,112.3319,112.3591,112.205,112.2775,7626.0
2021-12-07 11:10:00,123.94,123.98,123.69,123.79,20688.0,112.3138,112.35,112.0872,112.1778,20688.0
2021-12-07 11:20:00,123.78,123.78,123.44,123.5,8967.0,112.1688,112.1688,111.8607,111.915,8967.0
2021-12-07 11:30:00,123.49,123.56,123.39,123.48,14866.0,111.906,111.9694,111.8154,111.8969,14866.0
2021-12-07 11:40:00,123.56,123.63,123.38,123.4,6528.0,111.9694,112.0329,111.8063,111.8244,6528.0
2021-12-07 11:50:00,123.43,123.54,123.37,123.37,7073.0,111.8516,111.9513,111.7972,111.7972,7073.0
2021-12-07 12:00:00,123.38,123.43,123.3,123.33,10083.0,111.8063,111.8516,111.7338,111.761,10083.0
2021-12-07 12:10:00,123.33,123.5,123.29,123.34,14160.0,111.761,111.915,111.7247,111.7701,14160.0
2021-12-07 12:20:00,123.32,123.35,123.22,123.3,7583.0,111.7519,111.7791,111.6613,111.7338,7583.0
2021-12-07 12:30:00,123.33,123.47,123.33,123.44,7367.0,111.761,111.8879,111.761,111.8607,7367.0
2021-12-07 12:40:00,123.46,123.54,123.38,123.49,8009.0,111.8788,111.9513,111.8063,111.906,8009.0
2021-12-07 12:50:00,123.49,123.52,123.44,123.52,4260.0,111.906,111.9332,111.8607,111.9332,4260.0
2021-12-07 13:00:00,123.53,123.58,123.48,123.52,4482.0,111.9422,111.9875,111.8969,111.9332,4482.0
2021-12-07 13:10:00,123.52,123.73,123.52,123.69,6293.0,111.9332,112.1235,111.9332,112.0872,6293.0
2021-12-07 13:20:00,123.7,123.7,123.33,123.33,5062.0,112.0963,112.0963,111.761,111.761,5062.0
2021-12-07 13:30:00,123.36,123.45,123.28,123.33,9569.0,111.7882,111.8697,111.7157,111.761,9569.0
2021-12-07 13:40:00,123.31,123.31,123.14,123.27,9834.0,111.7429,111.7429,111.5888,111.7066,9834.0
2021-12-07 13:50:00,123.29,123.4,123.21,123.36,10246.0,111.7247,111.8244,111.6522,111.7882,10246.0
2021-12-07 14:00:00,123.39,123.45,123.22,123.38,19835.0,111.8154,111.8697,111.6613,111.8063,19835.0
2021-12-07 14:10:00,123.44,123.47,123.32,123.43,9052.0,111.8607,111.8879,111.7519,111.8516,9052.0
2021-12-07 14:20:00,123.4,123.53,123.33,123.39,29953.0,111.8244,111.9422,111.761,111.8154,29953.0
2021-12-07 14:30:00,123.41,123.46,123.35,123.39,6160.0,111.8335,111.8788,111.7791,111.8154,6160.0
2021-12-07 14:40:00,123.38,123.38,123.31,123.33,3838.0,111.8063,111.8063,111.7429,111.761,3838.0
2021-12-07 14:50:00,123.33,123.4,123.27,123.3,6857.0,111.761,111.8244,111.7066,111.7338,6857.0
2021-12-07 15:00:00,123.26,123.37,123.18,123.26,9982.0,111.6976,111.7972,111.6251,111.6976,9982.0
2021-12-07 15:10:00,123.28,123.31,123.14,123.21,9209.0,111.7157,111.7429,111.5888,111.6522,9209.0
2021-12-07 15:20:00,123.2,123.2,122.92,122.92,8793.0,111.6432,111.6432,111.3895,111.3895,8793.0
2021-12-07 15:30:00,122.95,123.1,122.77,122.77,22783.0,111.4166,111.5526,111.2535,111.2535,22783.0
2021-12-07 15:40:00,122.77,123.09,122.76,123.09,17715.0,111.2535,111.5435,111.2445,111.5435,17715.0
2021-12-07 15:50:00,123.05,123.27,122.77,123.14,105092.0,111.5073,111.7066,111.2535,111.5888,105092.0
2021-12-08 09:30:00,123.51,124.11,123.3,123.99,19295.0,111.9241,112.4678,111.7338,112.3591,19295.0
2021-12-08 09:40:00,123.94,124.18,123.31,123.59,11239.0,112.3138,112.5313,111.7429,111.9966,11239.0
2021-12-08 09:50:00,123.63,123.91,123.62,123.73,7446.0,112.0329,112.2866,112.0238,112.1235,7446.0
2021-12-08 10:00:00,123.69,124.14,123.69,123.8,15290.0,112.0872,112.495,112.0872,112.1869,15290.0
2021-12-08 10:10:00,123.84,123.85,123.2,123.2,7891.0,112.2232,112.2322,111.6432,111.6432,7891.0
2021-12-08 10:20:00,123.18,123.18,122.66,122.66,9044.0,111.6251,111.6251,111.1538,111.1538,9044.0
2021-12-08 10:30:00,122.7,122.96,122.69,122.79,5782.0,111.1901,111.4257,111.181,111.2716,5782.0
2021-12-08 10:40:00,122.82,123.15,122.82,123.01,10048.0,111.2988,111.5979,111.2988,111.471,10048.0
2021-12-08 10:50:00,123.05,123.05,122.6,122.86,16069.0,111.5073,111.5073,111.0995,111.3351,16069.0
2021-12-08 11:00:00,122.8,123.14,122.73,123.05,17487.0,111.2807,111.5888,111.2173,111.5073,17487.0
2021-12-08 11:10:00,123.03,123.28,123.01,123.05,10081.0,111.4891,111.7157,111.471,111.5073,10081.0
2021-12-08 11:20:00,123.06,123.24,122.92,123.2,8989.0,111.5163,111.6794,111.3895,111.6432,8989.0
2021-12-08 11:30:00,123.22,123.22,122.83,122.85,9950.0,111.6613,111.6613,111.3079,111.326,9950.0
2021-12-08 11:40:00,122.84,123.05,122.82,123.03,8524.0,111.317,111.5073,111.2988,111.4891,8524.0
2021-12-08 11:50:00,123.06,123.18,122.99,123.13,16799.0,111.5163,111.6251,111.4529,111.5798,16799.0
2021-12-08 12:00:00,123.11,123.25,123.11,123.17,11838.0,111.5616,111.6885,111.5616,111.616,11838.0
2021-12-08 12:10:00,123.19,123.22,122.95,122.96,8711.0,111.6341,111.6613,111.4166,111.4257,8711.0
2021-12-08 12:20:00,122.94,122.95,122.65,122.66,11834.0,111.4076,111.4166,111.1448,111.1538,11834.0
2021-12-08 12:30:00,122.68,122.76,122.65,122.65,11707.0,111.172,111.2445,111.1448,111.1448,11707.0
2021-12-08 12:40:00,122.68,122.77,122.68,122.73,5123.0,111.172,111.2535,111.172,111.2173,5123.0
2021-12-08 12:50:00,122.74,122.84,122.68,122.68,10934.0,111.2263,111.317,111.172,111.172,10934.0
2021-12-08 13:00:00,122.67,122.67,122.52,122.64,5942.0,111.1629,111.1629,111.027,111.1357,5942.0
2021-12-08 13:10:00,122.68,122.68,122.6,122.64,6268.0,111.172,111.172,111.0995,111.1357,6268.0
2021-12-08 13:20:00,122.67,122.67,122.54,122.55,3611.0,111.1629,111.1629,111.0451,111.0542,3611.0
2021-12-08 13:30:00,122.51,122.53,122.46,122.49,3645.0,111.0179,111.036,110.9726,110.9998,3645.0
2021-12-08 13:40:00,122.5,122.59,122.46,122.47,7394.0,111.0089,111.0904,110.9726,110.9817,7394.0
2021-12-08 13:50:00,122.46,122.7,122.46,122.61,5892.0,110.9726,111.1901,110.9726,111.1085,5892.0
2021-12-08 14:00:00,122.61,122.81,122.61,122.81,5478.0,111.1085,111.2898,111.1085,111.2898,5478.0
2021-12-08 14:10:00,122.78,122.78,122.64,122.68,3719.0,111.2626,111.2626,111.1357,111.172,3719.0
2021-12-08 14:20:00,122.69,122.75,122.6,122.63,8409.0,111.181,111.2354,111.0995,111.1267,8409.0
2021-12-08 14:30:00,122.64,122.67,122.57,122.58,6214.0,111.1357,111.1629,111.0723,111.0813,6214.0
2021-12-08 14:40:00,122.57,122.57,122.43,122.51,5692.0,111.0723,111.0723,110.9454,111.0179,5692.0
2021-12-08 14:50:00,122.57,122.6,122.54,122.57,7024.0,111.0723,111.0995,111.0451,111.0723,7024.0
2021-12-08 15:00:00,122.56,122.57,122.46,122.56,13850.0,111.0632,111.0723,110.9726,111.0632,13850.0
2021-12-08 15:10:00,122.55,122.58,122.48,122.49,11193.0,111.0542,111.0813,110.9907,110.9998,11193.0
2021-12-08 15:20:00,122.45,122.58,122.45,122.54,8457.0,110.9635,111.0813,110.9635,111.0451,8457.0
2021-12-08 15:30:00,122.53,122.66,122.4,122.45,17947.0,111.036,111.1538,110.9182,110.9635,17947.0
2021-12-08 15:40:00,122.45,122.8,122.45,122.77,22486.0,110.9635,111.2807,110.9635,111.2535,22486.0
2021-12-08 15:50:00,122.79,123.18,122.78,123.04,118166.0,111.2716,111.6251,111.2626,111.4982,118166.0
2021-12-09 09:30:00,123.03,123.46,122.46,122.52,12485.0,111.4891,111.8788,110.9726,111.027,12485.0
2021-12-09 09:40:00,122.46,122.83,122.4,122.67,3659.0,110.9726,111.3079,110.9182,111.1629,3659.0
2021-12-09 09:50:00,122.65,123.07,122.61,122.92,22324.0,111.1448,111.5254,111.1085,111.3895,22324.0
2021-12-09 10:00:00,122.79,123.02,122.64,122.9,13395.0,111.2716,111.4801,111.1357,111.3713,13395.0
2021-12-09 10:10:00,122.9,123.21,122.86,123.18,7875.0,111.3713,111.6522,111.3351,111.6251,7875.0
2021-12-09 10:20:00,123.21,123.22,122.78,122.78,7997.0,111.6522,111.6613,111.2626,111.2626,7997.0
2021-12-09 10:30:00,122.9,122.99,122.7,122.72,6333.0,111.3713,111.4529,111.1901,111.2082,6333.0
2021-12-09 10:40:00,122.82,122.93,122.77,122.85,4540.0,111.2988,111.3985,111.2535,111.326,4540.0
2021-12-09 10:50:00,122.85,122.85,122.76,122.81,2812.0,111.326,111.326,111.2445,111.2898,2812.0
2021-12-09 11:00:00,122.79,122.86,122.48,122.48,8093.0,111.2716,111.3351,110.9907,110.9907,8093.0
2021-12-09 11:10:00,122.47,122.5,122.21,122.35,9145.0,110.9817,111.0089,110.7461,110.8729,9145.0
2021-12-09 11:20:00,122.45,122.51,122.36,122.43,10392.0,110.9635,111.0179,110.882,110.9454,10392.0
2021-12-09 11:30:00,122.44,122.56,122.38,122.39,6884.0,110.9545,111.0632,110.9001,110.9092,6884.0
2021-12-09 11:40:00,122.4,122.42,122.19,122.2,4666.0,110.9182,110.9364,110.7279,110.737,4666.0
2021-12-09 11:50:00,122.19,122.26,122.09,122.12,4627.0,110.7279,110.7914,110.6373,110.6645,4627.0
2021-12-09 12:00:00,122.1,122.31,122.08,122.23,7957.0,110.6464,110.8367,110.6282,110.7642,7957.0
2021-12-09 12:10:00,122.19,122.26,122.09,122.22,7530.0,110.7279,110.7914,110.6373,110.7551,7530.0
2021-12-09 12:20:00,122.24,122.52,122.21,122.5,6647.0,110.7732,111.027,110.7461,111.0089,6647.0
2021-12-09 12:30:00,122.48,122.76,122.46,122.68,9584.0,110.9907,111.2445,110.9726,111.172,9584.0
2021-12-09 12:40:00,122.65,122.88,122.63,122.88,6105.0,111.1448,111.3532,111.1267,111.3532,6105.0
2021-12-09 12:50:00,122.86,123.04,122.84,123.01,11350.0,111.3351,111.4982,111.317,111.471,11350.0
2021-12-09 13:00:00,122.99,122.99,122.7,122.7,5204.0,111.4529,111.4529,111.1901,111.1901,5204.0
2021-12-09 13:10:00,122.7,122.88,122.69,122.78,3043.0,111.1901,111.3532,111.181,111.2626,3043.0
2021-12-09 13:20:00,122.81,122.88,122.74,122.87,4923.0,111.2898,111.3532,111.2263,111.3441,4923.0
2021-12-09 13:30:00,122.86,123.03,122.85,122.92,4757.0,111.3351,111.4891,111.326,111.3895,4757.0
2021-12-09 13:40:00,122.88,122.88,122.77,122.81,2113.0,111.3532,111.3532,111.2535,111.2898,2113.0
2021-12-09 13:50:00,122.75,122.83,122.7,122.83,4101.0,111.2354,111.3079,111.1901,111.3079,4101.0
2021-12-09 14:00:00,122.83,122.83,122.69,122.77,4353.0,111.3079,111.3079,111.181,111.2535,4353.0
2021-12-09 14:10:00,122.8,122.94,122.79,122.79,4343.0,111.2807,111.4076,111.2716,111.2716,4343.0
2021-12-09 14:20:00,122.84,122.95,122.8,122.87,6135.0,111.317,111.4166,111.2807,111.3441,6135.0
2021-12-09 14:30:00,122.86,122.93,122.79,122.9,6172.0,111.3351,111.3985,111.2716,111.3713,6172.0
2021-12-09 14:40:00,122.87,122.91,122.68,122.69,4237.0,111.3441,111.3804,111.172,111.181,4237.0
2021-12-09 14:50:00,122.69,122.69,122.42,122.44,5626.0,111.181,111.181,110.9364,110.9545,5626.0
2021-12-09 15:00:00,122.44,122.56,122.44,122.54,6691.0,110.9545,111.0632,110.9545,111.0451,6691.0
2021-12-09 15:10:00,122.56,122.59,122.18,122.26,8819.0,111.0632,111.0904,110.7189,110.7914,8819.0
2021-12-09 15:20:00,122.23,122.28,122.1,122.21,7419.0,110.7642,110.8095,110.6464,110.7461,7419.0
2021-12-09 15:30:00,122.24,122.52,122.24,122.45,12374.0,110.7732,111.027,110.7732,110.9635,12374.0
2021-12-09 15:40:00,122.44,122.58,122.43,122.47,13392.0,110.9545,111.0813,110.9454,110.9817,13392.0
2021-12-09 15:50:00,122.43,122.53,122.24,122.25,49509.0,110.9454,111.036,110.7732,110.7823,49509.0
2021-12-10 09:30:00,122.76,123.9,122.73,123.37,20724.0,111.2445,112.2775,111.2173,111.7972,20724.0
2021-12-10 09:40:00,123.37,123.62,123.07,123.2,12020.0,111.7972,112.0238,111.5254,111.6432,12020.0
2021-12-10 09:50:00,123.2,123.32,122.86,123.04,29609.0,111.6432,111.7519,111.3351,111.4982,29609.0
2021-12-10 10:00:00,123.0,123.28,122.55,122.66,34244.0,111.4619,111.7157,111.0542,111.1538,34244.0
2021-12-10 10:10:00,122.69,122.88,122.41,122.88,13763.0,111.181,111.3532,110.9273,111.3532,13763.0
2021-12-10 10:20:00,122.86,123.06,122.71,122.96,7192.0,111.3351,111.5163,111.1992,111.4257,7192.0
2021-12-10 10:30:00,122.99,123.18,122.62,122.66,10437.0,111.4529,111.6251,111.1176,111.1538,10437.0
2021-12-10 10:40:00,122.64,122.94,122.63,122.68,7165.0,111.1357,111.4076,111.1267,111.172,7165.0
2021-12-10 10:50:00,122.67,122.71,122.51,122.71,5447.0,111.1629,111.1992,111.0179,111.1992,5447.0
2021-12-10 11:00:00,122.71,122.91,122.68,122.74,8518.0,111.1992,111.3804,111.172,111.2263,8518.0
2021-12-10 11:10:00,122.79,122.83,122.56,122.61,6738.0,111.2716,111.3079,111.0632,111.1085,6738.0
2021-12-10 11:20:00,122.64,123.1,122.64,123.05,12262.0,111.1357,111.5526,111.1357,111.5073,12262.0
2021-12-10 11:30:00,123.02,123.26,122.91,123.23,12371.0,111.4801,111.6976,111.3804,111.6704,12371.0
2021-12-10 11:40:00,123.23,123.32,123.1,123.28,13085.0,111.6704,111.7519,111.5526,111.7157,13085.0
2021-12-10 11:50:00,123.28,123.28,122.96,123.08,11443.0,111.7157,111.7157,111.4257,111.5344,11443.0
2021-12-10 12:00:00,123.13,123.35,123.08,123.3,4614.0,111.5798,111.7791,111.5344,111.7338,4614.0
2021-12-10 12:10:00,123.39,123.72,123.33,123.59,8612.0,111.8154,112.1144,111.761,111.9966,8612.0
2021-12-10 12:20:00,123.58,123.72,123.56,123.59,5522.0,111.9875,112.1144,111.9694,111.9966,5522.0
2021-12-10 12:30:00,123.63,123.63,123.39,123.4,6883.0,112.0329,112.0329,111.8154,111.8244,6883.0
2021-12-10 12:40:00,123.42,123.68,123.41,123.67,3517.0,111.8426,112.0782,111.8335,112.0691,3517.0
2021-12-10 12:50:00,123.6,123.71,123.58,123.61,5515.0,112.0057,112.1053,111.9875,112.0147,5515.0
2021-12-10 13:00:00,123.64,123.85,123.63,123.82,3463.0,112.0419,112.2322,112.0329,112.205,3463.0
2021-12-10 13:10:00,123.81,123.85,123.73,123.8,4087.0,112.196,112.2322,112.1235,112.1869,4087.0
2021-12-10 13:20:00,123.83,123.95,123.79,123.79,12737.0,112.2141,112.3228,112.1778,112.1778,12737.0
2021-12-10 13:30:00,123.84,123.93,123.78,123.85,10933.0,112.2232,112.3047,112.1688,112.2322,10933.0
2021-12-10 13:40:00,123.9,123.91,123.81,123.86,6509.0,112.2775,112.2866,112.196,112.2413,6509.0
2021-12-10 13:50:00,123.81,123.91,123.78,123.86,6092.0,112.196,112.2866,112.1688,112.2413,6092.0
2021-12-10 14:00:00,123.91,123.91,123.73,123.74,5463.0,112.2866,112.2866,112.1235,112.1325,5463.0
2021-12-10 14:10:00,123.76,123.86,123.74,123.8,3670.0,112.1507,112.2413,112.1325,112.1869,3670.0
2021-12-10 14:20:00,123.81,123.91,123.76,123.9,7812.0,112.196,112.2866,112.1507,112.2775,7812.0
2021-12-10 14:30:00,123.9,123.92,123.74,123.77,13820.0,112.2775,112.2956,112.1325,112.1597,13820.0
2021-12-10 14:40:00,123.77,123.81,123.61,123.66,4958.0,112.1597,112.196,112.0147,112.06,4958.0
2021-12-10 14:50:00,123.59,123.63,123.48,123.55,5770.0,111.9966,112.0329,111.8969,111.9604,5770.0
2021-12-10 15:00:00,123.53,123.66,123.5,123.66,6227.0,111.9422,112.06,111.915,112.06,6227.0
2021-12-10 15:10:00,123.68,123.8,123.58,123.59,12060.0,112.0782,112.1869,111.9875,111.9966,12060.0
2021-12-10 15:20:00,123.59,123.79,123.59,123.77,11167.0,111.9966,112.1778,111.9966,112.1597,11167.0
2021-12-10 15:30:00,123.81,124.0,123.81,123.89,16312.0,112.196,112.3681,112.196,112.2685,16312.0
2021-12-10 15:40:00,123.89,123.99,123.84,123.99,21368.0,112.2685,112.3591,112.2232,112.3591,21368.0
2021-12-10 15:50:00,124.0,124.29,123.97,124.25,82822.0,112.3681,112.6309,112.341,112.5947,82822.0
2021-12-13 09:30:00,124.32,124.7,123.55,123.55,71561.0,112.6581,113.0025,111.9604,111.9604,71561.0
2021-12-13 09:40:00,123.58,123.8,123.07,123.26,14919.0,111.9875,112.1869,111.5254,111.6976,14919.0
2021-12-13 09:50:00,123.11,123.58,123.11,123.23,15013.0,111.5616,111.9875,111.5616,111.6704,15013.0
2021-12-13 10:00:00,123.28,123.59,123.23,123.38,22842.0,111.7157,111.9966,111.6704,111.8063,22842.0
2021-12-13 10:10:00,123.32,123.95,123.32,123.9,22109.0,111.7519,112.3228,111.7519,112.2775,22109.0
2021-12-13 10:20:00,123.93,123.93,123.7,123.73,9796.0,112.3047,112.3047,112.0963,112.1235,9796.0
2021-12-13 10:30:00,123.71,124.05,123.61,123.98,8435.0,112.1053,112.4135,112.0147,112.35,8435.0
2021-12-13 10:40:00,124.0,124.25,123.95,124.13,6907.0,112.3681,112.5947,112.3228,112.4859,6907.0
2021-12-13 10:50:00,124.15,124.16,123.89,123.99,8829.0,112.5041,112.5131,112.2685,112.3591,8829.0
2021-12-13 11:00:00,123.99,124.01,123.76,123.97,10376.0,112.3591,112.3772,112.1507,112.341,10376.0
2021-12-13 11:10:00,123.95,124.03,123.83,123.94,5696.0,112.3228,112.3953,112.2141,112.3138,5696.0
2021-12-13 11:20:00,123.96,124.4,123.94,124.32,8295.0,112.3319,112.7306,112.3138,112.6581,8295.0
2021-12-13 11:30:00,124.29,124.4,124.23,124.38,10594.0,112.6309,112.7306,112.5766,112.7125,10594.0
2021-12-13 11:40:00,124.42,124.65,124.38,124.55,13405.0,112.7487,112.9572,112.7125,112.8666,13405.0
2021-12-13 11:50:00,124.55,124.57,124.37,124.47,5246.0,112.8666,112.8847,112.7034,112.7941,5246.0
2021-12-13 12:00:00,124.42,124.55,124.3,124.52,17588.0,112.7487,112.8666,112.64,112.8394,17588.0
2021-12-13 12:10:00,124.49,124.56,124.42,124.43,7684.0,112.8122,112.8756,112.7487,112.7578,7684.0
2021-12-13 12:20:00,124.42,124.42,124.11,124.16,4492.0,112.7487,112.7487,112.4678,112.5131,4492.0
2021-12-13 12:30:00,124.1,124.16,124.05,124.12,4602.0,112.4588,112.5131,112.4135,112.4769,4602.0
2021-12-13 12:40:00,124.14,124.14,124.01,124.09,4923.0,112.495,112.495,112.3772,112.4497,4923.0
2021-12-13 12:50:00,124.09,124.16,123.97,124.16,8258.0,112.4497,112.5131,112.341,112.5131,8258.0
2021-12-13 13:00:00,124.16,124.19,124.03,124.17,7155.0,112.5131,112.5403,112.3953,112.5222,7155.0
2021-12-13 13:10:00,124.14,124.24,124.13,124.24,9730.0,112.495,112.5856,112.4859,112.5856,9730.0
2021-12-13 13:20:00,124.23,124.23,124.12,124.16,7358.0,112.5766,112.5766,112.4769,112.5131,7358.0
2021-12-13 13:30:00,124.16,124.17,123.99,124.03,57070.0,112.5131,112.5222,112.3591,112.3953,57070.0
2021-12-13 13:40:00,124.04,124.23,124.0,124.23,18761.0,112.4044,112.5766,112.3681,112.5766,18761.0
2021-12-13 13:50:00,124.31,124.58,124.29,124.5,13780.0,112.6491,112.8937,112.6309,112.8212,13780.0
2021-12-13 14:00:00,124.5,124.52,124.37,124.48,10939.0,112.8212,112.8394,112.7034,112.8031,10939.0
2021-12-13 14:10:00,124.49,124.52,124.42,124.51,7129.0,112.8122,112.8394,112.7487,112.8303,7129.0
2021-12-13 14:20:00,124.51,124.69,124.51,124.54,56040.0,112.8303,112.9934,112.8303,112.8575,56040.0
2021-12-13 14:30:00,124.51,124.55,124.39,124.42,6646.0,112.8303,112.8666,112.7216,112.7487,6646.0
2021-12-13 14:40:00,124.42,124.46,124.36,124.42,10023.0,112.7487,112.785,112.6944,112.7487,10023.0
2021-12-13 14:50:00,124.43,124.47,124.35,124.43,11987.0,112.7578,112.7941,112.6853,112.7578,11987.0
2021-12-13 15:00:00,124.44,124.65,124.26,124.26,26704.0,112.7669,112.9572,112.6038,112.6038,26704.0
2021-12-13 15:10:00,124.28,124.5,124.27,124.5,15350.0,112.6219,112.8212,112.6128,112.8212,15350.0
2021-12-13 15:20:00,124.48,124.61,124.46,124.53,15243.0,112.8031,112.9209,112.785,112.8484,15243.0
2021-12-13 15:30:00,124.54,124.94,124.53,124.87,21832.0,112.8575,113.22,112.8484,113.1565,21832.0
2021-12-13 15:40:00,124.86,124.96,124.73,124.74,19539.0,113.1475,113.2381,113.0297,113.0387,19539.0
2021-12-13 15:50:00,124.69,124.72,124.37,124.4,75251.0,112.9934,113.0206,112.7034,112.7306,75251.0
2021-12-14 09:30:00,124.44,124.44,123.18,123.46,30558.0,112.7669,112.7669,111.6251,111.8788,30558.0
2021-12-14 09:40:00,123.65,124.0,123.48,123.66,14496.0,112.051,112.3681,111.8969,112.06,14496.0
2021-12-14 09:50:00,123.8,124.23,123.64,123.64,16876.0,112.1869,112.5766,112.0419,112.0419,16876.0
2021-12-14 10:00:00,123.61,123.97,123.5,123.77,16365.0,112.0147,112.341,111.915,112.1597,16365.0
2021-12-14 10:10:00,123.69,123.69,123.24,123.49,14668.0,112.0872,112.0872,111.6794,111.906,14668.0
2021-12-14 10:20:00,123.44,123.62,123.13,123.17,17181.0,111.8607,112.0238,111.5798,111.616,17181.0
2021-12-14 10:30:00,123.1,123.21,122.82,122.83,18804.0,111.5526,111.6522,111.2988,111.3079,18804.0
2021-12-14 10:40:00,122.78,123.09,122.66,122.71,12778.0,111.2626,111.5435,111.1538,111.1992,12778.0
2021-12-14 10:50:00,122.78,122.83,122.47,122.69,9740.0,111.2626,111.3079,110.9817,111.181,9740.0
2021-12-14 11:00:00,122.65,122.73,122.41,122.63,20499.0,111.1448,111.2173,110.9273,111.1267,20499.0
2021-12-14 11:10:00,122.64,122.79,122.48,122.55,15623.0,111.1357,111.2716,110.9907,111.0542,15623.0
2021-12-14 11:20:00,122.59,122.86,122.53,122.81,14163.0,111.0904,111.3351,111.036,111.2898,14163.0
2021-12-14 11:30:00,122.82,123.01,122.63,122.91,14739.0,111.2988,111.471,111.1267,111.3804,14739.0
2021-12-14 11:40:00,122.91,122.94,122.62,122.67,13404.0,111.3804,111.4076,111.1176,111.1629,13404.0
2021-12-14 11:50:00,122.64,122.73,122.33,122.48,14204.0,111.1357,111.2173,110.8548,110.9907,14204.0
2021-12-14 12:00:00,122.5,122.67,122.24,122.42,7519.0,111.0089,111.1629,110.7732,110.9364,7519.0
2021-12-14 12:10:00,122.38,122.44,122.05,122.27,7213.0,110.9001,110.9545,110.6011,110.8004,7213.0
2021-12-14 12:20:00,122.26,122.34,122.22,122.34,5281.0,110.7914,110.8639,110.7551,110.8639,5281.0
2021-12-14 12:30:00,122.32,122.39,122.15,122.16,9819.0,110.8457,110.9092,110.6917,110.7007,9819.0
2021-12-14 12:40:00,122.15,122.17,122.02,122.06,11953.0,110.6917,110.7098,110.5739,110.6101,11953.0
2021-12-14 12:50:00,122.09,122.13,121.96,121.96,14150.0,110.6373,110.6736,110.5195,110.5195,14150.0
2021-12-14 13:00:00,121.98,122.06,121.89,122.06,6525.0,110.5376,110.6101,110.4561,110.6101,6525.0
2021-12-14 13:10:00,122.05,122.11,121.77,121.9,15624.0,110.6011,110.6554,110.3473,110.4651,15624.0
2021-12-14 13:20:00,121.92,121.93,121.71,121.71,19657.0,110.4833,110.4923,110.293,110.293,19657.0
2021-12-14 13:30:00,121.72,121.72,121.47,121.47,19490.0,110.302,110.302,110.0755,110.0755,19490.0
2021-12-14 13:40:00,121.47,121.55,121.3,121.3,12213.0,110.0755,110.148,109.9214,109.9214,12213.0
2021-12-14 13:50:00,121.29,121.44,121.28,121.31,18706.0,109.9124,110.0483,109.9033,109.9305,18706.0
2021-12-14 14:00:00,121.29,121.8,121.26,121.72,16517.0,109.9124,110.3745,109.8852,110.302,16517.0
2021-12-14 14:10:00,121.78,121.97,121.78,121.91,15457.0,110.3564,110.5286,110.3564,110.4742,15457.0
2021-12-14 14:20:00,121.98,121.99,121.85,121.92,7682.0,110.5376,110.5467,110.4198,110.4833,7682.0
2021-12-14 14:30:00,121.9,122.04,121.88,121.92,11772.0,110.4651,110.592,110.447,110.4833,11772.0
2021-12-14 14:40:00,121.97,122.06,121.9,122.01,5753.0,110.5286,110.6101,110.4651,110.5648,5753.0
2021-12-14 14:50:00,122.02,122.26,122.01,122.2,10913.0,110.5739,110.7914,110.5648,110.737,10913.0
2021-12-14 15:00:00,122.21,122.41,122.19,122.41,11739.0,110.7461,110.9273,110.7279,110.9273,11739.0
2021-12-14 15:10:00,122.4,122.46,122.35,122.39,10888.0,110.9182,110.9726,110.8729,110.9092,10888.0
2021-12-14 15:20:00,122.4,122.46,122.12,122.32,15082.0,110.9182,110.9726,110.6645,110.8457,15082.0
2021-12-14 15:30:00,122.34,122.84,122.33,122.74,23428.0,110.8639,111.317,110.8548,111.2263,23428.0
2021-12-14 15:40:00,122.73,122.73,122.34,122.36,30015.0,111.2173,111.2173,110.8639,110.882,30015.0
2021-12-14 15:50:00,122.37,122.48,122.25,122.48,138365.0,110.891,110.9907,110.7823,110.9907,138365.0
2021-12-15 09:30:00,122.67,123.23,122.67,123.09,50005.0,111.1629,111.6704,111.1629,111.5435,50005.0
2021-12-15 09:40:00,123.0,123.13,122.61,122.85,8101.0,111.4619,111.5798,111.1085,111.326,8101.0
2021-12-15 09:50:00,122.57,123.05,122.5,122.91,8796.0,111.0723,111.5073,111.0089,111.3804,8796.0
2021-12-15 10:00:00,122.85,123.11,122.65,123.11,16639.0,111.326,111.5616,111.1448,111.5616,16639.0
2021-12-15 10:10:00,123.14,123.23,122.87,123.0,45035.0,111.5888,111.6704,111.3441,111.4619,45035.0
2021-12-15 10:20:00,123.13,123.14,122.79,122.79,9420.0,111.5798,111.5888,111.2716,111.2716,9420.0
2021-12-15 10:30:00,122.85,123.08,122.85,123.07,9020.0,111.326,111.5344,111.326,111.5254,9020.0
2021-12-15 10:40:00,123.12,123.61,123.09,123.5,21223.0,111.5707,112.0147,111.5435,111.915,21223.0
2021-12-15 10:50:00,123.52,123.52,123.03,123.05,17506.0,111.9332,111.9332,111.4891,111.5073,17506.0
2021-12-15 11:00:00,123.01,123.18,122.94,123.05,19719.0,111.471,111.6251,111.4076,111.5073,19719.0
2021-12-15 11:10:00,123.03,123.11,122.8,122.82,8983.0,111.4891,111.5616,111.2807,111.2988,8983.0
2021-12-15 11:20:00,122.81,123.16,122.81,122.91,24271.0,111.2898,111.6069,111.2898,111.3804,24271.0
2021-12-15 11:30:00,122.91,123.02,122.76,123.02,5660.0,111.3804,111.4801,111.2445,111.4801,5660.0
2021-12-15 11:40:00,123.05,123.26,123.0,123.19,14909.0,111.5073,111.6976,111.4619,111.6341,14909.0
2021-12-15 11:50:00,123.19,123.23,122.97,123.2,10631.0,111.6341,111.6704,111.4348,111.6432,10631.0
2021-12-15 12:00:00,123.17,123.27,123.06,123.15,3130.0,111.616,111.7066,111.5163,111.5979,3130.0
2021-12-15 12:10:00,123.09,123.25,123.08,123.08,11421.0,111.5435,111.6885,111.5344,111.5344,11421.0
2021-12-15 12:20:00,123.06,123.38,123.03,123.3,20212.0,111.5163,111.8063,111.4891,111.7338,20212.0
2021-12-15 12:30:00,123.38,123.38,123.11,123.13,10501.0,111.8063,111.8063,111.5616,111.5798,10501.0
2021-12-15 12:40:00,123.12,123.4,123.11,123.4,7630.0,111.5707,111.8244,111.5616,111.8244,7630.0
2021-12-15 12:50:00,123.36,123.59,123.36,123.5,5504.0,111.7882,111.9966,111.7882,111.915,5504.0
2021-12-15 13:00:00,123.56,123.65,123.48,123.65,3604.0,111.9694,112.051,111.8969,112.051,3604.0
2021-12-15 13:10:00,123.63,123.63,123.46,123.5,7331.0,112.0329,112.0329,111.8788,111.915,7331.0
2021-12-15 13:20:00,123.53,123.54,123.45,123.49,7600.0,111.9422,111.9513,111.8697,111.906,7600.0
2021-12-15 13:30:00,123.51,123.72,123.5,123.59,15468.0,111.9241,112.1144,111.915,111.9966,15468.0
2021-12-15 13:40:00,123.59,123.63,123.49,123.53,5336.0,111.9966,112.0329,111.906,111.9422,5336.0
2021-12-15 13:50:00,123.53,123.56,123.36,123.56,6622.0,111.9422,111.9694,111.7882,111.9694,6622.0
2021-12-15 14:00:00,123.49,124.14,123.29,124.05,10915.0,111.906,112.495,111.7247,112.4135,10915.0
2021-12-15 14:10:00,123.89,124.38,123.86,124.13,15666.0,112.2685,112.7125,112.2413,112.4859,15666.0
2021-12-15 14:20:00,124.1,124.1,123.52,123.63,13307.0,112.4588,112.4588,111.9332,112.0329,13307.0
2021-12-15 14:30:00,123.6,123.91,123.57,123.82,7689.0,112.0057,112.2866,111.9785,112.205,7689.0
2021-12-15 14:40:00,123.93,124.18,123.88,123.96,6198.0,112.3047,112.5313,112.2594,112.3319,6198.0
2021-12-15 14:50:00,123.9,124.31,123.9,124.06,8033.0,112.2775,112.6491,112.2775,112.4225,8033.0
2021-12-15 15:00:00,124.11,124.56,124.09,124.49,10678.0,112.4678,112.8756,112.4497,112.8122,10678.0
2021-12-15 15:10:00,124.48,125.11,124.36,125.09,19999.0,112.8031,113.374,112.6944,113.3559,19999.0
2021-12-15 15:20:00,125.02,125.48,125.02,125.4,20388.0,113.2925,113.7093,113.2925,113.6368,20388.0
2021-12-15 15:30:00,125.47,125.52,125.2,125.39,25903.0,113.7002,113.7456,113.4556,113.6278,25903.0
2021-12-15 15:40:00,125.41,125.49,124.82,124.86,32014.0,113.6459,113.7184,113.1112,113.1475,32014.0
2021-12-15 15:50:00,124.85,125.39,124.81,125.31,90388.0,113.1384,113.6278,113.1022,113.5553,90388.0
2021-12-16 09:30:00,125.85,126.43,125.76,126.01,38966.0,114.0446,114.5702,113.963,114.1896,38966.0
2021-12-16 09:40:00,125.85,125.95,125.6,125.76,10483.0,114.0446,114.1352,113.8181,113.963,10483.0
2021-12-16 09:50:00,125.77,125.88,125.51,125.53,13902.0,113.9721,114.0718,113.7365,113.7546,13902.0
2021-12-16 10:00:00,125.61,125.72,125.21,125.21,25433.0,113.8271,113.9268,113.4646,113.4646,25433.0
2021-12-16 10:10:00,125.28,125.5,125.09,125.31,20569.0,113.5281,113.7274,113.3559,113.5553,20569.0
2021-12-16 10:20:00,125.23,125.52,125.12,125.51,16084.0,113.4828,113.7456,113.3831,113.7365,16084.0
2021-12-16 10:30:00,125.5,125.68,125.27,125.39,14970.0,113.7274,113.8906,113.519,113.6278,14970.0
2021-12-16 10:40:00,125.47,125.56,125.34,125.43,12719.0,113.7002,113.7818,113.5824,113.664,12719.0
2021-12-16 10:50:00,125.46,125.58,125.39,125.55,13700.0,113.6912,113.7999,113.6278,113.7727,13700.0
2021-12-16 11:00:00,125.58,125.58,124.97,125.02,16439.0,113.7999,113.7999,113.2472,113.2925,16439.0
2021-12-16 11:10:00,125.01,125.23,124.85,125.04,23307.0,113.2834,113.4828,113.1384,113.3106,23307.0
2021-12-16 11:20:00,125.1,125.26,125.04,125.23,10957.0,113.365,113.5099,113.3106,113.4828,10957.0
2021-12-16 11:30:00,125.2,125.23,125.02,125.04,14226.0,113.4556,113.4828,113.2925,113.3106,14226.0
2021-12-16 11:40:00,125.02,125.08,124.82,124.93,11744.0,113.2925,113.3468,113.1112,113.2109,11744.0
2021-12-16 11:50:00,124.96,124.99,124.73,124.73,6877.0,113.2381,113.2653,113.0297,113.0297,6877.0
2021-12-16 12:00:00,124.77,124.9,124.71,124.79,5767.0,113.0659,113.1837,113.0115,113.084,5767.0
2021-12-16 12:10:00,124.81,124.87,124.6,124.72,6344.0,113.1022,113.1565,112.9119,113.0206,6344.0
2021-12-16 12:20:00,124.72,124.85,124.57,124.73,8784.0,113.0206,113.1384,112.8847,113.0297,8784.0
2021-12-16 12:30:00,124.74,124.95,124.66,124.94,10864.0,113.0387,113.229,112.9662,113.22,10864.0
2021-12-16 12:40:00,124.94,125.17,124.85,124.94,10126.0,113.22,113.4284,113.1384,113.22,10126.0
2021-12-16 12:50:00,124.96,124.99,124.53,124.54,5154.0,113.2381,113.2653,112.8484,112.8575,5154.0
2021-12-16 13:00:00,124.58,124.69,124.47,124.59,4741.0,112.8937,112.9934,112.7941,112.9028,4741.0
2021-12-16 13:10:00,124.65,124.84,124.6,124.84,3814.0,112.9572,113.1293,112.9119,113.1293,3814.0
2021-12-16 13:20:00,124.81,124.85,124.65,124.68,5800.0,113.1022,113.1384,112.9572,112.9844,5800.0
2021-12-16 13:30:00,124.65,124.73,124.57,124.61,7958.0,112.9572,113.0297,112.8847,112.9209,7958.0
2021-12-16 13:40:00,124.58,124.74,124.53,124.74,6615.0,112.8937,113.0387,112.8484,113.0387,6615.0
2021-12-16 13:50:00,124.74,124.77,124.5,124.5,9177.0,113.0387,113.0659,112.8212,112.8212,9177.0
2021-12-16 14:00:00,124.53,124.69,124.48,124.54,9864.0,112.8484,112.9934,112.8031,112.8575,9864.0
2021-12-16 14:10:00,124.53,124.66,124.47,124.54,25794.0,112.8484,112.9662,112.7941,112.8575,25794.0
2021-12-16 14:20:00,124.49,124.49,124.23,124.31,12367.0,112.8122,112.8122,112.5766,112.6491,12367.0
2021-12-16 14:30:00,124.34,124.5,124.28,124.49,9532.0,112.6762,112.8212,112.6219,112.8122,9532.0
2021-12-16 14:40:00,124.53,124.56,124.06,124.09,9645.0,112.8484,112.8756,112.4225,112.4497,9645.0
2021-12-16 14:50:00,124.13,124.3,124.02,124.27,9844.0,112.4859,112.64,112.3863,112.6128,9844.0
2021-12-16 15:00:00,124.26,124.57,124.19,124.41,18811.0,112.6038,112.8847,112.5403,112.7397,18811.0
2021-12-16 15:10:00,124.36,124.6,124.24,124.51,12079.0,112.6944,112.9119,112.5856,112.8303,12079.0
2021-12-16 15:20:00,124.49,124.79,124.32,124.71,15745.0,112.8122,113.084,112.6581,113.0115,15745.0
2021-12-16 15:30:00,124.75,125.04,124.65,125.03,23366.0,113.0478,113.3106,112.9572,113.3015,23366.0
2021-12-16 15:40:00,125.06,125.24,124.53,124.54,39927.0,113.3287,113.4918,112.8484,112.8575,39927.0
2021-12-16 15:50:00,124.59,125.02,124.58,124.71,137156.0,112.9028,113.2925,112.8937,113.0115,137156.0
2021-12-17 09:30:00,124.14,124.56,124.03,124.03,281379.0,112.495,112.8756,112.3953,112.3953,281379.0
2021-12-17 09:40:00,123.99,124.34,123.72,124.22,18349.0,112.3591,112.6762,112.1144,112.5675,18349.0
2021-12-17 09:50:00,124.32,124.63,124.05,124.3,36104.0,112.6581,112.939,112.4135,112.64,36104.0
2021-12-17 10:00:00,124.22,124.51,123.98,124.51,33143.0,112.5675,112.8303,112.35,112.8303,33143.0
2021-12-17 10:10:00,124.51,124.51,123.85,124.02,25079.0,112.8303,112.8303,112.2322,112.3863,25079.0
2021-12-17 10:20:00,124.02,124.07,123.7,123.78,23352.0,112.3863,112.4316,112.0963,112.1688,23352.0
2021-12-17 10:30:00,123.76,124.52,123.69,124.36,12527.0,112.1507,112.8394,112.0872,112.6944,12527.0
2021-12-17 10:40:00,124.35,124.75,124.26,124.68,15231.0,112.6853,113.0478,112.6038,112.9844,15231.0
2021-12-17 10:50:00,124.65,125.05,124.59,124.96,22446.0,112.9572,113.3196,112.9028,113.2381,22446.0
2021-12-17 11:00:00,124.98,125.1,124.84,125.03,11571.0,113.2562,113.365,113.1293,113.3015,11571.0
2021-12-17 11:10:00,125.06,125.42,125.05,125.42,19528.0,113.3287,113.6549,113.3196,113.6549,19528.0
2021-12-17 11:20:00,125.43,125.55,125.06,125.08,21008.0,113.664,113.7727,113.3287,113.3468,21008.0
2021-12-17 11:30:00,125.05,125.1,124.62,124.97,31121.0,113.3196,113.365,112.93,113.2472,31121.0
2021-12-17 11:40:00,124.98,125.04,124.57,124.63,31451.0,113.2562,113.3106,112.8847,112.939,31451.0
2021-12-17 11:50:00,124.65,124.98,124.55,124.98,30639.0,112.9572,113.2562,112.8666,113.2562,30639.0
2021-12-17 12:00:00,124.91,124.98,124.55,124.61,20917.0,113.1928,113.2562,112.8666,112.9209,20917.0
2021-12-17 12:10:00,124.68,124.96,124.65,124.82,13897.0,112.9844,113.2381,112.9572,113.1112,13897.0
2021-12-17 12:20:00,124.89,125.03,124.82,124.94,14673.0,113.1747,113.3015,113.1112,113.22,14673.0
2021-12-17 12:30:00,124.92,125.28,124.91,125.21,14249.0,113.2018,113.5281,113.1928,113.4646,14249.0
2021-12-17 12:40:00,125.22,125.29,124.9,124.97,12597.0,113.4737,113.5371,113.1837,113.2472,12597.0
2021-12-17 12:50:00,124.94,124.97,124.42,124.51,18948.0,113.22,113.2472,112.7487,112.8303,18948.0
2021-12-17 13:00:00,124.51,124.54,124.29,124.34,9656.0,112.8303,112.8575,112.6309,112.6762,9656.0
2021-12-17 13:10:00,124.38,124.71,124.36,124.66,10266.0,112.7125,113.0115,112.6944,112.9662,10266.0
2021-12-17 13:20:00,124.66,124.81,124.56,124.8,10677.0,112.9662,113.1022,112.8756,113.0931,10677.0
2021-12-17 13:30:00,124.77,124.77,124.5,124.5,13258.0,113.0659,113.0659,112.8212,112.8212,13258.0
2021-12-17 13:40:00,124.51,124.64,124.39,124.63,22803.0,112.8303,112.9481,112.7216,112.939,22803.0
2021-12-17 13:50:00,124.61,124.61,124.41,124.57,9759.0,112.9209,112.9209,112.7397,112.8847,9759.0
2021-12-17 14:00:00,124.56,124.56,124.26,124.42,15813.0,112.8756,112.8756,112.6038,112.7487,15813.0
2021-12-17 14:10:00,124.41,124.63,124.41,124.55,9306.0,112.7397,112.939,112.7397,112.8666,9306.0
2021-12-17 14:20:00,124.58,124.58,123.87,123.91,12054.0,112.8937,112.8937,112.2503,112.2866,12054.0
2021-12-17 14:30:00,123.94,124.03,123.84,123.89,14594.0,112.3138,112.3953,112.2232,112.2685,14594.0
2021-12-17 14:40:00,123.93,124.32,123.92,124.28,17860.0,112.3047,112.6581,112.2956,112.6219,17860.0
2021-12-17 14:50:00,124.28,124.28,123.96,124.18,13986.0,112.6219,112.6219,112.3319,112.5313,13986.0
2021-12-17 15:00:00,124.16,124.48,124.15,124.36,20189.0,112.5131,112.8031,112.5041,112.6944,20189.0
2021-12-17 15:10:00,124.35,124.45,124.21,124.34,25312.0,112.6853,112.7759,112.5584,112.6762,25312.0
2021-12-17 15:20:00,124.34,124.42,124.15,124.21,29290.0,112.6762,112.7487,112.5041,112.5584,29290.0
2021-12-17 15:30:00,124.21,124.41,123.87,124.39,62230.0,112.5584,112.7397,112.2503,112.7216,62230.0
2021-12-17 15:40:00,124.34,124.47,123.94,123.98,100355.0,112.6762,112.7941,112.3138,112.35,100355.0
2021-12-17 15:50:00,123.98,124.32,123.55,123.85,216356.0,112.35,112.6581,111.9604,112.2322,216356.0
2021-12-20 09:30:00,122.18,122.92,121.86,122.11,28497.0,110.7189,111.3895,110.4289,110.6554,28497.0
2021-12-20 09:40:00,122.07,122.25,121.8,121.82,19349.0,110.6192,110.7823,110.3745,110.3926,19349.0
2021-12-20 09:50:00,121.86,122.15,121.55,121.93,12778.0,110.4289,110.6917,110.148,110.4923,12778.0
2021-12-20 10:00:00,121.96,122.68,121.92,122.17,19018.0,110.5195,111.172,110.4833,110.7098,19018.0
2021-12-20 10:10:00,122.12,122.33,121.93,122.19,18799.0,110.6645,110.8548,110.4923,110.7279,18799.0
2021-12-20 10:20:00,122.21,122.35,122.0,122.13,23406.0,110.7461,110.8729,110.5558,110.6736,23406.0
2021-12-20 10:30:00,122.14,122.62,121.93,122.53,29194.0,110.6826,111.1176,110.4923,111.036,29194.0
2021-12-20 10:40:00,122.51,122.73,122.4,122.48,17491.0,111.0179,111.2173,110.9182,110.9907,17491.0
2021-12-20 10:50:00,122.48,122.61,122.23,122.29,12730.0,110.9907,111.1085,110.7642,110.8186,12730.0
2021-12-20 11:00:00,122.25,122.42,122.04,122.2,15447.0,110.7823,110.9364,110.592,110.737,15447.0
2021-12-20 11:10:00,122.16,122.39,122.1,122.39,12203.0,110.7007,110.9092,110.6464,110.9092,12203.0
2021-12-20 11:20:00,122.39,122.56,122.32,122.53,13904.0,110.9092,111.0632,110.8457,111.036,13904.0
2021-12-20 11:30:00,122.49,122.54,122.16,122.48,16263.0,110.9998,111.0451,110.7007,110.9907,16263.0
2021-12-20 11:40:00,122.53,122.62,122.22,122.22,12125.0,111.036,111.1176,110.7551,110.7551,12125.0
2021-12-20 11:50:00,122.29,122.74,122.29,122.74,16401.0,110.8186,111.2263,110.8186,111.2263,16401.0
2021-12-20 12:00:00,122.76,122.76,122.49,122.55,12104.0,111.2445,111.2445,110.9998,111.0542,12104.0
2021-12-20 12:10:00,122.52,122.56,122.2,122.43,10135.0,111.027,111.0632,110.737,110.9454,10135.0
2021-12-20 12:20:00,122.37,122.42,122.24,122.41,12971.0,110.891,110.9364,110.7732,110.9273,12971.0
2021-12-20 12:30:00,122.41,122.41,122.07,122.31,11659.0,110.9273,110.9273,110.6192,110.8367,11659.0
2021-12-20 12:40:00,122.35,122.53,122.35,122.49,6594.0,110.8729,111.036,110.8729,110.9998,6594.0
2021-12-20 12:50:00,122.52,122.73,122.36,122.36,11181.0,111.027,111.2173,110.882,110.882,11181.0
2021-12-20 13:00:00,122.42,122.7,122.4,122.69,14644.0,110.9364,111.1901,110.9182,111.181,14644.0
2021-12-20 13:10:00,122.75,123.05,122.73,122.93,16839.0,111.2354,111.5073,111.2173,111.3985,16839.0
2021-12-20 13:20:00,122.89,123.17,122.84,122.95,21848.0,111.3623,111.616,111.317,111.4166,21848.0
2021-12-20 13:30:00,122.94,123.05,122.79,123.03,11959.0,111.4076,111.5073,111.2716,111.4891,11959.0
2021-12-20 13:40:00,123.01,123.17,122.99,123.1,7887.0,111.471,111.616,111.4529,111.5526,7887.0
2021-12-20 13:50:00,123.1,123.31,123.06,123.09,7283.0,111.5526,111.7429,111.5163,111.5435,7283.0
2021-12-20 14:00:00,123.15,123.29,123.12,123.25,6900.0,111.5979,111.7247,111.5707,111.6885,6900.0
2021-12-20 14:10:00,123.25,123.33,123.14,123.3,7371.0,111.6885,111.761,111.5888,111.7338,7371.0
2021-12-20 14:20:00,123.26,123.26,122.95,122.98,8743.0,111.6976,111.6976,111.4166,111.4438,8743.0
2021-12-20 14:30:00,122.94,122.94,122.78,122.85,9152.0,111.4076,111.4076,111.2626,111.326,9152.0
2021-12-20 14:40:00,122.87,123.11,122.86,123.11,8221.0,111.3441,111.5616,111.3351,111.5616,8221.0
2021-12-20 14:50:00,123.13,123.42,123.12,123.19,16125.0,111.5798,111.8426,111.5707,111.6341,16125.0
2021-12-20 15:00:00,123.2,123.44,123.19,123.28,13980.0,111.6432,111.8607,111.6341,111.7157,13980.0
2021-12-20 15:10:00,123.27,123.42,123.16,123.32,15148.0,111.7066,111.8426,111.6069,111.7519,15148.0
2021-12-20 15:20:00,123.4,123.55,123.3,123.53,14515.0,111.8244,111.9604,111.7338,111.9422,14515.0
2021-12-20 15:30:00,123.5,123.53,123.34,123.53,26204.0,111.915,111.9422,111.7701,111.9422,26204.0
2021-12-20 15:40:00,123.51,123.72,123.38,123.63,30336.0,111.9241,112.1144,111.8063,112.0329,30336.0
2021-12-20 15:50:00,123.84,123.87,123.44,123.79,104943.0,112.2232,112.2503,111.8607,112.1778,104943.0
2021-12-21 09:30:00,124.69,124.99,124.32,124.86,30543.0,112.9934,113.2653,112.6581,113.1475,30543.0
2021-12-21 09:40:00,124.78,125.03,124.52,124.84,13112.0,113.075,113.3015,112.8394,113.1293,13112.0
2021-12-21 09:50:00,124.85,125.28,124.8,125.15,14898.0,113.1384,113.5281,113.0931,113.4103,14898.0
2021-12-21 10:00:00,125.18,125.36,124.72,124.89,14376.0,113.4375,113.6006,113.0206,113.1747,14376.0
2021-12-21 10:10:00,124.93,125.16,124.7,125.04,19142.0,113.2109,113.4193,113.0025,113.3106,19142.0
2021-12-21 10:20:00,125.08,125.2,124.68,124.71,15934.0,113.3468,113.4556,112.9844,113.0115,15934.0
2021-12-21 10:30:00,124.64,124.95,124.64,124.72,11792.0,112.9481,113.229,112.9481,113.0206,11792.0
2021-12-21 10:40:00,124.76,125.04,124.71,124.82,26038.0,113.0569,113.3106,113.0115,113.1112,26038.0
2021-12-21 10:50:00,124.79,125.1,124.75,125.01,16371.0,113.084,113.365,113.0478,113.2834,16371.0
2021-12-21 11:00:00,125.04,125.24,125.0,125.22,16187.0,113.3106,113.4918,113.2743,113.4737,16187.0
2021-12-21 11:10:00,125.18,125.39,125.02,125.13,16235.0,113.4375,113.6278,113.2925,113.3921,16235.0
2021-12-21 11:20:00,125.09,125.19,124.98,125.0,14712.0,113.3559,113.4465,113.2562,113.2743,14712.0
2021-12-21 11:30:00,125.03,125.61,124.96,125.61,11665.0,113.3015,113.8271,113.2381,113.8271,11665.0
2021-12-21 11:40:00,125.5,125.76,125.44,125.62,9245.0,113.7274,113.963,113.6731,113.8362,9245.0
2021-12-21 11:50:00,125.62,125.79,125.6,125.66,10728.0,113.8362,113.9902,113.8181,113.8724,10728.0
2021-12-21 12:00:00,125.69,125.79,125.59,125.79,8286.0,113.8996,113.9902,113.809,113.9902,8286.0
2021-12-21 12:10:00,125.82,125.98,125.81,125.81,10319.0,114.0174,114.1624,114.0084,114.0084,10319.0
2021-12-21 12:20:00,125.88,126.12,125.85,126.11,13447.0,114.0718,114.2893,114.0446,114.2802,13447.0
2021-12-21 12:30:00,126.15,126.3,126.12,126.21,8344.0,114.3165,114.4524,114.2893,114.3708,8344.0
2021-12-21 12:40:00,126.24,126.28,126.1,126.18,12909.0,114.398,114.4343,114.2712,114.3436,12909.0
2021-12-21 12:50:00,126.2,126.41,126.16,126.38,19231.0,114.3618,114.5521,114.3255,114.5249,19231.0
2021-12-21 13:00:00,126.34,126.39,126.22,126.35,14775.0,114.4886,114.5339,114.3799,114.4977,14775.0
2021-12-21 13:10:00,126.35,126.38,126.15,126.23,13917.0,114.4977,114.5249,114.3165,114.389,13917.0
2021-12-21 13:20:00,126.24,126.59,126.24,126.58,21009.0,114.398,114.7152,114.398,114.7061,21009.0
2021-12-21 13:30:00,126.58,126.68,126.54,126.57,22500.0,114.7061,114.7967,114.6699,114.6971,22500.0
2021-12-21 13:40:00,126.56,126.56,126.33,126.5,19419.0,114.688,114.688,114.4796,114.6336,19419.0
2021-12-21 13:50:00,126.5,126.52,126.3,126.45,23545.0,114.6336,114.6518,114.4524,114.5883,23545.0
2021-12-21 14:00:00,126.45,126.49,126.34,126.49,23820.0,114.5883,114.6246,114.4886,114.6246,23820.0
2021-12-21 14:10:00,126.47,126.52,126.24,126.47,35349.0,114.6064,114.6518,114.398,114.6064,35349.0
2021-12-21 14:20:00,126.47,126.53,126.24,126.53,21623.0,114.6064,114.6608,114.398,114.6608,21623.0
2021-12-21 14:30:00,126.55,126.63,126.42,126.42,24657.0,114.6789,114.7514,114.5611,114.5611,24657.0
2021-12-21 14:40:00,126.37,126.44,126.2,126.2,14923.0,114.5158,114.5793,114.3618,114.3618,14923.0
2021-12-21 14:50:00,126.23,126.59,126.15,126.55,32505.0,114.389,114.7152,114.3165,114.6789,32505.0
2021-12-21 15:00:00,126.54,126.56,126.41,126.41,33998.0,114.6699,114.688,114.5521,114.5521,33998.0
2021-12-21 15:10:00,126.47,126.73,126.32,126.56,37185.0,114.6064,114.8421,114.4705,114.688,37185.0
2021-12-21 15:20:00,126.57,126.57,126.36,126.43,30000.0,114.6971,114.6971,114.5068,114.5702,30000.0
2021-12-21 15:30:00,126.41,126.58,126.39,126.54,93820.0,114.5521,114.7061,114.5339,114.6699,93820.0
2021-12-21 15:40:00,126.54,126.57,126.15,126.31,71712.0,114.6699,114.6971,114.3165,114.4615,71712.0
2021-12-21 15:50:00,126.32,126.75,126.28,126.44,273128.0,114.4705,114.8602,114.4343,114.5793,273128.0
2021-12-22 09:30:00,129.83,132.83,127.0,131.81,187400.0,117.6513,120.3698,115.0867,119.4455,187400.0
2021-12-22 09:40:00,131.77,133.35,130.81,133.09,146372.0,119.4093,120.8411,118.5393,120.6055,146372.0
2021-12-22 09:50:00,132.93,133.71,132.52,133.06,233451.0,120.4605,121.1673,120.0889,120.5783,233451.0
2021-12-22 10:00:00,133.06,133.94,132.79,133.86,134053.0,120.5783,121.3757,120.3336,121.3032,134053.0
2021-12-22 10:10:00,133.8,133.92,132.36,132.5,98874.0,121.2489,121.3576,119.9439,120.0708,98874.0
2021-12-22 10:20:00,132.53,133.37,132.47,133.21,61919.0,120.098,120.8592,120.0436,120.7142,61919.0
2021-12-22 10:30:00,133.21,134.68,133.13,134.5,62086.0,120.7142,122.0463,120.6417,121.8832,62086.0
2021-12-22 10:40:00,134.66,134.75,134.09,134.2,75658.0,122.0282,122.1097,121.5116,121.6113,75658.0
2021-12-22 10:50:00,134.27,134.96,134.16,134.75,90244.0,121.6748,122.3,121.5751,122.1097,90244.0
2021-12-22 11:00:00,134.75,135.25,134.68,135.1,69412.0,122.1097,122.5628,122.0463,122.4269,69412.0
2021-12-22 11:10:00,135.16,135.18,134.0,134.52,72451.0,122.4813,122.4994,121.4301,121.9013,72451.0
2021-12-22 11:20:00,134.4,135.46,134.4,135.11,90136.0,121.7926,122.7531,121.7926,122.436,90136.0
2021-12-22 11:30:00,135.12,135.19,134.68,134.8,77755.0,122.445,122.5085,122.0463,122.155,77755.0
2021-12-22 11:40:00,134.73,134.9,134.28,134.28,86834.0,122.0916,122.2457,121.6838,121.6838,86834.0
2021-12-22 11:50:00,134.36,134.72,134.28,134.28,59030.0,121.7563,122.0826,121.6838,121.6838,59030.0
2021-12-22 12:00:00,134.27,134.75,134.2,134.52,60615.0,121.6748,122.1097,121.6113,121.9013,60615.0
2021-12-22 12:10:00,134.52,134.85,134.35,134.4,84171.0,121.9013,122.2004,121.7473,121.7926,84171.0
2021-12-22 12:20:00,134.36,134.42,133.1,133.31,60201.0,121.7563,121.8107,120.6145,120.8048,60201.0
2021-12-22 12:30:00,133.29,133.4,132.37,132.49,64868.0,120.7867,120.8864,119.953,120.0617,64868.0
2021-12-22 12:40:00,132.49,133.08,132.0,133.0,63580.0,120.0617,120.5964,119.6177,120.5239,63580.0
2021-12-22 12:50:00,133.0,133.53,132.87,133.16,49221.0,120.5239,121.0042,120.4061,120.6689,49221.0
2021-12-22 13:00:00,133.21,133.45,133.03,133.17,43813.0,120.7142,120.9317,120.5511,120.6779,43813.0
2021-12-22 13:10:00,133.16,133.67,133.15,133.47,39077.0,120.6689,121.131,120.6598,120.9498,39077.0
2021-12-22 13:20:00,133.47,133.6,132.82,132.91,27558.0,120.9498,121.0676,120.3608,120.4423,27558.0
2021-12-22 13:30:00,132.77,132.99,132.5,132.5,24164.0,120.3155,120.5148,120.0708,120.0708,24164.0
2021-12-22 13:40:00,132.51,132.89,132.44,132.59,32712.0,120.0799,120.4242,120.0164,120.1524,32712.0
2021-12-22 13:50:00,132.56,132.93,132.48,132.85,39202.0,120.1252,120.4605,120.0527,120.388,39202.0
2021-12-22 14:00:00,132.88,132.91,132.64,132.77,37347.0,120.4152,120.4423,120.1977,120.3155,37347.0
2021-12-22 14:10:00,132.77,132.89,132.47,132.52,54057.0,120.3155,120.4242,120.0436,120.0889,54057.0
2021-12-22 14:20:00,132.57,132.63,132.1,132.2,33950.0,120.1342,120.1886,119.7083,119.7989,33950.0
2021-12-22 14:30:00,132.18,132.53,132.07,132.07,33912.0,119.7808,120.098,119.6811,119.6811,33912.0
2021-12-22 14:40:00,132.15,132.37,131.86,132.19,38900.0,119.7536,119.953,119.4908,119.7899,38900.0
2021-12-22 14:50:00,132.22,132.36,132.01,132.25,26228.0,119.8171,119.9439,119.6268,119.8442,26228.0
2021-12-22 15:00:00,132.21,132.87,132.21,132.84,38139.0,119.808,120.4061,119.808,120.3789,38139.0
2021-12-22 15:10:00,132.84,133.06,132.73,133.0,34449.0,120.3789,120.5783,120.2792,120.5239,34449.0
2021-12-22 15:20:00,133.0,133.06,132.81,132.93,31308.0,120.5239,120.5783,120.3517,120.4605,31308.0
2021-12-22 15:30:00,132.9,132.9,132.29,132.3,63443.0,120.4333,120.4333,119.8805,119.8896,63443.0
2021-12-22 15:40:00,132.29,132.98,132.22,132.8,82551.0,119.8805,120.5058,119.8171,120.3427,82551.0
2021-12-22 15:50:00,132.89,133.48,132.79,133.47,220590.0,120.4242,120.9589,120.3336,120.9498,220590.0
2021-12-23 09:30:00,134.0,136.59,134.0,136.33,99795.0,121.4301,123.7771,121.4301,123.5415,99795.0
2021-12-23 09:40:00,136.46,137.2,136.0,136.95,51451.0,123.6593,124.3299,123.2425,124.1034,51451.0
2021-12-23 09:50:00,137.04,137.13,136.24,136.67,40104.0,124.1849,124.2665,123.46,123.8496,40104.0
2021-12-23 10:00:00,136.66,136.8,136.32,136.6,25620.0,123.8406,123.9674,123.5325,123.7862,25620.0
2021-12-23 10:10:00,136.59,136.87,136.51,136.69,39098.0,123.7771,124.0309,123.7046,123.8678,39098.0
2021-12-23 10:20:00,136.68,136.72,136.04,136.25,24594.0,123.8587,123.8949,123.2787,123.469,24594.0
2021-12-23 10:30:00,136.17,136.49,136.04,136.42,17570.0,123.3965,123.6865,123.2787,123.6231,17570.0
2021-12-23 10:40:00,136.42,136.88,135.64,135.76,48130.0,123.6231,124.0399,122.9162,123.025,48130.0
2021-12-23 10:50:00,135.8,136.15,135.58,136.06,20939.0,123.0612,123.3784,122.8619,123.2969,20939.0
2021-12-23 11:00:00,136.06,136.62,136.06,136.49,20143.0,123.2969,123.8043,123.2969,123.6865,20143.0
2021-12-23 11:10:00,136.57,136.58,136.33,136.51,18161.0,123.759,123.7681,123.5415,123.7046,18161.0
2021-12-23 11:20:00,136.44,136.5,135.51,135.62,19158.0,123.6412,123.6956,122.7984,122.8981,19158.0
2021-12-23 11:30:00,135.62,135.73,134.92,135.06,20258.0,122.8981,122.9978,122.2638,122.3907,20258.0
2021-12-23 11:40:00,135.15,135.4,135.02,135.33,20026.0,122.4722,122.6988,122.3544,122.6353,20026.0
2021-12-23 11:50:00,135.28,135.58,135.06,135.16,14667.0,122.59,122.8619,122.3907,122.4813,14667.0
2021-12-23 12:00:00,135.12,135.12,134.74,134.89,21041.0,122.445,122.445,122.1007,122.2366,21041.0
2021-12-23 12:10:00,134.85,135.22,134.79,135.1,19890.0,122.2004,122.5356,122.146,122.4269,19890.0
2021-12-23 12:20:00,135.1,135.1,134.82,134.88,13662.0,122.4269,122.4269,122.1732,122.2275,13662.0
2021-12-23 12:30:00,134.89,134.91,134.46,134.55,24927.0,122.2366,122.2547,121.8469,121.9285,24927.0
2021-12-23 12:40:00,134.5,134.55,134.31,134.35,24231.0,121.8832,121.9285,121.711,121.7473,24231.0
2021-12-23 12:50:00,134.38,134.79,134.3,134.58,29169.0,121.7744,122.146,121.7019,121.9557,29169.0
2021-12-23 13:00:00,134.58,134.7,134.51,134.51,13316.0,121.9557,122.0644,121.8922,121.8922,13316.0
2021-12-23 13:10:00,134.49,134.53,133.99,134.07,40612.0,121.8741,121.9104,121.421,121.4935,40612.0
2021-12-23 13:20:00,134.03,134.17,133.92,134.14,23706.0,121.4573,121.5841,121.3576,121.557,23706.0
2021-12-23 13:30:00,134.17,134.68,134.09,134.67,23490.0,121.5841,122.0463,121.5116,122.0372,23490.0
2021-12-23 13:40:00,134.66,134.73,134.57,134.66,13327.0,122.0282,122.0916,121.9466,122.0282,13327.0
2021-12-23 13:50:00,134.62,134.7,134.54,134.56,15986.0,121.9919,122.0644,121.9194,121.9376,15986.0
2021-12-23 14:00:00,134.61,134.73,134.5,134.55,20602.0,121.9829,122.0916,121.8832,121.9285,20602.0
2021-12-23 14:10:00,134.56,134.75,134.53,134.61,18107.0,121.9376,122.1097,121.9104,121.9829,18107.0
2021-12-23 14:20:00,134.61,134.87,134.5,134.77,32218.0,121.9829,122.2185,121.8832,122.1279,32218.0
2021-12-23 14:30:00,134.8,135.12,134.78,134.84,20597.0,122.155,122.445,122.1369,122.1913,20597.0
2021-12-23 14:40:00,134.86,134.88,134.59,134.74,17232.0,122.2094,122.2275,121.9647,122.1007,17232.0
2021-12-23 14:50:00,134.78,134.88,134.62,134.82,29724.0,122.1369,122.2275,121.9919,122.1732,29724.0
2021-12-23 15:00:00,134.85,134.86,134.37,134.55,30907.0,122.2004,122.2094,121.7654,121.9285,30907.0
2021-12-23 15:10:00,134.53,134.65,134.28,134.51,38479.0,121.9104,122.0191,121.6838,121.8922,38479.0
2021-12-23 15:20:00,134.57,134.57,134.15,134.37,31081.0,121.9466,121.9466,121.566,121.7654,31081.0
2021-12-23 15:30:00,134.37,134.5,134.18,134.24,39717.0,121.7654,121.8832,121.5932,121.6476,39717.0
2021-12-23 15:40:00,134.28,134.51,134.05,134.48,51570.0,121.6838,121.8922,121.4754,121.8651,51570.0
2021-12-23 15:50:00,134.51,134.66,134.16,134.23,217825.0,121.8922,122.0282,121.5751,121.6385,217825.0
2021-12-27 09:30:00,134.72,134.82,134.03,134.13,40615.0,122.0826,122.1732,121.4573,121.5479,40615.0
2021-12-27 09:40:00,134.09,134.23,133.81,134.13,25447.0,121.5116,121.6385,121.2579,121.5479,25447.0
2021-12-27 09:50:00,134.19,134.43,133.95,134.07,16218.0,121.6023,121.8198,121.3848,121.4935,16218.0
2021-12-27 10:00:00,134.12,134.36,133.65,133.77,36112.0,121.5388,121.7563,121.1129,121.2217,36112.0
2021-12-27 10:10:00,133.73,133.75,133.45,133.46,24028.0,121.1854,121.2035,120.9317,120.9407,24028.0
2021-12-27 10:20:00,133.46,133.72,133.38,133.67,30566.0,120.9407,121.1764,120.8682,121.131,30566.0
2021-12-27 10:30:00,133.72,134.73,133.72,134.59,31640.0,121.1764,122.0916,121.1764,121.9647,31640.0
2021-12-27 10:40:00,134.63,134.9,134.46,134.9,39684.0,122.001,122.2457,121.8469,122.2457,39684.0
2021-12-27 10:50:00,134.89,135.01,134.46,134.48,37445.0,122.2366,122.3453,121.8469,121.8651,37445.0
2021-12-27 11:00:00,134.52,134.78,134.49,134.73,18342.0,121.9013,122.1369,121.8741,122.0916,18342.0
2021-12-27 11:10:00,134.76,134.77,134.31,134.36,28579.0,122.1188,122.1279,121.711,121.7563,28579.0
2021-12-27 11:20:00,134.36,134.41,133.99,134.04,36729.0,121.7563,121.8016,121.421,121.4663,36729.0
2021-12-27 11:30:00,134.08,134.3,134.03,134.24,34340.0,121.5026,121.7019,121.4573,121.6476,34340.0
2021-12-27 11:40:00,134.23,134.44,134.18,134.35,15567.0,121.6385,121.8288,121.5932,121.7473,15567.0
2021-12-27 11:50:00,134.31,134.54,134.27,134.49,11189.0,121.711,121.9194,121.6748,121.8741,11189.0
2021-12-27 12:00:00,134.5,134.6,134.49,134.53,9207.0,121.8832,121.9738,121.8741,121.9104,9207.0
2021-12-27 12:10:00,134.5,134.58,134.42,134.58,9631.0,121.8832,121.9557,121.8107,121.9557,9631.0
2021-12-27 12:20:00,134.63,134.75,134.49,134.55,11960.0,122.001,122.1097,121.8741,121.9285,11960.0
2021-12-27 12:30:00,134.55,134.55,134.38,134.49,10252.0,121.9285,121.9285,121.7744,121.8741,10252.0
2021-12-27 12:40:00,134.46,134.52,134.42,134.47,18934.0,121.8469,121.9013,121.8107,121.856,18934.0
2021-12-27 12:50:00,134.47,134.51,134.23,134.35,14851.0,121.856,121.8922,121.6385,121.7473,14851.0
2021-12-27 13:00:00,134.33,134.36,134.16,134.27,19467.0,121.7291,121.7563,121.5751,121.6748,19467.0
2021-12-27 13:10:00,134.28,134.31,134.13,134.15,17943.0,121.6838,121.711,121.5479,121.566,17943.0
2021-12-27 13:20:00,134.14,134.44,134.02,134.3,21270.0,121.557,121.8288,121.4482,121.7019,21270.0
2021-12-27 13:30:00,134.34,134.34,134.19,134.25,17628.0,121.7382,121.7382,121.6023,121.6566,17628.0
2021-12-27 13:40:00,134.25,134.36,134.12,134.21,12934.0,121.6566,121.7563,121.5388,121.6204,12934.0
2021-12-27 13:50:00,134.18,134.41,134.18,134.38,13038.0,121.5932,121.8016,121.5932,121.7744,13038.0
2021-12-27 14:00:00,134.37,134.4,134.2,134.28,14124.0,121.7654,121.7926,121.6113,121.6838,14124.0
2021-12-27 14:10:00,134.32,134.43,134.32,134.33,10208.0,121.7201,121.8198,121.7201,121.7291,10208.0
2021-12-27 14:20:00,134.3,134.37,134.28,134.33,19201.0,121.7019,121.7654,121.6838,121.7291,19201.0
2021-12-27 14:30:00,134.33,134.5,134.31,134.48,14975.0,121.7291,121.8832,121.711,121.8651,14975.0
2021-12-27 14:40:00,134.48,134.48,134.28,134.35,12603.0,121.8651,121.8651,121.6838,121.7473,12603.0
2021-12-27 14:50:00,134.34,134.49,134.3,134.48,16105.0,121.7382,121.8741,121.7019,121.8651,16105.0
2021-12-27 15:00:00,134.52,134.69,134.51,134.63,33229.0,121.9013,122.0554,121.8922,122.001,33229.0
2021-12-27 15:10:00,134.63,134.79,134.54,134.78,25759.0,122.001,122.146,121.9194,122.1369,25759.0
2021-12-27 15:20:00,134.78,135.19,134.77,135.13,16399.0,122.1369,122.5085,122.1279,122.4541,16399.0
2021-12-27 15:30:00,135.13,135.33,135.0,135.12,41372.0,122.4541,122.6353,122.3363,122.445,41372.0
2021-12-27 15:40:00,135.12,135.65,135.1,135.52,34617.0,122.445,122.9253,122.4269,122.8075,34617.0
2021-12-27 15:50:00,135.53,135.85,135.47,135.62,123423.0,122.8166,123.1066,122.7622,122.8981,123423.0
2021-12-28 09:30:00,136.02,136.42,135.31,136.3,16141.0,123.2606,123.6231,122.6172,123.5143,16141.0
2021-12-28 09:40:00,136.37,136.53,135.92,136.05,10800.0,123.5778,123.7228,123.17,123.2878,10800.0
2021-12-28 09:50:00,136.08,136.41,136.07,136.28,9828.0,123.315,123.614,123.3059,123.4962,9828.0
2021-12-28 10:00:00,136.27,136.5,136.26,136.36,5868.0,123.4872,123.6956,123.4781,123.5687,5868.0
2021-12-28 10:10:00,136.4,136.9,136.39,136.75,9079.0,123.605,124.0581,123.5959,123.9221,9079.0
2021-12-28 10:20:00,136.8,136.9,136.66,136.79,13094.0,123.9674,124.0581,123.8406,123.9584,13094.0
2021-12-28 10:30:00,136.73,136.76,136.41,136.61,10214.0,123.904,123.9312,123.614,123.7953,10214.0
2021-12-28 10:40:00,136.62,136.79,136.35,136.59,9505.0,123.8043,123.9584,123.5596,123.7771,9505.0
2021-12-28 10:50:00,136.65,136.76,136.57,136.61,9413.0,123.8315,123.9312,123.759,123.7953,9413.0
2021-12-28 11:00:00,136.57,136.6,136.11,136.22,10168.0,123.759,123.7862,123.3422,123.4418,10168.0
2021-12-28 11:10:00,136.15,136.25,136.01,136.01,9385.0,123.3784,123.469,123.2515,123.2515,9385.0
2021-12-28 11:20:00,136.07,136.2,136.02,136.11,8524.0,123.3059,123.4237,123.2606,123.3422,8524.0
2021-12-28 11:30:00,136.15,136.36,136.11,136.29,15950.0,123.3784,123.5687,123.3422,123.5053,15950.0
2021-12-28 11:40:00,136.36,136.36,136.16,136.25,3710.0,123.5687,123.5687,123.3875,123.469,3710.0
2021-12-28 11:50:00,136.26,136.33,136.18,136.26,8039.0,123.4781,123.5415,123.4056,123.4781,8039.0
2021-12-28 12:00:00,136.25,136.33,136.08,136.08,10701.0,123.469,123.5415,123.315,123.315,10701.0
2021-12-28 12:10:00,136.1,136.16,135.88,135.93,8532.0,123.3331,123.3875,123.1337,123.179,8532.0
2021-12-28 12:20:00,135.97,135.97,135.71,135.71,10593.0,123.2153,123.2153,122.9797,122.9797,10593.0
2021-12-28 12:30:00,135.76,135.83,135.42,135.5,15042.0,123.025,123.0884,122.7169,122.7894,15042.0
2021-12-28 12:40:00,135.49,135.71,135.43,135.68,6648.0,122.7803,122.9797,122.7259,122.9525,6648.0
2021-12-28 12:50:00,135.69,135.96,135.67,135.91,6050.0,122.9616,123.2062,122.9434,123.1609,6050.0
2021-12-28 13:00:00,135.87,136.03,135.82,136.01,5137.0,123.1247,123.2697,123.0794,123.2515,5137.0
2021-12-28 13:10:00,135.98,136.0,135.67,135.67,7956.0,123.2244,123.2425,122.9434,122.9434,7956.0
2021-12-28 13:20:00,135.72,135.83,135.69,135.8,4678.0,122.9887,123.0884,122.9616,123.0612,4678.0
2021-12-28 13:30:00,135.77,135.83,135.63,135.63,3872.0,123.0341,123.0884,122.9072,122.9072,3872.0
2021-12-28 13:40:00,135.69,135.7,135.58,135.67,5841.0,122.9616,122.9706,122.8619,122.9434,5841.0
2021-12-28 13:50:00,135.68,135.7,135.58,135.69,10256.0,122.9525,122.9706,122.8619,122.9616,10256.0
2021-12-28 14:00:00,135.71,135.71,135.31,135.42,6345.0,122.9797,122.9797,122.6172,122.7169,6345.0
2021-12-28 14:10:00,135.44,135.48,135.32,135.32,8138.0,122.735,122.7713,122.6263,122.6263,8138.0
2021-12-28 14:20:00,135.36,135.46,135.32,135.41,10311.0,122.6625,122.7531,122.6263,122.7078,10311.0
2021-12-28 14:30:00,135.39,135.61,135.39,135.56,6352.0,122.6897,122.8891,122.6897,122.8438,6352.0
2021-12-28 14:40:00,135.61,135.63,135.46,135.51,10291.0,122.8891,122.9072,122.7531,122.7984,10291.0
2021-12-28 14:50:00,135.48,135.61,135.48,135.51,8645.0,122.7713,122.8891,122.7713,122.7984,8645.0
2021-12-28 15:00:00,135.51,135.53,135.36,135.52,16815.0,122.7984,122.8166,122.6625,122.8075,16815.0
2021-12-28 15:10:00,135.52,135.57,135.44,135.46,9163.0,122.8075,122.8528,122.735,122.7531,9163.0
2021-12-28 15:20:00,135.47,135.51,135.35,135.37,16553.0,122.7622,122.7984,122.6535,122.6716,16553.0
2021-12-28 15:30:00,135.39,135.44,135.18,135.29,21014.0,122.6897,122.735,122.4994,122.5991,21014.0
2021-12-28 15:40:00,135.31,135.61,135.31,135.55,21146.0,122.6172,122.8891,122.6172,122.8347,21146.0
2021-12-28 15:50:00,135.55,135.94,135.51,135.84,100613.0,122.8347,123.1881,122.7984,123.0975,100613.0
2021-12-29 09:30:00,135.67,136.46,135.67,136.35,14765.0,122.9434,123.6593,122.9434,123.5596,14765.0
2021-12-29 09:40:00,136.37,137.22,136.36,137.05,14366.0,123.5778,124.348,123.5687,124.194,14366.0
2021-12-29 09:50:00,136.94,136.95,136.45,136.63,11417.0,124.0943,124.1034,123.6503,123.8134,11417.0
2021-12-29 10:00:00,136.61,136.86,136.48,136.74,10121.0,123.7953,124.0218,123.6775,123.9131,10121.0
2021-12-29 10:10:00,136.78,136.86,136.48,136.71,12105.0,123.9493,124.0218,123.6775,123.8859,12105.0
2021-12-29 10:20:00,136.61,136.73,136.44,136.47,7956.0,123.7953,123.904,123.6412,123.6684,7956.0
2021-12-29 10:30:00,136.53,136.84,136.38,136.81,12681.0,123.7228,124.0037,123.5868,123.9765,12681.0
2021-12-29 10:40:00,136.81,136.9,136.69,136.84,6660.0,123.9765,124.0581,123.8678,124.0037,6660.0
2021-12-29 10:50:00,136.84,136.91,136.67,136.82,24965.0,124.0037,124.0671,123.8496,123.9856,24965.0
2021-12-29 11:00:00,136.8,136.83,136.5,136.5,4308.0,123.9674,123.9946,123.6956,123.6956,4308.0
2021-12-29 11:10:00,136.42,136.59,136.32,136.53,7100.0,123.6231,123.7771,123.5325,123.7228,7100.0
2021-12-29 11:20:00,136.55,136.59,136.4,136.46,8880.0,123.7409,123.7771,123.605,123.6593,8880.0
2021-12-29 11:30:00,136.48,136.73,136.44,136.52,5829.0,123.6775,123.904,123.6412,123.7137,5829.0
2021-12-29 11:40:00,136.56,136.78,136.56,136.77,5014.0,123.7499,123.9493,123.7499,123.9402,5014.0
2021-12-29 11:50:00,136.82,136.91,136.77,136.89,6709.0,123.9856,124.0671,123.9402,124.049,6709.0
2021-12-29 12:00:00,136.93,136.93,136.69,136.72,9278.0,124.0852,124.0852,123.8678,123.8949,9278.0
2021-12-29 12:10:00,136.72,136.77,136.63,136.63,4130.0,123.8949,123.9402,123.8134,123.8134,4130.0
2021-12-29 12:20:00,136.71,136.71,136.63,136.64,5118.0,123.8859,123.8859,123.8134,123.8224,5118.0
2021-12-29 12:30:00,136.64,136.89,136.61,136.87,7259.0,123.8224,124.049,123.7953,124.0309,7259.0
2021-12-29 12:40:00,136.92,137.1,136.91,136.98,11714.0,124.0762,124.2393,124.0671,124.1306,11714.0
2021-12-29 12:50:00,137.0,137.07,136.96,137.05,5336.0,124.1487,124.2121,124.1124,124.194,5336.0
2021-12-29 13:00:00,137.06,137.13,137.04,137.08,6744.0,124.203,124.2665,124.1849,124.2212,6744.0
2021-12-29 13:10:00,137.09,137.17,137.04,137.05,7496.0,124.2302,124.3027,124.1849,124.194,7496.0
2021-12-29 13:20:00,137.07,137.09,137.04,137.04,5822.0,124.2121,124.2302,124.1849,124.1849,5822.0
2021-12-29 13:30:00,137.03,137.15,137.02,137.03,18255.0,124.1759,124.2846,124.1668,124.1759,18255.0
2021-12-29 13:40:00,137.06,137.23,137.04,137.22,15136.0,124.203,124.3571,124.1849,124.348,15136.0
2021-12-29 13:50:00,137.22,137.4,137.19,137.35,9110.0,124.348,124.5112,124.3209,124.4658,9110.0
2021-12-29 14:00:00,137.38,137.38,137.15,137.19,7115.0,124.493,124.493,124.2846,124.3209,7115.0
2021-12-29 14:10:00,137.23,137.32,137.2,137.32,5382.0,124.3571,124.4387,124.3299,124.4387,5382.0
2021-12-29 14:20:00,137.37,137.4,137.23,137.24,8703.0,124.484,124.5112,124.3571,124.3662,8703.0
2021-12-29 14:30:00,137.26,137.32,137.21,137.27,7032.0,124.3843,124.4387,124.339,124.3933,7032.0
2021-12-29 14:40:00,137.25,137.27,137.23,137.23,4772.0,124.3752,124.3933,124.3571,124.3571,4772.0
2021-12-29 14:50:00,137.25,137.35,137.24,137.29,15510.0,124.3752,124.4658,124.3662,124.4115,15510.0
2021-12-29 15:00:00,137.29,137.44,137.08,137.43,30459.0,124.4115,124.5474,124.2212,124.5383,30459.0
2021-12-29 15:10:00,137.45,137.78,137.45,137.72,10134.0,124.5565,124.8555,124.5565,124.8011,10134.0
2021-12-29 15:20:00,137.73,137.82,137.67,137.78,10729.0,124.8102,124.8918,124.7558,124.8555,10729.0
2021-12-29 15:30:00,137.77,137.77,137.54,137.73,34300.0,124.8464,124.8464,124.638,124.8102,34300.0
2021-12-29 15:40:00,137.74,137.96,137.72,137.94,30202.0,124.8193,125.0186,124.8011,125.0005,30202.0
2021-12-29 15:50:00,137.94,138.09,137.36,137.38,118398.0,125.0005,125.1364,124.4749,124.493,118398.0
2021-12-30 09:30:00,137.59,138.97,137.59,138.72,46456.0,124.6833,125.9339,124.6833,125.7073,46456.0
2021-12-30 09:40:00,138.6,138.6,137.72,137.91,11343.0,125.5986,125.5986,124.8011,124.9733,11343.0
2021-12-30 09:50:00,137.89,137.9,137.44,137.47,12229.0,124.9552,124.9642,124.5474,124.5746,12229.0
2021-12-30 10:00:00,137.44,137.45,137.06,137.41,15749.0,124.5474,124.5565,124.203,124.5202,15749.0
2021-12-30 10:10:00,137.37,137.87,137.26,137.77,10101.0,124.484,124.9371,124.3843,124.8464,10101.0
2021-12-30 10:20:00,137.74,137.74,137.49,137.53,8824.0,124.8193,124.8193,124.5927,124.629,8824.0
2021-12-30 10:30:00,137.56,137.56,137.15,137.15,10053.0,124.6561,124.6561,124.2846,124.2846,10053.0
2021-12-30 10:40:00,137.2,137.57,137.09,137.45,16218.0,124.3299,124.6652,124.2302,124.5565,16218.0
2021-12-30 10:50:00,137.49,137.49,137.19,137.38,6115.0,124.5927,124.5927,124.3209,124.493,6115.0
2021-12-30 11:00:00,137.41,137.53,137.31,137.38,11003.0,124.5202,124.629,124.4296,124.493,11003.0
2021-12-30 11:10:00,137.45,137.62,137.45,137.49,14346.0,124.5565,124.7105,124.5565,124.5927,14346.0
2021-12-30 11:20:00,137.53,137.61,137.37,137.56,18267.0,124.629,124.7015,124.484,124.6561,18267.0
2021-12-30 11:30:00,137.52,137.52,137.19,137.36,12972.0,124.6199,124.6199,124.3209,124.4749,12972.0
2021-12-30 11:40:00,137.33,137.35,137.08,137.2,9319.0,124.4477,124.4658,124.2212,124.3299,9319.0
2021-12-30 11:50:00,137.21,137.34,137.18,137.23,10690.0,124.339,124.4568,124.3118,124.3571,10690.0
2021-12-30 12:00:00,137.23,137.28,137.12,137.13,5150.0,124.3571,124.4024,124.2574,124.2665,5150.0
2021-12-30 12:10:00,137.07,137.1,136.83,136.93,7343.0,124.2121,124.2393,123.9946,124.0852,7343.0
2021-12-30 12:20:00,136.95,136.95,136.75,136.81,19083.0,124.1034,124.1034,123.9221,123.9765,19083.0
2021-12-30 12:30:00,136.81,136.98,136.8,136.87,19495.0,123.9765,124.1306,123.9674,124.0309,19495.0
2021-12-30 12:40:00,136.83,136.94,136.8,136.8,12207.0,123.9946,124.0943,123.9674,123.9674,12207.0
2021-12-30 12:50:00,136.83,136.83,136.69,136.75,9481.0,123.9946,123.9946,123.8678,123.9221,9481.0
2021-12-30 13:00:00,136.75,136.75,136.59,136.68,20766.0,123.9221,123.9221,123.7771,123.8587,20766.0
2021-12-30 13:10:00,136.64,136.65,136.42,136.5,25751.0,123.8224,123.8315,123.6231,123.6956,25751.0
2021-12-30 13:20:00,136.47,136.64,136.39,136.58,11672.0,123.6684,123.8224,123.5959,123.7681,11672.0
2021-12-30 13:30:00,136.6,136.64,136.57,136.63,3671.0,123.7862,123.8224,123.759,123.8134,3671.0
2021-12-30 13:40:00,136.63,136.95,136.61,136.92,11929.0,123.8134,124.1034,123.7953,124.0762,11929.0
2021-12-30 13:50:00,136.94,137.02,136.73,136.8,8745.0,124.0943,124.1668,123.904,123.9674,8745.0
2021-12-30 14:00:00,136.79,136.79,136.61,136.72,17804.0,123.9584,123.9584,123.7953,123.8949,17804.0
2021-12-30 14:10:00,136.69,136.76,136.6,136.72,9154.0,123.8678,123.9312,123.7862,123.8949,9154.0
2021-12-30 14:20:00,136.74,136.89,136.67,136.89,6814.0,123.9131,124.049,123.8496,124.049,6814.0
2021-12-30 14:30:00,136.89,137.04,136.85,137.02,8458.0,124.049,124.1849,124.0127,124.1668,8458.0
2021-12-30 14:40:00,137.01,137.08,136.97,136.97,5759.0,124.1577,124.2212,124.1215,124.1215,5759.0
2021-12-30 14:50:00,136.97,136.97,136.8,136.82,7407.0,124.1215,124.1215,123.9674,123.9856,7407.0
2021-12-30 15:00:00,136.84,136.87,136.72,136.86,9775.0,124.0037,124.0309,123.8949,124.0218,9775.0
2021-12-30 15:10:00,136.88,136.95,136.82,136.9,15156.0,124.0399,124.1034,123.9856,124.0581,15156.0
2021-12-30 15:20:00,136.92,136.93,136.79,136.79,9769.0,124.0762,124.0852,123.9584,123.9584,9769.0
2021-12-30 15:30:00,136.78,136.85,136.67,136.81,12513.0,123.9493,124.0127,123.8496,123.9765,12513.0
2021-12-30 15:40:00,136.79,136.8,136.44,136.57,46839.0,123.9584,123.9674,123.6412,123.759,46839.0
2021-12-30 15:50:00,136.54,136.65,136.27,136.45,80721.0,123.7318,123.8315,123.4872,123.6503,80721.0
2021-12-31 09:30:00,136.52,136.52,135.84,136.34,19724.0,123.7137,123.7137,123.0975,123.5506,19724.0
2021-12-31 09:40:00,136.39,136.39,136.29,136.37,1900.0,123.5959,123.5959,123.5053,123.5778,1900.0
2021-12-31 09:50:00,136.43,136.61,136.12,136.23,14337.0,123.6321,123.7953,123.3512,123.4509,14337.0
2021-12-31 10:00:00,136.19,136.8,136.16,136.75,12489.0,123.4147,123.9674,123.3875,123.9221,12489.0
2021-12-31 10:10:00,136.76,137.01,136.61,136.89,9637.0,123.9312,124.1577,123.7953,124.049,9637.0
2021-12-31 10:20:00,136.87,137.15,136.78,137.01,15933.0,124.0309,124.2846,123.9493,124.1577,15933.0
2021-12-31 10:30:00,136.98,136.98,136.64,136.67,9819.0,124.1306,124.1306,123.8224,123.8496,9819.0
2021-12-31 10:40:00,136.66,136.88,136.66,136.73,6280.0,123.8406,124.0399,123.8406,123.904,6280.0
2021-12-31 10:50:00,136.78,136.87,136.77,136.86,4485.0,123.9493,124.0309,123.9402,124.0218,4485.0
2021-12-31 11:00:00,136.92,136.92,136.79,136.84,5808.0,124.0762,124.0762,123.9584,124.0037,5808.0
2021-12-31 11:10:00,136.82,136.97,136.72,136.72,3849.0,123.9856,124.1215,123.8949,123.8949,3849.0
2021-12-31 11:20:00,136.76,136.76,136.53,136.53,5852.0,123.9312,123.9312,123.7228,123.7228,5852.0
2021-12-31 11:30:00,136.52,136.57,136.47,136.49,5809.0,123.7137,123.759,123.6684,123.6865,5809.0
2021-12-31 11:40:00,136.5,136.84,136.5,136.81,6121.0,123.6956,124.0037,123.6956,123.9765,6121.0
2021-12-31 11:50:00,136.81,136.81,136.46,136.46,11002.0,123.9765,123.9765,123.6593,123.6593,11002.0
2021-12-31 12:00:00,136.49,136.83,136.45,136.79,14167.0,123.6865,123.9946,123.6503,123.9584,14167.0
2021-12-31 12:10:00,136.8,136.91,136.78,136.8,17701.0,123.9674,124.0671,123.9493,123.9674,17701.0
2021-12-31 12:20:00,136.85,137.05,136.83,136.94,9079.0,124.0127,124.194,123.9946,124.0943,9079.0
2021-12-31 12:30:00,136.96,137.14,136.96,137.1,6392.0,124.1124,124.2755,124.1124,124.2393,6392.0
2021-12-31 12:40:00,137.1,137.17,136.81,136.81,20558.0,124.2393,124.3027,123.9765,123.9765,20558.0
2021-12-31 12:50:00,136.81,137.07,136.81,137.07,6305.0,123.9765,124.2121,123.9765,124.2121,6305.0
2021-12-31 13:00:00,137.09,137.12,137.04,137.06,7387.0,124.2302,124.2574,124.1849,124.203,7387.0
2021-12-31 13:10:00,137.06,137.1,137.02,137.04,5386.0,124.203,124.2393,124.1668,124.1849,5386.0
2021-12-31 13:20:00,137.06,137.18,137.04,137.18,3564.0,124.203,124.3118,124.1849,124.3118,3564.0
2021-12-31 13:30:00,137.14,137.14,137.06,137.11,3515.0,124.2755,124.2755,124.203,124.2484,3515.0
2021-12-31 13:40:00,137.06,137.06,136.89,136.96,7890.0,124.203,124.203,124.049,124.1124,7890.0
2021-12-31 13:50:00,136.96,137.16,136.96,137.15,4791.0,124.1124,124.2937,124.1124,124.2846,4791.0
2021-12-31 14:00:00,137.12,137.23,137.12,137.16,5780.0,124.2574,124.3571,124.2574,124.2937,5780.0
2021-12-31 14:10:00,137.19,137.21,137.04,137.06,6334.0,124.3209,124.339,124.1849,124.203,6334.0
2021-12-31 14:20:00,137.03,137.1,136.94,137.03,13138.0,124.1759,124.2393,124.0943,124.1759,13138.0
2021-12-31 14:30:00,137.05,137.26,137.04,137.24,6825.0,124.194,124.3843,124.1849,124.3662,6825.0
2021-12-31 14:40:00,137.22,137.29,137.11,137.13,10592.0,124.348,124.4115,124.2484,124.2665,10592.0
2021-12-31 14:50:00,137.13,137.18,137.03,137.08,7149.0,124.2665,124.3118,124.1759,124.2212,7149.0
2021-12-31 15:00:00,137.12,137.17,137.06,137.08,10901.0,124.2574,124.3027,124.203,124.2212,10901.0
2021-12-31 15:10:00,137.1,137.15,136.92,137.0,10692.0,124.2393,124.2846,124.0762,124.1487,10692.0
2021-12-31 15:20:00,136.96,137.08,136.91,137.0,15663.0,124.1124,124.2212,124.0671,124.1487,15663.0
2021-12-31 15:30:00,137.05,137.06,136.84,136.89,15420.0,124.194,124.203,124.0037,124.049,15420.0
2021-12-31 15:40:00,136.93,137.06,136.89,136.97,33165.0,124.0852,124.203,124.049,124.1215,33165.0
2021-12-31 15:50:00,136.91,136.91,136.4,136.55,93954.0,124.0671,124.0671,123.605,123.7409,93954.0
2022-01-03 09:30:00,136.01,136.85,135.74,136.4,72282.0,123.2515,124.0127,123.0069,123.605,72282.0
2022-01-03 09:40:00,136.28,136.36,134.84,134.88,33526.0,123.4962,123.5687,122.1913,122.2275,33526.0
2022-01-03 09:50:00,134.93,134.93,134.3,134.49,24382.0,122.2729,122.2729,121.7019,121.8741,24382.0
2022-01-03 10:00:00,134.56,134.8,134.24,134.38,26051.0,121.9376,122.155,121.6476,121.7744,26051.0
2022-01-03 10:10:00,134.46,135.11,134.46,135.11,16327.0,121.8469,122.436,121.8469,122.436,16327.0
2022-01-03 10:20:00,135.07,135.09,134.65,134.86,14520.0,122.3997,122.4178,122.0191,122.2094,14520.0
2022-01-03 10:30:00,134.85,134.87,134.34,134.6,14287.0,122.2004,122.2185,121.7382,121.9738,14287.0
2022-01-03 10:40:00,134.61,134.68,134.21,134.45,12202.0,121.9829,122.0463,121.6204,121.8379,12202.0
2022-01-03 10:50:00,134.47,134.54,133.95,134.05,18139.0,121.856,121.9194,121.3848,121.4754,18139.0
2022-01-03 11:00:00,134.08,134.08,133.66,133.72,25589.0,121.5026,121.5026,121.122,121.1764,25589.0
2022-01-03 11:10:00,133.73,133.83,133.49,133.78,25948.0,121.1854,121.276,120.9679,121.2307,25948.0
2022-01-03 11:20:00,133.8,133.87,133.36,133.4,33787.0,121.2489,121.3123,120.8501,120.8864,33787.0
2022-01-03 11:30:00,133.46,133.54,133.1,133.2,24964.0,120.9407,121.0132,120.6145,120.7051,24964.0
2022-01-03 11:40:00,133.21,133.35,133.15,133.2,21662.0,120.7142,120.8411,120.6598,120.7051,21662.0
2022-01-03 11:50:00,133.28,133.54,133.03,133.25,61477.0,120.7776,121.0132,120.5511,120.7504,61477.0
2022-01-03 12:00:00,133.29,133.39,133.08,133.24,16086.0,120.7867,120.8773,120.5964,120.7414,16086.0
2022-01-03 12:10:00,133.28,133.6,133.27,133.6,21289.0,120.7776,121.0676,120.7686,121.0676,21289.0
2022-01-03 12:20:00,133.59,133.72,133.41,133.52,20296.0,121.0586,121.1764,120.8954,120.9951,20296.0
2022-01-03 12:30:00,133.52,133.56,133.27,133.28,14752.0,120.9951,121.0314,120.7686,120.7776,14752.0
2022-01-03 12:40:00,133.25,133.35,133.18,133.21,17384.0,120.7504,120.8411,120.687,120.7142,17384.0
2022-01-03 12:50:00,133.17,133.35,133.16,133.24,19755.0,120.6779,120.8411,120.6689,120.7414,19755.0
2022-01-03 13:00:00,133.25,133.7,133.23,133.44,17275.0,120.7504,121.1582,120.7323,120.9226,17275.0
2022-01-03 13:10:00,133.41,133.61,133.32,133.55,10838.0,120.8954,121.0767,120.8139,121.0223,10838.0
2022-01-03 13:20:00,133.52,133.67,133.52,133.62,10565.0,120.9951,121.131,120.9951,121.0857,10565.0
2022-01-03 13:30:00,133.63,133.84,133.63,133.76,10044.0,121.0948,121.2851,121.0948,121.2126,10044.0
2022-01-03 13:40:00,133.78,133.93,133.6,133.93,15281.0,121.2307,121.3667,121.0676,121.3667,15281.0
2022-01-03 13:50:00,133.97,134.4,133.95,134.3,18065.0,121.4029,121.7926,121.3848,121.7019,18065.0
2022-01-03 14:00:00,134.28,134.28,134.07,134.21,11757.0,121.6838,121.6838,121.4935,121.6204,11757.0
2022-01-03 14:10:00,134.25,134.35,134.11,134.16,11431.0,121.6566,121.7473,121.5298,121.5751,11431.0
2022-01-03 14:20:00,134.15,134.39,134.08,134.13,24979.0,121.566,121.7835,121.5026,121.5479,24979.0
2022-01-03 14:30:00,134.13,134.17,133.85,134.01,22093.0,121.5479,121.5841,121.2942,121.4392,22093.0
2022-01-03 14:40:00,134.01,134.25,134.01,134.08,23162.0,121.4392,121.6566,121.4392,121.5026,23162.0
2022-01-03 14:50:00,134.08,134.08,133.7,133.73,19419.0,121.5026,121.5026,121.1582,121.1854,19419.0
2022-01-03 15:00:00,133.74,133.91,133.69,133.76,11762.0,121.1945,121.3485,121.1492,121.2126,11762.0
2022-01-03 15:10:00,133.79,133.79,133.31,133.5,36016.0,121.2398,121.2398,120.8048,120.977,36016.0
2022-01-03 15:20:00,133.55,133.86,133.45,133.85,26221.0,121.0223,121.3032,120.9317,121.2942,26221.0
2022-01-03 15:30:00,133.84,133.89,133.58,133.7,60331.0,121.2851,121.3304,121.0495,121.1582,60331.0
2022-01-03 15:40:00,133.74,134.3,133.59,134.3,38059.0,121.1945,121.7019,121.0586,121.7019,38059.0
2022-01-03 15:50:00,134.63,134.9,134.25,134.5,302655.0,122.001,122.2457,121.6566,121.8832,302655.0
2022-01-04 09:30:00,134.22,135.78,134.01,135.72,71677.0,121.6295,123.0431,121.4392,122.9887,71677.0
2022-01-04 09:40:00,135.64,135.7,134.65,134.72,21913.0,122.9162,122.9706,122.0191,122.0826,21913.0
2022-01-04 09:50:00,134.71,135.36,134.67,135.03,30575.0,122.0735,122.6625,122.0372,122.3635,30575.0
2022-01-04 10:00:00,134.99,135.57,134.81,135.4,41152.0,122.3272,122.8528,122.1641,122.6988,41152.0
2022-01-04 10:10:00,135.4,135.64,135.17,135.42,19878.0,122.6988,122.9162,122.4903,122.7169,19878.0
2022-01-04 10:20:00,135.58,135.68,135.27,135.54,33173.0,122.8619,122.9525,122.581,122.8256,33173.0
2022-01-04 10:30:00,135.56,135.56,135.14,135.23,24073.0,122.8438,122.8438,122.4632,122.5447,24073.0
2022-01-04 10:40:00,135.14,135.42,135.08,135.3,14075.0,122.4632,122.7169,122.4088,122.6081,14075.0
2022-01-04 10:50:00,135.34,135.49,135.19,135.41,16226.0,122.6444,122.7803,122.5085,122.7078,16226.0
2022-01-04 11:00:00,135.48,135.88,135.2,135.69,26109.0,122.7713,123.1337,122.5175,122.9616,26109.0
2022-01-04 11:10:00,135.7,135.7,135.36,135.36,18094.0,122.9706,122.9706,122.6625,122.6625,18094.0
2022-01-04 11:20:00,135.37,135.48,135.12,135.13,14133.0,122.6716,122.7713,122.445,122.4541,14133.0
2022-01-04 11:30:00,135.13,135.25,134.61,134.64,31008.0,122.4541,122.5628,121.9829,122.0101,31008.0
2022-01-04 11:40:00,134.66,134.81,134.31,134.52,38195.0,122.0282,122.1641,121.711,121.9013,38195.0
2022-01-04 11:50:00,134.55,134.6,134.16,134.24,23414.0,121.9285,121.9738,121.5751,121.6476,23414.0
2022-01-04 12:00:00,134.31,134.57,134.14,134.49,11498.0,121.711,121.9466,121.557,121.8741,11498.0
2022-01-04 12:10:00,134.44,134.54,134.0,134.07,19804.0,121.8288,121.9194,121.4301,121.4935,19804.0
2022-01-04 12:20:00,134.06,134.25,133.69,133.69,19384.0,121.4845,121.6566,121.1492,121.1492,19384.0
2022-01-04 12:30:00,133.71,133.81,133.53,133.57,15570.0,121.1673,121.2579,121.0042,121.0404,15570.0
2022-01-04 12:40:00,133.52,133.85,133.52,133.79,16116.0,120.9951,121.2942,120.9951,121.2398,16116.0
2022-01-04 12:50:00,133.79,133.99,133.77,133.82,7640.0,121.2398,121.421,121.2217,121.267,7640.0
2022-01-04 13:00:00,133.84,134.11,133.75,134.03,27541.0,121.2851,121.5298,121.2035,121.4573,27541.0
2022-01-04 13:10:00,133.99,134.17,133.76,133.89,24741.0,121.421,121.5841,121.2126,121.3304,24741.0
2022-01-04 13:20:00,133.93,134.22,133.88,133.97,29470.0,121.3667,121.6295,121.3213,121.4029,29470.0
2022-01-04 13:30:00,134.0,134.0,133.55,133.77,28327.0,121.4301,121.4301,121.0223,121.2217,28327.0
2022-01-04 13:40:00,133.69,133.7,133.48,133.57,17572.0,121.1492,121.1582,120.9589,121.0404,17572.0
2022-01-04 13:50:00,133.55,133.88,133.49,133.56,24150.0,121.0223,121.3213,120.9679,121.0314,24150.0
2022-01-04 14:00:00,133.52,133.67,133.41,133.44,20742.0,120.9951,121.131,120.8954,120.9226,20742.0
2022-01-04 14:10:00,133.48,133.89,133.42,133.67,17412.0,120.9589,121.3304,120.9045,121.131,17412.0
2022-01-04 14:20:00,133.66,133.75,133.52,133.61,20467.0,121.122,121.2035,120.9951,121.0767,20467.0
2022-01-04 14:30:00,133.55,134.03,133.55,133.94,11485.0,121.0223,121.4573,121.0223,121.3757,11485.0
2022-01-04 14:40:00,133.93,134.32,133.88,134.28,12902.0,121.3667,121.7201,121.3213,121.6838,12902.0
2022-01-04 14:50:00,134.25,134.34,134.12,134.21,14296.0,121.6566,121.7382,121.5388,121.6204,14296.0
2022-01-04 15:00:00,134.26,134.39,134.18,134.38,10950.0,121.6657,121.7835,121.5932,121.7744,10950.0
2022-01-04 15:10:00,134.45,134.53,134.23,134.37,23450.0,121.8379,121.9104,121.6385,121.7654,23450.0
2022-01-04 15:20:00,134.35,134.57,134.26,134.27,14025.0,121.7473,121.9466,121.6657,121.6748,14025.0
2022-01-04 15:30:00,134.28,134.33,134.04,134.1,24462.0,121.6838,121.7291,121.4663,121.5207,24462.0
2022-01-04 15:40:00,134.11,134.28,134.11,134.25,29423.0,121.5298,121.6838,121.5298,121.6566,29423.0
2022-01-04 15:50:00,134.27,134.47,134.14,134.23,124248.0,121.6748,121.856,121.557,121.6385,124248.0
2022-01-05 09:30:00,134.03,134.66,133.37,133.69,27098.0,121.4573,122.0282,120.8592,121.1492,27098.0
2022-01-05 09:40:00,133.58,134.04,133.58,133.78,8538.0,121.0495,121.4663,121.0495,121.2307,8538.0
2022-01-05 09:50:00,133.83,133.97,133.71,133.78,6893.0,121.276,121.4029,121.1673,121.2307,6893.0
2022-01-05 10:00:00,133.74,134.36,133.44,134.13,16118.0,121.1945,121.7563,120.9226,121.5479,16118.0
2022-01-05 10:10:00,133.95,134.45,133.82,134.45,7767.0,121.3848,121.8379,121.267,121.8379,7767.0
2022-01-05 10:20:00,134.39,134.63,134.33,134.43,9879.0,121.7835,122.001,121.7291,121.8198,9879.0
2022-01-05 10:30:00,134.35,134.59,134.07,134.54,9176.0,121.7473,121.9647,121.4935,121.9194,9176.0
2022-01-05 10:40:00,134.66,134.67,134.22,134.27,11327.0,122.0282,122.0372,121.6295,121.6748,11327.0
2022-01-05 10:50:00,134.31,134.39,134.08,134.34,25083.0,121.711,121.7835,121.5026,121.7382,25083.0
2022-01-05 11:00:00,134.37,134.72,133.86,133.86,24596.0,121.7654,122.0826,121.3032,121.3032,24596.0
2022-01-05 11:10:00,133.96,134.4,133.87,134.39,72203.0,121.3938,121.7926,121.3123,121.7835,72203.0
2022-01-05 11:20:00,134.38,134.38,134.14,134.32,14306.0,121.7744,121.7744,121.557,121.7201,14306.0
2022-01-05 11:30:00,134.39,134.5,134.04,134.17,21814.0,121.7835,121.8832,121.4663,121.5841,21814.0
2022-01-05 11:40:00,134.18,134.18,133.82,133.82,9675.0,121.5932,121.5932,121.267,121.267,9675.0
2022-01-05 11:50:00,133.82,133.86,133.48,133.73,33368.0,121.267,121.3032,120.9589,121.1854,33368.0
2022-01-05 12:00:00,133.75,133.82,133.48,133.49,15232.0,121.2035,121.267,120.9589,120.9679,15232.0
2022-01-05 12:10:00,133.52,133.59,133.49,133.53,12532.0,120.9951,121.0586,120.9679,121.0042,12532.0
2022-01-05 12:20:00,133.53,133.69,133.5,133.58,22107.0,121.0042,121.1492,120.977,121.0495,22107.0
2022-01-05 12:30:00,133.58,133.61,133.29,133.4,14477.0,121.0495,121.0767,120.7867,120.8864,14477.0
2022-01-05 12:40:00,133.35,133.59,133.3,133.55,28515.0,120.8411,121.0586,120.7958,121.0223,28515.0
2022-01-05 12:50:00,133.56,133.78,133.52,133.68,12994.0,121.0314,121.2307,120.9951,121.1401,12994.0
2022-01-05 13:00:00,133.66,133.85,133.55,133.76,51870.0,121.122,121.2942,121.0223,121.2126,51870.0
2022-01-05 13:10:00,133.79,133.87,133.71,133.85,17492.0,121.2398,121.3123,121.1673,121.2942,17492.0
2022-01-05 13:20:00,133.87,133.87,133.6,133.62,20518.0,121.3123,121.3123,121.0676,121.0857,20518.0
2022-01-05 13:30:00,133.66,133.8,133.65,133.8,11061.0,121.122,121.2489,121.1129,121.2489,11061.0
2022-01-05 13:40:00,133.8,133.92,133.69,133.71,15778.0,121.2489,121.3576,121.1492,121.1673,15778.0
2022-01-05 13:50:00,133.74,133.8,133.35,133.47,13165.0,121.1945,121.2489,120.8411,120.9498,13165.0
2022-01-05 14:00:00,133.43,133.78,133.0,133.05,12610.0,120.9136,121.2307,120.5239,120.5692,12610.0
2022-01-05 14:10:00,133.09,133.2,132.91,132.93,10376.0,120.6055,120.7051,120.4423,120.4605,10376.0
2022-01-05 14:20:00,132.92,133.31,132.92,133.04,10433.0,120.4514,120.8048,120.4514,120.5601,10433.0
2022-01-05 14:30:00,133.1,133.14,132.59,132.61,17517.0,120.6145,120.6508,120.1524,120.1705,17517.0
2022-01-05 14:40:00,132.62,132.62,132.32,132.52,21353.0,120.1795,120.1795,119.9077,120.0889,21353.0
2022-01-05 14:50:00,132.56,132.59,132.38,132.59,14493.0,120.1252,120.1524,119.9621,120.1524,14493.0
2022-01-05 15:00:00,132.53,132.55,132.16,132.33,24075.0,120.098,120.1161,119.7627,119.9167,24075.0
2022-01-05 15:10:00,132.29,132.53,132.17,132.37,18798.0,119.8805,120.098,119.7718,119.953,18798.0
2022-01-05 15:20:00,132.38,132.51,132.24,132.39,21676.0,119.9621,120.0799,119.8352,119.9711,21676.0
2022-01-05 15:30:00,132.38,132.49,132.14,132.28,32943.0,119.9621,120.0617,119.7446,119.8714,32943.0
2022-01-05 15:40:00,132.28,132.56,131.91,131.95,47931.0,119.8714,120.1252,119.5361,119.5724,47931.0
2022-01-05 15:50:00,131.88,132.22,131.61,131.69,176892.0,119.509,119.8171,119.2643,119.3368,176892.0
2022-01-06 09:30:00,131.69,132.24,131.27,132.05,39729.0,119.3368,119.8352,118.9562,119.663,39729.0
2022-01-06 09:40:00,132.22,132.22,131.41,131.46,32736.0,119.8171,119.8171,119.083,119.1284,32736.0
2022-01-06 09:50:00,131.45,132.0,131.4,131.57,20577.0,119.1193,119.6177,119.074,119.228,20577.0
2022-01-06 10:00:00,131.56,131.85,131.3,131.52,17928.0,119.219,119.4818,118.9834,119.1827,17928.0
2022-01-06 10:10:00,131.47,132.03,131.29,131.67,25383.0,119.1374,119.6449,118.9743,119.3187,25383.0
2022-01-06 10:20:00,131.7,132.22,131.65,132.01,39132.0,119.3458,119.8171,119.3005,119.6268,39132.0
2022-01-06 10:30:00,132.0,132.5,131.92,132.38,21131.0,119.6177,120.0708,119.5452,119.9621,21131.0
2022-01-06 10:40:00,132.4,132.5,132.16,132.19,20455.0,119.9802,120.0708,119.7627,119.7899,20455.0
2022-01-06 10:50:00,132.15,132.16,131.44,131.53,17228.0,119.7536,119.7627,119.1102,119.1918,17228.0
2022-01-06 11:00:00,131.58,131.95,131.56,131.81,19205.0,119.2371,119.5724,119.219,119.4455,19205.0
2022-01-06 11:10:00,131.82,132.04,131.61,131.75,28555.0,119.4546,119.6539,119.2643,119.3912,28555.0
2022-01-06 11:20:00,131.71,131.96,131.5,131.71,9858.0,119.3549,119.5815,119.1646,119.3549,9858.0
2022-01-06 11:30:00,131.63,131.88,131.54,131.55,12875.0,119.2824,119.509,119.2009,119.2099,12875.0
2022-01-06 11:40:00,131.53,131.61,131.15,131.16,9694.0,119.1918,119.2643,118.8474,118.8565,9694.0
2022-01-06 11:50:00,131.15,131.47,131.08,131.34,7141.0,118.8474,119.1374,118.784,119.0196,7141.0
2022-01-06 12:00:00,131.3,131.36,131.07,131.27,9934.0,118.9834,119.0377,118.7749,118.9562,9934.0
2022-01-06 12:10:00,131.23,131.28,131.1,131.11,8844.0,118.9199,118.9652,118.8021,118.8112,8844.0
2022-01-06 12:20:00,131.28,131.47,131.1,131.43,22746.0,118.9652,119.1374,118.8021,119.1012,22746.0
2022-01-06 12:30:00,131.43,131.47,131.24,131.28,18857.0,119.1012,119.1374,118.929,118.9652,18857.0
2022-01-06 12:40:00,131.28,131.47,131.2,131.26,8831.0,118.9652,119.1374,118.8927,118.9471,8831.0
2022-01-06 12:50:00,131.29,131.29,131.04,131.04,8783.0,118.9743,118.9743,118.7478,118.7478,8783.0
2022-01-06 13:00:00,131.0,131.04,130.93,131.02,13044.0,118.7115,118.7478,118.6481,118.7296,13044.0
2022-01-06 13:10:00,131.0,131.09,130.71,130.78,11430.0,118.7115,118.7931,118.4487,118.5121,11430.0
2022-01-06 13:20:00,130.81,130.83,130.53,130.65,10919.0,118.5393,118.5575,118.2856,118.3943,10919.0
2022-01-06 13:30:00,130.67,130.75,130.57,130.68,8433.0,118.4125,118.485,118.3218,118.4215,8433.0
2022-01-06 13:40:00,130.67,130.83,130.63,130.75,10114.0,118.4125,118.5575,118.3762,118.485,10114.0
2022-01-06 13:50:00,130.75,130.81,130.63,130.78,13851.0,118.485,118.5393,118.3762,118.5121,13851.0
2022-01-06 14:00:00,130.81,130.87,130.68,130.85,7387.0,118.5393,118.5937,118.4215,118.5756,7387.0
2022-01-06 14:10:00,130.98,131.04,130.76,130.79,11067.0,118.6934,118.7478,118.494,118.5212,11067.0
2022-01-06 14:20:00,130.82,130.91,130.74,130.86,13854.0,118.5484,118.6299,118.4759,118.5846,13854.0
2022-01-06 14:30:00,130.83,131.07,130.78,131.06,6914.0,118.5575,118.7749,118.5121,118.7659,6914.0
2022-01-06 14:40:00,131.05,131.25,131.01,131.14,12471.0,118.7568,118.9381,118.7206,118.8384,12471.0
2022-01-06 14:50:00,131.15,131.33,131.03,131.24,11500.0,118.8474,119.0106,118.7387,118.929,11500.0
2022-01-06 15:00:00,131.29,131.43,131.24,131.25,10785.0,118.9743,119.1012,118.929,118.9381,10785.0
2022-01-06 15:10:00,131.24,131.28,130.51,130.51,24501.0,118.929,118.9652,118.2675,118.2675,24501.0
2022-01-06 15:20:00,130.5,130.67,130.3,130.54,28180.0,118.2584,118.4125,118.0772,118.2947,28180.0
2022-01-06 15:30:00,130.53,130.72,130.37,130.53,69847.0,118.2856,118.4578,118.1406,118.2856,69847.0
2022-01-06 15:40:00,130.54,130.63,130.32,130.36,34978.0,118.2947,118.3762,118.0953,118.1315,34978.0
2022-01-06 15:50:00,130.4,130.83,130.4,130.82,126250.0,118.1678,118.5575,118.1678,118.5484,126250.0
2022-01-07 09:30:00,130.75,130.77,129.86,130.2,47305.0,118.485,118.5031,117.6784,117.9866,47305.0
2022-01-07 09:40:00,130.25,130.76,130.02,130.44,41686.0,118.0319,118.494,117.8234,118.204,41686.0
2022-01-07 09:50:00,130.39,130.87,130.32,130.74,24998.0,118.1587,118.5937,118.0953,118.4759,24998.0
2022-01-07 10:00:00,130.72,131.1,130.6,130.88,32973.0,118.4578,118.8021,118.349,118.6028,32973.0
2022-01-07 10:10:00,130.88,130.96,130.63,130.86,16699.0,118.6028,118.6753,118.3762,118.5846,16699.0
2022-01-07 10:20:00,130.9,131.3,130.9,131.18,27195.0,118.6209,118.9834,118.6209,118.8746,27195.0
2022-01-07 10:30:00,131.18,131.39,131.06,131.16,21550.0,118.8746,119.0649,118.7659,118.8565,21550.0
2022-01-07 10:40:00,131.16,131.28,130.62,130.68,31017.0,118.8565,118.9652,118.3672,118.4215,31017.0
2022-01-07 10:50:00,130.64,130.75,130.3,130.68,22028.0,118.3853,118.485,118.0772,118.4215,22028.0
2022-01-07 11:00:00,130.73,130.8,130.6,130.67,11681.0,118.4668,118.5303,118.349,118.4125,11681.0
2022-01-07 11:10:00,130.67,130.67,129.96,129.97,14816.0,118.4125,118.4125,117.7691,117.7781,14816.0
2022-01-07 11:20:00,129.97,130.36,129.97,130.21,11197.0,117.7781,118.1315,117.7781,117.9956,11197.0
2022-01-07 11:30:00,130.16,130.21,129.91,130.03,19616.0,117.9503,117.9956,117.7238,117.8325,19616.0
2022-01-07 11:40:00,130.06,130.16,129.71,130.12,12997.0,117.8597,117.9503,117.5425,117.9141,12997.0
2022-01-07 11:50:00,130.22,130.49,130.15,130.22,6811.0,118.0047,118.2493,117.9412,118.0047,6811.0
2022-01-07 12:00:00,130.21,130.3,129.88,129.88,10732.0,117.9956,118.0772,117.6966,117.6966,10732.0
2022-01-07 12:10:00,129.97,130.17,129.96,130.05,10531.0,117.7781,117.9594,117.7691,117.8506,10531.0
2022-01-07 12:20:00,130.01,130.02,129.78,129.94,6397.0,117.8144,117.8234,117.6059,117.7509,6397.0
2022-01-07 12:30:00,130.0,130.01,129.67,129.77,7180.0,117.8053,117.8144,117.5063,117.5969,7180.0
2022-01-07 12:40:00,129.79,129.85,129.68,129.76,9787.0,117.615,117.6694,117.5153,117.5878,9787.0
2022-01-07 12:50:00,129.71,129.97,129.71,129.86,9461.0,117.5425,117.7781,117.5425,117.6784,9461.0
2022-01-07 13:00:00,129.84,129.94,129.76,129.86,6418.0,117.6603,117.7509,117.5878,117.6784,6418.0
2022-01-07 13:10:00,129.84,129.89,129.67,129.71,11895.0,117.6603,117.7056,117.5063,117.5425,11895.0
2022-01-07 13:20:00,129.69,129.69,129.44,129.44,12625.0,117.5244,117.5244,117.2978,117.2978,12625.0
2022-01-07 13:30:00,129.47,129.65,129.39,129.5,10623.0,117.325,117.4881,117.2525,117.3522,10623.0
2022-01-07 13:40:00,129.53,129.59,129.4,129.44,9078.0,117.3794,117.4338,117.2616,117.2978,9078.0
2022-01-07 13:50:00,129.4,129.69,129.4,129.56,7781.0,117.2616,117.5244,117.2616,117.4066,7781.0
2022-01-07 14:00:00,129.53,129.67,129.47,129.63,13766.0,117.3794,117.5063,117.325,117.47,13766.0
2022-01-07 14:10:00,129.63,129.67,129.53,129.53,9549.0,117.47,117.5063,117.3794,117.3794,9549.0
2022-01-07 14:20:00,129.52,129.52,129.09,129.18,10879.0,117.3703,117.3703,116.9807,117.0622,10879.0
2022-01-07 14:30:00,129.14,129.38,129.09,129.34,12669.0,117.026,117.2435,116.9807,117.2072,12669.0
2022-01-07 14:40:00,129.38,129.41,129.17,129.3,17690.0,117.2435,117.2707,117.0532,117.171,17690.0
2022-01-07 14:50:00,129.37,129.38,129.17,129.23,13922.0,117.2344,117.2435,117.0532,117.1075,13922.0
2022-01-07 15:00:00,129.16,129.44,129.16,129.32,10626.0,117.0441,117.2978,117.0441,117.1891,10626.0
2022-01-07 15:10:00,129.32,129.43,129.28,129.34,13354.0,117.1891,117.2888,117.1529,117.2072,13354.0
2022-01-07 15:20:00,129.38,129.38,129.14,129.26,15167.0,117.2435,117.2435,117.026,117.1347,15167.0
2022-01-07 15:30:00,129.22,129.33,129.0,129.13,26095.0,117.0985,117.1982,116.8991,117.0169,26095.0
2022-01-07 15:40:00,129.16,129.19,128.89,128.94,34690.0,117.0441,117.0713,116.7994,116.8447,34690.0
2022-01-07 15:50:00,129.0,129.05,128.73,128.84,109357.0,116.8991,116.9444,116.6544,116.7541,109357.0
2022-01-10 09:30:00,128.04,128.04,127.0,127.11,79231.0,116.0292,116.0292,115.0867,115.1864,79231.0
2022-01-10 09:40:00,127.03,127.13,126.43,126.53,28566.0,115.1139,115.2045,114.5702,114.6608,28566.0
2022-01-10 09:50:00,126.42,126.76,126.22,126.51,26431.0,114.5611,114.8692,114.3799,114.6427,26431.0
2022-01-10 10:00:00,126.42,126.96,126.3,126.72,19416.0,114.5611,115.0505,114.4524,114.833,19416.0
2022-01-10 10:10:00,126.67,126.68,126.11,126.16,22098.0,114.7877,114.7967,114.2802,114.3255,22098.0
2022-01-10 10:20:00,126.15,126.21,125.8,125.85,34010.0,114.3165,114.3708,113.9993,114.0446,34010.0
2022-01-10 10:30:00,125.85,126.31,125.58,125.6,30260.0,114.0446,114.4615,113.7999,113.8181,30260.0
2022-01-10 10:40:00,125.7,125.79,125.36,125.4,39404.0,113.9087,113.9902,113.6006,113.6368,39404.0
2022-01-10 10:50:00,125.42,125.84,125.37,125.83,15481.0,113.6549,114.0355,113.6096,114.0265,15481.0
2022-01-10 11:00:00,125.83,126.56,125.66,126.56,20706.0,114.0265,114.688,113.8724,114.688,20706.0
2022-01-10 11:10:00,126.55,126.55,126.02,126.37,28141.0,114.6789,114.6789,114.1987,114.5158,28141.0
2022-01-10 11:20:00,126.35,126.58,126.08,126.23,32504.0,114.4977,114.7061,114.253,114.389,32504.0
2022-01-10 11:30:00,126.21,126.22,125.68,125.77,37436.0,114.3708,114.3799,113.8906,113.9721,37436.0
2022-01-10 11:40:00,125.82,125.92,125.59,125.88,32526.0,114.0174,114.108,113.809,114.0718,32526.0
2022-01-10 11:50:00,125.83,125.88,125.53,125.84,16006.0,114.0265,114.0718,113.7546,114.0355,16006.0
2022-01-10 12:00:00,125.82,126.13,125.82,126.08,18055.0,114.0174,114.2983,114.0174,114.253,18055.0
2022-01-10 12:10:00,126.06,126.15,125.79,125.82,17784.0,114.2349,114.3165,113.9902,114.0174,17784.0
2022-01-10 12:20:00,125.82,125.82,125.65,125.65,10651.0,114.0174,114.0174,113.8634,113.8634,10651.0
2022-01-10 12:30:00,125.64,125.84,125.55,125.75,15921.0,113.8543,114.0355,113.7727,113.954,15921.0
2022-01-10 12:40:00,125.72,125.75,125.49,125.49,27410.0,113.9268,113.954,113.7184,113.7184,27410.0
2022-01-10 12:50:00,125.51,125.97,125.48,125.55,19977.0,113.7365,114.1533,113.7093,113.7727,19977.0
2022-01-10 13:00:00,125.55,125.86,125.55,125.76,14193.0,113.7727,114.0537,113.7727,113.963,14193.0
2022-01-10 13:10:00,125.75,125.83,125.65,125.76,8476.0,113.954,114.0265,113.8634,113.963,8476.0
2022-01-10 13:20:00,125.76,126.29,125.75,126.2,13434.0,113.963,114.4433,113.954,114.3618,13434.0
2022-01-10 13:30:00,126.19,126.24,125.95,126.07,23460.0,114.3527,114.398,114.1352,114.244,23460.0
2022-01-10 13:40:00,126.04,126.38,126.03,126.25,21075.0,114.2168,114.5249,114.2077,114.4071,21075.0
2022-01-10 13:50:00,126.23,126.39,125.93,126.09,26315.0,114.389,114.5339,114.1171,114.2621,26315.0
2022-01-10 14:00:00,126.1,126.41,126.03,126.35,21263.0,114.2712,114.5521,114.2077,114.4977,21263.0
2022-01-10 14:10:00,126.34,126.41,126.15,126.24,24894.0,114.4886,114.5521,114.3165,114.398,24894.0
2022-01-10 14:20:00,126.21,126.23,126.01,126.2,28497.0,114.3708,114.389,114.1896,114.3618,28497.0
2022-01-10 14:30:00,126.22,126.29,126.04,126.15,14335.0,114.3799,114.4433,114.2168,114.3165,14335.0
2022-01-10 14:40:00,126.14,126.32,126.06,126.09,17947.0,114.3074,114.4705,114.2349,114.2621,17947.0
2022-01-10 14:50:00,126.07,126.14,125.72,125.89,22426.0,114.244,114.3074,113.9268,114.0809,22426.0
2022-01-10 15:00:00,125.95,126.04,125.44,125.59,39259.0,114.1352,114.2168,113.6731,113.809,39259.0
2022-01-10 15:10:00,125.59,125.75,125.49,125.57,25250.0,113.809,113.954,113.7184,113.7909,25250.0
2022-01-10 15:20:00,125.54,125.97,125.48,125.77,21902.0,113.7637,114.1533,113.7093,113.9721,21902.0
2022-01-10 15:30:00,125.8,126.12,125.66,125.97,52916.0,113.9993,114.2893,113.8724,114.1533,52916.0
2022-01-10 15:40:00,125.98,126.23,125.8,126.0,54941.0,114.1624,114.389,113.9993,114.1805,54941.0
2022-01-10 15:50:00,126.09,126.63,125.82,126.58,164094.0,114.2621,114.7514,114.0174,114.7061,164094.0
2022-01-11 09:30:00,128.06,128.06,126.68,127.05,110219.0,116.0473,116.0473,114.7967,115.132,110219.0
2022-01-11 09:40:00,127.14,127.14,125.99,126.1,59710.0,115.2136,115.2136,114.1715,114.2712,59710.0
2022-01-11 09:50:00,126.0,126.41,125.91,126.19,15892.0,114.1805,114.5521,114.099,114.3527,15892.0
2022-01-11 10:00:00,126.17,126.65,126.09,126.34,13995.0,114.3346,114.7696,114.2621,114.4886,13995.0
2022-01-11 10:10:00,126.33,126.61,126.23,126.61,16026.0,114.4796,114.7333,114.389,114.7333,16026.0
2022-01-11 10:20:00,126.6,126.85,126.53,126.62,21880.0,114.7242,114.9508,114.6608,114.7424,21880.0
2022-01-11 10:30:00,126.66,127.12,126.65,126.7,18211.0,114.7786,115.1955,114.7696,114.8149,18211.0
2022-01-11 10:40:00,126.7,127.02,126.69,126.88,22478.0,114.8149,115.1049,114.8058,114.978,22478.0
2022-01-11 10:50:00,126.81,127.23,126.72,127.15,12585.0,114.9146,115.2952,114.833,115.2227,12585.0
2022-01-11 11:00:00,127.16,127.45,127.14,127.25,17176.0,115.2317,115.4945,115.2136,115.3133,17176.0
2022-01-11 11:10:00,127.24,128.09,127.24,127.85,18294.0,115.3042,116.0745,115.3042,115.857,18294.0
2022-01-11 11:20:00,127.84,127.92,127.68,127.84,26134.0,115.8479,115.9204,115.7029,115.8479,26134.0
2022-01-11 11:30:00,127.9,128.01,127.78,127.89,21837.0,115.9023,116.002,115.7936,115.8932,21837.0
2022-01-11 11:40:00,127.94,128.22,127.88,128.08,13168.0,115.9386,116.1923,115.8842,116.0654,13168.0
2022-01-11 11:50:00,128.11,128.41,128.1,128.33,7675.0,116.0926,116.3645,116.0835,116.292,7675.0
2022-01-11 12:00:00,128.23,128.36,128.14,128.19,6717.0,116.2013,116.3192,116.1198,116.1651,6717.0
2022-01-11 12:10:00,128.18,128.25,128.02,128.25,5825.0,116.156,116.2195,116.011,116.2195,5825.0
2022-01-11 12:20:00,128.19,128.21,127.92,127.99,7316.0,116.1651,116.1832,115.9204,115.9839,7316.0
2022-01-11 12:30:00,128.0,128.1,127.98,128.03,10545.0,115.9929,116.0835,115.9748,116.0201,10545.0
2022-01-11 12:40:00,128.02,128.1,127.93,127.93,8968.0,116.011,116.0835,115.9295,115.9295,8968.0
2022-01-11 12:50:00,127.96,128.29,127.93,128.29,10691.0,115.9567,116.2557,115.9295,116.2557,10691.0
2022-01-11 13:00:00,128.28,128.28,128.09,128.18,11153.0,116.2467,116.2467,116.0745,116.156,11153.0
2022-01-11 13:10:00,128.18,128.39,128.16,128.36,8801.0,116.156,116.3463,116.1379,116.3192,8801.0
2022-01-11 13:20:00,128.38,128.57,128.31,128.54,10923.0,116.3373,116.5095,116.2738,116.4823,10923.0
2022-01-11 13:30:00,128.57,128.73,128.56,128.7,11928.0,116.5095,116.6544,116.5004,116.6273,11928.0
2022-01-11 13:40:00,128.67,128.84,128.6,128.68,12938.0,116.6001,116.7541,116.5366,116.6091,12938.0
2022-01-11 13:50:00,128.68,128.73,128.61,128.65,10765.0,116.6091,116.6544,116.5457,116.5819,10765.0
2022-01-11 14:00:00,128.62,128.62,128.42,128.47,12692.0,116.5548,116.5548,116.3735,116.4188,12692.0
2022-01-11 14:10:00,128.5,128.67,128.48,128.66,10500.0,116.446,116.6001,116.4279,116.591,10500.0
2022-01-11 14:20:00,128.65,128.75,128.59,128.75,10378.0,116.5819,116.6726,116.5276,116.6726,10378.0
2022-01-11 14:30:00,128.73,128.95,128.73,128.95,26215.0,116.6544,116.8538,116.6544,116.8538,26215.0
2022-01-11 14:40:00,128.94,128.98,128.87,128.91,7083.0,116.8447,116.881,116.7813,116.8176,7083.0
2022-01-11 14:50:00,128.91,128.91,128.66,128.73,43791.0,116.8176,116.8176,116.591,116.6544,43791.0
2022-01-11 15:00:00,128.74,128.81,128.67,128.73,21116.0,116.6635,116.7269,116.6001,116.6544,21116.0
2022-01-11 15:10:00,128.71,128.72,128.58,128.61,43854.0,116.6363,116.6454,116.5185,116.5457,43854.0
2022-01-11 15:20:00,128.62,128.7,128.44,128.68,53351.0,116.5548,116.6273,116.3916,116.6091,53351.0
2022-01-11 15:30:00,128.65,128.84,128.62,128.63,33374.0,116.5819,116.7541,116.5548,116.5638,33374.0
2022-01-11 15:40:00,128.64,128.95,128.61,128.89,64672.0,116.5729,116.8538,116.5457,116.7994,64672.0
2022-01-11 15:50:00,128.9,129.0,128.62,128.78,233127.0,116.8085,116.8991,116.5548,116.6998,233127.0
2022-01-12 09:30:00,129.02,129.99,128.93,129.04,55007.0,116.9172,117.7962,116.8357,116.9354,55007.0
2022-01-12 09:40:00,129.19,129.19,128.31,128.33,21831.0,117.0713,117.0713,116.2738,116.292,21831.0
2022-01-12 09:50:00,128.32,128.67,128.29,128.59,12197.0,116.2829,116.6001,116.2557,116.5276,12197.0
2022-01-12 10:00:00,128.59,128.76,128.41,128.69,17069.0,116.5276,116.6816,116.3645,116.6182,17069.0
2022-01-12 10:10:00,128.67,128.8,128.57,128.74,22447.0,116.6001,116.7179,116.5095,116.6635,22447.0
2022-01-12 10:20:00,128.73,128.84,128.2,128.28,17415.0,116.6544,116.7541,116.1742,116.2467,17415.0
2022-01-12 10:30:00,128.25,128.33,127.83,127.92,22244.0,116.2195,116.292,115.8389,115.9204,22244.0
2022-01-12 10:40:00,127.96,127.97,127.65,127.65,15578.0,115.9567,115.9657,115.6758,115.6758,15578.0
2022-01-12 10:50:00,127.7,128.02,127.56,127.9,12125.0,115.7211,116.011,115.5942,115.9023,12125.0
2022-01-12 11:00:00,127.9,127.96,127.63,127.75,21323.0,115.9023,115.9567,115.6576,115.7664,21323.0
2022-01-12 11:10:00,127.76,127.76,127.48,127.58,11644.0,115.7754,115.7754,115.5217,115.6123,11644.0
2022-01-12 11:20:00,127.55,127.77,127.43,127.65,8161.0,115.5851,115.7845,115.4764,115.6758,8161.0
2022-01-12 11:30:00,127.74,128.04,127.74,128.04,16622.0,115.7573,116.0292,115.7573,116.0292,16622.0
2022-01-12 11:40:00,128.05,128.16,127.88,127.88,8330.0,116.0382,116.1379,115.8842,115.8842,8330.0
2022-01-12 11:50:00,127.88,128.0,127.83,127.88,5979.0,115.8842,115.9929,115.8389,115.8842,5979.0
2022-01-12 12:00:00,127.86,127.91,127.6,127.66,11287.0,115.8661,115.9114,115.6304,115.6848,11287.0
2022-01-12 12:10:00,127.7,127.91,127.69,127.81,6029.0,115.7211,115.9114,115.712,115.8207,6029.0
2022-01-12 12:20:00,127.82,127.95,127.74,127.81,6766.0,115.8298,115.9476,115.7573,115.8207,6766.0
2022-01-12 12:30:00,127.84,128.04,127.8,128.01,12671.0,115.8479,116.0292,115.8117,116.002,12671.0
2022-01-12 12:40:00,128.05,128.1,127.96,128.04,15679.0,116.0382,116.0835,115.9567,116.0292,15679.0
2022-01-12 12:50:00,128.06,128.31,128.06,128.3,4258.0,116.0473,116.2738,116.0473,116.2648,4258.0
2022-01-12 13:00:00,128.29,128.32,128.19,128.24,4795.0,116.2557,116.2829,116.1651,116.2104,4795.0
2022-01-12 13:10:00,128.29,128.29,127.98,127.98,6690.0,116.2557,116.2557,115.9748,115.9748,6690.0
2022-01-12 13:20:00,127.96,128.11,127.96,128.0,3499.0,115.9567,116.0926,115.9567,115.9929,3499.0
2022-01-12 13:30:00,127.99,128.02,127.83,127.87,7553.0,115.9839,116.011,115.8389,115.8751,7553.0
2022-01-12 13:40:00,127.9,127.93,127.76,127.76,4562.0,115.9023,115.9295,115.7754,115.7754,4562.0
2022-01-12 13:50:00,127.72,127.77,127.59,127.66,6662.0,115.7392,115.7845,115.6214,115.6848,6662.0
2022-01-12 14:00:00,127.59,127.7,127.54,127.62,9701.0,115.6214,115.7211,115.5761,115.6486,9701.0
2022-01-12 14:10:00,127.53,127.79,127.53,127.78,8564.0,115.567,115.8026,115.567,115.7936,8564.0
2022-01-12 14:20:00,127.74,127.98,127.72,127.94,7077.0,115.7573,115.9748,115.7392,115.9386,7077.0
2022-01-12 14:30:00,127.91,127.91,127.72,127.79,6491.0,115.9114,115.9114,115.7392,115.8026,6491.0
2022-01-12 14:40:00,127.79,127.79,127.57,127.66,6829.0,115.8026,115.8026,115.6033,115.6848,6829.0
2022-01-12 14:50:00,127.62,127.91,127.62,127.9,17651.0,115.6486,115.9114,115.6486,115.9023,17651.0
2022-01-12 15:00:00,127.86,127.86,127.58,127.66,21932.0,115.8661,115.8661,115.6123,115.6848,21932.0
2022-01-12 15:10:00,127.67,128.02,127.64,128.01,10166.0,115.6939,116.011,115.6667,116.002,10166.0
2022-01-12 15:20:00,127.97,128.05,127.9,128.01,8812.0,115.9657,116.0382,115.9023,116.002,8812.0
2022-01-12 15:30:00,128.03,128.08,127.88,127.98,17560.0,116.0201,116.0654,115.8842,115.9748,17560.0
2022-01-12 15:40:00,127.98,128.22,127.95,128.14,24791.0,115.9748,116.1923,115.9476,116.1198,24791.0
2022-01-12 15:50:00,128.13,128.43,128.13,128.28,135051.0,116.1107,116.3826,116.1107,116.2467,135051.0
2022-01-13 09:30:00,128.45,128.66,128.01,128.17,27298.0,116.4007,116.591,116.002,116.147,27298.0
2022-01-13 09:40:00,128.27,128.38,127.87,128.24,6187.0,116.2376,116.3373,115.8751,116.2104,6187.0
2022-01-13 09:50:00,128.2,128.2,127.83,127.86,8590.0,116.1742,116.1742,115.8389,115.8661,8590.0
2022-01-13 10:00:00,128.02,128.21,127.75,127.75,17500.0,116.011,116.1832,115.7664,115.7664,17500.0
2022-01-13 10:10:00,127.79,128.31,127.79,128.19,12454.0,115.8026,116.2738,115.8026,116.1651,12454.0
2022-01-13 10:20:00,128.26,128.73,128.23,128.72,19985.0,116.2285,116.6544,116.2013,116.6454,19985.0
2022-01-13 10:30:00,128.68,128.85,128.44,128.6,15320.0,116.6091,116.7632,116.3916,116.5366,15320.0
2022-01-13 10:40:00,128.62,128.76,128.54,128.54,16094.0,116.5548,116.6816,116.4823,116.4823,16094.0
2022-01-13 10:50:00,128.6,128.6,128.25,128.58,46332.0,116.5366,116.5366,116.2195,116.5185,46332.0
2022-01-13 11:00:00,128.59,128.92,128.58,128.88,38851.0,116.5276,116.8266,116.5185,116.7904,38851.0
2022-01-13 11:10:00,128.91,128.93,128.35,128.5,12587.0,116.8176,116.8357,116.3101,116.446,12587.0
2022-01-13 11:20:00,128.5,128.84,128.49,128.77,11767.0,116.446,116.7541,116.437,116.6907,11767.0
2022-01-13 11:30:00,128.78,128.78,128.44,128.53,17155.0,116.6998,116.6998,116.3916,116.4732,17155.0
2022-01-13 11:40:00,128.58,128.71,128.57,128.59,7686.0,116.5185,116.6363,116.5095,116.5276,7686.0
2022-01-13 11:50:00,128.62,128.77,128.56,128.71,5140.0,116.5548,116.6907,116.5004,116.6363,5140.0
2022-01-13 12:00:00,128.65,128.65,128.31,128.32,5040.0,116.5819,116.5819,116.2738,116.2829,5040.0
2022-01-13 12:10:00,128.34,128.34,127.45,127.53,13310.0,116.301,116.301,115.4945,115.567,13310.0
2022-01-13 12:20:00,127.52,127.52,127.25,127.49,9708.0,115.5579,115.5579,115.3133,115.5308,9708.0
2022-01-13 12:30:00,127.44,127.8,127.26,127.76,21867.0,115.4855,115.8117,115.3223,115.7754,21867.0
2022-01-13 12:40:00,127.79,127.86,127.63,127.63,7920.0,115.8026,115.8661,115.6576,115.6576,7920.0
2022-01-13 12:50:00,127.62,127.71,127.5,127.55,11697.0,115.6486,115.7301,115.5398,115.5851,11697.0
2022-01-13 13:00:00,127.51,128.04,127.32,127.94,11968.0,115.5489,116.0292,115.3767,115.9386,11968.0
2022-01-13 13:10:00,127.98,128.03,127.84,127.91,8832.0,115.9748,116.0201,115.8479,115.9114,8832.0
2022-01-13 13:20:00,127.97,128.12,127.92,128.02,9749.0,115.9657,116.1017,115.9204,116.011,9749.0
2022-01-13 13:30:00,128.03,128.09,127.84,128.02,8789.0,116.0201,116.0745,115.8479,116.011,8789.0
2022-01-13 13:40:00,127.97,128.07,127.75,128.02,8998.0,115.9657,116.0564,115.7664,116.011,8998.0
2022-01-13 13:50:00,127.98,128.1,127.93,128.1,10159.0,115.9748,116.0835,115.9295,116.0835,10159.0
2022-01-13 14:00:00,128.06,128.2,127.93,127.96,9498.0,116.0473,116.1742,115.9295,115.9567,9498.0
2022-01-13 14:10:00,127.93,127.96,127.64,127.64,7103.0,115.9295,115.9567,115.6667,115.6667,7103.0
2022-01-13 14:20:00,127.65,127.67,127.41,127.45,11496.0,115.6758,115.6939,115.4583,115.4945,11496.0
2022-01-13 14:30:00,127.44,127.52,127.29,127.34,11316.0,115.4855,115.5579,115.3495,115.3948,11316.0
2022-01-13 14:40:00,127.36,127.41,127.23,127.36,8653.0,115.413,115.4583,115.2952,115.413,8653.0
2022-01-13 14:50:00,127.42,127.6,127.38,127.44,11263.0,115.4673,115.6304,115.4311,115.4855,11263.0
2022-01-13 15:00:00,127.43,127.47,127.02,127.03,12118.0,115.4764,115.5126,115.1049,115.1139,12118.0
2022-01-13 15:10:00,127.09,127.17,126.95,127.09,14301.0,115.1683,115.2408,115.0414,115.1683,14301.0
2022-01-13 15:20:00,127.1,127.39,126.93,127.39,15683.0,115.1773,115.4401,115.0233,115.4401,15683.0
2022-01-13 15:30:00,127.31,127.43,126.97,126.98,19461.0,115.3676,115.4764,115.0595,115.0686,19461.0
2022-01-13 15:40:00,127.01,127.16,126.78,126.85,31996.0,115.0958,115.2317,114.8874,114.9508,31996.0
2022-01-13 15:50:00,126.79,126.83,126.39,126.63,168332.0,114.8964,114.9327,114.5339,114.7514,168332.0
2022-01-14 09:30:00,125.58,126.26,125.48,125.87,31445.0,113.7999,114.4161,113.7093,114.0627,31445.0
2022-01-14 09:40:00,125.92,125.94,125.33,125.67,9503.0,114.108,114.1262,113.5734,113.8815,9503.0
2022-01-14 09:50:00,125.73,126.26,125.73,126.26,6272.0,113.9359,114.4161,113.9359,114.4161,6272.0
2022-01-14 10:00:00,126.21,126.41,126.05,126.39,22205.0,114.3708,114.5521,114.2258,114.5339,22205.0
2022-01-14 10:10:00,126.4,126.48,126.08,126.35,18542.0,114.543,114.6155,114.253,114.4977,18542.0
2022-01-14 10:20:00,126.4,126.4,125.84,125.92,20754.0,114.543,114.543,114.0355,114.108,20754.0
2022-01-14 10:30:00,125.94,126.29,125.87,126.06,21424.0,114.1262,114.4433,114.0627,114.2349,21424.0
2022-01-14 10:40:00,125.97,126.18,125.84,126.13,21659.0,114.1533,114.3436,114.0355,114.2983,21659.0
2022-01-14 10:50:00,126.13,126.41,125.83,126.41,12799.0,114.2983,114.5521,114.0265,114.5521,12799.0
2022-01-14 11:00:00,126.43,126.72,126.06,126.14,14563.0,114.5702,114.833,114.2349,114.3074,14563.0
2022-01-14 11:10:00,126.17,126.23,125.81,125.99,12545.0,114.3346,114.389,114.0084,114.1715,12545.0
2022-01-14 11:20:00,125.96,126.07,125.77,125.88,16498.0,114.1443,114.244,113.9721,114.0718,16498.0
2022-01-14 11:30:00,125.89,126.2,125.77,126.03,33153.0,114.0809,114.3618,113.9721,114.2077,33153.0
2022-01-14 11:40:00,125.99,126.21,125.87,125.87,19572.0,114.1715,114.3708,114.0627,114.0627,19572.0
2022-01-14 11:50:00,125.87,125.96,125.69,125.69,21240.0,114.0627,114.1443,113.8996,113.8996,21240.0
2022-01-14 12:00:00,125.65,125.65,125.08,125.17,27729.0,113.8634,113.8634,113.3468,113.4284,27729.0
2022-01-14 12:10:00,125.26,125.36,124.78,124.92,28030.0,113.5099,113.6006,113.075,113.2018,28030.0
2022-01-14 12:20:00,124.85,124.92,124.62,124.89,13972.0,113.1384,113.2018,112.93,113.1747,13972.0
2022-01-14 12:30:00,124.88,125.07,124.78,124.95,16811.0,113.1656,113.3378,113.075,113.229,16811.0
2022-01-14 12:40:00,124.98,124.98,124.52,124.59,15104.0,113.2562,113.2562,112.8394,112.9028,15104.0
2022-01-14 12:50:00,124.63,124.64,124.35,124.35,11192.0,112.939,112.9481,112.6853,112.6853,11192.0
2022-01-14 13:00:00,124.34,124.54,124.25,124.28,15896.0,112.6762,112.8575,112.5947,112.6219,15896.0
2022-01-14 13:10:00,124.23,124.61,124.15,124.51,16904.0,112.5766,112.9209,112.5041,112.8303,16904.0
2022-01-14 13:20:00,124.5,124.75,124.41,124.7,7794.0,112.8212,113.0478,112.7397,113.0025,7794.0
2022-01-14 13:30:00,124.71,124.93,124.52,124.74,8485.0,113.0115,113.2109,112.8394,113.0387,8485.0
2022-01-14 13:40:00,124.79,125.02,124.72,124.83,7121.0,113.084,113.2925,113.0206,113.1203,7121.0
2022-01-14 13:50:00,124.87,125.19,124.84,125.13,7157.0,113.1565,113.4465,113.1293,113.3921,7157.0
2022-01-14 14:00:00,125.09,125.3,125.08,125.14,8311.0,113.3559,113.5462,113.3468,113.4012,8311.0
2022-01-14 14:10:00,125.1,125.27,125.03,125.16,6469.0,113.365,113.519,113.3015,113.4193,6469.0
2022-01-14 14:20:00,125.14,125.25,124.91,124.91,7995.0,113.4012,113.5009,113.1928,113.1928,7995.0
2022-01-14 14:30:00,124.92,125.39,124.92,125.3,6023.0,113.2018,113.6278,113.2018,113.5462,6023.0
2022-01-14 14:40:00,125.27,125.32,124.99,124.99,9233.0,113.519,113.5643,113.2653,113.2653,9233.0
2022-01-14 14:50:00,125.0,125.06,124.78,124.8,34474.0,113.2743,113.3287,113.075,113.0931,34474.0
2022-01-14 15:00:00,124.83,124.91,124.71,124.73,49271.0,113.1203,113.1928,113.0115,113.0297,49271.0
2022-01-14 15:10:00,124.78,125.07,124.67,125.03,10218.0,113.075,113.3378,112.9753,113.3015,10218.0
2022-01-14 15:20:00,125.01,125.22,125.01,125.13,13051.0,113.2834,113.4737,113.2834,113.3921,13051.0
2022-01-14 15:30:00,125.16,125.45,125.14,125.43,26828.0,113.4193,113.6821,113.4012,113.664,26828.0
2022-01-14 15:40:00,125.43,125.59,125.15,125.16,61650.0,113.664,113.809,113.4103,113.4193,61650.0
2022-01-14 15:50:00,125.19,125.39,124.85,124.99,140526.0,113.4465,113.6278,113.1384,113.2653,140526.0
2022-01-18 09:30:00,122.88,123.71,122.88,123.5,68780.0,111.3532,112.1053,111.3532,111.915,68780.0
2022-01-18 09:40:00,123.54,123.57,122.47,122.81,52680.0,111.9513,111.9785,110.9817,111.2898,52680.0
2022-01-18 09:50:00,122.76,122.76,122.1,122.42,32146.0,111.2445,111.2445,110.6464,110.9364,32146.0
2022-01-18 10:00:00,122.36,122.9,122.23,122.78,36971.0,110.882,111.3713,110.7642,111.2626,36971.0
2022-01-18 10:10:00,122.77,122.84,122.21,122.29,25546.0,111.2535,111.317,110.7461,110.8186,25546.0
2022-01-18 10:20:00,122.31,123.43,122.28,123.43,48877.0,110.8367,111.8516,110.8095,111.8516,48877.0
2022-01-18 10:30:00,123.42,123.52,123.18,123.38,19229.0,111.8426,111.9332,111.6251,111.8063,19229.0
2022-01-18 10:40:00,123.37,123.41,123.01,123.03,16993.0,111.7972,111.8335,111.471,111.4891,16993.0
2022-01-18 10:50:00,122.94,123.03,122.57,122.72,17078.0,111.4076,111.4891,111.0723,111.2082,17078.0
2022-01-18 11:00:00,122.76,123.05,122.51,122.55,23074.0,111.2445,111.5073,111.0179,111.0542,23074.0
2022-01-18 11:10:00,122.51,122.62,122.4,122.54,24530.0,111.0179,111.1176,110.9182,111.0451,24530.0
2022-01-18 11:20:00,122.52,122.75,122.44,122.65,16442.0,111.027,111.2354,110.9545,111.1448,16442.0
2022-01-18 11:30:00,122.65,122.88,122.46,122.88,14578.0,111.1448,111.3532,110.9726,111.3532,14578.0
2022-01-18 11:40:00,122.89,123.26,122.76,123.26,18323.0,111.3623,111.6976,111.2445,111.6976,18323.0
2022-01-18 11:50:00,123.18,123.25,122.97,123.11,7262.0,111.6251,111.6885,111.4348,111.5616,7262.0
2022-01-18 12:00:00,123.11,123.16,122.62,122.73,10990.0,111.5616,111.6069,111.1176,111.2173,10990.0
2022-01-18 12:10:00,122.76,123.03,122.69,122.94,13030.0,111.2445,111.4891,111.181,111.4076,13030.0
2022-01-18 12:20:00,122.94,123.0,122.77,122.93,5098.0,111.4076,111.4619,111.2535,111.3985,5098.0
2022-01-18 12:30:00,122.93,123.15,122.9,123.01,7529.0,111.3985,111.5979,111.3713,111.471,7529.0
2022-01-18 12:40:00,123.05,123.16,122.95,123.0,9799.0,111.5073,111.6069,111.4166,111.4619,9799.0
2022-01-18 12:50:00,123.02,123.13,122.86,122.92,12224.0,111.4801,111.5798,111.3351,111.3895,12224.0
2022-01-18 13:00:00,122.97,123.25,122.81,123.25,18197.0,111.4348,111.6885,111.2898,111.6885,18197.0
2022-01-18 13:10:00,123.25,123.61,123.23,123.46,14710.0,111.6885,112.0147,111.6704,111.8788,14710.0
2022-01-18 13:20:00,123.46,123.46,123.14,123.34,9110.0,111.8788,111.8788,111.5888,111.7701,9110.0
2022-01-18 13:30:00,123.36,123.36,123.15,123.24,17645.0,111.7882,111.7882,111.5979,111.6794,17645.0
2022-01-18 13:40:00,123.27,123.52,123.17,123.3,26144.0,111.7066,111.9332,111.616,111.7338,26144.0
2022-01-18 13:50:00,123.37,123.48,123.26,123.48,8550.0,111.7972,111.8969,111.6976,111.8969,8550.0
2022-01-18 14:00:00,123.51,123.54,123.37,123.42,9995.0,111.9241,111.9513,111.7972,111.8426,9995.0
2022-01-18 14:10:00,123.4,123.44,123.29,123.44,7100.0,111.8244,111.8607,111.7247,111.8607,7100.0
2022-01-18 14:20:00,123.46,123.54,123.28,123.54,6401.0,111.8788,111.9513,111.7157,111.9513,6401.0
2022-01-18 14:30:00,123.51,123.88,123.5,123.81,16892.0,111.9241,112.2594,111.915,112.196,16892.0
2022-01-18 14:40:00,123.87,123.98,123.75,123.87,15662.0,112.2503,112.35,112.1416,112.2503,15662.0
2022-01-18 14:50:00,123.83,124.08,123.82,123.92,20250.0,112.2141,112.4406,112.205,112.2956,20250.0
2022-01-18 15:00:00,123.91,123.98,123.71,123.84,22193.0,112.2866,112.35,112.1053,112.2232,22193.0
2022-01-18 15:10:00,123.86,123.96,123.43,123.44,12759.0,112.2413,112.3319,111.8516,111.8607,12759.0
2022-01-18 15:20:00,123.38,123.61,123.37,123.49,10930.0,111.8063,112.0147,111.7972,111.906,10930.0
2022-01-18 15:30:00,123.53,123.6,123.3,123.5,31852.0,111.9422,112.0057,111.7338,111.915,31852.0
2022-01-18 15:40:00,123.49,123.56,123.19,123.49,47445.0,111.906,111.9694,111.6341,111.906,47445.0
2022-01-18 15:50:00,123.52,123.66,122.67,123.03,184989.0,111.9332,112.06,111.1629,111.4891,184989.0
2022-01-19 09:30:00,123.54,123.91,122.67,123.68,33274.0,111.9513,112.2866,111.1629,112.0782,33274.0
2022-01-19 09:40:00,123.73,124.45,123.41,124.12,21253.0,112.1235,112.7759,111.8335,112.4769,21253.0
2022-01-19 09:50:00,124.15,124.15,123.76,124.0,14728.0,112.5041,112.5041,112.1507,112.3681,14728.0
2022-01-19 10:00:00,124.05,124.42,123.69,123.69,25161.0,112.4135,112.7487,112.0872,112.0872,25161.0
2022-01-19 10:10:00,123.65,123.97,123.56,123.82,19087.0,112.051,112.341,111.9694,112.205,19087.0
2022-01-19 10:20:00,123.75,123.89,123.63,123.63,51724.0,112.1416,112.2685,112.0329,112.0329,51724.0
2022-01-19 10:30:00,123.67,123.71,123.33,123.4,12841.0,112.0691,112.1053,111.761,111.8244,12841.0
2022-01-19 10:40:00,123.42,123.59,123.33,123.55,10601.0,111.8426,111.9966,111.761,111.9604,10601.0
2022-01-19 10:50:00,123.51,123.8,123.47,123.68,12955.0,111.9241,112.1869,111.8879,112.0782,12955.0
2022-01-19 11:00:00,123.68,123.87,123.58,123.78,11290.0,112.0782,112.2503,111.9875,112.1688,11290.0
2022-01-19 11:10:00,123.78,123.8,123.46,123.6,7968.0,112.1688,112.1869,111.8788,112.0057,7968.0
2022-01-19 11:20:00,123.54,123.59,123.32,123.32,13327.0,111.9513,111.9966,111.7519,111.7519,13327.0
2022-01-19 11:30:00,123.33,123.51,123.02,123.35,12770.0,111.761,111.9241,111.4801,111.7791,12770.0
2022-01-19 11:40:00,123.24,123.58,123.21,123.58,7972.0,111.6794,111.9875,111.6522,111.9875,7972.0
2022-01-19 11:50:00,123.64,123.94,123.48,123.94,6017.0,112.0419,112.3138,111.8969,112.3138,6017.0
2022-01-19 12:00:00,123.95,124.23,123.94,123.95,8554.0,112.3228,112.5766,112.3138,112.3228,8554.0
2022-01-19 12:10:00,123.96,124.06,123.58,123.58,27487.0,112.3319,112.4225,111.9875,111.9875,27487.0
2022-01-19 12:20:00,123.61,124.05,123.52,124.05,20332.0,112.0147,112.4135,111.9332,112.4135,20332.0
2022-01-19 12:30:00,124.02,124.02,123.82,123.91,7015.0,112.3863,112.3863,112.205,112.2866,7015.0
2022-01-19 12:40:00,123.89,124.2,123.8,124.11,8516.0,112.2685,112.5494,112.1869,112.4678,8516.0
2022-01-19 12:50:00,124.06,124.17,123.87,124.0,12180.0,112.4225,112.5222,112.2503,112.3681,12180.0
2022-01-19 13:00:00,124.0,124.0,123.67,123.76,16551.0,112.3681,112.3681,112.0691,112.1507,16551.0
2022-01-19 13:10:00,123.83,123.84,123.7,123.73,11040.0,112.2141,112.2232,112.0963,112.1235,11040.0
2022-01-19 13:20:00,123.63,123.68,123.4,123.41,15767.0,112.0329,112.0782,111.8244,111.8335,15767.0
2022-01-19 13:30:00,123.38,123.48,123.2,123.21,11284.0,111.8063,111.8969,111.6432,111.6522,11284.0
2022-01-19 13:40:00,123.19,123.27,123.06,123.06,7769.0,111.6341,111.7066,111.5163,111.5163,7769.0
2022-01-19 13:50:00,123.03,123.04,122.82,122.82,7798.0,111.4891,111.4982,111.2988,111.2988,7798.0
2022-01-19 14:00:00,122.82,122.89,122.47,122.48,12501.0,111.2988,111.3623,110.9817,110.9907,12501.0
2022-01-19 14:10:00,122.43,122.53,122.32,122.32,19970.0,110.9454,111.036,110.8457,110.8457,19970.0
2022-01-19 14:20:00,122.33,122.47,122.17,122.2,15672.0,110.8548,110.9817,110.7098,110.737,15672.0
2022-01-19 14:30:00,122.15,122.28,122.05,122.19,23345.0,110.6917,110.8095,110.6011,110.7279,23345.0
2022-01-19 14:40:00,122.21,122.37,122.12,122.23,19145.0,110.7461,110.891,110.6645,110.7642,19145.0
2022-01-19 14:50:00,122.2,122.4,122.05,122.26,52047.0,110.737,110.9182,110.6011,110.7914,52047.0
2022-01-19 15:00:00,122.28,122.32,122.0,122.03,26078.0,110.8095,110.8457,110.5558,110.5829,26078.0
2022-01-19 15:10:00,122.02,122.25,121.93,122.06,31320.0,110.5739,110.7823,110.4923,110.6101,31320.0
2022-01-19 15:20:00,122.05,122.12,121.77,121.8,31848.0,110.6011,110.6645,110.3473,110.3745,31848.0
2022-01-19 15:30:00,121.76,121.82,121.36,121.39,72342.0,110.3383,110.3926,109.9758,110.003,72342.0
2022-01-19 15:40:00,121.4,121.76,121.34,121.58,60044.0,110.012,110.3383,109.9577,110.1752,60044.0
2022-01-19 15:50:00,121.57,121.58,121.16,121.21,177906.0,110.1661,110.1752,109.7946,109.8399,177906.0
2022-01-20 09:30:00,120.92,121.69,120.66,121.39,97937.0,109.5771,110.2748,109.3415,110.003,97937.0
2022-01-20 09:40:00,121.36,122.55,121.2,122.43,40320.0,109.9758,111.0542,109.8308,110.9454,40320.0
2022-01-20 09:50:00,122.48,122.9,122.35,122.84,26778.0,110.9907,111.3713,110.8729,111.317,26778.0
2022-01-20 10:00:00,122.91,122.99,122.54,122.99,42113.0,111.3804,111.4529,111.0451,111.4529,42113.0
2022-01-20 10:10:00,122.98,123.08,122.59,122.64,15565.0,111.4438,111.5344,111.0904,111.1357,15565.0
2022-01-20 10:20:00,122.7,123.03,122.7,123.03,7375.0,111.1901,111.4891,111.1901,111.4891,7375.0
2022-01-20 10:30:00,123.02,123.13,122.84,122.95,11873.0,111.4801,111.5798,111.317,111.4166,11873.0
2022-01-20 10:40:00,123.0,123.72,122.99,123.72,43474.0,111.4619,112.1144,111.4529,112.1144,43474.0
2022-01-20 10:50:00,123.73,123.77,123.44,123.65,32681.0,112.1235,112.1597,111.8607,112.051,32681.0
2022-01-20 11:00:00,123.64,123.88,123.63,123.75,18191.0,112.0419,112.2594,112.0329,112.1416,18191.0
2022-01-20 11:10:00,123.8,123.89,123.65,123.87,27044.0,112.1869,112.2685,112.051,112.2503,27044.0
2022-01-20 11:20:00,123.84,124.02,123.79,123.98,16804.0,112.2232,112.3863,112.1778,112.35,16804.0
2022-01-20 11:30:00,123.91,124.03,123.73,123.76,7619.0,112.2866,112.3953,112.1235,112.1507,7619.0
2022-01-20 11:40:00,123.76,123.76,122.87,123.1,9106.0,112.1507,112.1507,111.3441,111.5526,9106.0
2022-01-20 11:50:00,123.16,123.4,123.13,123.23,7984.0,111.6069,111.8244,111.5798,111.6704,7984.0
2022-01-20 12:00:00,123.3,123.46,123.17,123.23,8418.0,111.7338,111.8788,111.616,111.6704,8418.0
2022-01-20 12:10:00,123.25,123.32,123.19,123.26,16294.0,111.6885,111.7519,111.6341,111.6976,16294.0
2022-01-20 12:20:00,123.3,123.65,123.25,123.61,17868.0,111.7338,112.051,111.6885,112.0147,17868.0
2022-01-20 12:30:00,123.57,123.73,123.56,123.68,16238.0,111.9785,112.1235,111.9694,112.0782,16238.0
2022-01-20 12:40:00,123.7,123.71,123.22,123.38,16740.0,112.0963,112.1053,111.6613,111.8063,16740.0
2022-01-20 12:50:00,123.34,123.35,123.15,123.27,15652.0,111.7701,111.7791,111.5979,111.7066,15652.0
2022-01-20 13:00:00,123.29,123.29,122.74,122.77,15352.0,111.7247,111.7247,111.2263,111.2535,15352.0
2022-01-20 13:10:00,122.74,122.76,122.47,122.58,8560.0,111.2263,111.2445,110.9817,111.0813,8560.0
2022-01-20 13:20:00,122.62,122.87,122.61,122.71,12911.0,111.1176,111.3441,111.1085,111.1992,12911.0
2022-01-20 13:30:00,122.76,122.95,122.63,122.81,13100.0,111.2445,111.4166,111.1267,111.2898,13100.0
2022-01-20 13:40:00,122.82,122.91,122.74,122.79,5106.0,111.2988,111.3804,111.2263,111.2716,5106.0
2022-01-20 13:50:00,122.76,123.18,122.67,122.87,39047.0,111.2445,111.6251,111.1629,111.3441,39047.0
2022-01-20 14:00:00,122.96,123.41,122.94,123.23,7377.0,111.4257,111.8335,111.4076,111.6704,7377.0
2022-01-20 14:10:00,123.22,123.32,122.71,122.86,8521.0,111.6613,111.7519,111.1992,111.3351,8521.0
2022-01-20 14:20:00,122.89,122.89,122.63,122.69,4709.0,111.3623,111.3623,111.1267,111.181,4709.0
2022-01-20 14:30:00,122.68,122.71,122.46,122.53,11114.0,111.172,111.1992,110.9726,111.036,11114.0
2022-01-20 14:40:00,122.5,122.71,122.45,122.71,13876.0,111.0089,111.1992,110.9635,111.1992,13876.0
2022-01-20 14:50:00,122.73,122.77,122.61,122.66,29417.0,111.2173,111.2535,111.1085,111.1538,29417.0
2022-01-20 15:00:00,122.66,122.79,122.11,122.15,49134.0,111.1538,111.2716,110.6554,110.6917,49134.0
2022-01-20 15:10:00,122.17,122.41,122.0,122.29,33999.0,110.7098,110.9273,110.5558,110.8186,33999.0
2022-01-20 15:20:00,122.29,122.3,121.55,121.73,24287.0,110.8186,110.8276,110.148,110.3111,24287.0
2022-01-20 15:30:00,121.73,121.75,121.35,121.57,39189.0,110.3111,110.3292,109.9667,110.1661,39189.0
2022-01-20 15:40:00,121.59,121.77,121.37,121.37,55547.0,110.1842,110.3473,109.9849,109.9849,55547.0
2022-01-20 15:50:00,121.35,121.47,120.86,121.02,159693.0,109.9667,110.0755,109.5227,109.6677,159693.0
2022-01-21 09:30:00,121.3,122.02,120.96,121.38,105750.0,109.9214,110.5739,109.6133,109.9939,105750.0
2022-01-21 09:40:00,121.44,121.51,120.8,120.94,19965.0,110.0483,110.1117,109.4683,109.5952,19965.0
2022-01-21 09:50:00,121.06,121.57,120.81,121.34,18447.0,109.7039,110.1661,109.4774,109.9577,18447.0
2022-01-21 10:00:00,121.32,121.54,120.88,121.49,17157.0,109.9395,110.1389,109.5408,110.0936,17157.0
2022-01-21 10:10:00,121.42,121.42,120.6,120.72,33004.0,110.0302,110.0302,109.2871,109.3958,33004.0
2022-01-21 10:20:00,120.71,121.4,120.59,121.03,22939.0,109.3868,110.012,109.278,109.6767,22939.0
2022-01-21 10:30:00,120.95,121.93,120.87,121.5,33594.0,109.6042,110.4923,109.5318,110.1027,33594.0
2022-01-21 10:40:00,121.5,121.51,121.0,121.3,18194.0,110.1027,110.1117,109.6496,109.9214,18194.0
2022-01-21 10:50:00,121.39,121.8,121.11,121.36,20929.0,110.003,110.3745,109.7492,109.9758,20929.0
2022-01-21 11:00:00,121.38,121.47,121.04,121.3,17370.0,109.9939,110.0755,109.6858,109.9214,17370.0
2022-01-21 11:10:00,121.34,121.34,120.84,120.91,15605.0,109.9577,109.9577,109.5046,109.568,15605.0
2022-01-21 11:20:00,120.91,121.23,120.82,120.94,13546.0,109.568,109.858,109.4864,109.5952,13546.0
2022-01-21 11:30:00,120.9,120.92,120.45,120.61,26964.0,109.5589,109.5771,109.1512,109.2961,26964.0
2022-01-21 11:40:00,120.56,120.61,120.2,120.47,19470.0,109.2508,109.2961,108.9246,109.1693,19470.0
2022-01-21 11:50:00,120.42,120.46,119.96,120.05,17945.0,109.124,109.1602,108.7071,108.7887,17945.0
2022-01-21 12:00:00,120.0,120.05,119.8,119.87,14128.0,108.7434,108.7887,108.5621,108.6256,14128.0
2022-01-21 12:10:00,119.8,119.94,119.6,119.71,18605.0,108.5621,108.689,108.3809,108.4806,18605.0
2022-01-21 12:20:00,119.71,119.95,119.65,119.82,10014.0,108.4806,108.6981,108.4262,108.5802,10014.0
2022-01-21 12:30:00,119.65,119.92,119.6,119.88,6633.0,108.4262,108.6709,108.3809,108.6346,6633.0
2022-01-21 12:40:00,119.84,119.92,119.58,119.67,10472.0,108.5984,108.6709,108.3628,108.4443,10472.0
2022-01-21 12:50:00,119.68,119.8,119.54,119.78,9372.0,108.4534,108.5621,108.3265,108.544,9372.0
2022-01-21 13:00:00,119.85,119.9,119.7,119.81,6203.0,108.6074,108.6527,108.4715,108.5712,6203.0
2022-01-21 13:10:00,119.88,120.27,119.81,119.81,8103.0,108.6346,108.988,108.5712,108.5712,8103.0
2022-01-21 13:20:00,119.75,119.78,119.43,119.55,10936.0,108.5168,108.544,108.2268,108.3356,10936.0
2022-01-21 13:30:00,119.55,119.95,119.55,119.82,11729.0,108.3356,108.6981,108.3356,108.5802,11729.0
2022-01-21 13:40:00,119.79,120.05,119.67,119.84,9233.0,108.5531,108.7887,108.4443,108.5984,9233.0
2022-01-21 13:50:00,119.89,119.96,119.4,119.45,12182.0,108.6437,108.7071,108.1996,108.245,12182.0
2022-01-21 14:00:00,119.5,119.72,119.42,119.56,10117.0,108.2903,108.4896,108.2178,108.3446,10117.0
2022-01-21 14:10:00,119.62,119.9,119.55,119.77,15202.0,108.399,108.6527,108.3356,108.5349,15202.0
2022-01-21 14:20:00,119.79,120.01,119.5,119.54,19939.0,108.5531,108.7524,108.2903,108.3265,19939.0
2022-01-21 14:30:00,119.5,119.83,119.4,119.77,14489.0,108.2903,108.5893,108.1996,108.5349,14489.0
2022-01-21 14:40:00,119.85,119.85,119.54,119.76,10685.0,108.6074,108.6074,108.3265,108.5259,10685.0
2022-01-21 14:50:00,119.71,119.72,119.34,119.34,16239.0,108.4806,108.4896,108.1453,108.1453,16239.0
2022-01-21 15:00:00,119.35,119.51,119.13,119.38,22628.0,108.1543,108.2993,107.955,108.1815,22628.0
2022-01-21 15:10:00,119.18,119.53,119.09,119.23,36993.0,108.0003,108.3175,107.9187,108.0456,36993.0
2022-01-21 15:20:00,119.16,119.24,118.92,119.03,28993.0,107.9822,108.0547,107.7647,107.8644,28993.0
2022-01-21 15:30:00,119.05,119.3,118.98,119.3,38832.0,107.8825,108.109,107.819,108.109,38832.0
2022-01-21 15:40:00,119.27,119.52,119.06,119.26,58782.0,108.0818,108.3084,107.8915,108.0728,58782.0
2022-01-21 15:50:00,119.23,119.23,118.63,118.66,169007.0,108.0456,108.0456,107.5019,107.5291,169007.0
2022-01-24 09:30:00,118.15,119.36,117.81,118.71,85142.0,107.0669,108.1634,106.7588,107.5744,85142.0
2022-01-24 09:40:00,118.81,119.1,117.47,117.96,53719.0,107.665,107.9278,106.4507,106.8947,53719.0
2022-01-24 09:50:00,117.93,118.43,117.64,118.29,50886.0,106.8675,107.3206,106.6047,107.1938,50886.0
2022-01-24 10:00:00,118.3,118.36,117.28,117.33,45903.0,107.2028,107.2572,106.2785,106.3238,45903.0
2022-01-24 10:10:00,117.22,117.6,116.81,116.81,45137.0,106.2241,106.5685,105.8526,105.8526,45137.0
2022-01-24 10:20:00,116.8,117.67,116.74,117.45,33435.0,105.8435,106.6319,105.7892,106.4326,33435.0
2022-01-24 10:30:00,117.46,117.74,117.18,117.19,20853.0,106.4416,106.6954,106.1879,106.197,20853.0
2022-01-24 10:40:00,117.23,117.23,116.51,116.6,39428.0,106.2332,106.2332,105.5807,105.6623,39428.0
2022-01-24 10:50:00,116.61,117.31,116.52,116.7,43501.0,105.6714,106.3057,105.5898,105.7529,43501.0
2022-01-24 11:00:00,116.7,116.83,116.49,116.53,28725.0,105.7529,105.8707,105.5626,105.5989,28725.0
2022-01-24 11:10:00,116.44,116.63,116.2,116.41,53421.0,105.5173,105.6895,105.2998,105.4901,53421.0
2022-01-24 11:20:00,116.33,116.73,116.25,116.73,25308.0,105.4176,105.7801,105.3451,105.7801,25308.0
2022-01-24 11:30:00,116.73,117.02,116.37,116.42,32419.0,105.7801,106.0429,105.4539,105.4992,32419.0
2022-01-24 11:40:00,116.43,116.43,115.44,115.45,34384.0,105.5082,105.5082,104.6111,104.6202,34384.0
2022-01-24 11:50:00,115.45,116.37,115.3,116.25,34292.0,104.6202,105.4539,104.4842,105.3451,34292.0
2022-01-24 12:00:00,116.22,116.26,115.62,115.72,24300.0,105.3179,105.3542,104.7742,104.8649,24300.0
2022-01-24 12:10:00,115.74,115.95,115.32,115.56,17390.0,104.883,105.0733,104.5024,104.7199,17390.0
2022-01-24 12:20:00,115.48,116.03,115.47,115.74,12299.0,104.6474,105.1458,104.6383,104.883,12299.0
2022-01-24 12:30:00,115.79,115.99,115.34,115.55,12819.0,104.9283,105.1095,104.5205,104.7108,12819.0
2022-01-24 12:40:00,115.45,116.3,115.43,115.97,22221.0,104.6202,105.3904,104.6021,105.0914,22221.0
2022-01-24 12:50:00,115.95,116.47,115.67,116.13,30585.0,105.0733,105.5445,104.8195,105.2364,30585.0
2022-01-24 13:00:00,116.14,116.65,115.97,116.6,41458.0,105.2455,105.7076,105.0914,105.6623,41458.0
2022-01-24 13:10:00,116.6,117.19,116.6,117.19,22708.0,105.6623,106.197,105.6623,106.197,22708.0
2022-01-24 13:20:00,117.13,117.13,116.52,116.65,28180.0,106.1426,106.1426,105.5898,105.7076,28180.0
2022-01-24 13:30:00,116.6,116.98,116.59,116.91,20462.0,105.6623,106.0067,105.6532,105.9432,20462.0
2022-01-24 13:40:00,116.81,117.05,116.53,117.03,23596.0,105.8526,106.0701,105.5989,106.052,23596.0
2022-01-24 13:50:00,117.11,117.29,116.94,117.23,18684.0,106.1245,106.2876,105.9704,106.2332,18684.0
2022-01-24 14:00:00,117.25,117.76,117.25,117.45,21880.0,106.2513,106.7135,106.2513,106.4326,21880.0
2022-01-24 14:10:00,117.58,117.58,116.7,116.84,35321.0,106.5504,106.5504,105.7529,105.8798,35321.0
2022-01-24 14:20:00,116.79,116.95,116.27,116.53,38436.0,105.8345,105.9795,105.3633,105.5989,38436.0
2022-01-24 14:30:00,116.61,116.9,116.03,116.21,20872.0,105.6714,105.9342,105.1458,105.3089,20872.0
2022-01-24 14:40:00,116.14,116.45,116.12,116.45,23415.0,105.2455,105.5264,105.2273,105.5264,23415.0
2022-01-24 14:50:00,116.4,117.27,116.3,117.27,16919.0,105.4811,106.2695,105.3904,106.2695,16919.0
2022-01-24 15:00:00,117.3,117.91,117.3,117.91,29579.0,106.2966,106.8494,106.2966,106.8494,29579.0
2022-01-24 15:10:00,117.89,118.63,117.88,118.1,41178.0,106.8313,107.5019,106.8222,107.0216,41178.0
2022-01-24 15:20:00,118.2,118.51,117.85,118.07,41149.0,107.1122,107.3931,106.795,106.9944,41149.0
2022-01-24 15:30:00,118.02,119.21,117.87,119.21,39688.0,106.9491,108.0275,106.8132,108.0275,39688.0
2022-01-24 15:40:00,119.21,119.7,118.6,119.5,54995.0,108.0275,108.4715,107.4747,108.2903,54995.0
2022-01-24 15:50:00,119.46,120.21,119.46,120.04,183468.0,108.254,108.9337,108.254,108.7796,183468.0
2022-01-25 09:30:00,118.82,119.13,118.26,118.33,41199.0,107.6741,107.955,107.1666,107.23,41199.0
2022-01-25 09:40:00,118.38,118.46,117.45,117.59,19973.0,107.2753,107.3478,106.4326,106.5594,19973.0
2022-01-25 09:50:00,117.62,117.71,117.02,117.2,16301.0,106.5866,106.6682,106.0429,106.206,16301.0
2022-01-25 10:00:00,117.2,117.45,117.0,117.41,33995.0,106.206,106.4326,106.0248,106.3963,33995.0
2022-01-25 10:10:00,117.36,118.37,117.35,118.03,30159.0,106.351,107.2663,106.3419,106.9582,30159.0
2022-01-25 10:20:00,117.96,118.72,117.71,118.7,19190.0,106.8947,107.5834,106.6682,107.5653,19190.0
2022-01-25 10:30:00,118.7,118.75,118.13,118.23,20474.0,107.5653,107.6106,107.0488,107.1394,20474.0
2022-01-25 10:40:00,118.29,118.72,118.15,118.57,14077.0,107.1938,107.5834,107.0669,107.4475,14077.0
2022-01-25 10:50:00,118.65,118.65,117.6,117.9,18770.0,107.52,107.52,106.5685,106.8404,18770.0
2022-01-25 11:00:00,117.85,118.14,117.53,117.62,22747.0,106.795,107.0578,106.5051,106.5866,22747.0
2022-01-25 11:10:00,117.78,117.92,117.53,117.92,13560.0,106.7316,106.8585,106.5051,106.8585,13560.0
2022-01-25 11:20:00,117.99,118.4,117.89,118.35,12099.0,106.9219,107.2935,106.8313,107.2481,12099.0
2022-01-25 11:30:00,118.33,118.41,117.65,117.83,13945.0,107.23,107.3025,106.6138,106.7769,13945.0
2022-01-25 11:40:00,117.81,118.13,117.78,117.99,12497.0,106.7588,107.0488,106.7316,106.9219,12497.0
2022-01-25 11:50:00,117.97,118.0,117.42,117.5,17235.0,106.9038,106.931,106.4054,106.4779,17235.0
2022-01-25 12:00:00,117.49,118.42,117.37,118.2,17368.0,106.4688,107.3116,106.3601,107.1122,17368.0
2022-01-25 12:10:00,118.02,118.42,117.97,118.28,16584.0,106.9491,107.3116,106.9038,107.1847,16584.0
2022-01-25 12:20:00,118.24,118.62,118.24,118.56,7591.0,107.1485,107.4928,107.1485,107.4384,7591.0
2022-01-25 12:30:00,118.51,118.51,118.03,118.09,7474.0,107.3931,107.3931,106.9582,107.0125,7474.0
2022-01-25 12:40:00,118.08,118.15,117.75,117.75,7778.0,107.0035,107.0669,106.7044,106.7044,7778.0
2022-01-25 12:50:00,117.73,118.05,117.62,118.05,17470.0,106.6863,106.9763,106.5866,106.9763,17470.0
2022-01-25 13:00:00,118.14,118.17,117.77,118.03,10312.0,107.0578,107.085,106.7226,106.9582,10312.0
2022-01-25 13:10:00,118.12,118.34,117.96,118.25,13224.0,107.0397,107.2391,106.8947,107.1575,13224.0
2022-01-25 13:20:00,118.2,118.68,118.07,118.55,16782.0,107.1122,107.5472,106.9944,107.4294,16782.0
2022-01-25 13:30:00,118.52,118.85,118.44,118.78,6348.0,107.4022,107.7012,107.3297,107.6378,6348.0
2022-01-25 13:40:00,118.83,119.12,118.7,119.1,7114.0,107.6831,107.9459,107.5653,107.9278,7114.0
2022-01-25 13:50:00,119.19,119.58,119.01,119.48,37193.0,108.0093,108.3628,107.8462,108.2721,37193.0
2022-01-25 14:00:00,119.4,119.63,119.36,119.37,18182.0,108.1996,108.4081,108.1634,108.1725,18182.0
2022-01-25 14:10:00,119.46,119.72,119.41,119.66,9982.0,108.254,108.4896,108.2087,108.4353,9982.0
2022-01-25 14:20:00,119.6,119.71,119.36,119.57,8502.0,108.3809,108.4806,108.1634,108.3537,8502.0
2022-01-25 14:30:00,119.62,119.66,119.31,119.58,9796.0,108.399,108.4353,108.1181,108.3628,9796.0
2022-01-25 14:40:00,119.54,120.0,119.53,119.88,10950.0,108.3265,108.7434,108.3175,108.6346,10950.0
2022-01-25 14:50:00,119.9,120.48,119.88,120.39,16442.0,108.6527,109.1783,108.6346,109.0968,16442.0
2022-01-25 15:00:00,120.47,120.47,119.95,119.96,24661.0,109.1693,109.1693,108.6981,108.7071,24661.0
2022-01-25 15:10:00,120.0,120.24,119.8,120.24,21093.0,108.7434,108.9609,108.5621,108.9609,21093.0
2022-01-25 15:20:00,120.23,120.23,119.29,119.34,21565.0,108.9518,108.9518,108.1,108.1453,21565.0
2022-01-25 15:30:00,119.41,119.59,119.15,119.48,35491.0,108.2087,108.3718,107.9731,108.2721,35491.0
2022-01-25 15:40:00,119.55,119.85,119.4,119.48,46916.0,108.3356,108.6074,108.1996,108.2721,46916.0
2022-01-25 15:50:00,119.32,119.39,118.58,118.87,285946.0,108.1272,108.1906,107.4566,107.7194,285946.0
2022-01-26 09:30:00,119.61,119.88,116.88,116.96,91727.0,108.3899,108.6346,105.916,105.9885,91727.0
2022-01-26 09:40:00,116.94,117.11,115.64,117.11,129030.0,105.9704,106.1245,104.7924,106.1245,129030.0
2022-01-26 09:50:00,117.08,117.11,116.72,116.84,80920.0,106.0973,106.1245,105.771,105.8798,80920.0
2022-01-26 10:00:00,116.89,117.24,116.7,117.06,62448.0,105.9251,106.2423,105.7529,106.0792,62448.0
2022-01-26 10:10:00,117.07,117.07,116.28,116.48,44632.0,106.0882,106.0882,105.3723,105.5536,44632.0
2022-01-26 10:20:00,116.5,116.68,115.89,116.04,45019.0,105.5717,105.7348,105.0189,105.1548,45019.0
2022-01-26 10:30:00,116.01,116.52,115.68,116.29,60178.0,105.1276,105.5898,104.8286,105.3814,60178.0
2022-01-26 10:40:00,116.36,116.83,116.04,116.21,36205.0,105.4448,105.8707,105.1548,105.3089,36205.0
2022-01-26 10:50:00,116.13,117.01,116.1,116.68,38950.0,105.2364,106.0338,105.2092,105.7348,38950.0
2022-01-26 11:00:00,116.81,117.4,116.64,117.28,33361.0,105.8526,106.3873,105.6986,106.2785,33361.0
2022-01-26 11:10:00,117.23,117.44,116.75,116.75,29661.0,106.2332,106.4235,105.7982,105.7982,29661.0
2022-01-26 11:20:00,116.77,117.06,116.67,116.73,29616.0,105.8164,106.0792,105.7257,105.7801,29616.0
2022-01-26 11:30:00,116.74,116.89,116.59,116.71,32352.0,105.7892,105.9251,105.6532,105.762,32352.0
2022-01-26 11:40:00,116.73,117.2,116.73,116.86,25002.0,105.7801,106.206,105.7801,105.8979,25002.0
2022-01-26 11:50:00,116.86,117.03,116.65,117.02,20524.0,105.8979,106.052,105.7076,106.0429,20524.0
2022-01-26 12:00:00,117.05,117.12,116.85,116.9,20819.0,106.0701,106.1335,105.8889,105.9342,20819.0
2022-01-26 12:10:00,116.86,117.19,116.83,116.95,16789.0,105.8979,106.197,105.8707,105.9795,16789.0
2022-01-26 12:20:00,116.98,117.05,116.81,116.89,10315.0,106.0067,106.0701,105.8526,105.9251,10315.0
2022-01-26 12:30:00,116.86,117.06,116.75,116.82,16207.0,105.8979,106.0792,105.7982,105.8617,16207.0
2022-01-26 12:40:00,116.89,117.12,116.82,117.0,20198.0,105.9251,106.1335,105.8617,106.0248,20198.0
2022-01-26 12:50:00,116.98,117.27,116.98,117.06,16070.0,106.0067,106.2695,106.0067,106.0792,16070.0
2022-01-26 13:00:00,117.09,117.1,116.69,116.86,13076.0,106.1063,106.1154,105.7439,105.8979,13076.0
2022-01-26 13:10:00,116.85,116.95,116.53,116.59,19560.0,105.8889,105.9795,105.5989,105.6532,19560.0
2022-01-26 13:20:00,116.54,116.62,116.31,116.45,14364.0,105.6079,105.6804,105.3995,105.5264,14364.0
2022-01-26 13:30:00,116.4,116.54,116.37,116.51,29425.0,105.4811,105.6079,105.4539,105.5807,29425.0
2022-01-26 13:40:00,116.51,116.53,116.07,116.2,18580.0,105.5807,105.5989,105.182,105.2998,18580.0
2022-01-26 13:50:00,116.2,116.68,116.16,116.57,17782.0,105.2998,105.7348,105.2636,105.6351,17782.0
2022-01-26 14:00:00,116.69,117.25,116.5,116.62,37899.0,105.7439,106.2513,105.5717,105.6804,37899.0
2022-01-26 14:10:00,116.6,116.66,115.45,115.47,29454.0,105.6623,105.7167,104.6202,104.6383,29454.0
2022-01-26 14:20:00,115.59,116.3,115.33,116.1,21037.0,104.747,105.3904,104.5114,105.2092,21037.0
2022-01-26 14:30:00,116.06,116.59,115.39,116.32,62362.0,105.173,105.6532,104.5658,105.4086,62362.0
2022-01-26 14:40:00,116.45,116.45,114.32,114.48,56519.0,105.5264,105.5264,103.5962,103.7412,56519.0
2022-01-26 14:50:00,114.54,115.09,114.47,115.06,39470.0,103.7955,104.2939,103.7321,104.2668,39470.0
2022-01-26 15:00:00,114.99,115.02,113.43,113.43,47316.0,104.2033,104.2305,102.7897,102.7897,47316.0
2022-01-26 15:10:00,113.52,113.9,113.06,113.11,61670.0,102.8712,103.2156,102.4544,102.4997,61670.0
2022-01-26 15:20:00,113.05,113.76,112.77,113.67,47973.0,102.4453,103.0887,102.1916,103.0072,47973.0
2022-01-26 15:30:00,113.67,113.79,113.01,113.6,64901.0,103.0072,103.1159,102.4091,102.9437,64901.0
2022-01-26 15:40:00,113.52,113.94,113.36,113.6,112495.0,102.8712,103.2518,102.7262,102.9437,112495.0
2022-01-26 15:50:00,113.64,114.1,113.34,113.58,257274.0,102.98,103.3968,102.7081,102.9256,257274.0
2022-01-27 09:30:00,114.35,114.89,113.79,114.11,44544.0,103.6234,104.1127,103.1159,103.4059,44544.0
2022-01-27 09:40:00,114.13,114.62,114.11,114.31,42901.0,103.424,103.868,103.4059,103.5871,42901.0
2022-01-27 09:50:00,114.24,114.63,114.18,114.59,31795.0,103.5237,103.8771,103.4693,103.8409,31795.0
2022-01-27 10:00:00,114.53,115.06,114.18,114.99,36088.0,103.7865,104.2668,103.4693,104.2033,36088.0
2022-01-27 10:10:00,115.0,115.0,114.25,114.27,60077.0,104.2124,104.2124,103.5327,103.5509,60077.0
2022-01-27 10:20:00,114.27,114.27,113.15,113.18,47041.0,103.5509,103.5509,102.5359,102.5631,47041.0
2022-01-27 10:30:00,113.09,113.27,112.82,112.87,36875.0,102.4816,102.6447,102.2369,102.2822,36875.0
2022-01-27 10:40:00,112.83,113.62,112.82,113.46,32018.0,102.2459,102.9618,102.2369,102.8169,32018.0
2022-01-27 10:50:00,113.5,113.83,113.3,113.83,28013.0,102.8531,103.1521,102.6719,103.1521,28013.0
2022-01-27 11:00:00,113.82,114.04,113.61,113.7,32374.0,103.1431,103.3424,102.9528,103.0343,32374.0
2022-01-27 11:10:00,113.69,113.85,113.08,113.17,24750.0,103.0253,103.1703,102.4725,102.5541,24750.0
2022-01-27 11:20:00,113.18,113.22,112.84,113.02,46243.0,102.5631,102.5994,102.255,102.4181,46243.0
2022-01-27 11:30:00,113.05,113.66,113.05,113.36,72350.0,102.4453,102.9981,102.4453,102.7262,72350.0
2022-01-27 11:40:00,113.32,113.6,113.21,113.21,16199.0,102.69,102.9437,102.5903,102.5903,16199.0
2022-01-27 11:50:00,113.21,113.31,113.14,113.24,18455.0,102.5903,102.6809,102.5269,102.6175,18455.0
2022-01-27 12:00:00,113.19,113.24,112.83,112.88,18575.0,102.5722,102.6175,102.2459,102.2913,18575.0
2022-01-27 12:10:00,112.92,112.92,112.19,112.24,21578.0,102.3275,102.3275,101.666,101.7113,21578.0
2022-01-27 12:20:00,112.21,112.41,112.07,112.36,23212.0,101.6841,101.8653,101.5572,101.82,23212.0
2022-01-27 12:30:00,112.35,112.36,111.71,111.84,17075.0,101.811,101.82,101.231,101.3488,17075.0
2022-01-27 12:40:00,111.84,111.88,111.48,111.54,17165.0,101.3488,101.3851,101.0226,101.077,17165.0
2022-01-27 12:50:00,111.57,112.09,111.53,112.03,16229.0,101.1041,101.5754,101.0679,101.521,16229.0
2022-01-27 13:00:00,111.96,112.14,111.38,111.51,15404.0,101.4576,101.6207,100.932,101.0498,15404.0
2022-01-27 13:10:00,111.52,111.64,111.2,111.2,24762.0,101.0588,101.1676,100.7689,100.7689,24762.0
2022-01-27 13:20:00,111.22,111.25,110.65,110.83,40227.0,100.787,100.8142,100.2704,100.4336,40227.0
2022-01-27 13:30:00,110.83,111.23,110.78,110.82,31707.0,100.4336,100.796,100.3882,100.4245,31707.0
2022-01-27 13:40:00,110.85,111.09,110.55,111.0,46539.0,100.4517,100.6692,100.1798,100.5876,46539.0
2022-01-27 13:50:00,110.98,111.28,110.71,111.27,30784.0,100.5695,100.8413,100.3248,100.8323,30784.0
2022-01-27 14:00:00,111.22,111.69,111.22,111.69,100941.0,100.787,101.2129,100.787,101.2129,100941.0
2022-01-27 14:10:00,111.69,111.71,111.05,111.12,17500.0,101.2129,101.231,100.6329,100.6964,17500.0
2022-01-27 14:20:00,111.18,111.21,110.8,110.91,17363.0,100.7507,100.7779,100.4064,100.5061,17363.0
2022-01-27 14:30:00,110.91,111.14,110.67,111.11,116861.0,100.5061,100.7145,100.2886,100.6873,116861.0
2022-01-27 14:40:00,111.09,111.5,111.06,111.25,19385.0,100.6692,101.0407,100.642,100.8142,19385.0
2022-01-27 14:50:00,111.26,111.26,110.76,111.0,27209.0,100.8232,100.8232,100.3701,100.5876,27209.0
2022-01-27 15:00:00,111.04,111.35,110.89,110.89,21481.0,100.6239,100.9048,100.4879,100.4879,21481.0
2022-01-27 15:10:00,110.81,110.96,110.65,110.91,42231.0,100.4154,100.5514,100.2704,100.5061,42231.0
2022-01-27 15:20:00,110.88,111.38,110.8,111.29,39159.0,100.4789,100.932,100.4064,100.8504,39159.0
2022-01-27 15:30:00,111.33,111.48,111.09,111.19,48259.0,100.8867,101.0226,100.6692,100.7598,48259.0
2022-01-27 15:40:00,111.16,111.97,111.15,111.69,74415.0,100.7326,101.4666,100.7235,101.2129,74415.0
2022-01-27 15:50:00,111.7,111.74,111.4,111.6,303011.0,101.2219,101.2582,100.9501,101.1313,303011.0
2022-01-28 09:30:00,110.93,111.37,110.62,110.83,42321.0,101.0994,101.5005,100.8169,101.0083,42321.0
2022-01-28 09:40:00,110.58,110.95,110.22,110.35,39661.0,100.7805,101.1177,100.4524,100.5708,39661.0
2022-01-28 09:50:00,110.35,110.53,109.87,110.5,83228.0,100.5708,100.7349,100.1334,100.7076,83228.0
2022-01-28 10:00:00,110.42,111.05,110.32,111.01,59942.0,100.6346,101.2088,100.5435,101.1724,59942.0
2022-01-28 10:10:00,110.91,111.7,110.9,111.57,19988.0,101.0812,101.8012,101.0721,101.6827,19988.0
2022-01-28 10:20:00,111.56,111.74,111.3,111.55,15354.0,101.6736,101.8377,101.4367,101.6645,15354.0
2022-01-28 10:30:00,111.51,111.58,110.9,111.36,43050.0,101.628,101.6918,101.0721,101.4913,43050.0
2022-01-28 10:40:00,111.29,111.89,110.87,111.87,139027.0,101.4275,101.9744,101.0448,101.9561,139027.0
2022-01-28 10:50:00,111.85,111.88,111.52,111.88,20952.0,101.9379,101.9653,101.6372,101.9653,20952.0
2022-01-28 11:00:00,111.88,111.92,111.18,111.44,20269.0,101.9653,102.0017,101.3273,101.5643,20269.0
2022-01-28 11:10:00,111.47,111.91,111.44,111.79,13868.0,101.5916,101.9926,101.5643,101.8832,13868.0
2022-01-28 11:20:00,111.75,111.8,111.47,111.68,16120.0,101.8468,101.8924,101.5916,101.783,16120.0
2022-01-28 11:30:00,111.73,111.95,111.57,111.63,66369.0,101.8286,102.0291,101.6827,101.7374,66369.0
2022-01-28 11:40:00,111.66,111.86,111.48,111.77,16169.0,101.7648,101.947,101.6007,101.865,16169.0
2022-01-28 11:50:00,111.77,112.45,111.76,112.4,12999.0,101.865,102.4847,101.8559,102.4392,12999.0
2022-01-28 12:00:00,112.34,112.55,112.16,112.55,16101.0,102.3845,102.5759,102.2204,102.5759,16101.0
2022-01-28 12:10:00,112.55,112.92,112.47,112.92,21407.0,102.5759,102.9131,102.503,102.9131,21407.0
2022-01-28 12:20:00,112.91,112.91,112.45,112.61,29465.0,102.904,102.904,102.4847,102.6306,29465.0
2022-01-28 12:30:00,112.55,112.79,112.55,112.7,19074.0,102.5759,102.7946,102.5759,102.7126,19074.0
2022-01-28 12:40:00,112.73,112.93,112.62,112.69,50170.0,102.7399,102.9222,102.6397,102.7035,50170.0
2022-01-28 12:50:00,112.68,112.76,112.49,112.66,51327.0,102.6944,102.7673,102.5212,102.6761,51327.0
2022-01-28 13:00:00,112.67,113.13,112.65,113.1,35636.0,102.6853,103.1045,102.667,103.0771,35636.0
2022-01-28 13:10:00,113.04,113.14,112.83,112.99,69567.0,103.0225,103.1136,102.8311,102.9769,69567.0
2022-01-28 13:20:00,112.91,113.07,112.8,113.07,24704.0,102.904,103.0498,102.8037,103.0498,24704.0
2022-01-28 13:30:00,113.07,113.34,112.99,112.99,27301.0,103.0498,103.2959,102.9769,102.9769,27301.0
2022-01-28 13:40:00,112.99,113.19,112.89,113.1,18184.0,102.9769,103.1592,102.8858,103.0771,18184.0
2022-01-28 13:50:00,113.11,113.32,113.09,113.14,12441.0,103.0863,103.2776,103.068,103.1136,12441.0
2022-01-28 14:00:00,113.15,113.33,112.85,112.85,20059.0,103.1227,103.2868,102.8493,102.8493,20059.0
2022-01-28 14:10:00,112.84,112.95,112.53,112.85,27496.0,102.8402,102.9404,102.5577,102.8493,27496.0
2022-01-28 14:20:00,112.77,112.82,112.46,112.48,42050.0,102.7764,102.822,102.4939,102.5121,42050.0
2022-01-28 14:30:00,112.48,112.87,112.38,112.77,50767.0,102.5121,102.8675,102.421,102.7764,50767.0
2022-01-28 14:40:00,112.91,113.57,112.91,113.54,17141.0,102.904,103.5055,102.904,103.4782,17141.0
2022-01-28 14:50:00,113.55,113.85,113.46,113.76,18082.0,103.4873,103.7607,103.4052,103.6787,18082.0
2022-01-28 15:00:00,113.84,114.06,113.7,113.97,29899.0,103.7516,103.9521,103.624,103.87,29899.0
2022-01-28 15:10:00,113.96,114.06,113.82,114.0,30711.0,103.8609,103.9521,103.7333,103.8974,30711.0
2022-01-28 15:20:00,113.97,114.3,113.91,114.27,37438.0,103.87,104.1708,103.8154,104.1435,37438.0
2022-01-28 15:30:00,114.25,114.48,114.03,114.29,80530.0,104.1252,104.3349,103.9247,104.1617,80530.0
2022-01-28 15:40:00,114.26,114.78,114.26,114.77,76737.0,104.1343,104.6083,104.1343,104.5992,76737.0
2022-01-28 15:50:00,114.85,115.35,114.76,115.34,264303.0,104.6721,105.1278,104.59,105.1186,264303.0
2022-01-31 09:30:00,114.45,115.27,113.86,114.67,73866.0,104.3075,105.0548,103.7698,104.508,73866.0
2022-01-31 09:40:00,114.79,115.01,114.42,114.85,33321.0,104.6174,104.8179,104.2802,104.6721,33321.0
2022-01-31 09:50:00,114.84,115.5,114.76,115.5,13137.0,104.6629,105.2645,104.59,105.2645,13137.0
2022-01-31 10:00:00,115.51,115.72,115.05,115.54,21007.0,105.2736,105.465,104.8543,105.3009,21007.0
2022-01-31 10:10:00,115.52,115.9,115.44,115.9,35743.0,105.2827,105.629,105.2098,105.629,35743.0
2022-01-31 10:20:00,115.94,116.13,115.84,115.94,27377.0,105.6655,105.8386,105.5743,105.6655,27377.0
2022-01-31 10:30:00,115.95,116.07,115.87,116.02,30484.0,105.6746,105.7839,105.6017,105.7384,30484.0
2022-01-31 10:40:00,115.98,116.31,115.97,116.18,23522.0,105.7019,106.0027,105.6928,105.8842,23522.0
2022-01-31 10:50:00,116.22,116.63,116.16,116.28,23595.0,105.9207,106.2943,105.866,105.9753,23595.0
2022-01-31 11:00:00,116.25,116.53,116.15,116.27,26116.0,105.948,106.2032,105.8569,105.9662,26116.0
2022-01-31 11:10:00,116.21,116.46,116.05,116.39,23483.0,105.9115,106.1394,105.7657,106.0756,23483.0
2022-01-31 11:20:00,116.34,116.42,116.02,116.08,27864.0,106.03,106.1029,105.7384,105.7931,27864.0
2022-01-31 11:30:00,116.08,116.43,115.94,116.35,25976.0,105.7931,106.112,105.6655,106.0391,25976.0
2022-01-31 11:40:00,116.35,116.61,116.33,116.46,21959.0,106.0391,106.2761,106.0209,106.1394,21959.0
2022-01-31 11:50:00,116.43,116.64,116.38,116.48,10029.0,106.112,106.3034,106.0665,106.1576,10029.0
2022-01-31 12:00:00,116.48,116.48,116.27,116.3,13040.0,106.1576,106.1576,105.9662,105.9936,13040.0
2022-01-31 12:10:00,116.33,116.51,116.27,116.51,14761.0,106.0209,106.185,105.9662,106.185,14761.0
2022-01-31 12:20:00,116.5,116.58,116.42,116.55,12973.0,106.1758,106.2487,106.1029,106.2214,12973.0
2022-01-31 12:30:00,116.56,116.59,116.38,116.58,18735.0,106.2305,106.2579,106.0665,106.2487,18735.0
2022-01-31 12:40:00,116.55,116.59,116.44,116.58,22016.0,106.2214,106.2579,106.1212,106.2487,22016.0
2022-01-31 12:50:00,116.56,116.65,116.45,116.65,27648.0,106.2305,106.3125,106.1303,106.3125,27648.0
2022-01-31 13:00:00,116.57,116.63,116.37,116.63,18650.0,106.2396,106.2943,106.0574,106.2943,18650.0
2022-01-31 13:10:00,116.62,116.68,116.49,116.57,11979.0,106.2852,106.3399,106.1667,106.2396,11979.0
2022-01-31 13:20:00,116.6,116.77,116.6,116.74,11670.0,106.267,106.4219,106.267,106.3946,11670.0
2022-01-31 13:30:00,116.77,116.84,116.63,116.77,13697.0,106.4219,106.4857,106.2943,106.4219,13697.0
2022-01-31 13:40:00,116.76,116.97,116.72,116.82,12515.0,106.4128,106.6042,106.3763,106.4675,12515.0
2022-01-31 13:50:00,116.8,116.88,116.73,116.88,13551.0,106.4493,106.5222,106.3855,106.5222,13551.0
2022-01-31 14:00:00,116.91,117.05,116.79,116.99,13506.0,106.5495,106.6771,106.4401,106.6224,13506.0
2022-01-31 14:10:00,116.95,117.0,116.87,116.9,10344.0,106.586,106.6315,106.513,106.5404,10344.0
2022-01-31 14:20:00,116.86,116.91,116.73,116.85,15472.0,106.5039,106.5495,106.3855,106.4948,15472.0
2022-01-31 14:30:00,116.82,116.87,116.69,116.83,17030.0,106.4675,106.513,106.349,106.4766,17030.0
2022-01-31 14:40:00,116.81,116.95,116.71,116.82,23290.0,106.4584,106.586,106.3672,106.4675,23290.0
2022-01-31 14:50:00,116.8,116.85,116.73,116.74,18961.0,106.4493,106.4948,106.3855,106.3946,18961.0
2022-01-31 15:00:00,116.79,116.84,116.68,116.71,17652.0,106.4401,106.4857,106.3399,106.3672,17652.0
2022-01-31 15:10:00,116.71,116.77,116.52,116.65,43817.0,106.3672,106.4219,106.1941,106.3125,43817.0
2022-01-31 15:20:00,116.67,117.01,116.67,116.97,35885.0,106.3308,106.6406,106.3308,106.6042,35885.0
2022-01-31 15:30:00,116.9,117.27,116.84,117.04,29588.0,106.5404,106.8776,106.4857,106.668,29588.0
2022-01-31 15:40:00,117.09,117.58,117.06,117.54,43306.0,106.7136,107.1601,106.6862,107.1237,43306.0
2022-01-31 15:50:00,117.52,118.13,117.52,117.76,160432.0,107.1054,107.6614,107.1054,107.3242,160432.0
2022-02-01 09:30:00,117.09,117.98,116.94,117.3,87975.0,106.7136,107.5247,106.5768,106.9049,87975.0
2022-02-01 09:40:00,117.19,117.35,116.51,117.06,29054.0,106.8047,106.9505,106.185,106.6862,29054.0
2022-02-01 09:50:00,117.09,117.4,116.91,117.14,31651.0,106.7136,106.9961,106.5495,106.7591,31651.0
2022-02-01 10:00:00,117.25,117.3,116.7,117.25,48168.0,106.8594,106.9049,106.3581,106.8594,48168.0
2022-02-01 10:10:00,117.19,117.31,116.64,116.65,48353.0,106.8047,106.9141,106.3034,106.3125,48353.0
2022-02-01 10:20:00,116.63,117.09,116.61,116.83,22343.0,106.2943,106.7136,106.2761,106.4766,22343.0
2022-02-01 10:30:00,116.91,117.24,116.86,117.08,21548.0,106.5495,106.8503,106.5039,106.7044,21548.0
2022-02-01 10:40:00,117.04,117.1,116.69,116.85,48758.0,106.668,106.7227,106.349,106.4948,48758.0
2022-02-01 10:50:00,116.91,117.4,116.91,117.34,15504.0,106.5495,106.9961,106.5495,106.9414,15504.0
2022-02-01 11:00:00,117.3,117.35,117.15,117.25,17653.0,106.9049,106.9505,106.7682,106.8594,17653.0
2022-02-01 11:10:00,117.19,117.27,117.06,117.2,14182.0,106.8047,106.8776,106.6862,106.8138,14182.0
2022-02-01 11:20:00,117.23,117.4,117.09,117.35,12181.0,106.8411,106.9961,106.7136,106.9505,12181.0
2022-02-01 11:30:00,117.36,117.6,117.09,117.39,24246.0,106.9596,107.1784,106.7136,106.987,24246.0
2022-02-01 11:40:00,117.46,117.63,117.4,117.49,14991.0,107.0508,107.2057,106.9961,107.0781,14991.0
2022-02-01 11:50:00,117.48,117.63,117.3,117.47,33319.0,107.069,107.2057,106.9049,107.0599,33319.0
2022-02-01 12:00:00,117.48,117.63,117.35,117.47,33901.0,107.069,107.2057,106.9505,107.0599,33901.0
2022-02-01 12:10:00,117.45,117.47,117.07,117.2,49195.0,107.0417,107.0599,106.6953,106.8138,49195.0
2022-02-01 12:20:00,117.26,117.33,117.03,117.22,29545.0,106.8685,106.9323,106.6589,106.832,29545.0
2022-02-01 12:30:00,117.25,117.46,117.12,117.4,36384.0,106.8594,107.0508,106.7409,106.9961,36384.0
2022-02-01 12:40:00,117.43,117.51,117.21,117.31,22708.0,107.0234,107.0963,106.8229,106.9141,22708.0
2022-02-01 12:50:00,117.31,117.5,117.18,117.41,25526.0,106.9141,107.0872,106.7956,107.0052,25526.0
2022-02-01 13:00:00,117.44,117.55,117.27,117.42,25409.0,107.0325,107.1328,106.8776,107.0143,25409.0
2022-02-01 13:10:00,117.4,117.48,117.27,117.43,15648.0,106.9961,107.069,106.8776,107.0234,15648.0
2022-02-01 13:20:00,117.47,117.58,117.45,117.56,11917.0,107.0599,107.1601,107.0417,107.1419,11917.0
2022-02-01 13:30:00,117.55,117.69,117.43,117.69,14895.0,107.1328,107.2604,107.0234,107.2604,14895.0
2022-02-01 13:40:00,117.69,117.84,117.62,117.78,11467.0,107.2604,107.3971,107.1966,107.3424,11467.0
2022-02-01 13:50:00,117.76,117.82,117.51,117.59,16687.0,107.3242,107.3789,107.0963,107.1692,16687.0
2022-02-01 14:00:00,117.56,117.68,117.47,117.48,7566.0,107.1419,107.2513,107.0599,107.069,7566.0
2022-02-01 14:10:00,117.5,117.61,117.38,117.41,20377.0,107.0872,107.1875,106.9779,107.0052,20377.0
2022-02-01 14:20:00,117.41,117.5,117.24,117.48,15993.0,107.0052,107.0872,106.8503,107.069,15993.0
2022-02-01 14:30:00,117.5,117.69,117.45,117.52,17570.0,107.0872,107.2604,107.0417,107.1054,17570.0
2022-02-01 14:40:00,117.5,117.55,117.4,117.44,16505.0,107.0872,107.1328,106.9961,107.0325,16505.0
2022-02-01 14:50:00,117.44,117.51,117.29,117.45,27329.0,107.0325,107.0963,106.8958,107.0417,27329.0
2022-02-01 15:00:00,117.45,117.73,117.44,117.66,14929.0,107.0417,107.2968,107.0325,107.233,14929.0
2022-02-01 15:10:00,117.66,117.68,117.54,117.59,15707.0,107.233,107.2513,107.1237,107.1692,15707.0
2022-02-01 15:20:00,117.59,117.94,117.59,117.9,24347.0,107.1692,107.4882,107.1692,107.4518,24347.0
2022-02-01 15:30:00,117.92,118.15,117.77,117.78,46876.0,107.47,107.6796,107.3333,107.3424,46876.0
2022-02-01 15:40:00,117.81,118.21,117.81,118.21,43140.0,107.3697,107.7343,107.3697,107.7343,43140.0
2022-02-01 15:50:00,118.24,118.39,118.04,118.07,145976.0,107.7616,107.8983,107.5794,107.6067,145976.0
2022-02-02 09:30:00,117.44,119.25,117.43,118.73,50459.0,107.0325,108.6821,107.0234,108.2082,50459.0
2022-02-02 09:40:00,118.73,118.96,118.39,118.58,9044.0,108.2082,108.4178,107.8983,108.0715,9044.0
2022-02-02 09:50:00,118.49,118.78,118.25,118.69,8553.0,107.9895,108.2538,107.7708,108.1718,8553.0
2022-02-02 10:00:00,118.67,119.0,118.37,118.57,11735.0,108.1535,108.4543,107.8801,108.0624,11735.0
2022-02-02 10:10:00,118.59,118.69,118.21,118.49,17159.0,108.0806,108.1718,107.7343,107.9895,17159.0
2022-02-02 10:20:00,118.46,118.6,118.37,118.57,4278.0,107.9621,108.0897,107.8801,108.0624,4278.0
2022-02-02 10:30:00,118.43,118.92,118.37,118.92,5810.0,107.9348,108.3814,107.8801,108.3814,5810.0
2022-02-02 10:40:00,118.86,119.28,118.82,119.17,67981.0,108.3267,108.7095,108.2902,108.6092,67981.0
2022-02-02 10:50:00,119.18,119.18,118.84,119.0,6615.0,108.6183,108.6183,108.3085,108.4543,6615.0
2022-02-02 11:00:00,118.99,119.13,118.9,119.09,6176.0,108.4452,108.5728,108.3632,108.5363,6176.0
2022-02-02 11:10:00,119.09,119.24,118.89,119.23,10518.0,108.5363,108.673,108.354,108.6639,10518.0
2022-02-02 11:20:00,119.27,119.5,119.2,119.49,8064.0,108.7004,108.91,108.6366,108.9009,8064.0
2022-02-02 11:30:00,119.48,119.57,119.13,119.3,28036.0,108.8918,108.9738,108.5728,108.7277,28036.0
2022-02-02 11:40:00,119.32,119.47,119.22,119.29,3845.0,108.7459,108.8826,108.6548,108.7186,3845.0
2022-02-02 11:50:00,119.23,119.32,119.03,119.28,14038.0,108.6639,108.7459,108.4816,108.7095,14038.0
2022-02-02 12:00:00,119.33,119.64,119.24,119.56,5649.0,108.755,109.0376,108.673,108.9647,5649.0
2022-02-02 12:10:00,119.51,119.66,119.31,119.31,9769.0,108.9191,109.0558,108.7368,108.7368,9769.0
2022-02-02 12:20:00,119.29,119.34,119.16,119.16,11172.0,108.7186,108.7642,108.6001,108.6001,11172.0
2022-02-02 12:30:00,119.14,119.33,119.1,119.23,4244.0,108.5819,108.755,108.5454,108.6639,4244.0
2022-02-02 12:40:00,119.2,119.55,119.17,119.55,11973.0,108.6366,108.9555,108.6092,108.9555,11973.0
2022-02-02 12:50:00,119.5,119.65,119.47,119.65,7013.0,108.91,109.0467,108.8826,109.0467,7013.0
2022-02-02 13:00:00,119.64,119.65,119.3,119.34,12036.0,109.0376,109.0467,108.7277,108.7642,12036.0
2022-02-02 13:10:00,119.34,119.48,118.92,119.0,33339.0,108.7642,108.8918,108.3814,108.4543,33339.0
2022-02-02 13:20:00,119.07,119.31,119.07,119.22,18556.0,108.5181,108.7368,108.5181,108.6548,18556.0
2022-02-02 13:30:00,119.23,119.37,119.22,119.36,4183.0,108.6639,108.7915,108.6548,108.7824,4183.0
2022-02-02 13:40:00,119.38,119.43,119.17,119.17,7340.0,108.8006,108.8462,108.6092,108.6092,7340.0
2022-02-02 13:50:00,119.21,119.29,119.15,119.24,7702.0,108.6457,108.7186,108.591,108.673,7702.0
2022-02-02 14:00:00,119.26,119.45,119.22,119.39,15150.0,108.6912,108.8644,108.6548,108.8097,15150.0
2022-02-02 14:10:00,119.38,119.45,119.16,119.39,25986.0,108.8006,108.8644,108.6001,108.8097,25986.0
2022-02-02 14:20:00,119.39,119.39,119.18,119.27,28052.0,108.8097,108.8097,108.6183,108.7004,28052.0
2022-02-02 14:30:00,119.28,119.58,119.27,119.51,8977.0,108.7095,108.9829,108.7004,108.9191,8977.0
2022-02-02 14:40:00,119.57,119.71,119.48,119.58,9243.0,108.9738,109.1014,108.8918,108.9829,9243.0
2022-02-02 14:50:00,119.64,119.64,119.44,119.48,7154.0,109.0376,109.0376,108.8553,108.8918,7154.0
2022-02-02 15:00:00,119.54,119.67,119.41,119.55,6901.0,108.9464,109.0649,108.828,108.9555,6901.0
2022-02-02 15:10:00,119.56,119.8,119.48,119.74,20701.0,108.9647,109.1834,108.8918,109.1287,20701.0
2022-02-02 15:20:00,119.78,119.78,119.39,119.52,11979.0,109.1652,109.1652,108.8097,108.9282,11979.0
2022-02-02 15:30:00,119.52,119.92,119.52,119.73,20074.0,108.9282,109.2928,108.9282,109.1196,20074.0
2022-02-02 15:40:00,119.73,119.94,119.67,119.88,43647.0,109.1196,109.311,109.0649,109.2563,43647.0
2022-02-02 15:50:00,119.85,120.44,119.78,120.1,280826.0,109.229,109.7667,109.1652,109.4568,280826.0
2022-02-03 09:30:00,119.91,119.91,118.71,119.54,41658.0,109.2836,109.2836,108.19,108.9464,41658.0
2022-02-03 09:40:00,119.59,119.65,118.71,118.96,10007.0,108.992,109.0467,108.19,108.4178,10007.0
2022-02-03 09:50:00,118.84,118.99,118.54,118.89,23794.0,108.3085,108.4452,108.0351,108.354,23794.0
2022-02-03 10:00:00,118.94,119.22,118.9,118.99,24605.0,108.3996,108.6548,108.3632,108.4452,24605.0
2022-02-03 10:10:00,118.94,119.22,118.9,119.02,28245.0,108.3996,108.6548,108.3632,108.4725,28245.0
2022-02-03 10:20:00,119.05,119.48,119.01,119.44,13474.0,108.4999,108.8918,108.4634,108.8553,13474.0
2022-02-03 10:30:00,119.45,119.69,119.21,119.68,17194.0,108.8644,109.0831,108.6457,109.074,17194.0
2022-02-03 10:40:00,119.7,119.81,119.23,119.33,21913.0,109.0923,109.1925,108.6639,108.755,21913.0
2022-02-03 10:50:00,119.35,119.61,119.35,119.48,25503.0,108.7733,109.0102,108.7733,108.8918,25503.0
2022-02-03 11:00:00,119.56,119.74,119.37,119.54,26335.0,108.9647,109.1287,108.7915,108.9464,26335.0
2022-02-03 11:10:00,119.5,119.86,119.47,119.79,6599.0,108.91,109.2381,108.8826,109.1743,6599.0
2022-02-03 11:20:00,119.78,119.78,119.43,119.52,17563.0,109.1652,109.1652,108.8462,108.9282,17563.0
2022-02-03 11:30:00,119.55,119.56,119.4,119.55,15727.0,108.9555,108.9647,108.8188,108.9555,15727.0
2022-02-03 11:40:00,119.46,119.82,119.45,119.73,11083.0,108.8735,109.2016,108.8644,109.1196,11083.0
2022-02-03 11:50:00,119.75,119.91,119.71,119.72,12270.0,109.1378,109.2836,109.1014,109.1105,12270.0
2022-02-03 12:00:00,119.72,119.77,119.41,119.67,29602.0,109.1105,109.1561,108.828,109.0649,29602.0
2022-02-03 12:10:00,119.61,119.75,119.56,119.6,12887.0,109.0102,109.1378,108.9647,109.0011,12887.0
2022-02-03 12:20:00,119.62,119.92,119.58,119.84,9896.0,109.0193,109.2928,108.9829,109.2199,9896.0
2022-02-03 12:30:00,119.88,120.03,119.73,119.96,17151.0,109.2563,109.393,109.1196,109.3292,17151.0
2022-02-03 12:40:00,119.98,120.01,119.85,119.96,38464.0,109.3474,109.3748,109.229,109.3292,38464.0
2022-02-03 12:50:00,120.0,120.03,119.74,119.88,26798.0,109.3657,109.393,109.1287,109.2563,26798.0
2022-02-03 13:00:00,119.83,119.83,119.63,119.67,6900.0,109.2107,109.2107,109.0285,109.0649,6900.0
2022-02-03 13:10:00,119.65,119.96,119.58,119.84,7464.0,109.0467,109.3292,108.9829,109.2199,7464.0
2022-02-03 13:20:00,119.83,120.07,119.8,119.84,9246.0,109.2107,109.4295,109.1834,109.2199,9246.0
2022-02-03 13:30:00,119.89,120.0,119.7,119.8,11028.0,109.2654,109.3657,109.0923,109.1834,11028.0
2022-02-03 13:40:00,119.82,119.84,119.71,119.81,6844.0,109.2016,109.2199,109.1014,109.1925,6844.0
2022-02-03 13:50:00,119.77,119.8,119.54,119.56,7173.0,109.1561,109.1834,108.9464,108.9647,7173.0
2022-02-03 14:00:00,119.56,119.69,119.53,119.67,9298.0,108.9647,109.0831,108.9373,109.0649,9298.0
2022-02-03 14:10:00,119.65,119.69,119.52,119.62,11863.0,109.0467,109.0831,108.9282,109.0193,11863.0
2022-02-03 14:20:00,119.6,119.65,119.4,119.51,34616.0,109.0011,109.0467,108.8188,108.9191,34616.0
2022-02-03 14:30:00,119.41,119.54,119.32,119.47,29412.0,108.828,108.9464,108.7459,108.8826,29412.0
2022-02-03 14:40:00,119.38,119.48,119.18,119.33,50962.0,108.8006,108.8918,108.6183,108.755,50962.0
2022-02-03 14:50:00,119.31,119.41,119.19,119.27,15054.0,108.7368,108.828,108.6275,108.7004,15054.0
2022-02-03 15:00:00,119.28,119.29,119.13,119.27,43411.0,108.7095,108.7186,108.5728,108.7004,43411.0
2022-02-03 15:10:00,119.29,119.34,119.13,119.26,15282.0,108.7186,108.7642,108.5728,108.6912,15282.0
2022-02-03 15:20:00,119.32,119.56,119.29,119.56,30122.0,108.7459,108.9647,108.7186,108.9647,30122.0
2022-02-03 15:30:00,119.51,119.51,119.2,119.25,90547.0,108.9191,108.9191,108.6366,108.6821,90547.0
2022-02-03 15:40:00,119.21,119.33,118.96,119.12,54630.0,108.6457,108.755,108.4178,108.5637,54630.0
2022-02-03 15:50:00,119.08,119.2,118.67,118.86,180304.0,108.5272,108.6366,108.1535,108.3267,180304.0
2022-02-04 09:30:00,118.26,118.42,117.61,117.74,32742.0,107.7799,107.9257,107.1875,107.306,32742.0
2022-02-04 09:40:00,117.81,118.44,117.72,117.75,14542.0,107.3697,107.9439,107.2877,107.3151,14542.0
2022-02-04 09:50:00,117.67,117.9,117.43,117.85,29614.0,107.2422,107.4518,107.0234,107.4062,29614.0
2022-02-04 10:00:00,117.84,118.0,117.6,118.0,54885.0,107.3971,107.5429,107.1784,107.5429,54885.0
2022-02-04 10:10:00,117.97,118.59,117.74,118.47,14411.0,107.5156,108.0806,107.306,107.9713,14411.0
2022-02-04 10:20:00,118.36,118.36,117.72,117.72,20751.0,107.871,107.871,107.2877,107.2877,20751.0
2022-02-04 10:30:00,117.53,117.7,117.43,117.59,26768.0,107.1146,107.2695,107.0234,107.1692,26768.0
2022-02-04 10:40:00,117.54,117.59,117.15,117.32,36916.0,107.1237,107.1692,106.7682,106.9232,36916.0
2022-02-04 10:50:00,117.36,117.73,117.27,117.73,27325.0,106.9596,107.2968,106.8776,107.2968,27325.0
2022-02-04 11:00:00,117.7,118.01,117.57,117.8,42521.0,107.2695,107.552,107.151,107.3606,42521.0
2022-02-04 11:10:00,117.82,118.07,117.69,118.01,27024.0,107.3789,107.6067,107.2604,107.552,27024.0
2022-02-04 11:20:00,117.97,118.36,117.86,118.3,9646.0,107.5156,107.871,107.4153,107.8163,9646.0
2022-02-04 11:30:00,118.29,118.56,118.19,118.36,9079.0,107.8072,108.0533,107.7161,107.871,9079.0
2022-02-04 11:40:00,118.38,118.51,118.28,118.44,10058.0,107.8892,108.0077,107.7981,107.9439,10058.0
2022-02-04 11:50:00,118.39,118.64,118.38,118.43,9340.0,107.8983,108.1262,107.8892,107.9348,9340.0
2022-02-04 12:00:00,118.41,118.6,118.31,118.58,10232.0,107.9166,108.0897,107.8254,108.0715,10232.0
2022-02-04 12:10:00,118.61,118.92,118.47,118.78,12254.0,108.0989,108.3814,107.9713,108.2538,12254.0
2022-02-04 12:20:00,118.72,118.79,118.58,118.61,6786.0,108.1991,108.2629,108.0715,108.0989,6786.0
2022-02-04 12:30:00,118.67,118.83,118.38,118.79,15894.0,108.1535,108.2994,107.8892,108.2629,15894.0
2022-02-04 12:40:00,118.79,118.85,118.63,118.8,19042.0,108.2629,108.3176,108.1171,108.272,19042.0
2022-02-04 12:50:00,118.8,119.06,118.78,118.99,9814.0,108.272,108.509,108.2538,108.4452,9814.0
2022-02-04 13:00:00,119.07,119.39,119.07,119.38,8118.0,108.5181,108.8097,108.5181,108.8006,8118.0
2022-02-04 13:10:00,119.34,119.46,119.17,119.19,6768.0,108.7642,108.8735,108.6092,108.6275,6768.0
2022-02-04 13:20:00,119.16,119.29,119.11,119.13,13503.0,108.6001,108.7186,108.5545,108.5728,13503.0
2022-02-04 13:30:00,119.15,119.3,119.04,119.3,21636.0,108.591,108.7277,108.4907,108.7277,21636.0
2022-02-04 13:40:00,119.31,119.44,119.15,119.4,22538.0,108.7368,108.8553,108.591,108.8188,22538.0
2022-02-04 13:50:00,119.42,119.46,119.24,119.27,9411.0,108.8371,108.8735,108.673,108.7004,9411.0
2022-02-04 14:00:00,119.3,119.44,119.13,119.4,34995.0,108.7277,108.8553,108.5728,108.8188,34995.0
2022-02-04 14:10:00,119.41,119.45,119.25,119.29,47666.0,108.828,108.8644,108.6821,108.7186,47666.0
2022-02-04 14:20:00,119.33,119.45,119.25,119.33,14849.0,108.755,108.8644,108.6821,108.755,14849.0
2022-02-04 14:30:00,119.31,119.61,119.25,119.52,11143.0,108.7368,109.0102,108.6821,108.9282,11143.0
2022-02-04 14:40:00,119.55,119.79,119.55,119.6,18030.0,108.9555,109.1743,108.9555,109.0011,18030.0
2022-02-04 14:50:00,119.64,119.82,119.55,119.82,8893.0,109.0376,109.2016,108.9555,109.2016,8893.0
2022-02-04 15:00:00,119.85,120.19,119.76,120.11,6631.0,109.229,109.5388,109.1469,109.4659,6631.0
2022-02-04 15:10:00,120.13,120.4,120.08,120.19,16431.0,109.4842,109.7302,109.4386,109.5388,16431.0
2022-02-04 15:20:00,120.15,120.37,120.05,120.13,10276.0,109.5024,109.7029,109.4112,109.4842,10276.0
2022-02-04 15:30:00,120.17,120.23,119.92,120.02,17258.0,109.5206,109.5753,109.2928,109.3839,17258.0
2022-02-04 15:40:00,120.0,120.17,119.88,120.06,55786.0,109.3657,109.5206,109.2563,109.4204,55786.0
2022-02-04 15:50:00,120.05,120.32,119.83,119.88,237456.0,109.4112,109.6573,109.2107,109.2563,237456.0
2022-02-07 09:30:00,120.18,120.33,119.07,119.31,20561.0,109.5297,109.6664,108.5181,108.7368,20561.0
2022-02-07 09:40:00,119.2,119.67,119.14,119.46,13801.0,108.6366,109.0649,108.5819,108.8735,13801.0
2022-02-07 09:50:00,119.51,119.85,119.5,119.59,4990.0,108.9191,109.229,108.91,108.992,4990.0
2022-02-07 10:00:00,119.66,120.11,119.65,119.9,7291.0,109.0558,109.4659,109.0467,109.2745,7291.0
2022-02-07 10:10:00,119.73,119.82,119.61,119.61,15290.0,109.1196,109.2016,109.0102,109.0102,15290.0
2022-02-07 10:20:00,119.67,119.94,119.66,119.82,8841.0,109.0649,109.311,109.0558,109.2016,8841.0
2022-02-07 10:30:00,119.78,120.1,119.71,119.94,7187.0,109.1652,109.4568,109.1014,109.311,7187.0
2022-02-07 10:40:00,119.91,119.92,119.7,119.75,5147.0,109.2836,109.2928,109.0923,109.1378,5147.0
2022-02-07 10:50:00,119.74,120.05,119.74,119.96,19034.0,109.1287,109.4112,109.1287,109.3292,19034.0
2022-02-07 11:00:00,119.96,120.08,119.77,119.8,23354.0,109.3292,109.4386,109.1561,109.1834,23354.0
2022-02-07 11:10:00,119.8,120.22,119.8,120.1,21257.0,109.1834,109.5662,109.1834,109.4568,21257.0
2022-02-07 11:20:00,120.11,120.56,120.06,120.48,17756.0,109.4659,109.876,109.4204,109.8031,17756.0
2022-02-07 11:30:00,120.34,120.37,119.86,119.87,10509.0,109.6755,109.7029,109.2381,109.2472,10509.0
2022-02-07 11:40:00,119.85,120.04,119.82,120.04,38373.0,109.229,109.4021,109.2016,109.4021,38373.0
2022-02-07 11:50:00,120.08,120.19,120.02,120.15,4505.0,109.4386,109.5388,109.3839,109.5024,4505.0
2022-02-07 12:00:00,120.13,120.13,119.86,119.95,17551.0,109.4842,109.4842,109.2381,109.3201,17551.0
2022-02-07 12:10:00,119.95,120.04,119.92,119.96,7084.0,109.3201,109.4021,109.2928,109.3292,7084.0
2022-02-07 12:20:00,119.98,120.01,119.89,119.93,21875.0,109.3474,109.3748,109.2654,109.3019,21875.0
2022-02-07 12:30:00,119.93,120.05,119.82,119.96,24022.0,109.3019,109.4112,109.2016,109.3292,24022.0
2022-02-07 12:40:00,119.97,120.07,119.94,120.03,10805.0,109.3383,109.4295,109.311,109.393,10805.0
2022-02-07 12:50:00,120.05,120.08,119.93,120.0,7132.0,109.4112,109.4386,109.3019,109.3657,7132.0
2022-02-07 13:00:00,119.99,120.21,119.95,120.21,8002.0,109.3566,109.5571,109.3201,109.5571,8002.0
2022-02-07 13:10:00,120.18,120.36,120.18,120.28,3666.0,109.5297,109.6938,109.5297,109.6209,3666.0
2022-02-07 13:20:00,120.26,120.41,120.25,120.39,8767.0,109.6026,109.7393,109.5935,109.7211,8767.0
2022-02-07 13:30:00,120.44,120.44,120.29,120.39,8486.0,109.7667,109.7667,109.63,109.7211,8486.0
2022-02-07 13:40:00,120.46,120.59,120.38,120.44,17320.0,109.7849,109.9034,109.712,109.7667,17320.0
2022-02-07 13:50:00,120.45,120.71,120.42,120.63,30272.0,109.7758,110.0128,109.7485,109.9398,30272.0
2022-02-07 14:00:00,120.56,120.61,120.33,120.34,12099.0,109.876,109.9216,109.6664,109.6755,12099.0
2022-02-07 14:10:00,120.37,120.44,120.25,120.37,12061.0,109.7029,109.7667,109.5935,109.7029,12061.0
2022-02-07 14:20:00,120.37,120.56,120.29,120.53,11284.0,109.7029,109.876,109.63,109.8487,11284.0
2022-02-07 14:30:00,120.52,120.55,120.33,120.33,13983.0,109.8396,109.8669,109.6664,109.6664,13983.0
2022-02-07 14:40:00,120.26,120.49,120.23,120.32,11375.0,109.6026,109.8122,109.5753,109.6573,11375.0
2022-02-07 14:50:00,120.33,120.33,120.2,120.21,7540.0,109.6664,109.6664,109.5479,109.5571,7540.0
2022-02-07 15:00:00,120.09,120.28,119.93,120.12,17487.0,109.4477,109.6209,109.3019,109.475,17487.0
2022-02-07 15:10:00,120.15,120.31,120.07,120.2,10268.0,109.5024,109.6482,109.4295,109.5479,10268.0
2022-02-07 15:20:00,120.22,120.31,119.91,120.05,14508.0,109.5662,109.6482,109.2836,109.4112,14508.0
2022-02-07 15:30:00,120.07,120.12,119.89,119.94,32993.0,109.4295,109.475,109.2654,109.311,32993.0
2022-02-07 15:40:00,119.93,120.0,119.83,119.91,105485.0,109.3019,109.3657,109.2107,109.2836,105485.0
2022-02-07 15:50:00,119.95,120.17,119.82,120.0,141372.0,109.3201,109.5206,109.2016,109.3657,141372.0
2022-02-08 09:30:00,119.76,120.0,119.15,119.16,63035.0,109.1469,109.3657,108.591,108.6001,63035.0
2022-02-08 09:40:00,119.16,119.51,119.12,119.43,20246.0,108.6001,108.9191,108.5637,108.8462,20246.0
2022-02-08 09:50:00,119.38,119.79,119.33,119.61,13728.0,108.8006,109.1743,108.755,109.0102,13728.0
2022-02-08 10:00:00,119.64,119.78,119.38,119.65,33072.0,109.0376,109.1652,108.8006,109.0467,33072.0
2022-02-08 10:10:00,119.66,119.91,119.52,119.85,15946.0,109.0558,109.2836,108.9282,109.229,15946.0
2022-02-08 10:20:00,119.88,119.99,119.81,119.89,23643.0,109.2563,109.3566,109.1925,109.2654,23643.0
2022-02-08 10:30:00,119.91,120.15,119.88,120.13,22552.0,109.2836,109.5024,109.2563,109.4842,22552.0
2022-02-08 10:40:00,120.08,120.42,120.03,120.35,5521.0,109.4386,109.7485,109.393,109.6847,5521.0
2022-02-08 10:50:00,120.32,120.45,120.2,120.44,6219.0,109.6573,109.7758,109.5479,109.7667,6219.0
2022-02-08 11:00:00,120.42,120.63,120.32,120.39,15624.0,109.7485,109.9398,109.6573,109.7211,15624.0
2022-02-08 11:10:00,120.35,120.47,120.29,120.32,9158.0,109.6847,109.794,109.63,109.6573,9158.0
2022-02-08 11:20:00,120.29,120.39,120.2,120.35,12365.0,109.63,109.7211,109.5479,109.6847,12365.0
2022-02-08 11:30:00,120.37,120.54,120.35,120.47,9955.0,109.7029,109.8578,109.6847,109.794,9955.0
2022-02-08 11:40:00,120.47,120.55,120.43,120.43,11807.0,109.794,109.8669,109.7576,109.7576,11807.0
2022-02-08 11:50:00,120.4,120.46,120.24,120.27,9097.0,109.7302,109.7849,109.5844,109.6117,9097.0
2022-02-08 12:00:00,120.26,120.34,120.05,120.09,10322.0,109.6026,109.6755,109.4112,109.4477,10322.0
2022-02-08 12:10:00,120.05,120.1,119.99,120.09,10664.0,109.4112,109.4568,109.3566,109.4477,10664.0
2022-02-08 12:20:00,120.11,120.2,120.09,120.12,8105.0,109.4659,109.5479,109.4477,109.475,8105.0
2022-02-08 12:30:00,120.17,120.49,120.14,120.46,8812.0,109.5206,109.8122,109.4933,109.7849,8812.0
2022-02-08 12:40:00,120.45,120.62,120.44,120.6,4302.0,109.7758,109.9307,109.7667,109.9125,4302.0
2022-02-08 12:50:00,120.55,120.62,120.53,120.53,7417.0,109.8669,109.9307,109.8487,109.8487,7417.0
2022-02-08 13:00:00,120.55,120.63,120.46,120.47,5493.0,109.8669,109.9398,109.7849,109.794,5493.0
2022-02-08 13:10:00,120.47,120.55,120.31,120.38,7904.0,109.794,109.8669,109.6482,109.712,7904.0
2022-02-08 13:20:00,120.36,120.39,120.15,120.18,8347.0,109.6938,109.7211,109.5024,109.5297,8347.0
2022-02-08 13:30:00,120.23,120.57,120.22,120.43,11078.0,109.5753,109.8852,109.5662,109.7576,11078.0
2022-02-08 13:40:00,120.44,120.54,120.4,120.5,5128.0,109.7667,109.8578,109.7302,109.8214,5128.0
2022-02-08 13:50:00,120.46,120.5,120.43,120.5,5658.0,109.7849,109.8214,109.7576,109.8214,5658.0
2022-02-08 14:00:00,120.5,120.55,120.4,120.53,6826.0,109.8214,109.8669,109.7302,109.8487,6826.0
2022-02-08 14:10:00,120.48,120.55,120.45,120.5,12772.0,109.8031,109.8669,109.7758,109.8214,12772.0
2022-02-08 14:20:00,120.5,120.51,120.37,120.45,53162.0,109.8214,109.8305,109.7029,109.7758,53162.0
2022-02-08 14:30:00,120.45,120.64,120.43,120.47,18766.0,109.7758,109.949,109.7576,109.794,18766.0
2022-02-08 14:40:00,120.48,120.6,120.46,120.53,14743.0,109.8031,109.9125,109.7849,109.8487,14743.0
2022-02-08 14:50:00,120.55,120.64,120.5,120.54,14604.0,109.8669,109.949,109.8214,109.8578,14604.0
2022-02-08 15:00:00,120.54,120.6,120.44,120.59,23919.0,109.8578,109.9125,109.7667,109.9034,23919.0
2022-02-08 15:10:00,120.6,121.07,120.6,121.05,12137.0,109.9125,110.3408,109.9125,110.3226,12137.0
2022-02-08 15:20:00,121.04,121.04,120.79,120.85,21558.0,110.3135,110.3135,110.0857,110.1403,21558.0
2022-02-08 15:30:00,120.87,121.11,120.87,120.99,28472.0,110.1586,110.3773,110.1586,110.2679,28472.0
2022-02-08 15:40:00,121.02,121.15,120.97,121.05,46994.0,110.2953,110.4138,110.2497,110.3226,46994.0
2022-02-08 15:50:00,121.05,121.28,120.81,121.02,143482.0,110.3226,110.5322,110.1039,110.2953,143482.0
2022-02-09 09:30:00,122.41,122.94,122.29,122.32,15010.0,111.5621,112.0451,111.4527,111.4801,15010.0
2022-02-09 09:40:00,122.24,122.85,122.18,122.79,28672.0,111.4072,111.9631,111.3525,111.9084,28672.0
2022-02-09 09:50:00,122.75,123.09,122.72,122.75,55251.0,111.872,112.1818,111.8446,111.872,55251.0
2022-02-09 10:00:00,122.83,123.05,122.79,123.02,36297.0,111.9449,112.1454,111.9084,112.118,36297.0
2022-02-09 10:10:00,123.06,123.1,122.5,122.52,66131.0,112.1545,112.191,111.6441,111.6624,66131.0
2022-02-09 10:20:00,122.56,122.62,121.84,122.14,40828.0,111.6988,111.7535,111.0426,111.316,40828.0
2022-02-09 10:30:00,122.17,122.66,122.11,122.66,22414.0,111.3434,111.7899,111.2887,111.7899,22414.0
2022-02-09 10:40:00,122.65,122.82,122.6,122.72,29063.0,111.7808,111.9358,111.7353,111.8446,29063.0
2022-02-09 10:50:00,122.64,122.85,122.63,122.84,6109.0,111.7717,111.9631,111.7626,111.954,6109.0
2022-02-09 11:00:00,122.89,122.92,122.68,122.76,9574.0,111.9996,112.0269,111.8082,111.8811,9574.0
2022-02-09 11:10:00,122.72,122.98,122.54,122.94,65348.0,111.8446,112.0816,111.6806,112.0451,65348.0
2022-02-09 11:20:00,122.89,122.99,122.59,122.65,87244.0,111.9996,112.0907,111.7261,111.7808,87244.0
2022-02-09 11:30:00,122.7,122.74,122.41,122.73,23496.0,111.8264,111.8629,111.5621,111.8537,23496.0
2022-02-09 11:40:00,122.73,122.95,122.62,122.95,17072.0,111.8537,112.0542,111.7535,112.0542,17072.0
2022-02-09 11:50:00,122.93,123.06,122.82,122.83,3695.0,112.036,112.1545,111.9358,111.9449,3695.0
2022-02-09 12:00:00,122.89,123.03,122.83,122.9,11543.0,111.9996,112.1272,111.9449,112.0087,11543.0
2022-02-09 12:10:00,122.9,123.1,122.82,123.05,11113.0,112.0087,112.191,111.9358,112.1454,11113.0
2022-02-09 12:20:00,123.03,123.15,123.01,123.1,5571.0,112.1272,112.2365,112.1089,112.191,5571.0
2022-02-09 12:30:00,123.04,123.26,122.98,123.23,10446.0,112.1363,112.3368,112.0816,112.3094,10446.0
2022-02-09 12:40:00,123.27,123.35,123.09,123.33,19184.0,112.3459,112.4188,112.1818,112.4006,19184.0
2022-02-09 12:50:00,123.36,123.52,123.22,123.48,73308.0,112.4279,112.5737,112.3003,112.5373,73308.0
2022-02-09 13:00:00,123.5,123.5,123.38,123.48,32684.0,112.5555,112.5555,112.4461,112.5373,32684.0
2022-02-09 13:10:00,123.47,123.51,123.45,123.48,18188.0,112.5282,112.5646,112.5099,112.5373,18188.0
2022-02-09 13:20:00,123.48,123.58,123.43,123.55,30617.0,112.5373,112.6284,112.4917,112.6011,30617.0
2022-02-09 13:30:00,123.51,123.66,123.51,123.55,11191.0,112.5646,112.7013,112.5646,112.6011,11191.0
2022-02-09 13:40:00,123.54,123.8,123.53,123.76,12655.0,112.592,112.8289,112.5828,112.7925,12655.0
2022-02-09 13:50:00,123.73,123.87,123.38,123.54,57080.0,112.7651,112.8927,112.4461,112.592,57080.0
2022-02-09 14:00:00,123.54,123.59,123.46,123.58,39931.0,112.592,112.6375,112.519,112.6284,39931.0
2022-02-09 14:10:00,123.58,123.67,123.46,123.53,13763.0,112.6284,112.7104,112.519,112.5828,13763.0
2022-02-09 14:20:00,123.47,123.58,123.44,123.54,21256.0,112.5282,112.6284,112.5008,112.592,21256.0
2022-02-09 14:30:00,123.53,123.58,123.45,123.47,9381.0,112.5828,112.6284,112.5099,112.5282,9381.0
2022-02-09 14:40:00,123.52,123.61,123.39,123.58,36839.0,112.5737,112.6558,112.4553,112.6284,36839.0
2022-02-09 14:50:00,123.59,123.67,123.52,123.58,34345.0,112.6375,112.7104,112.5737,112.6284,34345.0
2022-02-09 15:00:00,123.58,123.69,123.44,123.66,85197.0,112.6284,112.7287,112.5008,112.7013,85197.0
2022-02-09 15:10:00,123.66,123.78,123.34,123.53,31297.0,112.7013,112.8107,112.4097,112.5828,31297.0
2022-02-09 15:20:00,123.56,123.9,123.46,123.88,23498.0,112.6102,112.9201,112.519,112.9018,23498.0
2022-02-09 15:30:00,123.88,124.11,123.83,123.98,45908.0,112.9018,113.1114,112.8563,112.993,45908.0
2022-02-09 15:40:00,123.96,124.12,123.49,124.06,101063.0,112.9747,113.1206,112.5464,113.0659,101063.0
2022-02-09 15:50:00,124.09,124.3,123.95,124.16,141820.0,113.0932,113.2846,112.9656,113.157,141820.0
2022-02-10 09:30:00,121.75,122.05,121.38,121.69,55119.0,110.9606,111.234,110.6234,110.9059,55119.0
2022-02-10 09:40:00,121.75,122.15,121.67,121.93,30002.0,110.9606,111.3251,110.8877,111.1246,30002.0
2022-02-10 09:50:00,121.94,122.22,121.94,121.99,18430.0,111.1337,111.3889,111.1337,111.1793,18430.0
2022-02-10 10:00:00,121.98,122.26,121.86,122.21,28722.0,111.1702,111.4254,111.0608,111.3798,28722.0
2022-02-10 10:10:00,122.28,122.76,122.21,122.69,39754.0,111.4436,111.8811,111.3798,111.8173,39754.0
2022-02-10 10:20:00,122.67,122.67,121.98,122.3,37266.0,111.7991,111.7991,111.1702,111.4618,37266.0
2022-02-10 10:30:00,122.28,122.57,122.19,122.54,21752.0,111.4436,111.7079,111.3616,111.6806,21752.0
2022-02-10 10:40:00,122.62,122.94,122.44,122.75,54756.0,111.7535,112.0451,111.5894,111.872,54756.0
2022-02-10 10:50:00,122.73,122.74,122.05,122.05,42448.0,111.8537,111.8629,111.234,111.234,42448.0
2022-02-10 11:00:00,122.0,122.27,121.82,122.03,43642.0,111.1884,111.4345,111.0244,111.2158,43642.0
2022-02-10 11:10:00,122.02,122.34,122.01,122.32,48013.0,111.2067,111.4983,111.1975,111.4801,48013.0
2022-02-10 11:20:00,122.32,122.33,121.94,122.03,79374.0,111.4801,111.4892,111.1337,111.2158,79374.0
2022-02-10 11:30:00,122.03,122.07,121.74,122.01,105915.0,111.2158,111.2522,110.9515,111.1975,105915.0
2022-02-10 11:40:00,122.03,122.28,121.72,122.21,46068.0,111.2158,111.4436,110.9332,111.3798,46068.0
2022-02-10 11:50:00,122.16,122.53,122.1,122.4,10351.0,111.3343,111.6715,111.2796,111.553,10351.0
2022-02-10 12:00:00,122.4,122.46,122.2,122.23,10219.0,111.553,111.6077,111.3707,111.398,10219.0
2022-02-10 12:10:00,122.21,122.34,122.06,122.29,8790.0,111.3798,111.4983,111.2431,111.4527,8790.0
2022-02-10 12:20:00,122.25,122.33,122.19,122.27,6224.0,111.4163,111.4892,111.3616,111.4345,6224.0
2022-02-10 12:30:00,122.26,122.51,122.26,122.48,9991.0,111.4254,111.6532,111.4254,111.6259,9991.0
2022-02-10 12:40:00,122.46,122.62,121.42,121.59,13337.0,111.6077,111.7535,110.6598,110.8148,13337.0
2022-02-10 12:50:00,121.59,121.59,121.29,121.53,13167.0,110.8148,110.8148,110.5414,110.7601,13167.0
2022-02-10 13:00:00,121.48,121.55,121.27,121.36,6996.0,110.7145,110.7783,110.5231,110.6051,6996.0
2022-02-10 13:10:00,121.39,121.48,120.88,120.95,9434.0,110.6325,110.7145,110.1677,110.2315,9434.0
2022-02-10 13:20:00,120.94,121.05,120.82,120.82,11252.0,110.2224,110.3226,110.113,110.113,11252.0
2022-02-10 13:30:00,120.69,120.77,120.42,120.68,32674.0,109.9945,110.0674,109.7485,109.9854,32674.0
2022-02-10 13:40:00,120.63,120.82,120.4,120.44,13831.0,109.9398,110.113,109.7302,109.7667,13831.0
2022-02-10 13:50:00,120.48,120.54,120.24,120.53,10627.0,109.8031,109.8578,109.5844,109.8487,10627.0
2022-02-10 14:00:00,120.59,120.59,120.13,120.48,17092.0,109.9034,109.9034,109.4842,109.8031,17092.0
2022-02-10 14:10:00,120.58,120.58,120.21,120.49,44358.0,109.8943,109.8943,109.5571,109.8122,44358.0
2022-02-10 14:20:00,120.52,120.77,120.39,120.58,29971.0,109.8396,110.0674,109.7211,109.8943,29971.0
2022-02-10 14:30:00,120.58,120.72,120.4,120.58,10352.0,109.8943,110.0219,109.7302,109.8943,10352.0
2022-02-10 14:40:00,120.56,120.83,120.54,120.6,15476.0,109.876,110.1221,109.8578,109.9125,15476.0
2022-02-10 14:50:00,120.62,120.66,120.06,120.15,25360.0,109.9307,109.9672,109.4204,109.5024,25360.0
2022-02-10 15:00:00,120.21,120.49,120.05,120.49,13161.0,109.5571,109.8122,109.4112,109.8122,13161.0
2022-02-10 15:10:00,120.51,121.13,120.48,120.89,49538.0,109.8305,110.3955,109.8031,110.1768,49538.0
2022-02-10 15:20:00,120.92,121.05,120.53,120.59,26447.0,110.2041,110.3226,109.8487,109.9034,26447.0
2022-02-10 15:30:00,120.57,120.59,120.21,120.27,27881.0,109.8852,109.9034,109.5571,109.6117,27881.0
2022-02-10 15:40:00,120.28,120.39,119.97,120.08,35158.0,109.6209,109.7211,109.3383,109.4386,35158.0
2022-02-10 15:50:00,120.08,120.83,119.85,120.41,170674.0,109.4386,110.1221,109.229,109.7393,170674.0
2022-02-11 09:30:00,119.58,120.71,119.58,120.2,18712.0,108.9829,110.0128,108.9829,109.5479,18712.0
2022-02-11 09:40:00,120.32,121.22,120.31,121.06,9925.0,109.6573,110.4776,109.6482,110.3317,9925.0
2022-02-11 09:50:00,121.11,121.15,120.44,120.67,7806.0,110.3773,110.4138,109.7667,109.9763,7806.0
2022-02-11 10:00:00,120.57,120.92,120.39,120.87,12950.0,109.8852,110.2041,109.7211,110.1586,12950.0
2022-02-11 10:10:00,120.85,120.89,120.31,120.46,9343.0,110.1403,110.1768,109.6482,109.7849,9343.0
2022-02-11 10:20:00,120.52,120.6,120.36,120.44,10831.0,109.8396,109.9125,109.6938,109.7667,10831.0
2022-02-11 10:30:00,120.46,120.76,120.36,120.72,11730.0,109.7849,110.0583,109.6938,110.0219,11730.0
2022-02-11 10:40:00,120.77,120.83,120.64,120.73,13841.0,110.0674,110.1221,109.949,110.031,13841.0
2022-02-11 10:50:00,120.77,120.83,120.53,120.62,26517.0,110.0674,110.1221,109.8487,109.9307,26517.0
2022-02-11 11:00:00,120.6,121.1,120.49,120.66,14343.0,109.9125,110.3682,109.8122,109.9672,14343.0
2022-02-11 11:10:00,120.69,120.71,120.25,120.27,14344.0,109.9945,110.0128,109.5935,109.6117,14344.0
2022-02-11 11:20:00,120.32,120.62,120.27,120.31,14872.0,109.6573,109.9307,109.6117,109.6482,14872.0
2022-02-11 11:30:00,120.38,120.51,120.09,120.15,35204.0,109.712,109.8305,109.4477,109.5024,35204.0
2022-02-11 11:40:00,120.18,120.22,120.03,120.22,8566.0,109.5297,109.5662,109.393,109.5662,8566.0
2022-02-11 11:50:00,120.21,120.45,120.0,120.35,10068.0,109.5571,109.7758,109.3657,109.6847,10068.0
2022-02-11 12:00:00,120.28,120.53,120.23,120.46,10119.0,109.6209,109.8487,109.5753,109.7849,10119.0
2022-02-11 12:10:00,120.35,120.49,120.08,120.14,37191.0,109.6847,109.8122,109.4386,109.4933,37191.0
2022-02-11 12:20:00,120.19,120.36,120.18,120.28,8232.0,109.5388,109.6938,109.5297,109.6209,8232.0
2022-02-11 12:30:00,120.25,120.36,120.2,120.28,13579.0,109.5935,109.6938,109.5479,109.6209,13579.0
2022-02-11 12:40:00,120.3,120.34,120.16,120.34,8449.0,109.6391,109.6755,109.5115,109.6755,8449.0
2022-02-11 12:50:00,120.31,120.32,120.08,120.29,7550.0,109.6482,109.6573,109.4386,109.63,7550.0
2022-02-11 13:00:00,120.3,120.47,120.18,120.38,15744.0,109.6391,109.794,109.5297,109.712,15744.0
2022-02-11 13:10:00,120.36,120.36,120.23,120.34,22190.0,109.6938,109.6938,109.5753,109.6755,22190.0
2022-02-11 13:20:00,120.33,120.33,120.14,120.16,15681.0,109.6664,109.6664,109.4933,109.5115,15681.0
2022-02-11 13:30:00,120.12,120.16,119.33,119.36,27435.0,109.475,109.5115,108.755,108.7824,27435.0
2022-02-11 13:40:00,119.38,119.64,119.13,119.44,60765.0,108.8006,109.0376,108.5728,108.8553,60765.0
2022-02-11 13:50:00,119.43,119.73,119.38,119.58,17005.0,108.8462,109.1196,108.8006,108.9829,17005.0
2022-02-11 14:00:00,119.47,119.81,119.29,119.52,94142.0,108.8826,109.1925,108.7186,108.9282,94142.0
2022-02-11 14:10:00,119.51,120.32,119.43,120.21,40119.0,108.9191,109.6573,108.8462,109.5571,40119.0
2022-02-11 14:20:00,120.08,120.21,119.5,119.51,11878.0,109.4386,109.5571,108.91,108.9191,11878.0
2022-02-11 14:30:00,119.58,120.03,119.5,119.63,58621.0,108.9829,109.393,108.91,109.0285,58621.0
2022-02-11 14:40:00,119.7,119.78,119.36,119.5,10708.0,109.0923,109.1652,108.7824,108.91,10708.0
2022-02-11 14:50:00,119.35,119.64,119.19,119.56,11979.0,108.7733,109.0376,108.6275,108.9647,11979.0
2022-02-11 15:00:00,119.58,120.06,119.54,119.61,10759.0,108.9829,109.4204,108.9464,109.0102,10759.0
2022-02-11 15:10:00,119.61,119.78,119.26,119.26,22720.0,109.0102,109.1652,108.6912,108.6912,22720.0
2022-02-11 15:20:00,119.32,119.4,119.1,119.37,19812.0,108.7459,108.8188,108.5454,108.7915,19812.0
2022-02-11 15:30:00,119.34,119.37,118.91,118.91,22028.0,108.7642,108.7915,108.3723,108.3723,22028.0
2022-02-11 15:40:00,118.97,119.41,118.66,119.41,43884.0,108.4269,108.828,108.1444,108.828,43884.0
2022-02-11 15:50:00,119.42,119.44,118.87,118.88,136715.0,108.8371,108.8553,108.3358,108.3449,136715.0
2022-02-14 09:30:00,119.1,119.34,118.2,119.23,29375.0,108.5454,108.7642,107.7252,108.6639,29375.0
2022-02-14 09:40:00,119.23,119.32,118.18,118.7,28006.0,108.6639,108.7459,107.707,108.1809,28006.0
2022-02-14 09:50:00,118.76,118.83,118.57,118.73,31146.0,108.2356,108.2994,108.0624,108.2082,31146.0
2022-02-14 10:00:00,118.71,118.73,117.94,118.09,68233.0,108.19,108.2082,107.4882,107.6249,68233.0
2022-02-14 10:10:00,118.04,118.39,117.8,118.25,79287.0,107.5794,107.8983,107.3606,107.7708,79287.0
2022-02-14 10:20:00,118.19,118.57,118.19,118.45,49217.0,107.7161,108.0624,107.7161,107.953,49217.0
2022-02-14 10:30:00,118.48,118.62,117.91,117.99,56560.0,107.9804,108.108,107.4609,107.5338,56560.0
2022-02-14 10:40:00,118.02,118.25,117.89,118.07,68229.0,107.5611,107.7708,107.4427,107.6067,68229.0
2022-02-14 10:50:00,118.09,118.12,117.84,117.86,90669.0,107.6249,107.6523,107.3971,107.4153,90669.0
2022-02-14 11:00:00,117.86,117.94,117.55,117.57,87067.0,107.4153,107.4882,107.1328,107.151,87067.0
2022-02-14 11:10:00,117.6,117.73,117.39,117.7,28827.0,107.1784,107.2968,106.987,107.2695,28827.0
2022-02-14 11:20:00,117.7,117.95,117.57,117.95,15039.0,107.2695,107.4973,107.151,107.4973,15039.0
2022-02-14 11:30:00,117.94,117.99,117.64,117.74,33160.0,107.4882,107.5338,107.2148,107.306,33160.0
2022-02-14 11:40:00,117.7,117.96,117.7,117.95,9515.0,107.2695,107.5065,107.2695,107.4973,9515.0
2022-02-14 11:50:00,117.97,118.09,117.82,118.09,46348.0,107.5156,107.6249,107.3789,107.6249,46348.0
2022-02-14 12:00:00,118.09,118.18,118.0,118.09,10349.0,107.6249,107.707,107.5429,107.6249,10349.0
2022-02-14 12:10:00,118.11,118.42,118.11,118.38,20383.0,107.6432,107.9257,107.6432,107.8892,20383.0
2022-02-14 12:20:00,118.39,118.54,118.3,118.4,27502.0,107.8983,108.0351,107.8163,107.9075,27502.0
2022-02-14 12:30:00,118.42,118.49,118.34,118.39,34628.0,107.9257,107.9895,107.8528,107.8983,34628.0
2022-02-14 12:40:00,118.42,118.49,118.35,118.48,18835.0,107.9257,107.9895,107.8619,107.9804,18835.0
2022-02-14 12:50:00,118.46,118.79,118.42,118.77,21416.0,107.9621,108.2629,107.9257,108.2447,21416.0
2022-02-14 13:00:00,118.8,118.8,118.61,118.64,10869.0,108.272,108.272,108.0989,108.1262,10869.0
2022-02-14 13:10:00,118.64,118.7,118.46,118.64,21440.0,108.1262,108.1809,107.9621,108.1262,21440.0
2022-02-14 13:20:00,118.6,118.72,118.27,118.31,32069.0,108.0897,108.1991,107.789,107.8254,32069.0
2022-02-14 13:30:00,118.29,118.42,118.18,118.38,32046.0,107.8072,107.9257,107.707,107.8892,32046.0
2022-02-14 13:40:00,118.37,118.39,118.02,118.18,22608.0,107.8801,107.8983,107.5611,107.707,22608.0
2022-02-14 13:50:00,118.17,118.2,117.47,117.62,80680.0,107.6978,107.7252,107.0599,107.1966,80680.0
2022-02-14 14:00:00,117.61,117.75,117.3,117.46,81363.0,107.1875,107.3151,106.9049,107.0508,81363.0
2022-02-14 14:10:00,117.46,117.76,117.36,117.62,43498.0,107.0508,107.3242,106.9596,107.1966,43498.0
2022-02-14 14:20:00,117.66,118.28,117.54,118.12,38272.0,107.233,107.7981,107.1237,107.6523,38272.0
2022-02-14 14:30:00,118.12,118.32,117.87,118.03,17754.0,107.6523,107.8346,107.4244,107.5703,17754.0
2022-02-14 14:40:00,118.09,118.23,118.02,118.11,13445.0,107.6249,107.7525,107.5611,107.6432,13445.0
2022-02-14 14:50:00,118.1,118.52,118.09,118.39,11148.0,107.634,108.0168,107.6249,107.8983,11148.0
2022-02-14 15:00:00,118.41,118.47,118.05,118.36,37216.0,107.9166,107.9713,107.5885,107.871,37216.0
2022-02-14 15:10:00,118.37,118.62,118.26,118.41,12273.0,107.8801,108.108,107.7799,107.9166,12273.0
2022-02-14 15:20:00,118.41,118.68,118.32,118.54,13761.0,107.9166,108.1626,107.8346,108.0351,13761.0
2022-02-14 15:30:00,118.53,118.81,118.45,118.64,26346.0,108.0259,108.2811,107.953,108.1262,26346.0
2022-02-14 15:40:00,118.65,118.79,118.32,118.65,34650.0,108.1353,108.2629,107.8346,108.1353,34650.0
2022-02-14 15:50:00,118.58,118.78,118.41,118.48,151567.0,108.0715,108.2538,107.9166,107.9804,151567.0
2022-02-15 09:30:00,119.66,119.78,119.22,119.56,30045.0,109.0558,109.1652,108.6548,108.9647,30045.0
2022-02-15 09:40:00,119.67,119.7,119.29,119.29,14411.0,109.0649,109.0923,108.7186,108.7186,14411.0
2022-02-15 09:50:00,119.28,119.43,119.14,119.29,16511.0,108.7095,108.8462,108.5819,108.7186,16511.0
2022-02-15 10:00:00,119.38,119.44,118.96,119.12,9698.0,108.8006,108.8553,108.4178,108.5637,9698.0
2022-02-15 10:10:00,119.06,119.15,118.83,119.05,15209.0,108.509,108.591,108.2994,108.4999,15209.0
2022-02-15 10:20:00,119.02,119.4,118.93,119.4,48068.0,108.4725,108.8188,108.3905,108.8188,48068.0
2022-02-15 10:30:00,119.4,119.7,119.36,119.62,11373.0,108.8188,109.0923,108.7824,109.0193,11373.0
2022-02-15 10:40:00,119.61,119.86,119.61,119.86,21535.0,109.0102,109.2381,109.0102,109.2381,21535.0
2022-02-15 10:50:00,119.89,119.9,119.72,119.73,15885.0,109.2654,109.2745,109.1105,109.1196,15885.0
2022-02-15 11:00:00,119.68,119.86,119.54,119.83,12853.0,109.074,109.2381,108.9464,109.2107,12853.0
2022-02-15 11:10:00,119.82,119.82,119.57,119.59,12805.0,109.2016,109.2016,108.9738,108.992,12805.0
2022-02-15 11:20:00,119.57,119.64,119.15,119.3,28419.0,108.9738,109.0376,108.591,108.7277,28419.0
2022-02-15 11:30:00,119.35,119.41,119.27,119.29,7981.0,108.7733,108.828,108.7004,108.7186,7981.0
2022-02-15 11:40:00,119.28,119.37,119.14,119.27,15781.0,108.7095,108.7915,108.5819,108.7004,15781.0
2022-02-15 11:50:00,119.3,119.4,119.16,119.37,15747.0,108.7277,108.8188,108.6001,108.7915,15747.0
2022-02-15 12:00:00,119.38,119.43,119.24,119.34,14048.0,108.8006,108.8462,108.673,108.7642,14048.0
2022-02-15 12:10:00,119.35,119.48,119.22,119.23,35924.0,108.7733,108.8918,108.6548,108.6639,35924.0
2022-02-15 12:20:00,119.23,119.39,119.23,119.37,43047.0,108.6639,108.8097,108.6639,108.7915,43047.0
2022-02-15 12:30:00,119.36,119.45,119.26,119.39,33857.0,108.7824,108.8644,108.6912,108.8097,33857.0
2022-02-15 12:40:00,119.39,119.44,119.18,119.24,34880.0,108.8097,108.8553,108.6183,108.673,34880.0
2022-02-15 12:50:00,119.24,119.69,119.24,119.63,16066.0,108.673,109.0831,108.673,109.0285,16066.0
2022-02-15 13:00:00,119.59,119.77,119.59,119.64,6114.0,108.992,109.1561,108.992,109.0376,6114.0
2022-02-15 13:10:00,119.7,119.7,119.53,119.6,9025.0,109.0923,109.0923,108.9373,109.0011,9025.0
2022-02-15 13:20:00,119.61,119.88,119.61,119.84,15872.0,109.0102,109.2563,109.0102,109.2199,15872.0
2022-02-15 13:30:00,119.83,119.93,119.82,119.85,5850.0,109.2107,109.3019,109.2016,109.229,5850.0
2022-02-15 13:40:00,119.87,119.93,119.7,119.74,5665.0,109.2472,109.3019,109.0923,109.1287,5665.0
2022-02-15 13:50:00,119.74,119.79,119.65,119.68,9112.0,109.1287,109.1743,109.0467,109.074,9112.0
2022-02-15 14:00:00,119.68,119.68,119.47,119.57,25263.0,109.074,109.074,108.8826,108.9738,25263.0
2022-02-15 14:10:00,119.61,119.77,119.51,119.73,12776.0,109.0102,109.1561,108.9191,109.1196,12776.0
2022-02-15 14:20:00,119.73,119.74,119.59,119.62,11045.0,109.1196,109.1287,108.992,109.0193,11045.0
2022-02-15 14:30:00,119.58,119.76,119.54,119.61,31187.0,108.9829,109.1469,108.9464,109.0102,31187.0
2022-02-15 14:40:00,119.61,119.68,119.4,119.59,16278.0,109.0102,109.074,108.8188,108.992,16278.0
2022-02-15 14:50:00,119.59,119.8,119.58,119.71,24180.0,108.992,109.1834,108.9829,109.1014,24180.0
2022-02-15 15:00:00,119.74,119.8,119.65,119.69,11485.0,109.1287,109.1834,109.0467,109.0831,11485.0
2022-02-15 15:10:00,119.7,119.76,119.63,119.76,28958.0,109.0923,109.1469,109.0285,109.1469,28958.0
2022-02-15 15:20:00,119.78,119.79,119.6,119.78,18026.0,109.1652,109.1743,109.0011,109.1652,18026.0
2022-02-15 15:30:00,119.75,119.81,119.45,119.55,93332.0,109.1378,109.1925,108.8644,108.9555,93332.0
2022-02-15 15:40:00,119.55,119.79,119.53,119.77,47127.0,108.9555,109.1743,108.9373,109.1561,47127.0
2022-02-15 15:50:00,119.8,120.15,119.77,120.11,140746.0,109.1834,109.5024,109.1561,109.4659,140746.0
2022-02-16 09:30:00,119.73,119.73,118.83,119.29,16853.0,109.1196,109.1196,108.2994,108.7186,16853.0
2022-02-16 09:40:00,119.28,119.36,118.9,118.93,9961.0,108.7095,108.7824,108.3632,108.3905,9961.0
2022-02-16 09:50:00,118.92,118.98,118.25,118.36,20266.0,108.3814,108.4361,107.7708,107.871,20266.0
2022-02-16 10:00:00,118.35,118.73,118.34,118.66,32626.0,107.8619,108.2082,107.8528,108.1444,32626.0
2022-02-16 10:10:00,118.7,118.74,118.45,118.59,17616.0,108.1809,108.2173,107.953,108.0806,17616.0
2022-02-16 10:20:00,118.56,118.76,118.56,118.73,5617.0,108.0533,108.2356,108.0533,108.2082,5617.0
2022-02-16 10:30:00,118.77,119.16,118.67,119.01,21380.0,108.2447,108.6001,108.1535,108.4634,21380.0
2022-02-16 10:40:00,118.97,119.0,118.73,118.73,16803.0,108.4269,108.4543,108.2082,108.2082,16803.0
2022-02-16 10:50:00,118.73,118.78,118.47,118.74,33695.0,108.2082,108.2538,107.9713,108.2173,33695.0
2022-02-16 11:00:00,118.74,118.84,118.63,118.78,96758.0,108.2173,108.3085,108.1171,108.2538,96758.0
2022-02-16 11:10:00,118.8,118.83,118.5,118.53,12780.0,108.272,108.2994,107.9986,108.0259,12780.0
2022-02-16 11:20:00,118.53,118.84,118.45,118.84,21489.0,108.0259,108.3085,107.953,108.3085,21489.0
2022-02-16 11:30:00,118.79,118.9,118.68,118.78,25310.0,108.2629,108.3632,108.1626,108.2538,25310.0
2022-02-16 11:40:00,118.78,118.8,118.59,118.67,9501.0,108.2538,108.272,108.0806,108.1535,9501.0
2022-02-16 11:50:00,118.66,118.8,118.64,118.78,9391.0,108.1444,108.272,108.1262,108.2538,9391.0
2022-02-16 12:00:00,118.76,118.92,118.73,118.8,12888.0,108.2356,108.3814,108.2082,108.272,12888.0
2022-02-16 12:10:00,118.79,118.96,118.72,118.96,11740.0,108.2629,108.4178,108.1991,108.4178,11740.0
2022-02-16 12:20:00,119.0,119.18,118.96,119.08,9242.0,108.4543,108.6183,108.4178,108.5272,9242.0
2022-02-16 12:30:00,119.03,119.03,118.59,118.84,16566.0,108.4816,108.4816,108.0806,108.3085,16566.0
2022-02-16 12:40:00,118.84,119.0,118.84,118.87,21306.0,108.3085,108.4543,108.3085,108.3358,21306.0
2022-02-16 12:50:00,118.9,119.17,118.85,119.16,24147.0,108.3632,108.6092,108.3176,108.6001,24147.0
2022-02-16 13:00:00,119.15,119.16,119.01,119.13,13195.0,108.591,108.6001,108.4634,108.5728,13195.0
2022-02-16 13:10:00,119.11,119.16,119.05,119.1,11011.0,108.5545,108.6001,108.4999,108.5454,11011.0
2022-02-16 13:20:00,119.06,119.14,119.01,119.12,15563.0,108.509,108.5819,108.4634,108.5637,15563.0
2022-02-16 13:30:00,119.12,119.12,119.01,119.08,13835.0,108.5637,108.5637,108.4634,108.5272,13835.0
2022-02-16 13:40:00,119.05,119.08,118.94,118.96,11816.0,108.4999,108.5272,108.3996,108.4178,11816.0
2022-02-16 13:50:00,118.98,119.13,118.97,119.13,15809.0,108.4361,108.5728,108.4269,108.5728,15809.0
2022-02-16 14:00:00,119.09,119.57,118.83,119.41,38144.0,108.5363,108.9738,108.2994,108.828,38144.0
2022-02-16 14:10:00,119.51,119.58,119.31,119.44,23360.0,108.9191,108.9829,108.7368,108.8553,23360.0
2022-02-16 14:20:00,119.46,120.01,119.46,119.83,33495.0,108.8735,109.3748,108.8735,109.2107,33495.0
2022-02-16 14:30:00,119.86,120.16,119.84,119.98,33947.0,109.2381,109.5115,109.2199,109.3474,33947.0
2022-02-16 14:40:00,119.94,119.98,119.73,119.79,16632.0,109.311,109.3474,109.1196,109.1743,16632.0
2022-02-16 14:50:00,119.77,120.13,119.73,120.07,16726.0,109.1561,109.4842,109.1196,109.4295,16726.0
2022-02-16 15:00:00,120.13,120.51,120.02,120.42,25971.0,109.4842,109.8305,109.3839,109.7485,25971.0
2022-02-16 15:10:00,120.44,120.47,120.23,120.43,28057.0,109.7667,109.794,109.5753,109.7576,28057.0
2022-02-16 15:20:00,120.4,120.55,120.32,120.5,32947.0,109.7302,109.8669,109.6573,109.8214,32947.0
2022-02-16 15:30:00,120.5,120.63,120.36,120.61,40886.0,109.8214,109.9398,109.6938,109.9216,40886.0
2022-02-16 15:40:00,120.59,120.61,120.36,120.55,79048.0,109.9034,109.9216,109.6938,109.8669,79048.0
2022-02-16 15:50:00,120.57,120.66,119.93,120.02,247172.0,109.8852,109.9672,109.3019,109.3839,247172.0
2022-02-17 09:30:00,119.1,119.43,118.53,118.87,38214.0,108.5454,108.8462,108.0259,108.3358,38214.0
2022-02-17 09:40:00,118.97,118.97,118.29,118.44,15459.0,108.4269,108.4269,107.8072,107.9439,15459.0
2022-02-17 09:50:00,118.35,118.35,117.72,117.72,6273.0,107.8619,107.8619,107.2877,107.2877,6273.0
2022-02-17 10:00:00,117.73,117.79,117.45,117.48,13725.0,107.2968,107.3515,107.0417,107.069,13725.0
2022-02-17 10:10:00,117.47,117.92,117.44,117.77,11567.0,107.0599,107.47,107.0325,107.3333,11567.0
2022-02-17 10:20:00,117.77,117.81,117.33,117.35,13222.0,107.3333,107.3697,106.9323,106.9505,13222.0
2022-02-17 10:30:00,117.31,117.46,117.25,117.44,11566.0,106.9141,107.0508,106.8594,107.0325,11566.0
2022-02-17 10:40:00,117.44,117.55,117.28,117.28,13309.0,107.0325,107.1328,106.8867,106.8867,13309.0
2022-02-17 10:50:00,117.36,117.57,117.29,117.52,27207.0,106.9596,107.151,106.8958,107.1054,27207.0
2022-02-17 11:00:00,117.56,117.74,117.31,117.31,13386.0,107.1419,107.306,106.9141,106.9141,13386.0
2022-02-17 11:10:00,117.34,117.6,117.32,117.42,13076.0,106.9414,107.1784,106.9232,107.0143,13076.0
2022-02-17 11:20:00,117.39,117.46,117.22,117.26,17489.0,106.987,107.0508,106.832,106.8685,17489.0
2022-02-17 11:30:00,117.3,117.41,117.07,117.28,19867.0,106.9049,107.0052,106.6953,106.8867,19867.0
2022-02-17 11:40:00,117.29,117.71,117.28,117.71,16613.0,106.8958,107.2786,106.8867,107.2786,16613.0
2022-02-17 11:50:00,117.67,117.81,117.6,117.72,12285.0,107.2422,107.3697,107.1784,107.2877,12285.0
2022-02-17 12:00:00,117.72,117.9,117.6,117.65,12879.0,107.2877,107.4518,107.1784,107.2239,12879.0
2022-02-17 12:10:00,117.59,117.59,117.38,117.45,13809.0,107.1692,107.1692,106.9779,107.0417,13809.0
2022-02-17 12:20:00,117.46,117.72,117.45,117.59,17253.0,107.0508,107.2877,107.0417,107.1692,17253.0
2022-02-17 12:30:00,117.61,117.7,117.46,117.66,20376.0,107.1875,107.2695,107.0508,107.233,20376.0
2022-02-17 12:40:00,117.62,117.85,117.61,117.77,4541.0,107.1966,107.4062,107.1875,107.3333,4541.0
2022-02-17 12:50:00,117.65,117.85,117.65,117.8,10628.0,107.2239,107.4062,107.2239,107.3606,10628.0
2022-02-17 13:00:00,117.8,117.81,117.64,117.66,9511.0,107.3606,107.3697,107.2148,107.233,9511.0
2022-02-17 13:10:00,117.67,117.7,117.48,117.56,9350.0,107.2422,107.2695,107.069,107.1419,9350.0
2022-02-17 13:20:00,117.61,117.75,117.53,117.59,10894.0,107.1875,107.3151,107.1146,107.1692,10894.0
2022-02-17 13:30:00,117.58,117.68,117.49,117.5,21582.0,107.1601,107.2513,107.0781,107.0872,21582.0
2022-02-17 13:40:00,117.49,117.58,117.25,117.26,12260.0,107.0781,107.1601,106.8594,106.8685,12260.0
2022-02-17 13:50:00,117.26,117.4,117.22,117.31,10056.0,106.8685,106.9961,106.832,106.9141,10056.0
2022-02-17 14:00:00,117.26,117.26,116.98,117.01,9472.0,106.8685,106.8685,106.6133,106.6406,9472.0
2022-02-17 14:10:00,117.01,117.28,117.0,117.18,29023.0,106.6406,106.8867,106.6315,106.7956,29023.0
2022-02-17 14:20:00,117.18,117.18,116.94,116.94,13479.0,106.7956,106.7956,106.5768,106.5768,13479.0
2022-02-17 14:30:00,116.94,116.99,116.79,116.85,16585.0,106.5768,106.6224,106.4401,106.4948,16585.0
2022-02-17 14:40:00,116.85,116.92,116.71,116.91,15419.0,106.4948,106.5586,106.3672,106.5495,15419.0
2022-02-17 14:50:00,116.89,116.91,116.68,116.68,10545.0,106.5313,106.5495,106.3399,106.3399,10545.0
2022-02-17 15:00:00,116.69,116.81,116.48,116.49,13360.0,106.349,106.4584,106.1576,106.1667,13360.0
2022-02-17 15:10:00,116.44,116.46,116.27,116.36,15089.0,106.1212,106.1394,105.9662,106.0482,15089.0
2022-02-17 15:20:00,116.41,116.6,116.39,116.6,16469.0,106.0938,106.267,106.0756,106.267,16469.0
2022-02-17 15:30:00,116.55,116.75,116.28,116.71,40759.0,106.2214,106.4037,105.9753,106.3672,40759.0
2022-02-17 15:40:00,116.69,116.69,116.46,116.46,44912.0,106.349,106.349,106.1394,106.1394,44912.0
2022-02-17 15:50:00,116.43,116.5,116.15,116.35,146328.0,106.112,106.1758,105.8569,106.0391,146328.0
2022-02-18 09:30:00,115.94,116.83,115.81,116.49,89214.0,105.6655,106.4766,105.547,106.1667,89214.0
2022-02-18 09:40:00,116.4,116.52,116.02,116.28,8739.0,106.0847,106.1941,105.7384,105.9753,8739.0
2022-02-18 09:50:00,116.28,116.85,116.21,116.74,13996.0,105.9753,106.4948,105.9115,106.3946,13996.0
2022-02-18 10:00:00,116.76,117.06,116.76,116.93,3789.0,106.4128,106.6862,106.4128,106.5677,3789.0
2022-02-18 10:10:00,116.96,116.99,116.65,116.84,11193.0,106.5951,106.6224,106.3125,106.4857,11193.0
2022-02-18 10:20:00,116.86,117.08,116.84,116.91,12556.0,106.5039,106.7044,106.4857,106.5495,12556.0
2022-02-18 10:30:00,116.86,116.86,116.58,116.69,20667.0,106.5039,106.5039,106.2487,106.349,20667.0
2022-02-18 10:40:00,116.63,116.7,116.43,116.54,32509.0,106.2943,106.3581,106.112,106.2123,32509.0
2022-02-18 10:50:00,116.57,116.67,116.45,116.54,13261.0,106.2396,106.3308,106.1303,106.2123,13261.0
2022-02-18 11:00:00,116.52,116.52,115.89,115.89,12200.0,106.1941,106.1941,105.6199,105.6199,12200.0
2022-02-18 11:10:00,115.96,116.12,115.68,116.1,27689.0,105.6837,105.8295,105.4285,105.8113,27689.0
2022-02-18 11:20:00,116.16,116.37,116.12,116.31,19494.0,105.866,106.0574,105.8295,106.0027,19494.0
2022-02-18 11:30:00,116.33,116.58,116.19,116.2,8855.0,106.0209,106.2487,105.8933,105.9024,8855.0
2022-02-18 11:40:00,116.24,116.25,115.76,115.76,14262.0,105.9389,105.948,105.5014,105.5014,14262.0
2022-02-18 11:50:00,115.81,115.82,115.46,115.48,7750.0,105.547,105.5561,105.228,105.2462,7750.0
2022-02-18 12:00:00,115.49,115.79,115.44,115.79,8040.0,105.2553,105.5288,105.2098,105.5288,8040.0
2022-02-18 12:10:00,115.82,116.13,115.8,115.96,8327.0,105.5561,105.8386,105.5379,105.6837,8327.0
2022-02-18 12:20:00,115.98,116.05,115.7,115.76,7768.0,105.7019,105.7657,105.4467,105.5014,7768.0
2022-02-18 12:30:00,115.64,115.9,115.27,115.52,11807.0,105.3921,105.629,105.0548,105.2827,11807.0
2022-02-18 12:40:00,115.52,115.57,115.44,115.48,5277.0,105.2827,105.3283,105.2098,105.2462,5277.0
2022-02-18 12:50:00,115.53,115.61,115.44,115.44,6573.0,105.2918,105.3647,105.2098,105.2098,6573.0
2022-02-18 13:00:00,115.39,115.55,115.39,115.48,3676.0,105.1642,105.31,105.1642,105.2462,3676.0
2022-02-18 13:10:00,115.58,115.58,115.38,115.46,3835.0,105.3374,105.3374,105.1551,105.228,3835.0
2022-02-18 13:20:00,115.46,115.66,115.4,115.42,9370.0,105.228,105.4103,105.1733,105.1915,9370.0
2022-02-18 13:30:00,115.43,115.72,115.42,115.72,4807.0,105.2007,105.465,105.1915,105.465,4807.0
2022-02-18 13:40:00,115.77,115.79,115.59,115.79,8958.0,105.5105,105.5288,105.3465,105.5288,8958.0
2022-02-18 13:50:00,115.68,115.85,115.68,115.82,8405.0,105.4285,105.5834,105.4285,105.5561,8405.0
2022-02-18 14:00:00,115.77,115.93,115.72,115.75,6471.0,105.5105,105.6564,105.465,105.4923,6471.0
2022-02-18 14:10:00,115.74,116.12,115.7,116.03,8604.0,105.4832,105.8295,105.4467,105.7475,8604.0
2022-02-18 14:20:00,116.01,116.36,116.0,116.36,10295.0,105.7293,106.0482,105.7201,106.0482,10295.0
2022-02-18 14:30:00,116.34,116.58,116.28,116.29,10556.0,106.03,106.2487,105.9753,105.9844,10556.0
2022-02-18 14:40:00,116.27,116.28,116.1,116.11,9015.0,105.9662,105.9753,105.8113,105.8204,9015.0
2022-02-18 14:50:00,116.03,116.58,116.03,116.54,8757.0,105.7475,106.2487,105.7475,106.2123,8757.0
2022-02-18 15:00:00,116.56,116.69,116.24,116.31,10515.0,106.2305,106.349,105.9389,106.0027,10515.0
2022-02-18 15:10:00,116.41,116.49,115.93,115.93,12350.0,106.0938,106.1667,105.6564,105.6564,12350.0
2022-02-18 15:20:00,115.98,116.13,115.9,115.95,12304.0,105.7019,105.8386,105.629,105.6746,12304.0
2022-02-18 15:30:00,115.91,115.91,115.55,115.79,17824.0,105.6381,105.6381,105.31,105.5288,17824.0
2022-02-18 15:40:00,115.79,116.28,115.77,116.23,26033.0,105.5288,105.9753,105.5105,105.9298,26033.0
2022-02-18 15:50:00,116.18,116.31,115.81,115.84,98527.0,105.8842,106.0027,105.547,105.5743,98527.0
2022-02-22 09:30:00,115.31,115.55,114.65,115.13,56662.0,105.0913,105.31,104.4898,104.9272,56662.0
2022-02-22 09:40:00,115.05,116.16,114.97,116.1,13261.0,104.8543,105.866,104.7814,105.8113,13261.0
2022-02-22 09:50:00,116.1,116.78,116.05,116.53,12160.0,105.8113,106.431,105.7657,106.2032,12160.0
2022-02-22 10:00:00,116.54,116.57,116.21,116.32,19085.0,106.2123,106.2396,105.9115,106.0118,19085.0
2022-02-22 10:10:00,116.34,116.38,116.13,116.13,7177.0,106.03,106.0665,105.8386,105.8386,7177.0
2022-02-22 10:20:00,116.09,116.25,115.77,116.23,26064.0,105.8022,105.948,105.5105,105.9298,26064.0
2022-02-22 10:30:00,116.23,116.24,115.88,115.97,12283.0,105.9298,105.9389,105.6108,105.6928,12283.0
2022-02-22 10:40:00,116.02,116.24,115.91,115.96,23687.0,105.7384,105.9389,105.6381,105.6837,23687.0
2022-02-22 10:50:00,115.93,115.97,115.74,115.77,9271.0,105.6564,105.6928,105.4832,105.5105,9271.0
2022-02-22 11:00:00,115.75,115.95,115.75,115.8,10735.0,105.4923,105.6746,105.4923,105.5379,10735.0
2022-02-22 11:10:00,115.78,115.9,115.61,115.63,11013.0,105.5196,105.629,105.3647,105.3829,11013.0
2022-02-22 11:20:00,115.63,116.06,115.56,115.83,14076.0,105.3829,105.7748,105.3191,105.5652,14076.0
2022-02-22 11:30:00,115.88,115.97,115.65,115.84,7513.0,105.6108,105.6928,105.4012,105.5743,7513.0
2022-02-22 11:40:00,115.92,116.17,115.84,116.1,9606.0,105.6472,105.8751,105.5743,105.8113,9606.0
2022-02-22 11:50:00,116.12,116.24,115.7,115.98,8642.0,105.8295,105.9389,105.4467,105.7019,8642.0
2022-02-22 12:00:00,115.96,116.26,115.96,116.14,9879.0,105.6837,105.9571,105.6837,105.8477,9879.0
2022-02-22 12:10:00,116.16,116.22,115.94,115.98,7368.0,105.866,105.9207,105.6655,105.7019,7368.0
2022-02-22 12:20:00,116.0,116.15,115.81,115.84,11342.0,105.7201,105.8569,105.547,105.5743,11342.0
2022-02-22 12:30:00,115.81,115.87,115.56,115.82,10329.0,105.547,105.6017,105.3191,105.5561,10329.0
2022-02-22 12:40:00,115.79,115.88,115.62,115.64,12851.0,105.5288,105.6108,105.3738,105.3921,12851.0
2022-02-22 12:50:00,115.71,115.82,115.67,115.68,10843.0,105.4558,105.5561,105.4194,105.4285,10843.0
2022-02-22 13:00:00,115.73,115.75,115.52,115.66,20188.0,105.4741,105.4923,105.2827,105.4103,20188.0
2022-02-22 13:10:00,115.75,115.79,115.25,115.27,12883.0,105.4923,105.5288,105.0366,105.0548,12883.0
2022-02-22 13:20:00,115.29,115.6,115.28,115.55,7074.0,105.0731,105.3556,105.064,105.31,7074.0
2022-02-22 13:30:00,115.52,115.65,115.38,115.38,3856.0,105.2827,105.4012,105.1551,105.1551,3856.0
2022-02-22 13:40:00,115.43,115.49,115.32,115.35,8162.0,105.2007,105.2553,105.1004,105.1278,8162.0
2022-02-22 13:50:00,115.34,115.38,115.16,115.35,11631.0,105.1186,105.1551,104.9546,105.1278,11631.0
2022-02-22 14:00:00,115.3,115.32,115.1,115.1,7326.0,105.0822,105.1004,104.8999,104.8999,7326.0
2022-02-22 14:10:00,115.14,115.37,115.05,115.37,16769.0,104.9364,105.146,104.8543,105.146,16769.0
2022-02-22 14:20:00,115.41,115.58,115.1,115.44,14813.0,105.1824,105.3374,104.8999,105.2098,14813.0
2022-02-22 14:30:00,115.38,115.74,115.28,115.41,14722.0,105.1551,105.4832,105.064,105.1824,14722.0
2022-02-22 14:40:00,115.45,115.72,115.09,115.68,10408.0,105.2189,105.465,104.8908,105.4285,10408.0
2022-02-22 14:50:00,115.79,116.19,115.68,115.97,18428.0,105.5288,105.8933,105.4285,105.6928,18428.0
2022-02-22 15:00:00,116.02,116.45,115.98,116.2,11455.0,105.7384,106.1303,105.7019,105.9024,11455.0
2022-02-22 15:10:00,116.25,116.6,116.22,116.36,11133.0,105.948,106.267,105.9207,106.0482,11133.0
2022-02-22 15:20:00,116.29,116.45,116.07,116.29,14508.0,105.9844,106.1303,105.7839,105.9844,14508.0
2022-02-22 15:30:00,116.28,116.39,116.04,116.34,31129.0,105.9753,106.0756,105.7566,106.03,31129.0
2022-02-22 15:40:00,116.35,116.36,115.71,115.77,26069.0,106.0391,106.0482,105.4558,105.5105,26069.0
2022-02-22 15:50:00,115.7,115.87,115.38,115.6,98874.0,105.4467,105.6017,105.1551,105.3556,98874.0
2022-02-23 09:30:00,116.17,116.77,115.97,116.26,33303.0,105.8751,106.4219,105.6928,105.9571,33303.0
2022-02-23 09:40:00,116.31,116.51,115.99,115.99,10454.0,106.0027,106.185,105.711,105.711,10454.0
2022-02-23 09:50:00,116.01,116.1,115.8,115.86,19127.0,105.7293,105.8113,105.5379,105.5926,19127.0
2022-02-23 10:00:00,115.86,115.86,115.4,115.43,25152.0,105.5926,105.5926,105.1733,105.2007,25152.0
2022-02-23 10:10:00,115.39,115.59,115.31,115.43,17316.0,105.1642,105.3465,105.0913,105.2007,17316.0
2022-02-23 10:20:00,115.41,115.56,115.13,115.21,11942.0,105.1824,105.3191,104.9272,105.0002,11942.0
2022-02-23 10:30:00,115.13,115.33,115.05,115.17,10346.0,104.9272,105.1095,104.8543,104.9637,10346.0
2022-02-23 10:40:00,115.2,115.23,115.02,115.11,14861.0,104.991,105.0184,104.827,104.909,14861.0
2022-02-23 10:50:00,115.12,115.3,115.04,115.17,10690.0,104.9181,105.0822,104.8452,104.9637,10690.0
2022-02-23 11:00:00,115.15,115.28,114.96,115.08,9441.0,104.9455,105.064,104.7723,104.8817,9441.0
2022-02-23 11:10:00,115.08,115.2,114.97,115.11,10909.0,104.8817,104.991,104.7814,104.909,10909.0
2022-02-23 11:20:00,115.11,115.24,115.09,115.2,8059.0,104.909,105.0275,104.8908,104.991,8059.0
2022-02-23 11:30:00,115.2,115.63,115.11,115.58,10676.0,104.991,105.3829,104.909,105.3374,10676.0
2022-02-23 11:40:00,115.6,115.81,115.47,115.81,14614.0,105.3556,105.547,105.2371,105.547,14614.0
2022-02-23 11:50:00,115.81,115.97,115.64,115.92,7104.0,105.547,105.6928,105.3921,105.6472,7104.0
2022-02-23 12:00:00,115.9,116.05,115.83,116.03,9208.0,105.629,105.7657,105.5652,105.7475,9208.0
2022-02-23 12:10:00,116.06,116.19,115.84,116.19,34416.0,105.7748,105.8933,105.5743,105.8933,34416.0
2022-02-23 12:20:00,116.18,116.25,116.1,116.14,17929.0,105.8842,105.948,105.8113,105.8477,17929.0
2022-02-23 12:30:00,116.18,116.21,115.73,115.73,14530.0,105.8842,105.9115,105.4741,105.4741,14530.0
2022-02-23 12:40:00,115.73,115.79,115.61,115.64,13965.0,105.4741,105.5288,105.3647,105.3921,13965.0
2022-02-23 12:50:00,115.62,115.62,115.43,115.52,6320.0,105.3738,105.3738,105.2007,105.2827,6320.0
2022-02-23 13:00:00,115.53,115.57,115.36,115.5,9737.0,105.2918,105.3283,105.1369,105.2645,9737.0
2022-02-23 13:10:00,115.52,115.54,114.94,115.13,9912.0,105.2827,105.3009,104.7541,104.9272,9912.0
2022-02-23 13:20:00,115.13,115.17,114.91,114.95,6596.0,104.9272,104.9637,104.7267,104.7632,6596.0
2022-02-23 13:30:00,114.96,115.12,114.79,115.07,10449.0,104.7723,104.9181,104.6174,104.8726,10449.0
2022-02-23 13:40:00,115.09,115.29,115.03,115.26,8563.0,104.8908,105.0731,104.8361,105.0457,8563.0
2022-02-23 13:50:00,115.26,115.26,114.91,115.0,7804.0,105.0457,105.0457,104.7267,104.8088,7804.0
2022-02-23 14:00:00,114.99,115.13,114.77,114.89,12451.0,104.7997,104.9272,104.5992,104.7085,12451.0
2022-02-23 14:10:00,114.91,114.98,114.6,114.74,14515.0,104.7267,104.7905,104.4442,104.5718,14515.0
2022-02-23 14:20:00,114.72,114.81,114.36,114.45,11838.0,104.5536,104.6356,104.2255,104.3075,11838.0
2022-02-23 14:30:00,114.46,114.54,114.34,114.41,9613.0,104.3166,104.3895,104.2073,104.2711,9613.0
2022-02-23 14:40:00,114.37,114.4,114.03,114.15,22436.0,104.2346,104.2619,103.9247,104.0341,22436.0
2022-02-23 14:50:00,114.11,114.19,113.95,114.03,16390.0,103.9976,104.0705,103.8518,103.9247,16390.0
2022-02-23 15:00:00,113.98,114.04,113.64,113.67,23243.0,103.8792,103.9338,103.5693,103.5966,23243.0
2022-02-23 15:10:00,113.66,113.91,113.57,113.77,20003.0,103.5875,103.8154,103.5055,103.6878,20003.0
2022-02-23 15:20:00,113.8,114.16,113.7,114.13,16715.0,103.7151,104.0432,103.624,104.0159,16715.0
2022-02-23 15:30:00,114.08,114.11,113.73,113.74,30442.0,103.9703,103.9976,103.6513,103.6604,30442.0
2022-02-23 15:40:00,113.69,113.9,113.58,113.58,44049.0,103.6149,103.8062,103.5146,103.5146,44049.0
2022-02-23 15:50:00,113.57,113.88,113.34,113.6,155262.0,103.5055,103.788,103.2959,103.5328,155262.0
2022-02-24 09:30:00,111.64,112.46,111.39,112.46,87269.0,101.7465,102.4939,101.5187,102.4939,87269.0
2022-02-24 09:40:00,112.42,112.7,112.06,112.7,21489.0,102.4574,102.7126,102.1293,102.7126,21489.0
2022-02-24 09:50:00,112.67,112.9,112.43,112.88,22511.0,102.6853,102.8949,102.4665,102.8766,22511.0
2022-02-24 10:00:00,112.86,112.96,112.29,112.81,39131.0,102.8584,102.9496,102.3389,102.8128,39131.0
2022-02-24 10:10:00,112.85,113.21,112.71,113.21,22416.0,102.8493,103.1774,102.7217,103.1774,22416.0
2022-02-24 10:20:00,113.16,113.34,112.68,112.79,16701.0,103.1318,103.2959,102.6944,102.7946,16701.0
2022-02-24 10:30:00,112.73,113.09,112.4,112.75,33950.0,102.7399,103.068,102.4392,102.7582,33950.0
2022-02-24 10:40:00,112.67,113.05,112.4,112.95,23724.0,102.6853,103.0316,102.4392,102.9404,23724.0
2022-02-24 10:50:00,112.89,113.13,112.65,113.04,20110.0,102.8858,103.1045,102.667,103.0225,20110.0
2022-02-24 11:00:00,112.94,113.35,112.77,113.28,24740.0,102.9313,103.305,102.7764,103.2412,24740.0
2022-02-24 11:10:00,113.28,113.52,113.05,113.52,17328.0,103.2412,103.4599,103.0316,103.4599,17328.0
2022-02-24 11:20:00,113.55,113.58,113.05,113.09,17026.0,103.4873,103.5146,103.0316,103.068,17026.0
2022-02-24 11:30:00,113.13,113.35,112.93,113.17,16417.0,103.1045,103.305,102.9222,103.1409,16417.0
2022-02-24 11:40:00,113.13,113.13,112.67,113.0,14045.0,103.1045,103.1045,102.6853,102.986,14045.0
2022-02-24 11:50:00,113.13,113.5,113.13,113.45,26766.0,103.1045,103.4417,103.1045,103.3961,26766.0
2022-02-24 12:00:00,113.45,113.49,113.14,113.21,23227.0,103.3961,103.4326,103.1136,103.1774,23227.0
2022-02-24 12:10:00,113.25,113.33,112.64,112.88,36203.0,103.2139,103.2868,102.6579,102.8766,36203.0
2022-02-24 12:20:00,112.9,112.92,112.45,112.89,42304.0,102.8949,102.9131,102.4847,102.8858,42304.0
2022-02-24 12:30:00,112.97,113.11,112.63,113.03,23382.0,102.9587,103.0863,102.6488,103.0133,23382.0
2022-02-24 12:40:00,113.06,113.42,113.06,113.11,9673.0,103.0407,103.3688,103.0407,103.0863,9673.0
2022-02-24 12:50:00,113.11,113.27,112.92,112.92,12204.0,103.0863,103.2321,102.9131,102.9131,12204.0
2022-02-24 13:00:00,112.93,113.31,112.83,113.31,20164.0,102.9222,103.2685,102.8311,103.2685,20164.0
2022-02-24 13:10:00,113.28,113.38,113.11,113.34,24340.0,103.2412,103.3323,103.0863,103.2959,24340.0
2022-02-24 13:20:00,113.32,113.43,112.71,112.84,54092.0,103.2776,103.3779,102.7217,102.8402,54092.0
2022-02-24 13:30:00,112.83,113.51,112.78,113.41,37340.0,102.8311,103.4508,102.7855,103.3597,37340.0
2022-02-24 13:40:00,113.45,113.99,113.2,113.98,19815.0,103.3961,103.8883,103.1683,103.8792,19815.0
2022-02-24 13:50:00,113.98,114.12,113.21,113.34,61635.0,103.8792,104.0068,103.1774,103.2959,61635.0
2022-02-24 14:00:00,113.34,113.56,113.07,113.13,20990.0,103.2959,103.4964,103.0498,103.1045,20990.0
2022-02-24 14:10:00,113.24,113.94,113.24,113.9,11121.0,103.2047,103.8427,103.2047,103.8062,11121.0
2022-02-24 14:20:00,113.9,113.97,113.74,113.92,9619.0,103.8062,103.87,103.6604,103.8245,9619.0
2022-02-24 14:30:00,113.99,114.7,113.99,114.7,18649.0,103.8883,104.5354,103.8883,104.5354,18649.0
2022-02-24 14:40:00,114.71,114.74,114.43,114.66,10227.0,104.5445,104.5718,104.2893,104.4989,10227.0
2022-02-24 14:50:00,114.65,114.67,114.4,114.54,9325.0,104.4898,104.508,104.2619,104.3895,9325.0
2022-02-24 15:00:00,114.56,114.99,114.5,114.85,20611.0,104.4078,104.7997,104.3531,104.6721,20611.0
2022-02-24 15:10:00,114.87,114.94,114.66,114.87,29212.0,104.6903,104.7541,104.4989,104.6903,29212.0
2022-02-24 15:20:00,114.81,114.84,114.47,114.47,30878.0,104.6356,104.6629,104.3257,104.3257,30878.0
2022-02-24 15:30:00,114.52,115.42,114.44,115.42,34163.0,104.3713,105.1915,104.2984,105.1915,34163.0
2022-02-24 15:40:00,115.4,115.58,115.28,115.34,33181.0,105.1733,105.3374,105.064,105.1186,33181.0
2022-02-24 15:50:00,115.35,115.99,115.35,115.8,180159.0,105.1278,105.711,105.1278,105.5379,180159.0
2022-02-25 09:30:00,115.96,116.81,115.53,116.71,46951.0,105.6837,106.4584,105.2918,106.3672,46951.0
2022-02-25 09:40:00,116.61,116.61,116.01,116.23,12518.0,106.2761,106.2761,105.7293,105.9298,12518.0
2022-02-25 09:50:00,116.3,116.45,115.69,115.73,12483.0,105.9936,106.1303,105.4376,105.4741,12483.0
2022-02-25 10:00:00,115.7,116.13,115.58,115.98,9883.0,105.4467,105.8386,105.3374,105.7019,9883.0
2022-02-25 10:10:00,116.01,116.26,115.71,116.22,11915.0,105.7293,105.9571,105.4558,105.9207,11915.0
2022-02-25 10:20:00,116.23,117.1,116.23,116.99,31686.0,105.9298,106.7227,105.9298,106.6224,31686.0
2022-02-25 10:30:00,116.96,117.11,116.71,116.9,12210.0,106.5951,106.7318,106.3672,106.5404,12210.0
2022-02-25 10:40:00,117.01,117.49,117.01,117.49,10567.0,106.6406,107.0781,106.6406,107.0781,10567.0
2022-02-25 10:50:00,117.42,117.59,117.31,117.41,9301.0,107.0143,107.1692,106.9141,107.0052,9301.0
2022-02-25 11:00:00,117.5,117.56,117.24,117.56,10538.0,107.0872,107.1419,106.8503,107.1419,10538.0
2022-02-25 11:10:00,117.53,117.88,117.46,117.75,21361.0,107.1146,107.4335,107.0508,107.3151,21361.0
2022-02-25 11:20:00,117.77,117.86,117.55,117.67,17175.0,107.3333,107.4153,107.1328,107.2422,17175.0
2022-02-25 11:30:00,117.67,117.75,117.37,117.46,13320.0,107.2422,107.3151,106.9687,107.0508,13320.0
2022-02-25 11:40:00,117.46,117.58,117.27,117.58,17790.0,107.0508,107.1601,106.8776,107.1601,17790.0
2022-02-25 11:50:00,117.62,117.9,117.45,117.81,9609.0,107.1966,107.4518,107.0417,107.3697,9609.0
2022-02-25 12:00:00,117.83,117.92,117.69,117.77,7531.0,107.388,107.47,107.2604,107.3333,7531.0
2022-02-25 12:10:00,117.74,117.89,117.65,117.84,6941.0,107.306,107.4427,107.2239,107.3971,6941.0
2022-02-25 12:20:00,117.81,117.93,117.7,117.89,9099.0,107.3697,107.4791,107.2695,107.4427,9099.0
2022-02-25 12:30:00,117.94,118.07,117.85,117.92,12062.0,107.4882,107.6067,107.4062,107.47,12062.0
2022-02-25 12:40:00,117.92,117.97,117.77,117.77,9786.0,107.47,107.5156,107.3333,107.3333,9786.0
2022-02-25 12:50:00,117.78,117.78,117.39,117.5,16342.0,107.3424,107.3424,106.987,107.0872,16342.0
2022-02-25 13:00:00,117.48,117.57,117.29,117.32,12976.0,107.069,107.151,106.8958,106.9232,12976.0
2022-02-25 13:10:00,117.28,117.48,116.99,117.38,26899.0,106.8867,107.069,106.6224,106.9779,26899.0
2022-02-25 13:20:00,117.39,117.49,117.26,117.45,15088.0,106.987,107.0781,106.8685,107.0417,15088.0
2022-02-25 13:30:00,117.47,117.74,117.44,117.63,10329.0,107.0599,107.306,107.0325,107.2057,10329.0
2022-02-25 13:40:00,117.69,118.17,117.69,118.17,8337.0,107.2604,107.6978,107.2604,107.6978,8337.0
2022-02-25 13:50:00,118.16,118.28,117.97,118.13,10856.0,107.6887,107.7981,107.5156,107.6614,10856.0
2022-02-25 14:00:00,118.06,118.32,117.84,118.06,7233.0,107.5976,107.8346,107.3971,107.5976,7233.0
2022-02-25 14:10:00,118.07,118.08,117.84,117.95,7544.0,107.6067,107.6158,107.3971,107.4973,7544.0
2022-02-25 14:20:00,118.01,118.34,118.01,118.22,13420.0,107.552,107.8528,107.552,107.7434,13420.0
2022-02-25 14:30:00,118.24,118.32,117.93,118.08,11907.0,107.7616,107.8346,107.4791,107.6158,11907.0
2022-02-25 14:40:00,118.02,118.17,118.0,118.02,6202.0,107.5611,107.6978,107.5429,107.5611,6202.0
2022-02-25 14:50:00,117.97,118.12,117.77,117.98,11164.0,107.5156,107.6523,107.3333,107.5247,11164.0
2022-02-25 15:00:00,118.01,118.02,117.77,117.81,9097.0,107.552,107.5611,107.3333,107.3697,9097.0
2022-02-25 15:10:00,117.8,118.13,117.66,118.13,7149.0,107.3606,107.6614,107.233,107.6614,7149.0
2022-02-25 15:20:00,118.17,118.37,118.13,118.15,11928.0,107.6978,107.8801,107.6614,107.6796,11928.0
2022-02-25 15:30:00,118.22,118.32,117.97,118.13,17992.0,107.7434,107.8346,107.5156,107.6614,17992.0
2022-02-25 15:40:00,118.15,118.42,118.11,118.26,19941.0,107.6796,107.9257,107.6432,107.7799,19941.0
2022-02-25 15:50:00,118.29,118.69,118.22,118.67,98598.0,107.8072,108.1718,107.7434,108.1535,98598.0
2022-02-28 09:30:00,117.25,118.3,116.84,117.57,32476.0,106.8594,107.8163,106.4857,107.151,32476.0
2022-02-28 09:40:00,117.47,117.94,117.26,117.94,10348.0,107.0599,107.4882,106.8685,107.4882,10348.0
2022-02-28 09:50:00,117.89,118.22,117.89,118.11,13140.0,107.4427,107.7434,107.4427,107.6432,13140.0
2022-02-28 10:00:00,118.25,118.27,117.69,117.87,11871.0,107.7708,107.789,107.2604,107.4244,11871.0
2022-02-28 10:10:00,117.86,117.89,117.49,117.61,11015.0,107.4153,107.4427,107.0781,107.1875,11015.0
2022-02-28 10:20:00,117.56,117.9,117.56,117.83,16284.0,107.1419,107.4518,107.1419,107.388,16284.0
2022-02-28 10:30:00,117.83,118.46,117.79,118.42,24322.0,107.388,107.9621,107.3515,107.9257,24322.0
2022-02-28 10:40:00,118.42,118.92,118.4,118.92,13768.0,107.9257,108.3814,107.9075,108.3814,13768.0
2022-02-28 10:50:00,118.79,118.88,118.64,118.87,13649.0,108.2629,108.3449,108.1262,108.3358,13649.0
2022-02-28 11:00:00,118.85,118.96,118.74,118.91,11636.0,108.3176,108.4178,108.2173,108.3723,11636.0
2022-02-28 11:10:00,118.83,119.06,118.71,118.93,9813.0,108.2994,108.509,108.19,108.3905,9813.0
2022-02-28 11:20:00,118.97,119.22,118.92,119.19,11728.0,108.4269,108.6548,108.3814,108.6275,11728.0
2022-02-28 11:30:00,119.15,119.31,118.95,118.95,12179.0,108.591,108.7368,108.4087,108.4087,12179.0
2022-02-28 11:40:00,118.98,119.12,118.87,119.02,20462.0,108.4361,108.5637,108.3358,108.4725,20462.0
2022-02-28 11:50:00,118.99,119.35,118.98,119.27,13202.0,108.4452,108.7733,108.4361,108.7004,13202.0
2022-02-28 12:00:00,119.32,119.37,118.75,118.81,14886.0,108.7459,108.7915,108.2264,108.2811,14886.0
2022-02-28 12:10:00,118.83,118.86,118.35,118.48,9236.0,108.2994,108.3267,107.8619,107.9804,9236.0
2022-02-28 12:20:00,118.47,118.48,118.19,118.38,7154.0,107.9713,107.9804,107.7161,107.8892,7154.0
2022-02-28 12:30:00,118.36,118.46,118.29,118.29,10421.0,107.871,107.9621,107.8072,107.8072,10421.0
2022-02-28 12:40:00,118.3,118.3,118.0,118.15,18885.0,107.8163,107.8163,107.5429,107.6796,18885.0
2022-02-28 12:50:00,118.22,118.31,118.02,118.31,8905.0,107.7434,107.8254,107.5611,107.8254,8905.0
2022-02-28 13:00:00,118.34,118.65,118.29,118.63,8209.0,107.8528,108.1353,107.8072,108.1171,8209.0
2022-02-28 13:10:00,118.56,118.72,118.25,118.34,10107.0,108.0533,108.1991,107.7708,107.8528,10107.0
2022-02-28 13:20:00,118.28,118.34,118.08,118.21,57323.0,107.7981,107.8528,107.6158,107.7343,57323.0
2022-02-28 13:30:00,118.13,118.28,118.0,118.26,8642.0,107.6614,107.7981,107.5429,107.7799,8642.0
2022-02-28 13:40:00,118.34,118.4,118.08,118.31,5297.0,107.8528,107.9075,107.6158,107.8254,5297.0
2022-02-28 13:50:00,118.34,118.62,118.34,118.49,4446.0,107.8528,108.108,107.8528,107.9895,4446.0
2022-02-28 14:00:00,118.42,118.48,117.54,117.55,10303.0,107.9257,107.9804,107.1237,107.1328,10303.0
2022-02-28 14:10:00,117.49,117.68,117.42,117.52,12025.0,107.0781,107.2513,107.0143,107.1054,12025.0
2022-02-28 14:20:00,117.59,117.64,117.38,117.44,10125.0,107.1692,107.2148,106.9779,107.0325,10125.0
2022-02-28 14:30:00,117.44,117.69,117.3,117.47,7388.0,107.0325,107.2604,106.9049,107.0599,7388.0
2022-02-28 14:40:00,117.43,117.87,117.43,117.67,5904.0,107.0234,107.4244,107.0234,107.2422,5904.0
2022-02-28 14:50:00,117.7,117.92,117.63,117.84,9037.0,107.2695,107.47,107.2057,107.3971,9037.0
2022-02-28 15:00:00,117.8,117.85,117.46,117.67,14208.0,107.3606,107.4062,107.0508,107.2422,14208.0
2022-02-28 15:10:00,117.63,117.85,117.5,117.8,11049.0,107.2057,107.4062,107.0872,107.3606,11049.0
2022-02-28 15:20:00,117.82,118.23,117.82,118.1,13900.0,107.3789,107.7525,107.3789,107.634,13900.0
2022-02-28 15:30:00,118.04,118.04,117.6,117.68,20792.0,107.5794,107.5794,107.1784,107.2513,20792.0
2022-02-28 15:40:00,117.69,118.61,117.69,118.53,32391.0,107.2604,108.0989,107.2604,108.0259,32391.0
2022-02-28 15:50:00,118.53,119.18,118.42,119.1,147709.0,108.0259,108.6183,107.9257,108.5454,147709.0
2022-03-01 09:30:00,118.88,119.55,118.78,119.4,21243.0,108.3449,108.9555,108.2538,108.8188,21243.0
2022-03-01 09:40:00,119.36,119.37,118.84,118.86,15880.0,108.7824,108.7915,108.3085,108.3267,15880.0
2022-03-01 09:50:00,118.86,118.94,118.25,118.35,7469.0,108.3267,108.3996,107.7708,107.8619,7469.0
2022-03-01 10:00:00,118.68,118.68,118.03,118.1,8751.0,108.1626,108.1626,107.5703,107.634,8751.0
2022-03-01 10:10:00,118.07,118.3,117.8,118.24,9045.0,107.6067,107.8163,107.3606,107.7616,9045.0
2022-03-01 10:20:00,118.26,118.36,117.94,118.12,15675.0,107.7799,107.871,107.4882,107.6523,15675.0
2022-03-01 10:30:00,118.03,118.11,117.73,117.75,8066.0,107.5703,107.6432,107.2968,107.3151,8066.0
2022-03-01 10:40:00,117.68,117.75,117.44,117.71,12074.0,107.2513,107.3151,107.0325,107.2786,12074.0
2022-03-01 10:50:00,117.75,117.98,117.63,117.98,8212.0,107.3151,107.5247,107.2057,107.5247,8212.0
2022-03-01 11:00:00,118.07,118.44,118.07,118.18,6944.0,107.6067,107.9439,107.6067,107.707,6944.0
2022-03-01 11:10:00,118.13,118.4,118.11,118.13,16279.0,107.6614,107.9075,107.6432,107.6614,16279.0
2022-03-01 11:20:00,118.12,118.36,118.06,118.22,17180.0,107.6523,107.871,107.5976,107.7434,17180.0
2022-03-01 11:30:00,118.23,118.23,117.71,117.72,11546.0,107.7525,107.7525,107.2786,107.2877,11546.0
2022-03-01 11:40:00,117.75,117.86,117.46,117.54,6402.0,107.3151,107.4153,107.0508,107.1237,6402.0
2022-03-01 11:50:00,117.57,117.67,117.42,117.63,11859.0,107.151,107.2422,107.0143,107.2057,11859.0
2022-03-01 12:00:00,117.59,117.75,117.53,117.63,6641.0,107.1692,107.3151,107.1146,107.2057,6641.0
2022-03-01 12:10:00,117.65,117.96,117.56,117.93,12442.0,107.2239,107.5065,107.1419,107.4791,12442.0
2022-03-01 12:20:00,117.92,118.0,117.8,117.99,10082.0,107.47,107.5429,107.3606,107.5338,10082.0
2022-03-01 12:30:00,117.98,118.25,117.95,118.05,8442.0,107.5247,107.7708,107.4973,107.5885,8442.0
2022-03-01 12:40:00,118.09,118.46,118.09,118.44,19635.0,107.6249,107.9621,107.6249,107.9439,19635.0
2022-03-01 12:50:00,118.45,118.54,118.32,118.52,7040.0,107.953,108.0351,107.8346,108.0168,7040.0
2022-03-01 13:00:00,118.53,118.77,118.4,118.44,8717.0,108.0259,108.2447,107.9075,107.9439,8717.0
2022-03-01 13:10:00,118.54,118.54,118.26,118.29,8109.0,108.0351,108.0351,107.7799,107.8072,8109.0
2022-03-01 13:20:00,118.3,118.33,117.87,117.87,9394.0,107.8163,107.8437,107.4244,107.4244,9394.0
2022-03-01 13:30:00,117.9,118.13,117.73,118.08,11087.0,107.4518,107.6614,107.2968,107.6158,11087.0
2022-03-01 13:40:00,118.17,118.35,118.02,118.12,9863.0,107.6978,107.8619,107.5611,107.6523,9863.0
2022-03-01 13:50:00,118.19,118.37,118.11,118.27,8387.0,107.7161,107.8801,107.6432,107.789,8387.0
2022-03-01 14:00:00,118.24,118.24,118.02,118.02,10143.0,107.7616,107.7616,107.5611,107.5611,10143.0
2022-03-01 14:10:00,118.0,118.27,117.85,118.23,11119.0,107.5429,107.789,107.4062,107.7525,11119.0
2022-03-01 14:20:00,118.25,118.52,118.09,118.47,8856.0,107.7708,108.0168,107.6249,107.9713,8856.0
2022-03-01 14:30:00,118.47,118.61,118.35,118.55,14340.0,107.9713,108.0989,107.8619,108.0442,14340.0
2022-03-01 14:40:00,118.58,118.58,118.31,118.38,14029.0,108.0715,108.0715,107.8254,107.8892,14029.0
2022-03-01 14:50:00,118.34,118.34,117.93,118.01,11528.0,107.8528,107.8528,107.4791,107.552,11528.0
2022-03-01 15:00:00,118.05,118.67,117.99,118.5,17105.0,107.5885,108.1535,107.5338,107.9986,17105.0
2022-03-01 15:10:00,118.51,118.51,117.97,117.97,16083.0,108.0077,108.0077,107.5156,107.5156,16083.0
2022-03-01 15:20:00,118.02,118.04,117.79,117.79,20017.0,107.5611,107.5794,107.3515,107.3515,20017.0
2022-03-01 15:30:00,117.78,117.89,117.58,117.8,16294.0,107.3424,107.4427,107.1601,107.3606,16294.0
2022-03-01 15:40:00,117.78,117.94,117.17,117.22,25504.0,107.3424,107.4882,106.7865,106.832,25504.0
2022-03-01 15:50:00,117.18,117.64,116.84,117.64,178978.0,106.7956,107.2148,106.4857,107.2148,178978.0
2022-03-02 09:30:00,117.95,118.61,117.95,118.41,42667.0,107.4973,108.0989,107.4973,107.9166,42667.0
2022-03-02 09:40:00,118.45,118.89,118.38,118.73,8657.0,107.953,108.354,107.8892,108.2082,8657.0
2022-03-02 09:50:00,118.83,118.89,118.53,118.77,10344.0,108.2994,108.354,108.0259,108.2447,10344.0
2022-03-02 10:00:00,118.78,119.08,118.32,118.43,11967.0,108.2538,108.5272,107.8346,107.9348,11967.0
2022-03-02 10:10:00,118.44,118.74,118.29,118.69,13341.0,107.9439,108.2173,107.8072,108.1718,13341.0
2022-03-02 10:20:00,118.85,119.75,118.74,119.67,11859.0,108.3176,109.1378,108.2173,109.0649,11859.0
2022-03-02 10:30:00,119.72,119.72,119.15,119.62,7685.0,109.1105,109.1105,108.591,109.0193,7685.0
2022-03-02 10:40:00,119.68,119.7,119.36,119.65,7216.0,109.074,109.0923,108.7824,109.0467,7216.0
2022-03-02 10:50:00,119.7,119.72,119.36,119.6,6182.0,109.0923,109.1105,108.7824,109.0011,6182.0
2022-03-02 11:00:00,119.59,120.31,119.46,120.15,14505.0,108.992,109.6482,108.8735,109.5024,14505.0
2022-03-02 11:10:00,120.09,120.2,119.9,119.93,11895.0,109.4477,109.5479,109.2745,109.3019,11895.0
2022-03-02 11:20:00,119.98,120.26,119.9,120.11,8982.0,109.3474,109.6026,109.2745,109.4659,8982.0
2022-03-02 11:30:00,120.07,120.47,120.05,120.19,10588.0,109.4295,109.794,109.4112,109.5388,10588.0
2022-03-02 11:40:00,120.16,120.38,120.01,120.23,30320.0,109.5115,109.712,109.3748,109.5753,30320.0
2022-03-02 11:50:00,120.17,120.48,120.17,120.37,11376.0,109.5206,109.8031,109.5206,109.7029,11376.0
2022-03-02 12:00:00,120.34,120.43,120.18,120.4,4899.0,109.6755,109.7576,109.5297,109.7302,4899.0
2022-03-02 12:10:00,120.4,120.58,120.35,120.35,9558.0,109.7302,109.8943,109.6847,109.6847,9558.0
2022-03-02 12:20:00,120.4,120.4,120.04,120.33,7935.0,109.7302,109.7302,109.4021,109.6664,7935.0
2022-03-02 12:30:00,120.34,120.5,120.32,120.5,6869.0,109.6755,109.8214,109.6573,109.8214,6869.0
2022-03-02 12:40:00,120.47,120.47,120.21,120.25,9780.0,109.794,109.794,109.5571,109.5935,9780.0
2022-03-02 12:50:00,120.18,120.19,119.97,120.06,18745.0,109.5297,109.5388,109.3383,109.4204,18745.0
2022-03-02 13:00:00,120.11,120.41,120.11,120.36,7927.0,109.4659,109.7393,109.4659,109.6938,7927.0
2022-03-02 13:10:00,120.34,120.49,120.31,120.38,12693.0,109.6755,109.8122,109.6482,109.712,12693.0
2022-03-02 13:20:00,120.42,120.57,120.4,120.5,7813.0,109.7485,109.8852,109.7302,109.8214,7813.0
2022-03-02 13:30:00,120.52,120.69,120.48,120.61,4442.0,109.8396,109.9945,109.8031,109.9216,4442.0
2022-03-02 13:40:00,120.63,120.63,120.34,120.36,8309.0,109.9398,109.9398,109.6755,109.6938,8309.0
2022-03-02 13:50:00,120.33,120.57,120.33,120.43,9448.0,109.6664,109.8852,109.6664,109.7576,9448.0
2022-03-02 14:00:00,120.46,120.66,120.37,120.55,6323.0,109.7849,109.9672,109.7029,109.8669,6323.0
2022-03-02 14:10:00,120.49,120.67,120.49,120.61,10307.0,109.8122,109.9763,109.8122,109.9216,10307.0
2022-03-02 14:20:00,120.62,120.72,120.27,120.34,12963.0,109.9307,110.0219,109.6117,109.6755,12963.0
2022-03-02 14:30:00,120.33,120.43,120.28,120.34,6476.0,109.6664,109.7576,109.6209,109.6755,6476.0
2022-03-02 14:40:00,120.38,120.47,120.24,120.31,7306.0,109.712,109.794,109.5844,109.6482,7306.0
2022-03-02 14:50:00,120.35,120.44,120.06,120.18,8066.0,109.6847,109.7667,109.4204,109.5297,8066.0
2022-03-02 15:00:00,120.17,120.5,120.17,120.35,6035.0,109.5206,109.8214,109.5206,109.6847,6035.0
2022-03-02 15:10:00,120.35,120.44,120.19,120.44,17384.0,109.6847,109.7667,109.5388,109.7667,17384.0
2022-03-02 15:20:00,120.42,120.54,120.27,120.51,11359.0,109.7485,109.8578,109.6117,109.8305,11359.0
2022-03-02 15:30:00,120.48,120.61,120.45,120.48,13742.0,109.8031,109.9216,109.7758,109.8031,13742.0
2022-03-02 15:40:00,120.49,120.73,120.42,120.72,20252.0,109.8122,110.031,109.7485,110.0219,20252.0
2022-03-02 15:50:00,120.75,120.89,120.33,120.38,136951.0,110.0492,110.1768,109.6664,109.712,136951.0
2022-03-03 09:30:00,121.54,121.98,121.11,121.52,21573.0,110.7692,111.1702,110.3773,110.751,21573.0
2022-03-03 09:40:00,121.62,121.64,121.03,121.03,8842.0,110.8421,110.8603,110.3044,110.3044,8842.0
2022-03-03 09:50:00,120.88,121.11,120.71,121.08,3597.0,110.1677,110.3773,110.0128,110.35,3597.0
2022-03-03 10:00:00,120.97,121.15,120.62,120.81,8946.0,110.2497,110.4138,109.9307,110.1039,8946.0
2022-03-03 10:10:00,120.87,120.94,120.58,120.83,11968.0,110.1586,110.2224,109.8943,110.1221,11968.0
2022-03-03 10:20:00,120.84,120.9,120.48,120.66,5921.0,110.1312,110.1859,109.8031,109.9672,5921.0
2022-03-03 10:30:00,120.67,120.68,120.28,120.3,7208.0,109.9763,109.9854,109.6209,109.6391,7208.0
2022-03-03 10:40:00,120.3,120.47,120.22,120.32,10182.0,109.6391,109.794,109.5662,109.6573,10182.0
2022-03-03 10:50:00,120.33,120.39,120.09,120.09,6121.0,109.6664,109.7211,109.4477,109.4477,6121.0
2022-03-03 11:00:00,120.16,120.44,120.13,120.34,15175.0,109.5115,109.7667,109.4842,109.6755,15175.0
2022-03-03 11:10:00,120.32,120.44,119.99,120.37,18953.0,109.6573,109.7667,109.3566,109.7029,18953.0
2022-03-03 11:20:00,120.39,120.73,120.39,120.68,14444.0,109.7211,110.031,109.7211,109.9854,14444.0
2022-03-03 11:30:00,120.62,120.75,120.49,120.63,9164.0,109.9307,110.0492,109.8122,109.9398,9164.0
2022-03-03 11:40:00,120.6,120.8,120.56,120.56,7876.0,109.9125,110.0948,109.876,109.876,7876.0
2022-03-03 11:50:00,120.62,120.77,120.32,120.57,9245.0,109.9307,110.0674,109.6573,109.8852,9245.0
2022-03-03 12:00:00,120.61,120.74,120.58,120.7,9292.0,109.9216,110.0401,109.8943,110.0036,9292.0
2022-03-03 12:10:00,120.71,120.95,120.69,120.87,15317.0,110.0128,110.2315,109.9945,110.1586,15317.0
2022-03-03 12:20:00,120.81,120.81,120.24,120.26,8308.0,110.1039,110.1039,109.5844,109.6026,8308.0
2022-03-03 12:30:00,120.32,121.36,120.25,121.03,23978.0,109.6573,110.6051,109.5935,110.3044,23978.0
2022-03-03 12:40:00,120.99,121.06,120.82,120.96,5448.0,110.2679,110.3317,110.113,110.2406,5448.0
2022-03-03 12:50:00,120.96,121.06,120.85,121.0,8242.0,110.2406,110.3317,110.1403,110.2771,8242.0
2022-03-03 13:00:00,120.92,121.08,120.82,120.95,6987.0,110.2041,110.35,110.113,110.2315,6987.0
2022-03-03 13:10:00,120.92,121.23,120.87,121.23,6058.0,110.2041,110.4867,110.1586,110.4867,6058.0
2022-03-03 13:20:00,121.11,121.17,121.05,121.17,3899.0,110.3773,110.432,110.3226,110.432,3899.0
2022-03-03 13:30:00,121.2,121.2,120.85,121.15,11892.0,110.4593,110.4593,110.1403,110.4138,11892.0
2022-03-03 13:40:00,121.16,121.16,120.92,121.09,12541.0,110.4229,110.4229,110.2041,110.3591,12541.0
2022-03-03 13:50:00,121.1,121.24,121.09,121.14,7851.0,110.3682,110.4958,110.3591,110.4046,7851.0
2022-03-03 14:00:00,121.18,121.33,121.08,121.08,6364.0,110.4411,110.5778,110.35,110.35,6364.0
2022-03-03 14:10:00,121.15,121.54,120.99,121.45,9865.0,110.4138,110.7692,110.2679,110.6872,9865.0
2022-03-03 14:20:00,121.37,121.49,121.34,121.42,5289.0,110.6143,110.7236,110.5869,110.6598,5289.0
2022-03-03 14:30:00,121.42,121.42,121.14,121.14,6368.0,110.6598,110.6598,110.4046,110.4046,6368.0
2022-03-03 14:40:00,121.24,121.41,120.88,120.89,8809.0,110.4958,110.6507,110.1677,110.1768,8809.0
2022-03-03 14:50:00,120.75,120.83,120.67,120.79,9031.0,110.0492,110.1221,109.9763,110.0857,9031.0
2022-03-03 15:00:00,120.76,120.77,120.43,120.53,8912.0,110.0583,110.0674,109.7576,109.8487,8912.0
2022-03-03 15:10:00,120.53,120.84,120.5,120.78,11311.0,109.8487,110.1312,109.8214,110.0765,11311.0
2022-03-03 15:20:00,120.75,120.83,120.54,120.83,9041.0,110.0492,110.1221,109.8578,110.1221,9041.0
2022-03-03 15:30:00,120.85,120.85,120.41,120.6,23105.0,110.1403,110.1403,109.7393,109.9125,23105.0
2022-03-03 15:40:00,120.6,120.6,120.26,120.43,25754.0,109.9125,109.9125,109.6026,109.7576,25754.0
2022-03-03 15:50:00,120.41,120.74,120.11,120.43,171690.0,109.7393,110.0401,109.4659,109.7576,171690.0
2022-03-04 09:30:00,119.86,120.42,119.18,119.42,21552.0,109.2381,109.7485,108.6183,108.8371,21552.0
2022-03-04 09:40:00,119.42,119.43,118.55,118.7,11121.0,108.8371,108.8462,108.0442,108.1809,11121.0
2022-03-04 09:50:00,118.7,119.57,118.57,119.57,13886.0,108.1809,108.9738,108.0624,108.9738,13886.0
2022-03-04 10:00:00,119.56,119.86,119.23,119.27,11441.0,108.9647,109.2381,108.6639,108.7004,11441.0
2022-03-04 10:10:00,119.27,119.31,118.84,119.07,20626.0,108.7004,108.7368,108.3085,108.5181,20626.0
2022-03-04 10:20:00,119.14,119.4,119.11,119.33,8832.0,108.5819,108.8188,108.5545,108.755,8832.0
2022-03-04 10:30:00,119.26,119.81,119.22,119.75,14474.0,108.6912,109.1925,108.6548,109.1378,14474.0
2022-03-04 10:40:00,119.7,119.72,119.36,119.43,16687.0,109.0923,109.1105,108.7824,108.8462,16687.0
2022-03-04 10:50:00,119.36,119.61,119.3,119.3,11133.0,108.7824,109.0102,108.7277,108.7277,11133.0
2022-03-04 11:00:00,119.32,119.54,119.29,119.47,10371.0,108.7459,108.9464,108.7186,108.8826,10371.0
2022-03-04 11:10:00,119.48,119.63,119.36,119.53,9820.0,108.8918,109.0285,108.7824,108.9373,9820.0
2022-03-04 11:20:00,119.55,119.79,119.4,119.71,10076.0,108.9555,109.1743,108.8188,109.1014,10076.0
2022-03-04 11:30:00,119.65,120.05,119.54,120.05,11432.0,109.0467,109.4112,108.9464,109.4112,11432.0
2022-03-04 11:40:00,120.1,120.35,120.06,120.22,11877.0,109.4568,109.6847,109.4204,109.5662,11877.0
2022-03-04 11:50:00,120.25,120.28,120.07,120.12,16753.0,109.5935,109.6209,109.4295,109.475,16753.0
2022-03-04 12:00:00,120.15,120.52,119.99,120.51,10503.0,109.5024,109.8396,109.3566,109.8305,10503.0
2022-03-04 12:10:00,120.54,122.0,120.54,121.98,105425.0,109.8578,111.1884,109.8578,111.1702,105425.0
2022-03-04 12:20:00,121.82,121.85,121.38,121.77,16630.0,111.0244,111.0517,110.6234,110.9788,16630.0
2022-03-04 12:30:00,121.8,122.45,121.76,122.28,53906.0,111.0062,111.5986,110.9697,111.4436,53906.0
2022-03-04 12:40:00,122.33,122.35,121.95,122.25,12817.0,111.4892,111.5074,111.1429,111.4163,12817.0
2022-03-04 12:50:00,122.28,123.05,122.27,123.03,51451.0,111.4436,112.1454,111.4345,112.1272,51451.0
2022-03-04 13:00:00,123.06,123.31,122.94,123.14,26455.0,112.1545,112.3823,112.0451,112.2274,26455.0
2022-03-04 13:10:00,123.14,123.18,122.69,122.84,16939.0,112.2274,112.2639,111.8173,111.954,16939.0
2022-03-04 13:20:00,122.88,123.07,122.77,122.84,12054.0,111.9904,112.1636,111.8902,111.954,12054.0
2022-03-04 13:30:00,122.78,123.12,122.72,123.12,12936.0,111.8993,112.2092,111.8446,112.2092,12936.0
2022-03-04 13:40:00,123.05,123.05,122.64,122.88,21816.0,112.1454,112.1454,111.7717,111.9904,21816.0
2022-03-04 13:50:00,122.88,123.19,122.68,122.77,35601.0,111.9904,112.273,111.8082,111.8902,35601.0
2022-03-04 14:00:00,122.73,122.79,122.43,122.76,16738.0,111.8537,111.9084,111.5803,111.8811,16738.0
2022-03-04 14:10:00,122.71,122.71,122.43,122.58,26362.0,111.8355,111.8355,111.5803,111.717,26362.0
2022-03-04 14:20:00,122.59,123.16,122.57,123.02,14436.0,111.7261,112.2456,111.7079,112.118,14436.0
2022-03-04 14:30:00,122.94,123.25,122.92,123.09,18954.0,112.0451,112.3277,112.0269,112.1818,18954.0
2022-03-04 14:40:00,123.09,123.12,122.81,122.86,14353.0,112.1818,112.2092,111.9267,111.9722,14353.0
2022-03-04 14:50:00,122.83,123.07,122.54,122.59,20745.0,111.9449,112.1636,111.6806,111.7261,20745.0
2022-03-04 15:00:00,122.58,122.97,122.56,122.94,16725.0,111.717,112.0725,111.6988,112.0451,16725.0
2022-03-04 15:10:00,122.9,123.13,122.77,122.89,16666.0,112.0087,112.2183,111.8902,111.9996,16666.0
2022-03-04 15:20:00,122.86,123.3,122.79,123.19,22029.0,111.9722,112.3732,111.9084,112.273,22029.0
2022-03-04 15:30:00,123.17,123.27,122.91,123.02,25496.0,112.2547,112.3459,112.0178,112.118,25496.0
2022-03-04 15:40:00,123.05,123.56,123.02,123.12,35390.0,112.1454,112.6102,112.118,112.2092,35390.0
2022-03-04 15:50:00,123.16,123.97,123.03,123.58,228274.0,112.2456,112.9839,112.1272,112.6284,228274.0
2022-03-07 09:30:00,123.55,123.74,121.92,122.11,34013.0,112.6011,112.7742,111.1155,111.2887,34013.0
2022-03-07 09:40:00,122.27,123.04,122.19,123.04,19126.0,111.4345,112.1363,111.3616,112.1363,19126.0
2022-03-07 09:50:00,123.06,123.76,122.97,123.12,17507.0,112.1545,112.7925,112.0725,112.2092,17507.0
2022-03-07 10:00:00,123.04,123.86,122.98,123.62,14620.0,112.1363,112.8836,112.0816,112.6649,14620.0
2022-03-07 10:10:00,123.58,123.73,123.2,123.56,15192.0,112.6284,112.7651,112.2821,112.6102,15192.0
2022-03-07 10:20:00,123.63,123.82,123.37,123.63,15758.0,112.674,112.8471,112.437,112.674,15758.0
2022-03-07 10:30:00,123.61,124.13,123.57,124.03,24105.0,112.6558,113.1297,112.6193,113.0385,24105.0
2022-03-07 10:40:00,124.03,124.46,123.98,124.46,22851.0,113.0385,113.4304,112.993,113.4304,22851.0
2022-03-07 10:50:00,124.39,124.61,124.08,124.2,15898.0,113.3666,113.5671,113.0841,113.1935,15898.0
2022-03-07 11:00:00,124.2,124.45,124.01,124.38,20385.0,113.1935,113.4213,113.0203,113.3575,20385.0
2022-03-07 11:10:00,124.31,124.42,124.14,124.3,22366.0,113.2937,113.394,113.1388,113.2846,22366.0
2022-03-07 11:20:00,124.26,124.43,124.19,124.36,17195.0,113.2482,113.4031,113.1844,113.3393,17195.0
2022-03-07 11:30:00,124.36,124.41,124.12,124.13,39409.0,113.3393,113.3849,113.1206,113.1297,39409.0
2022-03-07 11:40:00,124.13,124.58,124.0,124.39,18944.0,113.1297,113.5398,113.0112,113.3666,18944.0
2022-03-07 11:50:00,124.37,124.76,124.33,124.49,23963.0,113.3484,113.7038,113.3119,113.4578,23963.0
2022-03-07 12:00:00,124.46,124.59,124.32,124.52,18997.0,113.4304,113.5489,113.3028,113.4851,18997.0
2022-03-07 12:10:00,124.53,124.71,124.38,124.58,33726.0,113.4942,113.6583,113.3575,113.5398,33726.0
2022-03-07 12:20:00,124.71,124.83,124.48,124.8,34773.0,113.6583,113.7676,113.4487,113.7403,34773.0
2022-03-07 12:30:00,124.75,124.75,124.22,124.31,23698.0,113.6947,113.6947,113.2117,113.2937,23698.0
2022-03-07 12:40:00,124.36,124.49,124.09,124.18,21122.0,113.3393,113.4578,113.0932,113.1752,21122.0
2022-03-07 12:50:00,124.12,124.36,123.08,123.21,56116.0,113.1206,113.3393,112.1727,112.2912,56116.0
2022-03-07 13:00:00,123.18,123.68,123.18,123.36,29176.0,112.2639,112.7196,112.2639,112.4279,29176.0
2022-03-07 13:10:00,123.34,123.34,122.96,122.96,21449.0,112.4097,112.4097,112.0634,112.0634,21449.0
2022-03-07 13:20:00,122.98,123.31,122.93,123.12,25177.0,112.0816,112.3823,112.036,112.2092,25177.0
2022-03-07 13:30:00,123.13,123.61,123.13,123.45,27107.0,112.2183,112.6558,112.2183,112.5099,27107.0
2022-03-07 13:40:00,123.42,123.49,123.23,123.26,25196.0,112.4826,112.5464,112.3094,112.3368,25196.0
2022-03-07 13:50:00,123.28,123.45,123.18,123.27,15596.0,112.355,112.5099,112.2639,112.3459,15596.0
2022-03-07 14:00:00,123.28,123.38,123.08,123.3,30011.0,112.355,112.4461,112.1727,112.3732,30011.0
2022-03-07 14:10:00,123.38,123.78,123.35,123.74,18001.0,112.4461,112.8107,112.4188,112.7742,18001.0
2022-03-07 14:20:00,123.72,123.72,123.5,123.66,36006.0,112.756,112.756,112.5555,112.7013,36006.0
2022-03-07 14:30:00,123.57,123.71,123.55,123.67,10100.0,112.6193,112.7469,112.6011,112.7104,10100.0
2022-03-07 14:40:00,123.68,123.69,123.16,123.35,17161.0,112.7196,112.7287,112.2456,112.4188,17161.0
2022-03-07 14:50:00,123.35,123.49,123.17,123.26,35508.0,112.4188,112.5464,112.2547,112.3368,35508.0
2022-03-07 15:00:00,123.32,123.43,123.16,123.31,48647.0,112.3915,112.4917,112.2456,112.3823,48647.0
2022-03-07 15:10:00,123.3,123.38,123.08,123.16,73214.0,112.3732,112.4461,112.1727,112.2456,73214.0
2022-03-07 15:20:00,123.2,123.4,123.1,123.31,29692.0,112.2821,112.4644,112.191,112.3823,29692.0
2022-03-07 15:30:00,123.27,123.27,122.87,122.94,36316.0,112.3459,112.3459,111.9813,112.0451,36316.0
2022-03-07 15:40:00,122.93,123.19,122.93,123.07,57156.0,112.036,112.273,112.036,112.1636,57156.0
2022-03-07 15:50:00,123.06,123.2,122.36,122.41,227006.0,112.1545,112.2821,111.5165,111.5621,227006.0
2022-03-08 09:30:00,121.68,123.06,121.2,122.27,51256.0,110.8968,112.1545,110.4593,111.4345,51256.0
2022-03-08 09:40:00,122.16,123.45,122.16,123.26,25105.0,111.3343,112.5099,111.3343,112.3368,25105.0
2022-03-08 09:50:00,123.17,123.45,122.83,123.25,18891.0,112.2547,112.5099,111.9449,112.3277,18891.0
2022-03-08 10:00:00,123.17,123.17,122.67,122.91,29448.0,112.2547,112.2547,111.7991,112.0178,29448.0
2022-03-08 10:10:00,122.9,123.67,122.73,123.64,26493.0,112.0087,112.7104,111.8537,112.6831,26493.0
2022-03-08 10:20:00,123.54,123.57,122.65,122.65,25753.0,112.592,112.6193,111.7808,111.7808,25753.0
2022-03-08 10:30:00,122.56,122.89,122.34,122.51,22819.0,111.6988,111.9996,111.4983,111.6532,22819.0
2022-03-08 10:40:00,122.58,122.88,122.4,122.71,12805.0,111.717,111.9904,111.553,111.8355,12805.0
2022-03-08 10:50:00,122.67,122.84,122.2,122.58,21898.0,111.7991,111.954,111.3707,111.717,21898.0
2022-03-08 11:00:00,122.63,122.68,121.71,121.75,14579.0,111.7626,111.8082,110.9241,110.9606,14579.0
2022-03-08 11:10:00,121.8,121.88,121.45,121.58,24101.0,111.0062,111.0791,110.6872,110.8057,24101.0
2022-03-08 11:20:00,121.58,121.61,120.3,120.3,28997.0,110.8057,110.833,109.6391,109.6391,28997.0
2022-03-08 11:30:00,120.21,120.28,119.51,119.69,23870.0,109.5571,109.6209,108.9191,109.0831,23870.0
2022-03-08 11:40:00,119.72,119.9,118.95,119.49,29284.0,109.1105,109.2745,108.4087,108.9009,29284.0
2022-03-08 11:50:00,119.46,119.79,119.32,119.45,13705.0,108.8735,109.1743,108.7459,108.8644,13705.0
2022-03-08 12:00:00,119.4,120.36,119.19,120.02,21890.0,108.8188,109.6938,108.6275,109.3839,21890.0
2022-03-08 12:10:00,120.07,121.5,120.07,121.39,20280.0,109.4295,110.7327,109.4295,110.6325,20280.0
2022-03-08 12:20:00,121.34,121.9,121.07,121.8,32372.0,110.5869,111.0973,110.3408,111.0062,32372.0
2022-03-08 12:30:00,121.9,122.36,121.49,122.11,33495.0,111.0973,111.5165,110.7236,111.2887,33495.0
2022-03-08 12:40:00,122.21,122.35,121.87,122.06,18320.0,111.3798,111.5074,111.07,111.2431,18320.0
2022-03-08 12:50:00,122.0,122.14,121.65,121.67,14257.0,111.1884,111.316,110.8694,110.8877,14257.0
2022-03-08 13:00:00,121.77,121.85,121.56,121.78,20163.0,110.9788,111.0517,110.7874,110.9879,20163.0
2022-03-08 13:10:00,121.85,121.87,121.18,121.28,30891.0,111.0517,111.07,110.4411,110.5322,30891.0
2022-03-08 13:20:00,121.23,121.24,120.32,120.43,17209.0,110.4867,110.4958,109.6573,109.7576,17209.0
2022-03-08 13:30:00,120.41,120.57,120.05,120.55,17275.0,109.7393,109.8852,109.4112,109.8669,17275.0
2022-03-08 13:40:00,120.57,120.57,119.89,119.96,14499.0,109.8852,109.8852,109.2654,109.3292,14499.0
2022-03-08 13:50:00,119.92,119.94,119.56,119.58,12376.0,109.2928,109.311,108.9647,108.9829,12376.0
2022-03-08 14:00:00,119.58,119.84,119.25,119.75,24006.0,108.9829,109.2199,108.6821,109.1378,24006.0
2022-03-08 14:10:00,119.61,119.64,119.28,119.33,13299.0,109.0102,109.0376,108.7095,108.755,13299.0
2022-03-08 14:20:00,119.38,119.85,119.05,119.64,34894.0,108.8006,109.229,108.4999,109.0376,34894.0
2022-03-08 14:30:00,119.65,119.73,119.12,119.63,23056.0,109.0467,109.1196,108.5637,109.0285,23056.0
2022-03-08 14:40:00,119.66,120.16,119.3,120.13,15459.0,109.0558,109.5115,108.7277,109.4842,15459.0
2022-03-08 14:50:00,120.14,120.29,119.73,119.81,21885.0,109.4933,109.63,109.1196,109.1925,21885.0
2022-03-08 15:00:00,119.9,120.37,119.72,120.04,13302.0,109.2745,109.7029,109.1105,109.4021,13302.0
2022-03-08 15:10:00,120.04,120.06,119.54,119.58,16062.0,109.4021,109.4204,108.9464,108.9829,16062.0
2022-03-08 15:20:00,119.59,119.75,119.09,119.12,26500.0,108.992,109.1378,108.5363,108.5637,26500.0
2022-03-08 15:30:00,119.13,119.34,118.78,119.32,41244.0,108.5728,108.7642,108.2538,108.7459,41244.0
2022-03-08 15:40:00,119.39,119.45,118.65,118.65,42513.0,108.8097,108.8644,108.1353,108.1353,42513.0
2022-03-08 15:50:00,118.65,119.36,118.25,118.42,125772.0,108.1353,108.7824,107.7708,107.9257,125772.0
2022-03-09 09:30:00,120.59,121.09,120.1,121.07,42378.0,109.9034,110.3591,109.4568,110.3408,42378.0
2022-03-09 09:40:00,121.13,121.98,121.13,121.32,26082.0,110.3955,111.1702,110.3955,110.5687,26082.0
2022-03-09 09:50:00,121.32,121.42,120.42,120.62,21033.0,110.5687,110.6598,109.7485,109.9307,21033.0
2022-03-09 10:00:00,120.66,121.02,120.36,120.77,16492.0,109.9672,110.2953,109.6938,110.0674,16492.0
2022-03-09 10:10:00,120.89,121.0,120.51,120.84,20271.0,110.1768,110.2771,109.8305,110.1312,20271.0
2022-03-09 10:20:00,120.8,120.8,120.28,120.34,17880.0,110.0948,110.0948,109.6209,109.6755,17880.0
2022-03-09 10:30:00,120.27,120.36,119.91,120.29,23146.0,109.6117,109.6938,109.2836,109.63,23146.0
2022-03-09 10:40:00,120.26,120.34,119.69,119.94,24760.0,109.6026,109.6755,109.0831,109.311,24760.0
2022-03-09 10:50:00,119.91,119.99,119.5,119.77,19624.0,109.2836,109.3566,108.91,109.1561,19624.0
2022-03-09 11:00:00,119.82,120.23,119.54,120.0,26172.0,109.2016,109.5753,108.9464,109.3657,26172.0
2022-03-09 11:10:00,119.99,120.34,119.77,120.25,21476.0,109.3566,109.6755,109.1561,109.5935,21476.0
2022-03-09 11:20:00,120.33,120.52,120.23,120.25,20227.0,109.6664,109.8396,109.5753,109.5935,20227.0
2022-03-09 11:30:00,120.34,121.14,120.34,121.09,15563.0,109.6755,110.4046,109.6755,110.3591,15563.0
2022-03-09 11:40:00,121.15,121.27,120.99,121.07,16460.0,110.4138,110.5231,110.2679,110.3408,16460.0
2022-03-09 11:50:00,121.03,121.34,120.97,121.3,9524.0,110.3044,110.5869,110.2497,110.5505,9524.0
2022-03-09 12:00:00,121.28,121.51,121.28,121.47,24402.0,110.5322,110.7419,110.5322,110.7054,24402.0
2022-03-09 12:10:00,121.48,121.83,121.34,121.78,11982.0,110.7145,111.0335,110.5869,110.9879,11982.0
2022-03-09 12:20:00,121.75,121.99,121.7,121.95,13077.0,110.9606,111.1793,110.915,111.1429,13077.0
2022-03-09 12:30:00,121.99,122.48,121.96,122.4,13117.0,111.1793,111.6259,111.152,111.553,13117.0
2022-03-09 12:40:00,122.41,122.41,122.14,122.36,6536.0,111.5621,111.5621,111.316,111.5165,6536.0
2022-03-09 12:50:00,122.33,122.41,122.26,122.4,8966.0,111.4892,111.5621,111.4254,111.553,8966.0
2022-03-09 13:00:00,122.35,122.41,122.06,122.08,6722.0,111.5074,111.5621,111.2431,111.2613,6722.0
2022-03-09 13:10:00,122.06,122.14,121.68,121.69,18054.0,111.2431,111.316,110.8968,110.9059,18054.0
2022-03-09 13:20:00,121.7,121.73,121.47,121.63,12531.0,110.915,110.9424,110.7054,110.8512,12531.0
2022-03-09 13:30:00,121.59,121.61,121.22,121.3,14274.0,110.8148,110.833,110.4776,110.5505,14274.0
2022-03-09 13:40:00,121.32,121.49,121.32,121.46,7268.0,110.5687,110.7236,110.5687,110.6963,7268.0
2022-03-09 13:50:00,121.43,121.83,121.43,121.67,13734.0,110.6689,111.0335,110.6689,110.8877,13734.0
2022-03-09 14:00:00,121.65,122.03,121.62,121.98,12741.0,110.8694,111.2158,110.8421,111.1702,12741.0
2022-03-09 14:10:00,122.02,122.06,121.91,122.02,6850.0,111.2067,111.2431,111.1064,111.2067,6850.0
2022-03-09 14:20:00,122.02,122.19,121.98,122.0,9608.0,111.2067,111.3616,111.1702,111.1884,9608.0
2022-03-09 14:30:00,122.03,122.12,121.9,121.98,7645.0,111.2158,111.2978,111.0973,111.1702,7645.0
2022-03-09 14:40:00,121.94,122.05,121.71,121.86,6747.0,111.1337,111.234,110.9241,111.0608,6747.0
2022-03-09 14:50:00,121.86,122.03,121.77,121.77,7284.0,111.0608,111.2158,110.9788,110.9788,7284.0
2022-03-09 15:00:00,121.83,122.22,121.78,122.22,12885.0,111.0335,111.3889,110.9879,111.3889,12885.0
2022-03-09 15:10:00,122.18,122.4,122.1,122.31,46749.0,111.3525,111.553,111.2796,111.471,46749.0
2022-03-09 15:20:00,122.28,122.6,122.28,122.56,27208.0,111.4436,111.7353,111.4436,111.6988,27208.0
2022-03-09 15:30:00,122.59,122.68,122.5,122.51,24462.0,111.7261,111.8082,111.6441,111.6532,24462.0
2022-03-09 15:40:00,122.51,122.72,122.43,122.52,44324.0,111.6532,111.8446,111.5803,111.6624,44324.0
2022-03-09 15:50:00,122.57,122.66,121.97,122.27,148910.0,111.7079,111.7899,111.1611,111.4345,148910.0
2022-03-10 09:30:00,120.48,120.8,118.56,119.15,71383.0,109.8031,110.0948,108.0533,108.591,71383.0
2022-03-10 09:40:00,119.24,119.7,119.22,119.32,22266.0,108.673,109.0923,108.6548,108.7459,22266.0
2022-03-10 09:50:00,119.4,120.58,119.23,120.36,12341.0,108.8188,109.8943,108.6639,109.6938,12341.0
2022-03-10 10:00:00,120.29,120.29,119.83,119.96,10731.0,109.63,109.63,109.2107,109.3292,10731.0
2022-03-10 10:10:00,120.14,120.65,120.09,120.46,18108.0,109.4933,109.9581,109.4477,109.7849,18108.0
2022-03-10 10:20:00,120.47,120.55,120.22,120.34,13307.0,109.794,109.8669,109.5662,109.6755,13307.0
2022-03-10 10:30:00,120.28,120.32,119.8,119.98,13263.0,109.6209,109.6573,109.1834,109.3474,13263.0
2022-03-10 10:40:00,119.98,120.38,119.97,120.36,9323.0,109.3474,109.712,109.3383,109.6938,9323.0
2022-03-10 10:50:00,120.23,120.23,119.69,119.83,10903.0,109.5753,109.5753,109.0831,109.2107,10903.0
2022-03-10 11:00:00,119.81,120.14,119.79,120.14,7207.0,109.1925,109.4933,109.1743,109.4933,7207.0
2022-03-10 11:10:00,120.18,120.52,120.15,120.46,7696.0,109.5297,109.8396,109.5024,109.7849,7696.0
2022-03-10 11:20:00,120.54,120.55,120.2,120.22,9347.0,109.8578,109.8669,109.5479,109.5662,9347.0
2022-03-10 11:30:00,120.33,120.34,119.99,120.02,8936.0,109.6664,109.6755,109.3566,109.3839,8936.0
2022-03-10 11:40:00,120.02,120.39,119.99,120.31,9888.0,109.3839,109.7211,109.3566,109.6482,9888.0
2022-03-10 11:50:00,120.28,120.69,120.24,120.56,8774.0,109.6209,109.9945,109.5844,109.876,8774.0
2022-03-10 12:00:00,120.63,120.79,120.6,120.61,7600.0,109.9398,110.0857,109.9125,109.9216,7600.0
2022-03-10 12:10:00,120.74,120.83,120.54,120.79,6976.0,110.0401,110.1221,109.8578,110.0857,6976.0
2022-03-10 12:20:00,120.84,121.2,120.77,121.18,7919.0,110.1312,110.4593,110.0674,110.4411,7919.0
2022-03-10 12:30:00,121.21,121.22,120.94,120.95,5667.0,110.4684,110.4776,110.2224,110.2315,5667.0
2022-03-10 12:40:00,120.94,121.07,120.84,121.07,11153.0,110.2224,110.3408,110.1312,110.3408,11153.0
2022-03-10 12:50:00,121.04,121.05,120.72,120.92,9993.0,110.3135,110.3226,110.0219,110.2041,9993.0
2022-03-10 13:00:00,120.89,121.1,120.88,121.02,3538.0,110.1768,110.3682,110.1677,110.2953,3538.0
2022-03-10 13:10:00,120.96,121.19,120.92,121.09,5765.0,110.2406,110.4502,110.2041,110.3591,5765.0
2022-03-10 13:20:00,121.2,121.33,120.94,121.33,6086.0,110.4593,110.5778,110.2224,110.5778,6086.0
2022-03-10 13:30:00,121.31,121.57,121.24,121.29,10266.0,110.5596,110.7965,110.4958,110.5414,10266.0
2022-03-10 13:40:00,121.32,121.57,121.2,121.57,16506.0,110.5687,110.7965,110.4593,110.7965,16506.0
2022-03-10 13:50:00,121.53,121.68,121.4,121.57,5281.0,110.7601,110.8968,110.6416,110.7965,5281.0
2022-03-10 14:00:00,121.53,121.96,121.47,121.79,8857.0,110.7601,111.152,110.7054,110.997,8857.0
2022-03-10 14:10:00,121.82,122.12,121.8,122.01,11416.0,111.0244,111.2978,111.0062,111.1975,11416.0
2022-03-10 14:20:00,122.04,122.04,121.66,121.86,11677.0,111.2249,111.2249,110.8786,111.0608,11677.0
2022-03-10 14:30:00,121.9,122.03,121.77,121.93,7203.0,111.0973,111.2158,110.9788,111.1246,7203.0
2022-03-10 14:40:00,121.87,122.02,121.56,122.01,6052.0,111.07,111.2067,110.7874,111.1975,6052.0
2022-03-10 14:50:00,122.03,122.13,121.95,122.04,6909.0,111.2158,111.3069,111.1429,111.2249,6909.0
2022-03-10 15:00:00,122.05,122.08,121.75,121.79,12390.0,111.234,111.2613,110.9606,110.997,12390.0
2022-03-10 15:10:00,121.82,122.43,121.82,122.34,20675.0,111.0244,111.5803,111.0244,111.4983,20675.0
2022-03-10 15:20:00,122.35,122.36,121.94,122.06,18076.0,111.5074,111.5165,111.1337,111.2431,18076.0
2022-03-10 15:30:00,122.11,122.27,122.02,122.25,62872.0,111.2887,111.4345,111.2067,111.4163,62872.0
2022-03-10 15:40:00,122.28,122.47,122.08,122.09,48394.0,111.4436,111.6168,111.2613,111.2705,48394.0
2022-03-10 15:50:00,122.09,122.53,122.09,122.19,116343.0,111.2705,111.6715,111.2705,111.3616,116343.0
2022-03-11 09:30:00,123.19,124.05,122.77,123.69,29909.0,112.273,113.0568,111.8902,112.7287,29909.0
2022-03-11 09:40:00,123.97,124.46,123.81,124.33,12200.0,112.9839,113.4304,112.838,113.3119,12200.0
2022-03-11 09:50:00,124.25,124.47,123.93,124.39,8066.0,113.239,113.4395,112.9474,113.3666,8066.0
2022-03-11 10:00:00,124.38,124.38,123.5,123.5,10584.0,113.3575,113.3575,112.5555,112.5555,10584.0
2022-03-11 10:10:00,123.48,123.55,123.18,123.39,6214.0,112.5373,112.6011,112.2639,112.4553,6214.0
2022-03-11 10:20:00,123.11,123.22,122.9,122.9,13839.0,112.2001,112.3003,112.0087,112.0087,13839.0
2022-03-11 10:30:00,122.73,122.73,122.32,122.71,7406.0,111.8537,111.8537,111.4801,111.8355,7406.0
2022-03-11 10:40:00,122.78,122.98,122.74,122.78,7308.0,111.8993,112.0816,111.8629,111.8993,7308.0
2022-03-11 10:50:00,122.74,123.24,122.74,123.14,14116.0,111.8629,112.3185,111.8629,112.2274,14116.0
2022-03-11 11:00:00,123.14,123.34,122.95,123.02,8197.0,112.2274,112.4097,112.0542,112.118,8197.0
2022-03-11 11:10:00,123.06,123.06,122.56,122.84,10137.0,112.1545,112.1545,111.6988,111.954,10137.0
2022-03-11 11:20:00,122.88,123.01,122.74,122.92,15309.0,111.9904,112.1089,111.8629,112.0269,15309.0
2022-03-11 11:30:00,122.9,122.9,122.34,122.75,22235.0,112.0087,112.0087,111.4983,111.872,22235.0
2022-03-11 11:40:00,122.7,122.76,122.21,122.43,9490.0,111.8264,111.8811,111.3798,111.5803,9490.0
2022-03-11 11:50:00,122.36,122.45,122.14,122.35,5244.0,111.5165,111.5986,111.316,111.5074,5244.0
2022-03-11 12:00:00,122.33,122.54,122.21,122.27,8224.0,111.4892,111.6806,111.3798,111.4345,8224.0
2022-03-11 12:10:00,122.29,122.59,122.27,122.47,4556.0,111.4527,111.7261,111.4345,111.6168,4556.0
2022-03-11 12:20:00,122.43,122.55,122.15,122.15,6237.0,111.5803,111.6897,111.3251,111.3251,6237.0
2022-03-11 12:30:00,122.14,122.21,121.78,121.83,5958.0,111.316,111.3798,110.9879,111.0335,5958.0
2022-03-11 12:40:00,121.81,122.01,121.81,121.94,5305.0,111.0153,111.1975,111.0153,111.1337,5305.0
2022-03-11 12:50:00,121.92,122.35,121.89,122.23,6547.0,111.1155,111.5074,111.0882,111.398,6547.0
2022-03-11 13:00:00,122.22,122.37,121.97,121.97,14391.0,111.3889,111.5256,111.1611,111.1611,14391.0
2022-03-11 13:10:00,121.96,122.07,121.8,121.94,6195.0,111.152,111.2522,111.0062,111.1337,6195.0
2022-03-11 13:20:00,122.07,122.19,121.98,122.02,6669.0,111.2522,111.3616,111.1702,111.2067,6669.0
2022-03-11 13:30:00,122.05,122.1,121.93,121.95,3620.0,111.234,111.2796,111.1246,111.1429,3620.0
2022-03-11 13:40:00,121.9,122.16,121.86,122.11,9042.0,111.0973,111.3343,111.0608,111.2887,9042.0
2022-03-11 13:50:00,122.11,122.11,121.54,121.54,6350.0,111.2887,111.2887,110.7692,110.7692,6350.0
2022-03-11 14:00:00,121.51,121.73,121.41,121.59,4719.0,110.7419,110.9424,110.6507,110.8148,4719.0
2022-03-11 14:10:00,121.58,121.79,121.57,121.61,6538.0,110.8057,110.997,110.7965,110.833,6538.0
2022-03-11 14:20:00,121.61,122.0,121.59,122.0,4435.0,110.833,111.1884,110.8148,111.1884,4435.0
2022-03-11 14:30:00,122.0,122.05,121.64,121.87,5994.0,111.1884,111.234,110.8603,111.07,5994.0
2022-03-11 14:40:00,121.87,121.87,121.58,121.68,5115.0,111.07,111.07,110.8057,110.8968,5115.0
2022-03-11 14:50:00,121.65,121.65,121.31,121.48,5371.0,110.8694,110.8694,110.5596,110.7145,5371.0
2022-03-11 15:00:00,121.51,121.61,121.39,121.45,5629.0,110.7419,110.833,110.6325,110.6872,5629.0
2022-03-11 15:10:00,121.42,121.51,121.32,121.42,6953.0,110.6598,110.7419,110.5687,110.6598,6953.0
2022-03-11 15:20:00,121.38,121.49,121.21,121.28,5828.0,110.6234,110.7236,110.4684,110.5322,5828.0
2022-03-11 15:30:00,121.24,121.28,121.08,121.08,8228.0,110.4958,110.5322,110.35,110.35,8228.0
2022-03-11 15:40:00,121.02,121.12,120.84,120.86,16665.0,110.2953,110.3864,110.1312,110.1495,16665.0
2022-03-11 15:50:00,120.84,120.94,120.46,120.58,101557.0,110.1312,110.2224,109.7849,109.8943,101557.0
2022-03-14 09:30:00,120.78,121.72,120.64,120.64,31283.0,110.0765,110.9332,109.949,109.949,31283.0
2022-03-14 09:40:00,120.61,121.18,120.45,120.49,8103.0,109.9216,110.4411,109.7758,109.8122,8103.0
2022-03-14 09:50:00,120.52,121.0,120.45,120.79,11929.0,109.8396,110.2771,109.7758,110.0857,11929.0
2022-03-14 10:00:00,120.72,121.11,120.51,121.07,7437.0,110.0219,110.3773,109.8305,110.3408,7437.0
2022-03-14 10:10:00,121.03,121.29,120.76,120.89,10768.0,110.3044,110.5414,110.0583,110.1768,10768.0
2022-03-14 10:20:00,120.81,120.98,120.75,120.93,8194.0,110.1039,110.2588,110.0492,110.2133,8194.0
2022-03-14 10:30:00,120.84,121.04,120.71,121.04,7751.0,110.1312,110.3135,110.0128,110.3135,7751.0
2022-03-14 10:40:00,121.09,121.39,121.02,121.32,6478.0,110.3591,110.6325,110.2953,110.5687,6478.0
2022-03-14 10:50:00,121.34,121.62,121.24,121.47,11492.0,110.5869,110.8421,110.4958,110.7054,11492.0
2022-03-14 11:00:00,121.51,121.53,121.09,121.23,5556.0,110.7419,110.7601,110.3591,110.4867,5556.0
2022-03-14 11:10:00,121.28,121.32,121.0,121.08,5984.0,110.5322,110.5687,110.2771,110.35,5984.0
2022-03-14 11:20:00,120.97,121.0,120.63,120.69,4872.0,110.2497,110.2771,109.9398,109.9945,4872.0
2022-03-14 11:30:00,120.68,120.72,120.47,120.59,4175.0,109.9854,110.0219,109.794,109.9034,4175.0
2022-03-14 11:40:00,120.59,120.59,120.2,120.28,6088.0,109.9034,109.9034,109.5479,109.6209,6088.0
2022-03-14 11:50:00,120.32,120.62,120.32,120.42,4881.0,109.6573,109.9307,109.6573,109.7485,4881.0
2022-03-14 12:00:00,120.44,120.49,120.07,120.07,1991.0,109.7667,109.8122,109.4295,109.4295,1991.0
2022-03-14 12:10:00,120.0,120.02,119.83,120.0,5100.0,109.3657,109.3839,109.2107,109.3657,5100.0
2022-03-14 12:20:00,119.97,120.13,119.93,120.07,7338.0,109.3383,109.4842,109.3019,109.4295,7338.0
2022-03-14 12:30:00,120.2,120.29,120.0,120.27,5491.0,109.5479,109.63,109.3657,109.6117,5491.0
2022-03-14 12:40:00,120.37,120.45,120.06,120.14,3861.0,109.7029,109.7758,109.4204,109.4933,3861.0
2022-03-14 12:50:00,120.12,120.15,119.9,119.93,7403.0,109.475,109.5024,109.2745,109.3019,7403.0
2022-03-14 13:00:00,119.9,120.0,119.69,119.7,5322.0,109.2745,109.3657,109.0831,109.0923,5322.0
2022-03-14 13:10:00,119.69,120.11,119.62,120.11,10668.0,109.0831,109.4659,109.0193,109.4659,10668.0
2022-03-14 13:20:00,120.08,120.37,120.07,120.09,5494.0,109.4386,109.7029,109.4295,109.4477,5494.0
2022-03-14 13:30:00,120.21,120.29,119.97,120.24,11748.0,109.5571,109.63,109.3383,109.5844,11748.0
2022-03-14 13:40:00,120.27,120.32,119.74,119.74,15155.0,109.6117,109.6573,109.1287,109.1287,15155.0
2022-03-14 13:50:00,119.82,120.08,119.74,119.74,9791.0,109.2016,109.4386,109.1287,109.1287,9791.0
2022-03-14 14:00:00,119.71,119.78,119.53,119.58,9302.0,109.1014,109.1652,108.9373,108.9829,9302.0
2022-03-14 14:10:00,119.55,119.64,119.36,119.4,6492.0,108.9555,109.0376,108.7824,108.8188,6492.0
2022-03-14 14:20:00,119.44,119.48,119.19,119.2,5666.0,108.8553,108.8918,108.6275,108.6366,5666.0
2022-03-14 14:30:00,119.17,119.52,119.13,119.52,7048.0,108.6092,108.9282,108.5728,108.9282,7048.0
2022-03-14 14:40:00,119.5,119.5,119.2,119.27,7011.0,108.91,108.91,108.6366,108.7004,7011.0
2022-03-14 14:50:00,119.27,119.53,119.18,119.42,8717.0,108.7004,108.9373,108.6183,108.8371,8717.0
2022-03-14 15:00:00,119.38,119.68,119.35,119.52,7367.0,108.8006,109.074,108.7733,108.9282,7367.0
2022-03-14 15:10:00,119.52,119.88,119.51,119.68,10512.0,108.9282,109.2563,108.9191,109.074,10512.0
2022-03-14 15:20:00,119.69,120.28,119.62,120.07,37422.0,109.0831,109.6209,109.0193,109.4295,37422.0
2022-03-14 15:30:00,120.05,120.09,119.68,119.92,20597.0,109.4112,109.4477,109.074,109.2928,20597.0
2022-03-14 15:40:00,119.87,120.15,119.77,120.0,27565.0,109.2472,109.5024,109.1561,109.3657,27565.0
2022-03-14 15:50:00,119.95,120.03,119.63,119.92,85900.0,109.3201,109.393,109.0285,109.2928,85900.0
2022-03-15 09:30:00,120.93,121.59,120.32,120.49,27225.0,110.2133,110.8148,109.6573,109.8122,27225.0
2022-03-15 09:40:00,120.53,120.69,119.86,119.93,20264.0,109.8487,109.9945,109.2381,109.3019,20264.0
2022-03-15 09:50:00,119.91,120.22,119.58,119.84,21543.0,109.2836,109.5662,108.9829,109.2199,21543.0
2022-03-15 10:00:00,119.98,120.1,119.63,119.69,20236.0,109.3474,109.4568,109.0285,109.0831,20236.0
2022-03-15 10:10:00,119.72,119.8,119.21,119.3,12981.0,109.1105,109.1834,108.6457,108.7277,12981.0
2022-03-15 10:20:00,119.35,119.92,119.23,119.68,10343.0,108.7733,109.2928,108.6639,109.074,10343.0
2022-03-15 10:30:00,119.77,119.95,119.54,119.59,6920.0,109.1561,109.3201,108.9464,108.992,6920.0
2022-03-15 10:40:00,119.57,119.57,119.13,119.16,8080.0,108.9738,108.9738,108.5728,108.6001,8080.0
2022-03-15 10:50:00,119.18,119.25,118.92,119.19,16333.0,108.6183,108.6821,108.3814,108.6275,16333.0
2022-03-15 11:00:00,119.13,119.66,119.07,119.55,7508.0,108.5728,109.0558,108.5181,108.9555,7508.0
2022-03-15 11:10:00,119.55,119.73,119.44,119.73,5674.0,108.9555,109.1196,108.8553,109.1196,5674.0
2022-03-15 11:20:00,119.71,120.1,119.62,120.05,11411.0,109.1014,109.4568,109.0193,109.4112,11411.0
2022-03-15 11:30:00,120.09,120.36,119.97,120.26,21767.0,109.4477,109.6938,109.3383,109.6026,21767.0
2022-03-15 11:40:00,120.26,121.0,120.13,121.0,10466.0,109.6026,110.2771,109.4842,110.2771,10466.0
2022-03-15 11:50:00,121.08,121.17,120.67,120.84,7749.0,110.35,110.432,109.9763,110.1312,7749.0
2022-03-15 12:00:00,120.97,120.97,120.46,120.97,8444.0,110.2497,110.2497,109.7849,110.2497,8444.0
2022-03-15 12:10:00,120.91,120.91,120.74,120.8,8197.0,110.195,110.195,110.0401,110.0948,8197.0
2022-03-15 12:20:00,120.83,120.88,120.58,120.88,10879.0,110.1221,110.1677,109.8943,110.1677,10879.0
2022-03-15 12:30:00,120.87,120.96,120.74,120.82,10466.0,110.1586,110.2406,110.0401,110.113,10466.0
2022-03-15 12:40:00,120.78,120.81,120.55,120.55,5683.0,110.0765,110.1039,109.8669,109.8669,5683.0
2022-03-15 12:50:00,120.52,120.53,120.13,120.39,5798.0,109.8396,109.8487,109.4842,109.7211,5798.0
2022-03-15 13:00:00,120.43,120.81,120.43,120.79,4539.0,109.7576,110.1039,109.7576,110.0857,4539.0
2022-03-15 13:10:00,120.6,120.66,120.47,120.53,6156.0,109.9125,109.9672,109.794,109.8487,6156.0
2022-03-15 13:20:00,120.49,120.53,120.0,120.01,18308.0,109.8122,109.8487,109.3657,109.3748,18308.0
2022-03-15 13:30:00,120.07,120.22,119.95,120.05,11103.0,109.4295,109.5662,109.3201,109.4112,11103.0
2022-03-15 13:40:00,120.01,120.18,119.9,120.05,15498.0,109.3748,109.5297,109.2745,109.4112,15498.0
2022-03-15 13:50:00,120.05,120.39,120.02,120.36,9454.0,109.4112,109.7211,109.3839,109.6938,9454.0
2022-03-15 14:00:00,120.34,120.4,119.97,120.14,9279.0,109.6755,109.7302,109.3383,109.4933,9279.0
2022-03-15 14:10:00,120.14,120.14,119.62,119.74,7896.0,109.4933,109.4933,109.0193,109.1287,7896.0
2022-03-15 14:20:00,119.76,119.99,119.58,119.96,14002.0,109.1469,109.3566,108.9829,109.3292,14002.0
2022-03-15 14:30:00,119.92,120.23,119.85,120.18,4763.0,109.2928,109.5753,109.229,109.5297,4763.0
2022-03-15 14:40:00,120.21,120.73,120.21,120.73,3418.0,109.5571,110.031,109.5571,110.031,3418.0
2022-03-15 14:50:00,120.94,121.09,120.92,121.09,5275.0,110.2224,110.3591,110.2041,110.3591,5275.0
2022-03-15 15:00:00,121.04,121.32,120.95,121.24,4994.0,110.3135,110.5687,110.2315,110.4958,4994.0
2022-03-15 15:10:00,121.28,121.41,121.14,121.41,6716.0,110.5322,110.6507,110.4046,110.6507,6716.0
2022-03-15 15:20:00,121.41,121.46,121.3,121.39,10677.0,110.6507,110.6963,110.5505,110.6325,10677.0
2022-03-15 15:30:00,121.4,121.61,121.28,121.34,13811.0,110.6416,110.833,110.5322,110.5869,13811.0
2022-03-15 15:40:00,121.38,121.57,121.22,121.53,18184.0,110.6234,110.7965,110.4776,110.7601,18184.0
2022-03-15 15:50:00,121.68,121.91,121.57,121.79,109531.0,110.8968,111.1064,110.7965,110.997,109531.0
2022-03-16 09:30:00,122.2,123.1,122.17,123.09,40110.0,111.3707,112.191,111.3434,112.1818,40110.0
2022-03-16 09:40:00,123.19,123.39,122.59,122.6,20950.0,112.273,112.4553,111.7261,111.7353,20950.0
2022-03-16 09:50:00,122.58,122.99,122.56,122.63,11241.0,111.717,112.0907,111.6988,111.7626,11241.0
2022-03-16 10:00:00,122.62,122.72,121.95,122.28,12888.0,111.7535,111.8446,111.1429,111.4436,12888.0
2022-03-16 10:10:00,122.25,122.88,122.24,122.63,13996.0,111.4163,111.9904,111.4072,111.7626,13996.0
2022-03-16 10:20:00,122.61,122.72,122.2,122.24,7294.0,111.7444,111.8446,111.3707,111.4072,7294.0
2022-03-16 10:30:00,122.18,122.61,122.07,122.38,7884.0,111.3525,111.7444,111.2522,111.5348,7884.0
2022-03-16 10:40:00,122.57,122.57,122.1,122.52,10319.0,111.7079,111.7079,111.2796,111.6624,10319.0
2022-03-16 10:50:00,122.4,122.58,122.09,122.58,7628.0,111.553,111.717,111.2705,111.717,7628.0
2022-03-16 11:00:00,122.48,122.67,122.18,122.51,10895.0,111.6259,111.7991,111.3525,111.6532,10895.0
2022-03-16 11:10:00,122.6,122.61,122.02,122.1,6581.0,111.7353,111.7444,111.2067,111.2796,6581.0
2022-03-16 11:20:00,122.17,122.17,121.88,122.05,10276.0,111.3434,111.3434,111.0791,111.234,10276.0
2022-03-16 11:30:00,122.01,122.33,122.01,122.2,15481.0,111.1975,111.4892,111.1975,111.3707,15481.0
2022-03-16 11:40:00,122.13,122.41,122.13,122.33,5409.0,111.3069,111.5621,111.3069,111.4892,5409.0
2022-03-16 11:50:00,122.41,122.42,122.11,122.18,7217.0,111.5621,111.5712,111.2887,111.3525,7217.0
2022-03-16 12:00:00,122.16,122.33,122.0,122.08,5100.0,111.3343,111.4892,111.1884,111.2613,5100.0
2022-03-16 12:10:00,122.07,122.22,121.96,122.14,6376.0,111.2522,111.3889,111.152,111.316,6376.0
2022-03-16 12:20:00,122.17,122.52,122.16,122.52,7612.0,111.3434,111.6624,111.3343,111.6624,7612.0
2022-03-16 12:30:00,122.47,123.05,122.4,122.97,20408.0,111.6168,112.1454,111.553,112.0725,20408.0
2022-03-16 12:40:00,122.95,123.23,122.61,122.7,11542.0,112.0542,112.3094,111.7444,111.8264,11542.0
2022-03-16 12:50:00,122.66,123.01,122.61,122.97,10313.0,111.7899,112.1089,111.7444,112.0725,10313.0
2022-03-16 13:00:00,122.95,123.02,122.76,122.78,7658.0,112.0542,112.118,111.8811,111.8993,7658.0
2022-03-16 13:10:00,122.81,123.15,122.69,123.14,6244.0,111.9267,112.2365,111.8173,112.2274,6244.0
2022-03-16 13:20:00,123.16,123.28,123.07,123.2,8564.0,112.2456,112.355,112.1636,112.2821,8564.0
2022-03-16 13:30:00,123.26,123.51,123.25,123.36,8710.0,112.3368,112.5646,112.3277,112.4279,8710.0
2022-03-16 13:40:00,123.34,123.4,123.22,123.39,5938.0,112.4097,112.4644,112.3003,112.4553,5938.0
2022-03-16 13:50:00,123.35,123.65,123.23,123.49,9398.0,112.4188,112.6922,112.3094,112.5464,9398.0
2022-03-16 14:00:00,123.34,123.43,122.13,122.13,15549.0,112.4097,112.4917,111.3069,111.3069,15549.0
2022-03-16 14:10:00,122.18,122.21,121.66,122.09,14311.0,111.3525,111.3798,110.8786,111.2705,14311.0
2022-03-16 14:20:00,122.18,122.18,121.72,121.73,9297.0,111.3525,111.3525,110.9332,110.9424,9297.0
2022-03-16 14:30:00,121.71,122.1,121.27,122.1,11210.0,110.9241,111.2796,110.5231,111.2796,11210.0
2022-03-16 14:40:00,122.06,122.89,122.01,122.55,11813.0,111.2431,111.9996,111.1975,111.6897,11813.0
2022-03-16 14:50:00,122.53,123.2,122.45,122.88,13031.0,111.6715,112.2821,111.5986,111.9904,13031.0
2022-03-16 15:00:00,122.92,123.33,122.74,122.98,8320.0,112.0269,112.4006,111.8629,112.0816,8320.0
2022-03-16 15:10:00,122.93,123.38,122.9,123.38,12605.0,112.036,112.4461,112.0087,112.4461,12605.0
2022-03-16 15:20:00,123.38,123.66,123.35,123.55,16814.0,112.4461,112.7013,112.4188,112.6011,16814.0
2022-03-16 15:30:00,123.56,123.56,123.26,123.35,14359.0,112.6102,112.6102,112.3368,112.4188,14359.0
2022-03-16 15:40:00,123.37,123.87,123.31,123.87,33755.0,112.437,112.8927,112.3823,112.8927,33755.0
2022-03-16 15:50:00,123.87,124.67,123.87,124.59,154312.0,112.8927,113.6218,112.8927,113.5489,154312.0
2022-03-17 09:30:00,124.37,124.68,123.7,124.02,34369.0,113.3484,113.6309,112.7378,113.0294,34369.0
2022-03-17 09:40:00,123.89,124.48,123.79,124.48,11221.0,112.9109,113.4487,112.8198,113.4487,11221.0
2022-03-17 09:50:00,124.72,124.95,124.56,124.86,23753.0,113.6674,113.877,113.5216,113.795,23753.0
2022-03-17 10:00:00,124.93,125.38,124.92,125.02,14841.0,113.8588,114.2689,113.8497,113.9408,14841.0
2022-03-17 10:10:00,124.99,125.12,124.6,124.6,13617.0,113.9135,114.0319,113.558,113.558,13617.0
2022-03-17 10:20:00,124.57,124.66,124.43,124.65,8177.0,113.5307,113.6127,113.4031,113.6036,8177.0
2022-03-17 10:30:00,124.66,124.67,124.35,124.48,10805.0,113.6127,113.6218,113.3302,113.4487,10805.0
2022-03-17 10:40:00,124.48,124.54,124.04,124.28,11774.0,113.4487,113.5033,113.0476,113.2664,11774.0
2022-03-17 10:50:00,124.25,124.34,124.04,124.34,7212.0,113.239,113.3211,113.0476,113.3211,7212.0
2022-03-17 11:00:00,124.35,124.49,124.12,124.31,10793.0,113.3302,113.4578,113.1206,113.2937,10793.0
2022-03-17 11:10:00,124.25,124.29,123.94,124.0,7036.0,113.239,113.2755,112.9565,113.0112,7036.0
2022-03-17 11:20:00,123.92,124.09,123.91,123.91,6235.0,112.9383,113.0932,112.9292,112.9292,6235.0
2022-03-17 11:30:00,123.92,124.16,123.84,124.16,12345.0,112.9383,113.157,112.8654,113.157,12345.0
2022-03-17 11:40:00,124.15,124.24,123.74,123.74,7375.0,113.1479,113.2299,112.7742,112.7742,7375.0
2022-03-17 11:50:00,123.73,124.22,123.73,124.01,10599.0,112.7651,113.2117,112.7651,113.0203,10599.0
2022-03-17 12:00:00,123.9,123.99,123.75,123.75,6344.0,112.9201,113.0021,112.7833,112.7833,6344.0
2022-03-17 12:10:00,123.72,123.78,123.53,123.76,11347.0,112.756,112.8107,112.5828,112.7925,11347.0
2022-03-17 12:20:00,123.79,124.19,123.78,124.12,12310.0,112.8198,113.1844,112.8107,113.1206,12310.0
2022-03-17 12:30:00,124.12,124.3,124.08,124.12,7131.0,113.1206,113.2846,113.0841,113.1206,7131.0
2022-03-17 12:40:00,124.08,124.15,123.72,123.82,6840.0,113.0841,113.1479,112.756,112.8471,6840.0
2022-03-17 12:50:00,123.83,124.02,123.79,123.99,7995.0,112.8563,113.0294,112.8198,113.0021,7995.0
2022-03-17 13:00:00,123.88,123.92,123.64,123.78,10493.0,112.9018,112.9383,112.6831,112.8107,10493.0
2022-03-17 13:10:00,123.76,124.01,123.71,124.01,8089.0,112.7925,113.0203,112.7469,113.0203,8089.0
2022-03-17 13:20:00,124.01,124.45,124.01,124.44,10972.0,113.0203,113.4213,113.0203,113.4122,10972.0
2022-03-17 13:30:00,124.45,124.71,124.45,124.71,9024.0,113.4213,113.6583,113.4213,113.6583,9024.0
2022-03-17 13:40:00,124.73,124.95,124.69,124.78,10127.0,113.6765,113.877,113.64,113.7221,10127.0
2022-03-17 13:50:00,124.76,124.87,124.67,124.69,11161.0,113.7038,113.8041,113.6218,113.64,11161.0
2022-03-17 14:00:00,124.62,124.66,124.51,124.54,4066.0,113.5762,113.6127,113.476,113.5033,4066.0
2022-03-17 14:10:00,124.48,124.5,124.29,124.38,8472.0,113.4487,113.4669,113.2755,113.3575,8472.0
2022-03-17 14:20:00,124.41,124.44,123.99,124.11,13249.0,113.3849,113.4122,113.0021,113.1114,13249.0
2022-03-17 14:30:00,124.08,124.31,124.07,124.28,12700.0,113.0841,113.2937,113.075,113.2664,12700.0
2022-03-17 14:40:00,124.3,124.47,124.21,124.42,8779.0,113.2846,113.4395,113.2026,113.394,8779.0
2022-03-17 14:50:00,124.47,124.5,124.19,124.41,43816.0,113.4395,113.4669,113.1844,113.3849,43816.0
2022-03-17 15:00:00,124.44,124.6,124.34,124.48,22549.0,113.4122,113.558,113.3211,113.4487,22549.0
2022-03-17 15:10:00,124.47,124.65,124.29,124.61,18156.0,113.4395,113.6036,113.2755,113.5671,18156.0
2022-03-17 15:20:00,124.57,124.8,124.41,124.72,40098.0,113.5307,113.7403,113.3849,113.6674,40098.0
2022-03-17 15:30:00,124.77,124.91,124.67,124.86,15507.0,113.713,113.8405,113.6218,113.795,15507.0
2022-03-17 15:40:00,124.88,125.51,124.85,125.45,42435.0,113.8132,114.3874,113.7859,114.3327,42435.0
2022-03-17 15:50:00,125.42,125.7,125.3,125.62,183603.0,114.3054,114.5605,114.196,114.4876,183603.0
2022-03-18 09:30:00,125.69,125.69,124.77,124.94,378561.0,114.5514,114.5514,113.713,113.8679,378561.0
2022-03-18 09:40:00,124.89,125.39,124.81,125.33,22387.0,113.8223,114.278,113.7494,114.2233,22387.0
2022-03-18 09:50:00,125.3,125.58,125.2,125.39,15072.0,114.196,114.4512,114.1049,114.278,15072.0
2022-03-18 10:00:00,125.46,125.94,125.37,125.7,14028.0,114.3418,114.7793,114.2598,114.5605,14028.0
2022-03-18 10:10:00,125.73,126.13,125.56,125.87,11832.0,114.5879,114.9524,114.4329,114.7155,11832.0
2022-03-18 10:20:00,125.81,126.42,125.79,126.31,9455.0,114.6608,115.2167,114.6426,115.1165,9455.0
2022-03-18 10:30:00,126.29,126.72,126.27,126.57,18093.0,115.0983,115.4901,115.08,115.3534,18093.0
2022-03-18 10:40:00,126.54,126.64,126.35,126.35,13527.0,115.3261,115.4172,115.1529,115.1529,13527.0
2022-03-18 10:50:00,126.25,126.49,126.15,126.23,11187.0,115.0618,115.2805,114.9707,115.0436,11187.0
2022-03-18 11:00:00,126.29,126.37,126.13,126.31,14312.0,115.0983,115.1712,114.9524,115.1165,14312.0
2022-03-18 11:10:00,126.35,126.56,126.18,126.29,10653.0,115.1529,115.3443,114.998,115.0983,10653.0
2022-03-18 11:20:00,126.19,126.32,126.01,126.05,15173.0,115.0071,115.1256,114.8431,114.8795,15173.0
2022-03-18 11:30:00,126.06,126.74,126.05,126.52,19518.0,114.8886,115.5084,114.8795,115.3079,19518.0
2022-03-18 11:40:00,126.38,126.38,125.98,126.05,7973.0,115.1803,115.1803,114.8157,114.8795,7973.0
2022-03-18 11:50:00,126.06,126.25,125.87,126.2,21129.0,114.8886,115.0618,114.7155,115.0162,21129.0
2022-03-18 12:00:00,126.24,126.24,125.9,125.94,10245.0,115.0527,115.0527,114.7428,114.7793,10245.0
2022-03-18 12:10:00,125.88,126.24,125.82,126.06,12655.0,114.7246,115.0527,114.6699,114.8886,12655.0
2022-03-18 12:20:00,126.02,126.61,125.99,126.51,13650.0,114.8522,115.3899,114.8248,115.2988,13650.0
2022-03-18 12:30:00,126.52,126.57,126.31,126.37,12000.0,115.3079,115.3534,115.1165,115.1712,12000.0
2022-03-18 12:40:00,126.42,126.64,126.19,126.34,20727.0,115.2167,115.4172,115.0071,115.1438,20727.0
2022-03-18 12:50:00,126.41,126.7,126.36,126.6,9018.0,115.2076,115.4719,115.1621,115.3808,9018.0
2022-03-18 13:00:00,126.64,126.97,126.56,126.96,13584.0,115.4172,115.718,115.3443,115.7089,13584.0
2022-03-18 13:10:00,126.96,126.97,126.68,126.68,14390.0,115.7089,115.718,115.4537,115.4537,14390.0
2022-03-18 13:20:00,126.71,126.73,126.47,126.6,11608.0,115.481,115.4993,115.2623,115.3808,11608.0
2022-03-18 13:30:00,126.62,126.74,126.58,126.66,13324.0,115.399,115.5084,115.3626,115.4355,13324.0
2022-03-18 13:40:00,126.65,127.1,126.65,127.02,14962.0,115.4264,115.8365,115.4264,115.7636,14962.0
2022-03-18 13:50:00,127.03,127.14,126.89,126.96,17714.0,115.7727,115.8729,115.6451,115.7089,17714.0
2022-03-18 14:00:00,126.99,127.15,126.94,127.12,15912.0,115.7362,115.882,115.6907,115.8547,15912.0
2022-03-18 14:10:00,127.11,127.28,127.04,127.12,19382.0,115.8456,116.0005,115.7818,115.8547,19382.0
2022-03-18 14:20:00,127.08,127.17,126.95,126.95,20264.0,115.8182,115.9003,115.6998,115.6998,20264.0
2022-03-18 14:30:00,126.97,127.08,126.87,126.98,96141.0,115.718,115.8182,115.6269,115.7271,96141.0
2022-03-18 14:40:00,126.97,127.09,126.92,127.09,26256.0,115.718,115.8274,115.6724,115.8274,26256.0
2022-03-18 14:50:00,127.06,127.22,127.0,127.22,11199.0,115.8,115.9458,115.7453,115.9458,11199.0
2022-03-18 15:00:00,127.2,127.49,127.15,127.47,15761.0,115.9276,116.1919,115.882,116.1737,15761.0
2022-03-18 15:10:00,127.51,127.7,127.51,127.6,19083.0,116.2101,116.3833,116.2101,116.2922,19083.0
2022-03-18 15:20:00,127.65,127.8,127.52,127.73,33703.0,116.3377,116.4744,116.2193,116.4106,33703.0
2022-03-18 15:30:00,127.76,128.03,127.7,127.95,41638.0,116.438,116.6841,116.3833,116.6111,41638.0
2022-03-18 15:40:00,127.89,128.6,127.86,128.33,66331.0,116.5565,117.2035,116.5291,116.9575,66331.0
2022-03-18 15:50:00,128.35,128.35,127.72,128.15,186913.0,116.9757,116.9757,116.4015,116.7934,186913.0
2022-03-21 09:30:00,127.45,127.91,127.41,127.68,22362.0,116.1555,116.5747,116.119,116.3651,22362.0
2022-03-21 09:40:00,127.87,127.87,127.28,127.39,20743.0,116.5382,116.5382,116.0005,116.1008,20743.0
2022-03-21 09:50:00,127.44,127.61,126.96,126.99,5575.0,116.1463,116.3013,115.7089,115.7362,5575.0
2022-03-21 10:00:00,126.79,126.93,126.51,126.55,11422.0,115.5539,115.6815,115.2988,115.3352,11422.0
2022-03-21 10:10:00,126.65,126.78,126.34,126.74,12354.0,115.4264,115.5448,115.1438,115.5084,12354.0
2022-03-21 10:20:00,126.72,127.05,126.53,127.03,14645.0,115.4901,115.7909,115.317,115.7727,14645.0
2022-03-21 10:30:00,126.99,127.3,126.96,127.08,11759.0,115.7362,116.0187,115.7089,115.8182,11759.0
2022-03-21 10:40:00,127.09,127.37,127.02,127.07,14021.0,115.8274,116.0825,115.7636,115.8091,14021.0
2022-03-21 10:50:00,127.1,127.16,126.77,126.83,9795.0,115.8365,115.8912,115.5357,115.5904,9795.0
2022-03-21 11:00:00,126.92,127.08,126.59,126.64,11976.0,115.6724,115.8182,115.3717,115.4172,11976.0
2022-03-21 11:10:00,126.67,126.87,126.54,126.59,31593.0,115.4446,115.6269,115.3261,115.3717,31593.0
2022-03-21 11:20:00,126.59,126.96,126.52,126.75,28602.0,115.3717,115.7089,115.3079,115.5175,28602.0
2022-03-21 11:30:00,126.75,126.88,126.66,126.69,15321.0,115.5175,115.636,115.4355,115.4628,15321.0
2022-03-21 11:40:00,126.7,126.79,126.37,126.37,10423.0,115.4719,115.5539,115.1712,115.1712,10423.0
2022-03-21 11:50:00,126.43,126.67,126.37,126.63,7814.0,115.2258,115.4446,115.1712,115.4081,7814.0
2022-03-21 12:00:00,126.57,126.57,126.28,126.43,7263.0,115.3534,115.3534,115.0891,115.2258,7263.0
2022-03-21 12:10:00,126.33,126.48,126.24,126.32,11914.0,115.1347,115.2714,115.0527,115.1256,11914.0
2022-03-21 12:20:00,126.29,126.37,126.07,126.07,11685.0,115.0983,115.1712,114.8978,114.8978,11685.0
2022-03-21 12:30:00,126.06,126.06,125.58,125.73,21768.0,114.8886,114.8886,114.4512,114.5879,21768.0
2022-03-21 12:40:00,125.74,125.99,125.63,125.98,10094.0,114.597,114.8248,114.4967,114.8157,10094.0
2022-03-21 12:50:00,125.97,125.97,125.26,125.27,10592.0,114.8066,114.8066,114.1595,114.1686,10592.0
2022-03-21 13:00:00,125.27,125.57,125.22,125.52,16541.0,114.1686,114.4421,114.1231,114.3965,16541.0
2022-03-21 13:10:00,125.54,125.59,125.2,125.22,7789.0,114.4147,114.4603,114.1049,114.1231,7789.0
2022-03-21 13:20:00,125.27,125.48,125.1,125.42,7784.0,114.1686,114.36,114.0137,114.3054,7784.0
2022-03-21 13:30:00,125.39,125.85,125.38,125.74,11062.0,114.278,114.6972,114.2689,114.597,11062.0
2022-03-21 13:40:00,125.81,125.82,125.56,125.76,7036.0,114.6608,114.6699,114.4329,114.6152,7036.0
2022-03-21 13:50:00,125.8,126.09,125.77,125.92,13262.0,114.6517,114.916,114.6243,114.761,13262.0
2022-03-21 14:00:00,125.93,126.06,125.56,125.66,16752.0,114.7702,114.8886,114.4329,114.5241,16752.0
2022-03-21 14:10:00,125.69,125.79,125.43,125.58,21460.0,114.5514,114.6426,114.3145,114.4512,21460.0
2022-03-21 14:20:00,125.65,125.97,125.6,125.97,10176.0,114.515,114.8066,114.4694,114.8066,10176.0
2022-03-21 14:30:00,125.92,126.0,125.84,125.98,9962.0,114.761,114.834,114.6881,114.8157,9962.0
2022-03-21 14:40:00,125.95,126.19,125.84,125.99,9828.0,114.7884,115.0071,114.6881,114.8248,9828.0
2022-03-21 14:50:00,125.92,125.95,125.5,125.59,9585.0,114.761,114.7884,114.3783,114.4603,9585.0
2022-03-21 15:00:00,125.54,125.66,125.51,125.59,9138.0,114.4147,114.5241,114.3874,114.4603,9138.0
2022-03-21 15:10:00,125.62,125.95,125.6,125.7,11656.0,114.4876,114.7884,114.4694,114.5605,11656.0
2022-03-21 15:20:00,125.66,126.03,125.62,125.97,12085.0,114.5241,114.8613,114.4876,114.8066,12085.0
2022-03-21 15:30:00,126.03,126.13,125.94,125.97,25874.0,114.8613,114.9524,114.7793,114.8066,25874.0
2022-03-21 15:40:00,125.95,126.13,125.79,125.8,26661.0,114.7884,114.9524,114.6426,114.6517,26661.0
2022-03-21 15:50:00,125.83,126.75,125.8,126.71,76661.0,114.679,115.5175,114.6517,115.481,76661.0
2022-03-22 09:30:00,126.79,126.96,126.21,126.6,49529.0,115.5539,115.7089,115.0253,115.3808,49529.0
2022-03-22 09:40:00,126.76,127.33,126.62,126.7,7123.0,115.5266,116.0461,115.399,115.4719,7123.0
2022-03-22 09:50:00,126.71,126.9,126.56,126.57,8166.0,115.481,115.6542,115.3443,115.3534,8166.0
2022-03-22 10:00:00,126.63,127.14,126.63,127.05,7634.0,115.4081,115.8729,115.4081,115.7909,7634.0
2022-03-22 10:10:00,127.18,127.29,127.04,127.07,5158.0,115.9094,116.0096,115.7818,115.8091,5158.0
2022-03-22 10:20:00,127.14,127.19,127.03,127.19,8532.0,115.8729,115.9185,115.7727,115.9185,8532.0
2022-03-22 10:30:00,127.2,127.42,127.18,127.24,8161.0,115.9276,116.1281,115.9094,115.9641,8161.0
2022-03-22 10:40:00,127.2,127.31,127.03,127.27,9508.0,115.9276,116.0279,115.7727,115.9914,9508.0
2022-03-22 10:50:00,127.23,127.35,126.97,127.01,5347.0,115.955,116.0643,115.718,115.7544,5347.0
2022-03-22 11:00:00,127.1,127.65,126.88,127.48,28583.0,115.8365,116.3377,115.636,116.1828,28583.0
2022-03-22 11:10:00,127.52,127.76,127.49,127.7,4713.0,116.2193,116.438,116.1919,116.3833,4713.0
2022-03-22 11:20:00,127.71,128.02,127.69,127.79,14076.0,116.3924,116.6749,116.3742,116.4653,14076.0
2022-03-22 11:30:00,127.77,127.82,127.46,127.51,10882.0,116.4471,116.4927,116.1646,116.2101,10882.0
2022-03-22 11:40:00,127.54,127.61,127.33,127.55,10597.0,116.2375,116.3013,116.0461,116.2466,10597.0
2022-03-22 11:50:00,127.5,127.59,127.39,127.41,6883.0,116.201,116.283,116.1008,116.119,6883.0
2022-03-22 12:00:00,127.51,127.69,127.46,127.46,5993.0,116.2101,116.3742,116.1646,116.1646,5993.0
2022-03-22 12:10:00,127.45,127.63,127.42,127.56,11506.0,116.1555,116.3195,116.1281,116.2557,11506.0
2022-03-22 12:20:00,127.54,127.57,127.14,127.18,7842.0,116.2375,116.2648,115.8729,115.9094,7842.0
2022-03-22 12:30:00,127.15,127.36,126.66,127.14,37060.0,115.882,116.0734,115.4355,115.8729,37060.0
2022-03-22 12:40:00,127.15,127.15,126.68,126.84,16990.0,115.882,115.882,115.4537,115.5995,16990.0
2022-03-22 12:50:00,126.8,126.98,126.8,126.95,11532.0,115.5631,115.7271,115.5631,115.6998,11532.0
2022-03-22 13:00:00,126.99,127.03,126.55,126.55,10275.0,115.7362,115.7727,115.3352,115.3352,10275.0
2022-03-22 13:10:00,126.54,126.74,126.52,126.69,14962.0,115.3261,115.5084,115.3079,115.4628,14962.0
2022-03-22 13:20:00,126.69,126.72,126.44,126.53,12121.0,115.4628,115.4901,115.235,115.317,12121.0
2022-03-22 13:30:00,126.54,126.64,126.36,126.54,9575.0,115.3261,115.4172,115.1621,115.3261,9575.0
2022-03-22 13:40:00,126.52,126.7,126.46,126.57,17028.0,115.3079,115.4719,115.2532,115.3534,17028.0
2022-03-22 13:50:00,126.6,126.71,126.34,126.42,59274.0,115.3808,115.481,115.1438,115.2167,59274.0
2022-03-22 14:00:00,126.42,126.58,126.39,126.57,18586.0,115.2167,115.3626,115.1894,115.3534,18586.0
2022-03-22 14:10:00,126.56,126.81,126.56,126.8,8385.0,115.3443,115.5722,115.3443,115.5631,8385.0
2022-03-22 14:20:00,126.8,126.83,126.56,126.63,18169.0,115.5631,115.5904,115.3443,115.4081,18169.0
2022-03-22 14:30:00,126.58,126.64,126.41,126.61,9161.0,115.3626,115.4172,115.2076,115.3899,9161.0
2022-03-22 14:40:00,126.58,126.74,126.52,126.6,16211.0,115.3626,115.5084,115.3079,115.3808,16211.0
2022-03-22 14:50:00,126.61,126.86,126.54,126.73,23690.0,115.3899,115.6177,115.3261,115.4993,23690.0
2022-03-22 15:00:00,126.72,126.87,126.67,126.81,18125.0,115.4901,115.6269,115.4446,115.5722,18125.0
2022-03-22 15:10:00,126.83,127.02,126.74,126.87,13608.0,115.5904,115.7636,115.5084,115.6269,13608.0
2022-03-22 15:20:00,126.87,127.14,126.85,126.92,16649.0,115.6269,115.8729,115.6086,115.6724,16649.0
2022-03-22 15:30:00,126.96,127.19,126.87,127.09,23069.0,115.7089,115.9185,115.6269,115.8274,23069.0
2022-03-22 15:40:00,127.07,127.52,127.02,127.42,24348.0,115.8091,116.2193,115.7636,116.1281,24348.0
2022-03-22 15:50:00,127.44,127.57,127.12,127.45,106831.0,116.1463,116.2648,115.8547,116.1555,106831.0
2022-03-23 09:30:00,126.84,126.84,125.54,126.57,84833.0,115.5995,115.5995,114.4147,115.3534,84833.0
2022-03-23 09:40:00,126.45,126.47,125.65,126.26,15776.0,115.2441,115.2623,114.515,115.0709,15776.0
2022-03-23 09:50:00,126.36,126.74,126.36,126.36,11783.0,115.1621,115.5084,115.1621,115.1621,11783.0
2022-03-23 10:00:00,126.34,126.43,126.15,126.25,16376.0,115.1438,115.2258,114.9707,115.0618,16376.0
2022-03-23 10:10:00,126.3,126.39,125.8,125.8,12951.0,115.1074,115.1894,114.6517,114.6517,12951.0
2022-03-23 10:20:00,125.84,126.21,125.84,126.09,11915.0,114.6881,115.0253,114.6881,114.916,11915.0
2022-03-23 10:30:00,126.0,126.13,125.83,125.83,15259.0,114.834,114.9524,114.679,114.679,15259.0
2022-03-23 10:40:00,125.85,126.08,125.79,125.79,13549.0,114.6972,114.9069,114.6426,114.6426,13549.0
2022-03-23 10:50:00,125.87,125.87,125.59,125.73,9323.0,114.7155,114.7155,114.4603,114.5879,9323.0
2022-03-23 11:00:00,125.78,126.24,125.7,126.16,18555.0,114.6335,115.0527,114.5605,114.9798,18555.0
2022-03-23 11:10:00,126.19,126.23,126.02,126.09,12922.0,115.0071,115.0436,114.8522,114.916,12922.0
2022-03-23 11:20:00,126.07,126.07,125.86,125.96,10175.0,114.8978,114.8978,114.7064,114.7975,10175.0
2022-03-23 11:30:00,126.0,126.01,125.62,125.63,9797.0,114.834,114.8431,114.4876,114.4967,9797.0
2022-03-23 11:40:00,125.73,125.84,125.69,125.84,7120.0,114.5879,114.6881,114.5514,114.6881,7120.0
2022-03-23 11:50:00,125.88,125.92,125.76,125.78,7636.0,114.7246,114.761,114.6152,114.6335,7636.0
2022-03-23 12:00:00,125.81,126.0,125.69,125.72,11815.0,114.6608,114.834,114.5514,114.5788,11815.0
2022-03-23 12:10:00,125.7,125.86,125.63,125.86,7840.0,114.5605,114.7064,114.4967,114.7064,7840.0
2022-03-23 12:20:00,125.95,126.0,125.88,126.0,3095.0,114.7884,114.834,114.7246,114.834,3095.0
2022-03-23 12:30:00,126.01,126.17,125.97,126.12,11009.0,114.8431,114.9889,114.8066,114.9433,11009.0
2022-03-23 12:40:00,126.17,126.17,125.88,125.98,20739.0,114.9889,114.9889,114.7246,114.8157,20739.0
2022-03-23 12:50:00,125.88,126.16,125.88,126.16,6850.0,114.7246,114.9798,114.7246,114.9798,6850.0
2022-03-23 13:00:00,126.14,126.16,125.93,125.93,9932.0,114.9615,114.9798,114.7702,114.7702,9932.0
2022-03-23 13:10:00,125.96,125.97,125.5,125.5,7268.0,114.7975,114.8066,114.3783,114.3783,7268.0
2022-03-23 13:20:00,125.51,125.61,125.33,125.34,8133.0,114.3874,114.4785,114.2233,114.2324,8133.0
2022-03-23 13:30:00,125.29,125.46,125.29,125.4,11835.0,114.1869,114.3418,114.1869,114.2871,11835.0
2022-03-23 13:40:00,125.42,125.56,125.42,125.56,6590.0,114.3054,114.4329,114.3054,114.4329,6590.0
2022-03-23 13:50:00,125.51,125.65,125.48,125.53,19185.0,114.3874,114.515,114.36,114.4056,19185.0
2022-03-23 14:00:00,125.55,125.8,125.48,125.75,12424.0,114.4238,114.6517,114.36,114.6061,12424.0
2022-03-23 14:10:00,125.78,125.96,125.73,125.96,8412.0,114.6335,114.7975,114.5879,114.7975,8412.0
2022-03-23 14:20:00,125.98,126.09,125.88,126.08,7930.0,114.8157,114.916,114.7246,114.9069,7930.0
2022-03-23 14:30:00,126.14,126.15,125.76,125.87,6367.0,114.9615,114.9707,114.6152,114.7155,6367.0
2022-03-23 14:40:00,125.95,126.0,125.81,125.93,6505.0,114.7884,114.834,114.6608,114.7702,6505.0
2022-03-23 14:50:00,125.92,126.02,125.61,125.72,23783.0,114.761,114.8522,114.4785,114.5788,23783.0
2022-03-23 15:00:00,125.7,125.92,125.67,125.82,9827.0,114.5605,114.761,114.5332,114.6699,9827.0
2022-03-23 15:10:00,125.84,126.01,125.8,125.96,10946.0,114.6881,114.8431,114.6517,114.7975,10946.0
2022-03-23 15:20:00,125.95,126.09,125.83,126.09,15070.0,114.7884,114.916,114.679,114.916,15070.0
2022-03-23 15:30:00,126.05,126.07,125.73,125.73,18869.0,114.8795,114.8978,114.5879,114.5879,18869.0
2022-03-23 15:40:00,125.7,126.05,125.51,125.86,63238.0,114.5605,114.8795,114.3874,114.7064,63238.0
2022-03-23 15:50:00,125.82,125.93,125.28,125.36,168462.0,114.6699,114.7702,114.1778,114.2507,168462.0
2022-03-24 09:30:00,126.3,126.3,125.31,125.51,21721.0,115.1074,115.1074,114.2051,114.3874,21721.0
2022-03-24 09:40:00,125.48,125.81,125.46,125.72,7954.0,114.36,114.6608,114.3418,114.5788,7954.0
2022-03-24 09:50:00,125.59,126.05,125.54,125.87,14059.0,114.4603,114.8795,114.4147,114.7155,14059.0
2022-03-24 10:00:00,125.88,126.44,125.85,126.42,7306.0,114.7246,115.235,114.6972,115.2167,7306.0
2022-03-24 10:10:00,126.46,126.56,126.25,126.26,10862.0,115.2532,115.3443,115.0618,115.0709,10862.0
2022-03-24 10:20:00,126.32,126.34,126.09,126.13,11129.0,115.1256,115.1438,114.916,114.9524,11129.0
2022-03-24 10:30:00,126.12,126.67,126.02,126.62,50741.0,114.9433,115.4446,114.8522,115.399,50741.0
2022-03-24 10:40:00,126.68,126.96,126.62,126.87,16628.0,115.4537,115.7089,115.399,115.6269,16628.0
2022-03-24 10:50:00,126.78,126.99,126.6,126.61,10934.0,115.5448,115.7362,115.3808,115.3899,10934.0
2022-03-24 11:00:00,126.64,127.03,126.58,126.58,12101.0,115.4172,115.7727,115.3626,115.3626,12101.0
2022-03-24 11:10:00,126.62,126.89,126.53,126.89,11955.0,115.399,115.6451,115.317,115.6451,11955.0
2022-03-24 11:20:00,126.89,127.04,126.77,126.89,15159.0,115.6451,115.7818,115.5357,115.6451,15159.0
2022-03-24 11:30:00,126.93,126.98,126.81,126.86,3951.0,115.6815,115.7271,115.5722,115.6177,3951.0
2022-03-24 11:40:00,126.87,127.18,126.87,126.97,6308.0,115.6269,115.9094,115.6269,115.718,6308.0
2022-03-24 11:50:00,126.88,126.94,126.8,126.91,1892.0,115.636,115.6907,115.5631,115.6633,1892.0
2022-03-24 12:00:00,126.89,126.93,126.8,126.85,13292.0,115.6451,115.6815,115.5631,115.6086,13292.0
2022-03-24 12:10:00,126.85,126.97,126.85,126.91,2950.0,115.6086,115.718,115.6086,115.6633,2950.0
2022-03-24 12:20:00,126.85,126.96,126.65,126.72,3844.0,115.6086,115.7089,115.4264,115.4901,3844.0
2022-03-24 12:30:00,126.73,126.88,126.71,126.86,7260.0,115.4993,115.636,115.481,115.6177,7260.0
2022-03-24 12:40:00,126.82,126.85,126.58,126.62,7494.0,115.5813,115.6086,115.3626,115.399,7494.0
2022-03-24 12:50:00,126.63,126.87,126.62,126.82,5672.0,115.4081,115.6269,115.399,115.5813,5672.0
2022-03-24 13:00:00,126.84,127.1,126.75,127.0,7046.0,115.5995,115.8365,115.5175,115.7453,7046.0
2022-03-24 13:10:00,127.04,127.04,126.96,126.97,3757.0,115.7818,115.7818,115.7089,115.718,3757.0
2022-03-24 13:20:00,126.98,127.18,126.98,127.14,10794.0,115.7271,115.9094,115.7271,115.8729,10794.0
2022-03-24 13:30:00,127.13,127.27,127.02,127.27,8213.0,115.8638,115.9914,115.7636,115.9914,8213.0
2022-03-24 13:40:00,127.24,127.39,127.22,127.39,8544.0,115.9641,116.1008,115.9458,116.1008,8544.0
2022-03-24 13:50:00,127.42,127.47,127.36,127.47,13122.0,116.1281,116.1737,116.0734,116.1737,13122.0
2022-03-24 14:00:00,127.44,127.63,127.43,127.43,14815.0,116.1463,116.3195,116.1372,116.1372,14815.0
2022-03-24 14:10:00,127.44,127.44,127.31,127.34,7496.0,116.1463,116.1463,116.0279,116.0552,7496.0
2022-03-24 14:20:00,127.33,127.36,127.21,127.36,9978.0,116.0461,116.0734,115.9367,116.0734,9978.0
2022-03-24 14:30:00,127.35,127.46,127.27,127.46,5525.0,116.0643,116.1646,115.9914,116.1646,5525.0
2022-03-24 14:40:00,127.48,127.48,127.31,127.32,4869.0,116.1828,116.1828,116.0279,116.037,4869.0
2022-03-24 14:50:00,127.41,127.46,127.36,127.43,8136.0,116.119,116.1646,116.0734,116.1372,8136.0
2022-03-24 15:00:00,127.4,127.57,127.32,127.54,7919.0,116.1099,116.2648,116.037,116.2375,7919.0
2022-03-24 15:10:00,127.53,127.64,127.51,127.62,7015.0,116.2284,116.3286,116.2101,116.3104,7015.0
2022-03-24 15:20:00,127.64,127.76,127.61,127.69,9136.0,116.3286,116.438,116.3013,116.3742,9136.0
2022-03-24 15:30:00,127.72,127.72,127.47,127.5,16990.0,116.4015,116.4015,116.1737,116.201,16990.0
2022-03-24 15:40:00,127.51,127.56,127.4,127.41,25777.0,116.2101,116.2557,116.1099,116.119,25777.0
2022-03-24 15:50:00,127.45,127.77,127.44,127.74,98568.0,116.1555,116.4471,116.1463,116.4198,98568.0
2022-03-25 09:30:00,127.95,128.32,127.6,127.79,24421.0,116.6111,116.9484,116.2922,116.4653,24421.0
2022-03-25 09:40:00,127.68,128.11,127.68,127.87,11969.0,116.3651,116.757,116.3651,116.5382,11969.0
2022-03-25 09:50:00,127.86,127.94,127.67,127.83,7688.0,116.5291,116.602,116.356,116.5018,7688.0
2022-03-25 10:00:00,127.82,128.07,127.63,128.07,9260.0,116.4927,116.7205,116.3195,116.7205,9260.0
2022-03-25 10:10:00,128.08,128.33,127.95,128.32,8418.0,116.7296,116.9575,116.6111,116.9484,8418.0
2022-03-25 10:20:00,128.31,128.43,128.24,128.31,6263.0,116.9392,117.0486,116.8754,116.9392,6263.0
2022-03-25 10:30:00,128.39,128.52,128.35,128.41,9214.0,117.0122,117.1306,116.9757,117.0304,9214.0
2022-03-25 10:40:00,128.38,128.4,127.99,128.0,9856.0,117.003,117.0213,116.6476,116.6567,9856.0
2022-03-25 10:50:00,127.99,128.03,127.75,127.77,49646.0,116.6476,116.6841,116.4289,116.4471,49646.0
2022-03-25 11:00:00,127.84,127.84,127.29,127.29,9861.0,116.5109,116.5109,116.0096,116.0096,9861.0
2022-03-25 11:10:00,127.29,127.35,127.07,127.35,8254.0,116.0096,116.0643,115.8091,116.0643,8254.0
2022-03-25 11:20:00,127.31,127.31,126.87,127.02,12728.0,116.0279,116.0279,115.6269,115.7636,12728.0
2022-03-25 11:30:00,127.04,127.25,126.72,127.24,8320.0,115.7818,115.9732,115.4901,115.9641,8320.0
2022-03-25 11:40:00,127.22,127.4,127.17,127.31,8517.0,115.9458,116.1099,115.9003,116.0279,8517.0
2022-03-25 11:50:00,127.36,127.49,127.18,127.42,7937.0,116.0734,116.1919,115.9094,116.1281,7937.0
2022-03-25 12:00:00,127.39,127.55,127.35,127.4,8465.0,116.1008,116.2466,116.0643,116.1099,8465.0
2022-03-25 12:10:00,127.45,127.57,127.28,127.44,6866.0,116.1555,116.2648,116.0005,116.1463,6866.0
2022-03-25 12:20:00,127.44,127.57,127.3,127.37,9276.0,116.1463,116.2648,116.0187,116.0825,9276.0
2022-03-25 12:30:00,127.44,127.49,127.19,127.22,21557.0,116.1463,116.1919,115.9185,115.9458,21557.0
2022-03-25 12:40:00,127.27,128.05,127.27,128.05,11075.0,115.9914,116.7023,115.9914,116.7023,11075.0
2022-03-25 12:50:00,128.07,128.16,127.57,127.75,9475.0,116.7205,116.8025,116.2648,116.4289,9475.0
2022-03-25 13:00:00,127.73,127.9,127.59,127.82,10567.0,116.4106,116.5656,116.283,116.4927,10567.0
2022-03-25 13:10:00,127.74,127.99,127.58,127.94,5810.0,116.4198,116.6476,116.2739,116.602,5810.0
2022-03-25 13:20:00,127.96,127.97,127.71,127.81,10570.0,116.6203,116.6294,116.3924,116.4836,10570.0
2022-03-25 13:30:00,127.84,128.02,127.75,128.0,10221.0,116.5109,116.6749,116.4289,116.6567,10221.0
2022-03-25 13:40:00,128.0,128.26,127.93,128.26,10234.0,116.6567,116.8937,116.5929,116.8937,10234.0
2022-03-25 13:50:00,128.25,128.52,128.24,128.5,11928.0,116.8846,117.1306,116.8754,117.1124,11928.0
2022-03-25 14:00:00,128.46,128.69,128.43,128.69,11177.0,117.076,117.2856,117.0486,117.2856,11177.0
2022-03-25 14:10:00,128.74,128.85,128.62,128.7,9597.0,117.3311,117.4314,117.2218,117.2947,9597.0
2022-03-25 14:20:00,128.69,128.8,128.59,128.76,9522.0,117.2856,117.3858,117.1944,117.3494,9522.0
2022-03-25 14:30:00,128.75,128.89,128.71,128.75,12073.0,117.3403,117.4678,117.3038,117.3403,12073.0
2022-03-25 14:40:00,128.79,128.92,128.69,128.9,13677.0,117.3767,117.4952,117.2856,117.477,13677.0
2022-03-25 14:50:00,128.9,128.95,128.75,128.77,14414.0,117.477,117.5225,117.3403,117.3585,14414.0
2022-03-25 15:00:00,128.8,128.8,128.45,128.58,14575.0,117.3858,117.3858,117.0668,117.1853,14575.0
2022-03-25 15:10:00,128.55,128.74,128.55,128.57,14988.0,117.158,117.3311,117.158,117.1762,14988.0
2022-03-25 15:20:00,128.56,128.56,128.32,128.35,16542.0,117.1671,117.1671,116.9484,116.9757,16542.0
2022-03-25 15:30:00,128.33,128.34,127.89,127.89,24786.0,116.9575,116.9666,116.5565,116.5565,24786.0
2022-03-25 15:40:00,127.92,128.39,127.92,128.35,24138.0,116.5838,117.0122,116.5838,116.9757,24138.0
2022-03-25 15:50:00,128.37,128.75,128.18,128.75,101183.0,116.9939,117.3403,116.8208,117.3403,101183.0
2022-03-28 09:30:00,128.44,128.64,128.06,128.31,31597.0,117.0577,117.24,116.7114,116.9392,31597.0
2022-03-28 09:40:00,128.4,129.28,128.32,129.18,37474.0,117.0213,117.8233,116.9484,117.7321,37474.0
2022-03-28 09:50:00,129.27,129.96,128.86,129.96,51009.0,117.8142,118.443,117.4405,118.443,51009.0
2022-03-28 10:00:00,129.86,130.24,129.57,130.2,37433.0,118.3519,118.6982,118.0876,118.6618,37433.0
2022-03-28 10:10:00,130.15,130.19,129.72,129.77,32264.0,118.6162,118.6526,118.2243,118.2699,32264.0
2022-03-28 10:20:00,129.79,129.93,129.43,129.59,29571.0,118.2881,118.4157,117.96,118.1058,29571.0
2022-03-28 10:30:00,129.68,129.86,129.38,129.57,26921.0,118.1878,118.3519,117.9144,118.0876,26921.0
2022-03-28 10:40:00,129.58,129.68,129.3,129.35,17036.0,118.0967,118.1878,117.8415,117.8871,17036.0
2022-03-28 10:50:00,129.32,129.52,129.29,129.44,17226.0,117.8597,118.042,117.8324,117.9691,17226.0
2022-03-28 11:00:00,129.43,129.43,128.95,129.26,18729.0,117.96,117.96,117.5225,117.8051,18729.0
2022-03-28 11:10:00,129.22,129.36,129.16,129.22,13475.0,117.7686,117.8962,117.7139,117.7686,13475.0
2022-03-28 11:20:00,129.22,129.22,128.9,129.11,18258.0,117.7686,117.7686,117.477,117.6683,18258.0
2022-03-28 11:30:00,129.12,129.12,128.39,128.51,21685.0,117.6775,117.6775,117.0122,117.1215,21685.0
2022-03-28 11:40:00,128.47,128.67,128.36,128.41,10729.0,117.0851,117.2673,116.9848,117.0304,10729.0
2022-03-28 11:50:00,128.39,128.63,128.39,128.47,11378.0,117.0122,117.2309,117.0122,117.0851,11378.0
2022-03-28 12:00:00,128.5,128.65,128.45,128.5,10930.0,117.1124,117.2491,117.0668,117.1124,10930.0
2022-03-28 12:10:00,128.46,128.63,128.4,128.62,10922.0,117.076,117.2309,117.0213,117.2218,10922.0
2022-03-28 12:20:00,128.61,128.74,128.45,128.48,8372.0,117.2127,117.3311,117.0668,117.0942,8372.0
2022-03-28 12:30:00,128.54,128.76,128.52,128.72,8342.0,117.1489,117.3494,117.1306,117.3129,8342.0
2022-03-28 12:40:00,128.78,128.81,128.64,128.68,8682.0,117.3676,117.3949,117.24,117.2765,8682.0
2022-03-28 12:50:00,128.71,128.85,128.65,128.78,14812.0,117.3038,117.4314,117.2491,117.3676,14812.0
2022-03-28 13:00:00,128.78,128.9,128.68,128.7,21176.0,117.3676,117.477,117.2765,117.2947,21176.0
2022-03-28 13:10:00,128.68,128.82,128.6,128.63,15566.0,117.2765,117.404,117.2035,117.2309,15566.0
2022-03-28 13:20:00,128.63,128.7,128.4,128.66,28225.0,117.2309,117.2947,117.0213,117.2582,28225.0
2022-03-28 13:30:00,128.68,128.78,128.6,128.6,11740.0,117.2765,117.3676,117.2035,117.2035,11740.0
2022-03-28 13:40:00,128.62,128.82,128.61,128.69,33268.0,117.2218,117.404,117.2127,117.2856,33268.0
2022-03-28 13:50:00,128.71,128.87,128.61,128.65,27737.0,117.3038,117.4496,117.2127,117.2491,27737.0
2022-03-28 14:00:00,128.66,128.89,128.65,128.8,44494.0,117.2582,117.4678,117.2491,117.3858,44494.0
2022-03-28 14:10:00,128.82,128.96,128.76,128.81,51551.0,117.404,117.5316,117.3494,117.3949,51551.0
2022-03-28 14:20:00,128.8,129.12,128.74,129.05,19574.0,117.3858,117.6775,117.3311,117.6137,19574.0
2022-03-28 14:30:00,129.08,129.1,128.94,129.0,13720.0,117.641,117.6592,117.5134,117.5681,13720.0
2022-03-28 14:40:00,129.02,129.12,128.92,129.09,22734.0,117.5863,117.6775,117.4952,117.6501,22734.0
2022-03-28 14:50:00,129.12,129.38,129.12,129.37,15810.0,117.6775,117.9144,117.6775,117.9053,15810.0
2022-03-28 15:00:00,129.41,129.42,129.06,129.13,20284.0,117.9418,117.9509,117.6228,117.6866,20284.0
2022-03-28 15:10:00,129.13,129.25,129.07,129.08,17134.0,117.6866,117.7959,117.6319,117.641,17134.0
2022-03-28 15:20:00,129.12,129.32,129.11,129.24,16981.0,117.6775,117.8597,117.6683,117.7868,16981.0
2022-03-28 15:30:00,129.26,129.44,129.22,129.35,27828.0,117.8051,117.9691,117.7686,117.8871,27828.0
2022-03-28 15:40:00,129.35,129.68,129.32,129.61,40477.0,117.8871,118.1878,117.8597,118.124,40477.0
2022-03-28 15:50:00,129.57,129.91,129.33,129.86,140791.0,118.0876,118.3975,117.8689,118.3519,140791.0
2022-03-29 09:30:00,130.29,131.66,130.15,131.2,91098.0,118.7438,119.9924,118.6162,119.5731,91098.0
2022-03-29 09:40:00,131.18,131.81,131.08,131.33,61858.0,119.5549,120.1291,119.4638,119.6916,61858.0
2022-03-29 09:50:00,131.31,131.41,131.13,131.31,52496.0,119.6734,119.7645,119.5093,119.6734,52496.0
2022-03-29 10:00:00,131.28,132.02,131.03,131.13,49199.0,119.646,120.3205,119.4182,119.5093,49199.0
2022-03-29 10:10:00,131.13,131.2,130.88,130.94,28933.0,119.5093,119.5731,119.2815,119.3362,28933.0
2022-03-29 10:20:00,130.9,131.1,130.78,131.04,21622.0,119.2997,119.482,119.1904,119.4273,21622.0
2022-03-29 10:30:00,131.06,131.18,130.76,130.82,24554.0,119.4455,119.5549,119.1721,119.2268,24554.0
2022-03-29 10:40:00,130.85,131.14,130.74,131.01,19051.0,119.2542,119.5185,119.1539,119.4,19051.0
2022-03-29 10:50:00,131.1,131.57,131.1,131.19,23643.0,119.482,119.9103,119.482,119.564,23643.0
2022-03-29 11:00:00,131.15,131.27,130.86,130.9,24538.0,119.5276,119.6369,119.2633,119.2997,24538.0
2022-03-29 11:10:00,130.94,131.01,130.6,130.97,29895.0,119.3362,119.4,119.0263,119.3635,29895.0
2022-03-29 11:20:00,131.01,131.34,130.93,131.31,32134.0,119.4,119.7007,119.3271,119.6734,32134.0
2022-03-29 11:30:00,131.28,131.38,131.1,131.17,51570.0,119.646,119.7372,119.482,119.5458,51570.0
2022-03-29 11:40:00,131.19,131.62,131.19,131.62,31501.0,119.564,119.9559,119.564,119.9559,31501.0
2022-03-29 11:50:00,131.59,131.7,131.45,131.46,20076.0,119.9286,120.0288,119.801,119.8101,20076.0
2022-03-29 12:00:00,131.5,131.54,131.21,131.21,82271.0,119.8465,119.883,119.5822,119.5822,82271.0
2022-03-29 12:10:00,131.17,131.43,131.04,131.43,21282.0,119.5458,119.7828,119.4273,119.7828,21282.0
2022-03-29 12:20:00,131.44,131.47,131.24,131.31,28047.0,119.7919,119.8192,119.6096,119.6734,28047.0
2022-03-29 12:30:00,131.32,131.52,131.22,131.51,40642.0,119.6825,119.8648,119.5914,119.8557,40642.0
2022-03-29 12:40:00,131.52,131.72,131.45,131.47,18788.0,119.8648,120.0471,119.801,119.8192,18788.0
2022-03-29 12:50:00,131.44,131.82,131.38,131.78,33779.0,119.7919,120.1382,119.7372,120.1017,33779.0
2022-03-29 13:00:00,131.75,131.77,131.5,131.6,38827.0,120.0744,120.0926,119.8465,119.9377,38827.0
2022-03-29 13:10:00,131.63,131.71,131.5,131.5,23889.0,119.965,120.0379,119.8465,119.8465,23889.0
2022-03-29 13:20:00,131.5,131.52,131.1,131.25,38111.0,119.8465,119.8648,119.482,119.6187,38111.0
2022-03-29 13:30:00,131.22,131.63,131.22,131.63,19496.0,119.5914,119.965,119.5914,119.965,19496.0
2022-03-29 13:40:00,131.6,132.2,131.55,132.06,26966.0,119.9377,120.4845,119.8921,120.3569,26966.0
2022-03-29 13:50:00,132.04,132.04,131.49,131.54,30876.0,120.3387,120.3387,119.8374,119.883,30876.0
2022-03-29 14:00:00,131.5,131.81,131.47,131.62,21531.0,119.8465,120.1291,119.8192,119.9559,21531.0
2022-03-29 14:10:00,131.64,131.65,131.41,131.53,21969.0,119.9741,119.9833,119.7645,119.8739,21969.0
2022-03-29 14:20:00,131.53,131.9,131.46,131.86,16643.0,119.8739,120.2111,119.8101,120.1746,16643.0
2022-03-29 14:30:00,131.83,132.08,131.74,132.08,23523.0,120.1473,120.3751,120.0653,120.3751,23523.0
2022-03-29 14:40:00,132.05,132.3,131.97,132.02,17118.0,120.3478,120.5757,120.2749,120.3205,17118.0
2022-03-29 14:50:00,131.99,132.06,131.85,131.89,33701.0,120.2931,120.3569,120.1655,120.202,33701.0
2022-03-29 15:00:00,131.9,132.24,131.84,132.14,30560.0,120.2111,120.521,120.1564,120.4298,30560.0
2022-03-29 15:10:00,132.14,132.29,132.11,132.27,28710.0,120.4298,120.5665,120.4025,120.5483,28710.0
2022-03-29 15:20:00,132.29,132.34,132.09,132.34,32189.0,120.5665,120.6121,120.3843,120.6121,32189.0
2022-03-29 15:30:00,132.34,132.61,132.32,132.4,55129.0,120.6121,120.8582,120.5939,120.6668,55129.0
2022-03-29 15:40:00,132.4,132.76,132.27,132.65,55892.0,120.6668,120.9949,120.5483,120.8946,55892.0
2022-03-29 15:50:00,132.66,132.68,132.26,132.6,181022.0,120.9037,120.922,120.5392,120.8491,181022.0
2022-03-30 09:30:00,132.0,133.7,128.84,129.0,153533.0,120.3022,121.8516,117.4223,117.5681,153533.0
2022-03-30 09:40:00,128.89,131.62,128.5,130.19,85641.0,117.4678,119.9559,117.1124,118.6526,85641.0
2022-03-30 09:50:00,130.28,131.5,129.61,131.5,73439.0,118.7347,119.8465,118.124,119.8465,73439.0
2022-03-30 10:00:00,131.52,132.28,131.05,132.28,58498.0,119.8648,120.5574,119.4364,120.5574,58498.0
2022-03-30 10:10:00,132.28,133.26,132.2,133.17,54181.0,120.5574,121.4506,120.4845,121.3686,54181.0
2022-03-30 10:20:00,133.23,134.0,132.96,133.51,67502.0,121.4232,122.125,121.1772,121.6784,67502.0
2022-03-30 10:30:00,133.38,133.84,132.98,133.82,20199.0,121.5599,121.9792,121.1954,121.961,20199.0
2022-03-30 10:40:00,133.87,134.69,133.5,134.43,28577.0,122.0065,122.7539,121.6693,122.5169,28577.0
2022-03-30 10:50:00,134.46,134.79,134.26,134.74,20786.0,122.5442,122.845,122.362,122.7994,20786.0
2022-03-30 11:00:00,134.74,135.24,134.69,135.12,50974.0,122.7994,123.2551,122.7539,123.1457,50974.0
2022-03-30 11:10:00,135.11,135.7,134.96,135.67,54852.0,123.1366,123.6743,122.9999,123.647,54852.0
2022-03-30 11:20:00,135.65,135.9,135.36,135.46,46381.0,123.6288,123.8566,123.3645,123.4556,46381.0
2022-03-30 11:30:00,135.48,135.65,135.42,135.59,19615.0,123.4738,123.6288,123.4192,123.5741,19615.0
2022-03-30 11:40:00,135.64,136.43,135.64,136.31,25848.0,123.6197,124.3397,123.6197,124.2303,25848.0
2022-03-30 11:50:00,136.33,136.72,136.33,136.48,18704.0,124.2485,124.604,124.2485,124.3852,18704.0
2022-03-30 12:00:00,136.59,136.59,136.28,136.38,16318.0,124.4855,124.4855,124.2029,124.2941,16318.0
2022-03-30 12:10:00,136.32,136.32,135.69,135.84,24933.0,124.2394,124.2394,123.6652,123.8019,24933.0
2022-03-30 12:20:00,135.94,136.18,135.88,136.12,14303.0,123.8931,124.1118,123.8384,124.0571,14303.0
2022-03-30 12:30:00,136.13,137.16,136.13,137.12,40562.0,124.0662,125.005,124.0662,124.9685,40562.0
2022-03-30 12:40:00,137.12,137.56,137.07,137.51,34318.0,124.9685,125.3695,124.9229,125.3239,34318.0
2022-03-30 12:50:00,137.48,137.54,137.24,137.36,28125.0,125.2966,125.3513,125.0779,125.1872,28125.0
2022-03-30 13:00:00,137.33,137.39,137.11,137.27,19335.0,125.1599,125.2146,124.9594,125.1052,19335.0
2022-03-30 13:10:00,137.29,137.43,136.98,137.02,26177.0,125.1234,125.251,124.8409,124.8774,26177.0
2022-03-30 13:20:00,137.02,137.28,136.89,137.15,27887.0,124.8774,125.1143,124.7589,124.9958,27887.0
2022-03-30 13:30:00,137.16,137.18,136.69,136.72,25911.0,125.005,125.0232,124.5766,124.604,25911.0
2022-03-30 13:40:00,136.74,136.8,136.36,136.63,33266.0,124.6222,124.6769,124.2759,124.5219,33266.0
2022-03-30 13:50:00,136.67,136.75,135.95,136.31,25147.0,124.5584,124.6313,123.9022,124.2303,25147.0
2022-03-30 14:00:00,136.33,136.49,136.15,136.29,16146.0,124.2485,124.3943,124.0845,124.2121,16146.0
2022-03-30 14:10:00,136.35,136.79,136.26,136.73,32177.0,124.2667,124.6678,124.1847,124.6131,32177.0
2022-03-30 14:20:00,136.73,136.89,136.62,136.87,12838.0,124.6131,124.7589,124.5128,124.7407,12838.0
2022-03-30 14:30:00,136.84,137.02,136.74,137.02,24161.0,124.7133,124.8774,124.6222,124.8774,24161.0
2022-03-30 14:40:00,137.01,137.01,136.71,136.77,11896.0,124.8683,124.8683,124.5948,124.6495,11896.0
2022-03-30 14:50:00,136.77,136.77,136.42,136.43,24934.0,124.6495,124.6495,124.3305,124.3397,24934.0
2022-03-30 15:00:00,136.49,136.99,136.43,136.89,18063.0,124.3943,124.85,124.3397,124.7589,18063.0
2022-03-30 15:10:00,136.89,137.11,136.68,137.05,30179.0,124.7589,124.9594,124.5675,124.9047,30179.0
2022-03-30 15:20:00,137.02,137.02,136.76,136.93,28939.0,124.8774,124.8774,124.6404,124.7953,28939.0
2022-03-30 15:30:00,136.94,137.09,136.65,136.75,42683.0,124.8045,124.9412,124.5402,124.6313,42683.0
2022-03-30 15:40:00,136.75,136.86,136.62,136.63,53144.0,124.6313,124.7315,124.5128,124.5219,53144.0
2022-03-30 15:50:00,136.61,136.89,136.39,136.88,187167.0,124.5037,124.7589,124.3032,124.7498,187167.0
2022-03-31 09:30:00,137.91,139.95,137.35,139.61,80241.0,125.6885,127.5477,125.1781,127.2378,80241.0
2022-03-31 09:40:00,139.84,140.67,139.57,139.89,66477.0,127.4475,128.2039,127.2014,127.493,66477.0
2022-03-31 09:50:00,139.93,140.28,139.46,139.59,42114.0,127.5295,127.8485,127.1011,127.2196,42114.0
2022-03-31 10:00:00,139.6,139.68,137.93,138.14,61673.0,127.2287,127.3016,125.7067,125.8981,61673.0
2022-03-31 10:10:00,138.18,138.73,137.85,137.87,49961.0,125.9346,126.4358,125.6338,125.652,49961.0
2022-03-31 10:20:00,137.81,137.89,136.57,137.27,60731.0,125.5974,125.6703,124.4672,125.1052,60731.0
2022-03-31 10:30:00,137.28,137.46,137.05,137.37,25137.0,125.1143,125.2784,124.9047,125.1964,25137.0
2022-03-31 10:40:00,137.37,137.99,137.32,137.57,32576.0,125.1964,125.7614,125.1508,125.3786,32576.0
2022-03-31 10:50:00,137.54,138.08,137.47,137.83,23138.0,125.3513,125.8434,125.2875,125.6156,23138.0
2022-03-31 11:00:00,137.83,137.99,137.69,137.9,17198.0,125.6156,125.7614,125.488,125.6794,17198.0
2022-03-31 11:10:00,137.92,138.17,137.82,138.12,21709.0,125.6976,125.9255,125.6065,125.8799,21709.0
2022-03-31 11:20:00,138.08,138.27,137.98,138.03,28951.0,125.8434,126.0166,125.7523,125.7979,28951.0
2022-03-31 11:30:00,138.02,138.44,138.02,138.34,22272.0,125.7887,126.1715,125.7887,126.0804,22272.0
2022-03-31 11:40:00,138.33,138.78,138.33,138.52,23035.0,126.0713,126.4814,126.0713,126.2444,23035.0
2022-03-31 11:50:00,138.52,138.55,137.97,138.08,17909.0,126.2444,126.2718,125.7432,125.8434,17909.0
2022-03-31 12:00:00,138.05,138.26,137.81,138.13,60794.0,125.8161,126.0075,125.5974,125.889,60794.0
2022-03-31 12:10:00,138.13,138.14,137.9,138.12,14441.0,125.889,125.8981,125.6794,125.8799,14441.0
2022-03-31 12:20:00,138.13,138.54,138.06,138.46,20096.0,125.889,126.2627,125.8252,126.1898,20096.0
2022-03-31 12:30:00,138.45,138.78,138.37,138.78,14543.0,126.1806,126.4814,126.1077,126.4814,14543.0
2022-03-31 12:40:00,138.77,138.84,138.41,138.6,18040.0,126.4723,126.5361,126.1442,126.3174,18040.0
2022-03-31 12:50:00,138.59,138.9,138.55,138.83,15604.0,126.3082,126.5908,126.2718,126.527,15604.0
2022-03-31 13:00:00,138.82,138.82,138.23,138.27,18962.0,126.5179,126.5179,125.9801,126.0166,18962.0
2022-03-31 13:10:00,138.28,138.39,138.12,138.25,18350.0,126.0257,126.126,125.8799,125.9984,18350.0
2022-03-31 13:20:00,138.19,138.57,138.17,138.56,14960.0,125.9437,126.29,125.9255,126.2809,14960.0
2022-03-31 13:30:00,138.54,138.79,138.54,138.71,14716.0,126.2627,126.4905,126.2627,126.4176,14716.0
2022-03-31 13:40:00,138.68,138.75,138.46,138.57,13324.0,126.3903,126.4541,126.1898,126.29,13324.0
2022-03-31 13:50:00,138.58,138.89,138.45,138.46,18907.0,126.2991,126.5817,126.1806,126.1898,18907.0
2022-03-31 14:00:00,138.44,138.47,138.16,138.39,20646.0,126.1715,126.1989,125.9163,126.126,20646.0
2022-03-31 14:10:00,138.37,138.37,137.97,138.03,14941.0,126.1077,126.1077,125.7432,125.7979,14941.0
2022-03-31 14:20:00,138.05,138.22,138.03,138.15,21157.0,125.8161,125.971,125.7979,125.9072,21157.0
2022-03-31 14:30:00,138.18,138.28,137.95,137.95,21324.0,125.9346,126.0257,125.725,125.725,21324.0
2022-03-31 14:40:00,137.96,138.12,137.81,138.1,30498.0,125.7341,125.8799,125.5974,125.8617,30498.0
2022-03-31 14:50:00,138.09,138.27,138.05,138.27,24132.0,125.8525,126.0166,125.8161,126.0166,24132.0
2022-03-31 15:00:00,138.29,138.55,138.22,138.37,27154.0,126.0348,126.2718,125.971,126.1077,27154.0
2022-03-31 15:10:00,138.39,138.42,138.1,138.1,22849.0,126.126,126.1533,125.8617,125.8617,22849.0
2022-03-31 15:20:00,138.08,138.16,137.89,138.16,36261.0,125.8434,125.9163,125.6703,125.9163,36261.0
2022-03-31 15:30:00,138.12,138.13,137.73,137.81,46972.0,125.8799,125.889,125.5244,125.5974,46972.0
2022-03-31 15:40:00,137.79,137.81,137.45,137.47,72172.0,125.5791,125.5974,125.2693,125.2875,72172.0
2022-03-31 15:50:00,137.47,137.55,136.41,136.43,378125.0,125.2875,125.3604,124.3214,124.3397,378125.0
2022-04-01 09:30:00,136.77,136.95,135.73,136.16,55957.0,124.6495,124.8136,123.7017,124.0936,55957.0
2022-04-01 09:40:00,136.17,137.23,136.09,137.19,36632.0,124.1027,125.0688,124.0298,125.0323,36632.0
2022-04-01 09:50:00,137.11,137.13,136.6,136.8,19010.0,124.9594,124.9776,124.4946,124.6769,19010.0
2022-04-01 10:00:00,136.79,136.82,136.29,136.61,20500.0,124.6678,124.6951,124.2121,124.5037,20500.0
2022-04-01 10:10:00,136.65,136.78,136.16,136.21,24535.0,124.5402,124.6586,124.0936,124.1392,24535.0
2022-04-01 10:20:00,136.25,136.26,135.87,135.87,17087.0,124.1756,124.1847,123.8293,123.8293,17087.0
2022-04-01 10:30:00,135.85,135.98,135.75,135.79,14840.0,123.8111,123.9295,123.7199,123.7564,14840.0
2022-04-01 10:40:00,135.8,136.12,135.74,136.12,23148.0,123.7655,124.0571,123.7108,124.0571,23148.0
2022-04-01 10:50:00,136.13,136.38,136.08,136.12,33896.0,124.0662,124.2941,124.0207,124.0571,33896.0
2022-04-01 11:00:00,136.09,136.15,135.53,135.78,70105.0,124.0298,124.0845,123.5194,123.7473,70105.0
2022-04-01 11:10:00,135.77,135.77,135.35,135.62,68047.0,123.7381,123.7381,123.3554,123.6014,68047.0
2022-04-01 11:20:00,135.62,136.15,135.58,136.02,56596.0,123.6014,124.0845,123.565,123.966,56596.0
2022-04-01 11:30:00,136.06,136.1,135.82,135.82,26119.0,124.0024,124.0389,123.7837,123.7837,26119.0
2022-04-01 11:40:00,135.86,135.9,135.58,135.81,18255.0,123.8202,123.8566,123.565,123.7746,18255.0
2022-04-01 11:50:00,135.83,136.13,135.69,136.09,25136.0,123.7928,124.0662,123.6652,124.0298,25136.0
2022-04-01 12:00:00,136.06,136.06,135.43,135.77,14944.0,124.0024,124.0024,123.4283,123.7381,14944.0
2022-04-01 12:10:00,135.79,136.1,135.76,136.01,20537.0,123.7564,124.0389,123.729,123.9569,20537.0
2022-04-01 12:20:00,135.96,136.06,135.85,136.01,24626.0,123.9113,124.0024,123.8111,123.9569,24626.0
2022-04-01 12:30:00,136.03,136.2,135.76,136.17,60983.0,123.9751,124.13,123.729,124.1027,60983.0
2022-04-01 12:40:00,136.13,136.67,136.06,136.66,35839.0,124.0662,124.5584,124.0024,124.5493,35839.0
2022-04-01 12:50:00,136.65,136.88,136.46,136.77,17616.0,124.5402,124.7498,124.367,124.6495,17616.0
2022-04-01 13:00:00,136.78,137.01,136.7,136.86,16263.0,124.6586,124.8683,124.5857,124.7315,16263.0
2022-04-01 13:10:00,136.83,137.0,136.65,137.0,17985.0,124.7042,124.8591,124.5402,124.8591,17985.0
2022-04-01 13:20:00,136.96,137.4,136.92,137.26,20561.0,124.8227,125.2237,124.7862,125.0961,20561.0
2022-04-01 13:30:00,137.24,137.54,137.21,137.49,11679.0,125.0779,125.3513,125.0505,125.3057,11679.0
2022-04-01 13:40:00,137.42,137.48,137.18,137.46,13229.0,125.2419,125.2966,125.0232,125.2784,13229.0
2022-04-01 13:50:00,137.46,137.67,137.43,137.64,33109.0,125.2784,125.4698,125.251,125.4424,33109.0
2022-04-01 14:00:00,137.68,138.02,137.67,137.9,18632.0,125.4789,125.7887,125.4698,125.6794,18632.0
2022-04-01 14:10:00,137.87,138.07,137.82,137.96,23562.0,125.652,125.8343,125.6065,125.7341,23562.0
2022-04-01 14:20:00,137.95,138.22,137.88,138.22,21696.0,125.725,125.971,125.6612,125.971,21696.0
2022-04-01 14:30:00,138.25,138.34,138.16,138.29,23116.0,125.9984,126.0804,125.9163,126.0348,23116.0
2022-04-01 14:40:00,138.34,138.52,138.27,138.3,16503.0,126.0804,126.2444,126.0166,126.0439,16503.0
2022-04-01 14:50:00,138.3,138.33,138.18,138.21,21674.0,126.0439,126.0713,125.9346,125.9619,21674.0
2022-04-01 15:00:00,138.2,138.45,138.2,138.23,15146.0,125.9528,126.1806,125.9528,125.9801,15146.0
2022-04-01 15:10:00,138.25,138.37,137.96,138.21,35241.0,125.9984,126.1077,125.7341,125.9619,35241.0
2022-04-01 15:20:00,138.07,138.31,138.0,138.3,34795.0,125.8343,126.053,125.7705,126.0439,34795.0
2022-04-01 15:30:00,138.31,138.31,138.04,138.08,29431.0,126.053,126.053,125.807,125.8434,29431.0
2022-04-01 15:40:00,138.11,138.29,137.85,138.04,54334.0,125.8708,126.0348,125.6338,125.807,54334.0
2022-04-01 15:50:00,138.11,138.92,138.1,138.79,150624.0,125.8708,126.609,125.8617,126.4905,150624.0
2022-04-04 09:30:00,139.34,139.61,137.9,138.19,78853.0,126.9918,127.2378,125.6794,125.9437,78853.0
2022-04-04 09:40:00,138.2,138.85,137.96,138.12,60184.0,125.9528,126.5452,125.7341,125.8799,60184.0
2022-04-04 09:50:00,138.16,138.69,138.14,138.27,67856.0,125.9163,126.3994,125.8981,126.0166,67856.0
2022-04-04 10:00:00,138.33,138.41,137.7,137.78,48305.0,126.0713,126.1442,125.4971,125.57,48305.0
2022-04-04 10:10:00,137.75,137.75,137.2,137.31,57771.0,125.5427,125.5427,125.0414,125.1417,57771.0
2022-04-04 10:20:00,137.36,138.46,137.36,138.35,75386.0,125.1872,126.1898,125.1872,126.0895,75386.0
2022-04-04 10:30:00,138.4,138.62,137.98,138.13,43182.0,126.1351,126.3356,125.7523,125.889,43182.0
2022-04-04 10:40:00,138.14,138.17,137.76,138.0,45548.0,125.8981,125.9255,125.5518,125.7705,45548.0
2022-04-04 10:50:00,138.0,138.05,137.61,137.77,34275.0,125.7705,125.8161,125.4151,125.5609,34275.0
2022-04-04 11:00:00,137.77,138.29,137.75,138.23,23577.0,125.5609,126.0348,125.5427,125.9801,23577.0
2022-04-04 11:10:00,138.22,138.47,138.12,138.23,30503.0,125.971,126.1989,125.8799,125.9801,30503.0
2022-04-04 11:20:00,138.2,138.35,138.05,138.24,25544.0,125.9528,126.0895,125.8161,125.9893,25544.0
2022-04-04 11:30:00,138.29,138.83,138.27,138.83,28268.0,126.0348,126.527,126.0166,126.527,28268.0
2022-04-04 11:40:00,138.79,138.79,138.57,138.62,15251.0,126.4905,126.4905,126.29,126.3356,15251.0
2022-04-04 11:50:00,138.62,138.81,138.38,138.77,24866.0,126.3356,126.5087,126.1168,126.4723,24866.0
2022-04-04 12:00:00,138.78,138.89,138.41,138.67,22223.0,126.4814,126.5817,126.1442,126.3811,22223.0
2022-04-04 12:10:00,138.65,138.75,138.47,138.58,25089.0,126.3629,126.4541,126.1989,126.2991,25089.0
2022-04-04 12:20:00,138.6,138.63,138.28,138.38,27293.0,126.3174,126.3447,126.0257,126.1168,27293.0
2022-04-04 12:30:00,138.38,138.54,138.35,138.35,18939.0,126.1168,126.2627,126.0895,126.0895,18939.0
2022-04-04 12:40:00,138.35,138.39,138.23,138.25,16880.0,126.0895,126.126,125.9801,125.9984,16880.0
2022-04-04 12:50:00,138.26,138.35,138.19,138.25,14627.0,126.0075,126.0895,125.9437,125.9984,14627.0
2022-04-04 13:00:00,138.25,138.46,138.21,138.43,11238.0,125.9984,126.1898,125.9619,126.1624,11238.0
2022-04-04 13:10:00,138.43,138.51,138.33,138.48,19965.0,126.1624,126.2353,126.0713,126.208,19965.0
2022-04-04 13:20:00,138.52,138.52,138.32,138.44,14433.0,126.2444,126.2444,126.0622,126.1715,14433.0
2022-04-04 13:30:00,138.37,138.57,138.35,138.52,17621.0,126.1077,126.29,126.0895,126.2444,17621.0
2022-04-04 13:40:00,138.52,138.7,138.49,138.54,13507.0,126.2444,126.4085,126.2171,126.2627,13507.0
2022-04-04 13:50:00,138.58,138.77,138.5,138.71,36199.0,126.2991,126.4723,126.2262,126.4176,36199.0
2022-04-04 14:00:00,138.69,138.72,138.46,138.57,37022.0,126.3994,126.4267,126.1898,126.29,37022.0
2022-04-04 14:10:00,138.59,138.71,138.31,138.36,26266.0,126.3082,126.4176,126.053,126.0986,26266.0
2022-04-04 14:20:00,138.35,138.88,138.35,138.88,22116.0,126.0895,126.5725,126.0895,126.5725,22116.0
2022-04-04 14:30:00,138.89,138.98,138.77,138.87,20411.0,126.5817,126.6637,126.4723,126.5634,20411.0
2022-04-04 14:40:00,138.83,139.04,138.75,138.95,37139.0,126.527,126.7184,126.4541,126.6363,37139.0
2022-04-04 14:50:00,138.92,139.02,138.83,138.84,22537.0,126.609,126.7001,126.527,126.5361,22537.0
2022-04-04 15:00:00,138.85,138.92,138.75,138.8,19939.0,126.5452,126.609,126.4541,126.4996,19939.0
2022-04-04 15:10:00,138.82,138.95,138.78,138.95,24824.0,126.5179,126.6363,126.4814,126.6363,24824.0
2022-04-04 15:20:00,138.95,139.13,138.95,138.97,22587.0,126.6363,126.8004,126.6363,126.6546,22587.0
2022-04-04 15:30:00,138.98,139.16,138.96,139.16,32741.0,126.6637,126.8277,126.6454,126.8277,32741.0
2022-04-04 15:40:00,139.15,139.27,139.01,139.27,60798.0,126.8186,126.928,126.691,126.928,60798.0
2022-04-04 15:50:00,139.29,139.5,139.06,139.32,168161.0,126.9462,127.1376,126.7366,126.9735,168161.0
2022-04-05 09:30:00,139.56,141.43,139.56,141.33,120636.0,127.1923,128.8966,127.1923,128.8054,120636.0
2022-04-05 09:40:00,141.37,141.73,141.15,141.33,58584.0,128.8419,129.17,128.6414,128.8054,58584.0
2022-04-05 09:50:00,141.3,141.36,140.88,141.22,44133.0,128.7781,128.8328,128.3953,128.7052,44133.0
2022-04-05 10:00:00,141.22,141.84,140.56,140.71,97706.0,128.7052,129.2702,128.1037,128.2404,97706.0
2022-04-05 10:10:00,140.64,140.75,140.51,140.51,33101.0,128.1766,128.2768,128.0581,128.0581,33101.0
2022-04-05 10:20:00,140.5,140.95,140.47,140.92,55644.0,128.049,128.4591,128.0216,128.4318,55644.0
2022-04-05 10:30:00,140.86,141.09,140.79,140.84,22184.0,128.3771,128.5867,128.3133,128.3588,22184.0
2022-04-05 10:40:00,140.83,141.13,140.81,140.97,26619.0,128.3497,128.6231,128.3315,128.4773,26619.0
2022-04-05 10:50:00,140.96,141.06,140.83,140.88,47082.0,128.4682,128.5593,128.3497,128.3953,47082.0
2022-04-05 11:00:00,140.86,140.94,140.53,140.53,46545.0,128.3771,128.45,128.0763,128.0763,46545.0
2022-04-05 11:10:00,140.57,141.13,140.5,140.87,35600.0,128.1128,128.6231,128.049,128.3862,35600.0
2022-04-05 11:20:00,140.87,141.37,140.86,141.14,16684.0,128.3862,128.8419,128.3771,128.6323,16684.0
2022-04-05 11:30:00,141.17,141.61,141.0,141.29,23597.0,128.6596,129.0606,128.5047,128.769,23597.0
2022-04-05 11:40:00,141.27,141.46,140.97,141.04,13834.0,128.7507,128.9239,128.4773,128.5411,13834.0
2022-04-05 11:50:00,141.04,141.3,141.0,141.24,19221.0,128.5411,128.7781,128.5047,128.7234,19221.0
2022-04-05 12:00:00,141.23,141.34,141.05,141.32,12755.0,128.7143,128.8145,128.5502,128.7963,12755.0
2022-04-05 12:10:00,141.33,141.39,141.23,141.39,17826.0,128.8054,128.8601,128.7143,128.8601,17826.0
2022-04-05 12:20:00,141.46,141.78,141.31,141.67,17203.0,128.9239,129.2155,128.7872,129.1153,17203.0
2022-04-05 12:30:00,141.65,141.67,141.27,141.47,22470.0,129.0971,129.1153,128.7507,128.933,22470.0
2022-04-05 12:40:00,141.47,141.71,141.25,141.67,58937.0,128.933,129.1517,128.7325,129.1153,58937.0
2022-04-05 12:50:00,141.63,141.69,141.46,141.58,30351.0,129.0788,129.1335,128.9239,129.0333,30351.0
2022-04-05 13:00:00,141.58,141.92,141.53,141.87,42067.0,129.0333,129.3431,128.9877,129.2976,42067.0
2022-04-05 13:10:00,141.88,141.91,141.47,141.72,41618.0,129.3067,129.334,128.933,129.1609,41618.0
2022-04-05 13:20:00,141.75,141.8,141.49,141.56,26831.0,129.1882,129.2338,128.9512,129.015,26831.0
2022-04-05 13:30:00,141.6,141.61,141.11,141.18,42798.0,129.0515,129.0606,128.6049,128.6687,42798.0
2022-04-05 13:40:00,141.18,141.62,141.18,141.4,21215.0,128.6687,129.0697,128.6687,128.8692,21215.0
2022-04-05 13:50:00,141.36,141.4,140.93,140.95,126083.0,128.8328,128.8692,128.4409,128.4591,126083.0
2022-04-05 14:00:00,140.93,141.02,140.77,140.78,20071.0,128.4409,128.5229,128.295,128.3042,20071.0
2022-04-05 14:10:00,140.8,141.08,140.8,141.04,21360.0,128.3224,128.5776,128.3224,128.5411,21360.0
2022-04-05 14:20:00,141.04,141.25,141.01,141.01,18423.0,128.5411,128.7325,128.5138,128.5138,18423.0
2022-04-05 14:30:00,141.03,141.05,140.61,140.66,17227.0,128.532,128.5502,128.1492,128.1948,17227.0
2022-04-05 14:40:00,140.64,140.7,140.51,140.56,14026.0,128.1766,128.2312,128.0581,128.1037,14026.0
2022-04-05 14:50:00,140.61,140.71,140.05,140.09,47702.0,128.1492,128.2404,127.6389,127.6753,47702.0
2022-04-05 15:00:00,140.12,140.44,139.92,140.0,32840.0,127.7026,127.9943,127.5204,127.5933,32840.0
2022-04-05 15:10:00,140.02,140.04,139.38,139.43,42810.0,127.6115,127.6297,127.0282,127.0738,42810.0
2022-04-05 15:20:00,139.42,139.74,139.42,139.59,52599.0,127.0647,127.3563,127.0647,127.2196,52599.0
2022-04-05 15:30:00,139.57,139.57,139.11,139.19,73715.0,127.2014,127.2014,126.7822,126.8551,73715.0
2022-04-05 15:40:00,139.19,139.21,138.59,138.64,76798.0,126.8551,126.8733,126.3082,126.3538,76798.0
2022-04-05 15:50:00,138.61,139.29,138.52,139.24,167389.0,126.3265,126.9462,126.2444,126.9006,167389.0
2022-04-06 09:30:00,138.95,139.17,138.13,138.6,64956.0,126.6363,126.8368,125.889,126.3174,64956.0
2022-04-06 09:40:00,138.6,139.95,138.6,139.16,46999.0,126.3174,127.5477,126.3174,126.8277,46999.0
2022-04-06 09:50:00,139.24,139.86,139.13,139.39,23757.0,126.9006,127.4657,126.8004,127.0373,23757.0
2022-04-06 10:00:00,139.32,139.67,138.95,139.0,30856.0,126.9735,127.2925,126.6363,126.6819,30856.0
2022-04-06 10:10:00,138.99,139.74,138.98,139.57,21890.0,126.6728,127.3563,126.6637,127.2014,21890.0
2022-04-06 10:20:00,139.56,139.98,139.54,139.64,28514.0,127.1923,127.5751,127.174,127.2652,28514.0
2022-04-06 10:30:00,139.56,139.7,139.21,139.65,22728.0,127.1923,127.3199,126.8733,127.2743,22728.0
2022-04-06 10:40:00,139.62,139.71,139.27,139.43,18613.0,127.247,127.329,126.928,127.0738,18613.0
2022-04-06 10:50:00,139.46,139.51,139.18,139.39,32842.0,127.1011,127.1467,126.846,127.0373,32842.0
2022-04-06 11:00:00,139.39,139.65,139.26,139.63,33234.0,127.0373,127.2743,126.9189,127.2561,33234.0
2022-04-06 11:10:00,139.69,139.85,139.6,139.76,28487.0,127.3108,127.4566,127.2287,127.3746,28487.0
2022-04-06 11:20:00,139.78,140.34,139.75,140.31,20093.0,127.3928,127.9032,127.3654,127.8758,20093.0
2022-04-06 11:30:00,140.33,140.63,140.16,140.58,87385.0,127.894,128.1675,127.7391,128.1219,87385.0
2022-04-06 11:40:00,140.6,141.01,140.58,140.99,20729.0,128.1401,128.5138,128.1219,128.4955,20729.0
2022-04-06 11:50:00,141.01,141.08,140.67,140.72,21569.0,128.5138,128.5776,128.2039,128.2495,21569.0
2022-04-06 12:00:00,140.77,140.77,140.46,140.49,15268.0,128.295,128.295,128.0125,128.0399,15268.0
2022-04-06 12:10:00,140.52,140.54,140.27,140.5,14550.0,128.0672,128.0854,127.8394,128.049,14550.0
2022-04-06 12:20:00,140.46,140.59,140.39,140.53,16143.0,128.0125,128.131,127.9487,128.0763,16143.0
2022-04-06 12:30:00,140.54,140.78,140.44,140.74,80455.0,128.0854,128.3042,127.9943,128.2677,80455.0
2022-04-06 12:40:00,140.75,141.09,140.7,140.86,13289.0,128.2768,128.5867,128.2312,128.3771,13289.0
2022-04-06 12:50:00,140.86,141.11,140.69,141.11,15215.0,128.3771,128.6049,128.2221,128.6049,15215.0
2022-04-06 13:00:00,141.15,141.29,140.96,141.28,17007.0,128.6414,128.769,128.4682,128.7599,17007.0
2022-04-06 13:10:00,141.28,141.32,140.33,140.36,24688.0,128.7599,128.7963,127.894,127.9214,24688.0
2022-04-06 13:20:00,140.36,140.9,140.26,140.59,27667.0,127.9214,128.4135,127.8302,128.131,27667.0
2022-04-06 13:30:00,140.62,141.21,140.56,141.13,18620.0,128.1583,128.6961,128.1037,128.6231,18620.0
2022-04-06 13:40:00,141.13,141.16,140.89,140.92,30196.0,128.6231,128.6505,128.4044,128.4318,30196.0
2022-04-06 13:50:00,140.92,141.09,140.81,140.81,38552.0,128.4318,128.5867,128.3315,128.3315,38552.0
2022-04-06 14:00:00,140.81,141.16,140.06,140.13,58041.0,128.3315,128.6505,127.648,127.7118,58041.0
2022-04-06 14:10:00,140.13,140.26,139.79,140.09,27000.0,127.7118,127.8302,127.4019,127.6753,27000.0
2022-04-06 14:20:00,140.15,140.7,140.13,140.34,24575.0,127.73,128.2312,127.7118,127.9032,24575.0
2022-04-06 14:30:00,140.39,140.89,140.33,140.62,27500.0,127.9487,128.4044,127.894,128.1583,27500.0
2022-04-06 14:40:00,140.6,141.04,140.5,140.78,45810.0,128.1401,128.5411,128.049,128.3042,45810.0
2022-04-06 14:50:00,140.93,141.85,140.79,141.72,33385.0,128.4409,129.2793,128.3133,129.1609,33385.0
2022-04-06 15:00:00,141.76,141.92,141.39,141.4,27112.0,129.1973,129.3431,128.8601,128.8692,27112.0
2022-04-06 15:10:00,141.42,141.54,141.22,141.44,26268.0,128.8874,128.9968,128.7052,128.9057,26268.0
2022-04-06 15:20:00,141.37,141.37,140.87,140.94,32002.0,128.8419,128.8419,128.3862,128.45,32002.0
2022-04-06 15:30:00,140.93,141.29,140.68,141.29,31368.0,128.4409,128.769,128.213,128.769,31368.0
2022-04-06 15:40:00,141.29,141.79,141.27,141.68,59189.0,128.769,129.2247,128.7507,129.1244,59189.0
2022-04-06 15:50:00,141.69,141.85,141.18,141.19,207568.0,129.1335,129.2793,128.6687,128.6778,207568.0
2022-04-07 09:30:00,140.37,141.31,139.86,140.13,94450.0,127.9305,128.7872,127.4657,127.7118,94450.0
2022-04-07 09:40:00,140.23,141.59,140.2,140.43,89883.0,127.8029,129.0424,127.7756,127.9852,89883.0
2022-04-07 09:50:00,140.34,140.98,140.24,140.45,44437.0,127.9032,128.4864,127.812,128.0034,44437.0
2022-04-07 10:00:00,140.46,140.9,140.06,140.2,36113.0,128.0125,128.4135,127.648,127.7756,36113.0
2022-04-07 10:10:00,140.11,140.46,140.0,140.16,29742.0,127.6935,128.0125,127.5933,127.7391,29742.0
2022-04-07 10:20:00,140.13,140.34,139.94,139.94,33301.0,127.7118,127.9032,127.5386,127.5386,33301.0
2022-04-07 10:30:00,139.88,140.3,139.88,139.99,30958.0,127.4839,127.8667,127.4839,127.5842,30958.0
2022-04-07 10:40:00,139.98,140.25,139.68,140.19,82141.0,127.5751,127.8211,127.3016,127.7664,82141.0
2022-04-07 10:50:00,140.22,140.29,139.95,140.24,18458.0,127.7938,127.8576,127.5477,127.812,18458.0
2022-04-07 11:00:00,140.33,140.46,140.02,140.15,70018.0,127.894,128.0125,127.6115,127.73,70018.0
2022-04-07 11:10:00,140.15,140.24,139.94,140.05,21857.0,127.73,127.812,127.5386,127.6389,21857.0
2022-04-07 11:20:00,140.03,140.19,139.78,139.95,29790.0,127.6206,127.7664,127.3928,127.5477,29790.0
2022-04-07 11:30:00,139.95,140.0,139.82,139.85,18117.0,127.5477,127.5933,127.4292,127.4566,18117.0
2022-04-07 11:40:00,139.87,140.0,139.68,139.8,33207.0,127.4748,127.5933,127.3016,127.411,33207.0
2022-04-07 11:50:00,139.78,139.81,139.46,139.59,30747.0,127.3928,127.4201,127.1011,127.2196,30747.0
2022-04-07 12:00:00,139.58,139.9,139.56,139.76,56442.0,127.2105,127.5021,127.1923,127.3746,56442.0
2022-04-07 12:10:00,139.72,139.87,139.5,139.58,55418.0,127.3381,127.4748,127.1376,127.2105,55418.0
2022-04-07 12:20:00,139.56,139.64,139.3,139.38,15324.0,127.1923,127.2652,126.9553,127.0282,15324.0
2022-04-07 12:30:00,139.39,139.71,139.38,139.58,35174.0,127.0373,127.329,127.0282,127.2105,35174.0
2022-04-07 12:40:00,139.57,139.94,139.38,139.38,43095.0,127.2014,127.5386,127.0282,127.0282,43095.0
2022-04-07 12:50:00,139.39,139.62,139.38,139.55,20107.0,127.0373,127.247,127.0282,127.1832,20107.0
2022-04-07 13:00:00,139.58,139.87,139.54,139.81,39557.0,127.2105,127.4748,127.174,127.4201,39557.0
2022-04-07 13:10:00,139.83,140.09,139.71,139.96,170792.0,127.4383,127.6753,127.329,127.5568,170792.0
2022-04-07 13:20:00,139.95,140.07,139.83,139.89,147916.0,127.5477,127.6571,127.4383,127.493,147916.0
2022-04-07 13:30:00,139.89,139.89,139.65,139.67,42212.0,127.493,127.493,127.2743,127.2925,42212.0
2022-04-07 13:40:00,139.65,139.88,139.62,139.71,56017.0,127.2743,127.4839,127.247,127.329,56017.0
2022-04-07 13:50:00,139.69,140.0,139.69,139.97,55561.0,127.3108,127.5933,127.3108,127.5659,55561.0
2022-04-07 14:00:00,139.95,140.04,139.75,139.89,118672.0,127.5477,127.6297,127.3654,127.493,118672.0
2022-04-07 14:10:00,139.87,139.95,139.72,139.87,66457.0,127.4748,127.5477,127.3381,127.4748,66457.0
2022-04-07 14:20:00,139.87,140.44,139.87,140.18,37810.0,127.4748,127.9943,127.4748,127.7573,37810.0
2022-04-07 14:30:00,140.14,140.17,139.95,139.97,18289.0,127.7209,127.7482,127.5477,127.5659,18289.0
2022-04-07 14:40:00,139.98,140.15,139.84,139.92,88753.0,127.5751,127.73,127.4475,127.5204,88753.0
2022-04-07 14:50:00,139.93,140.5,139.87,140.46,55896.0,127.5295,128.049,127.4748,128.0125,55896.0
2022-04-07 15:00:00,140.47,140.56,140.25,140.32,58618.0,128.0216,128.1037,127.8211,127.8849,58618.0
2022-04-07 15:10:00,140.29,140.43,140.23,140.34,34633.0,127.8576,127.9852,127.8029,127.9032,34633.0
2022-04-07 15:20:00,140.32,140.58,140.04,140.08,72482.0,127.8849,128.1219,127.6297,127.6662,72482.0
2022-04-07 15:30:00,140.08,140.54,140.07,140.53,30281.0,127.6662,128.0854,127.6571,128.0763,30281.0
2022-04-07 15:40:00,140.53,140.73,140.32,140.34,39554.0,128.0763,128.2586,127.8849,127.9032,39554.0
2022-04-07 15:50:00,140.34,140.35,139.76,139.78,218007.0,127.9032,127.9123,127.3746,127.3928,218007.0
2022-04-08 09:30:00,139.02,140.38,138.4,140.07,91243.0,126.7001,127.9396,126.1351,127.6571,91243.0
2022-04-08 09:40:00,139.92,140.0,139.19,139.55,21565.0,127.5204,127.5933,126.8551,127.1832,21565.0
2022-04-08 09:50:00,139.48,139.55,138.89,139.15,38760.0,127.1194,127.1832,126.5817,126.8186,38760.0
2022-04-08 10:00:00,139.14,140.26,139.13,140.13,22342.0,126.8095,127.8302,126.8004,127.7118,22342.0
2022-04-08 10:10:00,140.08,140.23,139.59,140.02,36167.0,127.6662,127.8029,127.2196,127.6115,36167.0
2022-04-08 10:20:00,139.97,140.0,139.39,139.58,27452.0,127.5659,127.5933,127.0373,127.2105,27452.0
2022-04-08 10:30:00,139.64,140.33,139.55,140.18,32522.0,127.2652,127.894,127.1832,127.7573,32522.0
2022-04-08 10:40:00,140.19,140.76,140.19,140.68,19025.0,127.7664,128.2859,127.7664,128.213,19025.0
2022-04-08 10:50:00,140.67,140.76,140.12,140.3,44174.0,128.2039,128.2859,127.7026,127.8667,44174.0
2022-04-08 11:00:00,140.28,140.43,140.16,140.38,102758.0,127.8485,127.9852,127.7391,127.9396,102758.0
2022-04-08 11:10:00,140.4,140.69,140.35,140.64,86052.0,127.9578,128.2221,127.9123,128.1766,86052.0
2022-04-08 11:20:00,140.64,140.64,140.44,140.57,26954.0,128.1766,128.1766,127.9943,128.1128,26954.0
2022-04-08 11:30:00,140.58,140.66,140.0,140.05,44967.0,128.1219,128.1948,127.5933,127.6389,44967.0
2022-04-08 11:40:00,140.05,140.33,140.05,140.12,28833.0,127.6389,127.894,127.6389,127.7026,28833.0
2022-04-08 11:50:00,140.04,140.37,140.0,140.2,34595.0,127.6297,127.9305,127.5933,127.7756,34595.0
2022-04-08 12:00:00,140.22,140.89,140.15,140.8,18909.0,127.7938,128.4044,127.73,128.3224,18909.0
2022-04-08 12:10:00,140.84,140.9,140.44,140.53,55961.0,128.3588,128.4135,127.9943,128.0763,55961.0
2022-04-08 12:20:00,140.51,140.65,140.33,140.38,78162.0,128.0581,128.1857,127.894,127.9396,78162.0
2022-04-08 12:30:00,140.38,140.42,140.12,140.36,91760.0,127.9396,127.9761,127.7026,127.9214,91760.0
2022-04-08 12:40:00,140.32,140.43,140.05,140.05,99284.0,127.8849,127.9852,127.6389,127.6389,99284.0
2022-04-08 12:50:00,140.05,140.72,140.01,140.63,70157.0,127.6389,128.2495,127.6024,128.1675,70157.0
2022-04-08 13:00:00,140.64,140.65,140.4,140.61,6933.0,128.1766,128.1857,127.9578,128.1492,6933.0
2022-04-08 13:10:00,140.59,140.59,140.35,140.43,8219.0,128.131,128.131,127.9123,127.9852,8219.0
2022-04-08 13:20:00,140.41,140.45,140.21,140.25,25195.0,127.9669,128.0034,127.7847,127.8211,25195.0
2022-04-08 13:30:00,140.25,140.26,139.96,140.0,59007.0,127.8211,127.8302,127.5568,127.5933,59007.0
2022-04-08 13:40:00,139.99,140.09,139.89,140.01,38513.0,127.5842,127.6753,127.493,127.6024,38513.0
2022-04-08 13:50:00,140.0,140.11,139.91,139.93,84235.0,127.5933,127.6935,127.5113,127.5295,84235.0
2022-04-08 14:00:00,139.91,140.16,139.74,139.95,40629.0,127.5113,127.7391,127.3563,127.5477,40629.0
2022-04-08 14:10:00,139.95,140.29,139.93,140.14,8623.0,127.5477,127.8576,127.5295,127.7209,8623.0
2022-04-08 14:20:00,140.16,140.31,139.74,139.84,12869.0,127.7391,127.8758,127.3563,127.4475,12869.0
2022-04-08 14:30:00,139.81,139.87,139.71,139.87,12017.0,127.4201,127.4748,127.329,127.4748,12017.0
2022-04-08 14:40:00,139.85,139.97,139.82,139.93,8730.0,127.4566,127.5659,127.4292,127.5295,8730.0
2022-04-08 14:50:00,139.93,140.11,139.91,139.98,8641.0,127.5295,127.6935,127.5113,127.5751,8641.0
2022-04-08 15:00:00,139.99,140.09,139.83,139.87,13079.0,127.5842,127.6753,127.4383,127.4748,13079.0
2022-04-08 15:10:00,139.88,140.13,139.84,139.88,10013.0,127.4839,127.7118,127.4475,127.4839,10013.0
2022-04-08 15:20:00,139.9,140.0,139.85,139.94,8943.0,127.5021,127.5933,127.4566,127.5386,8943.0
2022-04-08 15:30:00,140.01,140.16,139.71,139.72,10088.0,127.6024,127.7391,127.329,127.3381,10088.0
2022-04-08 15:40:00,139.69,139.84,139.48,139.48,16623.0,127.3108,127.4475,127.1194,127.1194,16623.0
2022-04-08 15:50:00,139.54,139.54,139.05,139.29,93867.0,127.174,127.174,126.7275,126.9462,93867.0
2022-04-11 09:30:00,139.7,139.87,139.02,139.04,55028.0,127.3199,127.4748,126.7001,126.7184,55028.0
2022-04-11 09:40:00,138.92,138.93,137.73,137.73,16906.0,126.609,126.6181,125.5244,125.5244,16906.0
2022-04-11 09:50:00,137.77,138.19,137.65,137.66,16283.0,125.5609,125.9437,125.4515,125.4607,16283.0
2022-04-11 10:00:00,137.6,137.86,137.51,137.7,22526.0,125.406,125.6429,125.3239,125.4971,22526.0
2022-04-11 10:10:00,137.66,138.3,137.58,138.24,16835.0,125.4607,126.0439,125.3877,125.9893,16835.0
2022-04-11 10:20:00,138.2,138.2,137.22,137.42,19006.0,125.9528,125.9528,125.0596,125.2419,19006.0
2022-04-11 10:30:00,137.39,137.49,137.19,137.49,10120.0,125.2146,125.3057,125.0323,125.3057,10120.0
2022-04-11 10:40:00,137.4,137.95,137.39,137.92,12892.0,125.2237,125.725,125.2146,125.6976,12892.0
2022-04-11 10:50:00,137.85,138.13,137.72,137.84,9614.0,125.6338,125.889,125.5153,125.6247,9614.0
2022-04-11 11:00:00,137.81,138.15,137.81,138.06,8646.0,125.5974,125.9072,125.5974,125.8252,8646.0
2022-04-11 11:10:00,138.05,138.05,137.51,137.57,19467.0,125.8161,125.8161,125.3239,125.3786,19467.0
2022-04-11 11:20:00,137.67,137.84,137.51,137.74,10885.0,125.4698,125.6247,125.3239,125.5336,10885.0
2022-04-11 11:30:00,137.68,137.74,137.42,137.44,18069.0,125.4789,125.5336,125.2419,125.2601,18069.0
2022-04-11 11:40:00,137.5,137.53,137.29,137.32,13408.0,125.3148,125.3422,125.1234,125.1508,13408.0
2022-04-11 11:50:00,137.32,137.61,137.27,137.42,17564.0,125.1508,125.4151,125.1052,125.2419,17564.0
2022-04-11 12:00:00,137.4,137.7,137.4,137.7,9493.0,125.2237,125.4971,125.2237,125.4971,9493.0
2022-04-11 12:10:00,137.74,137.97,137.64,137.91,9715.0,125.5336,125.7432,125.4424,125.6885,9715.0
2022-04-11 12:20:00,137.9,138.02,137.9,137.94,9152.0,125.6794,125.7887,125.6794,125.7158,9152.0
2022-04-11 12:30:00,137.94,138.07,137.82,138.06,9307.0,125.7158,125.8343,125.6065,125.8252,9307.0
2022-04-11 12:40:00,138.02,138.09,137.92,138.04,9164.0,125.7887,125.8525,125.6976,125.807,9164.0
2022-04-11 12:50:00,138.04,138.13,137.96,138.01,9713.0,125.807,125.889,125.7341,125.7796,9713.0
2022-04-11 13:00:00,138.07,138.29,138.07,138.14,5693.0,125.8343,126.0348,125.8343,125.8981,5693.0
2022-04-11 13:10:00,138.17,138.27,137.97,138.03,7447.0,125.9255,126.0166,125.7432,125.7979,7447.0
2022-04-11 13:20:00,138.03,138.03,137.71,137.75,6119.0,125.7979,125.7979,125.5062,125.5427,6119.0
2022-04-11 13:30:00,137.77,137.8,137.51,137.59,7675.0,125.5609,125.5882,125.3239,125.3969,7675.0
2022-04-11 13:40:00,137.67,137.75,137.55,137.58,9109.0,125.4698,125.5427,125.3604,125.3877,9109.0
2022-04-11 13:50:00,137.58,137.72,137.49,137.61,16805.0,125.3877,125.5153,125.3057,125.4151,16805.0
2022-04-11 14:00:00,137.6,137.69,137.48,137.63,20486.0,125.406,125.488,125.2966,125.4333,20486.0
2022-04-11 14:10:00,137.59,137.64,137.27,137.28,12003.0,125.3969,125.4424,125.1052,125.1143,12003.0
2022-04-11 14:20:00,137.32,137.49,137.3,137.44,17991.0,125.1508,125.3057,125.1326,125.2601,17991.0
2022-04-11 14:30:00,137.35,137.52,137.28,137.52,8414.0,125.1781,125.3331,125.1143,125.3331,8414.0
2022-04-11 14:40:00,137.52,137.79,137.41,137.79,32201.0,125.3331,125.5791,125.2328,125.5791,32201.0
2022-04-11 14:50:00,137.79,137.9,137.7,137.79,9833.0,125.5791,125.6794,125.4971,125.5791,9833.0
2022-04-11 15:00:00,137.81,137.81,137.42,137.54,40893.0,125.5974,125.5974,125.2419,125.3513,40893.0
2022-04-11 15:10:00,137.52,137.55,137.23,137.28,18453.0,125.3331,125.3604,125.0688,125.1143,18453.0
2022-04-11 15:20:00,137.26,137.27,137.01,137.03,15607.0,125.0961,125.1052,124.8683,124.8865,15607.0
2022-04-11 15:30:00,137.04,137.12,136.91,137.05,37749.0,124.8956,124.9685,124.7771,124.9047,37749.0
2022-04-11 15:40:00,137.06,137.11,136.78,136.81,51883.0,124.9138,124.9594,124.6586,124.686,51883.0
2022-04-11 15:50:00,136.83,136.96,136.64,136.81,124092.0,124.7042,124.8227,124.531,124.686,124092.0
2022-04-12 09:30:00,138.12,138.61,137.57,138.23,51219.0,125.8799,126.3265,125.3786,125.9801,51219.0
2022-04-12 09:40:00,138.13,138.38,138.09,138.29,21737.0,125.889,126.1168,125.8525,126.0348,21737.0
2022-04-12 09:50:00,138.28,138.52,138.21,138.35,26897.0,126.0257,126.2444,125.9619,126.0895,26897.0
2022-04-12 10:00:00,138.22,138.27,138.07,138.19,14472.0,125.971,126.0166,125.8343,125.9437,14472.0
2022-04-12 10:10:00,138.2,138.26,138.03,138.06,35644.0,125.9528,126.0075,125.7979,125.8252,35644.0
2022-04-12 10:20:00,138.11,138.31,137.75,137.75,19396.0,125.8708,126.053,125.5427,125.5427,19396.0
2022-04-12 10:30:00,137.81,138.0,137.68,137.97,8990.0,125.5974,125.7705,125.4789,125.7432,8990.0
2022-04-12 10:40:00,137.92,138.13,137.83,137.83,9297.0,125.6976,125.889,125.6156,125.6156,9297.0
2022-04-12 10:50:00,137.83,138.09,137.75,138.09,9809.0,125.6156,125.8525,125.5427,125.8525,9809.0
2022-04-12 11:00:00,138.06,138.15,137.89,137.94,9979.0,125.8252,125.9072,125.6703,125.7158,9979.0
2022-04-12 11:10:00,137.97,138.35,137.92,138.3,20526.0,125.7432,126.0895,125.6976,126.0439,20526.0
2022-04-12 11:20:00,138.38,138.48,138.2,138.35,38133.0,126.1168,126.208,125.9528,126.0895,38133.0
2022-04-12 11:30:00,138.37,138.88,138.37,138.52,16179.0,126.1077,126.5725,126.1077,126.2444,16179.0
2022-04-12 11:40:00,138.47,138.52,138.1,138.17,17590.0,126.1989,126.2444,125.8617,125.9255,17590.0
2022-04-12 11:50:00,138.13,138.14,137.94,138.01,15175.0,125.889,125.8981,125.7158,125.7796,15175.0
2022-04-12 12:00:00,138.04,138.16,137.95,137.98,12379.0,125.807,125.9163,125.725,125.7523,12379.0
2022-04-12 12:10:00,138.05,138.2,137.91,137.91,13458.0,125.8161,125.9528,125.6885,125.6885,13458.0
2022-04-12 12:20:00,137.88,137.93,137.55,137.82,10544.0,125.6612,125.7067,125.3604,125.6065,10544.0
2022-04-12 12:30:00,137.78,137.98,137.67,137.93,9618.0,125.57,125.7523,125.4698,125.7067,9618.0
2022-04-12 12:40:00,137.9,137.91,137.5,137.52,20196.0,125.6794,125.6885,125.3148,125.3331,20196.0
2022-04-12 12:50:00,137.54,137.93,137.54,137.81,8498.0,125.3513,125.7067,125.3513,125.5974,8498.0
2022-04-12 13:00:00,137.86,137.99,137.65,137.69,5521.0,125.6429,125.7614,125.4515,125.488,5521.0
2022-04-12 13:10:00,137.73,137.92,137.67,137.86,8521.0,125.5244,125.6976,125.4698,125.6429,8521.0
2022-04-12 13:20:00,137.91,137.96,137.79,137.8,5063.0,125.6885,125.7341,125.5791,125.5882,5063.0
2022-04-12 13:30:00,137.83,137.86,137.61,137.67,8582.0,125.6156,125.6429,125.4151,125.4698,8582.0
2022-04-12 13:40:00,137.71,137.72,137.38,137.54,8489.0,125.5062,125.5153,125.2055,125.3513,8489.0
2022-04-12 13:50:00,137.51,137.53,137.24,137.29,13162.0,125.3239,125.3422,125.0779,125.1234,13162.0
2022-04-12 14:00:00,137.22,137.4,137.12,137.16,14300.0,125.0596,125.2237,124.9685,125.005,14300.0
2022-04-12 14:10:00,137.24,137.27,137.0,137.03,7504.0,125.0779,125.1052,124.8591,124.8865,7504.0
2022-04-12 14:20:00,136.98,137.06,136.9,137.02,10908.0,124.8409,124.9138,124.768,124.8774,10908.0
2022-04-12 14:30:00,136.97,137.16,136.82,136.86,14895.0,124.8318,125.005,124.6951,124.7315,14895.0
2022-04-12 14:40:00,136.86,137.05,136.78,136.89,11707.0,124.7315,124.9047,124.6586,124.7589,11707.0
2022-04-12 14:50:00,136.81,137.12,136.72,136.96,11949.0,124.686,124.9685,124.604,124.8227,11949.0
2022-04-12 15:00:00,136.94,137.02,136.46,136.47,8793.0,124.8045,124.8774,124.367,124.3761,8793.0
2022-04-12 15:10:00,136.48,136.53,136.36,136.5,11497.0,124.3852,124.4308,124.2759,124.4035,11497.0
2022-04-12 15:20:00,136.52,136.62,136.3,136.41,28161.0,124.4217,124.5128,124.2212,124.3214,28161.0
2022-04-12 15:30:00,136.36,136.5,136.17,136.46,21169.0,124.2759,124.4035,124.1027,124.367,21169.0
2022-04-12 15:40:00,136.47,136.55,136.12,136.42,42453.0,124.3761,124.449,124.0571,124.3305,42453.0
2022-04-12 15:50:00,136.52,136.77,136.43,136.56,97142.0,124.4217,124.6495,124.3397,124.4581,97142.0
2022-04-13 09:30:00,137.15,137.68,137.08,137.41,27101.0,124.9958,125.4789,124.9321,125.2328,27101.0
2022-04-13 09:40:00,137.59,137.69,137.09,137.56,24815.0,125.3969,125.488,124.9412,125.3695,24815.0
2022-04-13 09:50:00,137.4,137.41,136.68,136.78,21503.0,125.2237,125.2328,124.5675,124.6586,21503.0
2022-04-13 10:00:00,136.83,137.02,136.55,136.65,23356.0,124.7042,124.8774,124.449,124.5402,23356.0
2022-04-13 10:10:00,136.46,136.71,136.39,136.47,31858.0,124.367,124.5948,124.3032,124.3761,31858.0
2022-04-13 10:20:00,136.52,136.54,136.14,136.14,25126.0,124.4217,124.4399,124.0754,124.0754,25126.0
2022-04-13 10:30:00,136.2,136.36,136.0,136.12,15166.0,124.13,124.2759,123.9478,124.0571,15166.0
2022-04-13 10:40:00,136.09,136.33,136.06,136.31,23287.0,124.0298,124.2485,124.0024,124.2303,23287.0
2022-04-13 10:50:00,136.24,136.61,136.15,136.55,29246.0,124.1665,124.5037,124.0845,124.449,29246.0
2022-04-13 11:00:00,136.56,137.1,136.56,136.9,39107.0,124.4581,124.9503,124.4581,124.768,39107.0
2022-04-13 11:10:00,136.91,137.39,136.91,137.21,25420.0,124.7771,125.2146,124.7771,125.0505,25420.0
2022-04-13 11:20:00,137.22,137.43,137.04,137.41,16861.0,125.0596,125.251,124.8956,125.2328,16861.0
2022-04-13 11:30:00,137.46,137.77,137.45,137.77,11667.0,125.2784,125.5609,125.2693,125.5609,11667.0
2022-04-13 11:40:00,137.8,137.8,137.56,137.63,15046.0,125.5882,125.5882,125.3695,125.4333,15046.0
2022-04-13 11:50:00,137.59,137.61,137.38,137.51,8326.0,125.3969,125.4151,125.2055,125.3239,8326.0
2022-04-13 12:00:00,137.62,137.7,137.58,137.65,10263.0,125.4242,125.4971,125.3877,125.4515,10263.0
2022-04-13 12:10:00,137.66,137.81,137.46,137.81,7654.0,125.4607,125.5974,125.2784,125.5974,7654.0
2022-04-13 12:20:00,137.75,137.84,137.6,137.64,7578.0,125.5427,125.6247,125.406,125.4424,7578.0
2022-04-13 12:30:00,137.61,137.67,137.44,137.44,11966.0,125.4151,125.4698,125.2601,125.2601,11966.0
2022-04-13 12:40:00,137.46,137.56,137.36,137.42,12496.0,125.2784,125.3695,125.1872,125.2419,12496.0
2022-04-13 12:50:00,137.46,137.46,137.16,137.17,7379.0,125.2784,125.2784,125.005,125.0141,7379.0
2022-04-13 13:00:00,137.24,137.39,137.19,137.39,7294.0,125.0779,125.2146,125.0323,125.2146,7294.0
2022-04-13 13:10:00,137.33,137.48,137.25,137.29,9121.0,125.1599,125.2966,125.087,125.1234,9121.0
2022-04-13 13:20:00,137.33,137.38,137.19,137.22,13743.0,125.1599,125.2055,125.0323,125.0596,13743.0
2022-04-13 13:30:00,137.18,137.29,137.11,137.21,5372.0,125.0232,125.1234,124.9594,125.0505,5372.0
2022-04-13 13:40:00,137.28,137.32,137.15,137.28,9589.0,125.1143,125.1508,124.9958,125.1143,9589.0
2022-04-13 13:50:00,137.28,137.4,137.17,137.4,7618.0,125.1143,125.2237,125.0141,125.2237,7618.0
2022-04-13 14:00:00,137.35,137.54,137.33,137.53,6765.0,125.1781,125.3513,125.1599,125.3422,6765.0
2022-04-13 14:10:00,137.5,137.52,137.34,137.52,10686.0,125.3148,125.3331,125.169,125.3331,10686.0
2022-04-13 14:20:00,137.52,137.59,137.44,137.59,4949.0,125.3331,125.3969,125.2601,125.3969,4949.0
2022-04-13 14:30:00,137.57,137.75,137.53,137.67,6897.0,125.3786,125.5427,125.3422,125.4698,6897.0
2022-04-13 14:40:00,137.69,137.88,137.69,137.88,8385.0,125.488,125.6612,125.488,125.6612,8385.0
2022-04-13 14:50:00,137.89,137.91,137.75,137.89,29903.0,125.6703,125.6885,125.5427,125.6703,29903.0
2022-04-13 15:00:00,137.89,138.03,137.65,137.96,30815.0,125.6703,125.7979,125.4515,125.7341,30815.0
2022-04-13 15:10:00,137.96,138.03,137.91,138.03,12347.0,125.7341,125.7979,125.6885,125.7979,12347.0
2022-04-13 15:20:00,138.01,138.07,137.92,138.03,9604.0,125.7796,125.8343,125.6976,125.7979,9604.0
2022-04-13 15:30:00,138.05,138.27,138.02,138.15,19771.0,125.8161,126.0166,125.7887,125.9072,19771.0
2022-04-13 15:40:00,138.14,138.16,137.92,138.06,44197.0,125.8981,125.9163,125.6976,125.8252,44197.0
2022-04-13 15:50:00,138.06,138.1,137.74,137.86,115836.0,125.8252,125.8617,125.5336,125.6429,115836.0
2022-04-14 09:30:00,138.09,138.5,137.26,138.5,74355.0,125.8525,126.2262,125.0961,126.2262,74355.0
2022-04-14 09:40:00,138.47,138.51,137.95,137.97,7188.0,126.1989,126.2353,125.725,125.7432,7188.0
2022-04-14 09:50:00,137.98,138.17,137.79,138.12,11468.0,125.7523,125.9255,125.5791,125.8799,11468.0
2022-04-14 10:00:00,138.05,138.28,137.39,137.48,11145.0,125.8161,126.0257,125.2146,125.2966,11145.0
2022-04-14 10:10:00,137.42,137.55,137.13,137.39,13374.0,125.2419,125.3604,124.9776,125.2146,13374.0
2022-04-14 10:20:00,137.41,137.71,137.29,137.71,7556.0,125.2328,125.5062,125.1234,125.5062,7556.0
2022-04-14 10:30:00,137.68,137.8,137.51,137.64,7471.0,125.4789,125.5882,125.3239,125.4424,7471.0
2022-04-14 10:40:00,137.72,138.23,137.72,138.15,4754.0,125.5153,125.9801,125.5153,125.9072,4754.0
2022-04-14 10:50:00,138.11,138.34,138.03,138.17,9955.0,125.8708,126.0804,125.7979,125.9255,9955.0
2022-04-14 11:00:00,138.13,138.25,137.94,138.12,9899.0,125.889,125.9984,125.7158,125.8799,9899.0
2022-04-14 11:10:00,138.13,138.18,137.68,137.79,15989.0,125.889,125.9346,125.4789,125.5791,15989.0
2022-04-14 11:20:00,137.79,137.89,137.65,137.86,8449.0,125.5791,125.6703,125.4515,125.6429,8449.0
2022-04-14 11:30:00,137.84,137.92,137.56,137.56,7414.0,125.6247,125.6976,125.3695,125.3695,7414.0
2022-04-14 11:40:00,137.53,137.55,137.29,137.43,6805.0,125.3422,125.3604,125.1234,125.251,6805.0
2022-04-14 11:50:00,137.39,137.39,137.22,137.28,4664.0,125.2146,125.2146,125.0596,125.1143,4664.0
2022-04-14 12:00:00,137.23,137.57,137.17,137.51,6764.0,125.0688,125.3786,125.0141,125.3239,6764.0
2022-04-14 12:10:00,137.51,137.59,137.39,137.58,4614.0,125.3239,125.3969,125.2146,125.3877,4614.0
2022-04-14 12:20:00,137.55,137.67,137.44,137.47,5704.0,125.3604,125.4698,125.2601,125.2875,5704.0
2022-04-14 12:30:00,137.46,137.48,137.27,137.33,4845.0,125.2784,125.2966,125.1052,125.1599,4845.0
2022-04-14 12:40:00,137.33,137.37,137.25,137.37,4211.0,125.1599,125.1964,125.087,125.1964,4211.0
2022-04-14 12:50:00,137.34,137.52,137.31,137.51,3865.0,125.169,125.3331,125.1417,125.3239,3865.0
2022-04-14 13:00:00,137.52,137.52,137.11,137.15,20717.0,125.3331,125.3331,124.9594,124.9958,20717.0
2022-04-14 13:10:00,137.15,137.18,137.07,137.13,6715.0,124.9958,125.0232,124.9229,124.9776,6715.0
2022-04-14 13:20:00,137.11,137.54,137.1,137.54,11661.0,124.9594,125.3513,124.9503,125.3513,11661.0
2022-04-14 13:30:00,137.51,137.7,137.5,137.63,4361.0,125.3239,125.4971,125.3148,125.4333,4361.0
2022-04-14 13:40:00,137.67,137.89,137.64,137.89,3271.0,125.4698,125.6703,125.4424,125.6703,3271.0
2022-04-14 13:50:00,137.9,137.9,137.75,137.9,9009.0,125.6794,125.6794,125.5427,125.6794,9009.0
2022-04-14 14:00:00,137.95,137.95,137.74,137.74,10271.0,125.725,125.725,125.5336,125.5336,10271.0
2022-04-14 14:10:00,137.73,137.8,137.61,137.61,6387.0,125.5244,125.5882,125.4151,125.4151,6387.0
2022-04-14 14:20:00,137.56,137.6,137.37,137.52,7041.0,125.3695,125.406,125.1964,125.3331,7041.0
2022-04-14 14:30:00,137.52,137.62,137.34,137.37,12873.0,125.3331,125.4242,125.169,125.1964,12873.0
2022-04-14 14:40:00,137.39,137.79,137.39,137.78,23399.0,125.2146,125.5791,125.2146,125.57,23399.0
2022-04-14 14:50:00,137.77,137.81,137.45,137.48,9790.0,125.5609,125.5974,125.2693,125.2966,9790.0
2022-04-14 15:00:00,137.46,137.51,137.18,137.18,12281.0,125.2784,125.3239,125.0232,125.0232,12281.0
2022-04-14 15:10:00,137.15,137.44,137.05,137.37,16561.0,124.9958,125.2601,124.9047,125.1964,16561.0
2022-04-14 15:20:00,137.4,137.45,137.16,137.16,9529.0,125.2237,125.2693,125.005,125.005,9529.0
2022-04-14 15:30:00,137.17,137.17,136.86,136.92,13579.0,125.0141,125.0141,124.7315,124.7862,13579.0
2022-04-14 15:40:00,136.91,137.08,136.89,136.98,28272.0,124.7771,124.9321,124.7589,124.8409,28272.0
2022-04-14 15:50:00,136.94,137.14,136.43,136.64,117659.0,124.8045,124.9867,124.3397,124.531,117659.0
2022-04-18 09:30:00,136.17,137.19,135.91,137.07,19079.0,124.1027,125.0323,123.8657,124.9229,19079.0
2022-04-18 09:40:00,136.96,137.18,136.84,137.0,6344.0,124.8227,125.0232,124.7133,124.8591,6344.0
2022-04-18 09:50:00,137.04,137.17,136.53,136.59,13479.0,124.8956,125.0141,124.4308,124.4855,13479.0
2022-04-18 10:00:00,136.64,136.99,136.09,136.09,12690.0,124.531,124.85,124.0298,124.0298,12690.0
2022-04-18 10:10:00,136.11,136.68,136.11,136.48,28180.0,124.048,124.5675,124.048,124.3852,28180.0
2022-04-18 10:20:00,136.53,136.79,136.38,136.63,6749.0,124.4308,124.6678,124.2941,124.5219,6749.0
2022-04-18 10:30:00,136.64,136.94,136.61,136.69,13815.0,124.531,124.8045,124.5037,124.5766,13815.0
2022-04-18 10:40:00,136.72,136.87,136.5,136.5,11126.0,124.604,124.7407,124.4035,124.4035,11126.0
2022-04-18 10:50:00,136.49,136.56,136.28,136.4,22896.0,124.3943,124.4581,124.2029,124.3123,22896.0
2022-04-18 11:00:00,136.42,136.64,136.39,136.54,11784.0,124.3305,124.531,124.3032,124.4399,11784.0
2022-04-18 11:10:00,136.52,136.67,136.35,136.67,20589.0,124.4217,124.5584,124.2667,124.5584,20589.0
2022-04-18 11:20:00,136.67,136.72,136.31,136.54,38700.0,124.5584,124.604,124.2303,124.4399,38700.0
2022-04-18 11:30:00,136.59,136.64,136.22,136.39,19919.0,124.4855,124.531,124.1483,124.3032,19919.0
2022-04-18 11:40:00,136.36,136.36,136.0,136.04,8917.0,124.2759,124.2759,123.9478,123.9842,8917.0
2022-04-18 11:50:00,136.05,136.33,136.04,136.33,13584.0,123.9933,124.2485,123.9842,124.2485,13584.0
2022-04-18 12:00:00,136.28,136.41,136.2,136.32,12939.0,124.2029,124.3214,124.13,124.2394,12939.0
2022-04-18 12:10:00,136.3,136.37,136.17,136.26,13816.0,124.2212,124.285,124.1027,124.1847,13816.0
2022-04-18 12:20:00,136.27,136.44,136.24,136.32,17402.0,124.1938,124.3488,124.1665,124.2394,17402.0
2022-04-18 12:30:00,136.27,136.36,136.17,136.26,14294.0,124.1938,124.2759,124.1027,124.1847,14294.0
2022-04-18 12:40:00,136.26,136.3,136.03,136.26,11186.0,124.1847,124.2212,123.9751,124.1847,11186.0
2022-04-18 12:50:00,136.28,136.42,136.28,136.38,11311.0,124.2029,124.3305,124.2029,124.2941,11311.0
2022-04-18 13:00:00,136.36,136.48,136.28,136.39,13854.0,124.2759,124.3852,124.2029,124.3032,13854.0
2022-04-18 13:10:00,136.42,136.54,136.13,136.15,10145.0,124.3305,124.4399,124.0662,124.0845,10145.0
2022-04-18 13:20:00,136.09,136.44,136.08,136.44,10138.0,124.0298,124.3488,124.0207,124.3488,10138.0
2022-04-18 13:30:00,136.49,136.82,136.49,136.58,121549.0,124.3943,124.6951,124.3943,124.4764,121549.0
2022-04-18 13:40:00,136.62,136.65,136.34,136.45,23939.0,124.5128,124.5402,124.2576,124.3579,23939.0
2022-04-18 13:50:00,136.44,136.44,136.09,136.15,28828.0,124.3488,124.3488,124.0298,124.0845,28828.0
2022-04-18 14:00:00,136.16,136.22,135.91,135.98,19657.0,124.0936,124.1483,123.8657,123.9295,19657.0
2022-04-18 14:10:00,136.0,136.09,135.73,135.9,12955.0,123.9478,124.0298,123.7017,123.8566,12955.0
2022-04-18 14:20:00,135.88,136.13,135.81,135.85,11742.0,123.8384,124.0662,123.7746,123.8111,11742.0
2022-04-18 14:30:00,135.88,136.03,135.82,135.82,17412.0,123.8384,123.9751,123.7837,123.7837,17412.0
2022-04-18 14:40:00,135.89,135.9,135.6,135.81,10821.0,123.8475,123.8566,123.5832,123.7746,10821.0
2022-04-18 14:50:00,135.8,135.91,135.6,135.61,9706.0,123.7655,123.8657,123.5832,123.5923,9706.0
2022-04-18 15:00:00,135.66,135.69,135.55,135.58,8614.0,123.6379,123.6652,123.5376,123.565,8614.0
2022-04-18 15:10:00,135.59,135.69,135.41,135.46,12817.0,123.5741,123.6652,123.41,123.4556,12817.0
2022-04-18 15:20:00,135.44,135.55,135.34,135.4,14454.0,123.4374,123.5376,123.3462,123.4009,14454.0
2022-04-18 15:30:00,135.37,135.38,135.0,135.07,23901.0,123.3736,123.3827,123.0364,123.1002,23901.0
2022-04-18 15:40:00,135.1,135.24,134.93,135.05,41969.0,123.1275,123.2551,122.9726,123.0819,41969.0
2022-04-18 15:50:00,135.08,135.76,135.07,135.75,148659.0,123.1093,123.729,123.1002,123.7199,148659.0
2022-04-19 09:30:00,135.94,136.0,134.85,135.38,119645.0,123.8931,123.9478,122.8997,123.3827,119645.0
2022-04-19 09:40:00,135.23,136.24,135.2,136.0,17936.0,123.246,124.1665,123.2187,123.9478,17936.0
2022-04-19 09:50:00,136.05,136.4,135.89,136.27,12820.0,123.9933,124.3123,123.8475,124.1938,12820.0
2022-04-19 10:00:00,136.37,136.88,136.33,136.88,27887.0,124.285,124.7498,124.2485,124.7498,27887.0
2022-04-19 10:10:00,136.89,137.02,136.8,136.83,14176.0,124.7589,124.8774,124.6769,124.7042,14176.0
2022-04-19 10:20:00,136.84,136.87,136.64,136.86,11741.0,124.7133,124.7407,124.531,124.7315,11741.0
2022-04-19 10:30:00,136.91,137.08,136.74,136.87,17844.0,124.7771,124.9321,124.6222,124.7407,17844.0
2022-04-19 10:40:00,136.84,137.03,136.74,136.95,19092.0,124.7133,124.8865,124.6222,124.8136,19092.0
2022-04-19 10:50:00,136.93,136.93,136.77,136.78,23635.0,124.7953,124.7953,124.6495,124.6586,23635.0
2022-04-19 11:00:00,136.78,136.8,136.53,136.58,13283.0,124.6586,124.6769,124.4308,124.4764,13283.0
2022-04-19 11:10:00,136.59,136.63,136.38,136.39,32560.0,124.4855,124.5219,124.2941,124.3032,32560.0
2022-04-19 11:20:00,136.39,136.43,136.08,136.28,17325.0,124.3032,124.3397,124.0207,124.2029,17325.0
2022-04-19 11:30:00,136.3,136.3,136.04,136.15,11539.0,124.2212,124.2212,123.9842,124.0845,11539.0
2022-04-19 11:40:00,136.12,136.32,136.04,136.19,18404.0,124.0571,124.2394,123.9842,124.1209,18404.0
2022-04-19 11:50:00,136.19,136.38,136.19,136.23,77861.0,124.1209,124.2941,124.1209,124.1574,77861.0
2022-04-19 12:00:00,136.23,136.34,136.03,136.25,14831.0,124.1574,124.2576,123.9751,124.1756,14831.0
2022-04-19 12:10:00,136.22,136.43,136.11,136.18,24633.0,124.1483,124.3397,124.048,124.1118,24633.0
2022-04-19 12:20:00,136.2,136.3,136.08,136.08,8395.0,124.13,124.2212,124.0207,124.0207,8395.0
2022-04-19 12:30:00,136.1,136.17,135.99,135.99,6340.0,124.0389,124.1027,123.9386,123.9386,6340.0
2022-04-19 12:40:00,136.0,136.08,135.92,136.08,4906.0,123.9478,124.0207,123.8749,124.0207,4906.0
2022-04-19 12:50:00,136.07,136.12,135.87,135.94,8912.0,124.0116,124.0571,123.8293,123.8931,8912.0
2022-04-19 13:00:00,135.96,136.03,135.78,135.78,5465.0,123.9113,123.9751,123.7473,123.7473,5465.0
2022-04-19 13:10:00,135.77,135.96,135.72,135.86,7812.0,123.7381,123.9113,123.6926,123.8202,7812.0
2022-04-19 13:20:00,135.89,136.42,135.89,136.28,141310.0,123.8475,124.3305,123.8475,124.2029,141310.0
2022-04-19 13:30:00,136.28,136.48,136.27,136.27,17883.0,124.2029,124.3852,124.1938,124.1938,17883.0
2022-04-19 13:40:00,136.3,136.42,136.2,136.42,13248.0,124.2212,124.3305,124.13,124.3305,13248.0
2022-04-19 13:50:00,136.51,136.6,136.42,136.46,7860.0,124.4126,124.4946,124.3305,124.367,7860.0
2022-04-19 14:00:00,136.43,136.53,136.34,136.47,18677.0,124.3397,124.4308,124.2576,124.3761,18677.0
2022-04-19 14:10:00,136.36,136.36,136.2,136.23,3636.0,124.2759,124.2759,124.13,124.1574,3636.0
2022-04-19 14:20:00,136.19,136.5,136.19,136.48,9656.0,124.1209,124.4035,124.1209,124.3852,9656.0
2022-04-19 14:30:00,136.49,136.79,136.43,136.78,15055.0,124.3943,124.6678,124.3397,124.6586,15055.0
2022-04-19 14:40:00,136.78,136.81,136.58,136.71,16676.0,124.6586,124.686,124.4764,124.5948,16676.0
2022-04-19 14:50:00,136.69,136.79,136.57,136.76,19260.0,124.5766,124.6678,124.4672,124.6404,19260.0
2022-04-19 15:00:00,136.76,136.81,136.5,136.78,24156.0,124.6404,124.686,124.4035,124.6586,24156.0
2022-04-19 15:10:00,136.77,137.18,136.68,137.12,22292.0,124.6495,125.0232,124.5675,124.9685,22292.0
2022-04-19 15:20:00,137.13,137.5,137.13,137.38,19272.0,124.9776,125.3148,124.9776,125.2055,19272.0
2022-04-19 15:30:00,137.36,137.84,137.32,137.64,261556.0,125.1872,125.6247,125.1508,125.4424,261556.0
2022-04-19 15:40:00,137.63,137.72,137.29,137.53,95999.0,125.4333,125.5153,125.1234,125.3422,95999.0
2022-04-19 15:50:00,137.59,137.85,137.24,137.46,173767.0,125.3969,125.6338,125.0779,125.2784,173767.0
2022-04-20 09:30:00,138.51,139.56,138.5,138.84,61970.0,126.2353,127.1923,126.2262,126.5361,61970.0
2022-04-20 09:40:00,138.78,138.93,138.33,138.4,29449.0,126.4814,126.6181,126.0713,126.1351,29449.0
2022-04-20 09:50:00,138.4,139.22,138.39,139.21,15472.0,126.1351,126.8824,126.126,126.8733,15472.0
2022-04-20 10:00:00,139.14,139.32,138.91,139.31,19578.0,126.8095,126.9735,126.5999,126.9644,19578.0
2022-04-20 10:10:00,139.31,139.5,138.86,138.94,32357.0,126.9644,127.1376,126.5543,126.6272,32357.0
2022-04-20 10:20:00,138.92,139.09,138.75,139.09,20942.0,126.609,126.7639,126.4541,126.7639,20942.0
2022-04-20 10:30:00,139.11,139.41,138.97,139.41,16490.0,126.7822,127.0556,126.6546,127.0556,16490.0
2022-04-20 10:40:00,139.42,139.48,139.04,139.04,15691.0,127.0647,127.1194,126.7184,126.7184,15691.0
2022-04-20 10:50:00,139.15,139.78,139.0,139.7,39704.0,126.8186,127.3928,126.6819,127.3199,39704.0
2022-04-20 11:00:00,139.64,139.65,138.89,138.94,24835.0,127.2652,127.2743,126.5817,126.6272,24835.0
2022-04-20 11:10:00,138.94,139.29,138.82,139.26,9652.0,126.6272,126.9462,126.5179,126.9189,9652.0
2022-04-20 11:20:00,139.3,139.34,139.11,139.28,19485.0,126.9553,126.9918,126.7822,126.9371,19485.0
2022-04-20 11:30:00,139.26,139.51,139.23,139.5,18197.0,126.9189,127.1467,126.8915,127.1376,18197.0
2022-04-20 11:40:00,139.48,139.88,139.46,139.7,46351.0,127.1194,127.4839,127.1011,127.3199,46351.0
2022-04-20 11:50:00,139.69,139.78,139.51,139.69,13406.0,127.3108,127.3928,127.1467,127.3108,13406.0
2022-04-20 12:00:00,139.68,139.71,139.22,139.36,15504.0,127.3016,127.329,126.8824,127.01,15504.0
2022-04-20 12:10:00,139.36,139.8,139.32,139.79,13390.0,127.01,127.411,126.9735,127.4019,13390.0
2022-04-20 12:20:00,139.77,139.79,139.69,139.77,60568.0,127.3837,127.4019,127.3108,127.3837,60568.0
2022-04-20 12:30:00,139.78,140.18,139.71,140.06,35147.0,127.3928,127.7573,127.329,127.648,35147.0
2022-04-20 12:40:00,140.07,140.09,139.8,139.84,6756.0,127.6571,127.6753,127.411,127.4475,6756.0
2022-04-20 12:50:00,139.87,139.98,139.78,139.84,9120.0,127.4748,127.5751,127.3928,127.4475,9120.0
2022-04-20 13:00:00,139.84,139.99,139.6,139.67,7280.0,127.4475,127.5842,127.2287,127.2925,7280.0
2022-04-20 13:10:00,139.7,139.92,139.65,139.7,6067.0,127.3199,127.5204,127.2743,127.3199,6067.0
2022-04-20 13:20:00,139.74,139.76,139.63,139.71,5594.0,127.3563,127.3746,127.2561,127.329,5594.0
2022-04-20 13:30:00,139.68,139.82,139.66,139.69,14053.0,127.3016,127.4292,127.2834,127.3108,14053.0
2022-04-20 13:40:00,139.69,139.98,139.68,139.77,11633.0,127.3108,127.5751,127.3016,127.3837,11633.0
2022-04-20 13:50:00,139.72,139.84,139.72,139.8,15097.0,127.3381,127.4475,127.3381,127.411,15097.0
2022-04-20 14:00:00,139.81,139.87,139.73,139.81,10844.0,127.4201,127.4748,127.3472,127.4201,10844.0
2022-04-20 14:10:00,139.85,139.94,139.72,139.72,8742.0,127.4566,127.5386,127.3381,127.3381,8742.0
2022-04-20 14:20:00,139.72,139.88,139.67,139.68,10001.0,127.3381,127.4839,127.2925,127.3016,10001.0
2022-04-20 14:30:00,139.68,139.68,139.37,139.42,9101.0,127.3016,127.3016,127.0191,127.0647,9101.0
2022-04-20 14:40:00,139.44,139.63,139.29,139.51,15498.0,127.0829,127.2561,126.9462,127.1467,15498.0
2022-04-20 14:50:00,139.51,139.51,139.22,139.37,20433.0,127.1467,127.1467,126.8824,127.0191,20433.0
2022-04-20 15:00:00,139.34,139.59,139.34,139.52,17719.0,126.9918,127.2196,126.9918,127.1558,17719.0
2022-04-20 15:10:00,139.53,139.7,139.46,139.52,11153.0,127.1649,127.3199,127.1011,127.1558,11153.0
2022-04-20 15:20:00,139.5,139.77,139.48,139.6,11402.0,127.1376,127.3837,127.1194,127.2287,11402.0
2022-04-20 15:30:00,139.63,139.66,139.42,139.61,40315.0,127.2561,127.2834,127.0647,127.2378,40315.0
2022-04-20 15:40:00,139.64,139.86,139.57,139.81,50834.0,127.2652,127.4657,127.2014,127.4201,50834.0
2022-04-20 15:50:00,139.83,139.94,139.51,139.55,148563.0,127.4383,127.5386,127.1467,127.1832,148563.0
2022-04-21 09:30:00,140.01,140.48,139.77,140.14,72902.0,127.6024,128.0307,127.3837,127.7209,72902.0
2022-04-21 09:40:00,140.18,140.93,139.9,140.87,25229.0,127.7573,128.4409,127.5021,128.3862,25229.0
2022-04-21 09:50:00,140.9,141.14,140.46,140.92,27272.0,128.4135,128.6323,128.0125,128.4318,27272.0
2022-04-21 10:00:00,140.92,141.27,140.8,140.8,17671.0,128.4318,128.7507,128.3224,128.3224,17671.0
2022-04-21 10:10:00,140.82,141.25,140.71,140.88,29766.0,128.3406,128.7325,128.2404,128.3953,29766.0
2022-04-21 10:20:00,140.84,141.11,140.77,141.06,18170.0,128.3588,128.6049,128.295,128.5593,18170.0
2022-04-21 10:30:00,141.06,141.09,140.85,140.93,14879.0,128.5593,128.5867,128.368,128.4409,14879.0
2022-04-21 10:40:00,140.82,141.2,140.78,141.02,7803.0,128.3406,128.6869,128.3042,128.5229,7803.0
2022-04-21 10:50:00,141.08,141.12,140.79,140.79,12190.0,128.5776,128.614,128.3133,128.3133,12190.0
2022-04-21 11:00:00,140.83,140.98,140.52,140.53,17061.0,128.3497,128.4864,128.0672,128.0763,17061.0
2022-04-21 11:10:00,140.51,140.65,140.36,140.53,20851.0,128.0581,128.1857,127.9214,128.0763,20851.0
2022-04-21 11:20:00,140.52,140.66,140.21,140.34,20755.0,128.0672,128.1948,127.7847,127.9032,20755.0
2022-04-21 11:30:00,140.35,140.42,140.02,140.06,24692.0,127.9123,127.9761,127.6115,127.648,24692.0
2022-04-21 11:40:00,140.05,140.29,139.95,140.26,19279.0,127.6389,127.8576,127.5477,127.8302,19279.0
2022-04-21 11:50:00,140.25,140.5,140.18,140.18,16611.0,127.8211,128.049,127.7573,127.7573,16611.0
2022-04-21 12:00:00,140.17,140.29,139.5,139.6,24433.0,127.7482,127.8576,127.1376,127.2287,24433.0
2022-04-21 12:10:00,139.6,139.83,139.51,139.75,7488.0,127.2287,127.4383,127.1467,127.3654,7488.0
2022-04-21 12:20:00,139.81,139.81,139.47,139.73,16273.0,127.4201,127.4201,127.1103,127.3472,16273.0
2022-04-21 12:30:00,139.76,139.9,139.58,139.6,9509.0,127.3746,127.5021,127.2105,127.2287,9509.0
2022-04-21 12:40:00,139.59,139.76,139.45,139.49,14728.0,127.2196,127.3746,127.092,127.1285,14728.0
2022-04-21 12:50:00,139.46,139.47,139.26,139.29,9600.0,127.1011,127.1103,126.9189,126.9462,9600.0
2022-04-21 13:00:00,139.29,139.37,139.05,139.19,10260.0,126.9462,127.0191,126.7275,126.8551,10260.0
2022-04-21 13:10:00,139.19,139.32,138.92,138.94,20502.0,126.8551,126.9735,126.609,126.6272,20502.0
2022-04-21 13:20:00,138.93,139.44,138.93,139.42,10983.0,126.6181,127.0829,126.6181,127.0647,10983.0
2022-04-21 13:30:00,139.37,139.5,139.07,139.24,12840.0,127.0191,127.1376,126.7457,126.9006,12840.0
2022-04-21 13:40:00,139.23,139.43,139.08,139.31,10794.0,126.8915,127.0738,126.7548,126.9644,10794.0
2022-04-21 13:50:00,139.28,139.55,139.27,139.45,11183.0,126.9371,127.1832,126.928,127.092,11183.0
2022-04-21 14:00:00,139.41,139.41,138.88,139.12,16019.0,127.0556,127.0556,126.5725,126.7913,16019.0
2022-04-21 14:10:00,139.16,139.48,139.12,139.4,13922.0,126.8277,127.1194,126.7913,127.0465,13922.0
2022-04-21 14:20:00,139.35,139.5,139.29,139.38,15867.0,127.0009,127.1376,126.9462,127.0282,15867.0
2022-04-21 14:30:00,139.34,139.79,139.32,139.51,9351.0,126.9918,127.4019,126.9735,127.1467,9351.0
2022-04-21 14:40:00,139.56,139.58,139.05,139.07,13679.0,127.1923,127.2105,126.7275,126.7457,13679.0
2022-04-21 14:50:00,139.06,139.12,138.77,138.77,16485.0,126.7366,126.7913,126.4723,126.4723,16485.0
2022-04-21 15:00:00,138.82,138.82,138.48,138.56,17789.0,126.5179,126.5179,126.208,126.2809,17789.0
2022-04-21 15:10:00,138.55,138.73,138.46,138.66,21808.0,126.2718,126.4358,126.1898,126.372,21808.0
2022-04-21 15:20:00,138.69,138.98,138.51,138.9,22575.0,126.3994,126.6637,126.2353,126.5908,22575.0
2022-04-21 15:30:00,138.93,138.96,138.36,138.51,31719.0,126.6181,126.6454,126.0986,126.2353,31719.0
2022-04-21 15:40:00,138.53,138.7,137.9,137.9,44884.0,126.2536,126.4085,125.6794,125.6794,44884.0
2022-04-21 15:50:00,137.95,138.58,137.95,138.32,142753.0,125.725,126.2991,125.725,126.0622,142753.0
2022-04-22 09:30:00,137.72,137.84,136.41,136.65,67583.0,125.5153,125.6247,124.3214,124.5402,67583.0
2022-04-22 09:40:00,136.57,136.67,135.81,135.83,33063.0,124.4672,124.5584,123.7746,123.7928,33063.0
2022-04-22 09:50:00,135.78,136.2,134.06,134.27,117244.0,123.7473,124.13,122.1797,122.3711,117244.0
2022-04-22 10:00:00,134.24,134.71,133.77,134.17,73438.0,122.3437,122.7721,121.9154,122.2799,73438.0
2022-04-22 10:10:00,134.12,134.12,133.36,133.58,27413.0,122.2344,122.2344,121.5417,121.7422,27413.0
2022-04-22 10:20:00,133.63,134.05,133.44,134.04,37260.0,121.7878,122.1706,121.6146,122.1615,37260.0
2022-04-22 10:30:00,133.97,134.51,133.91,134.44,23032.0,122.0977,122.5898,122.043,122.526,23032.0
2022-04-22 10:40:00,134.37,134.8,134.15,134.58,27208.0,122.4622,122.8541,122.2617,122.6536,27208.0
2022-04-22 10:50:00,134.52,134.66,134.31,134.54,20077.0,122.5989,122.7265,122.4075,122.6171,20077.0
2022-04-22 11:00:00,134.56,135.26,134.56,135.22,25563.0,122.6354,123.2733,122.6354,123.2369,25563.0
2022-04-22 11:10:00,135.14,135.14,134.66,134.8,15656.0,123.164,123.164,122.7265,122.8541,15656.0
2022-04-22 11:20:00,134.8,134.95,134.6,134.63,39735.0,122.8541,122.9908,122.6718,122.6992,39735.0
2022-04-22 11:30:00,134.68,134.69,134.25,134.36,12971.0,122.7447,122.7539,122.3528,122.4531,12971.0
2022-04-22 11:40:00,134.37,134.48,133.87,133.91,15109.0,122.4622,122.5625,122.0065,122.043,15109.0
2022-04-22 11:50:00,133.87,133.95,133.78,133.78,22582.0,122.0065,122.0794,121.9245,121.9245,22582.0
2022-04-22 12:00:00,133.72,133.86,133.56,133.72,12516.0,121.8698,121.9974,121.724,121.8698,12516.0
2022-04-22 12:10:00,133.73,134.12,133.7,134.01,12345.0,121.8789,122.2344,121.8516,122.1341,12345.0
2022-04-22 12:20:00,133.99,134.41,133.98,134.41,11777.0,122.1159,122.4987,122.1068,122.4987,11777.0
2022-04-22 12:30:00,134.41,134.5,134.19,134.25,10486.0,122.4987,122.5807,122.2982,122.3528,10486.0
2022-04-22 12:40:00,134.22,134.47,134.22,134.43,7949.0,122.3255,122.5533,122.3255,122.5169,7949.0
2022-04-22 12:50:00,134.39,134.45,134.23,134.38,9115.0,122.4804,122.5351,122.3346,122.4713,9115.0
2022-04-22 13:00:00,134.43,134.43,134.24,134.34,7075.0,122.5169,122.5169,122.3437,122.4349,7075.0
2022-04-22 13:10:00,134.34,134.47,134.3,134.33,10183.0,122.4349,122.5533,122.3984,122.4258,10183.0
2022-04-22 13:20:00,134.28,134.28,133.95,134.19,10663.0,122.3802,122.3802,122.0794,122.2982,10663.0
2022-04-22 13:30:00,134.15,134.2,133.8,133.87,19464.0,122.2617,122.3073,121.9427,122.0065,19464.0
2022-04-22 13:40:00,133.78,133.89,133.69,133.81,11143.0,121.9245,122.0247,121.8425,121.9518,11143.0
2022-04-22 13:50:00,133.79,133.9,133.65,133.73,12097.0,121.9336,122.0339,121.806,121.8789,12097.0
2022-04-22 14:00:00,133.69,133.8,133.5,133.56,9488.0,121.8425,121.9427,121.6693,121.724,9488.0
2022-04-22 14:10:00,133.51,133.72,133.36,133.71,14931.0,121.6784,121.8698,121.5417,121.8607,14931.0
2022-04-22 14:20:00,133.68,133.72,133.12,133.13,21488.0,121.8334,121.8698,121.323,121.3321,21488.0
2022-04-22 14:30:00,133.18,133.28,132.88,132.94,20242.0,121.3777,121.4688,121.1043,121.1589,20242.0
2022-04-22 14:40:00,132.95,133.12,132.87,132.87,13436.0,121.168,121.323,121.0951,121.0951,13436.0
2022-04-22 14:50:00,132.92,132.92,132.31,132.5,38900.0,121.1407,121.1407,120.5848,120.7579,38900.0
2022-04-22 15:00:00,132.53,132.59,132.3,132.37,20921.0,120.7853,120.84,120.5757,120.6394,20921.0
2022-04-22 15:10:00,132.42,132.97,132.32,132.84,25555.0,120.685,121.1863,120.5939,121.0678,25555.0
2022-04-22 15:20:00,132.86,132.89,132.48,132.48,26763.0,121.086,121.1134,120.7397,120.7397,26763.0
2022-04-22 15:30:00,132.52,133.01,132.52,132.7,40946.0,120.7762,121.2227,120.7762,120.9402,40946.0
2022-04-22 15:40:00,132.73,132.83,131.89,131.89,62763.0,120.9675,121.0587,120.202,120.202,62763.0
2022-04-22 15:50:00,131.85,131.85,131.14,131.32,232049.0,120.1655,120.1655,119.5185,119.6825,232049.0
2022-04-25 09:30:00,131.55,131.7,130.61,130.82,75089.0,119.8921,120.0288,119.0354,119.2268,75089.0
2022-04-25 09:40:00,130.83,130.91,130.08,130.6,36169.0,119.2359,119.3088,118.5524,119.0263,36169.0
2022-04-25 09:50:00,130.62,130.83,129.51,129.62,46507.0,119.0445,119.2359,118.0329,118.1332,46507.0
2022-04-25 10:00:00,129.78,130.25,129.64,129.76,32587.0,118.279,118.7073,118.1514,118.2607,32587.0
2022-04-25 10:10:00,129.76,129.87,129.28,129.65,48489.0,118.2607,118.361,117.8233,118.1605,48489.0
2022-04-25 10:20:00,129.67,129.86,129.13,129.45,40697.0,118.1787,118.3519,117.6866,117.9782,40697.0
2022-04-25 10:30:00,129.4,130.04,129.39,129.95,47742.0,117.9326,118.5159,117.9235,118.4339,47742.0
2022-04-25 10:40:00,129.94,129.94,129.3,129.57,42333.0,118.4248,118.4248,117.8415,118.0876,42333.0
2022-04-25 10:50:00,129.51,129.55,129.07,129.07,17731.0,118.0329,118.0694,117.6319,117.6319,17731.0
2022-04-25 11:00:00,129.07,129.22,128.87,128.89,30670.0,117.6319,117.7686,117.4496,117.4678,30670.0
2022-04-25 11:10:00,128.76,129.12,128.58,128.96,32697.0,117.3494,117.6775,117.1853,117.5316,32697.0
2022-04-25 11:20:00,129.0,129.37,128.76,128.8,47934.0,117.5681,117.9053,117.3494,117.3858,47934.0
2022-04-25 11:30:00,128.86,129.11,128.62,129.11,33186.0,117.4405,117.6683,117.2218,117.6683,33186.0
2022-04-25 11:40:00,129.11,129.31,128.69,128.74,47020.0,117.6683,117.8506,117.2856,117.3311,47020.0
2022-04-25 11:50:00,128.73,128.82,128.35,128.82,35136.0,117.322,117.404,116.9757,117.404,35136.0
2022-04-25 12:00:00,128.85,129.51,128.67,129.31,30770.0,117.4314,118.0329,117.2673,117.8506,30770.0
2022-04-25 12:10:00,129.28,129.39,128.93,129.01,15971.0,117.8233,117.9235,117.5043,117.5772,15971.0
2022-04-25 12:20:00,129.05,129.9,129.03,129.8,34196.0,117.6137,118.3883,117.5954,118.2972,34196.0
2022-04-25 12:30:00,129.84,130.16,129.78,129.84,31295.0,118.3337,118.6253,118.279,118.3337,31295.0
2022-04-25 12:40:00,129.85,129.97,129.5,129.97,19398.0,118.3428,118.4521,118.0238,118.4521,19398.0
2022-04-25 12:50:00,129.91,129.96,129.61,129.84,13416.0,118.3975,118.443,118.124,118.3337,13416.0
2022-04-25 13:00:00,129.87,130.15,129.58,130.08,20430.0,118.361,118.6162,118.0967,118.5524,20430.0
2022-04-25 13:10:00,130.15,130.49,130.12,130.23,24924.0,118.6162,118.9261,118.5888,118.6891,24924.0
2022-04-25 13:20:00,130.24,130.42,130.16,130.28,12948.0,118.6982,118.8623,118.6253,118.7347,12948.0
2022-04-25 13:30:00,130.29,130.57,129.77,129.9,28513.0,118.7438,118.999,118.2699,118.3883,28513.0
2022-04-25 13:40:00,129.88,130.27,129.81,130.0,22318.0,118.3701,118.7255,118.3063,118.4795,22318.0
2022-04-25 13:50:00,129.95,130.1,129.75,129.92,45915.0,118.4339,118.5706,118.2516,118.4066,45915.0
2022-04-25 14:00:00,129.93,130.04,129.59,130.03,26135.0,118.4157,118.5159,118.1058,118.5068,26135.0
2022-04-25 14:10:00,130.06,130.24,129.87,130.11,28400.0,118.5342,118.6982,118.361,118.5797,28400.0
2022-04-25 14:20:00,130.12,130.84,130.07,130.73,28194.0,118.5888,119.245,118.5433,119.1448,28194.0
2022-04-25 14:30:00,130.8,130.99,130.73,130.8,20215.0,119.2086,119.3817,119.1448,119.2086,20215.0
2022-04-25 14:40:00,130.68,131.27,130.65,131.24,71527.0,119.0992,119.6369,119.0719,119.6096,71527.0
2022-04-25 14:50:00,131.22,131.43,131.12,131.14,20797.0,119.5914,119.7828,119.5002,119.5185,20797.0
2022-04-25 15:00:00,131.14,131.18,130.71,130.76,57589.0,119.5185,119.5549,119.1266,119.1721,57589.0
2022-04-25 15:10:00,130.74,131.62,130.67,131.58,37849.0,119.1539,119.9559,119.0901,119.9195,37849.0
2022-04-25 15:20:00,131.62,131.92,131.57,131.79,33421.0,119.9559,120.2293,119.9103,120.1108,33421.0
2022-04-25 15:30:00,131.81,131.85,131.61,131.79,53459.0,120.1291,120.1655,119.9468,120.1108,53459.0
2022-04-25 15:40:00,131.79,132.08,131.58,131.9,69282.0,120.1108,120.3751,119.9195,120.2111,69282.0
2022-04-25 15:50:00,131.91,132.3,131.77,132.23,183625.0,120.2202,120.5757,120.0926,120.5119,183625.0
2022-04-26 09:30:00,131.46,132.0,131.17,131.99,28514.0,119.8101,120.3022,119.5458,120.2931,28514.0
2022-04-26 09:40:00,131.97,132.09,131.68,131.9,7956.0,120.2749,120.3843,120.0106,120.2111,7956.0
2022-04-26 09:50:00,131.91,132.26,131.72,132.02,8620.0,120.2202,120.5392,120.0471,120.3205,8620.0
2022-04-26 10:00:00,131.98,132.31,131.76,132.07,11777.0,120.284,120.5848,120.0835,120.366,11777.0
2022-04-26 10:10:00,132.02,132.11,131.03,131.03,12910.0,120.3205,120.4025,119.4182,119.4182,12910.0
2022-04-26 10:20:00,130.94,131.11,130.6,131.07,18536.0,119.3362,119.4911,119.0263,119.4547,18536.0
2022-04-26 10:30:00,131.03,131.1,130.39,130.49,15642.0,119.4182,119.482,118.8349,118.9261,15642.0
2022-04-26 10:40:00,130.5,130.57,130.2,130.36,32138.0,118.9352,118.999,118.6618,118.8076,32138.0
2022-04-26 10:50:00,130.38,130.74,130.38,130.66,17279.0,118.8258,119.1539,118.8258,119.081,17279.0
2022-04-26 11:00:00,130.65,130.89,130.3,130.64,35622.0,119.0719,119.2906,118.7529,119.0628,35622.0
2022-04-26 11:10:00,130.64,130.8,130.19,130.19,43513.0,119.0628,119.2086,118.6526,118.6526,43513.0
2022-04-26 11:20:00,130.19,130.76,130.08,130.12,35135.0,118.6526,119.1721,118.5524,118.5888,35135.0
2022-04-26 11:30:00,130.0,130.23,129.99,130.15,85927.0,118.4795,118.6891,118.4704,118.6162,85927.0
2022-04-26 11:40:00,130.11,130.53,129.9,130.52,11912.0,118.5797,118.9625,118.3883,118.9534,11912.0
2022-04-26 11:50:00,130.57,130.71,130.22,130.22,15645.0,118.999,119.1266,118.68,118.68,15645.0
2022-04-26 12:00:00,130.26,130.44,130.22,130.44,14627.0,118.7164,118.8805,118.68,118.8805,14627.0
2022-04-26 12:10:00,130.37,130.64,130.25,130.56,13616.0,118.8167,119.0628,118.7073,118.9899,13616.0
2022-04-26 12:20:00,130.63,130.81,130.52,130.64,18854.0,119.0536,119.2177,118.9534,119.0628,18854.0
2022-04-26 12:30:00,130.63,130.63,130.19,130.23,20507.0,119.0536,119.0536,118.6526,118.6891,20507.0
2022-04-26 12:40:00,130.26,130.33,129.99,130.04,27287.0,118.7164,118.7802,118.4704,118.5159,27287.0
2022-04-26 12:50:00,130.06,130.67,130.06,130.67,14914.0,118.5342,119.0901,118.5342,119.0901,14914.0
2022-04-26 13:00:00,130.65,130.65,130.1,130.33,15417.0,119.0719,119.0719,118.5706,118.7802,15417.0
2022-04-26 13:10:00,130.27,130.47,130.1,130.1,14234.0,118.7255,118.9078,118.5706,118.5706,14234.0
2022-04-26 13:20:00,130.14,130.14,129.86,129.95,14366.0,118.6071,118.6071,118.3519,118.4339,14366.0
2022-04-26 13:30:00,129.96,130.1,129.87,130.08,17953.0,118.443,118.5706,118.361,118.5524,17953.0
2022-04-26 13:40:00,130.04,130.37,130.04,130.27,18481.0,118.5159,118.8167,118.5159,118.7255,18481.0
2022-04-26 13:50:00,130.3,130.3,129.71,129.84,42238.0,118.7529,118.7529,118.2152,118.3337,42238.0
2022-04-26 14:00:00,129.89,129.97,129.72,129.88,15557.0,118.3792,118.4521,118.2243,118.3701,15557.0
2022-04-26 14:10:00,129.88,130.33,129.88,130.14,25530.0,118.3701,118.7802,118.3701,118.6071,25530.0
2022-04-26 14:20:00,130.13,130.43,130.06,130.28,17861.0,118.598,118.8714,118.5342,118.7347,17861.0
2022-04-26 14:30:00,130.25,130.54,130.04,130.43,23527.0,118.7073,118.9716,118.5159,118.8714,23527.0
2022-04-26 14:40:00,130.4,130.43,130.02,130.17,25341.0,118.844,118.8714,118.4977,118.6344,25341.0
2022-04-26 14:50:00,130.19,130.69,130.19,130.62,18908.0,118.6526,119.1083,118.6526,119.0445,18908.0
2022-04-26 15:00:00,130.71,130.75,130.28,130.38,14038.0,119.1266,119.163,118.7347,118.8258,14038.0
2022-04-26 15:10:00,130.37,130.42,129.78,129.85,20909.0,118.8167,118.8623,118.279,118.3428,20909.0
2022-04-26 15:20:00,129.83,130.08,129.82,129.93,34532.0,118.3245,118.5524,118.3154,118.4157,34532.0
2022-04-26 15:30:00,129.91,130.03,129.61,129.87,43641.0,118.3975,118.5068,118.124,118.361,43641.0
2022-04-26 15:40:00,129.91,130.11,129.75,129.92,46960.0,118.3975,118.5797,118.2516,118.4066,46960.0
2022-04-26 15:50:00,129.84,130.14,129.5,129.51,277033.0,118.3337,118.6071,118.0238,118.0329,277033.0
2022-04-27 09:30:00,130.69,132.56,130.18,130.65,43325.0,119.1083,120.8126,118.6435,119.0719,43325.0
2022-04-27 09:40:00,130.67,131.65,130.29,131.41,16283.0,119.0901,119.9833,118.7438,119.7645,16283.0
2022-04-27 09:50:00,131.45,131.81,131.33,131.55,10252.0,119.801,120.1291,119.6916,119.8921,10252.0
2022-04-27 10:00:00,131.71,131.96,131.28,131.32,15749.0,120.0379,120.2658,119.646,119.6825,15749.0
2022-04-27 10:10:00,131.37,131.43,130.53,130.77,22699.0,119.7281,119.7828,118.9625,119.1812,22699.0
2022-04-27 10:20:00,130.86,131.53,130.61,131.24,75698.0,119.2633,119.8739,119.0354,119.6096,75698.0
2022-04-27 10:30:00,130.99,131.95,130.75,131.94,18467.0,119.3817,120.2567,119.163,120.2476,18467.0
2022-04-27 10:40:00,131.76,132.47,131.76,132.45,31298.0,120.0835,120.7306,120.0835,120.7124,31298.0
2022-04-27 10:50:00,132.43,132.74,132.07,132.19,49999.0,120.6941,120.9767,120.366,120.4754,49999.0
2022-04-27 11:00:00,132.13,132.54,131.71,131.78,28372.0,120.4207,120.7944,120.0379,120.1017,28372.0
2022-04-27 11:10:00,131.72,132.11,131.53,132.09,18991.0,120.0471,120.4025,119.8739,120.3843,18991.0
2022-04-27 11:20:00,132.02,132.34,131.81,132.17,17950.0,120.3205,120.6121,120.1291,120.4572,17950.0
2022-04-27 11:30:00,132.17,132.43,131.84,132.36,23769.0,120.4572,120.6941,120.1564,120.6303,23769.0
2022-04-27 11:40:00,132.29,132.58,132.1,132.21,16529.0,120.5665,120.8308,120.3934,120.4936,16529.0
2022-04-27 11:50:00,132.24,132.24,131.67,131.98,18161.0,120.521,120.521,120.0015,120.284,18161.0
2022-04-27 12:00:00,131.97,132.03,131.62,131.93,12334.0,120.2749,120.3296,119.9559,120.2384,12334.0
2022-04-27 12:10:00,131.93,131.93,131.54,131.67,7949.0,120.2384,120.2384,119.883,120.0015,7949.0
2022-04-27 12:20:00,131.68,132.14,131.6,132.06,9783.0,120.0106,120.4298,119.9377,120.3569,9783.0
2022-04-27 12:30:00,132.13,132.23,131.93,132.21,16069.0,120.4207,120.5119,120.2384,120.4936,16069.0
2022-04-27 12:40:00,132.21,132.61,132.19,132.43,26030.0,120.4936,120.8582,120.4754,120.6941,26030.0
2022-04-27 12:50:00,132.39,132.39,132.21,132.39,8519.0,120.6577,120.6577,120.4936,120.6577,8519.0
2022-04-27 13:00:00,132.39,132.71,132.02,132.39,14181.0,120.6577,120.9493,120.3205,120.6577,14181.0
2022-04-27 13:10:00,132.44,132.44,132.08,132.18,9657.0,120.7032,120.7032,120.3751,120.4663,9657.0
2022-04-27 13:20:00,132.19,132.41,131.99,132.34,12603.0,120.4754,120.6759,120.2931,120.6121,12603.0
2022-04-27 13:30:00,132.43,132.69,132.27,132.31,12608.0,120.6941,120.9311,120.5483,120.5848,12608.0
2022-04-27 13:40:00,132.29,132.64,132.24,132.53,23253.0,120.5665,120.8855,120.521,120.7853,23253.0
2022-04-27 13:50:00,132.59,132.89,132.58,132.82,9991.0,120.84,121.1134,120.8308,121.0496,9991.0
2022-04-27 14:00:00,132.79,132.82,132.57,132.68,11396.0,121.0222,121.0496,120.8217,120.922,11396.0
2022-04-27 14:10:00,132.64,132.86,132.4,132.43,23313.0,120.8855,121.086,120.6668,120.6941,23313.0
2022-04-27 14:20:00,132.45,132.72,132.37,132.4,6689.0,120.7124,120.9584,120.6394,120.6668,6689.0
2022-04-27 14:30:00,132.32,132.56,131.93,132.17,11949.0,120.5939,120.8126,120.2384,120.4572,11949.0
2022-04-27 14:40:00,132.25,132.67,132.24,132.36,9302.0,120.5301,120.9129,120.521,120.6303,9302.0
2022-04-27 14:50:00,132.38,132.38,131.39,131.52,23823.0,120.6486,120.6486,119.7463,119.8648,23823.0
2022-04-27 15:00:00,131.54,131.56,131.08,131.28,26003.0,119.883,119.9012,119.4638,119.646,26003.0
2022-04-27 15:10:00,131.2,131.44,131.09,131.15,16596.0,119.5731,119.7919,119.4729,119.5276,16596.0
2022-04-27 15:20:00,131.21,131.28,130.96,131.17,17438.0,119.5822,119.646,119.3544,119.5458,17438.0
2022-04-27 15:30:00,131.13,131.34,130.63,130.82,23682.0,119.5093,119.7007,119.0536,119.2268,23682.0
2022-04-27 15:40:00,130.92,131.22,130.69,130.71,28801.0,119.3179,119.5914,119.1083,119.1266,28801.0
2022-04-27 15:50:00,130.66,130.88,130.41,130.69,132569.0,119.081,119.2815,118.8531,119.1083,132569.0
2022-04-28 09:30:00,131.87,132.5,131.04,131.43,35100.0,120.1838,120.7579,119.4273,119.7828,35100.0
2022-04-28 09:40:00,131.14,131.66,131.13,131.44,15864.0,119.5185,119.9924,119.5093,119.7919,15864.0
2022-04-28 09:50:00,131.36,131.72,131.19,131.65,16633.0,119.719,120.0471,119.564,119.9833,16633.0
2022-04-28 10:00:00,131.61,131.63,131.0,131.43,12335.0,119.9468,119.965,119.3909,119.7828,12335.0
2022-04-28 10:10:00,131.34,131.48,130.99,131.46,12895.0,119.7007,119.8283,119.3817,119.8101,12895.0
2022-04-28 10:20:00,131.49,131.59,130.98,131.01,12920.0,119.8374,119.9286,119.3726,119.4,12920.0
2022-04-28 10:30:00,130.96,131.07,130.67,130.91,11541.0,119.3544,119.4547,119.0901,119.3088,11541.0
2022-04-28 10:40:00,130.84,130.94,130.46,130.78,11751.0,119.245,119.3362,118.8987,119.1904,11751.0
2022-04-28 10:50:00,130.78,130.9,130.56,130.79,14663.0,119.1904,119.2997,118.9899,119.1995,14663.0
2022-04-28 11:00:00,130.83,131.46,130.74,131.42,11536.0,119.2359,119.8101,119.1539,119.7736,11536.0
2022-04-28 11:10:00,131.41,131.66,131.31,131.55,10053.0,119.7645,119.9924,119.6734,119.8921,10053.0
2022-04-28 11:20:00,131.54,131.54,131.26,131.36,9290.0,119.883,119.883,119.6278,119.719,9290.0
2022-04-28 11:30:00,131.3,131.49,131.05,131.26,18599.0,119.6643,119.8374,119.4364,119.6278,18599.0
2022-04-28 11:40:00,131.28,131.3,130.86,131.03,11490.0,119.646,119.6643,119.2633,119.4182,11490.0
2022-04-28 11:50:00,131.01,131.46,131.01,131.32,10273.0,119.4,119.8101,119.4,119.6825,10273.0
2022-04-28 12:00:00,131.39,131.39,130.98,131.08,10581.0,119.7463,119.7463,119.3726,119.4638,10581.0
2022-04-28 12:10:00,131.2,131.69,131.13,131.69,5438.0,119.5731,120.0197,119.5093,120.0197,5438.0
2022-04-28 12:20:00,131.69,131.82,131.63,131.73,11624.0,120.0197,120.1382,119.965,120.0562,11624.0
2022-04-28 12:30:00,131.8,132.13,131.74,132.11,14080.0,120.12,120.4207,120.0653,120.4025,14080.0
2022-04-28 12:40:00,132.11,132.52,132.06,132.33,12388.0,120.4025,120.7762,120.3569,120.603,12388.0
2022-04-28 12:50:00,132.25,132.37,132.14,132.31,10306.0,120.5301,120.6394,120.4298,120.5848,10306.0
2022-04-28 13:00:00,132.32,132.51,132.15,132.43,6813.0,120.5939,120.767,120.4389,120.6941,6813.0
2022-04-28 13:10:00,132.43,132.61,132.05,132.41,37208.0,120.6941,120.8582,120.3478,120.6759,37208.0
2022-04-28 13:20:00,132.32,132.35,132.13,132.31,8790.0,120.5939,120.6212,120.4207,120.5848,8790.0
2022-04-28 13:30:00,132.28,132.61,132.2,132.55,15679.0,120.5574,120.8582,120.4845,120.8035,15679.0
2022-04-28 13:40:00,132.57,132.61,132.19,132.39,15200.0,120.8217,120.8582,120.4754,120.6577,15200.0
2022-04-28 13:50:00,132.41,132.42,132.17,132.21,17179.0,120.6759,120.685,120.4572,120.4936,17179.0
2022-04-28 14:00:00,132.22,132.46,132.11,132.4,20677.0,120.5027,120.7215,120.4025,120.6668,20677.0
2022-04-28 14:10:00,132.4,132.44,132.19,132.39,9957.0,120.6668,120.7032,120.4754,120.6577,9957.0
2022-04-28 14:20:00,132.44,132.62,132.37,132.37,23705.0,120.7032,120.8673,120.6394,120.6394,23705.0
2022-04-28 14:30:00,132.35,132.43,132.23,132.31,8516.0,120.6212,120.6941,120.5119,120.5848,8516.0
2022-04-28 14:40:00,132.31,132.76,132.31,132.68,8541.0,120.5848,120.9949,120.5848,120.922,8541.0
2022-04-28 14:50:00,132.71,132.83,132.54,132.72,14219.0,120.9493,121.0587,120.7944,120.9584,14219.0
2022-04-28 15:00:00,132.72,132.97,132.64,132.89,11066.0,120.9584,121.1863,120.8855,121.1134,11066.0
2022-04-28 15:10:00,132.89,133.02,132.79,132.97,15703.0,121.1134,121.2318,121.0222,121.1863,15703.0
2022-04-28 15:20:00,133.02,133.19,132.89,132.9,15725.0,121.2318,121.3868,121.1134,121.1225,15725.0
2022-04-28 15:30:00,132.9,132.94,132.58,132.66,24174.0,121.1225,121.1589,120.8308,120.9037,24174.0
2022-04-28 15:40:00,132.63,132.87,132.3,132.39,41978.0,120.8764,121.0951,120.5757,120.6577,41978.0
2022-04-28 15:50:00,132.43,132.44,132.1,132.41,148177.0,120.6941,120.7032,120.3934,120.6759,148177.0
2022-04-29 09:30:00,131.99,132.0,130.46,131.49,49387.0,120.2931,120.3022,118.8987,119.8374,49387.0
2022-04-29 09:40:00,131.6,131.8,130.88,131.11,27698.0,119.9377,120.12,119.2815,119.4911,27698.0
2022-04-29 09:50:00,131.22,131.64,130.86,131.47,24307.0,119.5914,119.9741,119.2633,119.8192,24307.0
2022-04-29 10:00:00,131.61,131.65,131.22,131.44,19655.0,119.9468,119.9833,119.5914,119.7919,19655.0
2022-04-29 10:10:00,131.51,131.53,130.56,130.59,10449.0,119.8557,119.8739,118.9899,119.0172,10449.0
2022-04-29 10:20:00,130.5,130.53,129.75,129.75,13722.0,118.9352,118.9625,118.2516,118.2516,13722.0
2022-04-29 10:30:00,129.74,129.89,129.5,129.69,23949.0,118.2425,118.3792,118.0238,118.1969,23949.0
2022-04-29 10:40:00,129.63,129.9,129.54,129.58,8156.0,118.1423,118.3883,118.0602,118.0967,8156.0
2022-04-29 10:50:00,129.64,129.97,129.59,129.79,13816.0,118.1514,118.4521,118.1058,118.2881,13816.0
2022-04-29 11:00:00,129.72,129.8,129.54,129.71,13378.0,118.2243,118.2972,118.0602,118.2152,13378.0
2022-04-29 11:10:00,129.72,130.21,129.63,130.18,13792.0,118.2243,118.6709,118.1423,118.6435,13792.0
2022-04-29 11:20:00,130.13,130.13,129.48,129.8,29425.0,118.598,118.598,118.0056,118.2972,29425.0
2022-04-29 11:30:00,129.79,130.24,129.79,130.11,18112.0,118.2881,118.6982,118.2881,118.5797,18112.0
2022-04-29 11:40:00,130.02,130.43,130.02,130.2,20347.0,118.4977,118.8714,118.4977,118.6618,20347.0
2022-04-29 11:50:00,130.19,130.32,129.9,129.96,26903.0,118.6526,118.7711,118.3883,118.443,26903.0
2022-04-29 12:00:00,129.96,129.97,129.39,129.39,16186.0,118.443,118.4521,117.9235,117.9235,16186.0
2022-04-29 12:10:00,129.43,129.5,129.29,129.31,19445.0,117.96,118.0238,117.8324,117.8506,19445.0
2022-04-29 12:20:00,129.34,129.62,129.25,129.5,17017.0,117.878,118.1332,117.7959,118.0238,17017.0
2022-04-29 12:30:00,129.48,129.49,129.18,129.38,23436.0,118.0056,118.0147,117.7321,117.9144,23436.0
2022-04-29 12:40:00,129.43,129.43,129.18,129.25,12673.0,117.96,117.96,117.7321,117.7959,12673.0
2022-04-29 12:50:00,129.24,129.24,128.95,129.06,14718.0,117.7868,117.7868,117.5225,117.6228,14718.0
2022-04-29 13:00:00,129.05,129.23,128.85,128.98,6083.0,117.6137,117.7777,117.4314,117.5499,6083.0
2022-04-29 13:10:00,128.84,129.1,128.83,129.09,22213.0,117.4223,117.6592,117.4132,117.6501,22213.0
2022-04-29 13:20:00,129.11,129.52,129.1,129.16,7613.0,117.6683,118.042,117.6592,117.7139,7613.0
2022-04-29 13:30:00,129.16,129.31,129.06,129.21,7327.0,117.7139,117.8506,117.6228,117.7595,7327.0
2022-04-29 13:40:00,129.31,129.31,128.96,129.03,10649.0,117.8506,117.8506,117.5316,117.5954,10649.0
2022-04-29 13:50:00,129.02,129.07,128.93,129.02,9023.0,117.5863,117.6319,117.5043,117.5863,9023.0
2022-04-29 14:00:00,129.0,129.01,128.77,128.8,9780.0,117.5681,117.5772,117.3585,117.3858,9780.0
2022-04-29 14:10:00,128.79,129.21,128.74,128.96,15626.0,117.3767,117.7595,117.3311,117.5316,15626.0
2022-04-29 14:20:00,128.97,129.07,128.86,128.98,19200.0,117.5408,117.6319,117.4405,117.5499,19200.0
2022-04-29 14:30:00,128.98,129.06,128.85,128.89,13090.0,117.5499,117.6228,117.4314,117.4678,13090.0
2022-04-29 14:40:00,128.88,128.93,128.54,128.55,9652.0,117.4587,117.5043,117.1489,117.158,9652.0
2022-04-29 14:50:00,128.51,128.51,128.14,128.23,13338.0,117.1215,117.1215,116.7843,116.8663,13338.0
2022-04-29 15:00:00,128.24,128.34,127.86,127.86,19634.0,116.8754,116.9666,116.5291,116.5291,19634.0
2022-04-29 15:10:00,127.84,127.93,127.6,127.84,21069.0,116.5109,116.5929,116.2922,116.5109,21069.0
2022-04-29 15:20:00,127.87,127.87,127.47,127.59,18511.0,116.5382,116.5382,116.1737,116.283,18511.0
2022-04-29 15:30:00,127.55,127.83,127.47,127.7,33151.0,116.2466,116.5018,116.1737,116.3833,33151.0
2022-04-29 15:40:00,127.75,127.81,127.08,127.08,49604.0,116.4289,116.4836,115.8182,115.8182,49604.0
2022-04-29 15:50:00,127.09,127.09,126.45,126.73,232160.0,115.8274,115.8274,115.2441,115.4993,232160.0
2022-05-02 09:30:00,126.89,128.01,126.18,126.75,62514.0,115.6451,116.6658,114.998,115.5175,62514.0
2022-05-02 09:40:00,126.63,127.24,126.29,126.55,17960.0,115.4081,115.9641,115.0983,115.3352,17960.0
2022-05-02 09:50:00,126.49,127.56,126.48,127.35,27378.0,115.2805,116.2557,115.2714,116.0643,27378.0
2022-05-02 10:00:00,127.4,127.43,126.5,126.65,36015.0,116.1099,116.1372,115.2896,115.4264,36015.0
2022-05-02 10:10:00,126.58,127.62,126.37,127.62,29342.0,115.3626,116.3104,115.1712,116.3104,29342.0
2022-05-02 10:20:00,127.45,128.46,127.34,128.31,30776.0,116.1555,117.076,116.0552,116.9392,30776.0
2022-05-02 10:30:00,128.41,128.91,128.35,128.43,36603.0,117.0304,117.4861,116.9757,117.0486,36603.0
2022-05-02 10:40:00,128.45,128.66,128.07,128.11,20817.0,117.0668,117.2582,116.7205,116.757,20817.0
2022-05-02 10:50:00,128.12,128.17,127.52,127.63,28650.0,116.7661,116.8117,116.2193,116.3195,28650.0
2022-05-02 11:00:00,127.59,127.71,126.92,127.07,23525.0,116.283,116.3924,115.6724,115.8091,23525.0
2022-05-02 11:10:00,127.07,127.22,126.49,126.76,42036.0,115.8091,115.9458,115.2805,115.5266,42036.0
2022-05-02 11:20:00,126.71,126.87,126.35,126.66,41066.0,115.481,115.6269,115.1529,115.4355,41066.0
2022-05-02 11:30:00,126.67,127.1,126.36,126.64,31118.0,115.4446,115.8365,115.1621,115.4172,31118.0
2022-05-02 11:40:00,126.54,126.91,126.37,126.73,15341.0,115.3261,115.6633,115.1712,115.4993,15341.0
2022-05-02 11:50:00,126.65,127.08,126.64,126.97,13650.0,115.4264,115.8182,115.4172,115.718,13650.0
2022-05-02 12:00:00,126.96,127.0,126.52,126.8,18050.0,115.7089,115.7453,115.3079,115.5631,18050.0
2022-05-02 12:10:00,126.87,127.03,126.63,127.02,10244.0,115.6269,115.7727,115.4081,115.7636,10244.0
2022-05-02 12:20:00,127.19,127.49,126.86,127.01,14224.0,115.9185,116.1919,115.6177,115.7544,14224.0
2022-05-02 12:30:00,126.96,127.24,126.87,126.88,11582.0,115.7089,115.9641,115.6269,115.636,11582.0
2022-05-02 12:40:00,126.88,126.93,126.49,126.79,16898.0,115.636,115.6815,115.2805,115.5539,16898.0
2022-05-02 12:50:00,126.79,126.86,126.04,126.15,23000.0,115.5539,115.6177,114.8704,114.9707,23000.0
2022-05-02 13:00:00,126.15,126.64,126.02,126.56,29871.0,114.9707,115.4172,114.8522,115.3443,29871.0
2022-05-02 13:10:00,126.53,126.85,126.39,126.78,22589.0,115.317,115.6086,115.1894,115.5448,22589.0
2022-05-02 13:20:00,126.78,126.78,126.51,126.71,22997.0,115.5448,115.5448,115.2988,115.481,22997.0
2022-05-02 13:30:00,126.67,126.85,126.41,126.51,15709.0,115.4446,115.6086,115.2076,115.2988,15709.0
2022-05-02 13:40:00,126.54,126.62,126.26,126.26,18593.0,115.3261,115.399,115.0709,115.0709,18593.0
2022-05-02 13:50:00,126.23,126.27,125.84,126.03,16663.0,115.0436,115.08,114.6881,114.8613,16663.0
2022-05-02 14:00:00,125.99,126.56,125.66,126.14,16250.0,114.8248,115.3443,114.5241,114.9615,16250.0
2022-05-02 14:10:00,126.07,126.11,125.64,125.72,9426.0,114.8978,114.9342,114.5059,114.5788,9426.0
2022-05-02 14:20:00,125.73,125.95,125.66,125.79,8767.0,114.5879,114.7884,114.5241,114.6426,8767.0
2022-05-02 14:30:00,125.78,125.91,125.52,125.57,16404.0,114.6335,114.7519,114.3965,114.4421,16404.0
2022-05-02 14:40:00,125.61,125.7,125.15,125.59,12435.0,114.4785,114.5605,114.0593,114.4603,12435.0
2022-05-02 14:50:00,125.6,125.91,125.3,125.43,14793.0,114.4694,114.7519,114.196,114.3145,14793.0
2022-05-02 15:00:00,125.47,126.32,125.42,126.1,20744.0,114.3509,115.1256,114.3054,114.9251,20744.0
2022-05-02 15:10:00,126.18,126.83,126.18,126.68,17660.0,114.998,115.5904,114.998,115.4537,17660.0
2022-05-02 15:20:00,126.8,127.56,126.8,127.41,20408.0,115.5631,116.2557,115.5631,116.119,20408.0
2022-05-02 15:30:00,127.41,127.81,127.33,127.35,28218.0,116.119,116.4836,116.0461,116.0643,28218.0
2022-05-02 15:40:00,127.46,127.61,127.04,127.46,37005.0,116.1646,116.3013,115.7818,116.1646,37005.0
2022-05-02 15:50:00,127.53,127.79,127.48,127.63,122703.0,116.2284,116.4653,116.1828,116.3195,122703.0
2022-05-03 09:30:00,128.24,128.79,127.27,128.11,49362.0,116.8754,117.3767,115.9914,116.757,49362.0
2022-05-03 09:40:00,128.14,128.44,127.93,128.26,13613.0,116.7843,117.0577,116.5929,116.8937,13613.0
2022-05-03 09:50:00,128.16,128.38,127.65,128.26,19902.0,116.8025,117.003,116.3377,116.8937,19902.0
2022-05-03 10:00:00,128.39,128.63,127.88,127.92,21126.0,117.0122,117.2309,116.5474,116.5838,21126.0
2022-05-03 10:10:00,127.85,128.29,127.53,128.24,15228.0,116.52,116.921,116.2284,116.8754,15228.0
2022-05-03 10:20:00,128.25,128.4,128.02,128.13,24653.0,116.8846,117.0213,116.6749,116.7752,24653.0
2022-05-03 10:30:00,128.17,128.56,127.99,128.28,16222.0,116.8117,117.1671,116.6476,116.9119,16222.0
2022-05-03 10:40:00,128.29,128.34,127.58,127.72,26484.0,116.921,116.9666,116.2739,116.4015,26484.0
2022-05-03 10:50:00,127.69,128.05,127.67,127.91,19700.0,116.3742,116.7023,116.356,116.5747,19700.0
2022-05-03 11:00:00,127.81,128.78,127.79,128.72,23255.0,116.4836,117.3676,116.4653,117.3129,23255.0
2022-05-03 11:10:00,128.76,128.94,128.44,128.7,19387.0,117.3494,117.5134,117.0577,117.2947,19387.0
2022-05-03 11:20:00,128.71,129.02,128.71,128.82,14068.0,117.3038,117.5863,117.3038,117.404,14068.0
2022-05-03 11:30:00,128.84,129.02,128.63,128.66,24072.0,117.4223,117.5863,117.2309,117.2582,24072.0
2022-05-03 11:40:00,128.7,128.76,128.34,128.63,13713.0,117.2947,117.3494,116.9666,117.2309,13713.0
2022-05-03 11:50:00,128.58,128.71,128.41,128.69,17754.0,117.1853,117.3038,117.0304,117.2856,17754.0
2022-05-03 12:00:00,128.69,128.96,128.18,128.26,16175.0,117.2856,117.5316,116.8208,116.8937,16175.0
2022-05-03 12:10:00,128.22,128.39,128.15,128.39,7368.0,116.8572,117.0122,116.7934,117.0122,7368.0
2022-05-03 12:20:00,128.39,128.63,128.39,128.39,32869.0,117.0122,117.2309,117.0122,117.0122,32869.0
2022-05-03 12:30:00,128.37,128.65,128.24,128.51,13660.0,116.9939,117.2491,116.8754,117.1215,13660.0
2022-05-03 12:40:00,128.47,128.62,128.33,128.42,11086.0,117.0851,117.2218,116.9575,117.0395,11086.0
2022-05-03 12:50:00,128.39,128.53,128.26,128.53,10908.0,117.0122,117.1397,116.8937,117.1397,10908.0
2022-05-03 13:00:00,128.53,128.82,128.31,128.4,20112.0,117.1397,117.404,116.9392,117.0213,20112.0
2022-05-03 13:10:00,128.4,128.6,128.31,128.57,26703.0,117.0213,117.2035,116.9392,117.1762,26703.0
2022-05-03 13:20:00,128.55,128.74,128.45,128.49,14358.0,117.158,117.3311,117.0668,117.1033,14358.0
2022-05-03 13:30:00,128.48,128.78,128.42,128.72,17155.0,117.0942,117.3676,117.0395,117.3129,17155.0
2022-05-03 13:40:00,128.78,128.82,128.55,128.6,9573.0,117.3676,117.404,117.158,117.2035,9573.0
2022-05-03 13:50:00,128.66,128.71,128.42,128.62,14774.0,117.2582,117.3038,117.0395,117.2218,14774.0
2022-05-03 14:00:00,128.6,128.6,128.22,128.3,13360.0,117.2035,117.2035,116.8572,116.9301,13360.0
2022-05-03 14:10:00,128.29,128.29,127.99,128.07,14078.0,116.921,116.921,116.6476,116.7205,14078.0
2022-05-03 14:20:00,128.03,128.04,127.75,127.86,15962.0,116.6841,116.6932,116.4289,116.5291,15962.0
2022-05-03 14:30:00,127.85,128.32,127.85,127.96,14778.0,116.52,116.9484,116.52,116.6203,14778.0
2022-05-03 14:40:00,127.99,128.24,127.61,128.24,12400.0,116.6476,116.8754,116.3013,116.8754,12400.0
2022-05-03 14:50:00,128.17,128.79,128.16,128.76,12907.0,116.8117,117.3767,116.8025,117.3494,12907.0
2022-05-03 15:00:00,128.8,129.04,128.65,128.95,14864.0,117.3858,117.6046,117.2491,117.5225,14864.0
2022-05-03 15:10:00,128.97,129.01,128.66,128.68,26019.0,117.5408,117.5772,117.2582,117.2765,26019.0
2022-05-03 15:20:00,128.72,128.87,128.48,128.65,18778.0,117.3129,117.4496,117.0942,117.2491,18778.0
2022-05-03 15:30:00,128.66,128.97,128.46,128.61,31236.0,117.2582,117.5408,117.076,117.2127,31236.0
2022-05-03 15:40:00,128.56,128.56,128.19,128.35,37347.0,117.1671,117.1671,116.8299,116.9757,37347.0
2022-05-03 15:50:00,128.42,128.72,128.32,128.56,117051.0,117.0395,117.3129,116.9484,117.1671,117051.0
2022-05-04 09:30:00,128.39,129.56,128.37,128.58,40241.0,117.0122,118.0785,116.9939,117.1853,40241.0
2022-05-04 09:40:00,128.58,128.87,128.41,128.75,21797.0,117.1853,117.4496,117.0304,117.3403,21797.0
2022-05-04 09:50:00,128.69,128.74,128.11,128.26,18800.0,117.2856,117.3311,116.757,116.8937,18800.0
2022-05-04 10:00:00,128.27,128.56,127.73,128.56,20030.0,116.9028,117.1671,116.4106,117.1671,20030.0
2022-05-04 10:10:00,128.53,128.64,128.13,128.29,18654.0,117.1397,117.24,116.7752,116.921,18654.0
2022-05-04 10:20:00,128.25,128.61,128.19,128.4,8783.0,116.8846,117.2127,116.8299,117.0213,8783.0
2022-05-04 10:30:00,128.32,128.5,128.02,128.37,8654.0,116.9484,117.1124,116.6749,116.9939,8654.0
2022-05-04 10:40:00,128.37,128.54,128.12,128.47,15011.0,116.9939,117.1489,116.7661,117.0851,15011.0
2022-05-04 10:50:00,128.41,128.46,128.17,128.41,10344.0,117.0304,117.076,116.8117,117.0304,10344.0
2022-05-04 11:00:00,128.38,128.52,128.19,128.52,12694.0,117.003,117.1306,116.8299,117.1306,12694.0
2022-05-04 11:10:00,128.66,128.66,128.4,128.49,15064.0,117.2582,117.2582,117.0213,117.1033,15064.0
2022-05-04 11:20:00,128.5,129.13,128.45,128.95,26455.0,117.1124,117.6866,117.0668,117.5225,26455.0
2022-05-04 11:30:00,128.95,129.39,128.86,129.36,19641.0,117.5225,117.9235,117.4405,117.8962,19641.0
2022-05-04 11:40:00,129.33,129.58,129.2,129.52,22429.0,117.8689,118.0967,117.7504,118.042,22429.0
2022-05-04 11:50:00,129.48,129.86,129.43,129.58,21634.0,118.0056,118.3519,117.96,118.0967,21634.0
2022-05-04 12:00:00,129.54,129.58,129.4,129.57,9013.0,118.0602,118.0967,117.9326,118.0876,9013.0
2022-05-04 12:10:00,129.58,129.82,129.38,129.76,13193.0,118.0967,118.3154,117.9144,118.2607,13193.0
2022-05-04 12:20:00,129.8,129.97,129.8,129.87,12152.0,118.2972,118.4521,118.2972,118.361,12152.0
2022-05-04 12:30:00,129.92,129.97,129.77,129.94,10950.0,118.4066,118.4521,118.2699,118.4248,10950.0
2022-05-04 12:40:00,129.93,130.12,129.81,130.12,14271.0,118.4157,118.5888,118.3063,118.5888,14271.0
2022-05-04 12:50:00,130.12,130.5,130.06,130.46,11322.0,118.5888,118.9352,118.5342,118.8987,11322.0
2022-05-04 13:00:00,130.47,130.52,130.18,130.32,14379.0,118.9078,118.9534,118.6435,118.7711,14379.0
2022-05-04 13:10:00,130.29,130.46,130.22,130.37,10472.0,118.7438,118.8987,118.68,118.8167,10472.0
2022-05-04 13:20:00,130.43,130.51,130.16,130.21,13762.0,118.8714,118.9443,118.6253,118.6709,13762.0
2022-05-04 13:30:00,130.22,130.48,130.1,130.23,14124.0,118.68,118.9169,118.5706,118.6891,14124.0
2022-05-04 13:40:00,130.34,130.34,129.79,129.83,69577.0,118.7893,118.7893,118.2881,118.3245,69577.0
2022-05-04 13:50:00,129.64,130.09,129.42,129.74,20336.0,118.1514,118.5615,117.9509,118.2425,20336.0
2022-05-04 14:00:00,129.96,130.45,129.28,129.48,14542.0,118.443,118.8896,117.8233,118.0056,14542.0
2022-05-04 14:10:00,129.4,129.84,128.98,129.25,17432.0,117.9326,118.3337,117.5499,117.7959,17432.0
2022-05-04 14:20:00,129.11,129.9,128.82,129.83,13316.0,117.6683,118.3883,117.404,118.3245,13316.0
2022-05-04 14:30:00,129.63,129.8,128.3,128.91,84068.0,118.1423,118.2972,116.9301,117.4861,84068.0
2022-05-04 14:40:00,128.88,130.73,128.88,130.41,34951.0,117.4587,119.1448,117.4587,118.8531,34951.0
2022-05-04 14:50:00,130.58,131.62,130.42,131.5,32366.0,119.0081,119.9559,118.8623,119.8465,32366.0
2022-05-04 15:00:00,131.52,131.87,131.29,131.77,23534.0,119.8648,120.1838,119.6552,120.0926,23534.0
2022-05-04 15:10:00,131.81,132.02,131.55,131.63,29753.0,120.1291,120.3205,119.8921,119.965,29753.0
2022-05-04 15:20:00,131.69,132.16,131.68,132.15,23646.0,120.0197,120.4481,120.0106,120.4389,23646.0
2022-05-04 15:30:00,132.19,132.53,132.19,132.48,26870.0,120.4754,120.7853,120.4754,120.7397,26870.0
2022-05-04 15:40:00,132.52,132.9,132.38,132.88,67884.0,120.7762,121.1225,120.6486,121.1043,67884.0
2022-05-04 15:50:00,132.85,132.87,132.32,132.5,130165.0,121.0769,121.0951,120.5939,120.7579,130165.0
2022-05-05 09:30:00,131.43,131.69,130.12,130.4,38852.0,119.7828,120.0197,118.5888,118.844,38852.0
2022-05-05 09:40:00,130.5,130.75,129.99,130.0,15929.0,118.9352,119.163,118.4704,118.4795,15929.0
2022-05-05 09:50:00,129.97,130.32,129.89,130.09,10821.0,118.4521,118.7711,118.3792,118.5615,10821.0
2022-05-05 10:00:00,130.09,130.25,129.21,129.51,18025.0,118.5615,118.7073,117.7595,118.0329,18025.0
2022-05-05 10:10:00,129.55,129.64,128.92,129.64,11935.0,118.0694,118.1514,117.4952,118.1514,11935.0
2022-05-05 10:20:00,129.63,129.68,129.12,129.34,10545.0,118.1423,118.1878,117.6775,117.878,10545.0
2022-05-05 10:30:00,129.2,129.49,128.87,128.88,26269.0,117.7504,118.0147,117.4496,117.4587,26269.0
2022-05-05 10:40:00,128.81,128.81,127.76,127.97,35101.0,117.3949,117.3949,116.438,116.6294,35101.0
2022-05-05 10:50:00,127.91,128.45,127.78,128.39,21309.0,116.5747,117.0668,116.4562,117.0122,21309.0
2022-05-05 11:00:00,128.31,128.47,127.37,127.53,20192.0,116.9392,117.0851,116.0825,116.2284,20192.0
2022-05-05 11:10:00,127.59,127.79,127.35,127.6,29994.0,116.283,116.4653,116.0643,116.2922,29994.0
2022-05-05 11:20:00,127.53,127.71,127.14,127.52,35141.0,116.2284,116.3924,115.8729,116.2193,35141.0
2022-05-05 11:30:00,127.53,127.88,127.43,127.61,21636.0,116.2284,116.5474,116.1372,116.3013,21636.0
2022-05-05 11:40:00,127.66,127.79,126.91,127.1,15263.0,116.3468,116.4653,115.6633,115.8365,15263.0
2022-05-05 11:50:00,127.17,127.17,126.1,126.1,33327.0,115.9003,115.9003,114.9251,114.9251,33327.0
2022-05-05 12:00:00,126.1,126.37,125.39,126.27,45688.0,114.9251,115.1712,114.278,115.08,45688.0
2022-05-05 12:10:00,126.18,126.41,125.9,126.16,20410.0,114.998,115.2076,114.7428,114.9798,20410.0
2022-05-05 12:20:00,126.11,126.15,125.64,125.74,24267.0,114.9342,114.9707,114.5059,114.597,24267.0
2022-05-05 12:30:00,125.74,126.0,125.01,125.21,25372.0,114.597,114.834,113.9317,114.114,25372.0
2022-05-05 12:40:00,125.17,125.31,124.88,124.91,18718.0,114.0775,114.2051,113.8132,113.8405,18718.0
2022-05-05 12:50:00,125.0,125.5,124.96,125.5,18238.0,113.9226,114.3783,113.8861,114.3783,18238.0
2022-05-05 13:00:00,125.67,125.93,125.53,125.76,12784.0,114.5332,114.7702,114.4056,114.6152,12784.0
2022-05-05 13:10:00,125.64,125.68,124.67,125.18,21866.0,114.5059,114.5423,113.6218,114.0866,21866.0
2022-05-05 13:20:00,125.09,125.15,124.8,125.04,21387.0,114.0046,114.0593,113.7403,113.959,21387.0
2022-05-05 13:30:00,125.01,125.66,124.74,125.19,24900.0,113.9317,114.5241,113.6856,114.0957,24900.0
2022-05-05 13:40:00,125.25,125.3,124.79,124.85,23673.0,114.1504,114.196,113.7312,113.7859,23673.0
2022-05-05 13:50:00,124.79,124.79,124.4,124.66,29590.0,113.7312,113.7312,113.3757,113.6127,29590.0
2022-05-05 14:00:00,124.66,125.02,124.55,124.91,18187.0,113.6127,113.9408,113.5125,113.8405,18187.0
2022-05-05 14:10:00,124.97,125.34,124.54,125.34,18418.0,113.8952,114.2324,113.5033,114.2324,18418.0
2022-05-05 14:20:00,125.37,125.39,124.01,124.07,37389.0,114.2598,114.278,113.0203,113.075,37389.0
2022-05-05 14:30:00,124.1,124.23,123.76,123.95,30095.0,113.1023,113.2208,112.7925,112.9656,30095.0
2022-05-05 14:40:00,123.91,124.51,123.78,124.51,19120.0,112.9292,113.476,112.8107,113.476,19120.0
2022-05-05 14:50:00,124.47,124.86,124.39,124.68,18864.0,113.4395,113.795,113.3666,113.6309,18864.0
2022-05-05 15:00:00,124.73,124.73,124.21,124.37,24116.0,113.6765,113.6765,113.2026,113.3484,24116.0
2022-05-05 15:10:00,124.34,124.35,123.68,123.98,30603.0,113.3211,113.3302,112.7196,112.993,30603.0
2022-05-05 15:20:00,123.95,124.06,123.64,123.71,35178.0,112.9656,113.0659,112.6831,112.7469,35178.0
2022-05-05 15:30:00,123.66,124.05,123.48,123.95,77845.0,112.7013,113.0568,112.5373,112.9656,77845.0
2022-05-05 15:40:00,123.98,124.29,123.39,123.47,78250.0,112.993,113.2755,112.4553,112.5282,78250.0
2022-05-05 15:50:00,123.51,124.71,123.49,124.62,239749.0,112.5646,113.6583,112.5464,113.5762,239749.0
2022-05-06 09:30:00,123.57,124.13,122.91,123.01,31186.0,112.6193,113.1297,112.0178,112.1089,31186.0
2022-05-06 09:40:00,123.06,123.48,122.64,123.01,24466.0,112.1545,112.5373,111.7717,112.1089,24466.0
2022-05-06 09:50:00,123.02,123.23,122.52,122.7,28770.0,112.118,112.3094,111.6624,111.8264,28770.0
2022-05-06 10:00:00,122.7,123.11,122.5,122.65,24467.0,111.8264,112.2001,111.6441,111.7808,24467.0
2022-05-06 10:10:00,122.68,124.0,122.41,123.65,26342.0,111.8082,113.0112,111.5621,112.6922,26342.0
2022-05-06 10:20:00,123.53,123.87,123.25,123.45,24079.0,112.5828,112.8927,112.3277,112.5099,24079.0
2022-05-06 10:30:00,123.54,123.79,122.91,123.23,27662.0,112.592,112.8198,112.0178,112.3094,27662.0
2022-05-06 10:40:00,123.18,124.02,123.09,123.84,66763.0,112.2639,113.0294,112.1818,112.8654,66763.0
2022-05-06 10:50:00,123.96,124.52,123.46,124.28,24971.0,112.9747,113.4851,112.519,113.2664,24971.0
2022-05-06 11:00:00,124.3,124.32,124.0,124.07,23765.0,113.2846,113.3028,113.0112,113.075,23765.0
2022-05-06 11:10:00,124.01,124.6,123.73,124.32,32248.0,113.0203,113.558,112.7651,113.3028,32248.0
2022-05-06 11:20:00,124.35,124.72,124.16,124.17,15885.0,113.3302,113.6674,113.157,113.1661,15885.0
2022-05-06 11:30:00,124.27,124.3,123.83,123.86,49250.0,113.2573,113.2846,112.8563,112.8836,49250.0
2022-05-06 11:40:00,123.8,123.91,123.46,123.57,30452.0,112.8289,112.9292,112.519,112.6193,30452.0
2022-05-06 11:50:00,123.53,123.79,123.36,123.4,19443.0,112.5828,112.8198,112.4279,112.4644,19443.0
2022-05-06 12:00:00,123.39,124.31,123.22,124.01,15636.0,112.4553,113.2937,112.3003,113.0203,15636.0
2022-05-06 12:10:00,123.95,123.95,123.38,123.38,17440.0,112.9656,112.9656,112.4461,112.4461,17440.0
2022-05-06 12:20:00,123.45,124.23,123.41,124.23,20585.0,112.5099,113.2208,112.4735,113.2208,20585.0
2022-05-06 12:30:00,124.19,124.47,123.85,124.27,18014.0,113.1844,113.4395,112.8745,113.2573,18014.0
2022-05-06 12:40:00,124.2,124.61,124.09,124.5,16121.0,113.1935,113.5671,113.0932,113.4669,16121.0
2022-05-06 12:50:00,124.47,124.8,124.15,124.77,20147.0,113.4395,113.7403,113.1479,113.713,20147.0
2022-05-06 13:00:00,124.77,124.92,124.54,124.73,8916.0,113.713,113.8497,113.5033,113.6765,8916.0
2022-05-06 13:10:00,124.69,124.76,124.21,124.28,26990.0,113.64,113.7038,113.2026,113.2664,26990.0
2022-05-06 13:20:00,124.23,124.66,124.23,124.55,20751.0,113.2208,113.6127,113.2208,113.5125,20751.0
2022-05-06 13:30:00,124.56,124.82,124.23,124.41,17478.0,113.5216,113.7585,113.2208,113.3849,17478.0
2022-05-06 13:40:00,124.63,124.67,124.3,124.61,19462.0,113.5854,113.6218,113.2846,113.5671,19462.0
2022-05-06 13:50:00,124.61,124.61,124.11,124.3,16237.0,113.5671,113.5671,113.1114,113.2846,16237.0
2022-05-06 14:00:00,124.27,124.56,123.79,123.92,31064.0,113.2573,113.5216,112.8198,112.9383,31064.0
2022-05-06 14:10:00,123.94,124.41,123.9,124.05,19044.0,112.9565,113.3849,112.9201,113.0568,19044.0
2022-05-06 14:20:00,124.0,124.09,123.69,123.82,11579.0,113.0112,113.0932,112.7287,112.8471,11579.0
2022-05-06 14:30:00,123.84,123.92,123.57,123.62,9876.0,112.8654,112.9383,112.6193,112.6649,9876.0
2022-05-06 14:40:00,123.68,123.88,123.46,123.88,13407.0,112.7196,112.9018,112.519,112.9018,13407.0
2022-05-06 14:50:00,123.8,124.27,123.78,123.87,19292.0,112.8289,113.2573,112.8107,112.8927,19292.0
2022-05-06 15:00:00,123.86,123.86,123.21,123.33,37822.0,112.8836,112.8836,112.2912,112.4006,37822.0
2022-05-06 15:10:00,123.34,123.44,123.09,123.32,28352.0,112.4097,112.5008,112.1818,112.3915,28352.0
2022-05-06 15:20:00,123.36,123.5,123.04,123.38,34013.0,112.4279,112.5555,112.1363,112.4461,34013.0
2022-05-06 15:30:00,123.42,124.4,123.42,124.39,31816.0,112.4826,113.3757,112.4826,113.3666,31816.0
2022-05-06 15:40:00,124.33,124.53,123.97,124.31,46902.0,113.3119,113.4942,112.9839,113.2937,46902.0
2022-05-06 15:50:00,124.37,124.66,124.02,124.11,150911.0,113.3484,113.6127,113.0294,113.1114,150911.0
2022-05-09 09:30:00,123.16,123.16,121.58,122.01,48704.0,112.2456,112.2456,110.8057,111.1975,48704.0
2022-05-09 09:40:00,121.95,122.15,121.24,121.57,28087.0,111.1429,111.3251,110.4958,110.7965,28087.0
2022-05-09 09:50:00,121.56,122.59,121.37,122.22,21179.0,110.7874,111.7261,110.6143,111.3889,21179.0
2022-05-09 10:00:00,122.21,122.45,121.69,121.73,20791.0,111.3798,111.5986,110.9059,110.9424,20791.0
2022-05-09 10:10:00,121.68,122.22,121.36,121.37,14508.0,110.8968,111.3889,110.6051,110.6143,14508.0
2022-05-09 10:20:00,121.34,121.52,121.11,121.23,26892.0,110.5869,110.751,110.3773,110.4867,26892.0
2022-05-09 10:30:00,121.17,121.4,120.88,120.91,18439.0,110.432,110.6416,110.1677,110.195,18439.0
2022-05-09 10:40:00,120.93,121.62,120.92,121.41,27759.0,110.2133,110.8421,110.2041,110.6507,27759.0
2022-05-09 10:50:00,121.36,121.43,120.96,120.97,33056.0,110.6051,110.6689,110.2406,110.2497,33056.0
2022-05-09 11:00:00,120.95,121.22,120.83,121.22,27923.0,110.2315,110.4776,110.1221,110.4776,27923.0
2022-05-09 11:10:00,121.17,121.43,121.06,121.18,21961.0,110.432,110.6689,110.3317,110.4411,21961.0
2022-05-09 11:20:00,121.13,121.2,120.61,120.61,18858.0,110.3955,110.4593,109.9216,109.9216,18858.0
2022-05-09 11:30:00,120.63,120.82,120.26,120.82,27677.0,109.9398,110.113,109.6026,110.113,27677.0
2022-05-09 11:40:00,120.81,120.98,120.62,120.77,30623.0,110.1039,110.2588,109.9307,110.0674,30623.0
2022-05-09 11:50:00,120.79,121.03,120.53,120.53,14644.0,110.0857,110.3044,109.8487,109.8487,14644.0
2022-05-09 12:00:00,120.53,120.79,120.11,120.71,16387.0,109.8487,110.0857,109.4659,110.0128,16387.0
2022-05-09 12:10:00,120.69,121.24,120.69,120.83,12086.0,109.9945,110.4958,109.9945,110.1221,12086.0
2022-05-09 12:20:00,120.76,120.91,120.48,120.7,12931.0,110.0583,110.195,109.8031,110.0036,12931.0
2022-05-09 12:30:00,120.69,120.88,120.22,120.23,17734.0,109.9945,110.1677,109.5662,109.5753,17734.0
2022-05-09 12:40:00,120.23,120.3,120.07,120.15,15253.0,109.5753,109.6391,109.4295,109.5024,15253.0
2022-05-09 12:50:00,120.13,120.27,120.03,120.23,12101.0,109.4842,109.6117,109.393,109.5753,12101.0
2022-05-09 13:00:00,120.25,120.38,120.1,120.3,16592.0,109.5935,109.712,109.4568,109.6391,16592.0
2022-05-09 13:10:00,120.3,120.53,120.16,120.51,14200.0,109.6391,109.8487,109.5115,109.8305,14200.0
2022-05-09 13:20:00,120.45,120.76,120.36,120.67,21759.0,109.7758,110.0583,109.6938,109.9763,21759.0
2022-05-09 13:30:00,120.68,120.81,120.28,120.49,25716.0,109.9854,110.1039,109.6209,109.8122,25716.0
2022-05-09 13:40:00,120.55,121.2,120.54,120.92,22971.0,109.8669,110.4593,109.8578,110.2041,22971.0
2022-05-09 13:50:00,120.97,121.1,120.59,121.02,33725.0,110.2497,110.3682,109.9034,110.2953,33725.0
2022-05-09 14:00:00,121.02,121.29,120.88,120.98,25702.0,110.2953,110.5414,110.1677,110.2588,25702.0
2022-05-09 14:10:00,120.95,121.32,120.83,121.17,12638.0,110.2315,110.5687,110.1221,110.432,12638.0
2022-05-09 14:20:00,121.26,121.26,120.68,120.84,34140.0,110.514,110.514,109.9854,110.1312,34140.0
2022-05-09 14:30:00,120.77,121.28,120.53,121.1,17134.0,110.0674,110.5322,109.8487,110.3682,17134.0
2022-05-09 14:40:00,121.05,121.39,121.0,121.14,18522.0,110.3226,110.6325,110.2771,110.4046,18522.0
2022-05-09 14:50:00,121.09,121.44,120.89,121.28,24668.0,110.3591,110.6781,110.1768,110.5322,24668.0
2022-05-09 15:00:00,121.3,121.51,121.02,121.07,27177.0,110.5505,110.7419,110.2953,110.3408,27177.0
2022-05-09 15:10:00,121.1,121.58,121.02,121.24,21639.0,110.3682,110.8057,110.2953,110.4958,21639.0
2022-05-09 15:20:00,121.16,121.16,120.72,120.87,51818.0,110.4229,110.4229,110.0219,110.1586,51818.0
2022-05-09 15:30:00,120.86,120.86,120.36,120.71,44853.0,110.1495,110.1495,109.6938,110.0128,44853.0
2022-05-09 15:40:00,120.7,120.73,120.02,120.07,50563.0,110.0036,110.031,109.3839,109.4295,50563.0
2022-05-09 15:50:00,120.12,120.46,119.67,120.28,185029.0,109.475,109.7849,109.0649,109.6209,185029.0
2022-05-10 09:30:00,122.33,123.05,121.96,122.15,47269.0,111.4892,112.1454,111.152,111.3251,47269.0
2022-05-10 09:40:00,121.92,122.13,121.49,121.6,16854.0,111.1155,111.3069,110.7236,110.8239,16854.0
2022-05-10 09:50:00,121.5,122.38,121.29,122.38,24328.0,110.7327,111.5348,110.5414,111.5348,24328.0
2022-05-10 10:00:00,122.31,122.37,121.9,122.05,24886.0,111.471,111.5256,111.0973,111.234,24886.0
2022-05-10 10:10:00,122.04,122.22,121.51,121.59,25857.0,111.2249,111.3889,110.7419,110.8148,25857.0
2022-05-10 10:20:00,121.63,121.68,120.72,120.79,29011.0,110.8512,110.8968,110.0219,110.0857,29011.0
2022-05-10 10:30:00,120.79,120.95,120.15,120.21,22879.0,110.0857,110.2315,109.5024,109.5571,22879.0
2022-05-10 10:40:00,120.22,120.26,119.52,119.67,51601.0,109.5662,109.6026,108.9282,109.0649,51601.0
2022-05-10 10:50:00,119.59,120.08,119.46,119.81,22036.0,108.992,109.4386,108.8735,109.1925,22036.0
2022-05-10 11:00:00,119.73,120.11,119.4,119.54,16979.0,109.1196,109.4659,108.8188,108.9464,16979.0
2022-05-10 11:10:00,119.57,119.84,119.34,119.76,20700.0,108.9738,109.2199,108.7642,109.1469,20700.0
2022-05-10 11:20:00,119.87,119.87,118.89,119.32,19184.0,109.2472,109.2472,108.354,108.7459,19184.0
2022-05-10 11:30:00,119.27,119.61,118.93,119.49,21271.0,108.7004,109.0102,108.3905,108.9009,21271.0
2022-05-10 11:40:00,119.49,119.66,119.0,119.2,14413.0,108.9009,109.0558,108.4543,108.6366,14413.0
2022-05-10 11:50:00,119.03,119.59,118.85,119.46,22383.0,108.4816,108.992,108.3176,108.8735,22383.0
2022-05-10 12:00:00,119.48,119.81,119.25,119.25,14793.0,108.8918,109.1925,108.6821,108.6821,14793.0
2022-05-10 12:10:00,119.31,119.65,119.12,119.14,13155.0,108.7368,109.0467,108.5637,108.5819,13155.0
2022-05-10 12:20:00,119.17,119.38,119.03,119.22,16482.0,108.6092,108.8006,108.4816,108.6548,16482.0
2022-05-10 12:30:00,119.33,119.54,118.9,119.38,27346.0,108.755,108.9464,108.3632,108.8006,27346.0
2022-05-10 12:40:00,119.37,120.05,119.34,119.93,22850.0,108.7915,109.4112,108.7642,109.3019,22850.0
2022-05-10 12:50:00,119.74,119.84,119.59,119.82,14257.0,109.1287,109.2199,108.992,109.2016,14257.0
2022-05-10 13:00:00,119.8,120.12,119.79,119.93,49883.0,109.1834,109.475,109.1743,109.3019,49883.0
2022-05-10 13:10:00,119.96,120.05,119.66,119.67,23075.0,109.3292,109.4112,109.0558,109.0649,23075.0
2022-05-10 13:20:00,119.79,120.11,119.67,120.02,70690.0,109.1743,109.4659,109.0649,109.3839,70690.0
2022-05-10 13:30:00,120.06,120.86,119.99,120.75,51122.0,109.4204,110.1495,109.3566,110.0492,51122.0
2022-05-10 13:40:00,120.82,121.36,120.77,121.35,15685.0,110.113,110.6051,110.0674,110.596,15685.0
2022-05-10 13:50:00,121.32,121.38,121.08,121.18,7746.0,110.5687,110.6234,110.35,110.4411,7746.0
2022-05-10 14:00:00,121.24,121.37,120.93,121.03,10444.0,110.4958,110.6143,110.2133,110.3044,10444.0
2022-05-10 14:10:00,121.02,121.29,120.68,121.02,19207.0,110.2953,110.5414,109.9854,110.2953,19207.0
2022-05-10 14:20:00,121.01,121.13,120.34,120.67,11483.0,110.2862,110.3955,109.6755,109.9763,11483.0
2022-05-10 14:30:00,120.71,120.87,120.45,120.47,11948.0,110.0128,110.1586,109.7758,109.794,11948.0
2022-05-10 14:40:00,120.45,121.09,120.33,120.68,28637.0,109.7758,110.3591,109.6664,109.9854,28637.0
2022-05-10 14:50:00,120.68,120.85,120.34,120.6,15022.0,109.9854,110.1403,109.6755,109.9125,15022.0
2022-05-10 15:00:00,120.64,121.1,120.54,120.65,12884.0,109.949,110.3682,109.8578,109.9581,12884.0
2022-05-10 15:10:00,120.66,121.01,120.58,120.86,13446.0,109.9672,110.2862,109.8943,110.1495,13446.0
2022-05-10 15:20:00,120.91,120.91,120.16,120.29,13951.0,110.195,110.195,109.5115,109.63,13951.0
2022-05-10 15:30:00,120.2,120.29,119.99,120.01,31298.0,109.5479,109.63,109.3566,109.3748,31298.0
2022-05-10 15:40:00,119.99,120.19,119.88,119.93,218578.0,109.3566,109.5388,109.2563,109.3019,218578.0
2022-05-10 15:50:00,119.62,120.32,119.61,120.12,131224.0,109.0193,109.6573,109.0102,109.475,131224.0
2022-05-11 09:30:00,118.08,119.2,117.7,118.23,53326.0,108.335,109.3625,107.9863,108.4726,53326.0
2022-05-11 09:40:00,118.26,119.56,118.11,119.33,36003.0,108.5001,109.6928,108.3625,109.4818,36003.0
2022-05-11 09:50:00,119.33,119.66,119.1,119.43,28777.0,109.4818,109.7846,109.2708,109.5735,28777.0
2022-05-11 10:00:00,119.37,119.59,118.65,118.7,29333.0,109.5185,109.7203,108.8579,108.9038,29333.0
2022-05-11 10:10:00,118.52,118.9,118.22,118.42,49539.0,108.7386,109.0873,108.4634,108.6469,49539.0
2022-05-11 10:20:00,118.52,118.9,118.26,118.81,46263.0,108.7386,109.0873,108.5001,109.0047,46263.0
2022-05-11 10:30:00,118.8,119.0,118.2,118.9,28647.0,108.9955,109.179,108.4451,109.0873,28647.0
2022-05-11 10:40:00,118.9,119.23,118.85,118.95,23807.0,109.0873,109.39,109.0414,109.1332,23807.0
2022-05-11 10:50:00,118.85,118.86,118.08,118.25,31906.0,109.0414,109.0506,108.335,108.4909,31906.0
2022-05-11 11:00:00,118.24,118.33,117.87,118.14,35605.0,108.4818,108.5643,108.1423,108.39,35605.0
2022-05-11 11:10:00,118.11,118.52,117.88,117.98,25091.0,108.3625,108.7386,108.1515,108.2432,25091.0
2022-05-11 11:20:00,117.94,118.45,117.93,118.37,32614.0,108.2065,108.6744,108.1973,108.601,32614.0
2022-05-11 11:30:00,118.4,119.19,118.33,119.09,26749.0,108.6285,109.3534,108.5643,109.2616,26749.0
2022-05-11 11:40:00,119.08,119.13,118.63,118.77,22430.0,109.2524,109.2983,108.8396,108.968,22430.0
2022-05-11 11:50:00,118.76,118.78,118.52,118.66,14831.0,108.9588,108.9772,108.7386,108.8671,14831.0
2022-05-11 12:00:00,118.66,118.66,118.15,118.15,9312.0,108.8671,108.8671,108.3992,108.3992,9312.0
2022-05-11 12:10:00,118.09,118.34,118.0,118.17,9830.0,108.3441,108.5735,108.2616,108.4175,9830.0
2022-05-11 12:20:00,118.11,118.78,117.97,118.06,11707.0,108.3625,108.9772,108.234,108.3166,11707.0
2022-05-11 12:30:00,117.96,118.42,117.88,118.3,17497.0,108.2249,108.6469,108.1515,108.5368,17497.0
2022-05-11 12:40:00,118.3,118.46,118.14,118.36,12337.0,108.5368,108.6836,108.39,108.5919,12337.0
2022-05-11 12:50:00,118.22,118.29,118.16,118.23,9071.0,108.4634,108.5276,108.4084,108.4726,9071.0
2022-05-11 13:00:00,118.17,118.2,117.87,117.98,14239.0,108.4175,108.4451,108.1423,108.2432,14239.0
2022-05-11 13:10:00,118.04,118.33,118.04,118.14,9511.0,108.2983,108.5643,108.2983,108.39,9511.0
2022-05-11 13:20:00,118.12,118.43,117.88,118.19,25756.0,108.3717,108.6561,108.1515,108.4359,25756.0
2022-05-11 13:30:00,118.15,118.4,117.96,118.07,31995.0,108.3992,108.6285,108.2249,108.3258,31995.0
2022-05-11 13:40:00,118.04,118.15,117.75,117.97,23742.0,108.2983,108.3992,108.0322,108.234,23742.0
2022-05-11 13:50:00,117.97,118.06,117.62,117.78,30500.0,108.234,108.3166,107.9129,108.0597,30500.0
2022-05-11 14:00:00,117.77,118.33,117.73,118.08,27767.0,108.0505,108.5643,108.0138,108.335,27767.0
2022-05-11 14:10:00,118.0,118.63,117.99,118.54,24739.0,108.2616,108.8396,108.2524,108.757,24739.0
2022-05-11 14:20:00,118.54,119.06,118.26,118.82,34839.0,108.757,109.2341,108.5001,109.0139,34839.0
2022-05-11 14:30:00,118.76,119.21,118.57,119.09,32135.0,108.9588,109.3717,108.7845,109.2616,32135.0
2022-05-11 14:40:00,119.04,119.59,118.85,118.92,24067.0,109.2157,109.7203,109.0414,109.1056,24067.0
2022-05-11 14:50:00,118.95,119.01,118.32,118.41,12432.0,109.1332,109.1882,108.5552,108.6377,12432.0
2022-05-11 15:00:00,118.34,118.7,118.19,118.66,34178.0,108.5735,108.9038,108.4359,108.8671,34178.0
2022-05-11 15:10:00,118.53,118.88,118.52,118.63,50834.0,108.7478,109.0689,108.7386,108.8396,50834.0
2022-05-11 15:20:00,118.66,118.83,118.32,118.66,56550.0,108.8671,109.0231,108.5552,108.8671,56550.0
2022-05-11 15:30:00,118.66,119.02,118.56,118.63,43070.0,108.8671,109.1974,108.7753,108.8396,43070.0
2022-05-11 15:40:00,118.63,118.74,118.17,118.22,57318.0,108.8396,108.9405,108.4175,108.4634,57318.0
2022-05-11 15:50:00,118.23,118.4,118.01,118.27,166350.0,108.4726,108.6285,108.2707,108.5093,166350.0
2022-05-12 09:30:00,117.28,118.14,116.73,117.3,59020.0,107.601,108.39,107.0964,107.6193,59020.0
2022-05-12 09:40:00,117.36,118.29,117.35,117.85,20333.0,107.6744,108.5276,107.6652,108.1239,20333.0
2022-05-12 09:50:00,117.78,118.0,117.17,117.17,19202.0,108.0597,108.2616,107.5001,107.5001,19202.0
2022-05-12 10:00:00,117.03,118.04,116.9,118.03,19366.0,107.3716,108.2983,107.2523,108.2891,19366.0
2022-05-12 10:10:00,117.74,117.93,117.35,117.72,50915.0,108.023,108.1973,107.6652,108.0047,50915.0
2022-05-12 10:20:00,117.57,118.1,117.34,117.46,46115.0,107.867,108.3533,107.656,107.7661,46115.0
2022-05-12 10:30:00,117.53,117.73,116.92,117.4,42038.0,107.8303,108.0138,107.2707,107.7111,42038.0
2022-05-12 10:40:00,117.38,117.38,116.61,116.85,39384.0,107.6927,107.6927,106.9863,107.2065,39384.0
2022-05-12 10:50:00,116.85,117.47,116.76,117.34,64880.0,107.2065,107.7753,107.1239,107.656,64880.0
2022-05-12 11:00:00,117.34,117.77,116.91,117.7,45528.0,107.656,108.0505,107.2615,107.9863,45528.0
2022-05-12 11:10:00,117.73,117.75,117.13,117.32,46278.0,108.0138,108.0322,107.4634,107.6377,46278.0
2022-05-12 11:20:00,117.31,117.46,117.08,117.27,33982.0,107.6285,107.7661,107.4175,107.5918,33982.0
2022-05-12 11:30:00,117.25,117.3,116.63,117.12,49490.0,107.5735,107.6193,107.0046,107.4542,49490.0
2022-05-12 11:40:00,117.04,117.15,116.7,116.84,25712.0,107.3808,107.4817,107.0688,107.1973,25712.0
2022-05-12 11:50:00,116.79,116.86,116.33,116.45,22328.0,107.1514,107.2156,106.7294,106.8395,22328.0
2022-05-12 12:00:00,116.48,116.91,116.35,116.79,35020.0,106.867,107.2615,106.7477,107.1514,35020.0
2022-05-12 12:10:00,116.79,117.0,116.65,116.79,26885.0,107.1514,107.3441,107.023,107.1514,26885.0
2022-05-12 12:20:00,116.78,117.16,116.66,117.01,26185.0,107.1422,107.4909,107.0321,107.3533,26185.0
2022-05-12 12:30:00,117.06,117.58,117.05,117.3,18346.0,107.3991,107.8762,107.39,107.6193,18346.0
2022-05-12 12:40:00,117.34,117.54,116.93,117.2,29137.0,107.656,107.8395,107.2799,107.5276,29137.0
2022-05-12 12:50:00,117.21,117.61,117.1,117.23,19497.0,107.5368,107.9037,107.4358,107.5551,19497.0
2022-05-12 13:00:00,117.23,117.42,116.9,117.12,23829.0,107.5551,107.7294,107.2523,107.4542,23829.0
2022-05-12 13:10:00,117.08,117.36,116.99,117.06,25389.0,107.4175,107.6744,107.3349,107.3991,25389.0
2022-05-12 13:20:00,117.14,117.27,117.0,117.13,16272.0,107.4725,107.5918,107.3441,107.4634,16272.0
2022-05-12 13:30:00,117.07,117.23,116.58,116.7,15776.0,107.4083,107.5551,106.9588,107.0688,15776.0
2022-05-12 13:40:00,116.63,116.75,116.32,116.38,20973.0,107.0046,107.1147,106.7202,106.7753,20973.0
2022-05-12 13:50:00,116.4,116.73,116.35,116.42,20761.0,106.7936,107.0964,106.7477,106.812,20761.0
2022-05-12 14:00:00,116.49,116.67,116.35,116.35,19661.0,106.8762,107.0413,106.7477,106.7477,19661.0
2022-05-12 14:10:00,116.34,116.46,116.11,116.32,25712.0,106.7386,106.8487,106.5275,106.7202,25712.0
2022-05-12 14:20:00,116.37,116.42,116.0,116.05,29682.0,106.7661,106.812,106.4266,106.4725,29682.0
2022-05-12 14:30:00,116.04,116.13,115.66,115.72,30044.0,106.4633,106.5459,106.1147,106.1697,30044.0
2022-05-12 14:40:00,115.71,116.02,115.66,115.89,11113.0,106.1606,106.445,106.1147,106.3257,11113.0
2022-05-12 14:50:00,115.88,116.29,115.83,116.14,13392.0,106.3165,106.6927,106.2706,106.5551,13392.0
2022-05-12 15:00:00,116.14,116.31,115.89,115.98,22696.0,106.5551,106.711,106.3257,106.4083,22696.0
2022-05-12 15:10:00,116.09,116.68,115.85,116.6,34162.0,106.5092,107.0505,106.289,106.9771,34162.0
2022-05-12 15:20:00,116.6,117.17,116.49,116.49,28792.0,106.9771,107.5001,106.8762,106.8762,28792.0
2022-05-12 15:30:00,116.53,117.21,116.53,117.16,40361.0,106.9129,107.5368,106.9129,107.4909,40361.0
2022-05-12 15:40:00,117.19,117.38,116.87,117.01,45480.0,107.5184,107.6927,107.2248,107.3533,45480.0
2022-05-12 15:50:00,117.07,118.0,117.04,117.91,152967.0,107.4083,108.2616,107.3808,108.179,152967.0
2022-05-13 09:30:00,118.91,119.39,118.49,118.69,25702.0,109.0965,109.5368,108.7111,108.8946,25702.0
2022-05-13 09:40:00,118.68,118.99,118.52,118.6,16946.0,108.8854,109.1699,108.7386,108.812,16946.0
2022-05-13 09:50:00,118.69,119.55,118.62,119.43,18948.0,108.8946,109.6836,108.8304,109.5735,18948.0
2022-05-13 10:00:00,119.42,119.62,119.17,119.36,20210.0,109.5644,109.7479,109.335,109.5093,20210.0
2022-05-13 10:10:00,119.34,119.48,119.0,119.46,24108.0,109.491,109.6194,109.179,109.6011,24108.0
2022-05-13 10:20:00,119.45,119.84,119.41,119.64,15040.0,109.5919,109.9497,109.5552,109.7662,15040.0
2022-05-13 10:30:00,119.68,119.76,119.52,119.58,10412.0,109.8029,109.8763,109.6561,109.7112,10412.0
2022-05-13 10:40:00,119.55,119.64,119.33,119.35,14847.0,109.6836,109.7662,109.4818,109.5001,14847.0
2022-05-13 10:50:00,119.38,119.82,119.31,119.71,14986.0,109.5277,109.9314,109.4634,109.8304,14986.0
2022-05-13 11:00:00,119.65,119.88,119.48,119.85,13075.0,109.7754,109.9864,109.6194,109.9589,13075.0
2022-05-13 11:10:00,119.85,119.91,119.61,119.61,10054.0,109.9589,110.0139,109.7387,109.7387,10054.0
2022-05-13 11:20:00,119.7,119.89,119.68,119.88,12643.0,109.8213,109.9956,109.8029,109.9864,12643.0
2022-05-13 11:30:00,119.83,120.08,119.78,120.04,13430.0,109.9405,110.1699,109.8947,110.1332,13430.0
2022-05-13 11:40:00,120.01,120.01,119.73,119.86,11231.0,110.1057,110.1057,109.8488,109.9681,11231.0
2022-05-13 11:50:00,119.82,120.13,119.74,120.05,9164.0,109.9314,110.2158,109.858,110.1424,9164.0
2022-05-13 12:00:00,120.07,120.36,119.91,120.36,7917.0,110.1607,110.4268,110.0139,110.4268,7917.0
2022-05-13 12:10:00,120.35,120.54,120.35,120.41,9755.0,110.4176,110.5919,110.4176,110.4727,9755.0
2022-05-13 12:20:00,120.42,120.52,120.34,120.49,9668.0,110.4818,110.5736,110.4084,110.5461,9668.0
2022-05-13 12:30:00,120.58,120.63,120.18,120.22,9135.0,110.6286,110.6745,110.2616,110.2983,9135.0
2022-05-13 12:40:00,120.22,120.22,120.05,120.06,9101.0,110.2983,110.2983,110.1424,110.1516,9101.0
2022-05-13 12:50:00,120.03,120.28,119.88,120.17,7098.0,110.124,110.3534,109.9864,110.2525,7098.0
2022-05-13 13:00:00,120.21,120.3,119.82,119.82,13248.0,110.2892,110.3717,109.9314,109.9314,13248.0
2022-05-13 13:10:00,119.86,119.98,119.79,119.9,8875.0,109.9681,110.0782,109.9038,110.0048,8875.0
2022-05-13 13:20:00,119.94,120.02,119.7,119.7,5819.0,110.0415,110.1149,109.8213,109.8213,5819.0
2022-05-13 13:30:00,119.73,119.79,119.53,119.53,9293.0,109.8488,109.9038,109.6653,109.6653,9293.0
2022-05-13 13:40:00,119.51,119.58,119.3,119.58,9817.0,109.6469,109.7112,109.4543,109.7112,9817.0
2022-05-13 13:50:00,119.62,119.66,119.23,119.3,8603.0,109.7479,109.7846,109.39,109.4543,8603.0
2022-05-13 14:00:00,119.24,119.24,118.61,119.09,18293.0,109.3992,109.3992,108.8212,109.2616,18293.0
2022-05-13 14:10:00,119.06,119.09,118.74,118.88,6262.0,109.2341,109.2616,108.9405,109.0689,6262.0
2022-05-13 14:20:00,118.92,118.97,118.76,118.89,7604.0,109.1056,109.1515,108.9588,109.0781,7604.0
2022-05-13 14:30:00,118.9,119.35,118.86,118.97,9111.0,109.0873,109.5001,109.0506,109.1515,9111.0
2022-05-13 14:40:00,119.06,119.28,118.95,119.09,9346.0,109.2341,109.4359,109.1332,109.2616,9346.0
2022-05-13 14:50:00,119.03,119.6,119.03,119.53,6823.0,109.2066,109.7295,109.2066,109.6653,6823.0
2022-05-13 15:00:00,119.54,119.74,119.46,119.73,17134.0,109.6745,109.858,109.6011,109.8488,17134.0
2022-05-13 15:10:00,119.75,119.93,119.65,119.85,17554.0,109.8671,110.0323,109.7754,109.9589,17554.0
2022-05-13 15:20:00,119.87,119.92,119.72,119.92,15607.0,109.9772,110.0231,109.8396,110.0231,15607.0
2022-05-13 15:30:00,119.92,119.97,119.39,119.54,22634.0,110.0231,110.069,109.5368,109.6745,22634.0
2022-05-13 15:40:00,119.56,119.93,119.53,119.73,30077.0,109.6928,110.0323,109.6653,109.8488,30077.0
2022-05-13 15:50:00,119.82,119.82,119.21,119.69,109222.0,109.9314,109.9314,109.3717,109.8121,109222.0
2022-05-16 09:30:00,119.23,120.0,118.96,119.79,49794.0,109.39,110.0965,109.1423,109.9038,49794.0
2022-05-16 09:40:00,119.75,119.76,118.72,118.81,10985.0,109.8671,109.8763,108.9221,109.0047,10985.0
2022-05-16 09:50:00,118.91,119.1,118.62,118.76,13064.0,109.0965,109.2708,108.8304,108.9588,13064.0
2022-05-16 10:00:00,118.8,119.15,118.58,119.12,13524.0,108.9955,109.3167,108.7937,109.2891,13524.0
2022-05-16 10:10:00,119.12,119.42,119.09,119.33,14363.0,109.2891,109.5644,109.2616,109.4818,14363.0
2022-05-16 10:20:00,119.45,119.58,119.2,119.54,13376.0,109.5919,109.7112,109.3625,109.6745,13376.0
2022-05-16 10:30:00,119.55,119.66,119.31,119.47,18438.0,109.6836,109.7846,109.4634,109.6102,18438.0
2022-05-16 10:40:00,119.46,119.59,119.17,119.17,7627.0,109.6011,109.7203,109.335,109.335,7627.0
2022-05-16 10:50:00,119.17,119.41,119.17,119.37,9979.0,109.335,109.5552,109.335,109.5185,9979.0
2022-05-16 11:00:00,119.32,119.32,118.96,119.19,12150.0,109.4726,109.4726,109.1423,109.3534,12150.0
2022-05-16 11:10:00,119.19,119.29,119.06,119.2,7968.0,109.3534,109.4451,109.2341,109.3625,7968.0
2022-05-16 11:20:00,119.18,119.56,119.06,119.56,12738.0,109.3442,109.6928,109.2341,109.6928,12738.0
2022-05-16 11:30:00,119.51,119.89,119.41,119.86,17822.0,109.6469,109.9956,109.5552,109.9681,17822.0
2022-05-16 11:40:00,119.77,120.05,119.76,120.02,15674.0,109.8855,110.1424,109.8763,110.1149,15674.0
2022-05-16 11:50:00,119.98,120.11,119.87,120.05,12362.0,110.0782,110.1974,109.9772,110.1424,12362.0
2022-05-16 12:00:00,120.05,120.09,119.73,119.8,12697.0,110.1424,110.1791,109.8488,109.913,12697.0
2022-05-16 12:10:00,119.74,119.83,119.52,119.53,8474.0,109.858,109.9405,109.6561,109.6653,8474.0
2022-05-16 12:20:00,119.55,119.66,119.52,119.63,4976.0,109.6836,109.7846,109.6561,109.757,4976.0
2022-05-16 12:30:00,119.59,119.98,119.56,119.56,11816.0,109.7203,110.0782,109.6928,109.6928,11816.0
2022-05-16 12:40:00,119.51,119.8,119.49,119.78,6736.0,109.6469,109.913,109.6286,109.8947,6736.0
2022-05-16 12:50:00,119.77,119.82,119.63,119.7,6316.0,109.8855,109.9314,109.757,109.8213,6316.0
2022-05-16 13:00:00,119.62,120.09,119.6,120.09,3710.0,109.7479,110.1791,109.7295,110.1791,3710.0
2022-05-16 13:10:00,120.06,120.34,119.97,119.97,9635.0,110.1516,110.4084,110.069,110.069,9635.0
2022-05-16 13:20:00,119.94,120.41,119.86,120.38,6844.0,110.0415,110.4727,109.9681,110.4451,6844.0
2022-05-16 13:30:00,120.46,120.58,120.41,120.48,7666.0,110.5185,110.6286,110.4727,110.5369,7666.0
2022-05-16 13:40:00,120.54,120.69,120.4,120.59,6509.0,110.5919,110.7296,110.4635,110.6378,6509.0
2022-05-16 13:50:00,120.63,120.66,120.45,120.57,8849.0,110.6745,110.702,110.5094,110.6195,8849.0
2022-05-16 14:00:00,120.57,120.8,120.46,120.76,7007.0,110.6195,110.8305,110.5185,110.7938,7007.0
2022-05-16 14:10:00,120.73,120.76,120.54,120.66,8958.0,110.7663,110.7938,110.5919,110.702,8958.0
2022-05-16 14:20:00,120.61,120.91,120.57,120.86,9319.0,110.6562,110.9314,110.6195,110.8855,9319.0
2022-05-16 14:30:00,120.94,121.0,120.66,120.73,7735.0,110.9589,111.014,110.702,110.7663,7735.0
2022-05-16 14:40:00,120.72,120.79,120.57,120.57,8246.0,110.7571,110.8213,110.6195,110.6195,8246.0
2022-05-16 14:50:00,120.59,120.67,120.49,120.52,9775.0,110.6378,110.7112,110.5461,110.5736,9775.0
2022-05-16 15:00:00,120.54,120.72,120.52,120.61,9500.0,110.5919,110.7571,110.5736,110.6562,9500.0
2022-05-16 15:10:00,120.5,120.5,120.16,120.18,14391.0,110.5552,110.5552,110.2433,110.2616,14391.0
2022-05-16 15:20:00,120.15,120.25,120.09,120.12,9321.0,110.2341,110.3259,110.1791,110.2066,9321.0
2022-05-16 15:30:00,120.1,120.17,119.89,119.98,17992.0,110.1882,110.2525,109.9956,110.0782,17992.0
2022-05-16 15:40:00,120.0,120.06,119.73,119.81,18194.0,110.0965,110.1516,109.8488,109.9222,18194.0
2022-05-16 15:50:00,119.84,120.19,119.79,120.06,83047.0,109.9497,110.2708,109.9038,110.1516,83047.0
2022-05-17 09:30:00,121.58,121.77,121.16,121.16,30603.0,111.5461,111.7204,111.1608,111.1608,30603.0
2022-05-17 09:40:00,121.02,121.52,120.93,121.42,12450.0,111.0323,111.4911,110.9498,111.3993,12450.0
2022-05-17 09:50:00,121.48,121.73,121.36,121.65,8514.0,111.4544,111.6837,111.3443,111.6103,8514.0
2022-05-17 10:00:00,121.74,121.85,121.55,121.59,6020.0,111.6929,111.7938,111.5186,111.5553,6020.0
2022-05-17 10:10:00,121.56,122.15,121.55,122.07,10152.0,111.5278,112.0691,111.5186,111.9957,10152.0
2022-05-17 10:20:00,122.12,122.16,121.7,121.73,8027.0,112.0415,112.0782,111.6562,111.6837,8027.0
2022-05-17 10:30:00,121.72,121.91,121.68,121.91,8900.0,111.6746,111.8489,111.6379,111.8489,8900.0
2022-05-17 10:40:00,121.91,121.93,121.59,121.76,7541.0,111.8489,111.8672,111.5553,111.7113,7541.0
2022-05-17 10:50:00,121.76,121.76,121.54,121.67,9660.0,111.7113,111.7113,111.5094,111.6287,9660.0
2022-05-17 11:00:00,121.73,121.86,121.62,121.7,7251.0,111.6837,111.803,111.5828,111.6562,7251.0
2022-05-17 11:10:00,121.67,121.78,121.47,121.63,9234.0,111.6287,111.7296,111.4452,111.592,9234.0
2022-05-17 11:20:00,121.63,121.96,121.63,121.92,10775.0,111.592,111.8947,111.592,111.858,10775.0
2022-05-17 11:30:00,121.93,122.02,121.82,121.83,14147.0,111.8672,111.9498,111.7663,111.7755,14147.0
2022-05-17 11:40:00,121.85,121.85,121.67,121.73,9491.0,111.7938,111.7938,111.6287,111.6837,9491.0
2022-05-17 11:50:00,121.78,121.9,121.73,121.86,7791.0,111.7296,111.8397,111.6837,111.803,7791.0
2022-05-17 12:00:00,121.89,122.03,121.72,122.01,6051.0,111.8305,111.959,111.6746,111.9406,6051.0
2022-05-17 12:10:00,121.8,121.9,121.61,121.62,6921.0,111.748,111.8397,111.5736,111.5828,6921.0
2022-05-17 12:20:00,121.69,121.84,121.61,121.79,3934.0,111.647,111.7846,111.5736,111.7388,3934.0
2022-05-17 12:30:00,121.75,121.88,121.72,121.84,4116.0,111.7021,111.8213,111.6746,111.7846,4116.0
2022-05-17 12:40:00,121.86,122.1,121.81,122.1,7252.0,111.803,112.0232,111.7571,112.0232,7252.0
2022-05-17 12:50:00,122.08,122.11,121.93,122.01,3617.0,112.0048,112.0324,111.8672,111.9406,3617.0
2022-05-17 13:00:00,122.01,122.05,121.79,121.98,5297.0,111.9406,111.9773,111.7388,111.9131,5297.0
2022-05-17 13:10:00,121.95,122.15,121.95,122.12,5542.0,111.8856,112.0691,111.8856,112.0415,5542.0
2022-05-17 13:20:00,122.18,122.19,121.9,121.9,5237.0,112.0966,112.1058,111.8397,111.8397,5237.0
2022-05-17 13:30:00,121.97,121.99,121.84,121.96,3738.0,111.9039,111.9223,111.7846,111.8947,3738.0
2022-05-17 13:40:00,121.92,122.1,121.83,122.09,6330.0,111.858,112.0232,111.7755,112.014,6330.0
2022-05-17 13:50:00,122.06,122.18,121.97,121.97,8488.0,111.9865,112.0966,111.9039,111.9039,8488.0
2022-05-17 14:00:00,122.02,122.27,121.88,122.14,37587.0,111.9498,112.1792,111.8213,112.0599,37587.0
2022-05-17 14:10:00,122.14,122.14,121.54,121.54,24836.0,112.0599,112.0599,111.5094,111.5094,24836.0
2022-05-17 14:20:00,121.5,121.56,121.03,121.4,12670.0,111.4727,111.5278,111.0415,111.381,12670.0
2022-05-17 14:30:00,121.41,121.5,121.02,121.5,8565.0,111.3901,111.4727,111.0323,111.4727,8565.0
2022-05-17 14:40:00,121.56,122.01,121.56,121.98,15035.0,111.5278,111.9406,111.5278,111.9131,15035.0
2022-05-17 14:50:00,122.0,122.01,121.67,121.75,26000.0,111.9314,111.9406,111.6287,111.7021,26000.0
2022-05-17 15:00:00,121.68,121.84,121.56,121.56,30518.0,111.6379,111.7846,111.5278,111.5278,30518.0
2022-05-17 15:10:00,121.56,121.67,121.43,121.67,12204.0,111.5278,111.6287,111.4085,111.6287,12204.0
2022-05-17 15:20:00,121.63,121.77,121.62,121.7,21465.0,111.592,111.7204,111.5828,111.6562,21465.0
2022-05-17 15:30:00,121.71,121.79,121.37,121.41,44957.0,111.6654,111.7388,111.3534,111.3901,44957.0
2022-05-17 15:40:00,121.42,121.52,121.14,121.24,41896.0,111.3993,111.4911,111.1424,111.2342,41896.0
2022-05-17 15:50:00,121.28,121.65,121.18,121.62,98244.0,111.2709,111.6103,111.1791,111.5828,98244.0
2022-05-18 09:30:00,120.39,120.44,119.61,119.98,28167.0,110.4543,110.5002,109.7387,110.0782,28167.0
2022-05-18 09:40:00,119.88,119.98,119.29,119.54,8919.0,109.9864,110.0782,109.4451,109.6745,8919.0
2022-05-18 09:50:00,119.7,119.91,119.39,119.91,9498.0,109.8213,110.0139,109.5368,110.0139,9498.0
2022-05-18 10:00:00,119.75,119.79,119.41,119.62,14197.0,109.8671,109.9038,109.5552,109.7479,14197.0
2022-05-18 10:10:00,119.66,119.75,119.46,119.61,6106.0,109.7846,109.8671,109.6011,109.7387,6106.0
2022-05-18 10:20:00,119.51,119.81,119.51,119.59,7196.0,109.6469,109.9222,109.6469,109.7203,7196.0
2022-05-18 10:30:00,119.5,119.6,119.39,119.47,8560.0,109.6378,109.7295,109.5368,109.6102,8560.0
2022-05-18 10:40:00,119.39,119.51,119.06,119.06,14052.0,109.5368,109.6469,109.2341,109.2341,14052.0
2022-05-18 10:50:00,119.0,119.54,118.87,119.48,16110.0,109.179,109.6745,109.0598,109.6194,16110.0
2022-05-18 11:00:00,119.51,119.55,119.31,119.4,22885.0,109.6469,109.6836,109.4634,109.546,22885.0
2022-05-18 11:10:00,119.37,119.38,119.17,119.25,13826.0,109.5185,109.5277,109.335,109.4084,13826.0
2022-05-18 11:20:00,119.27,119.27,118.64,118.86,17052.0,109.4267,109.4267,108.8487,109.0506,17052.0
2022-05-18 11:30:00,118.87,119.18,118.73,119.15,13543.0,109.0598,109.3442,108.9313,109.3167,13543.0
2022-05-18 11:40:00,119.07,119.22,118.84,118.97,12572.0,109.2433,109.3809,109.0322,109.1515,12572.0
2022-05-18 11:50:00,118.95,119.02,118.8,118.94,17904.0,109.1332,109.1974,108.9955,109.124,17904.0
2022-05-18 12:00:00,118.92,119.07,118.89,119.07,15377.0,109.1056,109.2433,109.0781,109.2433,15377.0
2022-05-18 12:10:00,119.05,119.32,118.97,119.18,15830.0,109.2249,109.4726,109.1515,109.3442,15830.0
2022-05-18 12:20:00,119.23,119.23,118.92,118.97,8720.0,109.39,109.39,109.1056,109.1515,8720.0
2022-05-18 12:30:00,118.89,119.07,118.81,119.06,8971.0,109.0781,109.2433,109.0047,109.2341,8971.0
2022-05-18 12:40:00,119.01,119.01,118.75,118.83,19563.0,109.1882,109.1882,108.9497,109.0231,19563.0
2022-05-18 12:50:00,118.88,118.95,118.81,118.95,8197.0,109.0689,109.1332,109.0047,109.1332,8197.0
2022-05-18 13:00:00,118.92,118.93,118.26,118.27,14053.0,109.1056,109.1148,108.5001,108.5093,14053.0
2022-05-18 13:10:00,118.28,118.31,118.14,118.16,8820.0,108.5185,108.546,108.39,108.4084,8820.0
2022-05-18 13:20:00,118.14,118.33,117.92,118.1,17475.0,108.39,108.5643,108.1882,108.3533,17475.0
2022-05-18 13:30:00,118.04,118.29,117.83,118.29,12668.0,108.2983,108.5276,108.1056,108.5276,12668.0
2022-05-18 13:40:00,118.27,118.29,117.9,117.92,9277.0,108.5093,108.5276,108.1698,108.1882,9277.0
2022-05-18 13:50:00,117.88,117.88,117.64,117.76,10427.0,108.1515,108.1515,107.9313,108.0414,10427.0
2022-05-18 14:00:00,117.81,117.99,117.75,117.82,13015.0,108.0872,108.2524,108.0322,108.0964,13015.0
2022-05-18 14:10:00,117.88,117.99,117.65,117.82,13465.0,108.1515,108.2524,107.9404,108.0964,13465.0
2022-05-18 14:20:00,117.91,118.07,117.72,117.99,8935.0,108.179,108.3258,108.0047,108.2524,8935.0
2022-05-18 14:30:00,117.97,118.0,117.5,117.63,10860.0,108.234,108.2616,107.8028,107.9221,10860.0
2022-05-18 14:40:00,117.62,117.74,117.45,117.68,12375.0,107.9129,108.023,107.757,107.968,12375.0
2022-05-18 14:50:00,117.75,117.81,117.63,117.7,18868.0,108.0322,108.0872,107.9221,107.9863,18868.0
2022-05-18 15:00:00,117.77,117.92,117.65,117.73,12107.0,108.0505,108.1882,107.9404,108.0138,12107.0
2022-05-18 15:10:00,117.75,117.91,117.71,117.85,12770.0,108.0322,108.179,107.9955,108.1239,12770.0
2022-05-18 15:20:00,117.86,117.98,117.46,117.47,14930.0,108.1331,108.2432,107.7661,107.7753,14930.0
2022-05-18 15:30:00,117.52,117.87,117.45,117.73,41963.0,107.8212,108.1423,107.757,108.0138,41963.0
2022-05-18 15:40:00,117.73,117.84,117.15,117.22,70064.0,108.0138,108.1148,107.4817,107.5459,70064.0
2022-05-18 15:50:00,117.19,117.53,117.15,117.45,170615.0,107.5184,107.8303,107.4817,107.757,170615.0
2022-05-19 09:30:00,116.7,117.15,116.27,116.96,39867.0,107.0688,107.4817,106.6743,107.3074,39867.0
2022-05-19 09:40:00,116.89,117.0,115.36,115.58,68164.0,107.2432,107.3441,105.8394,106.0413,68164.0
2022-05-19 09:50:00,115.51,115.76,115.24,115.76,40250.0,105.9771,106.2064,105.7293,106.2064,40250.0
2022-05-19 10:00:00,115.76,116.46,115.7,115.73,104583.0,106.2064,106.8487,106.1514,106.1789,104583.0
2022-05-19 10:10:00,115.71,116.09,115.43,116.0,83868.0,106.1606,106.5092,105.9037,106.4266,83868.0
2022-05-19 10:20:00,116.03,116.59,115.56,115.91,13380.0,106.4541,106.9679,106.0229,106.344,13380.0
2022-05-19 10:30:00,115.7,115.99,115.41,115.5,11090.0,106.1514,106.4174,105.8853,105.9679,11090.0
2022-05-19 10:40:00,115.48,115.57,115.29,115.48,16476.0,105.9495,106.0321,105.7752,105.9495,16476.0
2022-05-19 10:50:00,115.48,116.13,115.27,116.04,27961.0,105.9495,106.5459,105.7569,106.4633,27961.0
2022-05-19 11:00:00,116.17,116.53,115.98,116.29,19653.0,106.5826,106.9129,106.4083,106.6927,19653.0
2022-05-19 11:10:00,116.31,116.65,116.06,116.26,16533.0,106.711,107.023,106.4817,106.6652,16533.0
2022-05-19 11:20:00,116.28,116.45,116.06,116.16,20782.0,106.6835,106.8395,106.4817,106.5734,20782.0
2022-05-19 11:30:00,116.19,117.1,116.19,117.09,30300.0,106.6009,107.4358,106.6009,107.4267,30300.0
2022-05-19 11:40:00,117.14,117.43,117.09,117.22,11776.0,107.4725,107.7386,107.4267,107.5459,11776.0
2022-05-19 11:50:00,117.18,117.18,116.79,116.95,27703.0,107.5092,107.5092,107.1514,107.2982,27703.0
2022-05-19 12:00:00,116.96,117.11,116.84,117.09,27379.0,107.3074,107.445,107.1973,107.4267,27379.0
2022-05-19 12:10:00,117.06,117.14,116.74,116.74,16550.0,107.3991,107.4725,107.1055,107.1055,16550.0
2022-05-19 12:20:00,116.67,116.68,116.25,116.28,69357.0,107.0413,107.0505,106.656,106.6835,69357.0
2022-05-19 12:30:00,116.28,116.31,115.87,115.87,28795.0,106.6835,106.711,106.3073,106.3073,28795.0
2022-05-19 12:40:00,115.87,115.88,115.36,115.61,21886.0,106.3073,106.3165,105.8394,106.0688,21886.0
2022-05-19 12:50:00,115.63,116.09,115.59,116.05,12124.0,106.0872,106.5092,106.0505,106.4725,12124.0
2022-05-19 13:00:00,116.07,116.21,115.87,115.92,64362.0,106.4908,106.6193,106.3073,106.3532,64362.0
2022-05-19 13:10:00,115.99,116.0,115.34,115.5,14347.0,106.4174,106.4266,105.8211,105.9679,14347.0
2022-05-19 13:20:00,115.67,116.17,115.64,116.0,14207.0,106.1239,106.5826,106.0963,106.4266,14207.0
2022-05-19 13:30:00,115.97,116.24,115.85,116.05,25806.0,106.3991,106.6468,106.289,106.4725,25806.0
2022-05-19 13:40:00,116.06,116.43,115.84,115.84,28896.0,106.4817,106.8211,106.2798,106.2798,28896.0
2022-05-19 13:50:00,115.88,116.91,115.85,116.84,52244.0,106.3165,107.2615,106.289,107.1973,52244.0
2022-05-19 14:00:00,116.82,116.82,116.05,116.14,17992.0,107.1789,107.1789,106.4725,106.5551,17992.0
2022-05-19 14:10:00,116.2,116.34,116.02,116.06,13902.0,106.6101,106.7386,106.445,106.4817,13902.0
2022-05-19 14:20:00,115.98,116.52,115.92,116.39,27333.0,106.4083,106.9037,106.3532,106.7844,27333.0
2022-05-19 14:30:00,116.37,116.72,116.26,116.5,12595.0,106.7661,107.0872,106.6652,106.8854,12595.0
2022-05-19 14:40:00,116.49,116.8,116.25,116.8,31931.0,106.8762,107.1606,106.656,107.1606,31931.0
2022-05-19 14:50:00,116.9,117.04,116.66,116.9,26107.0,107.2523,107.3808,107.0321,107.2523,26107.0
2022-05-19 15:00:00,116.89,117.28,116.84,116.92,23264.0,107.2432,107.601,107.1973,107.2707,23264.0
2022-05-19 15:10:00,116.8,116.91,116.28,116.42,26418.0,107.1606,107.2615,106.6835,106.812,26418.0
2022-05-19 15:20:00,116.41,116.41,116.02,116.02,25930.0,106.8028,106.8028,106.445,106.445,25930.0
2022-05-19 15:30:00,116.03,116.12,115.71,115.73,41873.0,106.4541,106.5367,106.1606,106.1789,41873.0
2022-05-19 15:40:00,115.78,116.21,115.6,115.95,53897.0,106.2248,106.6193,106.0596,106.3807,53897.0
2022-05-19 15:50:00,116.01,116.02,115.55,115.84,133819.0,106.4358,106.445,106.0138,106.2798,133819.0
2022-05-20 09:30:00,117.43,117.89,116.96,117.5,101327.0,107.7386,108.1606,107.3074,107.8028,101327.0
2022-05-20 09:40:00,117.4,117.4,116.57,116.75,17711.0,107.7111,107.7111,106.9496,107.1147,17711.0
2022-05-20 09:50:00,116.71,116.74,116.36,116.64,20763.0,107.078,107.1055,106.7569,107.0138,20763.0
2022-05-20 10:00:00,116.66,116.81,115.92,116.02,23575.0,107.0321,107.1698,106.3532,106.445,23575.0
2022-05-20 10:10:00,116.04,116.08,115.71,115.79,22990.0,106.4633,106.5,106.1606,106.234,22990.0
2022-05-20 10:20:00,115.79,115.84,115.55,115.6,32469.0,106.234,106.2798,106.0138,106.0596,32469.0
2022-05-20 10:30:00,115.63,115.89,115.39,115.58,32707.0,106.0872,106.3257,105.867,106.0413,32707.0
2022-05-20 10:40:00,115.63,115.71,115.44,115.57,17911.0,106.0872,106.1606,105.9128,106.0321,17911.0
2022-05-20 10:50:00,115.61,115.62,114.71,114.73,30877.0,106.0688,106.078,105.2431,105.2614,30877.0
2022-05-20 11:00:00,114.76,114.86,114.55,114.69,19997.0,105.289,105.3807,105.0963,105.2247,19997.0
2022-05-20 11:10:00,114.63,114.74,114.33,114.48,16470.0,105.1697,105.2706,104.8944,105.0321,16470.0
2022-05-20 11:20:00,114.43,114.71,114.39,114.69,13518.0,104.9862,105.2431,104.9495,105.2247,13518.0
2022-05-20 11:30:00,114.68,115.15,114.68,114.98,19155.0,105.2156,105.6468,105.2156,105.4908,19155.0
2022-05-20 11:40:00,114.98,115.17,114.77,114.97,19952.0,105.4908,105.6651,105.2981,105.4816,19952.0
2022-05-20 11:50:00,114.97,115.1,114.9,114.95,14854.0,105.4816,105.6009,105.4174,105.4633,14854.0
2022-05-20 12:00:00,115.01,115.2,114.58,114.58,16581.0,105.5183,105.6926,105.1238,105.1238,16581.0
2022-05-20 12:10:00,114.59,114.69,114.31,114.48,19581.0,105.133,105.2247,104.8761,105.0321,19581.0
2022-05-20 12:20:00,114.48,114.82,114.47,114.77,12949.0,105.0321,105.344,105.0229,105.2981,12949.0
2022-05-20 12:30:00,114.79,114.89,114.54,114.69,21030.0,105.3165,105.4082,105.0871,105.2247,21030.0
2022-05-20 12:40:00,114.69,114.69,114.1,114.42,27273.0,105.2247,105.2247,104.6834,104.977,27273.0
2022-05-20 12:50:00,114.43,114.78,114.35,114.71,22680.0,104.9862,105.3073,104.9128,105.2431,22680.0
2022-05-20 13:00:00,114.71,114.76,114.45,114.53,12108.0,105.2431,105.289,105.0045,105.0779,12108.0
2022-05-20 13:10:00,114.6,114.63,114.44,114.52,13896.0,105.1422,105.1697,104.9954,105.0688,13896.0
2022-05-20 13:20:00,114.54,114.69,114.44,114.47,16638.0,105.0871,105.2247,104.9954,105.0229,16638.0
2022-05-20 13:30:00,114.44,115.06,114.41,114.99,25703.0,104.9954,105.5642,104.9678,105.5,25703.0
2022-05-20 13:40:00,114.94,115.07,114.77,114.92,13479.0,105.4541,105.5734,105.2981,105.4358,13479.0
2022-05-20 13:50:00,114.95,115.32,114.88,115.32,23203.0,105.4633,105.8027,105.3991,105.8027,23203.0
2022-05-20 14:00:00,115.3,115.46,114.73,114.95,39836.0,105.7844,105.9312,105.2614,105.4633,39836.0
2022-05-20 14:10:00,115.02,115.14,114.84,114.92,13588.0,105.5275,105.6376,105.3624,105.4358,13588.0
2022-05-20 14:20:00,114.92,115.13,114.81,115.12,30674.0,105.4358,105.6284,105.3348,105.6192,30674.0
2022-05-20 14:30:00,115.08,115.2,114.83,115.05,22702.0,105.5825,105.6926,105.3532,105.555,22702.0
2022-05-20 14:40:00,115.04,115.39,115.0,115.33,23104.0,105.5458,105.867,105.5091,105.8119,23104.0
2022-05-20 14:50:00,115.36,115.84,115.3,115.46,29173.0,105.8394,106.2798,105.7844,105.9312,29173.0
2022-05-20 15:00:00,115.48,115.66,115.09,115.15,106223.0,105.9495,106.1147,105.5917,105.6468,106223.0
2022-05-20 15:10:00,115.16,115.42,115.07,115.35,26745.0,105.6559,105.8945,105.5734,105.8303,26745.0
2022-05-20 15:20:00,115.42,115.93,115.34,115.93,24135.0,105.8945,106.3624,105.8211,106.3624,24135.0
2022-05-20 15:30:00,115.95,116.81,115.75,116.53,38450.0,106.3807,107.1698,106.1973,106.9129,38450.0
2022-05-20 15:40:00,116.57,117.16,116.57,117.08,39120.0,106.9496,107.4909,106.9496,107.4175,39120.0
2022-05-20 15:50:00,117.07,117.4,116.89,117.31,148681.0,107.4083,107.7111,107.2432,107.6285,148681.0
2022-05-23 09:30:00,118.15,118.91,117.66,118.02,57296.0,108.3992,109.0965,107.9496,108.2799,57296.0
2022-05-23 09:40:00,118.11,118.5,117.91,118.05,14642.0,108.3625,108.7203,108.179,108.3074,14642.0
2022-05-23 09:50:00,118.07,118.09,116.67,116.72,32768.0,108.3258,108.3441,107.0413,107.0872,32768.0
2022-05-23 10:00:00,116.75,116.76,116.27,116.37,26222.0,107.1147,107.1239,106.6743,106.7661,26222.0
2022-05-23 10:10:00,116.33,116.99,116.19,116.77,29696.0,106.7294,107.3349,106.6009,107.1331,29696.0
2022-05-23 10:20:00,116.72,117.3,116.59,117.3,25328.0,107.0872,107.6193,106.9679,107.6193,25328.0
2022-05-23 10:30:00,117.39,117.39,116.83,117.07,32566.0,107.7019,107.7019,107.1881,107.4083,32566.0
2022-05-23 10:40:00,117.09,117.39,117.04,117.27,36228.0,107.4267,107.7019,107.3808,107.5918,36228.0
2022-05-23 10:50:00,117.23,117.38,116.84,117.05,26674.0,107.5551,107.6927,107.1973,107.39,26674.0
2022-05-23 11:00:00,117.06,117.55,117.04,117.45,24499.0,107.3991,107.8487,107.3808,107.757,24499.0
2022-05-23 11:10:00,117.52,117.65,117.37,117.37,30518.0,107.8212,107.9404,107.6836,107.6836,30518.0
2022-05-23 11:20:00,117.36,117.61,117.31,117.56,22141.0,107.6744,107.9037,107.6285,107.8579,22141.0
2022-05-23 11:30:00,117.55,117.84,117.44,117.84,36507.0,107.8487,108.1148,107.7478,108.1148,36507.0
2022-05-23 11:40:00,117.8,117.8,117.29,117.46,22278.0,108.0781,108.0781,107.6102,107.7661,22278.0
2022-05-23 11:50:00,117.46,117.72,117.38,117.47,23966.0,107.7661,108.0047,107.6927,107.7753,23966.0
2022-05-23 12:00:00,117.5,117.63,117.49,117.52,14959.0,107.8028,107.9221,107.7937,107.8212,14959.0
2022-05-23 12:10:00,117.53,117.58,117.41,117.53,21170.0,107.8303,107.8762,107.7203,107.8303,21170.0
2022-05-23 12:20:00,117.56,117.76,117.5,117.58,13036.0,107.8579,108.0414,107.8028,107.8762,13036.0
2022-05-23 12:30:00,117.55,117.7,117.51,117.68,17342.0,107.8487,107.9863,107.812,107.968,17342.0
2022-05-23 12:40:00,117.69,117.69,117.53,117.55,7431.0,107.9771,107.9771,107.8303,107.8487,7431.0
2022-05-23 12:50:00,117.56,117.69,117.48,117.69,13592.0,107.8579,107.9771,107.7845,107.9771,13592.0
2022-05-23 13:00:00,117.7,117.87,117.64,117.87,10126.0,107.9863,108.1423,107.9313,108.1423,10126.0
2022-05-23 13:10:00,117.78,117.78,117.46,117.57,14327.0,108.0597,108.0597,107.7661,107.867,14327.0
2022-05-23 13:20:00,117.58,117.78,117.49,117.75,14365.0,107.8762,108.0597,107.7937,108.0322,14365.0
2022-05-23 13:30:00,117.73,118.05,117.71,117.97,10285.0,108.0138,108.3074,107.9955,108.234,10285.0
2022-05-23 13:40:00,117.99,118.48,117.96,118.46,11907.0,108.2524,108.7019,108.2249,108.6836,11907.0
2022-05-23 13:50:00,118.46,118.48,118.27,118.3,15228.0,108.6836,108.7019,108.5093,108.5368,15228.0
2022-05-23 14:00:00,118.3,118.41,118.2,118.4,8169.0,108.5368,108.6377,108.4451,108.6285,8169.0
2022-05-23 14:10:00,118.4,118.49,118.27,118.29,13379.0,108.6285,108.7111,108.5093,108.5276,13379.0
2022-05-23 14:20:00,118.28,118.5,118.26,118.4,14021.0,108.5185,108.7203,108.5001,108.6285,14021.0
2022-05-23 14:30:00,118.33,118.42,118.3,118.34,13623.0,108.5643,108.6469,108.5368,108.5735,13623.0
2022-05-23 14:40:00,118.32,118.62,118.18,118.34,20913.0,108.5552,108.8304,108.4267,108.5735,20913.0
2022-05-23 14:50:00,118.38,118.43,118.16,118.19,8811.0,108.6102,108.6561,108.4084,108.4359,8811.0
2022-05-23 15:00:00,118.18,118.25,118.11,118.24,13074.0,108.4267,108.4909,108.3625,108.4818,13074.0
2022-05-23 15:10:00,118.2,118.21,117.91,118.03,16681.0,108.4451,108.4542,108.179,108.2891,16681.0
2022-05-23 15:20:00,118.03,118.12,117.85,117.9,16525.0,108.2891,108.3717,108.1239,108.1698,16525.0
2022-05-23 15:30:00,117.9,118.12,117.7,117.72,30290.0,108.1698,108.3717,107.9863,108.0047,30290.0
2022-05-23 15:40:00,117.71,117.76,117.44,117.51,62380.0,107.9955,108.0414,107.7478,107.812,62380.0
2022-05-23 15:50:00,117.52,118.28,117.52,118.22,138424.0,107.8212,108.5185,107.8212,108.4634,138424.0
2022-05-24 09:30:00,117.51,117.79,116.89,117.21,39018.0,107.812,108.0689,107.2432,107.5368,39018.0
2022-05-24 09:40:00,117.18,117.39,116.7,117.25,18344.0,107.5092,107.7019,107.0688,107.5735,18344.0
2022-05-24 09:50:00,117.17,117.23,116.8,117.03,13184.0,107.5001,107.5551,107.1606,107.3716,13184.0
2022-05-24 10:00:00,117.04,117.11,116.58,116.63,18257.0,107.3808,107.445,106.9588,107.0046,18257.0
2022-05-24 10:10:00,116.65,116.83,116.3,116.37,12282.0,107.023,107.1881,106.7019,106.7661,12282.0
2022-05-24 10:20:00,116.44,116.67,116.06,116.21,11749.0,106.8303,107.0413,106.4817,106.6193,11749.0
2022-05-24 10:30:00,116.18,116.41,116.05,116.22,22430.0,106.5918,106.8028,106.4725,106.6285,22430.0
2022-05-24 10:40:00,116.19,116.33,115.89,115.9,10169.0,106.6009,106.7294,106.3257,106.3349,10169.0
2022-05-24 10:50:00,115.93,116.03,115.82,116.03,10131.0,106.3624,106.4541,106.2615,106.4541,10131.0
2022-05-24 11:00:00,116.0,116.06,115.81,115.98,13965.0,106.4266,106.4817,106.2523,106.4083,13965.0
2022-05-24 11:10:00,116.0,116.04,115.82,115.85,13511.0,106.4266,106.4633,106.2615,106.289,13511.0
2022-05-24 11:20:00,115.83,116.28,115.7,116.14,28998.0,106.2706,106.6835,106.1514,106.5551,28998.0
2022-05-24 11:30:00,116.18,116.26,116.07,116.18,18982.0,106.5918,106.6652,106.4908,106.5918,18982.0
2022-05-24 11:40:00,116.21,116.81,116.17,116.78,15687.0,106.6193,107.1698,106.5826,107.1422,15687.0
2022-05-24 11:50:00,116.79,116.96,116.61,116.77,16732.0,107.1514,107.3074,106.9863,107.1331,16732.0
2022-05-24 12:00:00,116.78,116.89,116.56,116.82,27329.0,107.1422,107.2432,106.9404,107.1789,27329.0
2022-05-24 12:10:00,116.82,117.06,116.73,116.99,19333.0,107.1789,107.3991,107.0964,107.3349,19333.0
2022-05-24 12:20:00,116.95,117.13,116.9,116.92,12589.0,107.2982,107.4634,107.2523,107.2707,12589.0
2022-05-24 12:30:00,116.92,116.99,116.38,116.39,21309.0,107.2707,107.3349,106.7753,106.7844,21309.0
2022-05-24 12:40:00,116.41,116.44,116.28,116.43,24243.0,106.8028,106.8303,106.6835,106.8211,24243.0
2022-05-24 12:50:00,116.41,116.82,116.3,116.64,25010.0,106.8028,107.1789,106.7019,107.0138,25010.0
2022-05-24 13:00:00,116.66,116.67,116.16,116.18,21979.0,107.0321,107.0413,106.5734,106.5918,21979.0
2022-05-24 13:10:00,116.18,116.5,116.12,116.42,23402.0,106.5918,106.8854,106.5367,106.812,23402.0
2022-05-24 13:20:00,116.39,116.41,116.19,116.37,25873.0,106.7844,106.8028,106.6009,106.7661,25873.0
2022-05-24 13:30:00,116.35,116.54,116.16,116.48,36322.0,106.7477,106.9221,106.5734,106.867,36322.0
2022-05-24 13:40:00,116.51,116.87,116.5,116.77,14973.0,106.8945,107.2248,106.8854,107.1331,14973.0
2022-05-24 13:50:00,116.78,116.78,116.62,116.65,25523.0,107.1422,107.1422,106.9955,107.023,25523.0
2022-05-24 14:00:00,116.66,116.86,116.47,116.77,35684.0,107.0321,107.2156,106.8578,107.1331,35684.0
2022-05-24 14:10:00,116.76,117.04,116.63,116.68,68645.0,107.1239,107.3808,107.0046,107.0505,68645.0
2022-05-24 14:20:00,116.67,116.95,116.55,116.84,47768.0,107.0413,107.2982,106.9312,107.1973,47768.0
2022-05-24 14:30:00,116.82,117.16,116.76,117.05,18515.0,107.1789,107.4909,107.1239,107.39,18515.0
2022-05-24 14:40:00,117.11,117.15,116.52,116.58,22841.0,107.445,107.4817,106.9037,106.9588,22841.0
2022-05-24 14:50:00,116.58,116.58,116.35,116.54,15720.0,106.9588,106.9588,106.7477,106.9221,15720.0
2022-05-24 15:00:00,116.55,117.16,116.55,117.07,15473.0,106.9312,107.4909,106.9312,107.4083,15473.0
2022-05-24 15:10:00,117.1,117.2,117.0,117.04,16037.0,107.4358,107.5276,107.3441,107.3808,16037.0
2022-05-24 15:20:00,117.06,117.47,116.91,117.39,17859.0,107.3991,107.7753,107.2615,107.7019,17859.0
2022-05-24 15:30:00,117.43,117.96,117.28,117.88,23089.0,107.7386,108.2249,107.601,108.1515,23089.0
2022-05-24 15:40:00,117.86,118.06,117.76,117.84,27327.0,108.1331,108.3166,108.0414,108.1148,27327.0
2022-05-24 15:50:00,117.86,117.95,117.41,117.86,104921.0,108.1331,108.2157,107.7203,108.1331,104921.0
2022-05-25 09:30:00,116.9,118.14,116.57,118.14,27768.0,107.2523,108.39,106.9496,108.39,27768.0
2022-05-25 09:40:00,118.39,118.54,118.12,118.46,10722.0,108.6194,108.757,108.3717,108.6836,10722.0
2022-05-25 09:50:00,118.6,118.85,118.46,118.63,14589.0,108.812,109.0414,108.6836,108.8396,14589.0
2022-05-25 10:00:00,118.59,118.64,117.88,118.06,11931.0,108.8029,108.8487,108.1515,108.3166,11931.0
2022-05-25 10:10:00,118.11,118.26,117.91,118.13,18172.0,108.3625,108.5001,108.179,108.3808,18172.0
2022-05-25 10:20:00,118.13,118.36,118.06,118.31,15195.0,108.3808,108.5919,108.3166,108.546,15195.0
2022-05-25 10:30:00,118.38,118.86,118.25,118.81,12964.0,108.6102,109.0506,108.4909,109.0047,12964.0
2022-05-25 10:40:00,118.81,118.95,118.6,118.66,19369.0,109.0047,109.1332,108.812,108.8671,19369.0
2022-05-25 10:50:00,118.7,118.82,118.53,118.6,21190.0,108.9038,109.0139,108.7478,108.812,21190.0
2022-05-25 11:00:00,118.66,118.76,118.39,118.64,15013.0,108.8671,108.9588,108.6194,108.8487,15013.0
2022-05-25 11:10:00,118.63,118.77,118.58,118.63,8350.0,108.8396,108.968,108.7937,108.8396,8350.0
2022-05-25 11:20:00,118.64,118.85,118.56,118.71,17644.0,108.8487,109.0414,108.7753,108.913,17644.0
2022-05-25 11:30:00,118.7,118.7,118.17,118.24,12194.0,108.9038,108.9038,108.4175,108.4818,12194.0
2022-05-25 11:40:00,118.11,118.47,118.1,118.41,12483.0,108.3625,108.6928,108.3533,108.6377,12483.0
2022-05-25 11:50:00,118.42,118.52,118.34,118.41,6424.0,108.6469,108.7386,108.5735,108.6377,6424.0
2022-05-25 12:00:00,118.44,118.55,118.25,118.28,8622.0,108.6652,108.7662,108.4909,108.5185,8622.0
2022-05-25 12:10:00,118.24,118.34,117.99,117.99,11450.0,108.4818,108.5735,108.2524,108.2524,11450.0
2022-05-25 12:20:00,117.97,118.0,117.43,117.62,14946.0,108.234,108.2616,107.7386,107.9129,14946.0
2022-05-25 12:30:00,117.63,117.66,117.45,117.56,4842.0,107.9221,107.9496,107.757,107.8579,4842.0
2022-05-25 12:40:00,117.57,117.79,117.52,117.76,8502.0,107.867,108.0689,107.8212,108.0414,8502.0
2022-05-25 12:50:00,117.74,117.8,117.61,117.8,11663.0,108.023,108.0781,107.9037,108.0781,11663.0
2022-05-25 13:00:00,117.77,117.8,117.48,117.54,8750.0,108.0505,108.0781,107.7845,107.8395,8750.0
2022-05-25 13:10:00,117.54,117.56,117.28,117.46,7088.0,107.8395,107.8579,107.601,107.7661,7088.0
2022-05-25 13:20:00,117.41,117.5,117.26,117.38,9524.0,107.7203,107.8028,107.5826,107.6927,9524.0
2022-05-25 13:30:00,117.38,117.54,117.31,117.46,8606.0,107.6927,107.8395,107.6285,107.7661,8606.0
2022-05-25 13:40:00,117.46,117.47,117.35,117.45,7272.0,107.7661,107.7753,107.6652,107.757,7272.0
2022-05-25 13:50:00,117.47,117.47,117.2,117.21,7828.0,107.7753,107.7753,107.5276,107.5368,7828.0
2022-05-25 14:00:00,117.18,117.93,116.89,117.09,17336.0,107.5092,108.1973,107.2432,107.4267,17336.0
2022-05-25 14:10:00,117.22,117.85,117.22,117.59,8905.0,107.5459,108.1239,107.5459,107.8854,8905.0
2022-05-25 14:20:00,117.55,118.06,117.52,117.99,15397.0,107.8487,108.3166,107.8212,108.2524,15397.0
2022-05-25 14:30:00,118.03,118.09,117.85,117.85,13933.0,108.2891,108.3441,108.1239,108.1239,13933.0
2022-05-25 14:40:00,117.89,118.13,117.82,117.86,18325.0,108.1606,108.3808,108.0964,108.1331,18325.0
2022-05-25 14:50:00,117.88,118.02,117.68,117.87,18552.0,108.1515,108.2799,107.968,108.1423,18552.0
2022-05-25 15:00:00,117.92,118.43,117.82,118.35,26971.0,108.1882,108.6561,108.0964,108.5827,26971.0
2022-05-25 15:10:00,118.34,118.52,118.25,118.27,22012.0,108.5735,108.7386,108.4909,108.5093,22012.0
2022-05-25 15:20:00,118.24,118.47,118.19,118.4,18682.0,108.4818,108.6928,108.4359,108.6285,18682.0
2022-05-25 15:30:00,118.43,118.59,118.03,118.06,35851.0,108.6561,108.8029,108.2891,108.3166,35851.0
2022-05-25 15:40:00,118.08,118.28,117.95,118.11,27280.0,108.335,108.5185,108.2157,108.3625,27280.0
2022-05-25 15:50:00,118.1,118.1,117.66,117.99,118632.0,108.3533,108.3533,107.9496,108.2524,118632.0
2022-05-26 09:30:00,118.69,119.32,118.2,119.32,37975.0,108.8946,109.4726,108.4451,109.4726,37975.0
2022-05-26 09:40:00,119.32,119.89,119.31,119.65,10449.0,109.4726,109.9956,109.4634,109.7754,10449.0
2022-05-26 09:50:00,119.66,119.87,119.59,119.78,7912.0,109.7846,109.9772,109.7203,109.8947,7912.0
2022-05-26 10:00:00,119.78,119.98,119.67,119.86,22094.0,109.8947,110.0782,109.7937,109.9681,22094.0
2022-05-26 10:10:00,119.8,119.94,119.75,119.91,9749.0,109.913,110.0415,109.8671,110.0139,9749.0
2022-05-26 10:20:00,119.94,120.07,119.72,120.01,27604.0,110.0415,110.1607,109.8396,110.1057,27604.0
2022-05-26 10:30:00,120.04,120.04,119.73,119.82,21273.0,110.1332,110.1332,109.8488,109.9314,21273.0
2022-05-26 10:40:00,119.89,119.89,119.41,119.42,6819.0,109.9956,109.9956,109.5552,109.5644,6819.0
2022-05-26 10:50:00,119.43,119.49,119.32,119.48,8271.0,109.5735,109.6286,109.4726,109.6194,8271.0
2022-05-26 11:00:00,119.41,119.47,119.32,119.45,3639.0,109.5552,109.6102,109.4726,109.5919,3639.0
2022-05-26 11:10:00,119.48,119.79,119.45,119.7,18690.0,109.6194,109.9038,109.5919,109.8213,18690.0
2022-05-26 11:20:00,119.67,119.67,119.17,119.28,18388.0,109.7937,109.7937,109.335,109.4359,18388.0
2022-05-26 11:30:00,119.28,119.42,119.14,119.34,17586.0,109.4359,109.5644,109.3075,109.491,17586.0
2022-05-26 11:40:00,119.34,119.57,119.34,119.56,39300.0,109.491,109.702,109.491,109.6928,39300.0
2022-05-26 11:50:00,119.54,120.06,119.54,120.0,18626.0,109.6745,110.1516,109.6745,110.0965,18626.0
2022-05-26 12:00:00,119.98,120.23,119.98,120.16,7382.0,110.0782,110.3075,110.0782,110.2433,7382.0
2022-05-26 12:10:00,120.22,120.38,120.15,120.18,7237.0,110.2983,110.4451,110.2341,110.2616,7237.0
2022-05-26 12:20:00,120.19,120.53,120.19,120.46,13476.0,110.2708,110.5828,110.2708,110.5185,13476.0
2022-05-26 12:30:00,120.5,120.63,120.5,120.62,10914.0,110.5552,110.6745,110.5552,110.6653,10914.0
2022-05-26 12:40:00,120.62,120.78,120.56,120.74,15073.0,110.6653,110.8121,110.6103,110.7754,15073.0
2022-05-26 12:50:00,120.76,120.99,120.75,120.93,9693.0,110.7938,111.0048,110.7846,110.9498,9693.0
2022-05-26 13:00:00,120.94,121.17,120.85,121.15,10356.0,110.9589,111.1699,110.8764,111.1516,10356.0
2022-05-26 13:10:00,121.2,121.24,121.11,121.23,6006.0,111.1975,111.2342,111.1149,111.225,6006.0
2022-05-26 13:20:00,121.22,121.25,121.07,121.14,8498.0,111.2158,111.2433,111.0782,111.1424,8498.0
2022-05-26 13:30:00,121.12,121.2,121.08,121.09,9292.0,111.1241,111.1975,111.0874,111.0965,9292.0
2022-05-26 13:40:00,121.09,121.18,121.01,121.18,7964.0,111.0965,111.1791,111.0231,111.1791,7964.0
2022-05-26 13:50:00,121.13,121.18,121.0,121.1,10554.0,111.1332,111.1791,111.014,111.1057,10554.0
2022-05-26 14:00:00,121.13,121.26,121.07,121.25,11172.0,111.1332,111.2525,111.0782,111.2433,11172.0
2022-05-26 14:10:00,121.29,121.35,121.23,121.28,5460.0,111.28,111.3351,111.225,111.2709,5460.0
2022-05-26 14:20:00,121.31,121.45,121.27,121.28,7784.0,111.2984,111.4268,111.2617,111.2709,7784.0
2022-05-26 14:30:00,121.32,121.32,121.18,121.23,6070.0,111.3076,111.3076,111.1791,111.225,6070.0
2022-05-26 14:40:00,121.2,121.43,121.17,121.35,5402.0,111.1975,111.4085,111.1699,111.3351,5402.0
2022-05-26 14:50:00,121.39,121.39,121.26,121.34,6625.0,111.3718,111.3718,111.2525,111.3259,6625.0
2022-05-26 15:00:00,121.31,121.4,121.14,121.34,6659.0,111.2984,111.381,111.1424,111.3259,6659.0
2022-05-26 15:10:00,121.37,121.37,120.98,121.07,15615.0,111.3534,111.3534,110.9956,111.0782,15615.0
2022-05-26 15:20:00,121.12,121.13,120.9,121.1,14129.0,111.1241,111.1332,110.9222,111.1057,14129.0
2022-05-26 15:30:00,121.05,121.25,121.03,121.17,25823.0,111.0598,111.2433,111.0415,111.1699,25823.0
2022-05-26 15:40:00,121.13,121.63,121.13,121.63,29641.0,111.1332,111.592,111.1332,111.592,29641.0
2022-05-26 15:50:00,121.68,121.94,121.1,121.19,157380.0,111.6379,111.8764,111.1057,111.1883,157380.0
2022-05-27 09:30:00,122.47,122.78,122.15,122.6,33532.0,112.3627,112.6471,112.0691,112.4819,33532.0
2022-05-27 09:40:00,122.59,122.84,122.34,122.45,22288.0,112.4728,112.7021,112.2434,112.3443,22288.0
2022-05-27 09:50:00,122.49,122.9,122.4,122.51,11878.0,112.381,112.7572,112.2984,112.3994,11878.0
2022-05-27 10:00:00,122.64,122.93,122.61,122.83,21416.0,112.5186,112.7847,112.4911,112.6929,21416.0
2022-05-27 10:10:00,122.78,123.19,122.64,122.95,15650.0,112.6471,113.0232,112.5186,112.803,15650.0
2022-05-27 10:20:00,123.04,123.25,122.99,123.05,11422.0,112.8856,113.0783,112.8397,112.8948,11422.0
2022-05-27 10:30:00,123.1,123.19,122.91,122.98,11488.0,112.9407,113.0232,112.7663,112.8306,11488.0
2022-05-27 10:40:00,122.96,122.96,122.69,122.81,16712.0,112.8122,112.8122,112.5645,112.6746,16712.0
2022-05-27 10:50:00,122.89,122.93,122.72,122.77,9841.0,112.748,112.7847,112.592,112.6379,9841.0
2022-05-27 11:00:00,122.79,123.1,122.72,123.1,8148.0,112.6562,112.9407,112.592,112.9407,8148.0
2022-05-27 11:10:00,123.09,123.11,122.96,123.04,7636.0,112.9315,112.9498,112.8122,112.8856,7636.0
2022-05-27 11:20:00,123.0,123.14,122.97,123.03,10175.0,112.8489,112.9774,112.8214,112.8764,10175.0
2022-05-27 11:30:00,122.96,123.01,122.84,122.95,12926.0,112.8122,112.8581,112.7021,112.803,12926.0
2022-05-27 11:40:00,122.92,123.2,122.92,123.1,9387.0,112.7755,113.0324,112.7755,112.9407,9387.0
2022-05-27 11:50:00,123.06,123.06,122.92,122.93,7101.0,112.904,112.904,112.7755,112.7847,7101.0
2022-05-27 12:00:00,122.93,123.09,122.91,123.01,15478.0,112.7847,112.9315,112.7663,112.8581,15478.0
2022-05-27 12:10:00,123.06,123.1,123.0,123.08,8842.0,112.904,112.9407,112.8489,112.9223,8842.0
2022-05-27 12:20:00,123.02,123.02,122.79,122.84,6918.0,112.8673,112.8673,112.6562,112.7021,6918.0
2022-05-27 12:30:00,122.81,122.86,122.69,122.78,7067.0,112.6746,112.7205,112.5645,112.6471,7067.0
2022-05-27 12:40:00,122.74,122.84,122.67,122.67,10110.0,112.6104,112.7021,112.5461,112.5461,10110.0
2022-05-27 12:50:00,122.65,122.87,122.63,122.75,11863.0,112.5278,112.7296,112.5095,112.6195,11863.0
2022-05-27 13:00:00,122.75,122.98,122.74,122.97,18326.0,112.6195,112.8306,112.6104,112.8214,18326.0
2022-05-27 13:10:00,123.01,123.47,122.95,123.44,34314.0,112.8581,113.2801,112.803,113.2526,34314.0
2022-05-27 13:20:00,123.44,123.6,123.12,123.3,28863.0,113.2526,113.3994,112.959,113.1242,28863.0
2022-05-27 13:30:00,123.32,123.46,123.22,123.23,9661.0,113.1425,113.271,113.0508,113.0599,9661.0
2022-05-27 13:40:00,123.21,123.34,123.12,123.29,13535.0,113.0416,113.1609,112.959,113.115,13535.0
2022-05-27 13:50:00,123.3,123.38,123.14,123.28,14519.0,113.1242,113.1976,112.9774,113.1058,14519.0
2022-05-27 14:00:00,123.29,123.29,123.01,123.14,10861.0,113.115,113.115,112.8581,112.9774,10861.0
2022-05-27 14:10:00,123.18,123.27,123.12,123.27,11299.0,113.0141,113.0966,112.959,113.0966,11299.0
2022-05-27 14:20:00,123.25,123.3,123.11,123.26,19029.0,113.0783,113.1242,112.9498,113.0875,19029.0
2022-05-27 14:30:00,123.31,123.46,123.29,123.37,13268.0,113.1333,113.271,113.115,113.1884,13268.0
2022-05-27 14:40:00,123.35,123.47,123.35,123.43,13840.0,113.17,113.2801,113.17,113.2434,13840.0
2022-05-27 14:50:00,123.43,123.46,123.3,123.46,29784.0,113.2434,113.271,113.1242,113.271,29784.0
2022-05-27 15:00:00,123.46,123.75,123.45,123.73,16529.0,113.271,113.537,113.2618,113.5187,16529.0
2022-05-27 15:10:00,123.72,123.72,123.51,123.59,21306.0,113.5095,113.5095,113.3168,113.3902,21306.0
2022-05-27 15:20:00,123.64,123.71,123.57,123.65,13981.0,113.4361,113.5003,113.3719,113.4453,13981.0
2022-05-27 15:30:00,123.65,123.68,123.46,123.5,36985.0,113.4453,113.4728,113.271,113.3077,36985.0
2022-05-27 15:40:00,123.49,123.71,123.46,123.64,39266.0,113.2985,113.5003,113.271,113.4361,39266.0
2022-05-27 15:50:00,123.74,124.1,123.64,124.08,184876.0,113.5278,113.8581,113.4361,113.8398,184876.0
2022-05-31 09:30:00,123.62,123.86,122.52,122.52,47747.0,113.4177,113.6379,112.4085,112.4085,47747.0
2022-05-31 09:40:00,122.5,122.62,122.16,122.34,15404.0,112.3902,112.5003,112.0782,112.2434,15404.0
2022-05-31 09:50:00,122.33,122.81,122.33,122.6,8108.0,112.2342,112.6746,112.2342,112.4819,8108.0
2022-05-31 10:00:00,122.64,122.71,122.38,122.38,12002.0,112.5186,112.5828,112.2801,112.2801,12002.0
2022-05-31 10:10:00,122.39,122.76,122.31,122.62,10178.0,112.2893,112.6287,112.2159,112.5003,10178.0
2022-05-31 10:20:00,122.61,123.2,122.47,122.52,35242.0,112.4911,113.0324,112.3627,112.4085,35242.0
2022-05-31 10:30:00,122.6,122.71,122.44,122.46,10288.0,112.4819,112.5828,112.3351,112.3535,10288.0
2022-05-31 10:40:00,122.42,122.57,122.23,122.25,10536.0,112.3168,112.4544,112.1425,112.1608,10536.0
2022-05-31 10:50:00,122.3,122.69,122.26,122.61,7986.0,112.2067,112.5645,112.17,112.4911,7986.0
2022-05-31 11:00:00,122.6,122.68,122.25,122.32,7919.0,112.4819,112.5553,112.1608,112.225,7919.0
2022-05-31 11:10:00,122.29,122.29,122.14,122.24,12796.0,112.1975,112.1975,112.0599,112.1516,12796.0
2022-05-31 11:20:00,122.21,122.65,122.21,122.59,12248.0,112.1241,112.5278,112.1241,112.4728,12248.0
2022-05-31 11:30:00,122.53,123.21,122.53,123.21,14442.0,112.4177,113.0416,112.4177,113.0416,14442.0
2022-05-31 11:40:00,123.21,123.52,123.13,123.51,8081.0,113.0416,113.326,112.9682,113.3168,8081.0
2022-05-31 11:50:00,123.48,123.75,123.42,123.71,16150.0,113.2893,113.537,113.2343,113.5003,16150.0
2022-05-31 12:00:00,123.75,123.85,123.65,123.66,7727.0,113.537,113.6288,113.4453,113.4544,7727.0
2022-05-31 12:10:00,123.57,123.62,123.15,123.22,5743.0,113.3719,113.4177,112.9865,113.0508,5743.0
2022-05-31 12:20:00,123.25,123.26,123.06,123.2,5521.0,113.0783,113.0875,112.904,113.0324,5521.0
2022-05-31 12:30:00,123.19,123.6,123.19,123.6,4964.0,113.0232,113.3994,113.0232,113.3994,4964.0
2022-05-31 12:40:00,123.63,123.88,123.58,123.88,11181.0,113.4269,113.6563,113.381,113.6563,11181.0
2022-05-31 12:50:00,123.9,124.1,123.89,124.1,21583.0,113.6746,113.8581,113.6655,113.8581,21583.0
2022-05-31 13:00:00,124.06,124.17,123.88,124.17,8812.0,113.8214,113.9224,113.6563,113.9224,8812.0
2022-05-31 13:10:00,124.14,124.14,123.72,123.72,6025.0,113.8948,113.8948,113.5095,113.5095,6025.0
2022-05-31 13:20:00,123.75,123.76,123.54,123.66,6579.0,113.537,113.5462,113.3443,113.4544,6579.0
2022-05-31 13:30:00,123.69,123.98,123.64,123.82,4743.0,113.482,113.748,113.4361,113.6012,4743.0
2022-05-31 13:40:00,123.82,123.98,123.79,123.92,5284.0,113.6012,113.748,113.5737,113.693,5284.0
2022-05-31 13:50:00,123.89,124.38,123.85,124.38,3766.0,113.6655,114.115,113.6288,114.115,3766.0
2022-05-31 14:00:00,124.4,124.43,124.21,124.36,3935.0,114.1334,114.1609,113.9591,114.0967,3935.0
2022-05-31 14:10:00,124.34,124.43,124.24,124.42,7269.0,114.0783,114.1609,113.9866,114.1517,7269.0
2022-05-31 14:20:00,124.49,124.49,124.17,124.33,10163.0,114.2159,114.2159,113.9224,114.0692,10163.0
2022-05-31 14:30:00,124.35,124.43,124.28,124.38,5891.0,114.0875,114.1609,114.0233,114.115,5891.0
2022-05-31 14:40:00,124.35,124.36,123.77,123.82,5306.0,114.0875,114.0967,113.5554,113.6012,5306.0
2022-05-31 14:50:00,123.84,123.94,123.64,123.72,11873.0,113.6196,113.7113,113.4361,113.5095,11873.0
2022-05-31 15:00:00,123.67,123.86,123.45,123.86,9718.0,113.4636,113.6379,113.2618,113.6379,9718.0
2022-05-31 15:10:00,123.93,124.38,123.78,124.2,30485.0,113.7022,114.115,113.5645,113.9499,30485.0
2022-05-31 15:20:00,124.23,124.63,124.22,124.61,15872.0,113.9774,114.3444,113.9682,114.326,15872.0
2022-05-31 15:30:00,124.64,124.75,124.57,124.64,34345.0,114.3536,114.4545,114.2893,114.3536,34345.0
2022-05-31 15:40:00,124.66,124.69,124.22,124.28,33233.0,114.3719,114.3994,113.9682,114.0233,33233.0
2022-05-31 15:50:00,124.24,124.54,123.66,123.82,158380.0,113.9866,114.2618,113.4544,113.6012,158380.0
2022-06-01 09:30:00,124.2,124.82,123.66,123.66,38389.0,113.9499,114.5187,113.4544,113.4544,38389.0
2022-06-01 09:40:00,123.32,123.73,123.22,123.23,8825.0,113.1425,113.5187,113.0508,113.0599,8825.0
2022-06-01 09:50:00,123.23,123.76,123.15,123.69,24936.0,113.0599,113.5462,112.9865,113.482,24936.0
2022-06-01 10:00:00,123.76,123.8,122.53,122.59,15808.0,113.5462,113.5829,112.4177,112.4728,15808.0
2022-06-01 10:10:00,122.59,122.79,122.11,122.14,16184.0,112.4728,112.6562,112.0324,112.0599,16184.0
2022-06-01 10:20:00,122.16,122.41,122.09,122.17,11947.0,112.0782,112.3076,112.014,112.0874,11947.0
2022-06-01 10:30:00,122.13,122.29,121.75,122.12,16884.0,112.0507,112.1975,111.7021,112.0415,16884.0
2022-06-01 10:40:00,122.1,122.2,121.96,122.01,14179.0,112.0232,112.1149,111.8947,111.9406,14179.0
2022-06-01 10:50:00,122.01,122.36,122.01,122.34,13320.0,111.9406,112.2617,111.9406,112.2434,13320.0
2022-06-01 11:00:00,122.34,122.45,122.14,122.14,14326.0,112.2434,112.3443,112.0599,112.0599,14326.0
2022-06-01 11:10:00,122.16,122.32,122.06,122.24,17963.0,112.0782,112.225,111.9865,112.1516,17963.0
2022-06-01 11:20:00,122.22,122.32,121.82,121.89,9875.0,112.1333,112.225,111.7663,111.8305,9875.0
2022-06-01 11:30:00,121.92,122.05,121.7,121.79,11937.0,111.858,111.9773,111.6562,111.7388,11937.0
2022-06-01 11:40:00,121.76,121.77,121.57,121.6,34396.0,111.7113,111.7204,111.5369,111.5645,34396.0
2022-06-01 11:50:00,121.57,121.87,121.55,121.77,6065.0,111.5369,111.8122,111.5186,111.7204,6065.0
2022-06-01 12:00:00,121.8,121.84,121.58,121.79,10753.0,111.748,111.7846,111.5461,111.7388,10753.0
2022-06-01 12:10:00,121.71,122.01,121.62,121.89,16348.0,111.6654,111.9406,111.5828,111.8305,16348.0
2022-06-01 12:20:00,121.89,121.89,121.59,121.59,11607.0,111.8305,111.8305,111.5553,111.5553,11607.0
2022-06-01 12:30:00,121.54,121.88,121.54,121.76,8634.0,111.5094,111.8213,111.5094,111.7113,8634.0
2022-06-01 12:40:00,121.83,121.94,121.53,121.62,7194.0,111.7755,111.8764,111.5002,111.5828,7194.0
2022-06-01 12:50:00,121.63,121.79,121.55,121.76,4583.0,111.592,111.7388,111.5186,111.7113,4583.0
2022-06-01 13:00:00,121.77,121.98,121.77,121.98,4597.0,111.7204,111.9131,111.7204,111.9131,4597.0
2022-06-01 13:10:00,122.01,122.04,121.83,121.93,7735.0,111.9406,111.9681,111.7755,111.8672,7735.0
2022-06-01 13:20:00,121.98,122.09,121.9,121.91,10632.0,111.9131,112.014,111.8397,111.8489,10632.0
2022-06-01 13:30:00,121.9,122.14,121.89,122.05,7769.0,111.8397,112.0599,111.8305,111.9773,7769.0
2022-06-01 13:40:00,122.03,122.12,121.94,121.99,6682.0,111.959,112.0415,111.8764,111.9223,6682.0
2022-06-01 13:50:00,121.95,122.04,121.78,121.98,11150.0,111.8856,111.9681,111.7296,111.9131,11150.0
2022-06-01 14:00:00,121.97,122.16,121.92,122.07,11175.0,111.9039,112.0782,111.858,111.9957,11175.0
2022-06-01 14:10:00,122.07,122.07,121.92,122.01,8994.0,111.9957,111.9957,111.858,111.9406,8994.0
2022-06-01 14:20:00,122.04,122.75,122.01,122.58,11743.0,111.9681,112.6195,111.9406,112.4636,11743.0
2022-06-01 14:30:00,122.59,122.71,122.54,122.58,6632.0,112.4728,112.5828,112.4269,112.4636,6632.0
2022-06-01 14:40:00,122.58,122.82,122.51,122.63,10474.0,112.4636,112.6838,112.3994,112.5095,10474.0
2022-06-01 14:50:00,122.64,122.7,122.42,122.48,8746.0,112.5186,112.5737,112.3168,112.3718,8746.0
2022-06-01 15:00:00,122.45,122.58,122.27,122.53,9150.0,112.3443,112.4636,112.1792,112.4177,9150.0
2022-06-01 15:10:00,122.52,122.85,122.52,122.71,9507.0,112.4085,112.7113,112.4085,112.5828,9507.0
2022-06-01 15:20:00,122.74,122.86,122.61,122.63,9560.0,112.6104,112.7205,112.4911,112.5095,9560.0
2022-06-01 15:30:00,122.58,122.86,122.46,122.8,20213.0,112.4636,112.7205,112.3535,112.6654,20213.0
2022-06-01 15:40:00,122.86,123.01,122.73,122.88,42302.0,112.7205,112.8581,112.6012,112.7388,42302.0
2022-06-01 15:50:00,122.89,122.92,122.16,122.25,153191.0,112.748,112.7755,112.0782,112.1608,153191.0
2022-06-02 09:30:00,122.7,122.82,122.09,122.64,23317.0,112.5737,112.6838,112.014,112.5186,23317.0
2022-06-02 09:40:00,122.67,123.36,122.65,122.81,12718.0,112.5461,113.1792,112.5278,112.6746,12718.0
2022-06-02 09:50:00,122.94,123.26,122.81,123.21,21104.0,112.7939,113.0875,112.6746,113.0416,21104.0
2022-06-02 10:00:00,123.18,123.5,123.0,123.19,17548.0,113.0141,113.3077,112.8489,113.0232,17548.0
2022-06-02 10:10:00,123.26,123.68,123.09,123.09,9914.0,113.0875,113.4728,112.9315,112.9315,9914.0
2022-06-02 10:20:00,123.12,123.16,122.5,122.67,41308.0,112.959,112.9957,112.3902,112.5461,41308.0
2022-06-02 10:30:00,122.72,122.89,122.52,122.69,16123.0,112.592,112.748,112.4085,112.5645,16123.0
2022-06-02 10:40:00,122.76,123.21,122.72,123.1,11122.0,112.6287,113.0416,112.592,112.9407,11122.0
2022-06-02 10:50:00,123.14,123.55,123.07,123.53,13772.0,112.9774,113.3535,112.9131,113.3352,13772.0
2022-06-02 11:00:00,123.52,123.82,123.46,123.61,13745.0,113.326,113.6012,113.271,113.4086,13745.0
2022-06-02 11:10:00,123.6,123.79,123.51,123.56,17467.0,113.3994,113.5737,113.3168,113.3627,17467.0
2022-06-02 11:20:00,123.57,123.57,123.32,123.47,18992.0,113.3719,113.3719,113.1425,113.2801,18992.0
2022-06-02 11:30:00,123.51,123.73,123.34,123.54,12777.0,113.3168,113.5187,113.1609,113.3443,12777.0
2022-06-02 11:40:00,123.59,124.06,123.57,124.06,9137.0,113.3902,113.8214,113.3719,113.8214,9137.0
2022-06-02 11:50:00,124.02,124.17,123.91,123.91,10091.0,113.7847,113.9224,113.6838,113.6838,10091.0
2022-06-02 12:00:00,123.98,124.0,123.9,123.96,8192.0,113.748,113.7664,113.6746,113.7297,8192.0
2022-06-02 12:10:00,123.99,124.17,123.98,124.17,8649.0,113.7572,113.9224,113.748,113.9224,8649.0
2022-06-02 12:20:00,124.19,124.56,124.16,124.56,15913.0,113.9407,114.2802,113.9132,114.2802,15913.0
2022-06-02 12:30:00,124.56,124.65,124.4,124.65,17091.0,114.2802,114.3627,114.1334,114.3627,17091.0
2022-06-02 12:40:00,124.65,124.67,124.46,124.5,12611.0,114.3627,114.3811,114.1884,114.2251,12611.0
2022-06-02 12:50:00,124.5,124.68,124.44,124.5,12647.0,114.2251,114.3903,114.1701,114.2251,12647.0
2022-06-02 13:00:00,124.48,124.76,124.41,124.74,12012.0,114.2068,114.4637,114.1425,114.4453,12012.0
2022-06-02 13:10:00,124.68,124.86,124.67,124.85,14457.0,114.3903,114.5554,114.3811,114.5462,14457.0
2022-06-02 13:20:00,124.85,124.88,124.59,124.88,17709.0,114.5462,114.5738,114.3077,114.5738,17709.0
2022-06-02 13:30:00,124.92,125.05,124.84,124.95,14412.0,114.6105,114.7297,114.5371,114.638,14412.0
2022-06-02 13:40:00,124.98,125.04,124.8,125.04,13437.0,114.6655,114.7206,114.5004,114.7206,13437.0
2022-06-02 13:50:00,125.07,125.16,124.84,125.1,11818.0,114.7481,114.8307,114.5371,114.7756,11818.0
2022-06-02 14:00:00,125.14,125.41,125.01,125.39,14861.0,114.8123,115.06,114.693,115.0417,14861.0
2022-06-02 14:10:00,125.34,125.47,125.25,125.45,15901.0,114.9958,115.1151,114.9132,115.0967,15901.0
2022-06-02 14:20:00,125.45,125.45,125.23,125.32,12876.0,115.0967,115.0967,114.8949,114.9774,12876.0
2022-06-02 14:30:00,125.29,125.56,125.28,125.55,14970.0,114.9499,115.1976,114.9407,115.1885,14970.0
2022-06-02 14:40:00,125.55,125.62,125.44,125.44,11625.0,115.1885,115.2527,115.0875,115.0875,11625.0
2022-06-02 14:50:00,125.46,125.53,125.3,125.37,10271.0,115.1059,115.1701,114.9591,115.0233,10271.0
2022-06-02 15:00:00,125.3,125.57,125.29,125.52,8127.0,114.9591,115.2068,114.9499,115.1609,8127.0
2022-06-02 15:10:00,125.48,125.61,125.43,125.52,11007.0,115.1242,115.2435,115.0784,115.1609,11007.0
2022-06-02 15:20:00,125.5,125.52,125.34,125.42,24709.0,115.1426,115.1609,114.9958,115.0692,24709.0
2022-06-02 15:30:00,125.4,125.52,125.38,125.5,21693.0,115.0508,115.1609,115.0325,115.1426,21693.0
2022-06-02 15:40:00,125.52,125.86,125.51,125.76,31113.0,115.1609,115.4729,115.1518,115.3811,31113.0
2022-06-02 15:50:00,125.79,126.07,125.76,125.95,159810.0,115.4087,115.6656,115.3811,115.5555,159810.0
2022-06-03 09:30:00,125.31,125.56,124.89,125.14,25858.0,114.9683,115.1976,114.5829,114.8123,25858.0
2022-06-03 09:40:00,125.17,125.4,124.81,124.93,6620.0,114.8398,115.0508,114.5095,114.6196,6620.0
2022-06-03 09:50:00,125.13,125.6,125.13,125.51,8197.0,114.8031,115.2343,114.8031,115.1518,8197.0
2022-06-03 10:00:00,125.61,125.87,125.37,125.64,18770.0,115.2435,115.4821,115.0233,115.271,18770.0
2022-06-03 10:10:00,125.72,126.16,125.6,126.1,17376.0,115.3444,115.7481,115.2343,115.6931,17376.0
2022-06-03 10:20:00,126.04,126.14,125.91,125.91,9133.0,115.638,115.7298,115.5188,115.5188,9133.0
2022-06-03 10:30:00,125.73,125.87,125.38,125.54,5923.0,115.3536,115.4821,115.0325,115.1793,5923.0
2022-06-03 10:40:00,125.54,125.78,125.47,125.77,11332.0,115.1793,115.3995,115.1151,115.3903,11332.0
2022-06-03 10:50:00,125.68,126.05,125.68,125.91,11143.0,115.3077,115.6472,115.3077,115.5188,11143.0
2022-06-03 11:00:00,125.87,125.88,125.51,125.63,18304.0,115.4821,115.4912,115.1518,115.2619,18304.0
2022-06-03 11:10:00,125.6,125.65,125.49,125.57,9628.0,115.2343,115.2802,115.1334,115.2068,9628.0
2022-06-03 11:20:00,125.59,125.7,125.5,125.68,34499.0,115.2252,115.3261,115.1426,115.3077,34499.0
2022-06-03 11:30:00,125.64,125.7,125.42,125.65,8625.0,115.271,115.3261,115.0692,115.2802,8625.0
2022-06-03 11:40:00,125.69,125.72,125.5,125.5,10708.0,115.3169,115.3444,115.1426,115.1426,10708.0
2022-06-03 11:50:00,125.47,125.56,125.33,125.37,16756.0,115.1151,115.1976,114.9866,115.0233,16756.0
2022-06-03 12:00:00,125.41,125.7,125.39,125.54,15238.0,115.06,115.3261,115.0417,115.1793,15238.0
2022-06-03 12:10:00,125.5,125.63,125.42,125.45,69476.0,115.1426,115.2619,115.0692,115.0967,69476.0
2022-06-03 12:20:00,125.43,125.68,125.38,125.64,8619.0,115.0784,115.3077,115.0325,115.271,8619.0
2022-06-03 12:30:00,125.64,125.74,125.53,125.74,4970.0,115.271,115.3628,115.1701,115.3628,4970.0
2022-06-03 12:40:00,125.76,125.76,125.57,125.76,7230.0,115.3811,115.3811,115.2068,115.3811,7230.0
2022-06-03 12:50:00,125.65,125.87,125.58,125.8,4252.0,115.2802,115.4821,115.216,115.4178,4252.0
2022-06-03 13:00:00,125.81,126.35,125.8,126.24,13109.0,115.427,115.9224,115.4178,115.8215,13109.0
2022-06-03 13:10:00,126.25,126.33,125.86,125.86,5943.0,115.8307,115.9041,115.4729,115.4729,5943.0
2022-06-03 13:20:00,125.87,126.06,125.81,126.0,8209.0,115.4821,115.6564,115.427,115.6013,8209.0
2022-06-03 13:30:00,125.92,126.07,125.84,126.02,8580.0,115.5279,115.6656,115.4545,115.6197,8580.0
2022-06-03 13:40:00,126.04,126.06,125.69,125.79,8100.0,115.638,115.6564,115.3169,115.4087,8100.0
2022-06-03 13:50:00,125.78,125.79,125.53,125.53,9148.0,115.3995,115.4087,115.1701,115.1701,9148.0
2022-06-03 14:00:00,125.51,125.71,125.44,125.71,11102.0,115.1518,115.3353,115.0875,115.3353,11102.0
2022-06-03 14:10:00,125.74,125.85,125.65,125.82,8602.0,115.3628,115.4637,115.2802,115.4362,8602.0
2022-06-03 14:20:00,125.81,125.91,125.69,125.89,4779.0,115.427,115.5188,115.3169,115.5004,4779.0
2022-06-03 14:30:00,125.9,125.9,125.54,125.57,7861.0,115.5096,115.5096,115.1793,115.2068,7861.0
2022-06-03 14:40:00,125.55,125.85,125.51,125.82,12655.0,115.1885,115.4637,115.1518,115.4362,12655.0
2022-06-03 14:50:00,125.81,126.02,125.77,125.99,14530.0,115.427,115.6197,115.3903,115.5922,14530.0
2022-06-03 15:00:00,126.02,126.06,125.65,125.73,15715.0,115.6197,115.6564,115.2802,115.3536,15715.0
2022-06-03 15:10:00,125.73,125.81,125.45,125.52,17517.0,115.3536,115.427,115.0967,115.1609,17517.0
2022-06-03 15:20:00,125.55,125.96,125.52,125.95,21190.0,115.1885,115.5646,115.1609,115.5555,21190.0
2022-06-03 15:30:00,125.98,125.99,125.73,125.92,20534.0,115.583,115.5922,115.3536,115.5279,20534.0
2022-06-03 15:40:00,125.91,125.97,125.57,125.74,29834.0,115.5188,115.5738,115.2068,115.3628,29834.0
2022-06-03 15:50:00,125.69,126.04,125.55,125.82,102483.0,115.3169,115.638,115.1885,115.4362,102483.0
2022-06-06 09:30:00,127.04,127.45,126.63,126.87,26514.0,116.5555,116.9317,116.1793,116.3995,26514.0
2022-06-06 09:40:00,126.89,127.29,126.89,127.27,7869.0,116.4179,116.7849,116.4179,116.7665,7869.0
2022-06-06 09:50:00,127.12,127.31,127.05,127.19,46028.0,116.6289,116.8032,116.5647,116.6931,46028.0
2022-06-06 10:00:00,127.12,127.39,127.11,127.35,24747.0,116.6289,116.8766,116.6197,116.8399,24747.0
2022-06-06 10:10:00,127.36,127.41,127.15,127.21,11806.0,116.8491,116.895,116.6564,116.7115,11806.0
2022-06-06 10:20:00,127.26,127.34,127.08,127.13,6607.0,116.7573,116.8307,116.5922,116.6381,6607.0
2022-06-06 10:30:00,127.19,127.32,127.16,127.25,7372.0,116.6931,116.8124,116.6656,116.7482,7372.0
2022-06-06 10:40:00,127.3,127.36,127.1,127.34,15865.0,116.794,116.8491,116.6105,116.8307,15865.0
2022-06-06 10:50:00,127.37,127.37,127.12,127.14,18283.0,116.8583,116.8583,116.6289,116.6472,18283.0
2022-06-06 11:00:00,127.18,127.27,127.09,127.11,5350.0,116.6839,116.7665,116.6014,116.6197,5350.0
2022-06-06 11:10:00,127.04,127.04,126.49,126.54,6349.0,116.5555,116.5555,116.0509,116.0968,6349.0
2022-06-06 11:20:00,126.53,126.68,126.49,126.58,16903.0,116.0876,116.2252,116.0509,116.1335,16903.0
2022-06-06 11:30:00,126.55,126.58,126.24,126.24,16577.0,116.1059,116.1335,115.8215,115.8215,16577.0
2022-06-06 11:40:00,126.28,126.58,126.27,126.52,10754.0,115.8582,116.1335,115.849,116.0784,10754.0
2022-06-06 11:50:00,126.52,126.66,126.48,126.65,8209.0,116.0784,116.2069,116.0417,116.1977,8209.0
2022-06-06 12:00:00,126.65,126.65,126.17,126.23,18215.0,116.1977,116.1977,115.7573,115.8123,18215.0
2022-06-06 12:10:00,126.22,126.34,126.01,126.15,23735.0,115.8032,115.9133,115.6105,115.7389,23735.0
2022-06-06 12:20:00,126.18,126.27,126.0,126.05,11137.0,115.7665,115.849,115.6013,115.6472,11137.0
2022-06-06 12:30:00,126.03,126.17,125.93,126.05,5764.0,115.6289,115.7573,115.5371,115.6472,5764.0
2022-06-06 12:40:00,126.05,126.1,125.97,125.97,4817.0,115.6472,115.6931,115.5738,115.5738,4817.0
2022-06-06 12:50:00,125.98,126.06,125.86,126.06,7618.0,115.583,115.6564,115.4729,115.6564,7618.0
2022-06-06 13:00:00,126.05,126.05,125.86,125.99,6285.0,115.6472,115.6472,115.4729,115.5922,6285.0
2022-06-06 13:10:00,125.97,126.02,125.82,125.92,8744.0,115.5738,115.6197,115.4362,115.5279,8744.0
2022-06-06 13:20:00,125.93,125.94,125.8,125.87,9238.0,115.5371,115.5463,115.4178,115.4821,9238.0
2022-06-06 13:30:00,125.91,126.08,125.82,125.99,7861.0,115.5188,115.6747,115.4362,115.5922,7861.0
2022-06-06 13:40:00,126.05,126.11,125.94,125.99,11810.0,115.6472,115.7022,115.5463,115.5922,11810.0
2022-06-06 13:50:00,126.03,126.14,126.03,126.11,11856.0,115.6289,115.7298,115.6289,115.7022,11856.0
2022-06-06 14:00:00,126.08,126.08,125.88,125.95,10608.0,115.6747,115.6747,115.4912,115.5555,10608.0
2022-06-06 14:10:00,125.96,125.98,125.86,125.92,9042.0,115.5646,115.583,115.4729,115.5279,9042.0
2022-06-06 14:20:00,125.9,125.93,125.48,125.59,8101.0,115.5096,115.5371,115.1242,115.2252,8101.0
2022-06-06 14:30:00,125.55,125.55,125.4,125.43,7647.0,115.1885,115.1885,115.0508,115.0784,7647.0
2022-06-06 14:40:00,125.47,125.6,125.44,125.58,9650.0,115.1151,115.2343,115.0875,115.216,9650.0
2022-06-06 14:50:00,125.48,125.53,125.21,125.53,11267.0,115.1242,115.1701,114.8765,115.1701,11267.0
2022-06-06 15:00:00,125.49,125.65,125.41,125.47,19953.0,115.1334,115.2802,115.06,115.1151,19953.0
2022-06-06 15:10:00,125.46,125.55,125.37,125.41,7466.0,115.1059,115.1885,115.0233,115.06,7466.0
2022-06-06 15:20:00,125.42,125.6,125.33,125.5,21212.0,115.0692,115.2343,114.9866,115.1426,21212.0
2022-06-06 15:30:00,125.5,125.67,125.4,125.55,26940.0,115.1426,115.2986,115.0508,115.1885,26940.0
2022-06-06 15:40:00,125.52,125.87,125.49,125.79,38082.0,115.1609,115.4821,115.1334,115.4087,38082.0
2022-06-06 15:50:00,125.81,126.02,125.66,125.92,173705.0,115.427,115.6197,115.2894,115.5279,173705.0
2022-06-07 09:30:00,124.62,124.78,123.67,124.57,47142.0,114.3352,114.482,113.4636,114.2893,47142.0
2022-06-07 09:40:00,124.87,124.87,124.43,124.65,13105.0,114.5646,114.5646,114.1609,114.3627,13105.0
2022-06-07 09:50:00,124.69,125.24,124.66,124.66,6870.0,114.3994,114.904,114.3719,114.3719,6870.0
2022-06-07 10:00:00,124.66,124.94,124.64,124.81,9601.0,114.3719,114.6288,114.3536,114.5095,9601.0
2022-06-07 10:10:00,124.78,124.84,124.6,124.76,14013.0,114.482,114.5371,114.3169,114.4637,14013.0
2022-06-07 10:20:00,124.81,125.1,124.67,125.0,15054.0,114.5095,114.7756,114.3811,114.6839,15054.0
2022-06-07 10:30:00,125.0,125.61,124.98,125.56,13673.0,114.6839,115.2435,114.6655,115.1976,13673.0
2022-06-07 10:40:00,125.53,125.86,125.41,125.86,15729.0,115.1701,115.4729,115.06,115.4729,15729.0
2022-06-07 10:50:00,125.77,125.89,125.44,125.71,32929.0,115.3903,115.5004,115.0875,115.3353,32929.0
2022-06-07 11:00:00,125.73,126.01,125.72,126.0,8310.0,115.3536,115.6105,115.3444,115.6013,8310.0
2022-06-07 11:10:00,126.04,126.17,125.89,125.92,5410.0,115.638,115.7573,115.5004,115.5279,5410.0
2022-06-07 11:20:00,125.98,125.98,125.62,125.63,8869.0,115.583,115.583,115.2527,115.2619,8869.0
2022-06-07 11:30:00,125.52,125.65,125.27,125.46,27184.0,115.1609,115.2802,114.9316,115.1059,27184.0
2022-06-07 11:40:00,125.44,125.45,125.04,125.05,15209.0,115.0875,115.0967,114.7206,114.7297,15209.0
2022-06-07 11:50:00,125.02,125.1,124.85,125.03,13081.0,114.7022,114.7756,114.5462,114.7114,13081.0
2022-06-07 12:00:00,125.04,125.11,124.74,124.77,8590.0,114.7206,114.7848,114.4453,114.4728,8590.0
2022-06-07 12:10:00,124.78,124.84,124.63,124.72,9659.0,114.482,114.5371,114.3444,114.427,9659.0
2022-06-07 12:20:00,124.71,124.91,124.66,124.89,5083.0,114.4178,114.6013,114.3719,114.5829,5083.0
2022-06-07 12:30:00,124.86,125.24,124.81,125.23,5982.0,114.5554,114.904,114.5095,114.8949,5982.0
2022-06-07 12:40:00,125.27,125.45,125.27,125.45,7207.0,114.9316,115.0967,114.9316,115.0967,7207.0
2022-06-07 12:50:00,125.42,125.55,125.36,125.41,8675.0,115.0692,115.1885,115.0141,115.06,8675.0
2022-06-07 13:00:00,125.45,125.47,125.28,125.47,4957.0,115.0967,115.1151,114.9407,115.1151,4957.0
2022-06-07 13:10:00,125.49,125.69,125.46,125.67,5141.0,115.1334,115.3169,115.1059,115.2986,5141.0
2022-06-07 13:20:00,125.66,125.76,125.6,125.6,5624.0,115.2894,115.3811,115.2343,115.2343,5624.0
2022-06-07 13:30:00,125.67,125.68,125.5,125.52,6789.0,115.2986,115.3077,115.1426,115.1609,6789.0
2022-06-07 13:40:00,125.51,125.64,125.48,125.54,6107.0,115.1518,115.271,115.1242,115.1793,6107.0
2022-06-07 13:50:00,125.64,125.73,125.62,125.64,6545.0,115.271,115.3536,115.2527,115.271,6545.0
2022-06-07 14:00:00,125.63,125.98,125.57,125.98,5788.0,115.2619,115.583,115.2068,115.583,5788.0
2022-06-07 14:10:00,126.0,126.2,126.0,126.11,8423.0,115.6013,115.7848,115.6013,115.7022,8423.0
2022-06-07 14:20:00,126.08,126.08,125.94,126.0,14793.0,115.6747,115.6747,115.5463,115.6013,14793.0
2022-06-07 14:30:00,125.96,126.22,125.95,126.18,14562.0,115.5646,115.8032,115.5555,115.7665,14562.0
2022-06-07 14:40:00,126.22,126.23,125.96,125.97,9711.0,115.8032,115.8123,115.5646,115.5738,9711.0
2022-06-07 14:50:00,125.94,126.22,125.93,126.22,5547.0,115.5463,115.8032,115.5371,115.8032,5547.0
2022-06-07 15:00:00,126.2,126.35,126.2,126.3,11873.0,115.7848,115.9224,115.7848,115.8766,11873.0
2022-06-07 15:10:00,126.31,126.49,126.23,126.49,9254.0,115.8857,116.0509,115.8123,116.0509,9254.0
2022-06-07 15:20:00,126.46,126.58,126.37,126.47,15201.0,116.0234,116.1335,115.9408,116.0325,15201.0
2022-06-07 15:30:00,126.47,126.73,126.4,126.63,58171.0,116.0325,116.2711,115.9683,116.1793,58171.0
2022-06-07 15:40:00,126.67,126.78,126.6,126.77,18560.0,116.216,116.317,116.1518,116.3078,18560.0
2022-06-07 15:50:00,126.75,127.0,126.68,126.73,95354.0,116.2894,116.5188,116.2252,116.2711,95354.0
2022-06-08 09:30:00,125.99,125.99,125.41,125.58,15761.0,115.5922,115.5922,115.06,115.216,15761.0
2022-06-08 09:40:00,125.55,126.02,125.37,125.98,3258.0,115.1885,115.6197,115.0233,115.583,3258.0
2022-06-08 09:50:00,126.23,126.42,126.13,126.17,4728.0,115.8123,115.9867,115.7206,115.7573,4728.0
2022-06-08 10:00:00,126.17,126.3,126.07,126.3,12747.0,115.7573,115.8766,115.6656,115.8766,12747.0
2022-06-08 10:10:00,126.3,126.3,125.86,126.13,35094.0,115.8766,115.8766,115.4729,115.7206,35094.0
2022-06-08 10:20:00,126.18,126.32,126.15,126.15,40089.0,115.7665,115.8949,115.7389,115.7389,40089.0
2022-06-08 10:30:00,125.98,126.15,125.77,125.77,9621.0,115.583,115.7389,115.3903,115.3903,9621.0
2022-06-08 10:40:00,125.75,125.82,125.51,125.59,7580.0,115.372,115.4362,115.1518,115.2252,7580.0
2022-06-08 10:50:00,125.61,125.69,125.28,125.37,21312.0,115.2435,115.3169,114.9407,115.0233,21312.0
2022-06-08 11:00:00,125.51,125.59,125.27,125.56,6719.0,115.1518,115.2252,114.9316,115.1976,6719.0
2022-06-08 11:10:00,125.63,126.02,125.59,125.99,13966.0,115.2619,115.6197,115.2252,115.5922,13966.0
2022-06-08 11:20:00,125.96,125.98,125.74,125.74,7789.0,115.5646,115.583,115.3628,115.3628,7789.0
2022-06-08 11:30:00,125.76,125.81,125.62,125.66,6026.0,115.3811,115.427,115.2527,115.2894,6026.0
2022-06-08 11:40:00,125.66,125.76,125.55,125.64,8687.0,115.2894,115.3811,115.1885,115.271,8687.0
2022-06-08 11:50:00,125.67,125.7,125.49,125.49,4631.0,115.2986,115.3261,115.1334,115.1334,4631.0
2022-06-08 12:00:00,125.48,125.72,125.45,125.6,5747.0,115.1242,115.3444,115.0967,115.2343,5747.0
2022-06-08 12:10:00,125.67,125.85,125.67,125.78,6363.0,115.2986,115.4637,115.2986,115.3995,6363.0
2022-06-08 12:20:00,125.79,125.79,125.32,125.47,10587.0,115.4087,115.4087,114.9774,115.1151,10587.0
2022-06-08 12:30:00,125.44,125.45,125.26,125.29,6625.0,115.0875,115.0967,114.9224,114.9499,6625.0
2022-06-08 12:40:00,125.22,125.3,125.12,125.27,7966.0,114.8857,114.9591,114.794,114.9316,7966.0
2022-06-08 12:50:00,125.26,125.29,125.11,125.18,5336.0,114.9224,114.9499,114.7848,114.849,5336.0
2022-06-08 13:00:00,125.18,125.18,124.87,124.94,3509.0,114.849,114.849,114.5646,114.6288,3509.0
2022-06-08 13:10:00,124.99,125.06,124.84,125.04,4143.0,114.6747,114.7389,114.5371,114.7206,4143.0
2022-06-08 13:20:00,125.02,125.08,124.95,125.06,9618.0,114.7022,114.7573,114.638,114.7389,9618.0
2022-06-08 13:30:00,125.01,125.02,124.72,124.74,7016.0,114.693,114.7022,114.427,114.4453,7016.0
2022-06-08 13:40:00,124.77,125.03,124.74,124.97,5561.0,114.4728,114.7114,114.4453,114.6563,5561.0
2022-06-08 13:50:00,124.99,125.06,124.75,124.75,7311.0,114.6747,114.7389,114.4545,114.4545,7311.0
2022-06-08 14:00:00,124.73,124.83,124.72,124.75,6707.0,114.4361,114.5279,114.427,114.4545,6707.0
2022-06-08 14:10:00,124.73,124.91,124.69,124.81,5425.0,114.4361,114.6013,114.3994,114.5095,5425.0
2022-06-08 14:20:00,124.8,124.98,124.79,124.87,7631.0,114.5004,114.6655,114.4912,114.5646,7631.0
2022-06-08 14:30:00,124.84,125.04,124.78,124.92,10365.0,114.5371,114.7206,114.482,114.6105,10365.0
2022-06-08 14:40:00,124.97,125.31,124.97,125.26,12515.0,114.6563,114.9683,114.6563,114.9224,12515.0
2022-06-08 14:50:00,125.24,125.29,125.17,125.28,14515.0,114.904,114.9499,114.8398,114.9407,14515.0
2022-06-08 15:00:00,125.29,125.42,125.17,125.39,16606.0,114.9499,115.0692,114.8398,115.0417,16606.0
2022-06-08 15:10:00,125.38,125.65,125.34,125.61,15240.0,115.0325,115.2802,114.9958,115.2435,15240.0
2022-06-08 15:20:00,125.64,125.95,125.62,125.87,17844.0,115.271,115.5555,115.2527,115.4821,17844.0
2022-06-08 15:30:00,125.89,125.99,125.76,125.96,27170.0,115.5004,115.5922,115.3811,115.5646,27170.0
2022-06-08 15:40:00,125.97,126.03,125.51,125.51,40016.0,115.5738,115.6289,115.1518,115.1518,40016.0
2022-06-08 15:50:00,125.52,125.77,125.48,125.61,136193.0,115.1609,115.3903,115.1242,115.2435,136193.0
2022-06-09 09:30:00,125.16,125.16,124.18,124.53,19483.0,114.8307,114.8307,113.9315,114.2526,19483.0
2022-06-09 09:40:00,124.54,124.63,124.12,124.62,8216.0,114.2618,114.3444,113.8765,114.3352,8216.0
2022-06-09 09:50:00,124.41,125.06,124.39,125.06,5349.0,114.1425,114.7389,114.1242,114.7389,5349.0
2022-06-09 10:00:00,125.02,125.04,124.6,124.61,9120.0,114.7022,114.7206,114.3169,114.326,9120.0
2022-06-09 10:10:00,124.44,124.81,124.36,124.73,6165.0,114.1701,114.5095,114.0967,114.4361,6165.0
2022-06-09 10:20:00,124.75,125.03,124.68,125.03,2396.0,114.4545,114.7114,114.3903,114.7114,2396.0
2022-06-09 10:30:00,125.14,125.38,125.09,125.26,7046.0,114.8123,115.0325,114.7664,114.9224,7046.0
2022-06-09 10:40:00,125.23,125.23,124.91,124.92,7809.0,114.8949,114.8949,114.6013,114.6105,7809.0
2022-06-09 10:50:00,124.91,124.91,124.57,124.75,8234.0,114.6013,114.6013,114.2893,114.4545,8234.0
2022-06-09 11:00:00,124.7,124.77,124.51,124.65,6024.0,114.4086,114.4728,114.2343,114.3627,6024.0
2022-06-09 11:10:00,124.7,124.7,124.44,124.6,14791.0,114.4086,114.4086,114.1701,114.3169,14791.0
2022-06-09 11:20:00,124.61,124.76,124.49,124.57,14771.0,114.326,114.4637,114.2159,114.2893,14771.0
2022-06-09 11:30:00,124.58,124.64,124.49,124.64,7444.0,114.2985,114.3536,114.2159,114.3536,7444.0
2022-06-09 11:40:00,124.65,125.03,124.65,124.76,6239.0,114.3627,114.7114,114.3627,114.4637,6239.0
2022-06-09 11:50:00,124.66,124.83,124.66,124.8,4493.0,114.3719,114.5279,114.3719,114.5004,4493.0
2022-06-09 12:00:00,124.81,124.85,124.62,124.63,3428.0,114.5095,114.5462,114.3352,114.3444,3428.0
2022-06-09 12:10:00,124.6,124.65,124.48,124.65,7161.0,114.3169,114.3627,114.2068,114.3627,7161.0
2022-06-09 12:20:00,124.73,125.02,124.72,125.01,4744.0,114.4361,114.7022,114.427,114.693,4744.0
2022-06-09 12:30:00,125.03,125.11,124.98,125.01,5108.0,114.7114,114.7848,114.6655,114.693,5108.0
2022-06-09 12:40:00,125.07,125.18,125.06,125.16,4568.0,114.7481,114.849,114.7389,114.8307,4568.0
2022-06-09 12:50:00,125.19,125.36,125.12,125.36,4461.0,114.8582,115.0141,114.794,115.0141,4461.0
2022-06-09 13:00:00,125.42,125.54,125.41,125.43,13473.0,115.0692,115.1793,115.06,115.0784,13473.0
2022-06-09 13:10:00,125.39,125.51,125.3,125.4,3990.0,115.0417,115.1518,114.9591,115.0508,3990.0
2022-06-09 13:20:00,125.34,125.34,125.08,125.08,2946.0,114.9958,114.9958,114.7573,114.7573,2946.0
2022-06-09 13:30:00,125.13,125.13,124.92,125.0,5556.0,114.8031,114.8031,114.6105,114.6839,5556.0
2022-06-09 13:40:00,125.02,125.09,124.96,125.06,2905.0,114.7022,114.7664,114.6472,114.7389,2905.0
2022-06-09 13:50:00,125.04,125.18,125.04,125.18,5186.0,114.7206,114.849,114.7206,114.849,5186.0
2022-06-09 14:00:00,125.16,125.17,124.93,124.93,7042.0,114.8307,114.8398,114.6196,114.6196,7042.0
2022-06-09 14:10:00,124.91,124.99,124.86,124.91,10376.0,114.6013,114.6747,114.5554,114.6013,10376.0
2022-06-09 14:20:00,124.94,124.97,124.78,124.92,6759.0,114.6288,114.6563,114.482,114.6105,6759.0
2022-06-09 14:30:00,124.92,124.94,124.69,124.69,4016.0,114.6105,114.6288,114.3994,114.3994,4016.0
2022-06-09 14:40:00,124.63,124.65,124.47,124.55,6383.0,114.3444,114.3627,114.1976,114.271,6383.0
2022-06-09 14:50:00,124.6,124.64,124.43,124.43,4971.0,114.3169,114.3536,114.1609,114.1609,4971.0
2022-06-09 15:00:00,124.39,124.39,123.84,123.84,13630.0,114.1242,114.1242,113.6196,113.6196,13630.0
2022-06-09 15:10:00,123.89,123.96,123.7,123.91,12436.0,113.6655,113.7297,113.4911,113.6838,12436.0
2022-06-09 15:20:00,123.92,123.96,123.63,123.65,12466.0,113.693,113.7297,113.4269,113.4453,12466.0
2022-06-09 15:30:00,123.59,123.65,123.49,123.53,15170.0,113.3902,113.4453,113.2985,113.3352,15170.0
2022-06-09 15:40:00,123.51,123.52,122.96,123.08,38970.0,113.3168,113.326,112.8122,112.9223,38970.0
2022-06-09 15:50:00,123.02,123.2,122.58,122.6,130412.0,112.8673,113.0324,112.4636,112.4819,130412.0
2022-06-10 09:30:00,120.7,120.96,119.65,120.43,37078.0,110.7387,110.9773,109.7754,110.491,37078.0
2022-06-10 09:40:00,120.47,120.82,120.29,120.61,15330.0,110.5277,110.8488,110.3626,110.6562,15330.0
2022-06-10 09:50:00,120.62,120.83,120.28,120.71,14027.0,110.6653,110.858,110.3534,110.7479,14027.0
2022-06-10 10:00:00,120.64,120.67,120.06,120.21,61215.0,110.6837,110.7112,110.1516,110.2892,61215.0
2022-06-10 10:10:00,120.18,120.47,120.08,120.12,8203.0,110.2616,110.5277,110.1699,110.2066,8203.0
2022-06-10 10:20:00,120.15,120.29,119.64,120.17,22964.0,110.2341,110.3626,109.7662,110.2525,22964.0
2022-06-10 10:30:00,120.09,120.52,120.04,120.49,14656.0,110.1791,110.5736,110.1332,110.5461,14656.0
2022-06-10 10:40:00,120.52,120.73,120.41,120.59,15979.0,110.5736,110.7663,110.4727,110.6378,15979.0
2022-06-10 10:50:00,120.66,120.7,120.38,120.38,9693.0,110.702,110.7387,110.4451,110.4451,9693.0
2022-06-10 11:00:00,120.32,120.44,119.94,120.06,7657.0,110.3901,110.5002,110.0415,110.1516,7657.0
2022-06-10 11:10:00,120.07,120.31,119.96,120.24,6918.0,110.1607,110.3809,110.0598,110.3167,6918.0
2022-06-10 11:20:00,120.29,120.44,120.18,120.32,7399.0,110.3626,110.5002,110.2616,110.3901,7399.0
2022-06-10 11:30:00,120.3,120.48,120.18,120.45,12353.0,110.3717,110.5369,110.2616,110.5094,12353.0
2022-06-10 11:40:00,120.43,120.75,120.43,120.69,9588.0,110.491,110.7846,110.491,110.7296,9588.0
2022-06-10 11:50:00,120.65,120.89,120.58,120.82,9988.0,110.6929,110.9131,110.6286,110.8488,9988.0
2022-06-10 12:00:00,120.82,120.87,120.72,120.85,10144.0,110.8488,110.8947,110.7571,110.8764,10144.0
2022-06-10 12:10:00,120.82,120.86,120.38,120.38,8387.0,110.8488,110.8855,110.4451,110.4451,8387.0
2022-06-10 12:20:00,120.42,120.7,120.42,120.7,6575.0,110.4818,110.7387,110.4818,110.7387,6575.0
2022-06-10 12:30:00,120.8,120.88,120.66,120.82,8290.0,110.8305,110.9039,110.702,110.8488,8290.0
2022-06-10 12:40:00,120.79,120.96,120.73,120.77,5115.0,110.8213,110.9773,110.7663,110.803,5115.0
2022-06-10 12:50:00,120.74,120.95,120.68,120.92,12502.0,110.7754,110.9681,110.7204,110.9406,12502.0
2022-06-10 13:00:00,120.98,120.98,120.65,120.8,9996.0,110.9956,110.9956,110.6929,110.8305,9996.0
2022-06-10 13:10:00,120.83,120.95,120.74,120.94,6009.0,110.858,110.9681,110.7754,110.9589,6009.0
2022-06-10 13:20:00,120.93,121.09,120.91,121.04,6161.0,110.9498,111.0965,110.9314,111.0507,6161.0
2022-06-10 13:30:00,120.97,121.14,120.79,121.1,8483.0,110.9864,111.1424,110.8213,111.1057,8483.0
2022-06-10 13:40:00,121.1,121.51,121.01,121.51,7697.0,111.1057,111.4819,111.0231,111.4819,7697.0
2022-06-10 13:50:00,121.47,121.54,121.12,121.2,4331.0,111.4452,111.5094,111.1241,111.1975,4331.0
2022-06-10 14:00:00,121.21,121.27,121.02,121.17,6450.0,111.2066,111.2617,111.0323,111.1699,6450.0
2022-06-10 14:10:00,121.23,121.62,121.22,121.62,6601.0,111.225,111.5828,111.2158,111.5828,6601.0
2022-06-10 14:20:00,121.65,121.78,121.5,121.59,8762.0,111.6103,111.7296,111.4727,111.5553,8762.0
2022-06-10 14:30:00,121.62,121.78,121.52,121.58,10333.0,111.5828,111.7296,111.4911,111.5461,10333.0
2022-06-10 14:40:00,121.57,121.65,121.38,121.65,12175.0,111.5369,111.6103,111.3626,111.6103,12175.0
2022-06-10 14:50:00,121.64,121.91,121.61,121.77,8559.0,111.6012,111.8489,111.5736,111.7204,8559.0
2022-06-10 15:00:00,121.83,121.88,121.43,121.53,17578.0,111.7755,111.8213,111.4085,111.5002,17578.0
2022-06-10 15:10:00,121.52,121.79,121.51,121.7,9147.0,111.4911,111.7388,111.4819,111.6562,9147.0
2022-06-10 15:20:00,121.71,122.0,121.4,121.82,14842.0,111.6654,111.9314,111.381,111.7663,14842.0
2022-06-10 15:30:00,121.81,121.9,121.64,121.72,17162.0,111.7571,111.8397,111.6012,111.6746,17162.0
2022-06-10 15:40:00,121.69,121.79,121.14,121.19,57504.0,111.647,111.7388,111.1424,111.1883,57504.0
2022-06-10 15:50:00,121.16,121.41,120.62,120.62,148798.0,111.1608,111.3901,110.6653,110.6653,148798.0
2022-06-13 09:30:00,118.12,118.86,117.6,118.4,46010.0,108.3717,109.0506,107.8946,108.6285,46010.0
2022-06-13 09:40:00,118.36,118.71,118.22,118.6,23248.0,108.5919,108.913,108.4634,108.812,23248.0
2022-06-13 09:50:00,118.57,118.89,118.43,118.53,23368.0,108.7845,109.0781,108.6561,108.7478,23368.0
2022-06-13 10:00:00,118.62,118.75,118.28,118.62,42994.0,108.8304,108.9497,108.5185,108.8304,42994.0
2022-06-13 10:10:00,118.69,118.69,117.8,117.8,10582.0,108.8946,108.8946,108.0781,108.0781,10582.0
2022-06-13 10:20:00,117.73,117.99,117.72,117.84,9701.0,108.0138,108.2524,108.0047,108.1148,9701.0
2022-06-13 10:30:00,117.87,118.04,117.64,117.91,8187.0,108.1423,108.2983,107.9313,108.179,8187.0
2022-06-13 10:40:00,117.89,117.89,117.29,117.37,6671.0,108.1606,108.1606,107.6102,107.6836,6671.0
2022-06-13 10:50:00,117.32,117.4,117.15,117.32,49647.0,107.6377,107.7111,107.4817,107.6377,49647.0
2022-06-13 11:00:00,117.11,117.13,116.66,116.93,11631.0,107.445,107.4634,107.0321,107.2799,11631.0
2022-06-13 11:10:00,116.86,117.2,116.81,117.2,15463.0,107.2156,107.5276,107.1698,107.5276,15463.0
2022-06-13 11:20:00,117.15,117.63,117.15,117.34,16839.0,107.4817,107.9221,107.4817,107.656,16839.0
2022-06-13 11:30:00,117.33,117.89,117.33,117.88,17694.0,107.6469,108.1606,107.6469,108.1515,17694.0
2022-06-13 11:40:00,117.89,118.0,117.66,117.71,14817.0,108.1606,108.2616,107.9496,107.9955,14817.0
2022-06-13 11:50:00,117.74,117.91,117.53,117.9,17329.0,108.023,108.179,107.8303,108.1698,17329.0
2022-06-13 12:00:00,117.89,118.1,117.78,117.96,10806.0,108.1606,108.3533,108.0597,108.2249,10806.0
2022-06-13 12:10:00,117.9,118.24,117.89,117.99,9790.0,108.1698,108.4818,108.1606,108.2524,9790.0
2022-06-13 12:20:00,118.06,118.23,117.94,118.07,11473.0,108.3166,108.4726,108.2065,108.3258,11473.0
2022-06-13 12:30:00,118.02,118.56,117.94,118.54,16764.0,108.2799,108.7753,108.2065,108.757,16764.0
2022-06-13 12:40:00,118.47,118.48,118.2,118.23,8284.0,108.6928,108.7019,108.4451,108.4726,8284.0
2022-06-13 12:50:00,118.29,118.42,118.04,118.09,8839.0,108.5276,108.6469,108.2983,108.3441,8839.0
2022-06-13 13:00:00,118.08,118.15,117.94,118.08,6950.0,108.335,108.3992,108.2065,108.335,6950.0
2022-06-13 13:10:00,118.06,118.09,117.97,118.09,10051.0,108.3166,108.3441,108.234,108.3441,10051.0
2022-06-13 13:20:00,118.04,118.13,117.93,118.08,13479.0,108.2983,108.3808,108.1973,108.335,13479.0
2022-06-13 13:30:00,118.04,118.14,117.87,118.05,17315.0,108.2983,108.39,108.1423,108.3074,17315.0
2022-06-13 13:40:00,118.02,118.46,118.0,118.46,8940.0,108.2799,108.6836,108.2616,108.6836,8940.0
2022-06-13 13:50:00,118.5,118.57,118.27,118.46,8705.0,108.7203,108.7845,108.5093,108.6836,8705.0
2022-06-13 14:00:00,118.44,118.44,117.94,117.94,14379.0,108.6652,108.6652,108.2065,108.2065,14379.0
2022-06-13 14:10:00,117.96,118.06,117.81,118.04,12502.0,108.2249,108.3166,108.0872,108.2983,12502.0
2022-06-13 14:20:00,118.08,118.32,118.06,118.27,16878.0,108.335,108.5552,108.3166,108.5093,16878.0
2022-06-13 14:30:00,118.23,118.64,117.94,118.57,19531.0,108.4726,108.8487,108.2065,108.7845,19531.0
2022-06-13 14:40:00,118.59,118.71,118.49,118.51,8867.0,108.8029,108.913,108.7111,108.7295,8867.0
2022-06-13 14:50:00,118.52,118.63,118.21,118.25,22698.0,108.7386,108.8396,108.4542,108.4909,22698.0
2022-06-13 15:00:00,118.25,118.42,118.13,118.2,20426.0,108.4909,108.6469,108.3808,108.4451,20426.0
2022-06-13 15:10:00,118.22,118.55,117.9,118.2,31573.0,108.4634,108.7662,108.1698,108.4451,31573.0
2022-06-13 15:20:00,118.16,118.28,117.72,117.74,24419.0,108.4084,108.5185,108.0047,108.023,24419.0
2022-06-13 15:30:00,117.68,117.71,117.28,117.28,41777.0,107.968,107.9955,107.601,107.601,41777.0
2022-06-13 15:40:00,117.3,117.3,116.96,117.0,57795.0,107.6193,107.6193,107.3074,107.3441,57795.0
2022-06-13 15:50:00,117.04,117.36,116.6,117.21,143616.0,107.3808,107.6744,106.9771,107.5368,143616.0
2022-06-14 09:30:00,117.86,118.04,117.13,117.13,31777.0,108.1331,108.2983,107.4634,107.4634,31777.0
2022-06-14 09:40:00,116.88,117.22,116.56,117.01,9457.0,107.234,107.5459,106.9404,107.3533,9457.0
2022-06-14 09:50:00,116.94,117.39,116.63,117.39,19634.0,107.289,107.7019,107.0046,107.7019,19634.0
2022-06-14 10:00:00,117.42,117.8,117.34,117.5,26753.0,107.7294,108.0781,107.656,107.8028,26753.0
2022-06-14 10:10:00,117.48,117.73,117.34,117.64,26414.0,107.7845,108.0138,107.656,107.9313,26414.0
2022-06-14 10:20:00,117.62,117.79,117.32,117.45,22511.0,107.9129,108.0689,107.6377,107.757,22511.0
2022-06-14 10:30:00,117.44,117.65,117.3,117.57,20264.0,107.7478,107.9404,107.6193,107.867,20264.0
2022-06-14 10:40:00,117.51,117.81,117.11,117.76,22253.0,107.812,108.0872,107.445,108.0414,22253.0
2022-06-14 10:50:00,117.73,117.86,117.58,117.8,15350.0,108.0138,108.1331,107.8762,108.0781,15350.0
2022-06-14 11:00:00,117.8,118.05,117.6,117.78,25036.0,108.0781,108.3074,107.8946,108.0597,25036.0
2022-06-14 11:10:00,117.75,117.76,117.45,117.73,30346.0,108.0322,108.0414,107.757,108.0138,30346.0
2022-06-14 11:20:00,117.76,117.77,117.36,117.65,12599.0,108.0414,108.0505,107.6744,107.9404,12599.0
2022-06-14 11:30:00,117.6,118.04,117.44,117.79,9238.0,107.8946,108.2983,107.7478,108.0689,9238.0
2022-06-14 11:40:00,117.78,117.84,117.55,117.55,10859.0,108.0597,108.1148,107.8487,107.8487,10859.0
2022-06-14 11:50:00,117.52,117.86,117.24,117.81,31534.0,107.8212,108.1331,107.5643,108.0872,31534.0
2022-06-14 12:00:00,117.77,117.77,117.17,117.17,19504.0,108.0505,108.0505,107.5001,107.5001,19504.0
2022-06-14 12:10:00,117.17,117.24,116.89,117.24,10959.0,107.5001,107.5643,107.2432,107.5643,10959.0
2022-06-14 12:20:00,117.26,117.26,116.87,116.87,7324.0,107.5826,107.5826,107.2248,107.2248,7324.0
2022-06-14 12:30:00,116.92,116.94,116.51,116.6,7512.0,107.2707,107.289,106.8945,106.9771,7512.0
2022-06-14 12:40:00,116.59,116.64,116.39,116.46,18191.0,106.9679,107.0138,106.7844,106.8487,18191.0
2022-06-14 12:50:00,116.46,116.66,116.27,116.63,20670.0,106.8487,107.0321,106.6743,107.0046,20670.0
2022-06-14 13:00:00,116.68,116.89,116.4,116.89,8977.0,107.0505,107.2432,106.7936,107.2432,8977.0
2022-06-14 13:10:00,116.92,117.33,116.79,117.33,10862.0,107.2707,107.6469,107.1514,107.6469,10862.0
2022-06-14 13:20:00,117.35,117.47,117.2,117.33,8538.0,107.6652,107.7753,107.5276,107.6469,8538.0
2022-06-14 13:30:00,117.27,117.34,116.91,116.96,9445.0,107.5918,107.656,107.2615,107.3074,9445.0
2022-06-14 13:40:00,116.89,116.93,116.58,116.68,11604.0,107.2432,107.2799,106.9588,107.0505,11604.0
2022-06-14 13:50:00,116.7,116.99,116.62,116.7,9581.0,107.0688,107.3349,106.9955,107.0688,9581.0
2022-06-14 14:00:00,116.73,117.34,116.73,117.22,4197.0,107.0964,107.656,107.0964,107.5459,4197.0
2022-06-14 14:10:00,117.28,117.29,117.05,117.29,10351.0,107.601,107.6102,107.39,107.6102,10351.0
2022-06-14 14:20:00,117.23,117.5,117.23,117.41,11742.0,107.5551,107.8028,107.5551,107.7203,11742.0
2022-06-14 14:30:00,117.36,117.6,117.25,117.55,20390.0,107.6744,107.8946,107.5735,107.8487,20390.0
2022-06-14 14:40:00,117.52,117.53,117.04,117.04,6261.0,107.8212,107.8303,107.3808,107.3808,6261.0
2022-06-14 14:50:00,117.01,117.22,116.93,116.99,13642.0,107.3533,107.5459,107.2799,107.3349,13642.0
2022-06-14 15:00:00,116.98,117.01,116.76,116.79,10334.0,107.3257,107.3533,107.1239,107.1514,10334.0
2022-06-14 15:10:00,116.82,116.89,116.19,116.22,16881.0,107.1789,107.2432,106.6009,106.6285,16881.0
2022-06-14 15:20:00,116.27,116.84,116.26,116.8,13315.0,106.6743,107.1973,106.6652,107.1606,13315.0
2022-06-14 15:30:00,116.81,117.58,116.81,117.46,28232.0,107.1698,107.8762,107.1698,107.7661,28232.0
2022-06-14 15:40:00,117.49,117.78,117.3,117.78,34155.0,107.7937,108.0597,107.6193,108.0597,34155.0
2022-06-14 15:50:00,117.77,117.77,117.24,117.47,88573.0,108.0505,108.0505,107.5643,107.7753,88573.0
2022-06-15 09:30:00,118.08,118.95,117.9,118.22,30040.0,108.335,109.1332,108.1698,108.4634,30040.0
2022-06-15 09:40:00,118.02,118.63,118.01,118.59,13091.0,108.2799,108.8396,108.2707,108.8029,13091.0
2022-06-15 09:50:00,118.65,118.81,118.44,118.71,11527.0,108.8579,109.0047,108.6652,108.913,11527.0
2022-06-15 10:00:00,118.75,119.25,118.75,119.06,9359.0,108.9497,109.4084,108.9497,109.2341,9359.0
2022-06-15 10:10:00,119.08,119.08,118.71,118.94,6925.0,109.2524,109.2524,108.913,109.124,6925.0
2022-06-15 10:20:00,118.87,118.98,118.86,118.9,5650.0,109.0598,109.1607,109.0506,109.0873,5650.0
2022-06-15 10:30:00,118.84,118.87,118.61,118.77,6818.0,109.0322,109.0598,108.8212,108.968,6818.0
2022-06-15 10:40:00,118.73,118.85,118.61,118.64,11524.0,108.9313,109.0414,108.8212,108.8487,11524.0
2022-06-15 10:50:00,118.61,118.66,118.32,118.6,5965.0,108.8212,108.8671,108.5552,108.812,5965.0
2022-06-15 11:00:00,118.6,118.61,118.31,118.5,7587.0,108.812,108.8212,108.546,108.7203,7587.0
2022-06-15 11:10:00,118.48,118.56,118.0,118.0,6627.0,108.7019,108.7753,108.2616,108.2616,6627.0
2022-06-15 11:20:00,117.98,118.28,117.98,118.28,10756.0,108.2432,108.5185,108.2432,108.5185,10756.0
2022-06-15 11:30:00,118.3,118.43,118.17,118.38,8468.0,108.5368,108.6561,108.4175,108.6102,8468.0
2022-06-15 11:40:00,118.36,118.43,118.26,118.26,6682.0,108.5919,108.6561,108.5001,108.5001,6682.0
2022-06-15 11:50:00,118.22,118.31,118.16,118.18,6831.0,108.4634,108.546,108.4084,108.4267,6831.0
2022-06-15 12:00:00,118.18,118.22,117.99,118.03,7679.0,108.4267,108.4634,108.2524,108.2891,7679.0
2022-06-15 12:10:00,118.04,118.28,117.98,118.13,10283.0,108.2983,108.5185,108.2432,108.3808,10283.0
2022-06-15 12:20:00,118.19,118.23,117.97,118.07,6256.0,108.4359,108.4726,108.234,108.3258,6256.0
2022-06-15 12:30:00,118.08,118.12,117.82,117.82,5597.0,108.335,108.3717,108.0964,108.0964,5597.0
2022-06-15 12:40:00,117.86,117.88,117.63,117.71,4694.0,108.1331,108.1515,107.9221,107.9955,4694.0
2022-06-15 12:50:00,117.69,117.72,117.42,117.47,5694.0,107.9771,108.0047,107.7294,107.7753,5694.0
2022-06-15 13:00:00,117.48,117.72,117.43,117.61,11752.0,107.7845,108.0047,107.7386,107.9037,11752.0
2022-06-15 13:10:00,117.64,117.75,117.57,117.62,4128.0,107.9313,108.0322,107.867,107.9129,4128.0
2022-06-15 13:20:00,117.62,117.87,117.51,117.81,10513.0,107.9129,108.1423,107.812,108.0872,10513.0
2022-06-15 13:30:00,117.83,117.9,117.79,117.9,4851.0,108.1056,108.1698,108.0689,108.1698,4851.0
2022-06-15 13:40:00,117.9,117.94,117.78,117.78,8888.0,108.1698,108.2065,108.0597,108.0597,8888.0
2022-06-15 13:50:00,117.66,118.24,117.56,118.19,8430.0,107.9496,108.4818,107.8579,108.4359,8430.0
2022-06-15 14:00:00,117.82,118.82,117.01,117.39,24565.0,108.0964,109.0139,107.3533,107.7019,24565.0
2022-06-15 14:10:00,117.39,117.72,117.08,117.57,8502.0,107.7019,108.0047,107.4175,107.867,8502.0
2022-06-15 14:20:00,117.59,117.84,117.06,117.26,6493.0,107.8854,108.1148,107.3991,107.5826,6493.0
2022-06-15 14:30:00,117.18,118.01,116.32,117.84,24198.0,107.5092,108.2707,106.7202,108.1148,24198.0
2022-06-15 14:40:00,117.73,119.53,117.61,118.87,38198.0,108.0138,109.6653,107.9037,109.0598,38198.0
2022-06-15 14:50:00,118.93,119.02,117.69,117.94,27066.0,109.1148,109.1974,107.9771,108.2065,27066.0
2022-06-15 15:00:00,117.96,118.54,117.91,118.45,14733.0,108.2249,108.757,108.179,108.6744,14733.0
2022-06-15 15:10:00,118.5,118.64,117.94,118.28,14355.0,108.7203,108.8487,108.2065,108.5185,14355.0
2022-06-15 15:20:00,118.35,119.2,118.35,119.2,17047.0,108.5827,109.3625,108.5827,109.3625,17047.0
2022-06-15 15:30:00,119.23,119.73,118.85,118.88,26674.0,109.39,109.8488,109.0414,109.0689,26674.0
2022-06-15 15:40:00,118.86,118.86,118.08,118.4,32550.0,109.0506,109.0506,108.335,108.6285,32550.0
2022-06-15 15:50:00,118.37,118.4,117.71,117.94,148872.0,108.601,108.6285,107.9955,108.2065,148872.0
2022-06-16 09:30:00,115.69,116.11,115.41,115.42,31212.0,106.1422,106.5275,105.8853,105.8945,31212.0
2022-06-16 09:40:00,115.28,115.52,114.83,115.41,17520.0,105.766,105.9862,105.3532,105.8853,17520.0
2022-06-16 09:50:00,115.37,115.51,115.15,115.36,16339.0,105.8486,105.9771,105.6468,105.8394,16339.0
2022-06-16 10:00:00,115.36,115.38,114.77,115.01,22004.0,105.8394,105.8578,105.2981,105.5183,22004.0
2022-06-16 10:10:00,114.91,114.96,114.52,114.6,13100.0,105.4266,105.4724,105.0688,105.1422,13100.0
2022-06-16 10:20:00,114.56,115.07,114.56,114.78,17604.0,105.1055,105.5734,105.1055,105.3073,17604.0
2022-06-16 10:30:00,114.79,114.89,114.56,114.57,14583.0,105.3165,105.4082,105.1055,105.1146,14583.0
2022-06-16 10:40:00,114.55,114.64,113.9,113.93,22431.0,105.0963,105.1789,104.4999,104.5275,22431.0
2022-06-16 10:50:00,113.9,113.92,113.51,113.67,38748.0,104.4999,104.5183,104.1421,104.2889,38748.0
2022-06-16 11:00:00,113.6,113.69,113.32,113.52,22301.0,104.2247,104.3073,103.9678,104.1513,22301.0
2022-06-16 11:10:00,113.54,113.82,113.44,113.57,29677.0,104.1696,104.4265,104.0779,104.1972,29677.0
2022-06-16 11:20:00,113.59,114.05,113.52,113.98,28445.0,104.2155,104.6376,104.1513,104.5733,28445.0
2022-06-16 11:30:00,113.98,114.14,113.9,114.04,28350.0,104.5733,104.7201,104.4999,104.6284,28350.0
2022-06-16 11:40:00,114.03,114.07,113.75,113.85,13471.0,104.6192,104.6559,104.3623,104.4541,13471.0
2022-06-16 11:50:00,113.92,113.97,113.63,113.94,7406.0,104.5183,104.5642,104.2522,104.5366,7406.0
2022-06-16 12:00:00,113.98,114.04,113.64,113.67,13614.0,104.5733,104.6284,104.2614,104.2889,13614.0
2022-06-16 12:10:00,113.65,113.82,113.55,113.74,12496.0,104.2706,104.4265,104.1788,104.3531,12496.0
2022-06-16 12:20:00,113.69,114.01,113.66,114.01,41234.0,104.3073,104.6009,104.2797,104.6009,41234.0
2022-06-16 12:30:00,114.06,114.1,113.61,113.69,23355.0,104.6467,104.6834,104.2339,104.3073,23355.0
2022-06-16 12:40:00,113.72,113.95,113.6,113.81,8927.0,104.3348,104.5458,104.2247,104.4174,8927.0
2022-06-16 12:50:00,113.74,113.83,113.51,113.66,10628.0,104.3531,104.4357,104.1421,104.2797,10628.0
2022-06-16 13:00:00,113.68,114.1,113.64,113.94,14741.0,104.2981,104.6834,104.2614,104.5366,14741.0
2022-06-16 13:10:00,113.92,114.04,113.73,113.8,12461.0,104.5183,104.6284,104.344,104.4082,12461.0
2022-06-16 13:20:00,113.81,114.19,113.58,114.05,12419.0,104.4174,104.766,104.2063,104.6376,12419.0
2022-06-16 13:30:00,114.01,114.07,113.74,113.91,11953.0,104.6009,104.6559,104.3531,104.5091,11953.0
2022-06-16 13:40:00,113.86,113.88,113.43,113.58,13560.0,104.4632,104.4816,104.0687,104.2063,13560.0
2022-06-16 13:50:00,113.54,113.58,113.2,113.25,14729.0,104.1696,104.2063,103.8577,103.9036,14729.0
2022-06-16 14:00:00,113.23,113.41,113.08,113.28,58475.0,103.8852,104.0504,103.7476,103.9311,58475.0
2022-06-16 14:10:00,113.28,113.29,112.99,113.26,20068.0,103.9311,103.9403,103.665,103.9127,20068.0
2022-06-16 14:20:00,113.27,113.32,113.1,113.25,14899.0,103.9219,103.9678,103.766,103.9036,14899.0
2022-06-16 14:30:00,113.23,113.39,113.17,113.35,13255.0,103.8852,104.032,103.8302,103.9953,13255.0
2022-06-16 14:40:00,113.34,113.65,113.01,113.01,13941.0,103.9861,104.2706,103.6834,103.6834,13941.0
2022-06-16 14:50:00,113.02,113.1,112.85,113.09,24675.0,103.6926,103.766,103.5366,103.7568,24675.0
2022-06-16 15:00:00,113.07,113.62,113.05,113.62,21472.0,103.7384,104.243,103.7201,104.243,21472.0
2022-06-16 15:10:00,113.73,113.81,113.19,113.44,22767.0,104.344,104.4174,103.8485,104.0779,22767.0
2022-06-16 15:20:00,113.6,113.84,113.4,113.52,21185.0,104.2247,104.4449,104.0412,104.1513,21185.0
2022-06-16 15:30:00,113.5,113.56,112.97,113.2,32318.0,104.1329,104.188,103.6467,103.8577,32318.0
2022-06-16 15:40:00,113.2,113.47,112.91,113.09,65607.0,103.8577,104.1054,103.5916,103.7568,65607.0
2022-06-16 15:50:00,113.13,113.86,113.1,113.85,180384.0,103.7935,104.4632,103.766,104.4541,180384.0
2022-06-17 09:30:00,114.04,114.67,113.8,114.39,475945.0,104.6284,105.2064,104.4082,104.9495,475945.0
2022-06-17 09:40:00,114.34,114.85,113.84,114.03,37415.0,104.9036,105.3715,104.4449,104.6192,37415.0
2022-06-17 09:50:00,113.96,114.41,113.94,113.97,22112.0,104.555,104.9678,104.5366,104.5642,22112.0
2022-06-17 10:00:00,114.02,114.17,113.78,113.86,17335.0,104.61,104.7476,104.3898,104.4632,17335.0
2022-06-17 10:10:00,113.9,113.92,113.18,113.21,25240.0,104.4999,104.5183,103.8394,103.8669,25240.0
2022-06-17 10:20:00,113.23,113.23,112.55,112.58,33850.0,103.8852,103.8852,103.2613,103.2889,33850.0
2022-06-17 10:30:00,112.61,112.65,111.1,111.1,155156.0,103.3164,103.3531,101.931,101.931,155156.0
2022-06-17 10:40:00,111.11,111.26,110.58,110.72,105595.0,101.9402,102.0778,101.4539,101.5824,105595.0
2022-06-17 10:50:00,110.74,111.03,110.47,110.75,98651.0,101.6007,101.8668,101.353,101.6099,98651.0
2022-06-17 11:00:00,110.76,111.57,110.6,111.53,86002.0,101.6191,102.3622,101.4723,102.3255,86002.0
2022-06-17 11:10:00,111.56,112.03,111.2,111.81,40278.0,102.353,102.7843,102.0228,102.5824,40278.0
2022-06-17 11:20:00,111.88,111.99,111.2,111.85,40302.0,102.6466,102.7476,102.0228,102.6191,40302.0
2022-06-17 11:30:00,111.92,112.28,111.55,111.72,23119.0,102.6833,103.0136,102.3439,102.4998,23119.0
2022-06-17 11:40:00,111.75,111.9,111.35,111.54,11126.0,102.5274,102.665,102.1604,102.3347,11126.0
2022-06-17 11:50:00,111.47,111.57,111.13,111.48,27969.0,102.2705,102.3622,101.9585,102.2797,27969.0
2022-06-17 12:00:00,111.36,111.36,110.76,110.9,31142.0,102.1696,102.1696,101.6191,101.7475,31142.0
2022-06-17 12:10:00,110.9,111.43,110.9,111.04,18081.0,101.7475,102.2338,101.7475,101.876,18081.0
2022-06-17 12:20:00,111.06,111.24,110.88,111.13,17546.0,101.8943,102.0595,101.7292,101.9585,17546.0
2022-06-17 12:30:00,111.13,111.21,110.93,111.19,19201.0,101.9585,102.0319,101.775,102.0136,19201.0
2022-06-17 12:40:00,111.22,111.46,111.08,111.32,35368.0,102.0411,102.2613,101.9127,102.1329,35368.0
2022-06-17 12:50:00,111.37,111.72,111.16,111.7,37585.0,102.1787,102.4998,101.9861,102.4815,37585.0
2022-06-17 13:00:00,111.7,112.6,111.63,112.54,79057.0,102.4815,103.3072,102.4173,103.2522,79057.0
2022-06-17 13:10:00,112.56,113.01,112.55,112.81,29529.0,103.2705,103.6834,103.2613,103.4999,29529.0
2022-06-17 13:20:00,112.78,112.81,112.6,112.6,10655.0,103.4724,103.4999,103.3072,103.3072,10655.0
2022-06-17 13:30:00,112.67,112.9,112.44,112.74,10884.0,103.3714,103.5825,103.1604,103.4357,10884.0
2022-06-17 13:40:00,112.76,113.07,112.51,112.72,13886.0,103.454,103.7384,103.2246,103.4173,13886.0
2022-06-17 13:50:00,112.73,112.94,112.69,112.74,15746.0,103.4265,103.6192,103.3898,103.4357,15746.0
2022-06-17 14:00:00,112.75,112.91,112.68,112.9,11771.0,103.4448,103.5916,103.3806,103.5825,11771.0
2022-06-17 14:10:00,112.9,113.23,112.81,113.05,15638.0,103.5825,103.8852,103.4999,103.7201,15638.0
2022-06-17 14:20:00,113.08,113.24,112.93,112.96,22696.0,103.7476,103.8944,103.61,103.6375,22696.0
2022-06-17 14:30:00,112.9,113.23,112.61,113.21,13613.0,103.5825,103.8852,103.3164,103.8669,13613.0
2022-06-17 14:40:00,113.25,113.41,113.04,113.04,19998.0,103.9036,104.0504,103.7109,103.7109,19998.0
2022-06-17 14:50:00,112.92,112.93,112.68,112.84,17843.0,103.6008,103.61,103.3806,103.5274,17843.0
2022-06-17 15:00:00,112.87,113.14,112.84,112.94,15436.0,103.5549,103.8027,103.5274,103.6192,15436.0
2022-06-17 15:10:00,112.91,112.91,112.4,112.61,21274.0,103.5916,103.5916,103.1237,103.3164,21274.0
2022-06-17 15:20:00,112.64,113.22,112.64,113.06,27588.0,103.3439,103.8761,103.3439,103.7293,27588.0
2022-06-17 15:30:00,113.09,113.11,112.76,113.05,43238.0,103.7568,103.7751,103.454,103.7201,43238.0
2022-06-17 15:40:00,113.06,113.06,112.6,112.74,35271.0,103.7293,103.7293,103.3072,103.4357,35271.0
2022-06-17 15:50:00,112.73,113.37,112.64,112.98,455956.0,103.4265,104.0137,103.3439,103.6559,455956.0
2022-06-21 09:30:00,114.36,114.74,114.12,114.17,39749.0,104.922,105.2706,104.7018,104.7476,39749.0
2022-06-21 09:40:00,114.19,114.59,114.08,114.39,22985.0,104.766,105.133,104.6651,104.9495,22985.0
2022-06-21 09:50:00,114.42,114.76,114.41,114.65,25855.0,104.977,105.289,104.9678,105.188,25855.0
2022-06-21 10:00:00,114.71,114.97,114.61,114.92,42958.0,105.2431,105.4816,105.1513,105.4358,42958.0
2022-06-21 10:10:00,114.93,115.15,114.61,114.61,25450.0,105.4449,105.6468,105.1513,105.1513,25450.0
2022-06-21 10:20:00,114.61,114.69,114.42,114.58,21475.0,105.1513,105.2247,104.977,105.1238,21475.0
2022-06-21 10:30:00,114.59,114.64,114.24,114.56,23082.0,105.133,105.1789,104.8119,105.1055,23082.0
2022-06-21 10:40:00,114.67,114.89,114.59,114.87,15148.0,105.2064,105.4082,105.133,105.3899,15148.0
2022-06-21 10:50:00,114.9,115.02,114.79,114.95,23415.0,105.4174,105.5275,105.3165,105.4633,23415.0
2022-06-21 11:00:00,114.97,115.11,114.88,115.02,33251.0,105.4816,105.6101,105.3991,105.5275,33251.0
2022-06-21 11:10:00,115.01,115.01,114.63,114.77,18793.0,105.5183,105.5183,105.1697,105.2981,18793.0
2022-06-21 11:20:00,114.75,115.01,114.75,115.01,15419.0,105.2798,105.5183,105.2798,105.5183,15419.0
2022-06-21 11:30:00,115.02,115.2,114.98,115.07,13942.0,105.5275,105.6926,105.4908,105.5734,13942.0
2022-06-21 11:40:00,115.07,115.25,115.04,115.23,8731.0,105.5734,105.7385,105.5458,105.7202,8731.0
2022-06-21 11:50:00,115.2,115.23,114.66,114.74,26172.0,105.6926,105.7202,105.1972,105.2706,26172.0
2022-06-21 12:00:00,114.75,115.11,114.74,114.87,25122.0,105.2798,105.6101,105.2706,105.3899,25122.0
2022-06-21 12:10:00,114.95,115.04,114.82,115.04,14069.0,105.4633,105.5458,105.344,105.5458,14069.0
2022-06-21 12:20:00,115.05,115.09,114.97,115.08,9556.0,105.555,105.5917,105.4816,105.5825,9556.0
2022-06-21 12:30:00,115.02,115.16,114.97,115.07,16233.0,105.5275,105.6559,105.4816,105.5734,16233.0
2022-06-21 12:40:00,115.07,115.15,114.96,115.09,12178.0,105.5734,105.6468,105.4724,105.5917,12178.0
2022-06-21 12:50:00,115.12,115.13,115.04,115.13,14958.0,105.6192,105.6284,105.5458,105.6284,14958.0
2022-06-21 13:00:00,115.13,115.53,115.13,115.53,9996.0,105.6284,105.9954,105.6284,105.9954,9996.0
2022-06-21 13:10:00,115.49,115.7,115.44,115.68,8732.0,105.9587,106.1514,105.9128,106.133,8732.0
2022-06-21 13:20:00,115.68,115.68,115.55,115.55,7129.0,106.133,106.133,106.0138,106.0138,7129.0
2022-06-21 13:30:00,115.58,115.71,115.55,115.55,10303.0,106.0413,106.1606,106.0138,106.0138,10303.0
2022-06-21 13:40:00,115.55,115.67,115.47,115.62,8388.0,106.0138,106.1239,105.9404,106.078,8388.0
2022-06-21 13:50:00,115.6,115.65,115.34,115.36,13556.0,106.0596,106.1055,105.8211,105.8394,13556.0
2022-06-21 14:00:00,115.37,115.49,115.29,115.47,12895.0,105.8486,105.9587,105.7752,105.9404,12895.0
2022-06-21 14:10:00,115.49,115.6,115.34,115.48,14522.0,105.9587,106.0596,105.8211,105.9495,14522.0
2022-06-21 14:20:00,115.49,115.56,115.36,115.42,14364.0,105.9587,106.0229,105.8394,105.8945,14364.0
2022-06-21 14:30:00,115.46,115.56,115.29,115.38,12709.0,105.9312,106.0229,105.7752,105.8578,12709.0
2022-06-21 14:40:00,115.33,115.6,115.32,115.4,12465.0,105.8119,106.0596,105.8027,105.8761,12465.0
2022-06-21 14:50:00,115.4,115.76,115.37,115.65,14008.0,105.8761,106.2064,105.8486,106.1055,14008.0
2022-06-21 15:00:00,115.68,116.02,115.62,116.0,21606.0,106.133,106.445,106.078,106.4266,21606.0
2022-06-21 15:10:00,116.0,116.18,115.82,115.91,32144.0,106.4266,106.5918,106.2615,106.344,32144.0
2022-06-21 15:20:00,115.9,116.0,115.81,115.9,25136.0,106.3349,106.4266,106.2523,106.3349,25136.0
2022-06-21 15:30:00,115.93,116.07,115.87,115.98,23292.0,106.3624,106.4908,106.3073,106.4083,23292.0
2022-06-21 15:40:00,116.01,116.34,115.94,116.24,51173.0,106.4358,106.7386,106.3716,106.6468,51173.0
2022-06-21 15:50:00,116.25,116.54,116.17,116.28,284663.0,106.656,106.9221,106.5826,106.6835,284663.0
2022-06-22 09:30:00,114.89,115.39,114.67,115.05,36256.0,105.4082,105.867,105.2064,105.555,36256.0
2022-06-22 09:40:00,114.87,115.08,114.58,114.89,18780.0,105.3899,105.5825,105.1238,105.4082,18780.0
2022-06-22 09:50:00,114.9,115.28,114.46,114.46,29949.0,105.4174,105.766,105.0137,105.0137,29949.0
2022-06-22 10:00:00,114.48,114.66,114.0,114.27,40565.0,105.0321,105.1972,104.5917,104.8394,40565.0
2022-06-22 10:10:00,114.33,115.48,114.29,115.48,21551.0,104.8944,105.9495,104.8577,105.9495,21551.0
2022-06-22 10:20:00,115.47,115.73,115.23,115.6,19038.0,105.9404,106.1789,105.7202,106.0596,19038.0
2022-06-22 10:30:00,115.6,115.96,115.55,115.8,17869.0,106.0596,106.3899,106.0138,106.2431,17869.0
2022-06-22 10:40:00,115.87,115.99,115.75,115.94,22363.0,106.3073,106.4174,106.1973,106.3716,22363.0
2022-06-22 10:50:00,115.95,116.05,115.72,115.93,17727.0,106.3807,106.4725,106.1697,106.3624,17727.0
2022-06-22 11:00:00,115.87,115.91,115.26,115.59,17185.0,106.3073,106.344,105.7477,106.0505,17185.0
2022-06-22 11:10:00,115.63,116.07,115.6,116.0,18556.0,106.0872,106.4908,106.0596,106.4266,18556.0
2022-06-22 11:20:00,115.99,116.39,115.89,116.38,17963.0,106.4174,106.7844,106.3257,106.7753,17963.0
2022-06-22 11:30:00,116.35,116.71,116.34,116.62,15786.0,106.7477,107.078,106.7386,106.9955,15786.0
2022-06-22 11:40:00,116.65,116.66,115.81,115.95,11046.0,107.023,107.0321,106.2523,106.3807,11046.0
2022-06-22 11:50:00,115.98,116.03,115.74,115.82,17742.0,106.4083,106.4541,106.1881,106.2615,17742.0
2022-06-22 12:00:00,115.84,116.17,115.69,115.83,18067.0,106.2798,106.5826,106.1422,106.2706,18067.0
2022-06-22 12:10:00,115.91,116.15,115.9,116.13,8751.0,106.344,106.5642,106.3349,106.5459,8751.0
2022-06-22 12:20:00,116.13,116.19,115.92,115.92,12967.0,106.5459,106.6009,106.3532,106.3532,12967.0
2022-06-22 12:30:00,115.92,116.2,115.9,116.04,27379.0,106.3532,106.6101,106.3349,106.4633,27379.0
2022-06-22 12:40:00,116.06,116.26,116.05,116.08,9292.0,106.4817,106.6652,106.4725,106.5,9292.0
2022-06-22 12:50:00,116.1,116.26,116.01,116.13,21050.0,106.5184,106.6652,106.4358,106.5459,21050.0
2022-06-22 13:00:00,116.19,116.19,116.0,116.13,12070.0,106.6009,106.6009,106.4266,106.5459,12070.0
2022-06-22 13:10:00,116.15,116.36,116.15,116.32,9860.0,106.5642,106.7569,106.5642,106.7202,9860.0
2022-06-22 13:20:00,116.36,116.67,116.35,116.55,10332.0,106.7569,107.0413,106.7477,106.9312,10332.0
2022-06-22 13:30:00,116.55,116.55,116.34,116.52,10594.0,106.9312,106.9312,106.7386,106.9037,10594.0
2022-06-22 13:40:00,116.51,116.63,116.42,116.63,17364.0,106.8945,107.0046,106.812,107.0046,17364.0
2022-06-22 13:50:00,116.6,116.67,116.45,116.51,11153.0,106.9771,107.0413,106.8395,106.8945,11153.0
2022-06-22 14:00:00,116.54,117.05,116.54,117.05,11424.0,106.9221,107.39,106.9221,107.39,11424.0
2022-06-22 14:10:00,117.02,117.09,116.91,117.01,8479.0,107.3624,107.4267,107.2615,107.3533,8479.0
2022-06-22 14:20:00,117.02,117.05,116.5,116.54,8435.0,107.3624,107.39,106.8854,106.9221,8435.0
2022-06-22 14:30:00,116.58,116.79,116.57,116.7,14101.0,106.9588,107.1514,106.9496,107.0688,14101.0
2022-06-22 14:40:00,116.67,116.71,116.44,116.49,10949.0,107.0413,107.078,106.8303,106.8762,10949.0
2022-06-22 14:50:00,116.48,116.76,116.47,116.59,9893.0,106.867,107.1239,106.8578,106.9679,9893.0
2022-06-22 15:00:00,116.61,116.69,116.4,116.48,12733.0,106.9863,107.0597,106.7936,106.867,12733.0
2022-06-22 15:10:00,116.45,116.53,116.27,116.34,13565.0,106.8395,106.9129,106.6743,106.7386,13565.0
2022-06-22 15:20:00,116.31,116.47,115.96,115.98,13114.0,106.711,106.8578,106.3899,106.4083,13114.0
2022-06-22 15:30:00,115.96,116.13,115.71,115.73,25466.0,106.3899,106.5459,106.1606,106.1789,25466.0
2022-06-22 15:40:00,115.71,115.81,115.5,115.62,49398.0,106.1606,106.2523,105.9679,106.078,49398.0
2022-06-22 15:50:00,115.6,116.06,115.54,115.63,161791.0,106.0596,106.4817,106.0046,106.0872,161791.0
2022-06-23 09:30:00,116.73,116.73,115.86,116.16,45086.0,107.0964,107.0964,106.2982,106.5734,45086.0
2022-06-23 09:40:00,116.18,116.82,116.09,116.79,19978.0,106.5918,107.1789,106.5092,107.1514,19978.0
2022-06-23 09:50:00,116.61,117.05,116.03,116.97,25184.0,106.9863,107.39,106.4541,107.3166,25184.0
2022-06-23 10:00:00,116.95,117.09,116.05,116.06,21170.0,107.2982,107.4267,106.4725,106.4817,21170.0
2022-06-23 10:10:00,116.07,116.26,115.88,116.09,28517.0,106.4908,106.6652,106.3165,106.5092,28517.0
2022-06-23 10:20:00,116.17,116.3,115.91,116.02,20731.0,106.5826,106.7019,106.344,106.445,20731.0
2022-06-23 10:30:00,116.09,116.42,115.96,116.42,19861.0,106.5092,106.812,106.3899,106.812,19861.0
2022-06-23 10:40:00,116.58,116.63,116.18,116.19,32108.0,106.9588,107.0046,106.5918,106.6009,32108.0
2022-06-23 10:50:00,116.18,116.37,116.09,116.18,41115.0,106.5918,106.7661,106.5092,106.5918,41115.0
2022-06-23 11:00:00,116.15,116.15,115.89,116.06,27410.0,106.5642,106.5642,106.3257,106.4817,27410.0
2022-06-23 11:10:00,116.06,116.59,116.05,116.59,23914.0,106.4817,106.9679,106.4725,106.9679,23914.0
2022-06-23 11:20:00,116.63,116.63,116.26,116.51,31570.0,107.0046,107.0046,106.6652,106.8945,31570.0
2022-06-23 11:30:00,116.51,116.61,116.2,116.28,23750.0,106.8945,106.9863,106.6101,106.6835,23750.0
2022-06-23 11:40:00,116.21,116.31,116.01,116.04,14975.0,106.6193,106.711,106.4358,106.4633,14975.0
2022-06-23 11:50:00,116.05,116.13,115.83,115.83,12731.0,106.4725,106.5459,106.2706,106.2706,12731.0
2022-06-23 12:00:00,115.84,115.89,115.53,115.76,12074.0,106.2798,106.3257,105.9954,106.2064,12074.0
2022-06-23 12:10:00,115.7,116.19,115.68,116.13,29389.0,106.1514,106.6009,106.133,106.5459,29389.0
2022-06-23 12:20:00,116.19,116.38,116.07,116.3,24491.0,106.6009,106.7753,106.4908,106.7019,24491.0
2022-06-23 12:30:00,116.34,116.4,116.14,116.21,16143.0,106.7386,106.7936,106.5551,106.6193,16143.0
2022-06-23 12:40:00,116.21,116.42,116.17,116.31,16216.0,106.6193,106.812,106.5826,106.711,16216.0
2022-06-23 12:50:00,116.24,116.37,116.16,116.19,9835.0,106.6468,106.7661,106.5734,106.6009,9835.0
2022-06-23 13:00:00,116.18,116.51,116.13,116.47,16274.0,106.5918,106.8945,106.5459,106.8578,16274.0
2022-06-23 13:10:00,116.51,116.55,116.32,116.32,65666.0,106.8945,106.9312,106.7202,106.7202,65666.0
2022-06-23 13:20:00,116.34,116.49,116.15,116.36,11302.0,106.7386,106.8762,106.5642,106.7569,11302.0
2022-06-23 13:30:00,116.37,116.45,116.22,116.27,9690.0,106.7661,106.8395,106.6285,106.6743,9690.0
2022-06-23 13:40:00,116.29,116.38,116.15,116.37,7730.0,106.6927,106.7753,106.5642,106.7661,7730.0
2022-06-23 13:50:00,116.39,116.81,116.38,116.81,21147.0,106.7844,107.1698,106.7753,107.1698,21147.0
2022-06-23 14:00:00,116.78,117.07,116.76,116.93,31799.0,107.1422,107.4083,107.1239,107.2799,31799.0
2022-06-23 14:10:00,116.96,116.96,116.62,116.63,16669.0,107.3074,107.3074,106.9955,107.0046,16669.0
2022-06-23 14:20:00,116.64,116.74,116.52,116.72,8598.0,107.0138,107.1055,106.9037,107.0872,8598.0
2022-06-23 14:30:00,116.72,117.06,116.71,117.01,16235.0,107.0872,107.3991,107.078,107.3533,16235.0
2022-06-23 14:40:00,117.01,117.01,116.8,116.81,11556.0,107.3533,107.3533,107.1606,107.1698,11556.0
2022-06-23 14:50:00,116.83,116.85,116.7,116.85,11209.0,107.1881,107.2065,107.0688,107.2065,11209.0
2022-06-23 15:00:00,116.84,117.03,116.75,117.03,15831.0,107.1973,107.3716,107.1147,107.3716,15831.0
2022-06-23 15:10:00,117.04,117.08,116.93,116.98,16289.0,107.3808,107.4175,107.2799,107.3257,16289.0
2022-06-23 15:20:00,116.95,117.47,116.94,117.4,31450.0,107.2982,107.7753,107.289,107.7111,31450.0
2022-06-23 15:30:00,117.4,117.56,117.27,117.29,28905.0,107.7111,107.8579,107.5918,107.6102,28905.0
2022-06-23 15:40:00,117.33,117.65,117.31,117.5,53961.0,107.6469,107.9404,107.6285,107.8028,53961.0
2022-06-23 15:50:00,117.5,117.66,117.15,117.3,123220.0,107.8028,107.9496,107.4817,107.6193,123220.0
2022-06-24 09:30:00,118.3,118.9,117.95,118.54,29090.0,108.5368,109.0873,108.2157,108.757,29090.0
2022-06-24 09:40:00,118.49,119.37,118.49,119.37,20702.0,108.7111,109.5185,108.7111,109.5185,20702.0
2022-06-24 09:50:00,119.38,119.85,119.27,119.63,17710.0,109.5277,109.9589,109.4267,109.757,17710.0
2022-06-24 10:00:00,119.79,121.0,119.78,120.88,25956.0,109.9038,111.014,109.8947,110.9039,25956.0
2022-06-24 10:10:00,120.85,121.0,120.64,120.9,14018.0,110.8764,111.014,110.6837,110.9222,14018.0
2022-06-24 10:20:00,120.91,121.08,120.81,120.91,15733.0,110.9314,111.0874,110.8397,110.9314,15733.0
2022-06-24 10:30:00,120.89,121.01,120.53,120.69,12317.0,110.9131,111.0231,110.5828,110.7296,12317.0
2022-06-24 10:40:00,120.69,120.99,120.65,120.87,18588.0,110.7296,111.0048,110.6929,110.8947,18588.0
2022-06-24 10:50:00,120.89,120.94,120.59,120.72,18517.0,110.9131,110.9589,110.6378,110.7571,18517.0
2022-06-24 11:00:00,120.7,121.04,120.59,121.0,14564.0,110.7387,111.0507,110.6378,111.014,14564.0
2022-06-24 11:10:00,120.96,121.03,120.36,120.37,40222.0,110.9773,111.0415,110.4268,110.436,40222.0
2022-06-24 11:20:00,120.31,120.66,120.3,120.6,14208.0,110.3809,110.702,110.3717,110.647,14208.0
2022-06-24 11:30:00,120.59,120.71,120.52,120.69,13921.0,110.6378,110.7479,110.5736,110.7296,13921.0
2022-06-24 11:40:00,120.74,120.86,120.65,120.76,11070.0,110.7754,110.8855,110.6929,110.7938,11070.0
2022-06-24 11:50:00,120.72,120.93,120.7,120.87,12965.0,110.7571,110.9498,110.7387,110.8947,12965.0
2022-06-24 12:00:00,120.89,121.25,120.88,121.23,14206.0,110.9131,111.2433,110.9039,111.225,14206.0
2022-06-24 12:10:00,121.2,121.58,121.19,121.55,15291.0,111.1975,111.5461,111.1883,111.5186,15291.0
2022-06-24 12:20:00,121.54,121.61,121.43,121.44,14108.0,111.5094,111.5736,111.4085,111.4177,14108.0
2022-06-24 12:30:00,121.45,121.52,121.36,121.43,11841.0,111.4268,111.4911,111.3443,111.4085,11841.0
2022-06-24 12:40:00,121.37,121.48,121.31,121.35,14459.0,111.3534,111.4544,111.2984,111.3351,14459.0
2022-06-24 12:50:00,121.38,121.41,121.33,121.34,10944.0,111.3626,111.3901,111.3167,111.3259,10944.0
2022-06-24 13:00:00,121.34,121.56,121.33,121.36,9483.0,111.3259,111.5278,111.3167,111.3443,9483.0
2022-06-24 13:10:00,121.38,121.55,121.37,121.4,9827.0,111.3626,111.5186,111.3534,111.381,9827.0
2022-06-24 13:20:00,121.41,121.49,121.34,121.43,8677.0,111.3901,111.4635,111.3259,111.4085,8677.0
2022-06-24 13:30:00,121.43,121.52,121.32,121.44,14590.0,111.4085,111.4911,111.3076,111.4177,14590.0
2022-06-24 13:40:00,121.41,121.49,121.34,121.46,11591.0,111.3901,111.4635,111.3259,111.436,11591.0
2022-06-24 13:50:00,121.48,121.54,121.3,121.35,7599.0,111.4544,111.5094,111.2892,111.3351,7599.0
2022-06-24 14:00:00,121.36,121.41,121.24,121.28,10526.0,111.3443,111.3901,111.2342,111.2709,10526.0
2022-06-24 14:10:00,121.29,121.37,121.25,121.34,10186.0,111.28,111.3534,111.2433,111.3259,10186.0
2022-06-24 14:20:00,121.34,121.35,121.2,121.26,14212.0,111.3259,111.3351,111.1975,111.2525,14212.0
2022-06-24 14:30:00,121.24,121.55,121.22,121.46,11364.0,111.2342,111.5186,111.2158,111.436,11364.0
2022-06-24 14:40:00,121.45,121.64,121.44,121.59,15212.0,111.4268,111.6012,111.4177,111.5553,15212.0
2022-06-24 14:50:00,121.58,121.75,121.56,121.74,11500.0,111.5461,111.7021,111.5278,111.6929,11500.0
2022-06-24 15:00:00,121.73,121.77,121.64,121.67,16399.0,111.6837,111.7204,111.6012,111.6287,16399.0
2022-06-24 15:10:00,121.68,121.83,121.61,121.76,19493.0,111.6379,111.7755,111.5736,111.7113,19493.0
2022-06-24 15:20:00,121.75,122.1,121.74,121.99,30939.0,111.7021,112.0232,111.6929,111.9223,30939.0
2022-06-24 15:30:00,121.98,122.11,121.81,122.11,40754.0,111.9131,112.0324,111.7571,112.0324,40754.0
2022-06-24 15:40:00,122.11,122.35,122.09,122.19,33338.0,112.0324,112.2526,112.014,112.1058,33338.0
2022-06-24 15:50:00,122.19,122.44,122.16,122.43,166152.0,112.1058,112.3351,112.0782,112.326,166152.0
2022-06-27 09:30:00,122.59,122.89,122.22,122.31,46564.0,112.4728,112.748,112.1333,112.2159,46564.0
2022-06-27 09:40:00,122.26,122.8,122.18,122.58,27174.0,112.17,112.6654,112.0966,112.4636,27174.0
2022-06-27 09:50:00,122.57,123.07,122.57,122.81,33005.0,112.4544,112.9131,112.4544,112.6746,33005.0
2022-06-27 10:00:00,122.83,123.3,122.75,123.06,57719.0,112.6929,113.1242,112.6195,112.904,57719.0
2022-06-27 10:10:00,123.06,123.1,122.6,122.76,33149.0,112.904,112.9407,112.4819,112.6287,33149.0
2022-06-27 10:20:00,122.76,123.32,122.74,123.08,49227.0,112.6287,113.1425,112.6104,112.9223,49227.0
2022-06-27 10:30:00,123.07,123.59,123.07,123.35,36731.0,112.9131,113.3902,112.9131,113.17,36731.0
2022-06-27 10:40:00,123.29,123.57,123.16,123.57,24641.0,113.115,113.3719,112.9957,113.3719,24641.0
2022-06-27 10:50:00,123.58,124.02,123.58,123.78,35697.0,113.381,113.7847,113.381,113.5645,35697.0
2022-06-27 11:00:00,123.79,123.99,123.7,123.82,24932.0,113.5737,113.7572,113.4911,113.6012,24932.0
2022-06-27 11:10:00,123.79,124.12,123.73,124.12,25452.0,113.5737,113.8765,113.5187,113.8765,25452.0
2022-06-27 11:20:00,124.09,124.32,124.01,124.1,39050.0,113.849,114.06,113.7756,113.8581,39050.0
2022-06-27 11:30:00,124.12,124.19,124.01,124.13,29145.0,113.8765,113.9407,113.7756,113.8857,29145.0
2022-06-27 11:40:00,124.14,124.47,124.11,124.44,24253.0,113.8948,114.1976,113.8673,114.1701,24253.0
2022-06-27 11:50:00,124.43,124.73,124.38,124.69,31021.0,114.1609,114.4361,114.115,114.3994,31021.0
2022-06-27 12:00:00,124.69,124.69,124.04,124.23,13448.0,114.3994,114.3994,113.8031,113.9774,13448.0
2022-06-27 12:10:00,124.22,124.45,124.13,124.45,19098.0,113.9682,114.1792,113.8857,114.1792,19098.0
2022-06-27 12:20:00,124.43,124.45,124.16,124.17,15976.0,114.1609,114.1792,113.9132,113.9224,15976.0
2022-06-27 12:30:00,124.15,124.16,123.94,124.12,15259.0,113.904,113.9132,113.7113,113.8765,15259.0
2022-06-27 12:40:00,124.12,124.12,123.93,123.97,15920.0,113.8765,113.8765,113.7022,113.7389,15920.0
2022-06-27 12:50:00,123.98,124.17,123.94,124.05,10543.0,113.748,113.9224,113.7113,113.8123,10543.0
2022-06-27 13:00:00,124.08,124.08,123.53,123.65,19885.0,113.8398,113.8398,113.3352,113.4453,19885.0
2022-06-27 13:10:00,123.66,124.03,123.63,124.0,21457.0,113.4544,113.7939,113.4269,113.7664,21457.0
2022-06-27 13:20:00,124.06,124.1,123.86,123.94,64259.0,113.8214,113.8581,113.6379,113.7113,64259.0
2022-06-27 13:30:00,123.91,123.99,123.87,123.97,19441.0,113.6838,113.7572,113.6471,113.7389,19441.0
2022-06-27 13:40:00,123.96,123.99,123.73,123.78,13000.0,113.7297,113.7572,113.5187,113.5645,13000.0
2022-06-27 13:50:00,123.9,123.94,123.59,123.63,13371.0,113.6746,113.7113,113.3902,113.4269,13371.0
2022-06-27 14:00:00,123.62,123.63,123.33,123.48,17204.0,113.4177,113.4269,113.1517,113.2893,17204.0
2022-06-27 14:10:00,123.49,124.06,123.4,124.06,33975.0,113.2985,113.8214,113.2159,113.8214,33975.0
2022-06-27 14:20:00,124.06,124.09,123.87,123.92,33419.0,113.8214,113.849,113.6471,113.693,33419.0
2022-06-27 14:30:00,123.93,124.22,123.83,124.17,21180.0,113.7022,113.9682,113.6104,113.9224,21180.0
2022-06-27 14:40:00,124.2,124.2,123.79,123.94,16669.0,113.9499,113.9499,113.5737,113.7113,16669.0
2022-06-27 14:50:00,123.91,123.92,123.68,123.72,16821.0,113.6838,113.693,113.4728,113.5095,16821.0
2022-06-27 15:00:00,123.73,123.73,123.12,123.31,51006.0,113.5187,113.5187,112.959,113.1333,51006.0
2022-06-27 15:10:00,123.31,123.54,123.29,123.4,19348.0,113.1333,113.3443,113.115,113.2159,19348.0
2022-06-27 15:20:00,123.39,123.49,123.28,123.29,37221.0,113.2067,113.2985,113.1058,113.115,37221.0
2022-06-27 15:30:00,123.29,123.29,122.75,122.78,41918.0,113.115,113.115,112.6195,112.6471,41918.0
2022-06-27 15:40:00,122.78,123.24,122.75,123.03,45148.0,112.6471,113.0691,112.6195,112.8764,45148.0
2022-06-27 15:50:00,123.01,123.01,122.49,122.66,218580.0,112.8581,112.8581,112.381,112.537,218580.0
2022-06-28 09:30:00,122.68,123.78,122.67,123.71,39853.0,112.5553,113.5645,112.5461,113.5003,39853.0
2022-06-28 09:40:00,123.84,124.0,123.56,123.78,19601.0,113.6196,113.7664,113.3627,113.5645,19601.0
2022-06-28 09:50:00,123.87,123.87,123.38,123.61,19288.0,113.6471,113.6471,113.1976,113.4086,19288.0
2022-06-28 10:00:00,123.61,123.81,122.98,123.02,19505.0,113.4086,113.5921,112.8306,112.8673,19505.0
2022-06-28 10:10:00,123.05,123.35,123.04,123.2,24118.0,112.8948,113.17,112.8856,113.0324,24118.0
2022-06-28 10:20:00,123.18,123.36,123.0,123.06,27910.0,113.0141,113.1792,112.8489,112.904,27910.0
2022-06-28 10:30:00,123.07,123.1,122.72,122.73,61352.0,112.9131,112.9407,112.592,112.6012,61352.0
2022-06-28 10:40:00,122.7,122.79,122.44,122.57,22319.0,112.5737,112.6562,112.3351,112.4544,22319.0
2022-06-28 10:50:00,122.59,122.86,122.55,122.86,22627.0,112.4728,112.7205,112.4361,112.7205,22627.0
2022-06-28 11:00:00,122.83,122.87,122.59,122.63,27023.0,112.6929,112.7296,112.4728,112.5095,27023.0
2022-06-28 11:10:00,122.65,122.86,122.56,122.62,20903.0,112.5278,112.7205,112.4452,112.5003,20903.0
2022-06-28 11:20:00,122.63,122.63,121.61,121.61,23939.0,112.5095,112.5095,111.5736,111.5736,23939.0
2022-06-28 11:30:00,121.59,121.66,121.02,121.09,24291.0,111.5553,111.6195,111.0323,111.0965,24291.0
2022-06-28 11:40:00,121.15,121.16,120.8,120.91,13673.0,111.1516,111.1608,110.8305,110.9314,13673.0
2022-06-28 11:50:00,120.92,120.94,120.59,120.66,18549.0,110.9406,110.9589,110.6378,110.702,18549.0
2022-06-28 12:00:00,120.65,120.78,120.54,120.7,14854.0,110.6929,110.8121,110.5919,110.7387,14854.0
2022-06-28 12:10:00,120.71,121.03,120.61,120.82,17295.0,110.7479,111.0415,110.6562,110.8488,17295.0
2022-06-28 12:20:00,120.81,121.36,120.76,121.13,25175.0,110.8397,111.3443,110.7938,111.1332,25175.0
2022-06-28 12:30:00,121.11,121.11,120.71,121.02,16607.0,111.1149,111.1149,110.7479,111.0323,16607.0
2022-06-28 12:40:00,121.03,121.27,120.85,120.96,35108.0,111.0415,111.2617,110.8764,110.9773,35108.0
2022-06-28 12:50:00,120.91,121.04,120.78,120.84,17567.0,110.9314,111.0507,110.8121,110.8672,17567.0
2022-06-28 13:00:00,120.81,120.96,120.29,120.29,30240.0,110.8397,110.9773,110.3626,110.3626,30240.0
2022-06-28 13:10:00,120.3,120.42,120.23,120.29,15459.0,110.3717,110.4818,110.3075,110.3626,15459.0
2022-06-28 13:20:00,120.31,120.58,120.16,120.55,19691.0,110.3809,110.6286,110.2433,110.6011,19691.0
2022-06-28 13:30:00,120.53,120.77,120.48,120.56,19591.0,110.5828,110.803,110.5369,110.6103,19591.0
2022-06-28 13:40:00,120.56,120.84,120.51,120.78,38325.0,110.6103,110.8672,110.5644,110.8121,38325.0
2022-06-28 13:50:00,120.8,120.94,120.8,120.85,15083.0,110.8305,110.9589,110.8305,110.8764,15083.0
2022-06-28 14:00:00,120.83,121.09,120.56,120.56,18912.0,110.858,111.0965,110.6103,110.6103,18912.0
2022-06-28 14:10:00,120.59,120.64,120.16,120.25,15955.0,110.6378,110.6837,110.2433,110.3259,15955.0
2022-06-28 14:20:00,120.22,120.31,120.12,120.23,27781.0,110.2983,110.3809,110.2066,110.3075,27781.0
2022-06-28 14:30:00,120.26,120.26,120.05,120.08,34460.0,110.335,110.335,110.1424,110.1699,34460.0
2022-06-28 14:40:00,120.06,120.1,119.85,120.1,163844.0,110.1516,110.1882,109.9589,110.1882,163844.0
2022-06-28 14:50:00,120.12,120.24,120.02,120.09,18932.0,110.2066,110.3167,110.1149,110.1791,18932.0
2022-06-28 15:00:00,120.08,120.15,119.81,119.9,25077.0,110.1699,110.2341,109.9222,110.0048,25077.0
2022-06-28 15:10:00,119.93,120.11,119.93,119.98,30188.0,110.0323,110.1974,110.0323,110.0782,30188.0
2022-06-28 15:20:00,119.96,120.2,119.82,119.96,24145.0,110.0598,110.28,109.9314,110.0598,24145.0
2022-06-28 15:30:00,119.91,120.1,119.81,119.95,46694.0,110.0139,110.1882,109.9222,110.0506,46694.0
2022-06-28 15:40:00,119.97,120.02,119.62,119.86,71201.0,110.069,110.1149,109.7479,109.9681,71201.0
2022-06-28 15:50:00,119.82,119.98,119.63,119.89,223055.0,109.9314,110.0782,109.757,109.9956,223055.0
2022-06-29 09:30:00,116.2,117.82,113.35,115.0,261314.0,106.6101,108.0964,103.9953,105.5091,261314.0
2022-06-29 09:40:00,114.87,116.29,114.14,116.28,82849.0,105.3899,106.6927,104.7201,106.6835,82849.0
2022-06-29 09:50:00,116.35,118.29,116.35,116.43,122886.0,106.7477,108.5276,106.7477,106.8211,122886.0
2022-06-29 10:00:00,116.51,116.69,115.84,116.69,70382.0,106.8945,107.0597,106.2798,107.0597,70382.0
2022-06-29 10:10:00,116.69,116.76,115.31,115.45,56230.0,107.0597,107.1239,105.7936,105.922,56230.0
2022-06-29 10:20:00,115.45,116.03,115.29,115.34,53589.0,105.922,106.4541,105.7752,105.8211,53589.0
2022-06-29 10:30:00,115.39,115.45,114.34,114.58,28369.0,105.867,105.922,104.9036,105.1238,28369.0
2022-06-29 10:40:00,114.54,115.01,114.1,114.12,39209.0,105.0871,105.5183,104.6834,104.7018,39209.0
2022-06-29 10:50:00,114.15,114.3,113.08,113.21,57817.0,104.7293,104.8669,103.7476,103.8669,57817.0
2022-06-29 11:00:00,113.21,113.96,113.01,113.95,28837.0,103.8669,104.555,103.6834,104.5458,28837.0
2022-06-29 11:10:00,113.87,114.21,113.59,113.71,27150.0,104.4724,104.7843,104.2155,104.3256,27150.0
2022-06-29 11:20:00,113.78,113.91,113.14,113.84,36347.0,104.3898,104.5091,103.8027,104.4449,36347.0
2022-06-29 11:30:00,113.83,114.33,113.8,114.04,28132.0,104.4357,104.8944,104.4082,104.6284,28132.0
2022-06-29 11:40:00,114.0,114.3,113.91,114.04,78506.0,104.5917,104.8669,104.5091,104.6284,78506.0
2022-06-29 11:50:00,113.95,114.53,113.86,113.98,38903.0,104.5458,105.0779,104.4632,104.5733,38903.0
2022-06-29 12:00:00,113.98,113.98,113.21,113.26,47276.0,104.5733,104.5733,103.8669,103.9127,47276.0
2022-06-29 12:10:00,113.26,113.26,112.65,112.81,49602.0,103.9127,103.9127,103.3531,103.4999,49602.0
2022-06-29 12:20:00,112.78,113.07,112.67,112.99,49333.0,103.4724,103.7384,103.3714,103.665,49333.0
2022-06-29 12:30:00,112.91,113.82,112.9,113.62,26270.0,103.5916,104.4265,103.5825,104.243,26270.0
2022-06-29 12:40:00,113.76,114.12,113.66,113.96,30591.0,104.3715,104.7018,104.2797,104.555,30591.0
2022-06-29 12:50:00,113.93,114.25,113.87,114.17,24823.0,104.5275,104.821,104.4724,104.7476,24823.0
2022-06-29 13:00:00,114.17,114.58,113.97,114.58,73065.0,104.7476,105.1238,104.5642,105.1238,73065.0
2022-06-29 13:10:00,114.62,114.68,113.96,114.08,27105.0,105.1605,105.2156,104.555,104.6651,27105.0
2022-06-29 13:20:00,114.05,114.25,113.89,114.25,23498.0,104.6376,104.821,104.4908,104.821,23498.0
2022-06-29 13:30:00,114.28,114.56,114.1,114.56,12833.0,104.8486,105.1055,104.6834,105.1055,12833.0
2022-06-29 13:40:00,114.53,115.0,114.52,114.98,19983.0,105.0779,105.5091,105.0688,105.4908,19983.0
2022-06-29 13:50:00,114.97,115.4,114.91,115.02,74732.0,105.4816,105.8761,105.4266,105.5275,74732.0
2022-06-29 14:00:00,115.0,115.15,114.83,114.91,49020.0,105.5091,105.6468,105.3532,105.4266,49020.0
2022-06-29 14:10:00,114.9,114.97,114.68,114.68,28223.0,105.4174,105.4816,105.2156,105.2156,28223.0
2022-06-29 14:20:00,114.66,114.66,114.38,114.59,16541.0,105.1972,105.1972,104.9403,105.133,16541.0
2022-06-29 14:30:00,114.64,114.67,114.49,114.56,13512.0,105.1789,105.2064,105.0412,105.1055,13512.0
2022-06-29 14:40:00,114.52,114.53,114.34,114.38,23691.0,105.0688,105.0779,104.9036,104.9403,23691.0
2022-06-29 14:50:00,114.38,114.63,114.31,114.52,24244.0,104.9403,105.1697,104.8761,105.0688,24244.0
2022-06-29 15:00:00,114.51,115.02,114.4,114.98,38221.0,105.0596,105.5275,104.9587,105.4908,38221.0
2022-06-29 15:10:00,114.98,115.0,114.79,114.79,45524.0,105.4908,105.5091,105.3165,105.3165,45524.0
2022-06-29 15:20:00,114.79,114.95,114.58,114.82,40218.0,105.3165,105.4633,105.1238,105.344,40218.0
2022-06-29 15:30:00,114.82,114.9,114.53,114.67,55602.0,105.344,105.4174,105.0779,105.2064,55602.0
2022-06-29 15:40:00,114.68,114.73,114.45,114.65,74516.0,105.2156,105.2614,105.0045,105.188,74516.0
2022-06-29 15:50:00,114.67,115.13,114.67,114.88,269154.0,105.2064,105.6284,105.2064,105.3991,269154.0
2022-06-30 09:30:00,113.33,114.48,113.3,113.3,32380.0,103.977,105.0321,103.9494,103.9494,32380.0
2022-06-30 09:40:00,113.3,113.91,113.18,113.88,18889.0,103.9494,104.5091,103.8394,104.4816,18889.0
2022-06-30 09:50:00,113.85,114.35,113.76,114.28,29018.0,104.4541,104.9128,104.3715,104.8486,29018.0
2022-06-30 10:00:00,114.3,114.87,114.28,114.75,36916.0,104.8669,105.3899,104.8486,105.2798,36916.0
2022-06-30 10:10:00,114.75,114.86,114.52,114.61,30462.0,105.2798,105.3807,105.0688,105.1513,30462.0
2022-06-30 10:20:00,114.61,114.85,114.51,114.81,25670.0,105.1513,105.3715,105.0596,105.3348,25670.0
2022-06-30 10:30:00,114.83,115.75,114.78,115.5,39773.0,105.3532,106.1973,105.3073,105.9679,39773.0
2022-06-30 10:40:00,115.47,115.54,115.2,115.2,23213.0,105.9404,106.0046,105.6926,105.6926,23213.0
2022-06-30 10:50:00,115.2,115.51,115.17,115.25,24201.0,105.6926,105.9771,105.6651,105.7385,24201.0
2022-06-30 11:00:00,115.24,115.24,114.68,114.95,33515.0,105.7293,105.7293,105.2156,105.4633,33515.0
2022-06-30 11:10:00,114.99,115.03,114.59,114.64,22129.0,105.5,105.5367,105.133,105.1789,22129.0
2022-06-30 11:20:00,114.62,115.08,114.49,115.0,20557.0,105.1605,105.5825,105.0412,105.5091,20557.0
2022-06-30 11:30:00,114.95,115.13,114.56,114.62,32165.0,105.4633,105.6284,105.1055,105.1605,32165.0
2022-06-30 11:40:00,114.59,115.13,114.58,114.96,30147.0,105.133,105.6284,105.1238,105.4724,30147.0
2022-06-30 11:50:00,114.92,115.73,114.88,115.67,23821.0,105.4358,106.1789,105.3991,106.1239,23821.0
2022-06-30 12:00:00,115.67,115.9,115.14,115.24,41235.0,106.1239,106.3349,105.6376,105.7293,41235.0
2022-06-30 12:10:00,115.24,115.89,115.22,115.86,26098.0,105.7293,106.3257,105.711,106.2982,26098.0
2022-06-30 12:20:00,115.83,116.52,115.8,116.48,23857.0,106.2706,106.9037,106.2431,106.867,23857.0
2022-06-30 12:30:00,116.5,116.63,116.13,116.22,15474.0,106.8854,107.0046,106.5459,106.6285,15474.0
2022-06-30 12:40:00,116.2,116.25,115.92,115.92,11107.0,106.6101,106.656,106.3532,106.3532,11107.0
2022-06-30 12:50:00,115.94,115.98,115.79,115.87,9128.0,106.3716,106.4083,106.234,106.3073,9128.0
2022-06-30 13:00:00,115.82,116.01,115.62,115.62,11832.0,106.2615,106.4358,106.078,106.078,11832.0
2022-06-30 13:10:00,115.64,115.64,115.3,115.37,21703.0,106.0963,106.0963,105.7844,105.8486,21703.0
2022-06-30 13:20:00,115.37,115.63,115.36,115.46,14896.0,105.8486,106.0872,105.8394,105.9312,14896.0
2022-06-30 13:30:00,115.49,115.6,115.45,115.48,17050.0,105.9587,106.0596,105.922,105.9495,17050.0
2022-06-30 13:40:00,115.49,115.63,115.26,115.63,18898.0,105.9587,106.0872,105.7477,106.0872,18898.0
2022-06-30 13:50:00,115.69,115.84,115.55,115.58,12894.0,106.1422,106.2798,106.0138,106.0413,12894.0
2022-06-30 14:00:00,115.61,115.63,115.35,115.38,11379.0,106.0688,106.0872,105.8303,105.8578,11379.0
2022-06-30 14:10:00,115.41,115.53,115.25,115.48,11645.0,105.8853,105.9954,105.7385,105.9495,11645.0
2022-06-30 14:20:00,115.45,115.5,114.97,115.22,14882.0,105.922,105.9679,105.4816,105.711,14882.0
2022-06-30 14:30:00,115.2,115.4,115.16,115.25,25980.0,105.6926,105.8761,105.6559,105.7385,25980.0
2022-06-30 14:40:00,115.24,115.24,114.63,114.71,27853.0,105.7293,105.7293,105.1697,105.2431,27853.0
2022-06-30 14:50:00,114.71,114.71,114.45,114.45,13923.0,105.2431,105.2431,105.0045,105.0045,13923.0
2022-06-30 15:00:00,114.45,114.56,113.89,113.89,21408.0,105.0045,105.1055,104.4908,104.4908,21408.0
2022-06-30 15:10:00,113.87,114.02,113.71,113.72,30311.0,104.4724,104.61,104.3256,104.3348,30311.0
2022-06-30 15:20:00,113.74,114.24,113.69,114.24,55604.0,104.3531,104.8119,104.3073,104.8119,55604.0
2022-06-30 15:30:00,114.23,114.46,114.15,114.16,107003.0,104.8027,105.0137,104.7293,104.7385,107003.0
2022-06-30 15:40:00,114.15,114.38,113.78,113.96,92810.0,104.7293,104.9403,104.3898,104.555,92810.0
2022-06-30 15:50:00,113.95,114.15,113.25,113.82,277257.0,104.5458,104.7293,103.9036,104.4265,277257.0
2022-07-01 09:30:00,114.22,114.41,113.51,114.35,69797.0,104.7935,104.9678,104.1421,104.9128,69797.0
2022-07-01 09:40:00,114.42,115.7,114.38,115.46,25523.0,104.977,106.1514,104.9403,105.9312,25523.0
2022-07-01 09:50:00,115.51,115.6,115.1,115.24,15012.0,105.9771,106.0596,105.6009,105.7293,15012.0
2022-07-01 10:00:00,115.16,115.57,114.69,114.89,21023.0,105.6559,106.0321,105.2247,105.4082,21023.0
2022-07-01 10:10:00,114.92,114.92,113.97,114.16,14384.0,105.4358,105.4358,104.5642,104.7385,14384.0
2022-07-01 10:20:00,114.16,114.41,113.97,114.41,13116.0,104.7385,104.9678,104.5642,104.9678,13116.0
2022-07-01 10:30:00,114.34,114.54,114.2,114.37,16283.0,104.9036,105.0871,104.7752,104.9311,16283.0
2022-07-01 10:40:00,114.31,114.66,114.05,114.58,12627.0,104.8761,105.1972,104.6376,105.1238,12627.0
2022-07-01 10:50:00,114.6,114.86,114.37,114.73,12911.0,105.1422,105.3807,104.9311,105.2614,12911.0
2022-07-01 11:00:00,114.68,114.86,114.42,114.83,12625.0,105.2156,105.3807,104.977,105.3532,12625.0
2022-07-01 11:10:00,114.78,115.05,114.58,114.82,11225.0,105.3073,105.555,105.1238,105.344,11225.0
2022-07-01 11:20:00,114.79,114.89,114.58,114.63,21141.0,105.3165,105.4082,105.1238,105.1697,21141.0
2022-07-01 11:30:00,114.75,115.12,114.75,115.09,13484.0,105.2798,105.6192,105.2798,105.5917,13484.0
2022-07-01 11:40:00,115.13,115.15,114.94,114.99,20202.0,105.6284,105.6468,105.4541,105.5,20202.0
2022-07-01 11:50:00,114.99,114.99,114.52,114.78,14095.0,105.5,105.5,105.0688,105.3073,14095.0
2022-07-01 12:00:00,114.75,114.93,114.67,114.81,17578.0,105.2798,105.4449,105.2064,105.3348,17578.0
2022-07-01 12:10:00,114.77,115.09,114.71,115.09,14833.0,105.2981,105.5917,105.2431,105.5917,14833.0
2022-07-01 12:20:00,115.05,115.18,115.01,115.13,10455.0,105.555,105.6743,105.5183,105.6284,10455.0
2022-07-01 12:30:00,115.15,115.25,115.05,115.07,8732.0,105.6468,105.7385,105.555,105.5734,8732.0
2022-07-01 12:40:00,115.07,115.16,114.96,115.11,10012.0,105.5734,105.6559,105.4724,105.6101,10012.0
2022-07-01 12:50:00,115.12,115.29,114.95,114.97,11671.0,105.6192,105.7752,105.4633,105.4816,11671.0
2022-07-01 13:00:00,114.93,115.1,114.92,115.08,16704.0,105.4449,105.6009,105.4358,105.5825,16704.0
2022-07-01 13:10:00,115.08,115.27,115.0,115.18,12825.0,105.5825,105.7569,105.5091,105.6743,12825.0
2022-07-01 13:20:00,115.18,115.39,115.11,115.39,10075.0,105.6743,105.867,105.6101,105.867,10075.0
2022-07-01 13:30:00,115.4,115.51,115.25,115.47,15538.0,105.8761,105.9771,105.7385,105.9404,15538.0
2022-07-01 13:40:00,115.46,115.6,115.31,115.56,7041.0,105.9312,106.0596,105.7936,106.0229,7041.0
2022-07-01 13:50:00,115.57,115.66,115.52,115.66,10477.0,106.0321,106.1147,105.9862,106.1147,10477.0
2022-07-01 14:00:00,115.59,115.72,115.51,115.57,12107.0,106.0505,106.1697,105.9771,106.0321,12107.0
2022-07-01 14:10:00,115.61,115.75,115.42,115.75,15820.0,106.0688,106.1973,105.8945,106.1973,15820.0
2022-07-01 14:20:00,115.76,116.11,115.74,115.77,15589.0,106.2064,106.5275,106.1881,106.2156,15589.0
2022-07-01 14:30:00,115.81,115.91,115.66,115.8,13150.0,106.2523,106.344,106.1147,106.2431,13150.0
2022-07-01 14:40:00,115.83,115.9,115.71,115.87,13455.0,106.2706,106.3349,106.1606,106.3073,13455.0
2022-07-01 14:50:00,115.9,115.92,115.67,115.81,11010.0,106.3349,106.3532,106.1239,106.2523,11010.0
2022-07-01 15:00:00,115.84,115.84,115.45,115.75,15066.0,106.2798,106.2798,105.922,106.1973,15066.0
2022-07-01 15:10:00,115.73,116.07,115.73,115.99,14234.0,106.1789,106.4908,106.1789,106.4174,14234.0
2022-07-01 15:20:00,116.01,116.16,115.87,116.09,20780.0,106.4358,106.5734,106.3073,106.5092,20780.0
2022-07-01 15:30:00,116.1,116.49,116.1,116.42,33665.0,106.5184,106.8762,106.5184,106.812,33665.0
2022-07-01 15:40:00,116.44,116.63,116.39,116.52,46117.0,106.8303,107.0046,106.7844,106.9037,46117.0
2022-07-01 15:50:00,116.53,116.56,116.2,116.34,159717.0,106.9129,106.9404,106.6101,106.7386,159717.0
2022-07-05 09:30:00,115.31,115.57,114.09,114.2,45267.0,105.7936,106.0321,104.6742,104.7752,45267.0
2022-07-05 09:40:00,114.2,114.26,113.31,113.47,18155.0,104.7752,104.8302,103.9586,104.1054,18155.0
2022-07-05 09:50:00,113.45,113.59,112.92,113.09,18986.0,104.0871,104.2155,103.6008,103.7568,18986.0
2022-07-05 10:00:00,113.0,113.25,112.56,112.68,27290.0,103.6742,103.9036,103.2705,103.3806,27290.0
2022-07-05 10:10:00,112.71,112.96,112.24,112.44,24457.0,103.4081,103.6375,102.9769,103.1604,24457.0
2022-07-05 10:20:00,112.39,112.47,112.06,112.16,18101.0,103.1145,103.1879,102.8118,102.9035,18101.0
2022-07-05 10:30:00,112.13,112.62,111.91,112.59,22454.0,102.876,103.3256,102.6742,103.298,22454.0
2022-07-05 10:40:00,112.58,112.63,112.07,112.36,26271.0,103.2889,103.3347,102.821,103.087,26271.0
2022-07-05 10:50:00,112.41,112.54,112.18,112.44,13750.0,103.1329,103.2522,102.9219,103.1604,13750.0
2022-07-05 11:00:00,112.43,112.43,111.72,111.81,30861.0,103.1512,103.1512,102.4998,102.5824,30861.0
2022-07-05 11:10:00,111.82,112.44,111.72,112.42,12146.0,102.5916,103.1604,102.4998,103.1421,12146.0
2022-07-05 11:20:00,112.48,112.96,112.39,112.9,13167.0,103.1971,103.6375,103.1145,103.5825,13167.0
2022-07-05 11:30:00,112.87,113.12,112.82,112.86,10262.0,103.5549,103.7843,103.5091,103.5458,10262.0
2022-07-05 11:40:00,112.88,113.34,112.88,113.27,8234.0,103.5641,103.9861,103.5641,103.9219,8234.0
2022-07-05 11:50:00,113.26,113.34,112.92,112.96,10183.0,103.9127,103.9861,103.6008,103.6375,10183.0
2022-07-05 12:00:00,112.96,113.05,112.74,113.03,8812.0,103.6375,103.7201,103.4357,103.7017,8812.0
2022-07-05 12:10:00,113.06,113.32,113.0,113.27,12477.0,103.7293,103.9678,103.6742,103.9219,12477.0
2022-07-05 12:20:00,113.25,113.76,113.2,113.67,15833.0,103.9036,104.3715,103.8577,104.2889,15833.0
2022-07-05 12:30:00,113.71,113.81,113.53,113.59,11722.0,104.3256,104.4174,104.1605,104.2155,11722.0
2022-07-05 12:40:00,113.57,113.61,113.31,113.38,11148.0,104.1972,104.2339,103.9586,104.0228,11148.0
2022-07-05 12:50:00,113.37,113.59,113.31,113.56,14881.0,104.0137,104.2155,103.9586,104.188,14881.0
2022-07-05 13:00:00,113.58,113.76,113.53,113.71,7100.0,104.2063,104.3715,104.1605,104.3256,7100.0
2022-07-05 13:10:00,113.69,113.83,113.62,113.83,9722.0,104.3073,104.4357,104.243,104.4357,9722.0
2022-07-05 13:20:00,113.82,113.84,113.63,113.65,15788.0,104.4265,104.4449,104.2522,104.2706,15788.0
2022-07-05 13:30:00,113.67,113.82,113.57,113.79,11639.0,104.2889,104.4265,104.1972,104.399,11639.0
2022-07-05 13:40:00,113.82,113.91,113.63,113.82,9976.0,104.4265,104.5091,104.2522,104.4265,9976.0
2022-07-05 13:50:00,113.8,114.01,113.8,113.97,9285.0,104.4082,104.6009,104.4082,104.5642,9285.0
2022-07-05 14:00:00,113.99,114.25,113.96,114.07,8559.0,104.5825,104.821,104.555,104.6559,8559.0
2022-07-05 14:10:00,114.1,114.26,114.0,114.25,8433.0,104.6834,104.8302,104.5917,104.821,8433.0
2022-07-05 14:20:00,114.24,114.53,114.15,114.47,8263.0,104.8119,105.0779,104.7293,105.0229,8263.0
2022-07-05 14:30:00,114.49,114.97,114.45,114.93,13121.0,105.0412,105.4816,105.0045,105.4449,13121.0
2022-07-05 14:40:00,114.99,115.08,114.77,114.84,9435.0,105.5,105.5825,105.2981,105.3624,9435.0
2022-07-05 14:50:00,114.84,115.01,114.8,114.95,9837.0,105.3624,105.5183,105.3257,105.4633,9837.0
2022-07-05 15:00:00,114.97,115.25,114.86,115.22,12709.0,105.4816,105.7385,105.3807,105.711,12709.0
2022-07-05 15:10:00,115.27,115.35,114.99,115.08,13159.0,105.7569,105.8303,105.5,105.5825,13159.0
2022-07-05 15:20:00,115.11,115.44,115.1,115.37,29238.0,105.6101,105.9128,105.6009,105.8486,29238.0
2022-07-05 15:30:00,115.37,115.48,115.24,115.41,19516.0,105.8486,105.9495,105.7293,105.8853,19516.0
2022-07-05 15:40:00,115.39,115.51,115.37,115.48,17337.0,105.867,105.9771,105.8486,105.9495,17337.0
2022-07-05 15:50:00,115.5,115.58,115.22,115.57,77418.0,105.9679,106.0413,105.711,106.0321,77418.0
2022-07-06 09:30:00,116.17,116.6,115.69,115.69,37606.0,106.5826,106.9771,106.1422,106.1422,37606.0
2022-07-06 09:40:00,115.65,116.0,115.43,115.69,22630.0,106.1055,106.4266,105.9037,106.1422,22630.0
2022-07-06 09:50:00,115.66,115.93,115.55,115.67,25476.0,106.1147,106.3624,106.0138,106.1239,25476.0
2022-07-06 10:00:00,115.66,116.1,115.44,116.01,22848.0,106.1147,106.5184,105.9128,106.4358,22848.0
2022-07-06 10:10:00,116.03,116.06,115.31,115.41,25780.0,106.4541,106.4817,105.7936,105.8853,25780.0
2022-07-06 10:20:00,115.43,115.92,115.41,115.79,29105.0,105.9037,106.3532,105.8853,106.234,29105.0
2022-07-06 10:30:00,115.78,115.88,115.44,115.51,26852.0,106.2248,106.3165,105.9128,105.9771,26852.0
2022-07-06 10:40:00,115.52,115.64,115.28,115.32,22552.0,105.9862,106.0963,105.766,105.8027,22552.0
2022-07-06 10:50:00,115.27,115.68,115.16,115.64,24527.0,105.7569,106.133,105.6559,106.0963,24527.0
2022-07-06 11:00:00,115.62,115.64,115.27,115.4,28717.0,106.078,106.0963,105.7569,105.8761,28717.0
2022-07-06 11:10:00,115.41,115.7,115.28,115.5,27021.0,105.8853,106.1514,105.766,105.9679,27021.0
2022-07-06 11:20:00,115.5,115.61,115.33,115.44,30178.0,105.9679,106.0688,105.8119,105.9128,30178.0
2022-07-06 11:30:00,115.41,115.54,115.18,115.54,32467.0,105.8853,106.0046,105.6743,106.0046,32467.0
2022-07-06 11:40:00,115.54,115.91,115.44,115.89,18852.0,106.0046,106.344,105.9128,106.3257,18852.0
2022-07-06 11:50:00,115.86,115.94,115.64,115.94,21564.0,106.2982,106.3716,106.0963,106.3716,21564.0
2022-07-06 12:00:00,115.92,115.95,115.53,115.62,20810.0,106.3532,106.3807,105.9954,106.078,20810.0
2022-07-06 12:10:00,115.61,115.91,115.61,115.9,13423.0,106.0688,106.344,106.0688,106.3349,13423.0
2022-07-06 12:20:00,115.93,116.16,115.91,116.16,32166.0,106.3624,106.5734,106.344,106.5734,32166.0
2022-07-06 12:30:00,116.19,116.29,116.11,116.12,10525.0,106.6009,106.6927,106.5275,106.5367,10525.0
2022-07-06 12:40:00,116.13,116.49,116.13,116.46,11281.0,106.5459,106.8762,106.5459,106.8487,11281.0
2022-07-06 12:50:00,116.44,116.54,116.32,116.52,15455.0,106.8303,106.9221,106.7202,106.9037,15455.0
2022-07-06 13:00:00,116.54,117.1,116.54,117.06,17096.0,106.9221,107.4358,106.9221,107.3991,17096.0
2022-07-06 13:10:00,117.03,117.15,117.01,117.05,9185.0,107.3716,107.4817,107.3533,107.39,9185.0
2022-07-06 13:20:00,117.05,117.06,116.78,116.81,12119.0,107.39,107.3991,107.1422,107.1698,12119.0
2022-07-06 13:30:00,116.8,117.16,116.8,117.12,17843.0,107.1606,107.4909,107.1606,107.4542,17843.0
2022-07-06 13:40:00,117.15,117.15,117.0,117.05,12115.0,107.4817,107.4817,107.3441,107.39,12115.0
2022-07-06 13:50:00,117.03,117.19,117.03,117.18,11019.0,107.3716,107.5184,107.3716,107.5092,11019.0
2022-07-06 14:00:00,117.15,117.26,116.72,117.0,21702.0,107.4817,107.5826,107.0872,107.3441,21702.0
2022-07-06 14:10:00,116.95,116.95,116.48,116.56,16273.0,107.2982,107.2982,106.867,106.9404,16273.0
2022-07-06 14:20:00,116.53,117.18,116.47,117.18,15987.0,106.9129,107.5092,106.8578,107.5092,15987.0
2022-07-06 14:30:00,117.23,117.71,117.06,117.49,16914.0,107.5551,107.9955,107.3991,107.7937,16914.0
2022-07-06 14:40:00,117.53,117.81,117.39,117.41,15152.0,107.8303,108.0872,107.7019,107.7203,15152.0
2022-07-06 14:50:00,117.4,117.56,117.37,117.5,12031.0,107.7111,107.8579,107.6836,107.8028,12031.0
2022-07-06 15:00:00,117.53,117.53,117.17,117.34,16695.0,107.8303,107.8303,107.5001,107.656,16695.0
2022-07-06 15:10:00,117.39,117.59,117.38,117.51,15703.0,107.7019,107.8854,107.6927,107.812,15703.0
2022-07-06 15:20:00,117.55,117.91,117.54,117.91,22006.0,107.8487,108.179,107.8395,108.179,22006.0
2022-07-06 15:30:00,117.91,117.92,117.68,117.7,29728.0,108.179,108.1882,107.968,107.9863,29728.0
2022-07-06 15:40:00,117.68,117.68,117.11,117.19,37606.0,107.968,107.968,107.445,107.5184,37606.0
2022-07-06 15:50:00,117.21,117.29,116.66,116.96,165123.0,107.5368,107.6102,107.0321,107.3074,165123.0
2022-07-07 09:30:00,116.42,117.21,116.12,116.16,46384.0,106.812,107.5368,106.5367,106.5734,46384.0
2022-07-07 09:40:00,116.21,116.39,115.94,116.09,25546.0,106.6193,106.7844,106.3716,106.5092,25546.0
2022-07-07 09:50:00,116.08,116.17,115.72,115.89,28717.0,106.5,106.5826,106.1697,106.3257,28717.0
2022-07-07 10:00:00,115.87,116.0,115.69,115.79,40517.0,106.3073,106.4266,106.1422,106.234,40517.0
2022-07-07 10:10:00,115.79,116.16,115.75,115.79,14844.0,106.234,106.5734,106.1973,106.234,14844.0
2022-07-07 10:20:00,115.8,115.88,115.68,115.75,31314.0,106.2431,106.3165,106.133,106.1973,31314.0
2022-07-07 10:30:00,115.75,115.99,115.66,115.95,50050.0,106.1973,106.4174,106.1147,106.3807,50050.0
2022-07-07 10:40:00,115.95,116.13,115.86,116.11,20555.0,106.3807,106.5459,106.2982,106.5275,20555.0
2022-07-07 10:50:00,116.11,116.36,116.09,116.21,10768.0,106.5275,106.7569,106.5092,106.6193,10768.0
2022-07-07 11:00:00,116.22,116.74,116.21,116.73,17304.0,106.6285,107.1055,106.6193,107.0964,17304.0
2022-07-07 11:10:00,116.76,116.83,116.66,116.72,7730.0,107.1239,107.1881,107.0321,107.0872,7730.0
2022-07-07 11:20:00,116.68,116.7,116.12,116.25,14201.0,107.0505,107.0688,106.5367,106.656,14201.0
2022-07-07 11:30:00,116.23,116.28,116.07,116.14,12649.0,106.6376,106.6835,106.4908,106.5551,12649.0
2022-07-07 11:40:00,116.12,116.48,116.12,116.48,15361.0,106.5367,106.867,106.5367,106.867,15361.0
2022-07-07 11:50:00,116.53,116.65,116.36,116.43,10300.0,106.9129,107.023,106.7569,106.8211,10300.0
2022-07-07 12:00:00,116.42,116.42,116.16,116.2,7743.0,106.812,106.812,106.5734,106.6101,7743.0
2022-07-07 12:10:00,116.21,116.45,116.2,116.44,27796.0,106.6193,106.8395,106.6101,106.8303,27796.0
2022-07-07 12:20:00,116.44,116.64,116.39,116.6,12374.0,106.8303,107.0138,106.7844,106.9771,12374.0
2022-07-07 12:30:00,116.62,116.98,116.62,116.91,14042.0,106.9955,107.3257,106.9955,107.2615,14042.0
2022-07-07 12:40:00,116.92,116.97,116.69,116.7,7582.0,107.2707,107.3166,107.0597,107.0688,7582.0
2022-07-07 12:50:00,116.67,116.69,116.51,116.56,3440.0,107.0413,107.0597,106.8945,106.9404,3440.0
2022-07-07 13:00:00,116.57,116.62,116.25,116.29,6682.0,106.9496,106.9955,106.656,106.6927,6682.0
2022-07-07 13:10:00,116.3,116.33,116.13,116.19,9216.0,106.7019,106.7294,106.5459,106.6009,9216.0
2022-07-07 13:20:00,116.19,116.21,116.04,116.05,6441.0,106.6009,106.6193,106.4633,106.4725,6441.0
2022-07-07 13:30:00,116.06,116.24,116.01,116.24,5151.0,106.4817,106.6468,106.4358,106.6468,5151.0
2022-07-07 13:40:00,116.26,116.33,116.24,116.3,5499.0,106.6652,106.7294,106.6468,106.7019,5499.0
2022-07-07 13:50:00,116.28,116.42,116.27,116.38,6121.0,106.6835,106.812,106.6743,106.7753,6121.0
2022-07-07 14:00:00,116.39,116.46,116.24,116.32,6947.0,106.7844,106.8487,106.6468,106.7202,6947.0
2022-07-07 14:10:00,116.31,116.37,116.28,116.33,6200.0,106.711,106.7661,106.6835,106.7294,6200.0
2022-07-07 14:20:00,116.33,116.48,116.32,116.4,8770.0,106.7294,106.867,106.7202,106.7936,8770.0
2022-07-07 14:30:00,116.4,116.43,116.15,116.33,6427.0,106.7936,106.8211,106.5642,106.7294,6427.0
2022-07-07 14:40:00,116.34,116.35,116.19,116.19,9136.0,106.7386,106.7477,106.6009,106.6009,9136.0
2022-07-07 14:50:00,116.19,116.28,116.11,116.25,6430.0,106.6009,106.6835,106.5275,106.656,6430.0
2022-07-07 15:00:00,116.28,116.5,116.23,116.5,9508.0,106.6835,106.8854,106.6376,106.8854,9508.0
2022-07-07 15:10:00,116.5,116.86,116.48,116.82,13518.0,106.8854,107.2156,106.867,107.1789,13518.0
2022-07-07 15:20:00,116.78,116.85,116.68,116.79,13315.0,107.1422,107.2065,107.0505,107.1514,13315.0
2022-07-07 15:30:00,116.83,116.86,116.55,116.56,22433.0,107.1881,107.2156,106.9312,106.9404,22433.0
2022-07-07 15:40:00,116.55,116.68,116.44,116.52,22453.0,106.9312,107.0505,106.8303,106.9037,22453.0
2022-07-07 15:50:00,116.55,116.66,116.39,116.48,124810.0,106.9312,107.0321,106.7844,106.867,124810.0
2022-07-08 09:30:00,115.7,116.13,115.45,115.51,41717.0,106.1514,106.5459,105.922,105.9771,41717.0
2022-07-08 09:40:00,115.55,115.58,114.91,114.91,12413.0,106.0138,106.0413,105.4266,105.4266,12413.0
2022-07-08 09:50:00,115.01,115.32,114.68,115.07,13623.0,105.5183,105.8027,105.2156,105.5734,13623.0
2022-07-08 10:00:00,115.11,115.32,114.95,115.19,16109.0,105.6101,105.8027,105.4633,105.6835,16109.0
2022-07-08 10:10:00,115.16,115.2,114.88,114.91,18301.0,105.6559,105.6926,105.3991,105.4266,18301.0
2022-07-08 10:20:00,114.89,115.66,114.81,115.64,20275.0,105.4082,106.1147,105.3348,106.0963,20275.0
2022-07-08 10:30:00,115.65,115.95,115.65,115.93,7978.0,106.1055,106.3807,106.1055,106.3624,7978.0
2022-07-08 10:40:00,115.99,116.15,115.91,116.05,6644.0,106.4174,106.5642,106.344,106.4725,6644.0
2022-07-08 10:50:00,116.08,116.14,115.85,116.01,13150.0,106.5,106.5551,106.289,106.4358,13150.0
2022-07-08 11:00:00,116.06,116.13,115.64,116.12,23550.0,106.4817,106.5459,106.0963,106.5367,23550.0
2022-07-08 11:10:00,116.13,116.28,116.05,116.11,7481.0,106.5459,106.6835,106.4725,106.5275,7481.0
2022-07-08 11:20:00,116.18,116.33,116.13,116.3,5314.0,106.5918,106.7294,106.5459,106.7019,5314.0
2022-07-08 11:30:00,116.26,116.39,116.21,116.31,10400.0,106.6652,106.7844,106.6193,106.711,10400.0
2022-07-08 11:40:00,116.35,116.35,115.96,116.0,16795.0,106.7477,106.7477,106.3899,106.4266,16795.0
2022-07-08 11:50:00,116.02,116.27,116.01,116.21,10504.0,106.445,106.6743,106.4358,106.6193,10504.0
2022-07-08 12:00:00,116.19,116.38,116.14,116.14,15444.0,106.6009,106.7753,106.5551,106.5551,15444.0
2022-07-08 12:10:00,116.16,116.22,115.88,116.22,10364.0,106.5734,106.6285,106.3165,106.6285,10364.0
2022-07-08 12:20:00,116.23,116.24,115.87,115.87,9076.0,106.6376,106.6468,106.3073,106.3073,9076.0
2022-07-08 12:30:00,115.86,115.92,115.5,115.5,14642.0,106.2982,106.3532,105.9679,105.9679,14642.0
2022-07-08 12:40:00,115.42,115.63,115.38,115.61,6606.0,105.8945,106.0872,105.8578,106.0688,6606.0
2022-07-08 12:50:00,115.61,115.61,115.38,115.41,7935.0,106.0688,106.0688,105.8578,105.8853,7935.0
2022-07-08 13:00:00,115.44,115.75,115.38,115.73,6898.0,105.9128,106.1973,105.8578,106.1789,6898.0
2022-07-08 13:10:00,115.76,115.82,115.61,115.66,6194.0,106.2064,106.2615,106.0688,106.1147,6194.0
2022-07-08 13:20:00,115.59,116.14,115.59,116.08,17188.0,106.0505,106.5551,106.0505,106.5,17188.0
2022-07-08 13:30:00,116.15,116.27,116.14,116.19,19990.0,106.5642,106.6743,106.5551,106.6009,19990.0
2022-07-08 13:40:00,116.16,116.37,116.14,116.36,13607.0,106.5734,106.7661,106.5551,106.7569,13607.0
2022-07-08 13:50:00,116.35,116.47,116.31,116.42,11452.0,106.7477,106.8578,106.711,106.812,11452.0
2022-07-08 14:00:00,116.41,116.62,116.29,116.6,9806.0,106.8028,106.9955,106.6927,106.9771,9806.0
2022-07-08 14:10:00,116.57,116.74,116.54,116.74,10446.0,106.9496,107.1055,106.9221,107.1055,10446.0
2022-07-08 14:20:00,116.73,116.93,116.72,116.87,11215.0,107.0964,107.2799,107.0872,107.2248,11215.0
2022-07-08 14:30:00,116.88,116.96,116.83,116.91,5777.0,107.234,107.3074,107.1881,107.2615,5777.0
2022-07-08 14:40:00,116.86,116.98,116.81,116.88,5829.0,107.2156,107.3257,107.1698,107.234,5829.0
2022-07-08 14:50:00,116.9,116.95,116.78,116.94,6866.0,107.2523,107.2982,107.1422,107.289,6866.0
2022-07-08 15:00:00,116.92,117.08,116.86,116.89,6061.0,107.2707,107.4175,107.2156,107.2432,6061.0
2022-07-08 15:10:00,116.88,117.07,116.8,116.92,8606.0,107.234,107.4083,107.1606,107.2707,8606.0
2022-07-08 15:20:00,116.9,116.95,116.78,116.85,10038.0,107.2523,107.2982,107.1422,107.2065,10038.0
2022-07-08 15:30:00,116.86,116.97,116.76,116.92,34841.0,107.2156,107.3166,107.1239,107.2707,34841.0
2022-07-08 15:40:00,116.92,116.98,116.68,116.69,27825.0,107.2707,107.3257,107.0505,107.0597,27825.0
2022-07-08 15:50:00,116.68,116.96,116.59,116.79,96961.0,107.0505,107.3074,106.9679,107.1514,96961.0
2022-07-11 09:30:00,116.04,116.57,115.64,115.81,27134.0,106.4633,106.9496,106.0963,106.2523,27134.0
2022-07-11 09:40:00,115.63,115.97,115.28,115.82,19258.0,106.0872,106.3991,105.766,106.2615,19258.0
2022-07-11 09:50:00,115.79,116.07,115.54,115.66,26832.0,106.234,106.4908,106.0046,106.1147,26832.0
2022-07-11 10:00:00,115.59,115.67,115.41,115.55,5750.0,106.0505,106.1239,105.8853,106.0138,5750.0
2022-07-11 10:10:00,115.52,115.74,115.42,115.47,13473.0,105.9862,106.1881,105.8945,105.9404,13473.0
2022-07-11 10:20:00,115.43,115.61,115.26,115.61,7236.0,105.9037,106.0688,105.7477,106.0688,7236.0
2022-07-11 10:30:00,115.65,115.91,115.58,115.73,12057.0,106.1055,106.344,106.0413,106.1789,12057.0
2022-07-11 10:40:00,115.73,115.91,115.65,115.76,7486.0,106.1789,106.344,106.1055,106.2064,7486.0
2022-07-11 10:50:00,115.77,115.86,115.71,115.82,6884.0,106.2156,106.2982,106.1606,106.2615,6884.0
2022-07-11 11:00:00,115.81,116.1,115.8,116.08,8785.0,106.2523,106.5184,106.2431,106.5,8785.0
2022-07-11 11:10:00,116.09,116.11,115.94,115.95,7528.0,106.5092,106.5275,106.3716,106.3807,7528.0
2022-07-11 11:20:00,115.93,116.09,115.81,116.05,20285.0,106.3624,106.5092,106.2523,106.4725,20285.0
2022-07-11 11:30:00,116.05,116.18,115.91,115.97,14951.0,106.4725,106.5918,106.344,106.3991,14951.0
2022-07-11 11:40:00,115.9,115.99,115.63,115.63,17480.0,106.3349,106.4174,106.0872,106.0872,17480.0
2022-07-11 11:50:00,115.59,115.92,115.55,115.88,8251.0,106.0505,106.3532,106.0138,106.3165,8251.0
2022-07-11 12:00:00,115.91,115.92,115.79,115.84,10543.0,106.344,106.3532,106.234,106.2798,10543.0
2022-07-11 12:10:00,115.79,116.06,115.68,116.06,20099.0,106.234,106.4817,106.133,106.4817,20099.0
2022-07-11 12:20:00,116.03,116.18,116.03,116.15,9632.0,106.4541,106.5918,106.4541,106.5642,9632.0
2022-07-11 12:30:00,116.15,116.23,116.05,116.23,6116.0,106.5642,106.6376,106.4725,106.6376,6116.0
2022-07-11 12:40:00,116.22,116.22,116.07,116.08,6339.0,106.6285,106.6285,106.4908,106.5,6339.0
2022-07-11 12:50:00,116.1,116.32,116.02,116.29,8273.0,106.5184,106.7202,106.445,106.6927,8273.0
2022-07-11 13:00:00,116.28,116.46,116.2,116.41,7695.0,106.6835,106.8487,106.6101,106.8028,7695.0
2022-07-11 13:10:00,116.41,116.5,116.36,116.43,4565.0,106.8028,106.8854,106.7569,106.8211,4565.0
2022-07-11 13:20:00,116.43,116.53,116.41,116.44,7482.0,106.8211,106.9129,106.8028,106.8303,7482.0
2022-07-11 13:30:00,116.44,116.63,116.44,116.63,6682.0,106.8303,107.0046,106.8303,107.0046,6682.0
2022-07-11 13:40:00,116.64,116.72,116.61,116.62,12925.0,107.0138,107.0872,106.9863,106.9955,12925.0
2022-07-11 13:50:00,116.61,116.84,116.54,116.78,9235.0,106.9863,107.1973,106.9221,107.1422,9235.0
2022-07-11 14:00:00,116.68,116.68,116.46,116.46,5717.0,107.0505,107.0505,106.8487,106.8487,5717.0
2022-07-11 14:10:00,116.44,116.44,116.12,116.28,13117.0,106.8303,106.8303,106.5367,106.6835,13117.0
2022-07-11 14:20:00,116.31,116.34,116.19,116.24,6233.0,106.711,106.7386,106.6009,106.6468,6233.0
2022-07-11 14:30:00,116.24,116.28,116.2,116.27,5110.0,106.6468,106.6835,106.6101,106.6743,5110.0
2022-07-11 14:40:00,116.27,116.42,116.27,116.33,5921.0,106.6743,106.812,106.6743,106.7294,5921.0
2022-07-11 14:50:00,116.26,116.32,116.13,116.16,7477.0,106.6652,106.7202,106.5459,106.5734,7477.0
2022-07-11 15:00:00,116.11,116.16,115.84,115.93,12557.0,106.5275,106.5734,106.2798,106.3624,12557.0
2022-07-11 15:10:00,115.9,115.93,115.77,115.82,6619.0,106.3349,106.3624,106.2156,106.2615,6619.0
2022-07-11 15:20:00,115.79,115.93,115.76,115.91,8206.0,106.234,106.3624,106.2064,106.344,8206.0
2022-07-11 15:30:00,115.93,116.06,115.93,115.98,12875.0,106.3624,106.4817,106.3624,106.4083,12875.0
2022-07-11 15:40:00,115.98,116.11,115.88,116.02,22434.0,106.4083,106.5275,106.3165,106.445,22434.0
2022-07-11 15:50:00,116.0,116.26,115.88,116.24,81558.0,106.4266,106.6652,106.3165,106.6468,81558.0
2022-07-12 09:30:00,116.4,117.24,116.19,116.96,43988.0,106.7936,107.5643,106.6009,107.3074,43988.0
2022-07-12 09:40:00,116.99,117.42,116.77,117.23,12675.0,107.3349,107.7294,107.1331,107.5551,12675.0
2022-07-12 09:50:00,117.2,117.29,116.8,116.81,11735.0,107.5276,107.6102,107.1606,107.1698,11735.0
2022-07-12 10:00:00,116.77,116.78,116.1,116.1,16660.0,107.1331,107.1422,106.5184,106.5184,16660.0
2022-07-12 10:10:00,116.09,116.46,115.85,116.03,15352.0,106.5092,106.8487,106.289,106.4541,15352.0
2022-07-12 10:20:00,115.97,115.98,115.6,115.6,20240.0,106.3991,106.4083,106.0596,106.0596,20240.0
2022-07-12 10:30:00,115.63,115.97,115.63,115.95,14117.0,106.0872,106.3991,106.0872,106.3807,14117.0
2022-07-12 10:40:00,115.97,116.1,115.84,116.08,20654.0,106.3991,106.5184,106.2798,106.5,20654.0
2022-07-12 10:50:00,116.09,116.26,116.03,116.17,11978.0,106.5092,106.6652,106.4541,106.5826,11978.0
2022-07-12 11:00:00,116.17,116.24,115.9,116.01,14103.0,106.5826,106.6468,106.3349,106.4358,14103.0
2022-07-12 11:10:00,116.05,116.31,115.94,116.01,13963.0,106.4725,106.711,106.3716,106.4358,13963.0
2022-07-12 11:20:00,116.0,116.07,115.89,115.95,15552.0,106.4266,106.4908,106.3257,106.3807,15552.0
2022-07-12 11:30:00,115.97,116.02,115.64,115.68,12006.0,106.3991,106.445,106.0963,106.133,12006.0
2022-07-12 11:40:00,115.63,115.69,115.47,115.53,14226.0,106.0872,106.1422,105.9404,105.9954,14226.0
2022-07-12 11:50:00,115.51,115.66,115.4,115.66,22190.0,105.9771,106.1147,105.8761,106.1147,22190.0
2022-07-12 12:00:00,115.68,115.68,115.44,115.47,11499.0,106.133,106.133,105.9128,105.9404,11499.0
2022-07-12 12:10:00,115.48,115.92,115.47,115.84,11008.0,105.9495,106.3532,105.9404,106.2798,11008.0
2022-07-12 12:20:00,115.86,115.92,115.79,115.88,7952.0,106.2982,106.3532,106.234,106.3165,7952.0
2022-07-12 12:30:00,115.9,116.13,115.88,116.11,5933.0,106.3349,106.5459,106.3165,106.5275,5933.0
2022-07-12 12:40:00,116.12,116.12,115.96,116.03,7422.0,106.5367,106.5367,106.3899,106.4541,7422.0
2022-07-12 12:50:00,116.01,116.25,115.93,116.25,5658.0,106.4358,106.656,106.3624,106.656,5658.0
2022-07-12 13:00:00,116.23,116.41,116.0,116.02,6527.0,106.6376,106.8028,106.4266,106.445,6527.0
2022-07-12 13:10:00,116.0,116.07,115.92,115.96,8347.0,106.4266,106.4908,106.3532,106.3899,8347.0
2022-07-12 13:20:00,115.9,116.02,115.9,116.02,4765.0,106.3349,106.445,106.3349,106.445,4765.0
2022-07-12 13:30:00,116.04,116.12,116.03,116.06,5150.0,106.4633,106.5367,106.4541,106.4817,5150.0
2022-07-12 13:40:00,116.03,116.11,115.98,116.02,6101.0,106.4541,106.5275,106.4083,106.445,6101.0
2022-07-12 13:50:00,116.05,116.21,116.05,116.17,4092.0,106.4725,106.6193,106.4725,106.5826,4092.0
2022-07-12 14:00:00,116.15,116.17,116.0,116.01,3517.0,106.5642,106.5826,106.4266,106.4358,3517.0
2022-07-12 14:10:00,116.02,116.06,115.91,115.92,4611.0,106.445,106.4817,106.344,106.3532,4611.0
2022-07-12 14:20:00,115.91,115.95,115.85,115.91,5586.0,106.344,106.3807,106.289,106.344,5586.0
2022-07-12 14:30:00,115.94,115.95,115.7,115.79,8126.0,106.3716,106.3807,106.1514,106.234,8126.0
2022-07-12 14:40:00,115.77,115.93,115.75,115.93,6145.0,106.2156,106.3624,106.1973,106.3624,6145.0
2022-07-12 14:50:00,115.92,115.92,115.54,115.54,20527.0,106.3532,106.3532,106.0046,106.0046,20527.0
2022-07-12 15:00:00,115.52,115.52,114.84,114.84,15219.0,105.9862,105.9862,105.3624,105.3624,15219.0
2022-07-12 15:10:00,114.82,114.9,114.7,114.89,17269.0,105.344,105.4174,105.2339,105.4082,17269.0
2022-07-12 15:20:00,114.9,114.95,114.6,114.62,16406.0,105.4174,105.4633,105.1422,105.1605,16406.0
2022-07-12 15:30:00,114.6,114.79,114.3,114.43,32881.0,105.1422,105.3165,104.8669,104.9862,32881.0
2022-07-12 15:40:00,114.47,114.76,114.36,114.68,28605.0,105.0229,105.289,104.922,105.2156,28605.0
2022-07-12 15:50:00,114.68,115.0,114.65,114.86,120361.0,105.2156,105.5091,105.188,105.3807,120361.0
2022-07-13 09:30:00,112.35,113.28,112.32,113.28,47935.0,103.0779,103.9311,103.0503,103.9311,47935.0
2022-07-13 09:40:00,113.28,113.28,112.2,112.89,21023.0,103.9311,103.9311,102.9402,103.5733,21023.0
2022-07-13 09:50:00,112.88,113.4,112.75,113.25,15049.0,103.5641,104.0412,103.4448,103.9036,15049.0
2022-07-13 10:00:00,113.2,113.45,112.69,112.87,33275.0,103.8577,104.0871,103.3898,103.5549,33275.0
2022-07-13 10:10:00,112.84,113.22,112.77,112.83,22830.0,103.5274,103.8761,103.4632,103.5182,22830.0
2022-07-13 10:20:00,112.81,112.97,112.59,112.97,8789.0,103.4999,103.6467,103.298,103.6467,8789.0
2022-07-13 10:30:00,112.92,113.37,112.88,113.37,14772.0,103.6008,104.0137,103.5641,104.0137,14772.0
2022-07-13 10:40:00,113.46,114.11,113.39,113.89,21962.0,104.0962,104.6926,104.032,104.4908,21962.0
2022-07-13 10:50:00,113.9,114.01,113.65,113.67,16270.0,104.4999,104.6009,104.2706,104.2889,16270.0
2022-07-13 11:00:00,113.76,114.08,113.69,113.83,10132.0,104.3715,104.6651,104.3073,104.4357,10132.0
2022-07-13 11:10:00,113.94,114.07,113.84,113.86,7233.0,104.5366,104.6559,104.4449,104.4632,7233.0
2022-07-13 11:20:00,114.0,114.0,113.46,113.56,52092.0,104.5917,104.5917,104.0962,104.188,52092.0
2022-07-13 11:30:00,113.68,113.95,113.68,113.9,13635.0,104.2981,104.5458,104.2981,104.4999,13635.0
2022-07-13 11:40:00,113.94,113.97,113.54,113.75,15605.0,104.5366,104.5642,104.1696,104.3623,15605.0
2022-07-13 11:50:00,113.77,113.93,113.49,113.59,34310.0,104.3807,104.5275,104.1238,104.2155,34310.0
2022-07-13 12:00:00,113.63,113.81,113.59,113.74,7978.0,104.2522,104.4174,104.2155,104.3531,7978.0
2022-07-13 12:10:00,113.74,113.76,113.57,113.7,7894.0,104.3531,104.3715,104.1972,104.3164,7894.0
2022-07-13 12:20:00,113.7,113.93,113.66,113.93,7525.0,104.3164,104.5275,104.2797,104.5275,7525.0
2022-07-13 12:30:00,113.9,114.04,113.81,113.97,8856.0,104.4999,104.6284,104.4174,104.5642,8856.0
2022-07-13 12:40:00,113.95,114.07,113.83,113.91,21230.0,104.5458,104.6559,104.4357,104.5091,21230.0
2022-07-13 12:50:00,113.84,114.18,113.81,114.18,12174.0,104.4449,104.7568,104.4174,104.7568,12174.0
2022-07-13 13:00:00,114.17,114.49,114.03,114.25,14516.0,104.7476,105.0412,104.6192,104.821,14516.0
2022-07-13 13:10:00,114.23,114.34,113.77,113.87,12917.0,104.8027,104.9036,104.3807,104.4724,12917.0
2022-07-13 13:20:00,113.87,114.02,113.79,114.0,8819.0,104.4724,104.61,104.399,104.5917,8819.0
2022-07-13 13:30:00,114.0,114.01,113.83,113.85,10827.0,104.5917,104.6009,104.4357,104.4541,10827.0
2022-07-13 13:40:00,113.86,114.11,113.86,114.01,11716.0,104.4632,104.6926,104.4632,104.6009,11716.0
2022-07-13 13:50:00,114.05,114.07,113.82,113.92,8345.0,104.6376,104.6559,104.4265,104.5183,8345.0
2022-07-13 14:00:00,113.88,113.88,113.19,113.42,12939.0,104.4816,104.4816,103.8485,104.0595,12939.0
2022-07-13 14:10:00,113.45,113.58,113.37,113.57,11333.0,104.0871,104.2063,104.0137,104.1972,11333.0
2022-07-13 14:20:00,113.53,113.81,113.46,113.81,10072.0,104.1605,104.4174,104.0962,104.4174,10072.0
2022-07-13 14:30:00,113.87,114.0,113.78,114.0,7516.0,104.4724,104.5917,104.3898,104.5917,7516.0
2022-07-13 14:40:00,113.97,113.99,113.81,113.81,8318.0,104.5642,104.5825,104.4174,104.4174,8318.0
2022-07-13 14:50:00,113.84,114.03,113.61,114.03,10763.0,104.4449,104.6192,104.2339,104.6192,10763.0
2022-07-13 15:00:00,114.0,114.0,113.56,113.63,16487.0,104.5917,104.5917,104.188,104.2522,16487.0
2022-07-13 15:10:00,113.61,113.86,113.61,113.81,12736.0,104.2339,104.4632,104.2339,104.4174,12736.0
2022-07-13 15:20:00,113.83,113.88,113.68,113.72,16618.0,104.4357,104.4816,104.2981,104.3348,16618.0
2022-07-13 15:30:00,113.73,113.84,113.57,113.82,19172.0,104.344,104.4449,104.1972,104.4265,19172.0
2022-07-13 15:40:00,113.83,113.83,113.61,113.71,25809.0,104.4357,104.4357,104.2339,104.3256,25809.0
2022-07-13 15:50:00,113.7,113.7,113.28,113.34,125791.0,104.3164,104.3164,103.9311,103.9861,125791.0
2022-07-14 09:30:00,112.24,112.31,111.35,111.41,41102.0,102.9769,103.0412,102.1604,102.2154,41102.0
2022-07-14 09:40:00,111.38,111.61,111.16,111.59,19228.0,102.1879,102.3989,101.9861,102.3806,19228.0
2022-07-14 09:50:00,111.63,111.98,111.47,111.47,17975.0,102.4173,102.7384,102.2705,102.2705,17975.0
2022-07-14 10:00:00,111.48,111.71,111.31,111.67,12784.0,102.2797,102.4907,102.1237,102.454,12784.0
2022-07-14 10:10:00,111.68,111.79,111.42,111.47,13370.0,102.4631,102.5641,102.2246,102.2705,13370.0
2022-07-14 10:20:00,111.47,111.81,111.46,111.57,8280.0,102.2705,102.5824,102.2613,102.3622,8280.0
2022-07-14 10:30:00,111.61,111.82,111.42,111.6,9922.0,102.3989,102.5916,102.2246,102.3897,9922.0
2022-07-14 10:40:00,111.65,111.86,111.57,111.75,9999.0,102.4356,102.6283,102.3622,102.5274,9999.0
2022-07-14 10:50:00,111.79,111.97,111.67,111.72,15973.0,102.5641,102.7292,102.454,102.4998,15973.0
2022-07-14 11:00:00,111.76,112.05,111.76,112.03,11873.0,102.5365,102.8026,102.5365,102.7843,11873.0
2022-07-14 11:10:00,112.09,112.3,112.05,112.29,12022.0,102.8393,103.032,102.8026,103.0228,12022.0
2022-07-14 11:20:00,112.24,112.44,112.18,112.41,23190.0,102.9769,103.1604,102.9219,103.1329,23190.0
2022-07-14 11:30:00,112.44,112.47,112.13,112.17,25439.0,103.1604,103.1879,102.876,102.9127,25439.0
2022-07-14 11:40:00,112.18,112.75,112.18,112.57,14756.0,102.9219,103.4448,102.9219,103.2797,14756.0
2022-07-14 11:50:00,112.55,112.63,112.41,112.52,12822.0,103.2613,103.3347,103.1329,103.2338,12822.0
2022-07-14 12:00:00,112.54,112.57,112.23,112.29,13232.0,103.2522,103.2797,102.9678,103.0228,13232.0
2022-07-14 12:10:00,112.29,112.5,112.23,112.47,24975.0,103.0228,103.2155,102.9678,103.1879,24975.0
2022-07-14 12:20:00,112.45,112.55,112.05,112.05,12561.0,103.1696,103.2613,102.8026,102.8026,12561.0
2022-07-14 12:30:00,112.07,112.16,111.95,112.01,13135.0,102.821,102.9035,102.7109,102.7659,13135.0
2022-07-14 12:40:00,112.02,112.02,111.83,111.86,9152.0,102.7751,102.7751,102.6008,102.6283,9152.0
2022-07-14 12:50:00,111.81,112.2,111.81,112.19,7200.0,102.5824,102.9402,102.5824,102.9311,7200.0
2022-07-14 13:00:00,112.2,112.36,112.14,112.36,7827.0,102.9402,103.087,102.8852,103.087,7827.0
2022-07-14 13:10:00,112.25,112.64,112.23,112.53,8923.0,102.9861,103.3439,102.9678,103.243,8923.0
2022-07-14 13:20:00,112.61,112.68,112.48,112.59,5534.0,103.3164,103.3806,103.1971,103.298,5534.0
2022-07-14 13:30:00,112.55,112.55,112.29,112.47,5402.0,103.2613,103.2613,103.0228,103.1879,5402.0
2022-07-14 13:40:00,112.48,112.58,112.45,112.54,4855.0,103.1971,103.2889,103.1696,103.2522,4855.0
2022-07-14 13:50:00,112.55,112.82,112.49,112.75,7252.0,103.2613,103.5091,103.2063,103.4448,7252.0
2022-07-14 14:00:00,112.76,113.12,112.72,113.07,10660.0,103.454,103.7843,103.4173,103.7384,10660.0
2022-07-14 14:10:00,113.05,113.42,112.87,113.39,12937.0,103.7201,104.0595,103.5549,104.032,12937.0
2022-07-14 14:20:00,113.39,113.6,113.39,113.51,16674.0,104.032,104.2247,104.032,104.1421,16674.0
2022-07-14 14:30:00,113.53,113.6,113.43,113.58,7912.0,104.1605,104.2247,104.0687,104.2063,7912.0
2022-07-14 14:40:00,113.55,113.59,113.28,113.36,14012.0,104.1788,104.2155,103.9311,104.0045,14012.0
2022-07-14 14:50:00,113.38,113.59,113.29,113.54,12134.0,104.0228,104.2155,103.9403,104.1696,12134.0
2022-07-14 15:00:00,113.57,113.62,113.23,113.29,9017.0,104.1972,104.243,103.8852,103.9403,9017.0
2022-07-14 15:10:00,113.3,113.42,113.18,113.3,19866.0,103.9494,104.0595,103.8394,103.9494,19866.0
2022-07-14 15:20:00,113.3,113.46,113.23,113.41,19006.0,103.9494,104.0962,103.8852,104.0504,19006.0
2022-07-14 15:30:00,113.42,113.43,112.99,113.1,20267.0,104.0595,104.0687,103.665,103.766,20267.0
2022-07-14 15:40:00,113.07,113.21,112.98,113.05,21170.0,103.7384,103.8669,103.6559,103.7201,21170.0
2022-07-14 15:50:00,113.0,113.24,113.0,113.14,84367.0,103.6742,103.8944,103.6742,103.8027,84367.0
2022-07-15 09:30:00,114.66,115.24,114.07,114.37,103843.0,105.1972,105.7293,104.6559,104.9311,103843.0
2022-07-15 09:40:00,114.32,114.64,114.25,114.37,13622.0,104.8853,105.1789,104.821,104.9311,13622.0
2022-07-15 09:50:00,114.36,114.61,114.06,114.23,17397.0,104.922,105.1513,104.6467,104.8027,17397.0
2022-07-15 10:00:00,114.26,115.03,114.26,114.47,22027.0,104.8302,105.5367,104.8302,105.0229,22027.0
2022-07-15 10:10:00,114.51,114.55,114.2,114.49,11891.0,105.0596,105.0963,104.7752,105.0412,11891.0
2022-07-15 10:20:00,114.56,114.83,114.21,114.79,18664.0,105.1055,105.3532,104.7843,105.3165,18664.0
2022-07-15 10:30:00,114.84,114.84,114.56,114.56,15279.0,105.3624,105.3624,105.1055,105.1055,15279.0
2022-07-15 10:40:00,114.59,114.74,114.46,114.54,11344.0,105.133,105.2706,105.0137,105.0871,11344.0
2022-07-15 10:50:00,114.56,114.77,114.53,114.72,12280.0,105.1055,105.2981,105.0779,105.2523,12280.0
2022-07-15 11:00:00,114.7,115.04,114.66,115.01,8390.0,105.2339,105.5458,105.1972,105.5183,8390.0
2022-07-15 11:10:00,115.0,115.0,114.81,114.88,13601.0,105.5091,105.5091,105.3348,105.3991,13601.0
2022-07-15 11:20:00,114.9,114.96,114.7,114.72,31212.0,105.4174,105.4724,105.2339,105.2523,31212.0
2022-07-15 11:30:00,114.75,114.76,114.51,114.7,12230.0,105.2798,105.289,105.0596,105.2339,12230.0
2022-07-15 11:40:00,114.68,114.85,114.67,114.83,9156.0,105.2156,105.3715,105.2064,105.3532,9156.0
2022-07-15 11:50:00,114.76,114.83,114.59,114.65,11211.0,105.289,105.3532,105.133,105.188,11211.0
2022-07-15 12:00:00,114.59,114.8,114.56,114.6,11438.0,105.133,105.3257,105.1055,105.1422,11438.0
2022-07-15 12:10:00,114.58,114.66,114.45,114.66,7736.0,105.1238,105.1972,105.0045,105.1972,7736.0
2022-07-15 12:20:00,114.64,114.72,114.57,114.66,8024.0,105.1789,105.2523,105.1146,105.1972,8024.0
2022-07-15 12:30:00,114.68,114.69,114.51,114.63,7040.0,105.2156,105.2247,105.0596,105.1697,7040.0
2022-07-15 12:40:00,114.59,114.7,114.51,114.69,8695.0,105.133,105.2339,105.0596,105.2247,8695.0
2022-07-15 12:50:00,114.68,114.68,114.52,114.58,7564.0,105.2156,105.2156,105.0688,105.1238,7564.0
2022-07-15 13:00:00,114.58,114.73,114.54,114.71,8164.0,105.1238,105.2614,105.0871,105.2431,8164.0
2022-07-15 13:10:00,114.71,114.77,114.67,114.68,7851.0,105.2431,105.2981,105.2064,105.2156,7851.0
2022-07-15 13:20:00,114.69,114.82,114.61,114.82,7753.0,105.2247,105.344,105.1513,105.344,7753.0
2022-07-15 13:30:00,114.83,114.87,114.77,114.86,6732.0,105.3532,105.3899,105.2981,105.3807,6732.0
2022-07-15 13:40:00,114.86,114.91,114.81,114.89,7429.0,105.3807,105.4266,105.3348,105.4082,7429.0
2022-07-15 13:50:00,114.87,114.87,114.7,114.78,7397.0,105.3899,105.3899,105.2339,105.3073,7397.0
2022-07-15 14:00:00,114.77,114.79,114.62,114.7,7953.0,105.2981,105.3165,105.1605,105.2339,7953.0
2022-07-15 14:10:00,114.68,114.78,114.68,114.74,6398.0,105.2156,105.3073,105.2156,105.2706,6398.0
2022-07-15 14:20:00,114.73,114.74,114.46,114.58,12196.0,105.2614,105.2706,105.0137,105.1238,12196.0
2022-07-15 14:30:00,114.59,114.6,114.44,114.51,5945.0,105.133,105.1422,104.9954,105.0596,5945.0
2022-07-15 14:40:00,114.48,114.58,114.48,114.57,9787.0,105.0321,105.1238,105.0321,105.1146,9787.0
2022-07-15 14:50:00,114.58,114.58,114.44,114.45,21108.0,105.1238,105.1238,104.9954,105.0045,21108.0
2022-07-15 15:00:00,114.44,114.65,114.3,114.65,13238.0,104.9954,105.188,104.8669,105.188,13238.0
2022-07-15 15:10:00,114.62,114.68,114.56,114.58,8665.0,105.1605,105.2156,105.1055,105.1238,8665.0
2022-07-15 15:20:00,114.57,114.61,114.43,114.5,11523.0,105.1146,105.1513,104.9862,105.0504,11523.0
2022-07-15 15:30:00,114.49,114.49,114.27,114.35,22344.0,105.0412,105.0412,104.8394,104.9128,22344.0
2022-07-15 15:40:00,114.33,114.6,114.3,114.52,18969.0,104.8944,105.1422,104.8669,105.0688,18969.0
2022-07-15 15:50:00,114.55,115.05,114.44,114.99,166784.0,105.0963,105.555,104.9954,105.5,166784.0
2022-07-18 09:30:00,115.76,115.84,115.23,115.66,34273.0,106.2064,106.2798,105.7202,106.1147,34273.0
2022-07-18 09:40:00,115.56,116.12,115.49,116.12,9224.0,106.0229,106.5367,105.9587,106.5367,9224.0
2022-07-18 09:50:00,116.24,116.49,116.16,116.16,23909.0,106.6468,106.8762,106.5734,106.5734,23909.0
2022-07-18 10:00:00,116.2,116.6,116.2,116.45,19386.0,106.6101,106.9771,106.6101,106.8395,19386.0
2022-07-18 10:10:00,116.5,116.76,116.24,116.74,14654.0,106.8854,107.1239,106.6468,107.1055,14654.0
2022-07-18 10:20:00,116.74,116.8,116.33,116.36,11500.0,107.1055,107.1606,106.7294,106.7569,11500.0
2022-07-18 10:30:00,116.34,116.44,116.05,116.15,14587.0,106.7386,106.8303,106.4725,106.5642,14587.0
2022-07-18 10:40:00,116.13,116.22,115.94,116.0,13590.0,106.5459,106.6285,106.3716,106.4266,13590.0
2022-07-18 10:50:00,116.0,116.15,115.9,116.15,12605.0,106.4266,106.5642,106.3349,106.5642,12605.0
2022-07-18 11:00:00,116.14,116.17,115.83,115.98,30336.0,106.5551,106.5826,106.2706,106.4083,30336.0
2022-07-18 11:10:00,115.99,116.07,115.88,115.94,14262.0,106.4174,106.4908,106.3165,106.3716,14262.0
2022-07-18 11:20:00,115.92,116.0,115.74,115.78,17821.0,106.3532,106.4266,106.1881,106.2248,17821.0
2022-07-18 11:30:00,115.81,116.08,115.73,116.04,10781.0,106.2523,106.5,106.1789,106.4633,10781.0
2022-07-18 11:40:00,116.06,116.26,116.05,116.23,8267.0,106.4817,106.6652,106.4725,106.6376,8267.0
2022-07-18 11:50:00,116.26,116.36,116.22,116.27,10311.0,106.6652,106.7569,106.6285,106.6743,10311.0
2022-07-18 12:00:00,116.27,116.37,116.19,116.27,7844.0,106.6743,106.7661,106.6009,106.6743,7844.0
2022-07-18 12:10:00,116.2,116.28,116.11,116.14,5089.0,106.6101,106.6835,106.5275,106.5551,5089.0
2022-07-18 12:20:00,116.14,116.24,116.08,116.11,3838.0,106.5551,106.6468,106.5,106.5275,3838.0
2022-07-18 12:30:00,116.15,116.2,116.12,116.15,3017.0,106.5642,106.6101,106.5367,106.5642,3017.0
2022-07-18 12:40:00,116.14,116.17,116.0,116.03,4598.0,106.5551,106.5826,106.4266,106.4541,4598.0
2022-07-18 12:50:00,116.08,116.13,115.91,115.97,4994.0,106.5,106.5459,106.344,106.3991,4994.0
2022-07-18 13:00:00,115.96,116.17,115.93,116.17,9044.0,106.3899,106.5826,106.3624,106.5826,9044.0
2022-07-18 13:10:00,116.14,116.14,115.99,116.0,6288.0,106.5551,106.5551,106.4174,106.4266,6288.0
2022-07-18 13:20:00,116.04,116.25,116.0,116.24,9917.0,106.4633,106.656,106.4266,106.6468,9917.0
2022-07-18 13:30:00,116.26,116.26,115.97,116.0,8198.0,106.6652,106.6652,106.3991,106.4266,8198.0
2022-07-18 13:40:00,115.98,116.01,115.86,115.87,5289.0,106.4083,106.4358,106.2982,106.3073,5289.0
2022-07-18 13:50:00,115.87,115.91,115.48,115.48,7903.0,106.3073,106.344,105.9495,105.9495,7903.0
2022-07-18 14:00:00,115.48,115.55,115.35,115.42,8500.0,105.9495,106.0138,105.8303,105.8945,8500.0
2022-07-18 14:10:00,115.42,115.51,115.37,115.43,5788.0,105.8945,105.9771,105.8486,105.9037,5788.0
2022-07-18 14:20:00,115.43,115.48,115.13,115.2,6315.0,105.9037,105.9495,105.6284,105.6926,6315.0
2022-07-18 14:30:00,115.16,115.34,115.12,115.32,6085.0,105.6559,105.8211,105.6192,105.8027,6085.0
2022-07-18 14:40:00,115.27,115.27,115.04,115.1,7454.0,105.7569,105.7569,105.5458,105.6009,7454.0
2022-07-18 14:50:00,115.08,115.08,114.81,114.83,11666.0,105.5825,105.5825,105.3348,105.3532,11666.0
2022-07-18 15:00:00,114.84,114.98,114.81,114.93,10001.0,105.3624,105.4908,105.3348,105.4449,10001.0
2022-07-18 15:10:00,114.92,114.96,114.74,114.95,6530.0,105.4358,105.4724,105.2706,105.4633,6530.0
2022-07-18 15:20:00,114.93,114.96,114.68,114.69,10105.0,105.4449,105.4724,105.2156,105.2247,10105.0
2022-07-18 15:30:00,114.68,114.69,114.32,114.33,17332.0,105.2156,105.2247,104.8853,104.8944,17332.0
2022-07-18 15:40:00,114.33,114.43,114.07,114.11,24335.0,104.8944,104.9862,104.6559,104.6926,24335.0
2022-07-18 15:50:00,114.07,114.73,114.01,114.59,104814.0,104.6559,105.2614,104.6009,105.133,104814.0
2022-07-19 09:30:00,116.18,116.28,115.67,116.08,24834.0,106.5918,106.6835,106.1239,106.5,24834.0
2022-07-19 09:40:00,116.17,116.87,116.17,116.65,17251.0,106.5826,107.2248,106.5826,107.023,17251.0
2022-07-19 09:50:00,116.62,116.95,116.51,116.86,14686.0,106.9955,107.2982,106.8945,107.2156,14686.0
2022-07-19 10:00:00,116.91,117.1,116.82,117.02,12635.0,107.2615,107.4358,107.1789,107.3624,12635.0
2022-07-19 10:10:00,117.07,117.4,117.03,117.07,12400.0,107.4083,107.7111,107.3716,107.4083,12400.0
2022-07-19 10:20:00,117.1,117.48,117.1,117.38,9149.0,107.4358,107.7845,107.4358,107.6927,9149.0
2022-07-19 10:30:00,117.39,117.59,117.33,117.54,9655.0,107.7019,107.8854,107.6469,107.8395,9655.0
2022-07-19 10:40:00,117.54,117.89,117.49,117.88,8685.0,107.8395,108.1606,107.7937,108.1515,8685.0
2022-07-19 10:50:00,117.89,118.01,117.74,117.87,18677.0,108.1606,108.2707,108.023,108.1423,18677.0
2022-07-19 11:00:00,117.89,118.07,117.84,118.07,19957.0,108.1606,108.3258,108.1148,108.3258,19957.0
2022-07-19 11:10:00,118.17,118.2,117.89,117.89,17310.0,108.4175,108.4451,108.1606,108.1606,17310.0
2022-07-19 11:20:00,117.93,118.01,117.77,117.83,18715.0,108.1973,108.2707,108.0505,108.1056,18715.0
2022-07-19 11:30:00,117.84,118.05,117.83,117.9,14334.0,108.1148,108.3074,108.1056,108.1698,14334.0
2022-07-19 11:40:00,117.88,118.04,117.85,117.97,10178.0,108.1515,108.2983,108.1239,108.234,10178.0
2022-07-19 11:50:00,117.98,118.12,117.95,117.97,9426.0,108.2432,108.3717,108.2157,108.234,9426.0
2022-07-19 12:00:00,117.98,117.99,117.64,117.71,10135.0,108.2432,108.2524,107.9313,107.9955,10135.0
2022-07-19 12:10:00,117.73,117.88,117.73,117.84,9438.0,108.0138,108.1515,108.0138,108.1148,9438.0
2022-07-19 12:20:00,117.84,118.05,117.83,117.96,9336.0,108.1148,108.3074,108.1056,108.2249,9336.0
2022-07-19 12:30:00,117.98,118.1,117.95,118.04,10816.0,108.2432,108.3533,108.2157,108.2983,10816.0
2022-07-19 12:40:00,118.09,118.13,118.04,118.07,8665.0,108.3441,108.3808,108.2983,108.3258,8665.0
2022-07-19 12:50:00,118.07,118.34,118.03,118.33,9484.0,108.3258,108.5735,108.2891,108.5643,9484.0
2022-07-19 13:00:00,118.31,118.31,118.13,118.18,8066.0,108.546,108.546,108.3808,108.4267,8066.0
2022-07-19 13:10:00,118.24,118.39,118.17,118.37,22076.0,108.4818,108.6194,108.4175,108.601,22076.0
2022-07-19 13:20:00,118.37,118.52,118.37,118.51,10709.0,108.601,108.7386,108.601,108.7295,10709.0
2022-07-19 13:30:00,118.54,118.63,118.48,118.63,9634.0,108.757,108.8396,108.7019,108.8396,9634.0
2022-07-19 13:40:00,118.6,118.78,118.58,118.68,8987.0,108.812,108.9772,108.7937,108.8854,8987.0
2022-07-19 13:50:00,118.71,118.77,118.44,118.7,16478.0,108.913,108.968,108.6652,108.9038,16478.0
2022-07-19 14:00:00,118.74,119.03,118.69,119.03,9207.0,108.9405,109.2066,108.8946,109.2066,9207.0
2022-07-19 14:10:00,119.0,119.07,118.88,119.01,15458.0,109.179,109.2433,109.0689,109.1882,15458.0
2022-07-19 14:20:00,119.03,119.03,118.78,118.87,17813.0,109.2066,109.2066,108.9772,109.0598,17813.0
2022-07-19 14:30:00,118.92,119.0,118.89,118.9,11111.0,109.1056,109.179,109.0781,109.0873,11111.0
2022-07-19 14:40:00,118.9,118.97,118.82,118.92,11644.0,109.0873,109.1515,109.0139,109.1056,11644.0
2022-07-19 14:50:00,118.92,119.17,118.85,119.11,10350.0,109.1056,109.335,109.0414,109.28,10350.0
2022-07-19 15:00:00,119.13,119.31,119.01,119.28,14552.0,109.2983,109.4634,109.1882,109.4359,14552.0
2022-07-19 15:10:00,119.27,119.3,119.09,119.29,17963.0,109.4267,109.4543,109.2616,109.4451,17963.0
2022-07-19 15:20:00,119.31,119.34,119.13,119.25,20257.0,109.4634,109.491,109.2983,109.4084,20257.0
2022-07-19 15:30:00,119.24,119.29,119.02,119.22,27423.0,109.3992,109.4451,109.1974,109.3809,27423.0
2022-07-19 15:40:00,119.22,119.5,119.2,119.41,42759.0,109.3809,109.6378,109.3625,109.5552,42759.0
2022-07-19 15:50:00,119.39,119.43,119.1,119.15,184460.0,109.5368,109.5735,109.2708,109.3167,184460.0
2022-07-20 09:30:00,119.18,119.61,119.04,119.55,40040.0,109.3442,109.7387,109.2157,109.6836,40040.0
2022-07-20 09:40:00,119.43,119.77,118.93,119.07,30697.0,109.5735,109.8855,109.1148,109.2433,30697.0
2022-07-20 09:50:00,119.09,119.65,118.88,119.44,26955.0,109.2616,109.7754,109.0689,109.5827,26955.0
2022-07-20 10:00:00,119.41,119.79,119.4,119.61,33334.0,109.5552,109.9038,109.546,109.7387,33334.0
2022-07-20 10:10:00,119.62,119.78,119.4,119.48,30045.0,109.7479,109.8947,109.546,109.6194,30045.0
2022-07-20 10:20:00,119.36,120.0,119.36,119.92,28762.0,109.5093,110.0965,109.5093,110.0231,28762.0
2022-07-20 10:30:00,119.93,120.24,119.88,120.1,33186.0,110.0323,110.3167,109.9864,110.1882,33186.0
2022-07-20 10:40:00,120.13,120.61,120.04,120.6,57099.0,110.2158,110.6562,110.1332,110.647,57099.0
2022-07-20 10:50:00,120.6,120.75,120.37,120.75,70540.0,110.647,110.7846,110.436,110.7846,70540.0
2022-07-20 11:00:00,120.72,120.78,120.56,120.66,27986.0,110.7571,110.8121,110.6103,110.702,27986.0
2022-07-20 11:10:00,120.68,120.95,120.57,120.86,47968.0,110.7204,110.9681,110.6195,110.8855,47968.0
2022-07-20 11:20:00,120.85,120.85,120.35,120.58,33470.0,110.8764,110.8764,110.4176,110.6286,33470.0
2022-07-20 11:30:00,120.56,120.8,120.45,120.57,39695.0,110.6103,110.8305,110.5094,110.6195,39695.0
2022-07-20 11:40:00,120.6,120.94,120.6,120.75,33310.0,110.647,110.9589,110.647,110.7846,33310.0
2022-07-20 11:50:00,120.76,121.08,120.73,121.0,14064.0,110.7938,111.0874,110.7663,111.014,14064.0
2022-07-20 12:00:00,120.94,121.07,120.9,120.98,15202.0,110.9589,111.0782,110.9222,110.9956,15202.0
2022-07-20 12:10:00,120.99,121.01,120.58,120.67,45556.0,111.0048,111.0231,110.6286,110.7112,45556.0
2022-07-20 12:20:00,120.68,120.7,120.52,120.66,21846.0,110.7204,110.7387,110.5736,110.702,21846.0
2022-07-20 12:30:00,120.59,120.84,120.57,120.72,19475.0,110.6378,110.8672,110.6195,110.7571,19475.0
2022-07-20 12:40:00,120.78,120.9,120.07,120.26,42316.0,110.8121,110.9222,110.1607,110.335,42316.0
2022-07-20 12:50:00,120.23,120.59,120.22,120.55,26895.0,110.3075,110.6378,110.2983,110.6011,26895.0
2022-07-20 13:00:00,120.51,120.63,119.87,120.02,24573.0,110.5644,110.6745,109.9772,110.1149,24573.0
2022-07-20 13:10:00,120.0,120.02,119.63,119.94,31665.0,110.0965,110.1149,109.757,110.0415,31665.0
2022-07-20 13:20:00,119.96,120.0,119.76,120.0,14270.0,110.0598,110.0965,109.8763,110.0965,14270.0
2022-07-20 13:30:00,120.0,120.24,119.89,119.92,43436.0,110.0965,110.3167,109.9956,110.0231,43436.0
2022-07-20 13:40:00,119.95,119.99,119.48,119.48,10834.0,110.0506,110.0873,109.6194,109.6194,10834.0
2022-07-20 13:50:00,119.56,119.56,119.14,119.27,11907.0,109.6928,109.6928,109.3075,109.4267,11907.0
2022-07-20 14:00:00,119.29,119.63,119.29,119.62,14226.0,109.4451,109.757,109.4451,109.7479,14226.0
2022-07-20 14:10:00,119.65,119.66,119.43,119.64,21074.0,109.7754,109.7846,109.5735,109.7662,21074.0
2022-07-20 14:20:00,119.66,119.88,119.58,119.85,8223.0,109.7846,109.9864,109.7112,109.9589,8223.0
2022-07-20 14:30:00,119.83,119.84,119.71,119.84,10750.0,109.9405,109.9497,109.8304,109.9497,10750.0
2022-07-20 14:40:00,119.83,119.98,119.83,119.95,11082.0,109.9405,110.0782,109.9405,110.0506,11082.0
2022-07-20 14:50:00,119.93,119.94,119.63,119.82,8955.0,110.0323,110.0415,109.757,109.9314,8955.0
2022-07-20 15:00:00,119.81,120.17,119.79,120.02,12256.0,109.9222,110.2525,109.9038,110.1149,12256.0
2022-07-20 15:10:00,120.03,120.09,119.93,119.97,14046.0,110.124,110.1791,110.0323,110.069,14046.0
2022-07-20 15:20:00,120.0,120.12,119.86,120.12,19337.0,110.0965,110.2066,109.9681,110.2066,19337.0
2022-07-20 15:30:00,120.11,120.13,119.8,119.86,22642.0,110.1974,110.2158,109.913,109.9681,22642.0
2022-07-20 15:40:00,119.88,120.08,119.82,120.01,29499.0,109.9864,110.1699,109.9314,110.1057,29499.0
2022-07-20 15:50:00,119.97,120.31,119.74,120.31,228511.0,110.069,110.3809,109.858,110.3809,228511.0
2022-07-21 09:30:00,120.67,120.67,120.08,120.35,28294.0,110.7112,110.7112,110.1699,110.4176,28294.0
2022-07-21 09:40:00,120.32,120.34,119.89,120.24,11867.0,110.3901,110.4084,109.9956,110.3167,11867.0
2022-07-21 09:50:00,120.27,120.68,119.98,120.34,13869.0,110.3442,110.7204,110.0782,110.4084,13869.0
2022-07-21 10:00:00,120.39,120.71,119.98,120.11,17442.0,110.4543,110.7479,110.0782,110.1974,17442.0
2022-07-21 10:10:00,120.13,120.39,119.85,120.36,25013.0,110.2158,110.4543,109.9589,110.4268,25013.0
2022-07-21 10:20:00,120.38,120.39,119.78,120.04,9677.0,110.4451,110.4543,109.8947,110.1332,9677.0
2022-07-21 10:30:00,120.04,120.33,119.89,120.33,11999.0,110.1332,110.3993,109.9956,110.3993,11999.0
2022-07-21 10:40:00,120.3,120.46,120.2,120.35,10897.0,110.3717,110.5185,110.28,110.4176,10897.0
2022-07-21 10:50:00,120.41,120.56,120.27,120.56,8170.0,110.4727,110.6103,110.3442,110.6103,8170.0
2022-07-21 11:00:00,120.51,120.7,120.47,120.5,10863.0,110.5644,110.7387,110.5277,110.5552,10863.0
2022-07-21 11:10:00,120.49,120.5,120.27,120.34,4355.0,110.5461,110.5552,110.3442,110.4084,4355.0
2022-07-21 11:20:00,120.35,120.47,120.13,120.4,13007.0,110.4176,110.5277,110.2158,110.4635,13007.0
2022-07-21 11:30:00,120.43,120.68,120.31,120.57,11334.0,110.491,110.7204,110.3809,110.6195,11334.0
2022-07-21 11:40:00,120.6,120.8,120.59,120.6,7065.0,110.647,110.8305,110.6378,110.647,7065.0
2022-07-21 11:50:00,120.61,120.93,120.57,120.83,28105.0,110.6562,110.9498,110.6195,110.858,28105.0
2022-07-21 12:00:00,120.81,121.26,120.76,121.19,53794.0,110.8397,111.2525,110.7938,111.1883,53794.0
2022-07-21 12:10:00,121.21,121.33,121.01,121.32,17389.0,111.2066,111.3167,111.0231,111.3076,17389.0
2022-07-21 12:20:00,121.3,121.67,121.28,121.67,15708.0,111.2892,111.6287,111.2709,111.6287,15708.0
2022-07-21 12:30:00,121.61,121.68,121.52,121.61,10309.0,111.5736,111.6379,111.4911,111.5736,10309.0
2022-07-21 12:40:00,121.59,121.66,121.53,121.61,7331.0,111.5553,111.6195,111.5002,111.5736,7331.0
2022-07-21 12:50:00,121.61,121.71,121.56,121.58,7195.0,111.5736,111.6654,111.5278,111.5461,7195.0
2022-07-21 13:00:00,121.59,121.61,121.31,121.45,12287.0,111.5553,111.5736,111.2984,111.4268,12287.0
2022-07-21 13:10:00,121.43,121.43,121.24,121.37,16110.0,111.4085,111.4085,111.2342,111.3534,16110.0
2022-07-21 13:20:00,121.37,121.64,121.37,121.62,37797.0,111.3534,111.6012,111.3534,111.5828,37797.0
2022-07-21 13:30:00,121.63,121.63,121.2,121.61,69260.0,111.592,111.592,111.1975,111.5736,69260.0
2022-07-21 13:40:00,121.6,121.84,121.56,121.82,10970.0,111.5645,111.7846,111.5278,111.7663,10970.0
2022-07-21 13:50:00,121.81,121.83,121.59,121.83,12276.0,111.7571,111.7755,111.5553,111.7755,12276.0
2022-07-21 14:00:00,121.84,122.17,121.76,122.14,14414.0,111.7846,112.0874,111.7113,112.0599,14414.0
2022-07-21 14:10:00,122.17,122.29,122.11,122.19,11330.0,112.0874,112.1975,112.0324,112.1058,11330.0
2022-07-21 14:20:00,122.21,122.24,122.04,122.05,7248.0,112.1241,112.1516,111.9681,111.9773,7248.0
2022-07-21 14:30:00,122.05,122.05,121.67,121.87,23007.0,111.9773,111.9773,111.6287,111.8122,23007.0
2022-07-21 14:40:00,121.85,121.87,121.53,121.63,10376.0,111.7938,111.8122,111.5002,111.592,10376.0
2022-07-21 14:50:00,121.66,121.75,121.52,121.65,11911.0,111.6195,111.7021,111.4911,111.6103,11911.0
2022-07-21 15:00:00,121.68,122.09,121.67,122.07,14046.0,111.6379,112.014,111.6287,111.9957,14046.0
2022-07-21 15:10:00,122.11,122.14,121.85,121.94,9624.0,112.0324,112.0599,111.7938,111.8764,9624.0
2022-07-21 15:20:00,121.96,122.01,121.84,121.91,13418.0,111.8947,111.9406,111.7846,111.8489,13418.0
2022-07-21 15:30:00,121.88,122.05,121.78,121.78,23118.0,111.8213,111.9773,111.7296,111.7296,23118.0
2022-07-21 15:40:00,121.77,121.89,121.72,121.81,32490.0,111.7204,111.8305,111.6746,111.7571,32490.0
2022-07-21 15:50:00,121.84,122.09,121.82,122.09,99457.0,111.7846,112.014,111.7663,112.014,99457.0
2022-07-22 09:30:00,122.68,123.35,122.43,123.13,37032.0,112.5553,113.17,112.326,112.9682,37032.0
2022-07-22 09:40:00,123.17,123.4,122.73,123.35,18847.0,113.0049,113.2159,112.6012,113.17,18847.0
2022-07-22 09:50:00,123.41,123.76,123.02,123.54,26740.0,113.2251,113.5462,112.8673,113.3443,26740.0
2022-07-22 10:00:00,123.47,123.93,123.46,123.63,31660.0,113.2801,113.7022,113.271,113.4269,31660.0
2022-07-22 10:10:00,123.65,123.88,123.63,123.78,21283.0,113.4453,113.6563,113.4269,113.5645,21283.0
2022-07-22 10:20:00,123.76,123.86,123.6,123.76,16421.0,113.5462,113.6379,113.3994,113.5462,16421.0
2022-07-22 10:30:00,123.82,124.12,123.34,123.48,22455.0,113.6012,113.8765,113.1609,113.2893,22455.0
2022-07-22 10:40:00,123.49,123.63,123.22,123.31,10480.0,113.2985,113.4269,113.0508,113.1333,10480.0
2022-07-22 10:50:00,123.34,123.63,123.28,123.52,10607.0,113.1609,113.4269,113.1058,113.326,10607.0
2022-07-22 11:00:00,123.55,123.55,123.06,123.21,8509.0,113.3535,113.3535,112.904,113.0416,8509.0
2022-07-22 11:10:00,123.2,123.29,123.17,123.22,6473.0,113.0324,113.115,113.0049,113.0508,6473.0
2022-07-22 11:20:00,123.22,123.24,123.07,123.12,6515.0,113.0508,113.0691,112.9131,112.959,6515.0
2022-07-22 11:30:00,123.08,123.18,122.96,123.06,11253.0,112.9223,113.0141,112.8122,112.904,11253.0
2022-07-22 11:40:00,123.05,123.14,122.98,123.04,8666.0,112.8948,112.9774,112.8306,112.8856,8666.0
2022-07-22 11:50:00,123.02,123.23,122.98,123.03,5782.0,112.8673,113.0599,112.8306,112.8764,5782.0
2022-07-22 12:00:00,123.01,123.15,122.75,122.75,6619.0,112.8581,112.9865,112.6195,112.6195,6619.0
2022-07-22 12:10:00,122.7,122.92,122.65,122.84,13340.0,112.5737,112.7755,112.5278,112.7021,13340.0
2022-07-22 12:20:00,122.85,122.95,122.74,122.79,18454.0,112.7113,112.803,112.6104,112.6562,18454.0
2022-07-22 12:30:00,122.79,122.93,122.6,122.69,56759.0,112.6562,112.7847,112.4819,112.5645,56759.0
2022-07-22 12:40:00,122.7,122.7,122.36,122.42,20541.0,112.5737,112.5737,112.2617,112.3168,20541.0
2022-07-22 12:50:00,122.43,122.45,122.18,122.26,18592.0,112.326,112.3443,112.0966,112.17,18592.0
2022-07-22 13:00:00,122.21,122.44,122.13,122.4,9377.0,112.1241,112.3351,112.0507,112.2984,9377.0
2022-07-22 13:10:00,122.38,122.44,122.08,122.08,5694.0,112.2801,112.3351,112.0048,112.0048,5694.0
2022-07-22 13:20:00,122.07,122.1,121.85,121.97,8768.0,111.9957,112.0232,111.7938,111.9039,8768.0
2022-07-22 13:30:00,121.89,122.05,121.83,121.98,14607.0,111.8305,111.9773,111.7755,111.9131,14607.0
2022-07-22 13:40:00,121.93,122.03,121.82,121.93,23619.0,111.8672,111.959,111.7663,111.8672,23619.0
2022-07-22 13:50:00,121.88,122.08,121.82,122.03,16566.0,111.8213,112.0048,111.7663,111.959,16566.0
2022-07-22 14:00:00,122.03,122.05,121.73,121.79,20895.0,111.959,111.9773,111.6837,111.7388,20895.0
2022-07-22 14:10:00,121.8,122.03,121.74,122.01,17576.0,111.748,111.959,111.6929,111.9406,17576.0
2022-07-22 14:20:00,121.99,121.99,121.8,121.92,11507.0,111.9223,111.9223,111.748,111.858,11507.0
2022-07-22 14:30:00,121.87,122.0,121.73,121.89,12990.0,111.8122,111.9314,111.6837,111.8305,12990.0
2022-07-22 14:40:00,121.87,121.89,121.69,121.75,12842.0,111.8122,111.8305,111.647,111.7021,12842.0
2022-07-22 14:50:00,121.76,121.89,121.71,121.79,9785.0,111.7113,111.8305,111.6654,111.7388,9785.0
2022-07-22 15:00:00,121.73,121.88,121.7,121.73,14369.0,111.6837,111.8213,111.6562,111.6837,14369.0
2022-07-22 15:10:00,121.73,121.88,121.63,121.73,12060.0,111.6837,111.8213,111.592,111.6837,12060.0
2022-07-22 15:20:00,121.73,122.0,121.71,121.98,15246.0,111.6837,111.9314,111.6654,111.9131,15246.0
2022-07-22 15:30:00,121.99,122.05,121.84,122.01,25153.0,111.9223,111.9773,111.7846,111.9406,25153.0
2022-07-22 15:40:00,122.01,122.09,121.74,121.92,41379.0,111.9406,112.014,111.6929,111.858,41379.0
2022-07-22 15:50:00,121.95,122.46,121.91,122.45,121844.0,111.8856,112.3535,111.8489,112.3443,121844.0
2022-07-25 09:30:00,122.38,122.7,121.4,121.98,31085.0,112.2801,112.5737,111.381,111.9131,31085.0
2022-07-25 09:40:00,121.97,122.15,121.69,121.87,13974.0,111.9039,112.0691,111.647,111.8122,13974.0
2022-07-25 09:50:00,121.88,122.49,121.86,122.29,21072.0,111.8213,112.381,111.803,112.1975,21072.0
2022-07-25 10:00:00,122.21,122.22,121.73,121.81,17734.0,112.1241,112.1333,111.6837,111.7571,17734.0
2022-07-25 10:10:00,121.73,122.22,121.73,121.94,22258.0,111.6837,112.1333,111.6837,111.8764,22258.0
2022-07-25 10:20:00,121.87,122.0,121.48,121.83,19678.0,111.8122,111.9314,111.4544,111.7755,19678.0
2022-07-25 10:30:00,121.85,122.08,121.79,122.02,12984.0,111.7938,112.0048,111.7388,111.9498,12984.0
2022-07-25 10:40:00,122.05,122.38,121.93,122.34,10864.0,111.9773,112.2801,111.8672,112.2434,10864.0
2022-07-25 10:50:00,122.34,122.51,122.29,122.4,12747.0,112.2434,112.3994,112.1975,112.2984,12747.0
2022-07-25 11:00:00,122.38,122.45,122.19,122.32,6959.0,112.2801,112.3443,112.1058,112.225,6959.0
2022-07-25 11:10:00,122.22,122.23,122.02,122.19,12903.0,112.1333,112.1425,111.9498,112.1058,12903.0
2022-07-25 11:20:00,122.14,122.35,122.09,122.34,6959.0,112.0599,112.2526,112.014,112.2434,6959.0
2022-07-25 11:30:00,122.34,122.66,122.31,122.53,8790.0,112.2434,112.537,112.2159,112.4177,8790.0
2022-07-25 11:40:00,122.46,122.62,122.42,122.54,4786.0,112.3535,112.5003,112.3168,112.4269,4786.0
2022-07-25 11:50:00,122.49,122.54,122.36,122.36,4423.0,112.381,112.4269,112.2617,112.2617,4423.0
2022-07-25 12:00:00,122.34,122.41,122.31,122.37,6336.0,112.2434,112.3076,112.2159,112.2709,6336.0
2022-07-25 12:10:00,122.28,122.32,121.91,122.03,12622.0,112.1883,112.225,111.8489,111.959,12622.0
2022-07-25 12:20:00,122.0,122.03,121.88,122.03,6877.0,111.9314,111.959,111.8213,111.959,6877.0
2022-07-25 12:30:00,122.01,122.19,121.95,121.95,6335.0,111.9406,112.1058,111.8856,111.8856,6335.0
2022-07-25 12:40:00,121.99,122.14,121.93,122.08,5507.0,111.9223,112.0599,111.8672,112.0048,5507.0
2022-07-25 12:50:00,122.07,122.07,121.85,121.87,5605.0,111.9957,111.9957,111.7938,111.8122,5605.0
2022-07-25 13:00:00,121.86,122.01,121.81,121.92,5513.0,111.803,111.9406,111.7571,111.858,5513.0
2022-07-25 13:10:00,121.95,121.96,121.85,121.88,3611.0,111.8856,111.8947,111.7938,111.8213,3611.0
2022-07-25 13:20:00,121.9,121.92,121.71,121.77,6924.0,111.8397,111.858,111.6654,111.7204,6924.0
2022-07-25 13:30:00,121.73,121.88,121.72,121.8,8200.0,111.6837,111.8213,111.6746,111.748,8200.0
2022-07-25 13:40:00,121.79,121.79,121.67,121.71,14263.0,111.7388,111.7388,111.6287,111.6654,14263.0
2022-07-25 13:50:00,121.69,121.7,121.51,121.55,18826.0,111.647,111.6562,111.4819,111.5186,18826.0
2022-07-25 14:00:00,121.57,121.64,121.46,121.51,13759.0,111.5369,111.6012,111.436,111.4819,13759.0
2022-07-25 14:10:00,121.56,121.66,121.4,121.4,14392.0,111.5278,111.6195,111.381,111.381,14392.0
2022-07-25 14:20:00,121.42,121.57,121.38,121.47,7506.0,111.3993,111.5369,111.3626,111.4452,7506.0
2022-07-25 14:30:00,121.46,121.59,121.43,121.49,7762.0,111.436,111.5553,111.4085,111.4635,7762.0
2022-07-25 14:40:00,121.53,121.66,121.46,121.54,11717.0,111.5002,111.6195,111.436,111.5094,11717.0
2022-07-25 14:50:00,121.5,121.56,121.28,121.33,21224.0,111.4727,111.5278,111.2709,111.3167,21224.0
2022-07-25 15:00:00,121.33,121.46,121.11,121.2,24072.0,111.3167,111.436,111.1149,111.1975,24072.0
2022-07-25 15:10:00,121.21,121.34,121.18,121.26,22519.0,111.2066,111.3259,111.1791,111.2525,22519.0
2022-07-25 15:20:00,121.26,121.26,121.12,121.13,18874.0,111.2525,111.2525,111.1241,111.1332,18874.0
2022-07-25 15:30:00,121.12,121.33,121.0,121.19,34311.0,111.1241,111.3167,111.014,111.1883,34311.0
2022-07-25 15:40:00,121.19,121.25,121.05,121.19,30644.0,111.1883,111.2433,111.0598,111.1883,30644.0
2022-07-25 15:50:00,121.2,121.65,121.15,121.51,109694.0,111.1975,111.6103,111.1516,111.4819,109694.0
2022-07-26 09:30:00,121.82,122.27,121.62,122.17,68329.0,111.7663,112.1792,111.5828,112.0874,68329.0
2022-07-26 09:40:00,122.16,122.44,122.03,122.33,45936.0,112.0782,112.3351,111.959,112.2342,45936.0
2022-07-26 09:50:00,122.38,122.55,122.14,122.2,16294.0,112.2801,112.4361,112.0599,112.1149,16294.0
2022-07-26 10:00:00,122.2,122.2,121.75,121.81,19952.0,112.1149,112.1149,111.7021,111.7571,19952.0
2022-07-26 10:10:00,121.75,121.99,121.73,121.93,11671.0,111.7021,111.9223,111.6837,111.8672,11671.0
2022-07-26 10:20:00,121.92,121.92,121.45,121.48,10619.0,111.858,111.858,111.4268,111.4544,10619.0
2022-07-26 10:30:00,121.47,121.47,121.09,121.14,42395.0,111.4452,111.4452,111.0965,111.1424,42395.0
2022-07-26 10:40:00,121.14,121.4,121.13,121.29,18741.0,111.1424,111.381,111.1332,111.28,18741.0
2022-07-26 10:50:00,121.29,121.35,121.17,121.26,11981.0,111.28,111.3351,111.1699,111.2525,11981.0
2022-07-26 11:00:00,121.27,121.38,121.14,121.19,13549.0,111.2617,111.3626,111.1424,111.1883,13549.0
2022-07-26 11:10:00,121.15,121.22,121.05,121.17,8328.0,111.1516,111.2158,111.0598,111.1699,8328.0
2022-07-26 11:20:00,121.18,121.38,121.14,121.27,16535.0,111.1791,111.3626,111.1424,111.2617,16535.0
2022-07-26 11:30:00,121.25,121.25,121.05,121.14,16627.0,111.2433,111.2433,111.0598,111.1424,16627.0
2022-07-26 11:40:00,121.14,121.28,121.12,121.13,9253.0,111.1424,111.2709,111.1241,111.1332,9253.0
2022-07-26 11:50:00,121.12,121.29,121.11,121.12,13175.0,111.1241,111.28,111.1149,111.1241,13175.0
2022-07-26 12:00:00,121.11,121.21,121.02,121.04,10469.0,111.1149,111.2066,111.0323,111.0507,10469.0
2022-07-26 12:10:00,121.07,121.08,120.9,121.06,7223.0,111.0782,111.0874,110.9222,111.069,7223.0
2022-07-26 12:20:00,121.03,121.2,120.94,121.13,5806.0,111.0415,111.1975,110.9589,111.1332,5806.0
2022-07-26 12:30:00,121.14,121.16,120.9,120.9,14478.0,111.1424,111.1608,110.9222,110.9222,14478.0
2022-07-26 12:40:00,120.88,121.02,120.81,120.97,24674.0,110.9039,111.0323,110.8397,110.9864,24674.0
2022-07-26 12:50:00,120.99,121.18,120.97,121.18,13180.0,111.0048,111.1791,110.9864,111.1791,13180.0
2022-07-26 13:00:00,121.18,121.22,121.05,121.14,15607.0,111.1791,111.2158,111.0598,111.1424,15607.0
2022-07-26 13:10:00,121.14,121.23,120.93,120.93,15033.0,111.1424,111.225,110.9498,110.9498,15033.0
2022-07-26 13:20:00,120.92,121.18,120.91,121.13,16732.0,110.9406,111.1791,110.9314,111.1332,16732.0
2022-07-26 13:30:00,121.12,121.12,120.89,121.1,27321.0,111.1241,111.1241,110.9131,111.1057,27321.0
2022-07-26 13:40:00,121.1,121.22,121.04,121.22,9682.0,111.1057,111.2158,111.0507,111.2158,9682.0
2022-07-26 13:50:00,121.24,121.33,121.18,121.2,10417.0,111.2342,111.3167,111.1791,111.1975,10417.0
2022-07-26 14:00:00,121.23,121.65,121.23,121.28,14277.0,111.225,111.6103,111.225,111.2709,14277.0
2022-07-26 14:10:00,121.3,121.39,121.15,121.18,6681.0,111.2892,111.3718,111.1516,111.1791,6681.0
2022-07-26 14:20:00,121.14,121.26,121.04,121.12,4247.0,111.1424,111.2525,111.0507,111.1241,4247.0
2022-07-26 14:30:00,121.05,121.13,120.97,121.04,9671.0,111.0598,111.1332,110.9864,111.0507,9671.0
2022-07-26 14:40:00,121.02,121.06,120.93,120.94,7051.0,111.0323,111.069,110.9498,110.9589,7051.0
2022-07-26 14:50:00,120.94,121.02,120.91,120.96,8006.0,110.9589,111.0323,110.9314,110.9773,8006.0
2022-07-26 15:00:00,120.94,121.04,120.74,120.83,11097.0,110.9589,111.0507,110.7754,110.858,11097.0
2022-07-26 15:10:00,120.83,121.04,120.8,120.95,11334.0,110.858,111.0507,110.8305,110.9681,11334.0
2022-07-26 15:20:00,120.98,121.12,120.96,121.12,11404.0,110.9956,111.1241,110.9773,111.1241,11404.0
2022-07-26 15:30:00,121.13,121.23,121.04,121.16,13963.0,111.1332,111.225,111.0507,111.1608,13963.0
2022-07-26 15:40:00,121.16,121.19,121.0,121.09,18866.0,111.1608,111.1883,111.014,111.0965,18866.0
2022-07-26 15:50:00,121.12,121.49,121.07,121.21,66588.0,111.1241,111.4635,111.0782,111.2066,66588.0
2022-07-27 09:30:00,121.86,122.28,121.51,122.0,36222.0,111.803,112.1883,111.4819,111.9314,36222.0
2022-07-27 09:40:00,122.0,122.6,122.0,122.22,24048.0,111.9314,112.4819,111.9314,112.1333,24048.0
2022-07-27 09:50:00,122.25,122.26,121.84,122.23,16888.0,112.1608,112.17,111.7846,112.1425,16888.0
2022-07-27 10:00:00,122.23,122.64,122.12,122.45,26587.0,112.1425,112.5186,112.0415,112.3443,26587.0
2022-07-27 10:10:00,122.48,123.2,122.48,123.2,17125.0,112.3718,113.0324,112.3718,113.0324,17125.0
2022-07-27 10:20:00,123.23,123.38,122.76,122.91,17478.0,113.0599,113.1976,112.6287,112.7663,17478.0
2022-07-27 10:30:00,122.95,123.06,122.9,122.95,6884.0,112.803,112.904,112.7572,112.803,6884.0
2022-07-27 10:40:00,123.01,123.03,122.83,122.95,6302.0,112.8581,112.8764,112.6929,112.803,6302.0
2022-07-27 10:50:00,122.93,123.06,122.82,123.03,8401.0,112.7847,112.904,112.6838,112.8764,8401.0
2022-07-27 11:00:00,123.09,123.27,123.01,123.11,12545.0,112.9315,113.0966,112.8581,112.9498,12545.0
2022-07-27 11:10:00,123.12,123.14,122.72,122.72,9604.0,112.959,112.9774,112.592,112.592,9604.0
2022-07-27 11:20:00,122.78,122.83,122.6,122.67,10309.0,112.6471,112.6929,112.4819,112.5461,10309.0
2022-07-27 11:30:00,122.72,122.8,122.57,122.6,12176.0,112.592,112.6654,112.4544,112.4819,12176.0
2022-07-27 11:40:00,122.59,122.73,122.59,122.73,5658.0,112.4728,112.6012,112.4728,112.6012,5658.0
2022-07-27 11:50:00,122.73,122.87,122.51,122.58,16539.0,112.6012,112.7296,112.3994,112.4636,16539.0
2022-07-27 12:00:00,122.59,122.74,122.53,122.73,8594.0,112.4728,112.6104,112.4177,112.6012,8594.0
2022-07-27 12:10:00,122.76,122.98,122.72,122.89,9242.0,112.6287,112.8306,112.592,112.748,9242.0
2022-07-27 12:20:00,122.9,123.06,122.83,123.06,5298.0,112.7572,112.904,112.6929,112.904,5298.0
2022-07-27 12:30:00,123.08,123.09,122.96,122.96,4750.0,112.9223,112.9315,112.8122,112.8122,4750.0
2022-07-27 12:40:00,122.97,122.97,122.83,122.93,4150.0,112.8214,112.8214,112.6929,112.7847,4150.0
2022-07-27 12:50:00,122.91,123.16,122.89,122.91,5242.0,112.7663,112.9957,112.748,112.7663,5242.0
2022-07-27 13:00:00,122.94,122.94,122.64,122.69,5357.0,112.7939,112.7939,112.5186,112.5645,5357.0
2022-07-27 13:10:00,122.66,122.68,122.48,122.48,19071.0,112.537,112.5553,112.3718,112.3718,19071.0
2022-07-27 13:20:00,122.48,122.56,122.28,122.56,4263.0,112.3718,112.4452,112.1883,112.4452,4263.0
2022-07-27 13:30:00,122.58,122.84,122.57,122.8,6323.0,112.4636,112.7021,112.4544,112.6654,6323.0
2022-07-27 13:40:00,122.82,122.99,122.79,122.93,8691.0,112.6838,112.8397,112.6562,112.7847,8691.0
2022-07-27 13:50:00,122.95,123.03,122.84,122.86,4341.0,112.803,112.8764,112.7021,112.7205,4341.0
2022-07-27 14:00:00,122.82,123.19,122.68,122.78,17213.0,112.6838,113.0232,112.5553,112.6471,17213.0
2022-07-27 14:10:00,122.78,123.08,122.77,123.05,5300.0,112.6471,112.9223,112.6379,112.8948,5300.0
2022-07-27 14:20:00,123.01,123.18,122.9,123.11,12068.0,112.8581,113.0141,112.7572,112.9498,12068.0
2022-07-27 14:30:00,123.07,123.74,122.81,123.72,18862.0,112.9131,113.5278,112.6746,113.5095,18862.0
2022-07-27 14:40:00,123.79,124.08,123.79,123.89,14333.0,113.5737,113.8398,113.5737,113.6655,14333.0
2022-07-27 14:50:00,123.89,124.54,123.83,124.49,70456.0,113.6655,114.2618,113.6104,114.2159,70456.0
2022-07-27 15:00:00,124.49,125.17,124.48,125.15,74417.0,114.2159,114.8398,114.2068,114.8215,74417.0
2022-07-27 15:10:00,125.16,125.54,125.1,125.46,82602.0,114.8307,115.1793,114.7756,115.1059,82602.0
2022-07-27 15:20:00,125.47,125.98,125.4,125.98,54763.0,115.1151,115.583,115.0508,115.583,54763.0
2022-07-27 15:30:00,126.03,126.04,125.75,125.81,54690.0,115.6289,115.638,115.372,115.427,54690.0
2022-07-27 15:40:00,125.78,125.96,125.69,125.8,56025.0,115.3995,115.5646,115.3169,115.4178,56025.0
2022-07-27 15:50:00,125.78,125.83,125.34,125.4,195803.0,115.3995,115.4454,114.9958,115.0508,195803.0
2022-07-28 09:30:00,126.0,126.43,125.74,126.1,28730.0,115.6013,115.9958,115.3628,115.6931,28730.0
2022-07-28 09:40:00,126.04,126.58,125.97,126.09,13529.0,115.638,116.1335,115.5738,115.6839,13529.0
2022-07-28 09:50:00,126.06,126.06,125.56,125.73,9374.0,115.6564,115.6564,115.1976,115.3536,9374.0
2022-07-28 10:00:00,125.68,125.83,125.48,125.68,11611.0,115.3077,115.4454,115.1242,115.3077,11611.0
2022-07-28 10:10:00,125.77,125.97,125.63,125.86,5640.0,115.3903,115.5738,115.2619,115.4729,5640.0
2022-07-28 10:20:00,125.9,126.05,125.76,125.81,7381.0,115.5096,115.6472,115.3811,115.427,7381.0
2022-07-28 10:30:00,125.87,126.16,125.67,126.04,8721.0,115.4821,115.7481,115.2986,115.638,8721.0
2022-07-28 10:40:00,126.09,126.44,126.06,126.37,5158.0,115.6839,116.005,115.6564,115.9408,5158.0
2022-07-28 10:50:00,126.3,126.32,126.13,126.29,6650.0,115.8766,115.8949,115.7206,115.8674,6650.0
2022-07-28 11:00:00,126.41,126.63,126.33,126.4,15933.0,115.9775,116.1793,115.9041,115.9683,15933.0
2022-07-28 11:10:00,126.43,126.8,126.4,126.73,9197.0,115.9958,116.3353,115.9683,116.2711,9197.0
2022-07-28 11:20:00,126.66,126.98,126.61,126.93,38747.0,116.2069,116.5004,116.161,116.4546,38747.0
2022-07-28 11:30:00,126.92,127.16,126.81,127.16,12915.0,116.4454,116.6656,116.3445,116.6656,12915.0
2022-07-28 11:40:00,127.15,127.5,127.06,127.5,15480.0,116.6564,116.9775,116.5738,116.9775,15480.0
2022-07-28 11:50:00,127.48,127.93,127.48,127.57,22142.0,116.9592,117.372,116.9592,117.0418,22142.0
2022-07-28 12:00:00,127.63,127.83,127.62,127.82,6804.0,117.0968,117.2803,117.0876,117.2711,6804.0
2022-07-28 12:10:00,127.85,127.97,127.84,127.91,14781.0,117.2986,117.4087,117.2895,117.3537,14781.0
2022-07-28 12:20:00,127.88,128.31,127.87,128.26,13559.0,117.3262,117.7207,117.317,117.6748,13559.0
2022-07-28 12:30:00,128.3,128.34,128.02,128.11,12619.0,117.7115,117.7482,117.4546,117.5372,12619.0
2022-07-28 12:40:00,128.1,128.14,127.98,128.03,5818.0,117.528,117.5647,117.4179,117.4638,5818.0
2022-07-28 12:50:00,128.06,128.14,127.92,127.96,6753.0,117.4913,117.5647,117.3629,117.3996,6753.0
2022-07-28 13:00:00,127.92,127.96,127.62,127.96,15741.0,117.3629,117.3996,117.0876,117.3996,15741.0
2022-07-28 13:10:00,127.95,128.0,127.84,128.0,6177.0,117.3904,117.4363,117.2895,117.4363,6177.0
2022-07-28 13:20:00,128.06,128.27,128.06,128.22,3686.0,117.4913,117.684,117.4913,117.6381,3686.0
2022-07-28 13:30:00,128.25,128.47,128.25,128.47,7064.0,117.6656,117.8675,117.6656,117.8675,7064.0
2022-07-28 13:40:00,128.5,128.67,128.5,128.65,6632.0,117.895,118.051,117.895,118.0326,6632.0
2022-07-28 13:50:00,128.62,128.69,128.55,128.59,6073.0,118.0051,118.0693,117.9409,117.9776,6073.0
2022-07-28 14:00:00,128.55,128.58,128.45,128.54,6432.0,117.9409,117.9684,117.8491,117.9317,6432.0
2022-07-28 14:10:00,128.51,128.71,128.47,128.67,7025.0,117.9042,118.0877,117.8675,118.051,7025.0
2022-07-28 14:20:00,128.64,128.66,128.58,128.58,5206.0,118.0235,118.0418,117.9684,117.9684,5206.0
2022-07-28 14:30:00,128.59,128.66,128.44,128.49,10509.0,117.9776,118.0418,117.84,117.8858,10509.0
2022-07-28 14:40:00,128.48,128.53,128.3,128.34,11393.0,117.8767,117.9225,117.7115,117.7482,11393.0
2022-07-28 14:50:00,128.31,128.37,128.12,128.17,10660.0,117.7207,117.7757,117.5464,117.5922,10660.0
2022-07-28 15:00:00,128.17,128.61,128.11,128.61,18764.0,117.5922,117.9959,117.5372,117.9959,18764.0
2022-07-28 15:10:00,128.6,128.61,128.36,128.55,16432.0,117.9868,117.9959,117.7666,117.9409,16432.0
2022-07-28 15:20:00,128.55,128.69,128.54,128.62,26398.0,117.9409,118.0693,117.9317,118.0051,26398.0
2022-07-28 15:30:00,128.6,128.65,128.44,128.52,19381.0,117.9868,118.0326,117.84,117.9134,19381.0
2022-07-28 15:40:00,128.52,128.56,128.37,128.53,27052.0,117.9134,117.9501,117.7757,117.9225,27052.0
2022-07-28 15:50:00,128.52,128.57,128.13,128.28,98071.0,117.9134,117.9592,117.5555,117.6932,98071.0
2022-07-29 09:30:00,128.33,128.63,127.68,128.13,36041.0,117.739,118.0143,117.1427,117.5555,36041.0
2022-07-29 09:40:00,128.15,128.53,127.89,127.93,18063.0,117.5739,117.9225,117.3353,117.372,18063.0
2022-07-29 09:50:00,127.86,128.61,127.86,128.46,13447.0,117.3078,117.9959,117.3078,117.8583,13447.0
2022-07-29 10:00:00,128.34,129.0,128.34,128.67,9833.0,117.7482,118.3537,117.7482,118.051,9833.0
2022-07-29 10:10:00,128.66,128.77,128.5,128.61,12945.0,118.0418,118.1427,117.895,117.9959,12945.0
2022-07-29 10:20:00,128.6,128.87,128.49,128.67,8809.0,117.9868,118.2345,117.8858,118.051,8809.0
2022-07-29 10:30:00,128.75,128.75,128.15,128.47,41871.0,118.1244,118.1244,117.5739,117.8675,41871.0
2022-07-29 10:40:00,128.48,128.61,128.45,128.49,5521.0,117.8767,117.9959,117.8491,117.8858,5521.0
2022-07-29 10:50:00,128.44,128.48,128.2,128.23,8841.0,117.84,117.8767,117.6198,117.6473,8841.0
2022-07-29 11:00:00,128.22,128.34,127.9,128.02,8439.0,117.6381,117.7482,117.3445,117.4546,8439.0
2022-07-29 11:10:00,128.03,128.15,127.94,128.07,9301.0,117.4638,117.5739,117.3812,117.5005,9301.0
2022-07-29 11:20:00,128.08,128.08,127.5,127.56,9579.0,117.5097,117.5097,116.9775,117.0326,9579.0
2022-07-29 11:30:00,127.59,127.74,127.49,127.67,8259.0,117.0601,117.1977,116.9684,117.1335,8259.0
2022-07-29 11:40:00,127.68,127.81,127.63,127.72,4358.0,117.1427,117.2619,117.0968,117.1794,4358.0
2022-07-29 11:50:00,127.69,127.88,127.67,127.77,5315.0,117.1519,117.3262,117.1335,117.2253,5315.0
2022-07-29 12:00:00,127.81,127.94,127.75,127.86,7530.0,117.2619,117.3812,117.2069,117.3078,7530.0
2022-07-29 12:10:00,127.9,128.07,127.89,127.98,6578.0,117.3445,117.5005,117.3353,117.4179,6578.0
2022-07-29 12:20:00,128.01,128.08,127.91,127.97,6499.0,117.4454,117.5097,117.3537,117.4087,6499.0
2022-07-29 12:30:00,128.03,128.1,127.82,127.88,3654.0,117.4638,117.528,117.2711,117.3262,3654.0
2022-07-29 12:40:00,127.88,128.1,127.88,128.05,6975.0,117.3262,117.528,117.3262,117.4821,6975.0
2022-07-29 12:50:00,128.04,128.18,128.03,128.04,4700.0,117.473,117.6014,117.4638,117.473,4700.0
2022-07-29 13:00:00,128.02,128.02,127.9,127.93,3191.0,117.4546,117.4546,117.3445,117.372,3191.0
2022-07-29 13:10:00,127.88,127.99,127.86,127.88,5907.0,117.3262,117.4271,117.3078,117.3262,5907.0
2022-07-29 13:20:00,127.88,127.94,127.68,127.69,6094.0,117.3262,117.3812,117.1427,117.1519,6094.0
2022-07-29 13:30:00,127.69,127.82,127.67,127.8,6443.0,117.1519,117.2711,117.1335,117.2528,6443.0
2022-07-29 13:40:00,127.78,127.93,127.72,127.91,10135.0,117.2344,117.372,117.1794,117.3537,10135.0
2022-07-29 13:50:00,127.89,128.17,127.88,128.15,10608.0,117.3353,117.5922,117.3262,117.5739,10608.0
2022-07-29 14:00:00,128.15,128.31,128.1,128.28,11291.0,117.5739,117.7207,117.528,117.6932,11291.0
2022-07-29 14:10:00,128.26,128.38,128.26,128.29,4948.0,117.6748,117.7849,117.6748,117.7023,4948.0
2022-07-29 14:20:00,128.32,128.41,128.24,128.37,8909.0,117.7299,117.8124,117.6565,117.7757,8909.0
2022-07-29 14:30:00,128.41,128.47,128.33,128.39,6541.0,117.8124,117.8675,117.739,117.7941,6541.0
2022-07-29 14:40:00,128.35,128.41,128.2,128.39,12483.0,117.7574,117.8124,117.6198,117.7941,12483.0
2022-07-29 14:50:00,128.38,128.46,128.31,128.46,7986.0,117.7849,117.8583,117.7207,117.8583,7986.0
2022-07-29 15:00:00,128.43,128.74,128.42,128.62,15522.0,117.8308,118.1152,117.8216,118.0051,15522.0
2022-07-29 15:10:00,128.62,128.72,128.5,128.66,10219.0,118.0051,118.0968,117.895,118.0418,10219.0
2022-07-29 15:20:00,128.66,128.82,128.65,128.81,11299.0,118.0418,118.1886,118.0326,118.1794,11299.0
2022-07-29 15:30:00,128.81,128.9,128.69,128.77,15932.0,118.1794,118.262,118.0693,118.1427,15932.0
2022-07-29 15:40:00,128.77,128.83,128.67,128.77,18714.0,118.1427,118.1978,118.051,118.1427,18714.0
2022-07-29 15:50:00,128.81,128.82,128.16,128.28,137607.0,118.1794,118.1886,117.5831,117.6932,137607.0
2022-08-01 09:30:00,127.24,127.63,127.08,127.37,22109.0,116.739,117.0968,116.5922,116.8583,22109.0
2022-08-01 09:40:00,127.4,127.88,127.4,127.63,17175.0,116.8858,117.3262,116.8858,117.0968,17175.0
2022-08-01 09:50:00,127.57,128.01,127.55,127.99,11639.0,117.0418,117.4454,117.0234,117.4271,11639.0
2022-08-01 10:00:00,127.77,128.18,127.67,127.85,9316.0,117.2253,117.6014,117.1335,117.2986,9316.0
2022-08-01 10:10:00,127.86,128.24,127.43,127.44,9574.0,117.3078,117.6565,116.9133,116.9225,9574.0
2022-08-01 10:20:00,127.26,127.37,126.99,127.03,14981.0,116.7573,116.8583,116.5096,116.5463,14981.0
2022-08-01 10:30:00,127.04,127.47,127.02,127.47,12128.0,116.5555,116.95,116.5371,116.95,12128.0
2022-08-01 10:40:00,127.48,127.72,127.39,127.67,14685.0,116.9592,117.1794,116.8766,117.1335,14685.0
2022-08-01 10:50:00,127.63,127.88,127.61,127.81,13666.0,117.0968,117.3262,117.0785,117.2619,13666.0
2022-08-01 11:00:00,127.81,127.89,127.3,127.33,10039.0,117.2619,117.3353,116.794,116.8216,10039.0
2022-08-01 11:10:00,127.29,127.44,127.17,127.2,19864.0,116.7849,116.9225,116.6748,116.7023,19864.0
2022-08-01 11:20:00,127.16,127.77,127.06,127.62,13794.0,116.6656,117.2253,116.5738,117.0876,13794.0
2022-08-01 11:30:00,127.66,127.66,127.15,127.15,15613.0,117.1243,117.1243,116.6564,116.6564,15613.0
2022-08-01 11:40:00,127.17,127.5,127.14,127.5,10071.0,116.6748,116.9775,116.6472,116.9775,10071.0
2022-08-01 11:50:00,127.53,127.55,127.32,127.32,7362.0,117.0051,117.0234,116.8124,116.8124,7362.0
2022-08-01 12:00:00,127.34,127.37,127.09,127.15,8053.0,116.8307,116.8583,116.6014,116.6564,8053.0
2022-08-01 12:10:00,127.11,127.17,126.84,126.93,6983.0,116.6197,116.6748,116.372,116.4546,6983.0
2022-08-01 12:20:00,126.95,127.18,126.94,127.11,10787.0,116.4729,116.6839,116.4638,116.6197,10787.0
2022-08-01 12:30:00,127.12,127.23,127.06,127.17,8783.0,116.6289,116.7298,116.5738,116.6748,8783.0
2022-08-01 12:40:00,127.25,127.39,127.1,127.34,7821.0,116.7482,116.8766,116.6105,116.8307,7821.0
2022-08-01 12:50:00,127.32,127.32,127.1,127.28,7857.0,116.8124,116.8124,116.6105,116.7757,7857.0
2022-08-01 13:00:00,127.28,127.28,126.89,127.19,10706.0,116.7757,116.7757,116.4179,116.6931,10706.0
2022-08-01 13:10:00,127.14,127.16,126.88,126.92,28511.0,116.6472,116.6656,116.4087,116.4454,28511.0
2022-08-01 13:20:00,126.91,127.04,126.76,126.76,7279.0,116.4362,116.5555,116.2986,116.2986,7279.0
2022-08-01 13:30:00,126.74,126.76,126.49,126.5,9102.0,116.2803,116.2986,116.0509,116.0601,9102.0
2022-08-01 13:40:00,126.51,126.53,126.33,126.41,13224.0,116.0692,116.0876,115.9041,115.9775,13224.0
2022-08-01 13:50:00,126.46,126.53,126.34,126.48,10103.0,116.0234,116.0876,115.9133,116.0417,10103.0
2022-08-01 14:00:00,126.41,126.41,126.1,126.16,10936.0,115.9775,115.9775,115.6931,115.7481,10936.0
2022-08-01 14:10:00,126.18,126.25,126.05,126.09,16853.0,115.7665,115.8307,115.6472,115.6839,16853.0
2022-08-01 14:20:00,126.07,126.23,125.99,126.2,13455.0,115.6656,115.8123,115.5922,115.7848,13455.0
2022-08-01 14:30:00,126.18,126.27,126.11,126.2,20113.0,115.7665,115.849,115.7022,115.7848,20113.0
2022-08-01 14:40:00,126.25,126.33,126.14,126.21,21085.0,115.8307,115.9041,115.7298,115.794,21085.0
2022-08-01 14:50:00,126.18,126.81,126.15,126.71,16612.0,115.7665,116.3445,115.7389,116.2527,16612.0
2022-08-01 15:00:00,126.68,126.76,126.56,126.73,19697.0,116.2252,116.2986,116.1151,116.2711,19697.0
2022-08-01 15:10:00,126.71,126.83,126.66,126.79,14325.0,116.2527,116.3628,116.2069,116.3261,14325.0
2022-08-01 15:20:00,126.77,126.77,126.55,126.61,19171.0,116.3078,116.3078,116.1059,116.161,19171.0
2022-08-01 15:30:00,126.62,126.76,126.55,126.75,21364.0,116.1702,116.2986,116.1059,116.2894,21364.0
2022-08-01 15:40:00,126.74,126.93,126.65,126.89,29884.0,116.2803,116.4546,116.1977,116.4179,29884.0
2022-08-01 15:50:00,126.93,127.13,126.45,126.58,134340.0,116.4546,116.6381,116.0142,116.1335,134340.0
2022-08-02 09:30:00,126.34,126.48,125.31,125.77,25998.0,115.9133,116.0417,114.9683,115.3903,25998.0
2022-08-02 09:40:00,125.77,126.05,125.58,125.58,16139.0,115.3903,115.6472,115.216,115.216,16139.0
2022-08-02 09:50:00,125.52,126.0,125.35,125.98,15235.0,115.1609,115.6013,115.005,115.583,15235.0
2022-08-02 10:00:00,125.98,126.16,125.8,125.8,18545.0,115.583,115.7481,115.4178,115.4178,18545.0
2022-08-02 10:10:00,125.7,125.94,125.58,125.94,23653.0,115.3261,115.5463,115.216,115.5463,23653.0
2022-08-02 10:20:00,125.96,126.1,125.79,126.04,11810.0,115.5646,115.6931,115.4087,115.638,11810.0
2022-08-02 10:30:00,126.06,126.26,125.92,126.26,14132.0,115.6564,115.8399,115.5279,115.8399,14132.0
2022-08-02 10:40:00,126.21,126.49,126.17,126.31,10057.0,115.794,116.0509,115.7573,115.8857,10057.0
2022-08-02 10:50:00,126.29,126.61,126.28,126.37,29440.0,115.8674,116.161,115.8582,115.9408,29440.0
2022-08-02 11:00:00,126.38,126.6,126.34,126.47,14886.0,115.95,116.1518,115.9133,116.0325,14886.0
2022-08-02 11:10:00,126.44,126.44,125.96,126.0,7995.0,116.005,116.005,115.5646,115.6013,7995.0
2022-08-02 11:20:00,125.94,126.14,125.93,126.14,11943.0,115.5463,115.7298,115.5371,115.7298,11943.0
2022-08-02 11:30:00,126.14,126.18,125.91,126.03,7338.0,115.7298,115.7665,115.5188,115.6289,7338.0
2022-08-02 11:40:00,126.03,126.52,126.0,126.48,14673.0,115.6289,116.0784,115.6013,116.0417,14673.0
2022-08-02 11:50:00,126.51,126.61,126.37,126.43,16107.0,116.0692,116.161,115.9408,115.9958,16107.0
2022-08-02 12:00:00,126.46,126.89,126.41,126.71,6567.0,116.0234,116.4179,115.9775,116.2527,6567.0
2022-08-02 12:10:00,126.72,127.13,126.71,127.13,6949.0,116.2619,116.6381,116.2527,116.6381,6949.0
2022-08-02 12:20:00,127.09,127.16,127.01,127.13,7386.0,116.6014,116.6656,116.528,116.6381,7386.0
2022-08-02 12:30:00,127.15,127.15,127.05,127.11,6754.0,116.6564,116.6564,116.5647,116.6197,6754.0
2022-08-02 12:40:00,127.1,127.21,127.07,127.18,7612.0,116.6105,116.7115,116.583,116.6839,7612.0
2022-08-02 12:50:00,127.15,127.18,127.01,127.05,12578.0,116.6564,116.6839,116.528,116.5647,12578.0
2022-08-02 13:00:00,127.03,127.04,126.85,126.94,10564.0,116.5463,116.5555,116.3812,116.4638,10564.0
2022-08-02 13:10:00,126.94,126.99,126.8,126.87,11750.0,116.4638,116.5096,116.3353,116.3995,11750.0
2022-08-02 13:20:00,126.86,126.86,126.36,126.39,11965.0,116.3904,116.3904,115.9316,115.9591,11965.0
2022-08-02 13:30:00,126.37,126.37,125.86,126.09,19487.0,115.9408,115.9408,115.4729,115.6839,19487.0
2022-08-02 13:40:00,126.05,126.15,125.86,125.86,15125.0,115.6472,115.7389,115.4729,115.4729,15125.0
2022-08-02 13:50:00,125.83,125.96,125.82,125.88,9947.0,115.4454,115.5646,115.4362,115.4912,9947.0
2022-08-02 14:00:00,125.95,126.35,125.85,126.35,20590.0,115.5555,115.9224,115.4637,115.9224,20590.0
2022-08-02 14:10:00,126.38,126.54,126.32,126.37,8839.0,115.95,116.0968,115.8949,115.9408,8839.0
2022-08-02 14:20:00,126.39,126.45,126.3,126.43,9345.0,115.9591,116.0142,115.8766,115.9958,9345.0
2022-08-02 14:30:00,126.44,126.53,126.31,126.34,15160.0,116.005,116.0876,115.8857,115.9133,15160.0
2022-08-02 14:40:00,126.34,126.48,126.23,126.42,19363.0,115.9133,116.0417,115.8123,115.9867,19363.0
2022-08-02 14:50:00,126.41,126.44,126.06,126.12,15707.0,115.9775,116.005,115.6564,115.7114,15707.0
2022-08-02 15:00:00,126.14,126.2,126.04,126.08,15484.0,115.7298,115.7848,115.638,115.6747,15484.0
2022-08-02 15:10:00,126.1,126.13,125.66,125.74,18155.0,115.6931,115.7206,115.2894,115.3628,18155.0
2022-08-02 15:20:00,125.73,126.21,125.69,126.18,43258.0,115.3536,115.794,115.3169,115.7665,43258.0
2022-08-02 15:30:00,126.19,126.34,126.01,126.19,31425.0,115.7756,115.9133,115.6105,115.7756,31425.0
2022-08-02 15:40:00,126.21,126.34,126.11,126.25,38423.0,115.794,115.9133,115.7022,115.8307,38423.0
2022-08-02 15:50:00,126.25,126.47,126.18,126.33,131086.0,115.8307,116.0325,115.7665,115.9041,131086.0
2022-08-03 09:30:00,127.23,127.41,126.69,127.05,22308.0,116.7298,116.895,116.2344,116.5647,22308.0
2022-08-03 09:40:00,126.91,126.92,126.56,126.9,10662.0,116.4362,116.4454,116.1151,116.4271,10662.0
2022-08-03 09:50:00,126.99,127.38,126.91,127.38,25364.0,116.5096,116.8674,116.4362,116.8674,25364.0
2022-08-03 10:00:00,127.33,127.73,127.04,127.62,13415.0,116.8216,117.1886,116.5555,117.0876,13415.0
2022-08-03 10:10:00,127.61,127.77,127.24,127.28,11274.0,117.0785,117.2253,116.739,116.7757,11274.0
2022-08-03 10:20:00,127.24,127.49,127.19,127.44,5956.0,116.739,116.9684,116.6931,116.9225,5956.0
2022-08-03 10:30:00,127.52,127.58,126.79,126.97,24977.0,116.9959,117.0509,116.3261,116.4913,24977.0
2022-08-03 10:40:00,127.06,127.47,126.94,127.46,6442.0,116.5738,116.95,116.4638,116.9408,6442.0
2022-08-03 10:50:00,127.51,127.64,127.4,127.5,8802.0,116.9867,117.106,116.8858,116.9775,8802.0
2022-08-03 11:00:00,127.49,127.58,127.31,127.57,31405.0,116.9684,117.0509,116.8032,117.0418,31405.0
2022-08-03 11:10:00,127.59,127.95,127.58,127.78,9476.0,117.0601,117.3904,117.0509,117.2344,9476.0
2022-08-03 11:20:00,127.81,128.24,127.8,128.1,5890.0,117.2619,117.6565,117.2528,117.528,5890.0
2022-08-03 11:30:00,128.11,128.42,128.02,128.42,8540.0,117.5372,117.8216,117.4546,117.8216,8540.0
2022-08-03 11:40:00,128.48,128.48,128.31,128.39,7984.0,117.8767,117.8767,117.7207,117.7941,7984.0
2022-08-03 11:50:00,128.4,128.51,128.25,128.44,6905.0,117.8033,117.9042,117.6656,117.84,6905.0
2022-08-03 12:00:00,128.42,128.62,128.42,128.56,4893.0,117.8216,118.0051,117.8216,117.9501,4893.0
2022-08-03 12:10:00,128.58,128.65,128.33,128.43,8962.0,117.9684,118.0326,117.739,117.8308,8962.0
2022-08-03 12:20:00,128.44,128.6,128.4,128.43,5505.0,117.84,117.9868,117.8033,117.8308,5505.0
2022-08-03 12:30:00,128.43,128.66,128.42,128.5,7811.0,117.8308,118.0418,117.8216,117.895,7811.0
2022-08-03 12:40:00,128.39,128.7,128.38,128.66,7125.0,117.7941,118.0785,117.7849,118.0418,7125.0
2022-08-03 12:50:00,128.68,128.74,128.65,128.71,5075.0,118.0601,118.1152,118.0326,118.0877,5075.0
2022-08-03 13:00:00,128.68,128.74,128.63,128.7,5186.0,118.0601,118.1152,118.0143,118.0785,5186.0
2022-08-03 13:10:00,128.69,128.69,128.55,128.57,6996.0,118.0693,118.0693,117.9409,117.9592,6996.0
2022-08-03 13:20:00,128.55,128.84,128.53,128.81,5495.0,117.9409,118.2069,117.9225,118.1794,5495.0
2022-08-03 13:30:00,128.83,128.85,128.66,128.72,8574.0,118.1978,118.2161,118.0418,118.0968,8574.0
2022-08-03 13:40:00,128.72,128.8,128.62,128.79,4735.0,118.0968,118.1702,118.0051,118.1611,4735.0
2022-08-03 13:50:00,128.81,128.92,128.75,128.91,3014.0,118.1794,118.2803,118.1244,118.2712,3014.0
2022-08-03 14:00:00,128.88,129.07,128.82,129.04,5581.0,118.2436,118.418,118.1886,118.3904,5581.0
2022-08-03 14:10:00,129.07,129.16,129.04,129.16,4516.0,118.418,118.5005,118.3904,118.5005,4516.0
2022-08-03 14:20:00,129.18,129.23,129.1,129.16,7279.0,118.5189,118.5648,118.4455,118.5005,7279.0
2022-08-03 14:30:00,129.18,129.36,129.18,129.31,6932.0,118.5189,118.684,118.5189,118.6382,6932.0
2022-08-03 14:40:00,129.28,129.29,129.13,129.26,4491.0,118.6106,118.6198,118.473,118.5923,4491.0
2022-08-03 14:50:00,129.25,129.35,129.21,129.28,5877.0,118.5831,118.6749,118.5464,118.6106,5877.0
2022-08-03 15:00:00,129.31,129.42,129.24,129.31,10809.0,118.6382,118.7391,118.5739,118.6382,10809.0
2022-08-03 15:10:00,129.28,129.33,129.17,129.33,10196.0,118.6106,118.6565,118.5097,118.6565,10196.0
2022-08-03 15:20:00,129.33,129.36,129.27,129.34,11460.0,118.6565,118.684,118.6015,118.6657,11460.0
2022-08-03 15:30:00,129.33,129.52,129.3,129.36,17163.0,118.6565,118.8308,118.629,118.684,17163.0
2022-08-03 15:40:00,129.4,129.41,129.25,129.27,22306.0,118.7207,118.7299,118.5831,118.6015,22306.0
2022-08-03 15:50:00,129.28,129.4,128.88,128.97,71904.0,118.6106,118.7207,118.2436,118.3262,71904.0
2022-08-04 09:30:00,129.0,129.06,127.83,128.29,20957.0,118.3537,118.4088,117.2803,117.7023,20957.0
2022-08-04 09:40:00,128.27,128.64,128.0,128.2,7476.0,117.684,118.0235,117.4363,117.6198,7476.0
2022-08-04 09:50:00,128.29,128.49,128.16,128.24,9998.0,117.7023,117.8858,117.5831,117.6565,9998.0
2022-08-04 10:00:00,128.24,128.69,128.19,128.43,14256.0,117.6565,118.0693,117.6106,117.8308,14256.0
2022-08-04 10:10:00,128.49,128.61,128.04,128.11,5000.0,117.8858,117.9959,117.473,117.5372,5000.0
2022-08-04 10:20:00,128.17,128.23,127.81,127.9,11105.0,117.5922,117.6473,117.2619,117.3445,11105.0
2022-08-04 10:30:00,127.91,128.14,127.82,127.91,8208.0,117.3537,117.5647,117.2711,117.3537,8208.0
2022-08-04 10:40:00,127.97,128.52,127.86,128.52,11311.0,117.4087,117.9134,117.3078,117.9134,11311.0
2022-08-04 10:50:00,128.39,128.58,128.21,128.47,6023.0,117.7941,117.9684,117.6289,117.8675,6023.0
2022-08-04 11:00:00,128.47,128.55,128.33,128.4,4900.0,117.8675,117.9409,117.739,117.8033,4900.0
2022-08-04 11:10:00,128.42,128.48,128.13,128.34,7052.0,117.8216,117.8767,117.5555,117.7482,7052.0
2022-08-04 11:20:00,128.37,128.4,128.14,128.31,5989.0,117.7757,117.8033,117.5647,117.7207,5989.0
2022-08-04 11:30:00,128.3,128.33,128.11,128.11,10009.0,117.7115,117.739,117.5372,117.5372,10009.0
2022-08-04 11:40:00,128.11,128.44,128.11,128.22,8749.0,117.5372,117.84,117.5372,117.6381,8749.0
2022-08-04 11:50:00,128.25,128.51,128.24,128.5,7094.0,117.6656,117.9042,117.6565,117.895,7094.0
2022-08-04 12:00:00,128.52,128.55,128.39,128.4,5822.0,117.9134,117.9409,117.7941,117.8033,5822.0
2022-08-04 12:10:00,128.41,128.51,128.3,128.42,5451.0,117.8124,117.9042,117.7115,117.8216,5451.0
2022-08-04 12:20:00,128.41,128.57,128.41,128.57,1919.0,117.8124,117.9592,117.8124,117.9592,1919.0
2022-08-04 12:30:00,128.59,128.61,128.44,128.51,3294.0,117.9776,117.9959,117.84,117.9042,3294.0
2022-08-04 12:40:00,128.51,128.51,128.23,128.26,3224.0,117.9042,117.9042,117.6473,117.6748,3224.0
2022-08-04 12:50:00,128.22,128.28,128.18,128.19,2609.0,117.6381,117.6932,117.6014,117.6106,2609.0
2022-08-04 13:00:00,128.22,128.3,128.12,128.19,2182.0,117.6381,117.7115,117.5464,117.6106,2182.0
2022-08-04 13:10:00,128.26,128.33,128.2,128.2,4491.0,117.6748,117.739,117.6198,117.6198,4491.0
2022-08-04 13:20:00,128.15,128.31,128.06,128.31,4915.0,117.5739,117.7207,117.4913,117.7207,4915.0
2022-08-04 13:30:00,128.42,128.55,128.36,128.55,4139.0,117.8216,117.9409,117.7666,117.9409,4139.0
2022-08-04 13:40:00,128.59,128.65,128.49,128.57,5171.0,117.9776,118.0326,117.8858,117.9592,5171.0
2022-08-04 13:50:00,128.57,128.57,128.4,128.42,3571.0,117.9592,117.9592,117.8033,117.8216,3571.0
2022-08-04 14:00:00,128.4,128.4,128.19,128.2,8891.0,117.8033,117.8033,117.6106,117.6198,8891.0
2022-08-04 14:10:00,128.17,128.29,128.14,128.27,4585.0,117.5922,117.7023,117.5647,117.684,4585.0
2022-08-04 14:20:00,128.32,128.47,128.29,128.44,6328.0,117.7299,117.8675,117.7023,117.84,6328.0
2022-08-04 14:30:00,128.47,128.49,128.28,128.4,4758.0,117.8675,117.8858,117.6932,117.8033,4758.0
2022-08-04 14:40:00,128.38,128.49,128.21,128.47,3302.0,117.7849,117.8858,117.6289,117.8675,3302.0
2022-08-04 14:50:00,128.44,128.53,128.37,128.44,4448.0,117.84,117.9225,117.7757,117.84,4448.0
2022-08-04 15:00:00,128.42,128.57,128.41,128.53,4353.0,117.8216,117.9592,117.8124,117.9225,4353.0
2022-08-04 15:10:00,128.54,128.76,128.53,128.73,8306.0,117.9317,118.1335,117.9225,118.106,8306.0
2022-08-04 15:20:00,128.71,128.75,128.53,128.57,9097.0,118.0877,118.1244,117.9225,117.9592,9097.0
2022-08-04 15:30:00,128.55,128.62,128.43,128.58,8515.0,117.9409,118.0051,117.8308,117.9684,8515.0
2022-08-04 15:40:00,128.59,128.62,128.39,128.46,12324.0,117.9776,118.0051,117.7941,117.8583,12324.0
2022-08-04 15:50:00,128.52,128.6,128.34,128.58,54517.0,117.9134,117.9868,117.7482,117.9684,54517.0
2022-08-05 09:30:00,127.03,128.12,126.99,128.05,30182.0,116.5463,117.5464,116.5096,117.4821,30182.0
2022-08-05 09:40:00,128.09,128.34,127.92,128.34,14827.0,117.5188,117.7482,117.3629,117.7482,14827.0
2022-08-05 09:50:00,128.32,128.47,128.11,128.2,5665.0,117.7299,117.8675,117.5372,117.6198,5665.0
2022-08-05 10:00:00,128.19,128.83,128.19,128.68,11821.0,117.6106,118.1978,117.6106,118.0601,11821.0
2022-08-05 10:10:00,128.69,129.05,128.62,128.62,13242.0,118.0693,118.3996,118.0051,118.0051,13242.0
2022-08-05 10:20:00,128.64,128.69,128.4,128.54,12402.0,118.0235,118.0693,117.8033,117.9317,12402.0
2022-08-05 10:30:00,128.49,128.59,128.43,128.51,9199.0,117.8858,117.9776,117.8308,117.9042,9199.0
2022-08-05 10:40:00,128.47,128.47,128.31,128.39,10971.0,117.8675,117.8675,117.7207,117.7941,10971.0
2022-08-05 10:50:00,128.39,128.39,128.11,128.19,8696.0,117.7941,117.7941,117.5372,117.6106,8696.0
2022-08-05 11:00:00,128.2,128.37,127.96,128.28,12662.0,117.6198,117.7757,117.3996,117.6932,12662.0
2022-08-05 11:10:00,128.33,128.39,128.21,128.24,10468.0,117.739,117.7941,117.6289,117.6565,10468.0
2022-08-05 11:20:00,128.26,128.3,127.92,127.95,8520.0,117.6748,117.7115,117.3629,117.3904,8520.0
2022-08-05 11:30:00,127.94,128.39,127.91,128.37,12760.0,117.3812,117.7941,117.3537,117.7757,12760.0
2022-08-05 11:40:00,128.38,128.43,128.31,128.41,9262.0,117.7849,117.8308,117.7207,117.8124,9262.0
2022-08-05 11:50:00,128.43,128.63,128.41,128.6,5020.0,117.8308,118.0143,117.8124,117.9868,5020.0
2022-08-05 12:00:00,128.57,129.07,128.57,128.77,10079.0,117.9592,118.418,117.9592,118.1427,10079.0
2022-08-05 12:10:00,128.84,128.97,128.81,128.89,4230.0,118.2069,118.3262,118.1794,118.2528,4230.0
2022-08-05 12:20:00,128.88,129.0,128.86,128.97,4866.0,118.2436,118.3537,118.2253,118.3262,4866.0
2022-08-05 12:30:00,129.03,129.03,128.84,128.86,5292.0,118.3813,118.3813,118.2069,118.2253,5292.0
2022-08-05 12:40:00,128.86,129.28,128.85,129.26,5047.0,118.2253,118.6106,118.2161,118.5923,5047.0
2022-08-05 12:50:00,129.28,129.41,129.23,129.38,5388.0,118.6106,118.7299,118.5648,118.7024,5388.0
2022-08-05 13:00:00,129.4,129.53,129.27,129.47,17155.0,118.7207,118.84,118.6015,118.785,17155.0
2022-08-05 13:10:00,129.44,129.67,129.44,129.53,31331.0,118.7574,118.9684,118.7574,118.84,31331.0
2022-08-05 13:20:00,129.53,129.53,129.34,129.34,12478.0,118.84,118.84,118.6657,118.6657,12478.0
2022-08-05 13:30:00,129.31,129.52,129.31,129.52,6419.0,118.6382,118.8308,118.6382,118.8308,6419.0
2022-08-05 13:40:00,129.59,129.8,129.57,129.69,28185.0,118.895,119.0877,118.8767,118.9868,28185.0
2022-08-05 13:50:00,129.7,129.73,129.46,129.49,7046.0,118.996,119.0235,118.7758,118.8033,7046.0
2022-08-05 14:00:00,129.46,129.46,129.17,129.2,1936.0,118.7758,118.7758,118.5097,118.5372,1936.0
2022-08-05 14:10:00,129.18,129.19,129.02,129.16,5227.0,118.5189,118.5281,118.3721,118.5005,5227.0
2022-08-05 14:20:00,129.18,129.26,128.97,128.97,3841.0,118.5189,118.5923,118.3262,118.3262,3841.0
2022-08-05 14:30:00,128.96,129.15,128.88,129.08,4602.0,118.317,118.4914,118.2436,118.4271,4602.0
2022-08-05 14:40:00,129.05,129.06,128.96,129.0,4727.0,118.3996,118.4088,118.317,118.3537,4727.0
2022-08-05 14:50:00,128.96,129.1,128.91,129.07,4907.0,118.317,118.4455,118.2712,118.418,4907.0
2022-08-05 15:00:00,129.11,129.31,129.09,129.16,7623.0,118.4547,118.6382,118.4363,118.5005,7623.0
2022-08-05 15:10:00,129.2,129.3,129.13,129.13,5922.0,118.5372,118.629,118.473,118.473,5922.0
2022-08-05 15:20:00,129.17,129.2,129.09,129.13,7328.0,118.5097,118.5372,118.4363,118.473,7328.0
2022-08-05 15:30:00,129.15,129.35,129.15,129.32,11759.0,118.4914,118.6749,118.4914,118.6473,11759.0
2022-08-05 15:40:00,129.3,129.5,129.3,129.41,21954.0,118.629,118.8125,118.629,118.7299,21954.0
2022-08-05 15:50:00,129.41,129.71,129.41,129.54,60454.0,118.7299,119.0051,118.7299,118.8492,60454.0
2022-08-08 09:30:00,130.63,130.88,129.94,130.36,16488.0,119.8492,120.0786,119.2162,119.6015,16488.0
2022-08-08 09:40:00,130.39,130.61,130.22,130.58,13497.0,119.629,119.8309,119.4731,119.8033,13497.0
2022-08-08 09:50:00,130.44,131.05,130.4,130.77,7825.0,119.6749,120.2346,119.6382,119.9777,7825.0
2022-08-08 10:00:00,130.86,131.32,130.86,131.19,16863.0,120.0602,120.4823,120.0602,120.363,16863.0
2022-08-08 10:10:00,131.15,131.47,131.07,131.12,9912.0,120.3263,120.6199,120.2529,120.2988,9912.0
2022-08-08 10:20:00,131.12,131.36,131.08,131.27,9701.0,120.2988,120.519,120.2621,120.4364,9701.0
2022-08-08 10:30:00,131.33,131.33,130.99,131.3,8537.0,120.4914,120.4914,120.1795,120.4639,8537.0
2022-08-08 10:40:00,131.28,131.38,131.12,131.12,7746.0,120.4456,120.5373,120.2988,120.2988,7746.0
2022-08-08 10:50:00,131.17,131.37,131.1,131.37,8364.0,120.3447,120.5281,120.2804,120.5281,8364.0
2022-08-08 11:00:00,131.36,131.54,131.14,131.17,14060.0,120.519,120.6841,120.3171,120.3447,14060.0
2022-08-08 11:10:00,131.12,131.27,130.91,130.98,7404.0,120.2988,120.4364,120.1061,120.1703,7404.0
2022-08-08 11:20:00,130.95,131.04,130.85,130.89,9880.0,120.1428,120.2254,120.0511,120.0878,9880.0
2022-08-08 11:30:00,130.84,130.84,130.43,130.44,9991.0,120.0419,120.0419,119.6657,119.6749,9991.0
2022-08-08 11:40:00,130.38,130.38,129.95,130.09,7484.0,119.6198,119.6198,119.2253,119.3538,7484.0
2022-08-08 11:50:00,130.13,130.46,130.13,130.37,3128.0,119.3905,119.6932,119.3905,119.6107,3128.0
2022-08-08 12:00:00,130.28,130.28,130.0,130.02,3757.0,119.5281,119.5281,119.2712,119.2896,3757.0
2022-08-08 12:10:00,130.09,130.1,129.6,129.6,4059.0,119.3538,119.363,118.9042,118.9042,4059.0
2022-08-08 12:20:00,129.65,129.89,129.64,129.7,5749.0,118.9501,119.1703,118.9409,118.996,5749.0
2022-08-08 12:30:00,129.72,129.76,129.54,129.69,10176.0,119.0143,119.051,118.8492,118.9868,10176.0
2022-08-08 12:40:00,129.64,129.8,129.57,129.79,3926.0,118.9409,119.0877,118.8767,119.0785,3926.0
2022-08-08 12:50:00,129.79,129.92,129.74,129.91,5260.0,119.0785,119.1978,119.0327,119.1886,5260.0
2022-08-08 13:00:00,129.88,129.94,129.76,129.94,5420.0,119.1611,119.2162,119.051,119.2162,5420.0
2022-08-08 13:10:00,129.97,130.11,129.93,130.09,4325.0,119.2437,119.3721,119.207,119.3538,4325.0
2022-08-08 13:20:00,130.09,130.34,129.89,130.11,38285.0,119.3538,119.5832,119.1703,119.3721,38285.0
2022-08-08 13:30:00,130.08,130.17,129.8,129.83,5888.0,119.3446,119.4272,119.0877,119.1152,5888.0
2022-08-08 13:40:00,129.84,130.0,129.84,129.95,4795.0,119.1244,119.2712,119.1244,119.2253,4795.0
2022-08-08 13:50:00,129.99,130.35,129.9,130.28,6713.0,119.262,119.5923,119.1795,119.5281,6713.0
2022-08-08 14:00:00,130.24,130.3,129.91,130.3,11419.0,119.4914,119.5465,119.1886,119.5465,11419.0
2022-08-08 14:10:00,130.27,130.34,130.1,130.12,7998.0,119.5189,119.5832,119.363,119.3813,7998.0
2022-08-08 14:20:00,130.1,130.29,130.06,130.29,6797.0,119.363,119.5373,119.3263,119.5373,6797.0
2022-08-08 14:30:00,130.32,130.63,130.31,130.63,16387.0,119.5648,119.8492,119.5556,119.8492,16387.0
2022-08-08 14:40:00,130.62,130.69,130.37,130.59,11845.0,119.84,119.9043,119.6107,119.8125,11845.0
2022-08-08 14:50:00,130.51,130.7,130.41,130.66,8483.0,119.7391,119.9134,119.6474,119.8767,8483.0
2022-08-08 15:00:00,130.68,130.74,130.56,130.74,9131.0,119.8951,119.9501,119.785,119.9501,9131.0
2022-08-08 15:10:00,130.73,130.75,130.52,130.71,11536.0,119.941,119.9593,119.7483,119.9226,11536.0
2022-08-08 15:20:00,130.7,130.89,130.67,130.68,8556.0,119.9134,120.0878,119.8859,119.8951,8556.0
2022-08-08 15:30:00,130.66,130.7,130.57,130.67,12591.0,119.8767,119.9134,119.7942,119.8859,12591.0
2022-08-08 15:40:00,130.67,130.86,130.66,130.79,21330.0,119.8859,120.0602,119.8767,119.996,21330.0
2022-08-08 15:50:00,130.8,131.05,130.78,130.91,97792.0,120.0052,120.2346,119.9868,120.1061,97792.0
2022-08-09 09:30:00,131.17,131.17,130.43,130.7,21797.0,120.3447,120.3447,119.6657,119.9134,21797.0
2022-08-09 09:40:00,130.68,131.15,130.61,130.89,10292.0,119.8951,120.3263,119.8309,120.0878,10292.0
2022-08-09 09:50:00,130.86,130.87,130.6,130.85,7872.0,120.0602,120.0694,119.8217,120.0511,7872.0
2022-08-09 10:00:00,130.94,131.06,130.87,131.04,4550.0,120.1336,120.2437,120.0694,120.2254,4550.0
2022-08-09 10:10:00,131.04,131.2,130.96,131.19,6382.0,120.2254,120.3722,120.152,120.363,6382.0
2022-08-09 10:20:00,131.17,131.32,130.95,131.29,10266.0,120.3447,120.4823,120.1428,120.4547,10266.0
2022-08-09 10:30:00,131.3,131.57,131.3,131.5,6877.0,120.4639,120.7116,120.4639,120.6474,6877.0
2022-08-09 10:40:00,131.49,131.56,131.4,131.46,6455.0,120.6382,120.7025,120.5557,120.6107,6455.0
2022-08-09 10:50:00,131.51,131.6,131.26,131.3,13929.0,120.6566,120.7392,120.4272,120.4639,13929.0
2022-08-09 11:00:00,131.3,131.3,131.09,131.26,5459.0,120.4639,120.4639,120.2713,120.4272,5459.0
2022-08-09 11:10:00,131.2,131.6,131.2,131.53,12639.0,120.3722,120.7392,120.3722,120.6749,12639.0
2022-08-09 11:20:00,131.61,131.75,131.48,131.48,15335.0,120.7483,120.8768,120.6291,120.6291,15335.0
2022-08-09 11:30:00,131.5,131.63,131.46,131.61,17037.0,120.6474,120.7667,120.6107,120.7483,17037.0
2022-08-09 11:40:00,131.61,131.75,131.61,131.69,4849.0,120.7483,120.8768,120.7483,120.8217,4849.0
2022-08-09 11:50:00,131.65,131.93,131.61,131.83,7535.0,120.785,121.0419,120.7483,120.9502,7535.0
2022-08-09 12:00:00,131.88,131.88,131.74,131.87,5599.0,120.9961,120.9961,120.8676,120.9869,5599.0
2022-08-09 12:10:00,131.84,131.91,131.8,131.81,3838.0,120.9594,121.0236,120.9227,120.9318,3838.0
2022-08-09 12:20:00,131.79,131.84,131.67,131.71,5475.0,120.9135,120.9594,120.8034,120.8401,5475.0
2022-08-09 12:30:00,131.67,131.71,131.52,131.53,4948.0,120.8034,120.8401,120.6658,120.6749,4948.0
2022-08-09 12:40:00,131.55,131.57,131.42,131.46,5520.0,120.6933,120.7116,120.574,120.6107,5520.0
2022-08-09 12:50:00,131.47,131.49,131.33,131.42,6810.0,120.6199,120.6382,120.4914,120.574,6810.0
2022-08-09 13:00:00,131.46,131.51,131.28,131.28,5390.0,120.6107,120.6566,120.4456,120.4456,5390.0
2022-08-09 13:10:00,131.22,131.62,131.19,131.56,9282.0,120.3905,120.7575,120.363,120.7025,9282.0
2022-08-09 13:20:00,131.59,131.64,131.52,131.56,6800.0,120.73,120.7759,120.6658,120.7025,6800.0
2022-08-09 13:30:00,131.53,131.78,131.53,131.78,6808.0,120.6749,120.9043,120.6749,120.9043,6808.0
2022-08-09 13:40:00,131.78,131.83,131.53,131.61,14230.0,120.9043,120.9502,120.6749,120.7483,14230.0
2022-08-09 13:50:00,131.59,131.62,131.44,131.45,10371.0,120.73,120.7575,120.5924,120.6015,10371.0
2022-08-09 14:00:00,131.43,131.62,131.42,131.46,6337.0,120.5832,120.7575,120.574,120.6107,6337.0
2022-08-09 14:10:00,131.46,131.49,131.18,131.18,7074.0,120.6107,120.6382,120.3538,120.3538,7074.0
2022-08-09 14:20:00,131.18,131.19,130.93,130.97,9346.0,120.3538,120.363,120.1245,120.1612,9346.0
2022-08-09 14:30:00,130.97,131.16,130.97,131.16,7814.0,120.1612,120.3355,120.1612,120.3355,7814.0
2022-08-09 14:40:00,131.18,131.23,131.07,131.21,7895.0,120.3538,120.3997,120.2529,120.3814,7895.0
2022-08-09 14:50:00,131.22,131.42,131.21,131.23,11719.0,120.3905,120.574,120.3814,120.3997,11719.0
2022-08-09 15:00:00,131.24,131.33,131.01,131.11,10535.0,120.4089,120.4914,120.1979,120.2896,10535.0
2022-08-09 15:10:00,131.09,131.09,130.93,130.96,12262.0,120.2713,120.2713,120.1245,120.152,12262.0
2022-08-09 15:20:00,130.96,131.01,130.8,130.81,15413.0,120.152,120.1979,120.0052,120.0144,15413.0
2022-08-09 15:30:00,130.8,131.0,130.8,130.89,21551.0,120.0052,120.1887,120.0052,120.0878,21551.0
2022-08-09 15:40:00,130.88,130.99,130.76,130.86,21155.0,120.0786,120.1795,119.9685,120.0602,21155.0
2022-08-09 15:50:00,130.88,131.09,130.76,130.89,79372.0,120.0786,120.2713,119.9685,120.0878,79372.0
2022-08-10 09:30:00,132.61,133.01,131.81,131.96,21203.0,122.3894,122.7585,121.651,121.7895,21203.0
2022-08-10 09:40:00,132.04,132.51,132.04,132.44,12726.0,121.8633,122.2971,121.8633,122.2325,12726.0
2022-08-10 09:50:00,132.54,132.59,132.19,132.59,10107.0,122.3248,122.3709,122.0017,122.3709,10107.0
2022-08-10 10:00:00,132.62,133.14,132.62,133.14,10038.0,122.3986,122.8785,122.3986,122.8785,10038.0
2022-08-10 10:10:00,133.03,133.2,132.89,132.92,4738.0,122.777,122.9339,122.6478,122.6755,4738.0
2022-08-10 10:20:00,132.72,132.93,132.65,132.93,6626.0,122.4909,122.6847,122.4263,122.6847,6626.0
2022-08-10 10:30:00,132.98,133.19,132.88,133.15,7391.0,122.7308,122.9247,122.6385,122.8877,7391.0
2022-08-10 10:40:00,133.22,133.22,132.94,132.94,9257.0,122.9523,122.9523,122.6939,122.6939,9257.0
2022-08-10 10:50:00,132.96,133.26,132.88,133.15,8521.0,122.7124,122.9893,122.6385,122.8877,8521.0
2022-08-10 11:00:00,133.15,133.47,133.15,133.16,16005.0,122.8877,123.1831,122.8877,122.897,16005.0
2022-08-10 11:10:00,133.21,133.21,132.83,132.97,8086.0,122.9431,122.9431,122.5924,122.7216,8086.0
2022-08-10 11:20:00,132.97,133.14,132.92,132.95,4533.0,122.7216,122.8785,122.6755,122.7032,4533.0
2022-08-10 11:30:00,132.95,133.09,132.76,132.87,14462.0,122.7032,122.8324,122.5278,122.6293,14462.0
2022-08-10 11:40:00,132.85,133.11,132.85,133.08,12338.0,122.6109,122.8508,122.6109,122.8231,12338.0
2022-08-10 11:50:00,133.07,133.09,132.91,132.92,18714.0,122.8139,122.8324,122.6662,122.6755,18714.0
2022-08-10 12:00:00,132.96,132.98,132.64,132.69,5265.0,122.7124,122.7308,122.417,122.4632,5265.0
2022-08-10 12:10:00,132.72,132.73,132.58,132.68,5406.0,122.4909,122.5001,122.3617,122.454,5406.0
2022-08-10 12:20:00,132.72,132.73,132.54,132.61,5706.0,122.4909,122.5001,122.3248,122.3894,5706.0
2022-08-10 12:30:00,132.6,132.72,132.54,132.72,8419.0,122.3801,122.4909,122.3248,122.4909,8419.0
2022-08-10 12:40:00,132.78,132.86,132.7,132.8,8937.0,122.5463,122.6201,122.4724,122.5647,8937.0
2022-08-10 12:50:00,132.78,132.78,132.62,132.68,2849.0,122.5463,122.5463,122.3986,122.454,2849.0
2022-08-10 13:00:00,132.65,132.7,132.55,132.59,9032.0,122.4263,122.4724,122.334,122.3709,9032.0
2022-08-10 13:10:00,132.54,132.72,132.53,132.67,5117.0,122.3248,122.4909,122.3155,122.4447,5117.0
2022-08-10 13:20:00,132.67,132.81,132.65,132.65,5753.0,122.4447,122.5739,122.4263,122.4263,5753.0
2022-08-10 13:30:00,132.67,132.81,132.63,132.74,6646.0,122.4447,122.5739,122.4078,122.5093,6646.0
2022-08-10 13:40:00,132.75,132.82,132.72,132.82,4113.0,122.5186,122.5832,122.4909,122.5832,4113.0
2022-08-10 13:50:00,132.84,132.88,132.59,132.64,5170.0,122.6016,122.6385,122.3709,122.417,5170.0
2022-08-10 14:00:00,132.57,132.57,132.45,132.5,3986.0,122.3524,122.3524,122.2417,122.2878,3986.0
2022-08-10 14:10:00,132.56,132.61,132.5,132.5,4383.0,122.3432,122.3894,122.2878,122.2878,4383.0
2022-08-10 14:20:00,132.5,132.55,132.44,132.47,5953.0,122.2878,122.334,122.2325,122.2601,5953.0
2022-08-10 14:30:00,132.45,132.58,132.38,132.54,4037.0,122.2417,122.3617,122.1771,122.3248,4037.0
2022-08-10 14:40:00,132.56,132.58,132.38,132.4,6386.0,122.3432,122.3617,122.1771,122.1955,6386.0
2022-08-10 14:50:00,132.36,132.43,132.28,132.31,4140.0,122.1586,122.2232,122.0848,122.1125,4140.0
2022-08-10 15:00:00,132.33,132.45,132.3,132.33,11183.0,122.1309,122.2417,122.1032,122.1309,11183.0
2022-08-10 15:10:00,132.34,132.47,132.25,132.47,15072.0,122.1402,122.2601,122.0571,122.2601,15072.0
2022-08-10 15:20:00,132.45,132.6,132.45,132.58,13757.0,122.2417,122.3801,122.2417,122.3617,13757.0
2022-08-10 15:30:00,132.58,132.85,132.53,132.84,22507.0,122.3617,122.6109,122.3155,122.6016,22507.0
2022-08-10 15:40:00,132.85,133.03,132.84,132.89,25075.0,122.6109,122.777,122.6016,122.6478,25075.0
2022-08-10 15:50:00,132.87,133.2,132.69,132.84,118917.0,122.6293,122.9339,122.4632,122.6016,118917.0
2022-08-11 09:30:00,133.81,133.81,133.01,133.24,22503.0,123.4969,123.4969,122.7585,122.9708,22503.0
2022-08-11 09:40:00,133.18,133.51,133.11,133.34,7142.0,122.9154,123.22,122.8508,123.0631,7142.0
2022-08-11 09:50:00,133.34,133.58,133.14,133.44,7357.0,123.0631,123.2846,122.8785,123.1554,7357.0
2022-08-11 10:00:00,133.44,133.64,133.43,133.52,10003.0,123.1554,123.34,123.1462,123.2292,10003.0
2022-08-11 10:10:00,133.58,133.7,133.44,133.63,13428.0,123.2846,123.3953,123.1554,123.3307,13428.0
2022-08-11 10:20:00,133.68,133.92,133.61,133.8,10706.0,123.3769,123.5984,123.3123,123.4876,10706.0
2022-08-11 10:30:00,133.79,134.02,133.79,133.84,18024.0,123.4784,123.6907,123.4784,123.5246,18024.0
2022-08-11 10:40:00,133.83,133.91,133.67,133.72,18756.0,123.5153,123.5892,123.3677,123.4138,18756.0
2022-08-11 10:50:00,133.71,133.89,133.58,133.85,10772.0,123.4046,123.5707,123.2846,123.5338,10772.0
2022-08-11 11:00:00,133.82,133.83,133.32,133.38,10733.0,123.5061,123.5153,123.0446,123.1,10733.0
2022-08-11 11:10:00,133.37,133.49,133.19,133.19,9948.0,123.0908,123.2015,122.9247,122.9247,9948.0
2022-08-11 11:20:00,133.2,133.42,133.01,133.4,19756.0,122.9339,123.1369,122.7585,123.1185,19756.0
2022-08-11 11:30:00,133.4,133.61,133.37,133.59,8579.0,123.1185,123.3123,123.0908,123.2938,8579.0
2022-08-11 11:40:00,133.59,133.73,133.53,133.54,12012.0,123.2938,123.423,123.2384,123.2477,12012.0
2022-08-11 11:50:00,133.54,133.56,133.35,133.49,53249.0,123.2477,123.2661,123.0723,123.2015,53249.0
2022-08-11 12:00:00,133.52,133.57,133.39,133.43,13185.0,123.2292,123.2754,123.1092,123.1462,13185.0
2022-08-11 12:10:00,133.43,133.67,133.37,133.6,13916.0,123.1462,123.3677,123.0908,123.3031,13916.0
2022-08-11 12:20:00,133.55,133.83,133.52,133.83,16821.0,123.2569,123.5153,123.2292,123.5153,16821.0
2022-08-11 12:30:00,133.84,133.86,133.7,133.71,6028.0,123.5246,123.543,123.3953,123.4046,6028.0
2022-08-11 12:40:00,133.7,133.82,133.69,133.8,8358.0,123.3953,123.5061,123.3861,123.4876,8358.0
2022-08-11 12:50:00,133.78,133.97,133.73,133.93,17876.0,123.4692,123.6445,123.423,123.6076,17876.0
2022-08-11 13:00:00,133.9,133.95,133.7,133.7,10365.0,123.5799,123.6261,123.3953,123.3953,10365.0
2022-08-11 13:10:00,133.71,133.98,133.7,133.9,6365.0,123.4046,123.6538,123.3953,123.5799,6365.0
2022-08-11 13:20:00,133.85,133.89,133.65,133.68,6922.0,123.5338,123.5707,123.3492,123.3769,6922.0
2022-08-11 13:30:00,133.68,133.73,133.54,133.61,6328.0,123.3769,123.423,123.2477,123.3123,6328.0
2022-08-11 13:40:00,133.6,133.77,133.53,133.56,8412.0,123.3031,123.46,123.2384,123.2661,8412.0
2022-08-11 13:50:00,133.55,133.55,133.34,133.39,7295.0,123.2569,123.2569,123.0631,123.1092,7295.0
2022-08-11 14:00:00,133.37,133.37,133.06,133.1,5472.0,123.0908,123.0908,122.8047,122.8416,5472.0
2022-08-11 14:10:00,133.09,133.11,132.82,132.9,6521.0,122.8324,122.8508,122.5832,122.657,6521.0
2022-08-11 14:20:00,132.9,132.96,132.85,132.96,10773.0,122.657,122.7124,122.6109,122.7124,10773.0
2022-08-11 14:30:00,132.93,133.02,132.84,132.88,7886.0,122.6847,122.7678,122.6016,122.6385,7886.0
2022-08-11 14:40:00,132.87,133.01,132.87,132.93,9333.0,122.6293,122.7585,122.6293,122.6847,9333.0
2022-08-11 14:50:00,132.91,132.91,132.65,132.81,13876.0,122.6662,122.6662,122.4263,122.5739,13876.0
2022-08-11 15:00:00,132.83,132.86,132.66,132.78,13522.0,122.5924,122.6201,122.4355,122.5463,13522.0
2022-08-11 15:10:00,132.78,132.81,132.22,132.45,25797.0,122.5463,122.5739,122.0294,122.2417,25797.0
2022-08-11 15:20:00,132.44,132.65,132.42,132.53,5526.0,122.2325,122.4263,122.214,122.3155,5526.0
2022-08-11 15:30:00,132.51,132.64,132.37,132.47,11468.0,122.2971,122.417,122.1679,122.2601,11468.0
2022-08-11 15:40:00,132.49,132.55,132.14,132.19,14314.0,122.2786,122.334,121.9556,122.0017,14314.0
2022-08-11 15:50:00,132.15,132.36,131.92,132.07,88768.0,121.9648,122.1586,121.7525,121.891,88768.0
2022-08-12 09:30:00,132.96,133.52,132.73,133.36,22043.0,122.7124,123.2292,122.5001,123.0816,22043.0
2022-08-12 09:40:00,133.42,133.66,133.23,133.44,21016.0,123.1369,123.3584,122.9616,123.1554,21016.0
2022-08-12 09:50:00,133.47,134.09,133.45,133.95,18349.0,123.1831,123.7553,123.1646,123.6261,18349.0
2022-08-12 10:00:00,133.95,133.95,133.45,133.77,16070.0,123.6261,123.6261,123.1646,123.46,16070.0
2022-08-12 10:10:00,133.78,134.12,133.71,134.08,11941.0,123.4692,123.783,123.4046,123.7461,11941.0
2022-08-12 10:20:00,134.08,134.14,133.87,134.0,12724.0,123.7461,123.8014,123.5522,123.6722,12724.0
2022-08-12 10:30:00,133.99,134.36,133.97,134.03,14056.0,123.663,124.0045,123.6445,123.6999,14056.0
2022-08-12 10:40:00,133.99,134.13,133.9,134.09,15922.0,123.663,123.7922,123.5799,123.7553,15922.0
2022-08-12 10:50:00,134.08,134.36,134.06,134.33,9947.0,123.7461,124.0045,123.7276,123.9768,9947.0
2022-08-12 11:00:00,134.37,134.66,134.13,134.16,14621.0,124.0137,124.2814,123.7922,123.8199,14621.0
2022-08-12 11:10:00,134.17,134.5,134.12,134.37,13212.0,123.8291,124.1337,123.783,124.0137,13212.0
2022-08-12 11:20:00,134.38,134.53,134.35,134.37,10505.0,124.0229,124.1614,123.9953,124.0137,10505.0
2022-08-12 11:30:00,134.35,134.52,134.29,134.3,11254.0,123.9953,124.1521,123.9399,123.9491,11254.0
2022-08-12 11:40:00,134.29,134.3,134.12,134.13,15084.0,123.9399,123.9491,123.783,123.7922,15084.0
2022-08-12 11:50:00,134.14,134.64,134.14,134.36,27851.0,123.8014,124.2629,123.8014,124.0045,27851.0
2022-08-12 12:00:00,134.35,134.85,134.32,134.71,17796.0,123.9953,124.4567,123.9676,124.3275,17796.0
2022-08-12 12:10:00,134.71,134.78,134.57,134.71,6740.0,124.3275,124.3921,124.1983,124.3275,6740.0
2022-08-12 12:20:00,134.7,134.84,134.63,134.68,6654.0,124.3183,124.4475,124.2537,124.2998,6654.0
2022-08-12 12:30:00,134.73,134.82,134.64,134.71,7899.0,124.346,124.429,124.2629,124.3275,7899.0
2022-08-12 12:40:00,134.69,134.9,134.68,134.87,5266.0,124.309,124.5029,124.2998,124.4752,5266.0
2022-08-12 12:50:00,134.84,134.87,134.76,134.81,6535.0,124.4475,124.4752,124.3737,124.4198,6535.0
2022-08-12 13:00:00,134.83,134.92,134.72,134.92,5661.0,124.4383,124.5213,124.3367,124.5213,5661.0
2022-08-12 13:10:00,134.91,134.97,134.84,134.93,6620.0,124.5121,124.5675,124.4475,124.5305,6620.0
2022-08-12 13:20:00,134.9,135.05,134.9,135.03,8379.0,124.5029,124.6413,124.5029,124.6228,8379.0
2022-08-12 13:30:00,135.03,135.2,135.03,135.19,14678.0,124.6228,124.7797,124.6228,124.7705,14678.0
2022-08-12 13:40:00,135.18,135.2,135.07,135.15,9247.0,124.7613,124.7797,124.6598,124.7336,9247.0
2022-08-12 13:50:00,135.15,135.2,134.98,134.99,18670.0,124.7336,124.7797,124.5767,124.5859,18670.0
2022-08-12 14:00:00,134.99,135.1,134.95,135.03,9928.0,124.5859,124.6874,124.549,124.6228,9928.0
2022-08-12 14:10:00,135.02,135.07,134.95,135.0,7130.0,124.6136,124.6598,124.549,124.5952,7130.0
2022-08-12 14:20:00,135.01,135.06,134.96,134.97,11726.0,124.6044,124.6505,124.5582,124.5675,11726.0
2022-08-12 14:30:00,134.99,135.2,134.99,135.06,7370.0,124.5859,124.7797,124.5859,124.6505,7370.0
2022-08-12 14:40:00,135.06,135.24,135.05,135.18,24767.0,124.6505,124.8167,124.6413,124.7613,24767.0
2022-08-12 14:50:00,135.21,135.25,135.13,135.23,8262.0,124.789,124.8259,124.7151,124.8074,8262.0
2022-08-12 15:00:00,135.22,135.42,135.22,135.35,9558.0,124.7982,124.9828,124.7982,124.9182,9558.0
2022-08-12 15:10:00,135.33,135.42,135.28,135.34,10604.0,124.8997,124.9828,124.8536,124.9089,10604.0
2022-08-12 15:20:00,135.38,135.53,135.29,135.47,11413.0,124.9459,125.0843,124.8628,125.0289,11413.0
2022-08-12 15:30:00,135.47,135.53,135.31,135.31,18536.0,125.0289,125.0843,124.8813,124.8813,18536.0
2022-08-12 15:40:00,135.33,135.49,135.32,135.46,31301.0,124.8997,125.0474,124.8905,125.0197,31301.0
2022-08-12 15:50:00,135.46,135.62,135.41,135.61,156835.0,125.0197,125.1674,124.9736,125.1581,156835.0
2022-08-15 09:30:00,135.28,135.35,134.66,135.3,32254.0,124.8536,124.9182,124.2814,124.872,32254.0
2022-08-15 09:40:00,135.29,135.54,135.22,135.41,24384.0,124.8628,125.0935,124.7982,124.9736,24384.0
2022-08-15 09:50:00,135.44,136.14,135.44,135.85,32071.0,125.0012,125.6473,125.0012,125.3796,32071.0
2022-08-15 10:00:00,135.8,135.88,135.41,135.75,19982.0,125.3335,125.4073,124.9736,125.2873,19982.0
2022-08-15 10:10:00,135.73,135.78,135.55,135.69,11379.0,125.2689,125.315,125.1028,125.232,11379.0
2022-08-15 10:20:00,135.72,135.91,135.53,135.91,9579.0,125.2597,125.435,125.0843,125.435,9579.0
2022-08-15 10:30:00,135.95,136.14,135.88,136.06,7017.0,125.4719,125.6473,125.4073,125.5735,7017.0
2022-08-15 10:40:00,136.03,136.27,135.97,136.14,7017.0,125.5458,125.7673,125.4904,125.6473,7017.0
2022-08-15 10:50:00,136.13,136.25,136.0,136.06,44649.0,125.6381,125.7488,125.5181,125.5735,44649.0
2022-08-15 11:00:00,136.06,136.2,135.96,136.04,8626.0,125.5735,125.7027,125.4812,125.555,8626.0
2022-08-15 11:10:00,135.99,136.19,135.93,136.19,14315.0,125.5089,125.6934,125.4535,125.6934,14315.0
2022-08-15 11:20:00,136.2,136.39,136.07,136.38,10514.0,125.7027,125.878,125.5827,125.8688,10514.0
2022-08-15 11:30:00,136.41,136.41,136.16,136.24,13461.0,125.8965,125.8965,125.6657,125.7396,13461.0
2022-08-15 11:40:00,136.29,136.71,136.27,136.71,8330.0,125.7857,126.1734,125.7673,126.1734,8330.0
2022-08-15 11:50:00,136.7,136.76,136.38,136.43,16927.0,126.1641,126.2195,125.8688,125.9149,16927.0
2022-08-15 12:00:00,136.43,136.52,136.36,136.41,8413.0,125.9149,125.998,125.8503,125.8965,8413.0
2022-08-15 12:10:00,136.42,136.61,136.34,136.61,41895.0,125.9057,126.0811,125.8319,126.0811,41895.0
2022-08-15 12:20:00,136.62,136.91,136.62,136.86,5610.0,126.0903,126.3579,126.0903,126.3118,5610.0
2022-08-15 12:30:00,136.93,136.97,136.88,136.94,8474.0,126.3764,126.4133,126.3303,126.3856,8474.0
2022-08-15 12:40:00,136.95,137.0,136.93,136.99,6513.0,126.3949,126.441,126.3764,126.4318,6513.0
2022-08-15 12:50:00,136.96,137.08,136.96,137.01,5313.0,126.4041,126.5148,126.4041,126.4502,5313.0
2022-08-15 13:00:00,137.05,137.14,136.94,137.07,5662.0,126.4872,126.5702,126.3856,126.5056,5662.0
2022-08-15 13:10:00,137.1,137.1,136.99,137.05,6399.0,126.5333,126.5333,126.4318,126.4872,6399.0
2022-08-15 13:20:00,137.02,137.25,137.02,137.25,6887.0,126.4595,126.6717,126.4595,126.6717,6887.0
2022-08-15 13:30:00,137.22,137.27,136.98,137.0,6404.0,126.6441,126.6902,126.4225,126.441,6404.0
2022-08-15 13:40:00,137.02,137.06,136.9,137.04,5743.0,126.4595,126.4964,126.3487,126.4779,5743.0
2022-08-15 13:50:00,137.03,137.12,137.01,137.11,4893.0,126.4687,126.5518,126.4502,126.5425,4893.0
2022-08-15 14:00:00,137.12,137.23,137.07,137.15,5300.0,126.5518,126.6533,126.5056,126.5794,5300.0
2022-08-15 14:10:00,137.16,137.29,137.12,137.29,6395.0,126.5887,126.7087,126.5518,126.7087,6395.0
2022-08-15 14:20:00,137.28,137.33,137.18,137.21,11192.0,126.6994,126.7456,126.6071,126.6348,11192.0
2022-08-15 14:30:00,137.22,137.54,137.22,137.47,9140.0,126.6441,126.9394,126.6441,126.8748,9140.0
2022-08-15 14:40:00,137.5,137.66,137.49,137.66,11545.0,126.9025,127.0501,126.8932,127.0501,11545.0
2022-08-15 14:50:00,137.63,137.82,137.63,137.81,14031.0,127.0225,127.1978,127.0225,127.1886,14031.0
2022-08-15 15:00:00,137.82,137.87,137.69,137.69,15697.0,127.1978,127.244,127.0778,127.0778,15697.0
2022-08-15 15:10:00,137.71,137.89,137.67,137.84,15501.0,127.0963,127.2624,127.0594,127.2163,15501.0
2022-08-15 15:20:00,137.86,137.94,137.78,137.8,12352.0,127.2347,127.3086,127.1609,127.1793,12352.0
2022-08-15 15:30:00,137.79,137.84,137.7,137.81,21632.0,127.1701,127.2163,127.0871,127.1886,21632.0
2022-08-15 15:40:00,137.82,137.95,137.77,137.92,19741.0,127.1978,127.3178,127.1517,127.2901,19741.0
2022-08-15 15:50:00,137.9,138.23,137.74,138.17,175270.0,127.2716,127.5762,127.124,127.5208,175270.0
2022-08-16 09:30:00,137.38,138.09,136.88,138.03,53460.0,126.7917,127.447,126.3303,127.3916,53460.0
2022-08-16 09:40:00,138.1,138.37,137.49,137.68,17951.0,127.4562,127.7054,126.8932,127.0686,17951.0
2022-08-16 09:50:00,137.76,137.87,137.55,137.67,13869.0,127.1424,127.244,126.9486,127.0594,13869.0
2022-08-16 10:00:00,137.71,137.85,137.58,137.75,9798.0,127.0963,127.2255,126.9763,127.1332,9798.0
2022-08-16 10:10:00,137.74,137.88,137.6,137.85,13059.0,127.124,127.2532,126.9948,127.2255,13059.0
2022-08-16 10:20:00,137.81,138.11,137.7,138.0,19540.0,127.1886,127.4655,127.0871,127.3639,19540.0
2022-08-16 10:30:00,137.98,137.98,137.51,137.61,27347.0,127.3455,127.3455,126.9117,127.004,27347.0
2022-08-16 10:40:00,137.61,137.62,137.26,137.37,12196.0,127.004,127.0132,126.681,126.7825,12196.0
2022-08-16 10:50:00,137.32,137.63,137.3,137.48,9455.0,126.7363,127.0225,126.7179,126.884,9455.0
2022-08-16 11:00:00,137.51,137.55,137.39,137.42,12076.0,126.9117,126.9486,126.8009,126.8286,12076.0
2022-08-16 11:10:00,137.45,137.89,137.28,137.73,20984.0,126.8563,127.2624,126.6994,127.1147,20984.0
2022-08-16 11:20:00,137.74,138.03,137.66,138.02,7216.0,127.124,127.3916,127.0501,127.3824,7216.0
2022-08-16 11:30:00,137.97,138.12,137.8,137.8,8023.0,127.3362,127.4747,127.1793,127.1793,8023.0
2022-08-16 11:40:00,137.77,137.86,137.7,137.79,10787.0,127.1517,127.2347,127.0871,127.1701,10787.0
2022-08-16 11:50:00,137.75,137.95,137.75,137.79,6148.0,127.1332,127.3178,127.1332,127.1701,6148.0
2022-08-16 12:00:00,137.72,137.78,137.66,137.72,4751.0,127.1055,127.1609,127.0501,127.1055,4751.0
2022-08-16 12:10:00,137.74,137.83,137.69,137.8,5754.0,127.124,127.207,127.0778,127.1793,5754.0
2022-08-16 12:20:00,137.79,137.83,137.7,137.75,6189.0,127.1701,127.207,127.0871,127.1332,6189.0
2022-08-16 12:30:00,137.71,137.84,137.71,137.77,7683.0,127.0963,127.2163,127.0963,127.1517,7683.0
2022-08-16 12:40:00,137.77,137.78,137.59,137.63,3898.0,127.1517,127.1609,126.9855,127.0225,3898.0
2022-08-16 12:50:00,137.61,137.65,137.47,137.51,9912.0,127.004,127.0409,126.8748,126.9117,9912.0
2022-08-16 13:00:00,137.52,137.74,137.52,137.74,4145.0,126.9209,127.124,126.9209,127.124,4145.0
2022-08-16 13:10:00,137.72,137.84,137.66,137.8,6939.0,127.1055,127.2163,127.0501,127.1793,6939.0
2022-08-16 13:20:00,137.8,138.09,137.8,138.03,4939.0,127.1793,127.447,127.1793,127.3916,4939.0
2022-08-16 13:30:00,138.05,138.14,137.99,138.13,5811.0,127.4101,127.4931,127.3547,127.4839,5811.0
2022-08-16 13:40:00,138.14,138.34,138.13,138.23,17298.0,127.4931,127.6777,127.4839,127.5762,17298.0
2022-08-16 13:50:00,138.23,138.26,138.12,138.15,3869.0,127.5762,127.6039,127.4747,127.5024,3869.0
2022-08-16 14:00:00,138.14,138.3,138.12,138.27,6130.0,127.4931,127.6408,127.4747,127.6131,6130.0
2022-08-16 14:10:00,138.28,138.34,138.2,138.28,5188.0,127.6224,127.6777,127.5485,127.6224,5188.0
2022-08-16 14:20:00,138.3,138.31,138.23,138.25,6285.0,127.6408,127.65,127.5762,127.5947,6285.0
2022-08-16 14:30:00,138.24,138.25,137.67,137.72,4451.0,127.5854,127.5947,127.0594,127.1055,4451.0
2022-08-16 14:40:00,137.71,137.74,137.37,137.53,9682.0,127.0963,127.124,126.7825,126.9302,9682.0
2022-08-16 14:50:00,137.49,137.78,137.42,137.73,9461.0,126.8932,127.1609,126.8286,127.1147,9461.0
2022-08-16 15:00:00,137.72,137.72,137.42,137.52,17941.0,127.1055,127.1055,126.8286,126.9209,17941.0
2022-08-16 15:10:00,137.53,137.75,137.5,137.75,6619.0,126.9302,127.1332,126.9025,127.1332,6619.0
2022-08-16 15:20:00,137.7,138.0,137.66,137.98,8785.0,127.0871,127.3639,127.0501,127.3455,8785.0
2022-08-16 15:30:00,137.99,138.21,137.95,138.1,11923.0,127.3547,127.5577,127.3178,127.4562,11923.0
2022-08-16 15:40:00,138.08,138.39,138.08,138.32,18188.0,127.4378,127.7239,127.4378,127.6593,18188.0
2022-08-16 15:50:00,138.37,138.5,138.18,138.3,60595.0,127.7054,127.8254,127.5301,127.6408,60595.0
2022-08-17 09:30:00,137.29,138.15,137.04,137.98,42453.0,126.7087,127.5024,126.4779,127.3455,42453.0
2022-08-17 09:40:00,137.97,138.34,137.61,138.16,33703.0,127.3362,127.6777,127.004,127.5116,33703.0
2022-08-17 09:50:00,138.13,138.55,138.04,138.48,19458.0,127.4839,127.8715,127.4009,127.8069,19458.0
2022-08-17 10:00:00,138.52,138.56,138.18,138.24,12322.0,127.8439,127.8808,127.5301,127.5854,12322.0
2022-08-17 10:10:00,138.11,138.24,138.01,138.14,20256.0,127.4655,127.5854,127.3732,127.4931,20256.0
2022-08-17 10:20:00,138.1,138.27,138.07,138.21,10973.0,127.4562,127.6131,127.4285,127.5577,10973.0
2022-08-17 10:30:00,138.24,138.32,138.03,138.16,14514.0,127.5854,127.6593,127.3916,127.5116,14514.0
2022-08-17 10:40:00,138.19,138.46,138.13,138.42,12992.0,127.5393,127.7885,127.4839,127.7516,12992.0
2022-08-17 10:50:00,138.4,138.4,137.91,138.01,12521.0,127.7331,127.7331,127.2809,127.3732,12521.0
2022-08-17 11:00:00,138.03,138.2,137.88,137.89,21114.0,127.3916,127.5485,127.2532,127.2624,21114.0
2022-08-17 11:10:00,137.89,138.09,137.83,138.08,16166.0,127.2624,127.447,127.207,127.4378,16166.0
2022-08-17 11:20:00,138.07,138.36,138.03,138.29,9561.0,127.4285,127.6962,127.3916,127.6316,9561.0
2022-08-17 11:30:00,138.3,138.42,138.11,138.21,14339.0,127.6408,127.7516,127.4655,127.5577,14339.0
2022-08-17 11:40:00,138.15,138.26,137.85,137.91,9546.0,127.5024,127.6039,127.2255,127.2809,9546.0
2022-08-17 11:50:00,137.92,137.98,137.83,137.97,11203.0,127.2901,127.3455,127.207,127.3362,11203.0
2022-08-17 12:00:00,137.98,138.11,137.97,138.0,21297.0,127.3455,127.4655,127.3362,127.3639,21297.0
2022-08-17 12:10:00,137.99,138.18,137.97,138.17,16098.0,127.3547,127.5301,127.3362,127.5208,16098.0
2022-08-17 12:20:00,138.18,138.47,138.12,138.47,8712.0,127.5301,127.7977,127.4747,127.7977,8712.0
2022-08-17 12:30:00,138.54,138.62,138.44,138.51,7198.0,127.8623,127.9361,127.77,127.8346,7198.0
2022-08-17 12:40:00,138.49,138.57,138.43,138.47,3505.0,127.8162,127.89,127.7608,127.7977,3505.0
2022-08-17 12:50:00,138.49,138.52,138.38,138.44,2322.0,127.8162,127.8439,127.7146,127.77,2322.0
2022-08-17 13:00:00,138.5,138.51,138.2,138.33,3696.0,127.8254,127.8346,127.5485,127.6685,3696.0
2022-08-17 13:10:00,138.31,138.44,138.21,138.21,2850.0,127.65,127.77,127.5577,127.5577,2850.0
2022-08-17 13:20:00,138.22,138.29,138.14,138.23,5910.0,127.567,127.6316,127.4931,127.5762,5910.0
2022-08-17 13:30:00,138.22,138.3,138.02,138.08,9258.0,127.567,127.6408,127.3824,127.4378,9258.0
2022-08-17 13:40:00,138.15,138.23,138.14,138.21,3248.0,127.5024,127.5762,127.4931,127.5577,3248.0
2022-08-17 13:50:00,138.22,138.28,138.15,138.2,5982.0,127.567,127.6224,127.5024,127.5485,5982.0
2022-08-17 14:00:00,138.24,138.49,138.02,138.29,37125.0,127.5854,127.8162,127.3824,127.6316,37125.0
2022-08-17 14:10:00,138.28,138.57,138.28,138.37,13771.0,127.6224,127.89,127.6224,127.7054,13771.0
2022-08-17 14:20:00,138.32,138.43,138.17,138.38,8876.0,127.6593,127.7608,127.5208,127.7146,8876.0
2022-08-17 14:30:00,138.35,138.49,138.32,138.49,12171.0,127.687,127.8162,127.6593,127.8162,12171.0
2022-08-17 14:40:00,138.47,138.47,138.28,138.32,17750.0,127.7977,127.7977,127.6224,127.6593,17750.0
2022-08-17 14:50:00,138.41,138.56,138.35,138.37,5211.0,127.7423,127.8808,127.687,127.7054,5211.0
2022-08-17 15:00:00,138.38,138.61,138.33,138.51,9049.0,127.7146,127.9269,127.6685,127.8346,9049.0
2022-08-17 15:10:00,138.49,138.54,138.19,138.32,18826.0,127.8162,127.8623,127.5393,127.6593,18826.0
2022-08-17 15:20:00,138.31,138.67,138.31,138.64,43963.0,127.65,127.9823,127.65,127.9546,43963.0
2022-08-17 15:30:00,138.61,138.61,138.32,138.43,41299.0,127.9269,127.9269,127.6593,127.7608,41299.0
2022-08-17 15:40:00,138.45,138.59,138.38,138.4,24510.0,127.7793,127.9085,127.7146,127.7331,24510.0
2022-08-17 15:50:00,138.44,138.74,138.4,138.61,117707.0,127.77,128.0469,127.7331,127.9269,117707.0
2022-08-18 09:30:00,138.77,138.96,138.27,138.42,14275.0,128.0746,128.2499,127.6131,127.7516,14275.0
2022-08-18 09:40:00,138.47,138.5,138.06,138.46,8262.0,127.7977,127.8254,127.4193,127.7885,8262.0
2022-08-18 09:50:00,138.48,138.48,138.12,138.18,5535.0,127.8069,127.8069,127.4747,127.5301,5535.0
2022-08-18 10:00:00,138.15,138.34,137.97,138.3,5829.0,127.5024,127.6777,127.3362,127.6408,5829.0
2022-08-18 10:10:00,138.28,138.36,138.12,138.33,12756.0,127.6224,127.6962,127.4747,127.6685,12756.0
2022-08-18 10:20:00,138.34,138.57,138.23,138.36,11953.0,127.6777,127.89,127.5762,127.6962,11953.0
2022-08-18 10:30:00,138.37,138.52,138.2,138.5,7970.0,127.7054,127.8439,127.5485,127.8254,7970.0
2022-08-18 10:40:00,138.54,138.66,138.36,138.6,16076.0,127.8623,127.9731,127.6962,127.9177,16076.0
2022-08-18 10:50:00,138.54,138.57,138.27,138.34,6637.0,127.8623,127.89,127.6131,127.6777,6637.0
2022-08-18 11:00:00,138.39,138.54,138.31,138.46,5316.0,127.7239,127.8623,127.65,127.7885,5316.0
2022-08-18 11:10:00,138.5,138.76,138.45,138.58,10478.0,127.8254,128.0654,127.7793,127.8992,10478.0
2022-08-18 11:20:00,138.61,138.71,138.52,138.59,5043.0,127.9269,128.0192,127.8439,127.9085,5043.0
2022-08-18 11:30:00,138.58,138.62,138.49,138.52,4392.0,127.8992,127.9361,127.8162,127.8439,4392.0
2022-08-18 11:40:00,138.53,138.65,138.51,138.65,4330.0,127.8531,127.9638,127.8346,127.9638,4330.0
2022-08-18 11:50:00,138.65,138.74,138.54,138.59,6617.0,127.9638,128.0469,127.8623,127.9085,6617.0
2022-08-18 12:00:00,138.58,138.8,138.58,138.69,11329.0,127.8992,128.1023,127.8992,128.0008,11329.0
2022-08-18 12:10:00,138.7,138.8,138.67,138.77,5160.0,128.01,128.1023,127.9823,128.0746,5160.0
2022-08-18 12:20:00,138.7,138.71,138.3,138.33,4976.0,128.01,128.0192,127.6408,127.6685,4976.0
2022-08-18 12:30:00,138.3,138.46,138.29,138.43,6850.0,127.6408,127.7885,127.6316,127.7608,6850.0
2022-08-18 12:40:00,138.43,138.44,138.34,138.36,2935.0,127.7608,127.77,127.6777,127.6962,2935.0
2022-08-18 12:50:00,138.37,138.46,138.3,138.45,7049.0,127.7054,127.7885,127.6408,127.7793,7049.0
2022-08-18 13:00:00,138.47,138.68,138.41,138.63,3860.0,127.7977,127.9915,127.7423,127.9454,3860.0
2022-08-18 13:10:00,138.64,138.66,138.47,138.63,8528.0,127.9546,127.9731,127.7977,127.9454,8528.0
2022-08-18 13:20:00,138.63,138.76,138.58,138.69,7663.0,127.9454,128.0654,127.8992,128.0008,7663.0
2022-08-18 13:30:00,138.69,138.8,138.57,138.75,16133.0,128.0008,128.1023,127.89,128.0561,16133.0
2022-08-18 13:40:00,138.75,138.78,138.67,138.73,7073.0,128.0561,128.0838,127.9823,128.0377,7073.0
2022-08-18 13:50:00,138.7,138.76,138.64,138.72,6906.0,128.01,128.0654,127.9546,128.0284,6906.0
2022-08-18 14:00:00,138.72,138.77,138.67,138.76,13704.0,128.0284,128.0746,127.9823,128.0654,13704.0
2022-08-18 14:10:00,138.74,138.94,138.71,138.84,15150.0,128.0469,128.2315,128.0192,128.1392,15150.0
2022-08-18 14:20:00,138.81,138.85,138.74,138.81,10105.0,128.1115,128.1484,128.0469,128.1115,10105.0
2022-08-18 14:30:00,138.83,138.86,138.74,138.8,7112.0,128.13,128.1577,128.0469,128.1023,7112.0
2022-08-18 14:40:00,138.8,138.95,138.79,138.95,18401.0,128.1023,128.2407,128.093,128.2407,18401.0
2022-08-18 14:50:00,138.95,139.26,138.95,139.15,12018.0,128.2407,128.5268,128.2407,128.4253,12018.0
2022-08-18 15:00:00,139.16,139.27,139.07,139.19,12598.0,128.4345,128.5361,128.3515,128.4622,12598.0
2022-08-18 15:10:00,139.19,139.47,139.1,139.41,18009.0,128.4622,128.7206,128.3792,128.6653,18009.0
2022-08-18 15:20:00,139.44,139.46,139.22,139.28,30828.0,128.6929,128.7114,128.4899,128.5453,30828.0
2022-08-18 15:30:00,139.28,139.32,139.21,139.21,23954.0,128.5453,128.5822,128.4807,128.4807,23954.0
2022-08-18 15:40:00,139.22,139.28,139.15,139.24,28014.0,128.4899,128.5453,128.4253,128.5084,28014.0
2022-08-18 15:50:00,139.22,139.28,138.94,139.15,103119.0,128.4899,128.5453,128.2315,128.4253,103119.0
2022-08-19 09:30:00,138.1,138.68,137.48,138.67,98545.0,127.4562,127.9915,126.884,127.9823,98545.0
2022-08-19 09:40:00,138.67,138.67,137.98,138.09,21785.0,127.9823,127.9823,127.3455,127.447,21785.0
2022-08-19 09:50:00,138.09,138.37,137.89,137.94,24619.0,127.447,127.7054,127.2624,127.3086,24619.0
2022-08-19 10:00:00,137.92,138.08,137.8,137.85,22874.0,127.2901,127.4378,127.1793,127.2255,22874.0
2022-08-19 10:10:00,137.84,138.17,137.81,138.07,17467.0,127.2163,127.5208,127.1886,127.4285,17467.0
2022-08-19 10:20:00,138.08,138.22,138.0,138.12,21980.0,127.4378,127.567,127.3639,127.4747,21980.0
2022-08-19 10:30:00,138.1,138.37,138.06,138.22,12181.0,127.4562,127.7054,127.4193,127.567,12181.0
2022-08-19 10:40:00,138.24,138.31,138.1,138.15,13294.0,127.5854,127.65,127.4562,127.5024,13294.0
2022-08-19 10:50:00,138.15,138.18,138.01,138.06,33448.0,127.5024,127.5301,127.3732,127.4193,33448.0
2022-08-19 11:00:00,138.08,138.24,137.79,137.84,17023.0,127.4378,127.5854,127.1701,127.2163,17023.0
2022-08-19 11:10:00,137.83,137.86,137.63,137.84,11853.0,127.207,127.2347,127.0225,127.2163,11853.0
2022-08-19 11:20:00,137.94,138.13,137.94,138.11,8277.0,127.3086,127.4839,127.3086,127.4655,8277.0
2022-08-19 11:30:00,138.09,138.22,137.97,138.16,7423.0,127.447,127.567,127.3362,127.5116,7423.0
2022-08-19 11:40:00,138.17,138.27,138.15,138.23,12189.0,127.5208,127.6131,127.5024,127.5762,12189.0
2022-08-19 11:50:00,138.25,138.3,138.14,138.2,8851.0,127.5947,127.6408,127.4931,127.5485,8851.0
2022-08-19 12:00:00,138.18,138.23,138.07,138.17,7710.0,127.5301,127.5762,127.4285,127.5208,7710.0
2022-08-19 12:10:00,138.16,138.45,138.15,138.43,7524.0,127.5116,127.7793,127.5024,127.7608,7524.0
2022-08-19 12:20:00,138.41,138.43,138.19,138.19,6407.0,127.7423,127.7608,127.5393,127.5393,6407.0
2022-08-19 12:30:00,138.17,138.5,138.16,138.47,8976.0,127.5208,127.8254,127.5116,127.7977,8976.0
2022-08-19 12:40:00,138.49,138.49,138.33,138.37,6394.0,127.8162,127.8162,127.6685,127.7054,6394.0
2022-08-19 12:50:00,138.39,138.6,138.38,138.43,5362.0,127.7239,127.9177,127.7146,127.7608,5362.0
2022-08-19 13:00:00,138.42,138.59,138.38,138.59,8053.0,127.7516,127.9085,127.7146,127.9085,8053.0
2022-08-19 13:10:00,138.59,138.62,138.53,138.56,4191.0,127.9085,127.9361,127.8531,127.8808,4191.0
2022-08-19 13:20:00,138.57,138.6,138.47,138.51,8836.0,127.89,127.9177,127.7977,127.8346,8836.0
2022-08-19 13:30:00,138.47,138.49,138.06,138.15,5903.0,127.7977,127.8162,127.4193,127.5024,5903.0
2022-08-19 13:40:00,138.18,138.33,138.13,138.31,3534.0,127.5301,127.6685,127.4839,127.65,3534.0
2022-08-19 13:50:00,138.29,138.53,138.28,138.48,6180.0,127.6316,127.8531,127.6224,127.8069,6180.0
2022-08-19 14:00:00,138.47,138.58,138.43,138.55,9870.0,127.7977,127.8992,127.7608,127.8715,9870.0
2022-08-19 14:10:00,138.54,138.56,138.26,138.29,6065.0,127.8623,127.8808,127.6039,127.6316,6065.0
2022-08-19 14:20:00,138.25,138.38,138.25,138.37,10809.0,127.5947,127.7146,127.5947,127.7054,10809.0
2022-08-19 14:30:00,138.34,138.37,138.27,138.29,4487.0,127.6777,127.7054,127.6131,127.6316,4487.0
2022-08-19 14:40:00,138.28,138.42,138.24,138.37,4244.0,127.6224,127.7516,127.5854,127.7054,4244.0
2022-08-19 14:50:00,138.37,138.4,138.28,138.32,9371.0,127.7054,127.7331,127.6224,127.6593,9371.0
2022-08-19 15:00:00,138.29,138.31,138.12,138.19,9853.0,127.6316,127.65,127.4747,127.5393,9853.0
2022-08-19 15:10:00,138.2,138.4,138.17,138.37,12515.0,127.5485,127.7331,127.5208,127.7054,12515.0
2022-08-19 15:20:00,138.35,138.4,138.23,138.27,18094.0,127.687,127.7331,127.5762,127.6131,18094.0
2022-08-19 15:30:00,138.27,138.52,138.27,138.45,19874.0,127.6131,127.8439,127.6131,127.7793,19874.0
2022-08-19 15:40:00,138.48,138.62,138.43,138.56,33306.0,127.8069,127.9361,127.7608,127.8808,33306.0
2022-08-19 15:50:00,138.57,138.95,138.37,138.45,222151.0,127.89,128.2407,127.7054,127.7793,222151.0
2022-08-22 09:30:00,137.73,137.73,136.94,137.18,21528.0,127.1147,127.1147,126.3856,126.6071,21528.0
2022-08-22 09:40:00,137.02,137.16,136.79,136.82,11428.0,126.4595,126.5887,126.2472,126.2749,11428.0
2022-08-22 09:50:00,136.88,137.35,136.88,137.24,11716.0,126.3303,126.764,126.3303,126.6625,11716.0
2022-08-22 10:00:00,137.3,137.31,137.0,137.12,15549.0,126.7179,126.7271,126.441,126.5518,15549.0
2022-08-22 10:10:00,137.12,137.22,137.04,137.06,7299.0,126.5518,126.6441,126.4779,126.4964,7299.0
2022-08-22 10:20:00,137.03,137.12,136.93,137.0,5142.0,126.4687,126.5518,126.3764,126.441,5142.0
2022-08-22 10:30:00,137.01,137.16,137.01,137.03,5115.0,126.4502,126.5887,126.4502,126.4687,5115.0
2022-08-22 10:40:00,137.05,137.19,137.04,137.19,6057.0,126.4872,126.6164,126.4779,126.6164,6057.0
2022-08-22 10:50:00,137.14,137.14,136.82,136.82,4548.0,126.5702,126.5702,126.2749,126.2749,4548.0
2022-08-22 11:00:00,136.81,136.91,136.77,136.77,8026.0,126.2657,126.3579,126.2287,126.2287,8026.0
2022-08-22 11:10:00,136.83,136.93,136.73,136.9,5423.0,126.2841,126.3764,126.1918,126.3487,5423.0
2022-08-22 11:20:00,136.92,136.95,136.68,136.82,6729.0,126.3672,126.3949,126.1457,126.2749,6729.0
2022-08-22 11:30:00,136.78,136.95,136.75,136.94,6480.0,126.238,126.3949,126.2103,126.3856,6480.0
2022-08-22 11:40:00,136.94,137.03,136.89,136.92,6206.0,126.3856,126.4687,126.3395,126.3672,6206.0
2022-08-22 11:50:00,136.98,137.08,136.93,137.05,8074.0,126.4225,126.5148,126.3764,126.4872,8074.0
2022-08-22 12:00:00,137.04,137.05,136.95,136.96,5926.0,126.4779,126.4872,126.3949,126.4041,5926.0
2022-08-22 12:10:00,136.94,136.94,136.81,136.88,4007.0,126.3856,126.3856,126.2657,126.3303,4007.0
2022-08-22 12:20:00,136.89,137.03,136.88,136.9,6387.0,126.3395,126.4687,126.3303,126.3487,6387.0
2022-08-22 12:30:00,136.88,136.96,136.88,136.93,5513.0,126.3303,126.4041,126.3303,126.3764,5513.0
2022-08-22 12:40:00,136.92,136.92,136.66,136.77,4616.0,126.3672,126.3672,126.1272,126.2287,4616.0
2022-08-22 12:50:00,136.73,136.87,136.7,136.87,5427.0,126.1918,126.321,126.1641,126.321,5427.0
2022-08-22 13:00:00,136.88,136.95,136.68,136.77,4713.0,126.3303,126.3949,126.1457,126.2287,4713.0
2022-08-22 13:10:00,136.69,136.72,136.42,136.42,8581.0,126.1549,126.1826,125.9057,125.9057,8581.0
2022-08-22 13:20:00,136.43,136.48,136.19,136.22,20036.0,125.9149,125.9611,125.6934,125.7211,20036.0
2022-08-22 13:30:00,136.21,136.23,136.02,136.05,26230.0,125.7119,125.7304,125.5365,125.5642,26230.0
2022-08-22 13:40:00,136.07,136.08,135.96,135.99,21874.0,125.5827,125.5919,125.4812,125.5089,21874.0
2022-08-22 13:50:00,135.97,136.04,135.88,135.9,16339.0,125.4904,125.555,125.4073,125.4258,16339.0
2022-08-22 14:00:00,135.85,135.96,135.76,135.77,15860.0,125.3796,125.4812,125.2966,125.3058,15860.0
2022-08-22 14:10:00,135.75,135.83,135.7,135.73,14328.0,125.2873,125.3612,125.2412,125.2689,14328.0
2022-08-22 14:20:00,135.75,135.76,135.63,135.65,19659.0,125.2873,125.2966,125.1766,125.1951,19659.0
2022-08-22 14:30:00,135.65,135.83,135.63,135.66,20693.0,125.1951,125.3612,125.1766,125.2043,20693.0
2022-08-22 14:40:00,135.67,135.7,135.48,135.5,23541.0,125.2135,125.2412,125.0382,125.0566,23541.0
2022-08-22 14:50:00,135.52,135.61,135.42,135.52,16950.0,125.0751,125.1581,124.9828,125.0751,16950.0
2022-08-22 15:00:00,135.51,135.73,135.51,135.7,16671.0,125.0658,125.2689,125.0658,125.2412,16671.0
2022-08-22 15:10:00,135.73,135.82,135.59,135.62,19896.0,125.2689,125.352,125.1397,125.1674,19896.0
2022-08-22 15:20:00,135.62,135.84,135.62,135.71,19715.0,125.1674,125.3704,125.1674,125.2504,19715.0
2022-08-22 15:30:00,135.74,135.88,135.68,135.84,29784.0,125.2781,125.4073,125.2227,125.3704,29784.0
2022-08-22 15:40:00,135.85,135.87,135.57,135.66,18500.0,125.3796,125.3981,125.1212,125.2043,18500.0
2022-08-22 15:50:00,135.67,136.0,135.54,135.97,69057.0,125.2135,125.5181,125.0935,125.4904,69057.0
2022-08-23 09:30:00,135.89,136.12,135.44,135.81,14201.0,125.4166,125.6288,125.0012,125.3427,14201.0
2022-08-23 09:40:00,135.88,136.08,135.78,136.02,8347.0,125.4073,125.5919,125.315,125.5365,8347.0
2022-08-23 09:50:00,136.09,136.32,135.8,136.14,30289.0,125.6011,125.8134,125.3335,125.6473,30289.0
2022-08-23 10:00:00,136.03,136.25,135.8,136.25,11092.0,125.5458,125.7488,125.3335,125.7488,11092.0
2022-08-23 10:10:00,136.21,136.21,136.01,136.09,11177.0,125.7119,125.7119,125.5273,125.6011,11177.0
2022-08-23 10:20:00,136.03,136.15,135.97,136.03,11738.0,125.5458,125.6565,125.4904,125.5458,11738.0
2022-08-23 10:30:00,136.01,136.34,136.0,136.17,9116.0,125.5273,125.8319,125.5181,125.675,9116.0
2022-08-23 10:40:00,136.16,136.31,136.07,136.27,7643.0,125.6657,125.8042,125.5827,125.7673,7643.0
2022-08-23 10:50:00,136.27,136.37,135.9,135.92,10395.0,125.7673,125.8596,125.4258,125.4442,10395.0
2022-08-23 11:00:00,135.99,136.0,135.69,135.71,6371.0,125.5089,125.5181,125.232,125.2504,6371.0
2022-08-23 11:10:00,135.71,136.04,135.69,136.02,9733.0,125.2504,125.555,125.232,125.5365,9733.0
2022-08-23 11:20:00,136.0,136.03,135.83,135.84,5890.0,125.5181,125.5458,125.3612,125.3704,5890.0
2022-08-23 11:30:00,135.88,136.12,135.88,136.03,4306.0,125.4073,125.6288,125.4073,125.5458,4306.0
2022-08-23 11:40:00,136.05,136.07,135.89,136.05,3426.0,125.5642,125.5827,125.4166,125.5642,3426.0
2022-08-23 11:50:00,136.03,136.06,135.83,135.97,13010.0,125.5458,125.5735,125.3612,125.4904,13010.0
2022-08-23 12:00:00,135.97,135.99,135.72,135.91,7474.0,125.4904,125.5089,125.2597,125.435,7474.0
2022-08-23 12:10:00,135.93,135.93,135.63,135.67,5204.0,125.4535,125.4535,125.1766,125.2135,5204.0
2022-08-23 12:20:00,135.68,135.68,135.45,135.47,5832.0,125.2227,125.2227,125.0105,125.0289,5832.0
2022-08-23 12:30:00,135.49,135.75,135.49,135.73,4487.0,125.0474,125.2873,125.0474,125.2689,4487.0
2022-08-23 12:40:00,135.7,135.75,135.67,135.69,5887.0,125.2412,125.2873,125.2135,125.232,5887.0
2022-08-23 12:50:00,135.69,135.72,135.62,135.62,5849.0,125.232,125.2597,125.1674,125.1674,5849.0
2022-08-23 13:00:00,135.62,135.69,135.5,135.51,5513.0,125.1674,125.232,125.0566,125.0658,5513.0
2022-08-23 13:10:00,135.55,135.61,135.47,135.53,5933.0,125.1028,125.1581,125.0289,125.0843,5933.0
2022-08-23 13:20:00,135.5,135.69,135.44,135.69,4340.0,125.0566,125.232,125.0012,125.232,4340.0
2022-08-23 13:30:00,135.78,135.8,135.53,135.56,7022.0,125.315,125.3335,125.0843,125.112,7022.0
2022-08-23 13:40:00,135.56,135.59,135.37,135.38,11040.0,125.112,125.1397,124.9366,124.9459,11040.0
2022-08-23 13:50:00,135.39,135.48,135.27,135.42,11031.0,124.9551,125.0382,124.8443,124.9828,11031.0
2022-08-23 14:00:00,135.42,135.43,135.36,135.37,6633.0,124.9828,124.992,124.9274,124.9366,6633.0
2022-08-23 14:10:00,135.34,135.42,135.12,135.38,45247.0,124.9089,124.9828,124.7059,124.9459,45247.0
2022-08-23 14:20:00,135.4,135.48,135.28,135.45,14406.0,124.9643,125.0382,124.8536,125.0105,14406.0
2022-08-23 14:30:00,135.47,135.48,135.38,135.43,6400.0,125.0289,125.0382,124.9459,124.992,6400.0
2022-08-23 14:40:00,135.41,135.41,135.32,135.36,7851.0,124.9736,124.9736,124.8905,124.9274,7851.0
2022-08-23 14:50:00,135.38,135.45,135.31,135.43,8408.0,124.9459,125.0105,124.8813,124.992,8408.0
2022-08-23 15:00:00,135.44,135.5,135.38,135.47,9871.0,125.0012,125.0566,124.9459,125.0289,9871.0
2022-08-23 15:10:00,135.47,135.5,135.33,135.44,8705.0,125.0289,125.0566,124.8997,125.0012,8705.0
2022-08-23 15:20:00,135.48,135.52,135.26,135.28,9885.0,125.0382,125.0751,124.8351,124.8536,9885.0
2022-08-23 15:30:00,135.31,135.43,135.27,135.29,7702.0,124.8813,124.992,124.8443,124.8628,7702.0
2022-08-23 15:40:00,135.31,135.48,135.14,135.26,20203.0,124.8813,125.0382,124.7244,124.8351,20203.0
2022-08-23 15:50:00,135.25,135.29,134.83,135.01,110927.0,124.8259,124.8628,124.4383,124.6044,110927.0
2022-08-24 09:30:00,134.9,135.27,134.68,135.13,31411.0,124.5029,124.8443,124.2998,124.7151,31411.0
2022-08-24 09:40:00,135.0,135.35,134.97,135.28,9491.0,124.5952,124.9182,124.5675,124.8536,9491.0
2022-08-24 09:50:00,135.25,135.36,135.01,135.21,14919.0,124.8259,124.9274,124.6044,124.789,14919.0
2022-08-24 10:00:00,135.3,135.45,135.0,135.29,45094.0,124.872,125.0105,124.5952,124.8628,45094.0
2022-08-24 10:10:00,135.36,135.46,135.29,135.43,4341.0,124.9274,125.0197,124.8628,124.992,4341.0
2022-08-24 10:20:00,135.5,135.65,135.43,135.52,11354.0,125.0566,125.1951,124.992,125.0751,11354.0
2022-08-24 10:30:00,135.52,135.63,135.25,135.37,11714.0,125.0751,125.1766,124.8259,124.9366,11714.0
2022-08-24 10:40:00,135.35,135.45,135.25,135.3,11409.0,124.9182,125.0105,124.8259,124.872,11409.0
2022-08-24 10:50:00,135.3,135.41,135.22,135.36,6172.0,124.872,124.9736,124.7982,124.9274,6172.0
2022-08-24 11:00:00,135.45,135.5,135.34,135.37,25966.0,125.0105,125.0566,124.9089,124.9366,25966.0
2022-08-24 11:10:00,135.38,135.72,135.29,135.65,7685.0,124.9459,125.2597,124.8628,125.1951,7685.0
2022-08-24 11:20:00,135.61,135.85,135.61,135.83,6998.0,125.1581,125.3796,125.1581,125.3612,6998.0
2022-08-24 11:30:00,135.84,135.92,135.73,135.76,6904.0,125.3704,125.4442,125.2689,125.2966,6904.0
2022-08-24 11:40:00,135.74,135.77,135.67,135.69,7775.0,125.2781,125.3058,125.2135,125.232,7775.0
2022-08-24 11:50:00,135.69,135.69,135.43,135.43,9911.0,125.232,125.232,124.992,124.992,9911.0
2022-08-24 12:00:00,135.44,135.51,135.38,135.49,7867.0,125.0012,125.0658,124.9459,125.0474,7867.0
2022-08-24 12:10:00,135.5,135.52,135.41,135.41,3920.0,125.0566,125.0751,124.9736,124.9736,3920.0
2022-08-24 12:20:00,135.4,135.43,135.25,135.31,6058.0,124.9643,124.992,124.8259,124.8813,6058.0
2022-08-24 12:30:00,135.28,135.29,135.0,135.0,4545.0,124.8536,124.8628,124.5952,124.5952,4545.0
2022-08-24 12:40:00,135.02,135.08,134.72,134.79,5604.0,124.6136,124.669,124.3367,124.4013,5604.0
2022-08-24 12:50:00,134.79,134.79,134.64,134.71,3721.0,124.4013,124.4013,124.2629,124.3275,3721.0
2022-08-24 13:00:00,134.71,134.91,134.71,134.91,2681.0,124.3275,124.5121,124.3275,124.5121,2681.0
2022-08-24 13:10:00,134.9,134.98,134.87,134.95,3400.0,124.5029,124.5767,124.4752,124.549,3400.0
2022-08-24 13:20:00,134.93,134.95,134.79,134.82,3827.0,124.5305,124.549,124.4013,124.429,3827.0
2022-08-24 13:30:00,134.84,134.92,134.84,134.89,4098.0,124.4475,124.5213,124.4475,124.4936,4098.0
2022-08-24 13:40:00,134.88,135.02,134.88,134.95,3791.0,124.4844,124.6136,124.4844,124.549,3791.0
2022-08-24 13:50:00,135.01,135.14,135.01,135.14,5640.0,124.6044,124.7244,124.6044,124.7244,5640.0
2022-08-24 14:00:00,135.15,135.23,134.89,135.23,36112.0,124.7336,124.8074,124.4936,124.8074,36112.0
2022-08-24 14:10:00,135.23,135.23,135.14,135.2,4544.0,124.8074,124.8074,124.7244,124.7797,4544.0
2022-08-24 14:20:00,135.2,135.28,134.94,135.15,30009.0,124.7797,124.8536,124.5398,124.7336,30009.0
2022-08-24 14:30:00,135.15,135.21,135.1,135.21,5988.0,124.7336,124.789,124.6874,124.789,5988.0
2022-08-24 14:40:00,135.21,135.23,135.01,135.07,7244.0,124.789,124.8074,124.6044,124.6598,7244.0
2022-08-24 14:50:00,135.05,135.23,135.03,135.23,4271.0,124.6413,124.8074,124.6228,124.8074,4271.0
2022-08-24 15:00:00,135.22,135.53,135.2,135.53,7195.0,124.7982,125.0843,124.7797,125.0843,7195.0
2022-08-24 15:10:00,135.51,135.6,135.46,135.59,8186.0,125.0658,125.1489,125.0197,125.1397,8186.0
2022-08-24 15:20:00,135.56,135.58,135.4,135.44,10596.0,125.112,125.1305,124.9643,125.0012,10596.0
2022-08-24 15:30:00,135.45,135.59,135.4,135.58,10084.0,125.0105,125.1397,124.9643,125.1305,10084.0
2022-08-24 15:40:00,135.58,135.6,135.13,135.32,74424.0,125.1305,125.1489,124.7151,124.8905,74424.0
2022-08-24 15:50:00,135.33,135.33,134.89,135.07,78894.0,124.8997,124.8997,124.4936,124.6598,78894.0
2022-08-25 09:30:00,135.5,135.5,134.93,135.15,34529.0,125.0566,125.0566,124.5305,124.7336,34529.0
2022-08-25 09:40:00,135.08,135.6,135.08,135.52,7181.0,124.669,125.1489,124.669,125.0751,7181.0
2022-08-25 09:50:00,135.48,135.66,135.3,135.49,8812.0,125.0382,125.2043,124.872,125.0474,8812.0
2022-08-25 10:00:00,135.59,135.64,135.23,135.31,9693.0,125.1397,125.1858,124.8074,124.8813,9693.0
2022-08-25 10:10:00,135.32,135.33,135.02,135.02,12317.0,124.8905,124.8997,124.6136,124.6136,12317.0
2022-08-25 10:20:00,135.06,135.21,134.98,135.07,8331.0,124.6505,124.789,124.5767,124.6598,8331.0
2022-08-25 10:30:00,135.11,135.16,134.99,135.01,5920.0,124.6967,124.7428,124.5859,124.6044,5920.0
2022-08-25 10:40:00,135.05,135.05,134.91,134.96,6130.0,124.6413,124.6413,124.5121,124.5582,6130.0
2022-08-25 10:50:00,135.0,135.0,134.74,134.76,15473.0,124.5952,124.5952,124.3552,124.3737,15473.0
2022-08-25 11:00:00,134.76,134.78,134.6,134.62,8920.0,124.3737,124.3921,124.226,124.2444,8920.0
2022-08-25 11:10:00,134.64,134.69,134.24,134.37,13813.0,124.2629,124.309,123.8937,124.0137,13813.0
2022-08-25 11:20:00,134.34,134.43,134.16,134.33,7458.0,123.986,124.0691,123.8199,123.9768,7458.0
2022-08-25 11:30:00,134.34,134.42,134.31,134.41,9639.0,123.986,124.0599,123.9583,124.0506,9639.0
2022-08-25 11:40:00,134.4,134.47,134.28,134.31,11225.0,124.0414,124.106,123.9306,123.9583,11225.0
2022-08-25 11:50:00,134.3,134.39,134.17,134.32,9127.0,123.9491,124.0322,123.8291,123.9676,9127.0
2022-08-25 12:00:00,134.27,134.32,134.14,134.14,13929.0,123.9214,123.9676,123.8014,123.8014,13929.0
2022-08-25 12:10:00,134.13,134.15,133.96,133.98,8512.0,123.7922,123.8107,123.6353,123.6538,8512.0
2022-08-25 12:20:00,133.96,134.23,133.95,134.17,11096.0,123.6353,123.8845,123.6261,123.8291,11096.0
2022-08-25 12:30:00,134.19,134.19,134.06,134.09,7391.0,123.8476,123.8476,123.7276,123.7553,7391.0
2022-08-25 12:40:00,134.09,134.12,133.74,133.76,10411.0,123.7553,123.783,123.4323,123.4507,10411.0
2022-08-25 12:50:00,133.8,133.86,133.67,133.78,21289.0,123.4876,123.543,123.3677,123.4692,21289.0
2022-08-25 13:00:00,133.75,134.03,133.71,133.87,8431.0,123.4415,123.6999,123.4046,123.5522,8431.0
2022-08-25 13:10:00,133.89,133.99,133.77,133.8,10530.0,123.5707,123.663,123.46,123.4876,10530.0
2022-08-25 13:20:00,133.84,133.92,133.79,133.84,8822.0,123.5246,123.5984,123.4784,123.5246,8822.0
2022-08-25 13:30:00,133.86,133.95,133.73,133.77,13596.0,123.543,123.6261,123.423,123.46,13596.0
2022-08-25 13:40:00,133.75,133.98,133.75,133.92,11035.0,123.4415,123.6538,123.4415,123.5984,11035.0
2022-08-25 13:50:00,133.93,133.96,133.74,133.79,11386.0,123.6076,123.6353,123.4323,123.4784,11386.0
2022-08-25 14:00:00,133.78,133.78,133.53,133.61,13568.0,123.4692,123.4692,123.2384,123.3123,13568.0
2022-08-25 14:10:00,133.59,133.73,133.53,133.61,11977.0,123.2938,123.423,123.2384,123.3123,11977.0
2022-08-25 14:20:00,133.58,133.83,133.56,133.8,11396.0,123.2846,123.5153,123.2661,123.4876,11396.0
2022-08-25 14:30:00,133.79,133.83,133.71,133.79,9688.0,123.4784,123.5153,123.4046,123.4784,9688.0
2022-08-25 14:40:00,133.75,133.79,133.62,133.74,9940.0,123.4415,123.4784,123.3215,123.4323,9940.0
2022-08-25 14:50:00,133.71,133.71,133.54,133.68,10177.0,123.4046,123.4046,123.2477,123.3769,10177.0
2022-08-25 15:00:00,133.65,133.78,133.59,133.64,14322.0,123.3492,123.4692,123.2938,123.34,14322.0
2022-08-25 15:10:00,133.61,133.68,133.52,133.61,14406.0,123.3123,123.3769,123.2292,123.3123,14406.0
2022-08-25 15:20:00,133.6,133.78,133.52,133.78,15412.0,123.3031,123.4692,123.2292,123.4692,15412.0
2022-08-25 15:30:00,133.72,133.74,133.46,133.72,20012.0,123.4138,123.4323,123.1738,123.4138,20012.0
2022-08-25 15:40:00,133.74,134.08,133.64,134.06,32454.0,123.4323,123.7461,123.34,123.7276,32454.0
2022-08-25 15:50:00,134.06,134.12,133.5,134.1,217460.0,123.7276,123.783,123.2108,123.7645,217460.0
2022-08-26 09:30:00,134.32,134.43,133.52,133.89,26914.0,123.9676,124.0691,123.2292,123.5707,26914.0
2022-08-26 09:40:00,133.81,133.85,133.58,133.8,7435.0,123.4969,123.5338,123.2846,123.4876,7435.0
2022-08-26 09:50:00,133.73,134.06,133.67,134.04,7525.0,123.423,123.7276,123.3677,123.7091,7525.0
2022-08-26 10:00:00,133.96,134.07,132.83,133.94,25074.0,123.6353,123.7368,122.5924,123.6169,25074.0
2022-08-26 10:10:00,133.99,134.04,133.21,133.31,12755.0,123.663,123.7091,122.9431,123.0354,12755.0
2022-08-26 10:20:00,133.35,133.35,132.43,132.58,21301.0,123.0723,123.0723,122.2232,122.3617,21301.0
2022-08-26 10:30:00,132.56,132.56,131.72,131.94,24165.0,122.3432,122.3432,121.568,121.771,24165.0
2022-08-26 10:40:00,131.97,132.04,131.77,131.95,9779.0,121.7987,121.8633,121.6141,121.7802,9779.0
2022-08-26 10:50:00,131.95,131.99,131.78,131.99,8927.0,121.7802,121.8171,121.6233,121.8171,8927.0
2022-08-26 11:00:00,131.9,131.98,131.33,131.43,13236.0,121.7341,121.8079,121.208,121.3003,13236.0
2022-08-26 11:10:00,131.4,131.47,131.13,131.21,9750.0,121.2726,121.3372,121.0234,121.0973,9750.0
2022-08-26 11:20:00,131.16,131.23,130.95,131.09,11186.0,121.0511,121.1157,120.8573,120.9865,11186.0
2022-08-26 11:30:00,131.08,131.34,131.05,131.05,12757.0,120.9773,121.2172,120.9496,120.9496,12757.0
2022-08-26 11:40:00,131.09,131.1,130.89,130.98,11670.0,120.9865,120.9957,120.8019,120.885,11670.0
2022-08-26 11:50:00,131.01,131.22,130.88,130.93,10244.0,120.9127,121.1065,120.7927,120.8388,10244.0
2022-08-26 12:00:00,130.86,130.87,130.55,130.57,10501.0,120.7742,120.7835,120.4881,120.5066,10501.0
2022-08-26 12:10:00,130.54,130.72,130.49,130.52,8396.0,120.4789,120.645,120.4328,120.4604,8396.0
2022-08-26 12:20:00,130.56,130.61,130.47,130.59,11145.0,120.4974,120.5435,120.4143,120.525,11145.0
2022-08-26 12:30:00,130.58,130.72,130.43,130.7,17074.0,120.5158,120.645,120.3774,120.6266,17074.0
2022-08-26 12:40:00,130.67,130.89,130.6,130.84,7713.0,120.5989,120.8019,120.5343,120.7558,7713.0
2022-08-26 12:50:00,130.86,131.09,130.8,131.09,6607.0,120.7742,120.9865,120.7189,120.9865,6607.0
2022-08-26 13:00:00,131.06,131.06,130.93,131.04,4939.0,120.9588,120.9588,120.8388,120.9404,4939.0
2022-08-26 13:10:00,131.03,131.05,130.76,130.84,8982.0,120.9311,120.9496,120.6819,120.7558,8982.0
2022-08-26 13:20:00,130.86,131.09,130.8,131.05,5241.0,120.7742,120.9865,120.7189,120.9496,5241.0
2022-08-26 13:30:00,130.97,130.97,130.75,130.75,4796.0,120.8758,120.8758,120.6727,120.6727,4796.0
2022-08-26 13:40:00,130.77,130.78,130.64,130.71,8800.0,120.6912,120.7004,120.5712,120.6358,8800.0
2022-08-26 13:50:00,130.68,130.71,130.61,130.69,4849.0,120.6081,120.6358,120.5435,120.6173,4849.0
2022-08-26 14:00:00,130.73,130.73,130.49,130.49,6847.0,120.6543,120.6543,120.4328,120.4328,6847.0
2022-08-26 14:10:00,130.48,130.5,130.17,130.18,8910.0,120.4235,120.442,120.1374,120.1466,8910.0
2022-08-26 14:20:00,130.23,130.32,130.13,130.15,10528.0,120.1928,120.2759,120.1005,120.119,10528.0
2022-08-26 14:30:00,130.13,130.31,130.12,130.15,8977.0,120.1005,120.2666,120.0913,120.119,8977.0
2022-08-26 14:40:00,130.18,130.18,129.92,129.95,10241.0,120.1466,120.1466,119.9067,119.9344,10241.0
2022-08-26 14:50:00,129.93,129.96,129.72,129.73,13021.0,119.9159,119.9436,119.7221,119.7313,13021.0
2022-08-26 15:00:00,129.7,129.78,129.45,129.45,13660.0,119.7036,119.7775,119.4729,119.4729,13660.0
2022-08-26 15:10:00,129.46,129.46,129.16,129.35,15424.0,119.4821,119.4821,119.2053,119.3806,15424.0
2022-08-26 15:20:00,129.36,129.39,129.14,129.31,24869.0,119.3898,119.4175,119.1868,119.3437,24869.0
2022-08-26 15:30:00,129.3,129.33,129.04,129.07,32789.0,119.3345,119.3622,119.0945,119.1222,32789.0
2022-08-26 15:40:00,129.06,129.09,128.78,128.86,40992.0,119.113,119.1407,118.8545,118.9284,40992.0
2022-08-26 15:50:00,128.86,128.97,128.56,128.79,202020.0,118.9284,119.0299,118.6515,118.8638,202020.0
2022-08-29 09:30:00,128.3,128.3,127.25,127.38,34622.0,118.4115,118.4115,117.4425,117.5624,34622.0
2022-08-29 09:40:00,127.25,127.82,127.25,127.68,8417.0,117.4425,117.9685,117.4425,117.8393,8417.0
2022-08-29 09:50:00,127.76,127.99,127.48,127.62,11747.0,117.9132,118.1254,117.6547,117.784,11747.0
2022-08-29 10:00:00,127.57,127.69,127.44,127.69,17492.0,117.7378,117.8486,117.6178,117.8486,17492.0
2022-08-29 10:10:00,127.74,128.0,127.68,127.78,18137.0,117.8947,118.1347,117.8393,117.9316,18137.0
2022-08-29 10:20:00,127.84,128.01,127.75,127.76,18144.0,117.987,118.1439,117.9039,117.9132,18144.0
2022-08-29 10:30:00,127.73,127.93,127.38,127.45,18604.0,117.8855,118.0701,117.5624,117.6271,18604.0
2022-08-29 10:40:00,127.41,127.41,127.21,127.28,17342.0,117.5901,117.5901,117.4056,117.4702,17342.0
2022-08-29 10:50:00,127.31,127.34,126.96,127.19,16570.0,117.4978,117.5255,117.1748,117.3871,16570.0
2022-08-29 11:00:00,127.2,127.35,127.04,127.19,30220.0,117.3963,117.5348,117.2487,117.3871,30220.0
2022-08-29 11:10:00,127.23,127.32,127.13,127.29,15632.0,117.424,117.5071,117.3317,117.4794,15632.0
2022-08-29 11:20:00,127.28,127.59,127.28,127.51,12478.0,117.4702,117.7563,117.4702,117.6824,12478.0
2022-08-29 11:30:00,127.47,127.98,127.39,127.86,32937.0,117.6455,118.1162,117.5717,118.0055,32937.0
2022-08-29 11:40:00,127.85,127.92,127.57,127.81,16055.0,117.9962,118.0608,117.7378,117.9593,16055.0
2022-08-29 11:50:00,127.8,128.12,127.8,128.07,14129.0,117.9501,118.2454,117.9501,118.1993,14129.0
2022-08-29 12:00:00,128.09,128.35,128.05,128.35,21114.0,118.2177,118.4577,118.1808,118.4577,21114.0
2022-08-29 12:10:00,128.37,128.45,128.29,128.33,5777.0,118.4761,118.55,118.4023,118.4392,5777.0
2022-08-29 12:20:00,128.33,128.35,128.2,128.27,10835.0,118.4392,118.4577,118.3192,118.3839,10835.0
2022-08-29 12:30:00,128.25,128.26,127.7,127.85,33653.0,118.3654,118.3746,117.8578,117.9962,33653.0
2022-08-29 12:40:00,127.86,128.16,127.86,128.16,7553.0,118.0055,118.2823,118.0055,118.2823,7553.0
2022-08-29 12:50:00,128.23,128.4,128.22,128.34,4842.0,118.3469,118.5038,118.3377,118.4485,4842.0
2022-08-29 13:00:00,128.33,128.46,128.32,128.4,5734.0,118.4392,118.5592,118.43,118.5038,5734.0
2022-08-29 13:10:00,128.41,128.41,127.97,127.97,11751.0,118.5131,118.5131,118.107,118.107,11751.0
2022-08-29 13:20:00,128.05,128.07,127.82,127.96,12398.0,118.1808,118.1993,117.9685,118.0977,12398.0
2022-08-29 13:30:00,127.94,128.21,127.94,128.15,9972.0,118.0793,118.3285,118.0793,118.2731,9972.0
2022-08-29 13:40:00,128.13,128.24,127.91,127.91,14513.0,118.2546,118.3562,118.0516,118.0516,14513.0
2022-08-29 13:50:00,127.91,128.03,127.86,127.91,14603.0,118.0516,118.1624,118.0055,118.0516,14603.0
2022-08-29 14:00:00,127.84,127.9,127.58,127.67,59946.0,117.987,118.0424,117.747,117.8301,59946.0
2022-08-29 14:10:00,127.65,127.69,127.38,127.38,9444.0,117.8116,117.8486,117.5624,117.5624,9444.0
2022-08-29 14:20:00,127.42,127.59,127.39,127.52,7863.0,117.5994,117.7563,117.5717,117.6917,7863.0
2022-08-29 14:30:00,127.57,127.83,127.52,127.8,7510.0,117.7378,117.9778,117.6917,117.9501,7510.0
2022-08-29 14:40:00,127.8,127.87,127.75,127.81,8333.0,117.9501,118.0147,117.9039,117.9593,8333.0
2022-08-29 14:50:00,127.81,127.84,127.52,127.83,11227.0,117.9593,117.987,117.6917,117.9778,11227.0
2022-08-29 15:00:00,127.79,127.98,127.7,127.89,25646.0,117.9408,118.1162,117.8578,118.0331,25646.0
2022-08-29 15:10:00,127.84,128.0,127.78,127.81,9423.0,117.987,118.1347,117.9316,117.9593,9423.0
2022-08-29 15:20:00,127.76,127.77,127.6,127.63,7691.0,117.9132,117.9224,117.7655,117.7932,7691.0
2022-08-29 15:30:00,127.6,127.86,127.53,127.85,14040.0,117.7655,118.0055,117.7009,117.9962,14040.0
2022-08-29 15:40:00,127.84,127.85,127.54,127.57,20201.0,117.987,117.9962,117.7101,117.7378,20201.0
2022-08-29 15:50:00,127.54,127.54,127.04,127.12,121445.0,117.7101,117.7101,117.2487,117.3225,121445.0
2022-08-30 09:30:00,127.3,127.3,126.54,126.75,32843.0,117.4886,117.4886,116.7872,116.981,32843.0
2022-08-30 09:40:00,126.62,127.0,126.51,126.59,8877.0,116.861,117.2117,116.7595,116.8333,8877.0
2022-08-30 09:50:00,126.53,126.65,126.15,126.16,9907.0,116.778,116.8887,116.4272,116.4365,9907.0
2022-08-30 10:00:00,126.19,126.36,125.88,125.93,16441.0,116.4642,116.6211,116.1781,116.2242,16441.0
2022-08-30 10:10:00,125.92,125.92,125.64,125.74,15184.0,116.215,116.215,115.9566,116.0488,15184.0
2022-08-30 10:20:00,125.76,125.81,125.48,125.7,11840.0,116.0673,116.1135,115.8089,116.0119,11840.0
2022-08-30 10:30:00,125.68,125.75,124.7,124.86,41476.0,115.9935,116.0581,115.089,115.2367,41476.0
2022-08-30 10:40:00,124.86,124.94,124.42,124.46,9675.0,115.2367,115.3105,114.8306,114.8675,9675.0
2022-08-30 10:50:00,124.44,124.77,124.42,124.77,16404.0,114.849,115.1536,114.8306,115.1536,16404.0
2022-08-30 11:00:00,124.7,125.02,124.7,124.87,22303.0,115.089,115.3843,115.089,115.2459,22303.0
2022-08-30 11:10:00,124.86,124.89,124.54,124.76,19081.0,115.2367,115.2644,114.9413,115.1444,19081.0
2022-08-30 11:20:00,124.82,124.92,124.57,124.87,25630.0,115.1998,115.292,114.969,115.2459,25630.0
2022-08-30 11:30:00,124.86,125.04,124.61,124.73,13671.0,115.2367,115.4028,115.0059,115.1167,13671.0
2022-08-30 11:40:00,124.73,124.83,124.48,124.5,15583.0,115.1167,115.209,114.886,114.9044,15583.0
2022-08-30 11:50:00,124.5,124.75,124.5,124.52,11890.0,114.9044,115.1352,114.9044,114.9229,11890.0
2022-08-30 12:00:00,124.52,124.69,124.44,124.57,9863.0,114.9229,115.0798,114.849,114.969,9863.0
2022-08-30 12:10:00,124.55,124.9,124.53,124.63,8965.0,114.9506,115.2736,114.9321,115.0244,8965.0
2022-08-30 12:20:00,124.64,124.67,124.54,124.66,4271.0,115.0336,115.0613,114.9413,115.0521,4271.0
2022-08-30 12:30:00,124.67,124.68,124.5,124.61,6386.0,115.0613,115.0705,114.9044,115.0059,6386.0
2022-08-30 12:40:00,124.65,124.67,124.41,124.51,9868.0,115.0429,115.0613,114.8214,114.9136,9868.0
2022-08-30 12:50:00,124.55,124.76,124.55,124.68,9624.0,114.9506,115.1444,114.9506,115.0705,9624.0
2022-08-30 13:00:00,124.68,124.71,124.54,124.54,5821.0,115.0705,115.0982,114.9413,114.9413,5821.0
2022-08-30 13:10:00,124.51,124.55,124.17,124.18,13667.0,114.9136,114.9506,114.5999,114.6091,13667.0
2022-08-30 13:20:00,124.19,124.32,124.1,124.3,5393.0,114.6183,114.7383,114.5352,114.7198,5393.0
2022-08-30 13:30:00,124.32,124.44,124.16,124.28,7736.0,114.7383,114.849,114.5906,114.7014,7736.0
2022-08-30 13:40:00,124.27,124.27,123.93,124.23,9329.0,114.6921,114.6921,114.3784,114.6552,9329.0
2022-08-30 13:50:00,124.26,124.48,124.22,124.3,8449.0,114.6829,114.886,114.646,114.7198,8449.0
2022-08-30 14:00:00,124.34,124.44,124.2,124.32,7828.0,114.7568,114.849,114.6275,114.7383,7828.0
2022-08-30 14:10:00,124.33,124.41,124.27,124.39,7644.0,114.7475,114.8214,114.6921,114.8029,7644.0
2022-08-30 14:20:00,124.41,124.45,124.2,124.21,10721.0,114.8214,114.8583,114.6275,114.6368,10721.0
2022-08-30 14:30:00,124.24,124.54,124.24,124.39,10553.0,114.6645,114.9413,114.6645,114.8029,10553.0
2022-08-30 14:40:00,124.44,124.45,124.19,124.27,7766.0,114.849,114.8583,114.6183,114.6921,7766.0
2022-08-30 14:50:00,124.26,124.31,124.16,124.24,7335.0,114.6829,114.7291,114.5906,114.6645,7335.0
2022-08-30 15:00:00,124.24,124.59,124.23,124.55,8660.0,114.6645,114.9875,114.6552,114.9506,8660.0
2022-08-30 15:10:00,124.58,124.8,124.58,124.65,6299.0,114.9783,115.1813,114.9783,115.0429,6299.0
2022-08-30 15:20:00,124.67,124.7,124.43,124.5,15631.0,115.0613,115.089,114.8398,114.9044,15631.0
2022-08-30 15:30:00,124.49,124.49,124.26,124.37,17387.0,114.8952,114.8952,114.6829,114.7844,17387.0
2022-08-30 15:40:00,124.39,124.61,124.02,124.08,33944.0,114.8029,115.0059,114.4614,114.5168,33944.0
2022-08-30 15:50:00,124.1,124.33,123.92,124.24,150972.0,114.5352,114.7475,114.3691,114.6645,150972.0
2022-08-31 09:30:00,125.51,125.51,124.54,124.61,25428.0,115.8366,115.8366,114.9413,115.0059,25428.0
2022-08-31 09:40:00,124.68,124.97,124.53,124.74,10572.0,115.0705,115.3382,114.9321,115.1259,10572.0
2022-08-31 09:50:00,124.73,124.9,124.4,124.4,8838.0,115.1167,115.2736,114.8121,114.8121,8838.0
2022-08-31 10:00:00,124.36,124.72,124.28,124.54,9311.0,114.7752,115.1075,114.7014,114.9413,9311.0
2022-08-31 10:10:00,124.56,124.73,123.89,124.2,14078.0,114.9598,115.1167,114.3414,114.6275,14078.0
2022-08-31 10:20:00,124.24,124.38,123.87,124.03,8952.0,114.6645,114.7937,114.323,114.4706,8952.0
2022-08-31 10:30:00,124.07,124.46,124.02,124.11,7419.0,114.5076,114.8675,114.4614,114.5445,7419.0
2022-08-31 10:40:00,124.09,124.37,124.09,124.22,7084.0,114.526,114.7844,114.526,114.646,7084.0
2022-08-31 10:50:00,124.22,124.34,124.15,124.21,11614.0,114.646,114.7568,114.5814,114.6368,11614.0
2022-08-31 11:00:00,124.27,124.27,123.78,123.83,13262.0,114.6921,114.6921,114.2399,114.2861,13262.0
2022-08-31 11:10:00,123.84,123.84,123.64,123.84,6564.0,114.2953,114.2953,114.1107,114.2953,6564.0
2022-08-31 11:20:00,123.85,124.01,123.83,123.88,3827.0,114.3045,114.4522,114.2861,114.3322,3827.0
2022-08-31 11:30:00,123.86,124.29,123.76,124.14,10347.0,114.3137,114.7106,114.2215,114.5722,10347.0
2022-08-31 11:40:00,124.14,124.23,124.08,124.13,7429.0,114.5722,114.6552,114.5168,114.5629,7429.0
2022-08-31 11:50:00,124.16,124.32,124.14,124.3,6910.0,114.5906,114.7383,114.5722,114.7198,6910.0
2022-08-31 12:00:00,124.3,124.31,124.17,124.24,13848.0,114.7198,114.7291,114.5999,114.6645,13848.0
2022-08-31 12:10:00,124.21,124.23,124.07,124.09,5700.0,114.6368,114.6552,114.5076,114.526,5700.0
2022-08-31 12:20:00,124.07,124.07,123.78,123.87,3924.0,114.5076,114.5076,114.2399,114.323,3924.0
2022-08-31 12:30:00,123.84,124.05,123.81,123.85,4087.0,114.2953,114.4891,114.2676,114.3045,4087.0
2022-08-31 12:40:00,123.83,123.92,123.66,123.9,4888.0,114.2861,114.3691,114.1292,114.3507,4888.0
2022-08-31 12:50:00,123.87,123.87,123.73,123.84,4133.0,114.323,114.323,114.1938,114.2953,4133.0
2022-08-31 13:00:00,123.84,123.89,123.76,123.84,6003.0,114.2953,114.3414,114.2215,114.2953,6003.0
2022-08-31 13:10:00,123.87,124.01,123.76,123.76,7486.0,114.323,114.4522,114.2215,114.2215,7486.0
2022-08-31 13:20:00,123.76,123.8,123.56,123.66,3500.0,114.2215,114.2584,114.0369,114.1292,3500.0
2022-08-31 13:30:00,123.68,123.68,123.4,123.43,3568.0,114.1476,114.1476,113.8892,113.9169,3568.0
2022-08-31 13:40:00,123.39,123.4,123.16,123.28,9829.0,113.88,113.8892,113.6677,113.7784,9829.0
2022-08-31 13:50:00,123.24,123.52,123.24,123.47,7191.0,113.7415,114.0,113.7415,113.9538,7191.0
2022-08-31 14:00:00,123.48,123.63,123.35,123.55,9747.0,113.963,114.1015,113.8431,114.0276,9747.0
2022-08-31 14:10:00,123.54,123.54,123.34,123.37,6078.0,114.0184,114.0184,113.8338,113.8615,6078.0
2022-08-31 14:20:00,123.4,123.46,123.36,123.39,5999.0,113.8892,113.9446,113.8523,113.88,5999.0
2022-08-31 14:30:00,123.32,123.34,123.11,123.13,7180.0,113.8154,113.8338,113.6215,113.64,7180.0
2022-08-31 14:40:00,123.11,123.29,123.04,123.21,8501.0,113.6215,113.7877,113.5569,113.7138,8501.0
2022-08-31 14:50:00,123.16,123.35,123.16,123.33,7914.0,113.6677,113.8431,113.6677,113.8246,7914.0
2022-08-31 15:00:00,123.34,123.63,123.25,123.53,7299.0,113.8338,114.1015,113.7508,114.0092,7299.0
2022-08-31 15:10:00,123.55,123.95,123.52,123.94,12542.0,114.0276,114.3968,114.0,114.3876,12542.0
2022-08-31 15:20:00,123.9,123.91,123.62,123.7,9470.0,114.3507,114.3599,114.0922,114.1661,9470.0
2022-08-31 15:30:00,123.68,123.71,123.5,123.68,9837.0,114.1476,114.1753,113.9815,114.1476,9837.0
2022-08-31 15:40:00,123.69,124.13,123.59,123.93,19743.0,114.1568,114.5629,114.0646,114.3784,19743.0
2022-08-31 15:50:00,123.91,123.94,123.29,123.33,197830.0,114.3599,114.3876,113.7877,113.8246,197830.0
2022-09-01 09:30:00,123.08,123.5,122.98,123.09,32007.0,113.5939,113.9815,113.5016,113.6031,32007.0
2022-09-01 09:40:00,123.09,123.16,122.85,122.89,5570.0,113.6031,113.6677,113.3816,113.4185,5570.0
2022-09-01 09:50:00,122.89,123.29,122.89,123.22,7747.0,113.4185,113.7877,113.4185,113.7231,7747.0
2022-09-01 10:00:00,123.05,123.35,122.81,123.22,9719.0,113.5662,113.8431,113.3447,113.7231,9719.0
2022-09-01 10:10:00,123.13,123.29,122.94,123.04,7801.0,113.64,113.7877,113.4647,113.5569,7801.0
2022-09-01 10:20:00,123.02,123.38,123.01,123.35,11919.0,113.5385,113.8707,113.5293,113.8431,11919.0
2022-09-01 10:30:00,123.29,123.37,122.82,122.82,19280.0,113.7877,113.8615,113.3539,113.3539,19280.0
2022-09-01 10:40:00,122.76,122.82,122.37,122.41,9740.0,113.2985,113.3539,112.9386,112.9755,9740.0
2022-09-01 10:50:00,122.43,122.63,122.39,122.61,11252.0,112.994,113.1785,112.957,113.1601,11252.0
2022-09-01 11:00:00,122.6,123.0,122.59,122.95,13031.0,113.1509,113.52,113.1416,113.4739,13031.0
2022-09-01 11:10:00,123.0,123.0,122.85,122.96,10590.0,113.52,113.52,113.3816,113.4831,10590.0
2022-09-01 11:20:00,122.96,122.97,122.81,122.88,12496.0,113.4831,113.4923,113.3447,113.4093,12496.0
2022-09-01 11:30:00,122.92,123.42,122.86,123.23,28278.0,113.4462,113.9077,113.3908,113.7323,28278.0
2022-09-01 11:40:00,123.25,123.37,122.99,123.04,13456.0,113.7508,113.8615,113.5108,113.5569,13456.0
2022-09-01 11:50:00,123.18,123.26,123.01,123.14,4446.0,113.6862,113.76,113.5293,113.6492,4446.0
2022-09-01 12:00:00,123.25,123.26,122.88,123.17,76594.0,113.7508,113.76,113.4093,113.6769,76594.0
2022-09-01 12:10:00,123.11,123.13,122.97,123.03,7198.0,113.6215,113.64,113.4923,113.5477,7198.0
2022-09-01 12:20:00,123.02,123.04,122.64,122.73,50702.0,113.5385,113.5569,113.1878,113.2708,50702.0
2022-09-01 12:30:00,122.7,122.87,122.53,122.57,20401.0,113.2431,113.4,113.0863,113.1232,20401.0
2022-09-01 12:40:00,122.54,122.55,122.34,122.54,24270.0,113.0955,113.1047,112.9109,113.0955,24270.0
2022-09-01 12:50:00,122.55,122.57,122.25,122.34,9071.0,113.1047,113.1232,112.8278,112.9109,9071.0
2022-09-01 13:00:00,122.32,122.59,122.32,122.59,7817.0,112.8924,113.1416,112.8924,113.1416,7817.0
2022-09-01 13:10:00,122.6,122.83,122.58,122.75,4170.0,113.1509,113.3631,113.1324,113.2893,4170.0
2022-09-01 13:20:00,122.75,123.06,122.75,123.02,8249.0,113.2893,113.5754,113.2893,113.5385,8249.0
2022-09-01 13:30:00,123.05,123.1,122.93,123.05,5964.0,113.5662,113.6123,113.4554,113.5662,5964.0
2022-09-01 13:40:00,123.03,123.03,122.79,122.88,6818.0,113.5477,113.5477,113.3262,113.4093,6818.0
2022-09-01 13:50:00,122.87,122.9,122.65,122.78,40967.0,113.4,113.4277,113.197,113.317,40967.0
2022-09-01 14:00:00,122.82,122.91,122.68,122.7,7533.0,113.3539,113.437,113.2247,113.2431,7533.0
2022-09-01 14:10:00,122.75,122.95,122.62,122.89,3872.0,113.2893,113.4739,113.1693,113.4185,3872.0
2022-09-01 14:20:00,122.94,123.44,122.94,123.35,13185.0,113.4647,113.9261,113.4647,113.8431,13185.0
2022-09-01 14:30:00,123.39,123.72,123.38,123.65,13985.0,113.88,114.1845,113.8707,114.1199,13985.0
2022-09-01 14:40:00,123.65,123.79,123.55,123.57,10006.0,114.1199,114.2491,114.0276,114.0461,10006.0
2022-09-01 14:50:00,123.59,123.8,123.56,123.63,9471.0,114.0646,114.2584,114.0369,114.1015,9471.0
2022-09-01 15:00:00,123.6,123.95,123.55,123.86,22099.0,114.0738,114.3968,114.0276,114.3137,22099.0
2022-09-01 15:10:00,123.87,123.96,123.69,123.69,10603.0,114.323,114.406,114.1568,114.1568,10603.0
2022-09-01 15:20:00,123.69,123.8,123.59,123.59,13698.0,114.1568,114.2584,114.0646,114.0646,13698.0
2022-09-01 15:30:00,123.54,123.67,123.42,123.61,18731.0,114.0184,114.1384,113.9077,114.083,18731.0
2022-09-01 15:40:00,123.58,123.81,123.52,123.54,26865.0,114.0553,114.2676,114.0,114.0184,26865.0
2022-09-01 15:50:00,123.58,124.39,123.56,124.24,135372.0,114.0553,114.8029,114.0369,114.6645,135372.0
2022-09-02 09:30:00,124.47,125.53,124.28,124.39,71628.0,114.8767,115.855,114.7014,114.8029,71628.0
2022-09-02 09:40:00,124.4,124.56,124.16,124.41,16118.0,114.8121,114.9598,114.5906,114.8214,16118.0
2022-09-02 09:50:00,124.49,124.64,124.18,124.19,17956.0,114.8952,115.0336,114.6091,114.6183,17956.0
2022-09-02 10:00:00,124.19,124.23,123.86,124.11,14853.0,114.6183,114.6552,114.3137,114.5445,14853.0
2022-09-02 10:10:00,124.14,124.46,124.13,124.38,15080.0,114.5722,114.8675,114.5629,114.7937,15080.0
2022-09-02 10:20:00,124.42,124.61,124.35,124.5,27634.0,114.8306,115.0059,114.766,114.9044,27634.0
2022-09-02 10:30:00,124.5,124.82,124.5,124.77,18719.0,114.9044,115.1998,114.9044,115.1536,18719.0
2022-09-02 10:40:00,124.8,124.91,124.7,124.73,17970.0,115.1813,115.2828,115.089,115.1167,17970.0
2022-09-02 10:50:00,124.76,124.78,124.28,124.35,14172.0,115.1444,115.1628,114.7014,114.766,14172.0
2022-09-02 11:00:00,124.39,124.67,124.27,124.27,28814.0,114.8029,115.0613,114.6921,114.6921,28814.0
2022-09-02 11:10:00,124.28,124.45,124.24,124.32,26475.0,114.7014,114.8583,114.6645,114.7383,26475.0
2022-09-02 11:20:00,124.32,124.46,124.24,124.42,22303.0,114.7383,114.8675,114.6645,114.8306,22303.0
2022-09-02 11:30:00,124.45,124.53,124.26,124.34,33313.0,114.8583,114.9321,114.6829,114.7568,33313.0
2022-09-02 11:40:00,124.37,124.39,124.08,124.21,23326.0,114.7844,114.8029,114.5168,114.6368,23326.0
2022-09-02 11:50:00,124.19,124.44,124.16,124.41,16297.0,114.6183,114.849,114.5906,114.8214,16297.0
2022-09-02 12:00:00,124.43,124.64,124.4,124.49,18249.0,114.8398,115.0336,114.8121,114.8952,18249.0
2022-09-02 12:10:00,124.48,124.59,124.03,124.04,10498.0,114.886,114.9875,114.4706,114.4799,10498.0
2022-09-02 12:20:00,124.02,124.07,123.38,123.44,14768.0,114.4614,114.5076,113.8707,113.9261,14768.0
2022-09-02 12:30:00,123.39,123.44,122.97,122.99,11524.0,113.88,113.9261,113.4923,113.5108,11524.0
2022-09-02 12:40:00,122.98,123.07,122.62,122.67,20869.0,113.5016,113.5846,113.1693,113.2155,20869.0
2022-09-02 12:50:00,122.63,122.66,122.26,122.43,29155.0,113.1785,113.2062,112.8371,112.994,29155.0
2022-09-02 13:00:00,122.39,122.44,122.0,122.15,17951.0,112.957,113.0032,112.5971,112.7355,17951.0
2022-09-02 13:10:00,122.15,122.46,122.06,122.34,9820.0,112.7355,113.0216,112.6525,112.9109,9820.0
2022-09-02 13:20:00,122.28,122.28,121.52,121.57,14362.0,112.8555,112.8555,112.1541,112.2002,14362.0
2022-09-02 13:30:00,121.54,121.59,121.28,121.5,11650.0,112.1726,112.2187,111.9326,112.1356,11650.0
2022-09-02 13:40:00,121.45,121.76,121.32,121.35,9058.0,112.0895,112.3756,111.9695,111.9972,9058.0
2022-09-02 13:50:00,121.36,121.4,121.0,121.04,12583.0,112.0064,112.0433,111.6742,111.7111,12583.0
2022-09-02 14:00:00,121.08,121.21,120.92,121.19,15252.0,111.748,111.868,111.6003,111.8495,15252.0
2022-09-02 14:10:00,121.16,121.24,121.05,121.16,13087.0,111.8218,111.8957,111.7203,111.8218,13087.0
2022-09-02 14:20:00,121.14,121.36,120.96,121.36,21178.0,111.8034,112.0064,111.6373,112.0064,21178.0
2022-09-02 14:30:00,121.32,121.34,121.13,121.32,18515.0,111.9695,111.988,111.7942,111.9695,18515.0
2022-09-02 14:40:00,121.34,121.47,121.21,121.26,13785.0,111.988,112.1079,111.868,111.9141,13785.0
2022-09-02 14:50:00,121.25,121.29,120.93,121.01,10074.0,111.9049,111.9418,111.6096,111.6834,10074.0
2022-09-02 15:00:00,120.97,121.48,120.96,121.44,14462.0,111.6465,112.1172,111.6373,112.0803,14462.0
2022-09-02 15:10:00,121.45,121.49,121.12,121.17,21871.0,112.0895,112.1264,111.7849,111.8311,21871.0
2022-09-02 15:20:00,121.17,121.3,120.66,120.89,23018.0,111.8311,111.9511,111.3604,111.5727,23018.0
2022-09-02 15:30:00,120.89,120.99,120.38,120.48,25526.0,111.5727,111.6649,111.102,111.1943,25526.0
2022-09-02 15:40:00,120.47,120.59,120.28,120.59,51596.0,111.185,111.2958,111.0097,111.2958,51596.0
2022-09-02 15:50:00,120.63,120.98,120.55,120.92,132667.0,111.3327,111.6557,111.2589,111.6003,132667.0
2022-09-06 09:30:00,121.07,122.05,120.99,121.03,28709.0,111.7388,112.6432,111.6649,111.7019,28709.0
2022-09-06 09:40:00,120.96,121.04,120.56,120.82,8463.0,111.6373,111.7111,111.2681,111.508,8463.0
2022-09-06 09:50:00,120.86,121.09,120.73,120.99,11461.0,111.545,111.7572,111.425,111.6649,11461.0
2022-09-06 10:00:00,121.03,121.18,120.09,120.35,25112.0,111.7019,111.8403,110.8343,111.0743,25112.0
2022-09-06 10:10:00,120.35,120.39,120.02,120.22,17900.0,111.0743,111.1112,110.7697,110.9543,17900.0
2022-09-06 10:20:00,120.25,120.96,120.12,120.84,11894.0,110.982,111.6373,110.862,111.5265,11894.0
2022-09-06 10:30:00,120.84,121.11,120.66,121.11,14773.0,111.5265,111.7757,111.3604,111.7757,14773.0
2022-09-06 10:40:00,121.2,121.72,121.12,121.6,23642.0,111.8588,112.3387,111.7849,112.2279,23642.0
2022-09-06 10:50:00,121.58,122.39,121.58,122.25,26398.0,112.2095,112.957,112.2095,112.8278,26398.0
2022-09-06 11:00:00,122.23,122.62,122.12,122.36,20342.0,112.8094,113.1693,112.7079,112.9294,20342.0
2022-09-06 11:10:00,122.4,122.4,121.84,121.85,15373.0,112.9663,112.9663,112.4494,112.4587,15373.0
2022-09-06 11:20:00,121.84,122.01,121.57,121.61,14876.0,112.4494,112.6063,112.2002,112.2372,14876.0
2022-09-06 11:30:00,121.57,122.19,121.43,122.09,15230.0,112.2002,112.7725,112.071,112.6802,15230.0
2022-09-06 11:40:00,122.13,122.3,122.06,122.09,17083.0,112.7171,112.874,112.6525,112.6802,17083.0
2022-09-06 11:50:00,122.04,122.26,121.97,122.11,25190.0,112.634,112.8371,112.5694,112.6986,25190.0
2022-09-06 12:00:00,122.06,122.15,121.54,121.54,15001.0,112.6525,112.7355,112.1726,112.1726,15001.0
2022-09-06 12:10:00,121.59,121.62,121.21,121.24,14337.0,112.2187,112.2464,111.868,111.8957,14337.0
2022-09-06 12:20:00,121.23,121.29,120.94,121.29,20803.0,111.8864,111.9418,111.6188,111.9418,20803.0
2022-09-06 12:30:00,121.3,121.41,121.23,121.34,9261.0,111.9511,112.0526,111.8864,111.988,9261.0
2022-09-06 12:40:00,121.38,121.75,121.32,121.66,4312.0,112.0249,112.3664,111.9695,112.2833,4312.0
2022-09-06 12:50:00,121.7,121.74,121.52,121.65,7899.0,112.3202,112.3571,112.1541,112.2741,7899.0
2022-09-06 13:00:00,121.62,121.63,121.15,121.15,10345.0,112.2464,112.2556,111.8126,111.8126,10345.0
2022-09-06 13:10:00,121.16,121.25,121.0,121.15,10471.0,111.8218,111.9049,111.6742,111.8126,10471.0
2022-09-06 13:20:00,121.2,121.24,121.07,121.15,7370.0,111.8588,111.8957,111.7388,111.8126,7370.0
2022-09-06 13:30:00,121.14,121.44,121.1,121.42,4657.0,111.8034,112.0803,111.7665,112.0618,4657.0
2022-09-06 13:40:00,121.42,121.42,121.16,121.16,14202.0,112.0618,112.0618,111.8218,111.8218,14202.0
2022-09-06 13:50:00,121.14,121.4,120.99,121.34,8774.0,111.8034,112.0433,111.6649,111.988,8774.0
2022-09-06 14:00:00,121.33,121.49,121.27,121.38,11857.0,111.9787,112.1264,111.9234,112.0249,11857.0
2022-09-06 14:10:00,121.39,121.79,121.38,121.76,8780.0,112.0341,112.4033,112.0249,112.3756,8780.0
2022-09-06 14:20:00,121.75,121.84,121.61,121.64,6793.0,112.3664,112.4494,112.2372,112.2648,6793.0
2022-09-06 14:30:00,121.64,121.66,121.38,121.49,9624.0,112.2648,112.2833,112.0249,112.1264,9624.0
2022-09-06 14:40:00,121.4,121.4,121.2,121.32,8461.0,112.0433,112.0433,111.8588,111.9695,8461.0
2022-09-06 14:50:00,121.29,121.29,121.02,121.08,13214.0,111.9418,111.9418,111.6926,111.748,13214.0
2022-09-06 15:00:00,121.18,121.38,120.99,121.38,8986.0,111.8403,112.0249,111.6649,112.0249,8986.0
2022-09-06 15:10:00,121.37,121.56,121.28,121.29,16369.0,112.0157,112.191,111.9326,111.9418,16369.0
2022-09-06 15:20:00,121.27,121.37,121.06,121.32,20692.0,111.9234,112.0157,111.7295,111.9695,20692.0
2022-09-06 15:30:00,121.3,121.3,121.05,121.09,17375.0,111.9511,111.9511,111.7203,111.7572,17375.0
2022-09-06 15:40:00,121.09,121.63,121.09,121.63,24526.0,111.7572,112.2556,111.7572,112.2556,24526.0
2022-09-06 15:50:00,121.59,121.67,121.3,121.6,126588.0,112.2187,112.2925,111.9511,112.2279,126588.0
2022-09-07 09:30:00,121.83,122.16,121.62,122.03,29927.0,112.4402,112.7448,112.2464,112.6248,29927.0
2022-09-07 09:40:00,122.08,122.37,121.89,122.07,18816.0,112.6709,112.9386,112.4956,112.6617,18816.0
2022-09-07 09:50:00,122.14,122.18,121.94,122.02,15279.0,112.7263,112.7632,112.5417,112.6156,15279.0
2022-09-07 10:00:00,122.1,122.46,121.86,122.34,11928.0,112.6894,113.0216,112.4679,112.9109,11928.0
2022-09-07 10:10:00,122.34,122.37,122.13,122.17,11256.0,112.9109,112.9386,112.7171,112.754,11256.0
2022-09-07 10:20:00,122.19,122.47,122.11,122.4,17739.0,112.7725,113.0309,112.6986,112.9663,17739.0
2022-09-07 10:30:00,122.41,122.71,122.4,122.56,17890.0,112.9755,113.2524,112.9663,113.1139,17890.0
2022-09-07 10:40:00,122.56,122.76,122.42,122.5,22582.0,113.1139,113.2985,112.9847,113.0586,22582.0
2022-09-07 10:50:00,122.51,122.69,122.45,122.62,24627.0,113.0678,113.2339,113.0124,113.1693,24627.0
2022-09-07 11:00:00,122.58,122.78,122.48,122.7,15124.0,113.1324,113.317,113.0401,113.2431,15124.0
2022-09-07 11:10:00,122.73,122.93,122.72,122.81,28106.0,113.2708,113.4554,113.2616,113.3447,28106.0
2022-09-07 11:20:00,122.81,122.95,122.77,122.81,8184.0,113.3447,113.4739,113.3078,113.3447,8184.0
2022-09-07 11:30:00,122.83,123.11,122.82,122.99,8571.0,113.3631,113.6215,113.3539,113.5108,8571.0
2022-09-07 11:40:00,123.02,123.02,122.77,122.8,6590.0,113.5385,113.5385,113.3078,113.3354,6590.0
2022-09-07 11:50:00,122.75,122.93,122.73,122.82,9057.0,113.2893,113.4554,113.2708,113.3539,9057.0
2022-09-07 12:00:00,122.86,122.99,122.74,122.99,6707.0,113.3908,113.5108,113.2801,113.5108,6707.0
2022-09-07 12:10:00,122.98,122.98,122.68,122.73,12911.0,113.5016,113.5016,113.2247,113.2708,12911.0
2022-09-07 12:20:00,122.76,122.85,122.59,122.83,11599.0,113.2985,113.3816,113.1416,113.3631,11599.0
2022-09-07 12:30:00,122.82,122.97,122.73,122.94,19736.0,113.3539,113.4923,113.2708,113.4647,19736.0
2022-09-07 12:40:00,122.94,123.42,122.92,123.37,25843.0,113.4647,113.9077,113.4462,113.8615,25843.0
2022-09-07 12:50:00,123.38,123.38,123.14,123.29,7636.0,113.8707,113.8707,113.6492,113.7877,7636.0
2022-09-07 13:00:00,123.27,123.33,123.21,123.27,25818.0,113.7692,113.8246,113.7138,113.7692,25818.0
2022-09-07 13:10:00,123.3,123.35,123.24,123.24,10631.0,113.7969,113.8431,113.7415,113.7415,10631.0
2022-09-07 13:20:00,123.23,123.28,123.0,123.01,8405.0,113.7323,113.7784,113.52,113.5293,8405.0
2022-09-07 13:30:00,123.03,123.33,123.03,123.3,8558.0,113.5477,113.8246,113.5477,113.7969,8558.0
2022-09-07 13:40:00,123.29,123.68,123.28,123.66,14897.0,113.7877,114.1476,113.7784,114.1292,14897.0
2022-09-07 13:50:00,123.65,123.75,123.6,123.71,9933.0,114.1199,114.2122,114.0738,114.1753,9933.0
2022-09-07 14:00:00,123.75,123.96,123.71,123.9,28995.0,114.2122,114.406,114.1753,114.3507,28995.0
2022-09-07 14:10:00,123.91,123.99,123.64,123.64,10599.0,114.3599,114.4337,114.1107,114.1107,10599.0
2022-09-07 14:20:00,123.63,123.98,123.58,123.98,7602.0,114.1015,114.4245,114.0553,114.4245,7602.0
2022-09-07 14:30:00,123.99,124.22,123.97,124.19,12083.0,114.4337,114.646,114.4153,114.6183,12083.0
2022-09-07 14:40:00,124.25,124.31,124.06,124.07,9965.0,114.6737,114.7291,114.4983,114.5076,9965.0
2022-09-07 14:50:00,124.08,124.12,123.92,124.0,14201.0,114.5168,114.5537,114.3691,114.443,14201.0
2022-09-07 15:00:00,124.0,124.11,123.92,124.07,12505.0,114.443,114.5445,114.3691,114.5076,12505.0
2022-09-07 15:10:00,124.09,124.14,123.87,123.92,16288.0,114.526,114.5722,114.323,114.3691,16288.0
2022-09-07 15:20:00,123.92,124.18,123.85,124.16,38483.0,114.3691,114.6091,114.3045,114.5906,38483.0
2022-09-07 15:30:00,124.15,124.15,123.76,123.77,21005.0,114.5814,114.5814,114.2215,114.2307,21005.0
2022-09-07 15:40:00,123.75,124.13,123.74,124.08,29431.0,114.2122,114.5629,114.203,114.5168,29431.0
2022-09-07 15:50:00,124.02,124.06,123.76,123.9,99228.0,114.4614,114.4983,114.2215,114.3507,99228.0
2022-09-08 09:30:00,123.4,123.58,122.35,123.54,24939.0,113.8892,114.0553,112.9201,114.0184,24939.0
2022-09-08 09:40:00,123.28,123.78,123.26,123.6,8697.0,113.7784,114.2399,113.76,114.0738,8697.0
2022-09-08 09:50:00,123.48,123.79,123.39,123.7,8909.0,113.963,114.2491,113.88,114.1661,8909.0
2022-09-08 10:00:00,123.61,123.7,123.24,123.47,8781.0,114.083,114.1661,113.7415,113.9538,8781.0
2022-09-08 10:10:00,123.44,124.01,123.33,124.01,13917.0,113.9261,114.4522,113.8246,114.4522,13917.0
2022-09-08 10:20:00,124.0,124.21,123.96,124.18,7712.0,114.443,114.6368,114.406,114.6091,7712.0
2022-09-08 10:30:00,124.05,124.61,124.03,124.61,7241.0,114.4891,115.0059,114.4706,115.0059,7241.0
2022-09-08 10:40:00,124.63,124.76,124.49,124.6,7565.0,115.0244,115.1444,114.8952,114.9967,7565.0
2022-09-08 10:50:00,124.6,124.94,124.45,124.88,30346.0,114.9967,115.3105,114.8583,115.2551,30346.0
2022-09-08 11:00:00,124.91,125.24,124.83,125.04,30785.0,115.2828,115.5874,115.209,115.4028,30785.0
2022-09-08 11:10:00,125.04,125.21,124.84,125.19,16593.0,115.4028,115.5597,115.2182,115.5412,16593.0
2022-09-08 11:20:00,125.22,125.27,125.03,125.12,11793.0,115.5689,115.6151,115.3936,115.4766,11793.0
2022-09-08 11:30:00,125.08,125.34,125.03,125.11,15523.0,115.4397,115.6797,115.3936,115.4674,15523.0
2022-09-08 11:40:00,125.08,125.19,124.98,125.15,29147.0,115.4397,115.5412,115.3474,115.5043,29147.0
2022-09-08 11:50:00,125.16,125.39,125.14,125.21,25188.0,115.5136,115.7258,115.4951,115.5597,25188.0
2022-09-08 12:00:00,125.22,125.29,124.04,124.06,23035.0,115.5689,115.6335,114.4799,114.4983,23035.0
2022-09-08 12:10:00,124.04,124.26,123.88,124.17,19185.0,114.4799,114.6829,114.3322,114.5999,19185.0
2022-09-08 12:20:00,124.15,124.19,123.9,124.12,11699.0,114.5814,114.6183,114.3507,114.5537,11699.0
2022-09-08 12:30:00,124.12,124.41,124.1,124.36,8620.0,114.5537,114.8214,114.5352,114.7752,8620.0
2022-09-08 12:40:00,124.35,124.58,124.24,124.51,9600.0,114.766,114.9783,114.6645,114.9136,9600.0
2022-09-08 12:50:00,124.49,124.7,124.49,124.61,6793.0,114.8952,115.089,114.8952,115.0059,6793.0
2022-09-08 13:00:00,124.61,124.64,124.29,124.43,7412.0,115.0059,115.0336,114.7106,114.8398,7412.0
2022-09-08 13:10:00,124.59,124.96,124.59,124.88,13947.0,114.9875,115.329,114.9875,115.2551,13947.0
2022-09-08 13:20:00,124.88,125.01,124.83,124.98,10590.0,115.2551,115.3751,115.209,115.3474,10590.0
2022-09-08 13:30:00,124.97,125.22,124.9,125.2,6689.0,115.3382,115.5689,115.2736,115.5505,6689.0
2022-09-08 13:40:00,125.19,125.35,125.17,125.31,13600.0,115.5412,115.6889,115.5228,115.652,13600.0
2022-09-08 13:50:00,125.31,125.37,124.93,125.04,18807.0,115.652,115.7074,115.3013,115.4028,18807.0
2022-09-08 14:00:00,125.11,125.13,124.96,125.06,6999.0,115.4674,115.4859,115.329,115.4213,6999.0
2022-09-08 14:10:00,125.1,125.11,124.91,125.08,5742.0,115.4582,115.4674,115.2828,115.4397,5742.0
2022-09-08 14:20:00,125.02,125.15,124.97,125.09,4261.0,115.3843,115.5043,115.3382,115.4489,4261.0
2022-09-08 14:30:00,125.08,125.34,125.08,125.33,4200.0,115.4397,115.6797,115.4397,115.6704,4200.0
2022-09-08 14:40:00,125.32,125.41,124.85,124.85,11662.0,115.6612,115.7443,115.2274,115.2274,11662.0
2022-09-08 14:50:00,124.85,124.96,124.78,124.81,6498.0,115.2274,115.329,115.1628,115.1905,6498.0
2022-09-08 15:00:00,124.8,124.91,124.62,124.74,10635.0,115.1813,115.2828,115.0152,115.1259,10635.0
2022-09-08 15:10:00,124.7,124.96,124.64,124.93,9759.0,115.089,115.329,115.0336,115.3013,9759.0
2022-09-08 15:20:00,124.96,125.06,124.81,124.81,9812.0,115.329,115.4213,115.1905,115.1905,9812.0
2022-09-08 15:30:00,124.8,124.92,124.64,124.7,16233.0,115.1813,115.292,115.0336,115.089,16233.0
2022-09-08 15:40:00,124.68,124.74,124.33,124.5,16072.0,115.0705,115.1259,114.7475,114.9044,16072.0
2022-09-08 15:50:00,124.53,125.28,124.53,125.23,111708.0,114.9321,115.6243,114.9321,115.5782,111708.0
2022-09-09 09:30:00,125.54,125.78,125.39,125.71,39530.0,115.8643,116.0858,115.7258,116.0212,39530.0
2022-09-09 09:40:00,125.69,125.69,125.27,125.34,8202.0,116.0027,116.0027,115.6151,115.6797,8202.0
2022-09-09 09:50:00,125.23,125.45,125.07,125.45,7853.0,115.5782,115.7812,115.4305,115.7812,7853.0
2022-09-09 10:00:00,125.57,126.16,125.47,126.05,12411.0,115.892,116.4365,115.7997,116.335,12411.0
2022-09-09 10:10:00,126.05,126.06,125.72,125.83,10894.0,116.335,116.3442,116.0304,116.1319,10894.0
2022-09-09 10:20:00,125.8,126.06,125.71,126.06,13186.0,116.1042,116.3442,116.0212,116.3442,13186.0
2022-09-09 10:30:00,126.05,126.39,126.0,126.36,7256.0,116.335,116.6488,116.2888,116.6211,7256.0
2022-09-09 10:40:00,126.37,126.54,126.37,126.54,6428.0,116.6303,116.7872,116.6303,116.7872,6428.0
2022-09-09 10:50:00,126.57,126.64,126.46,126.59,7232.0,116.8149,116.8795,116.7134,116.8333,7232.0
2022-09-09 11:00:00,126.64,126.78,126.57,126.57,11717.0,116.8795,117.0087,116.8149,116.8149,11717.0
2022-09-09 11:10:00,126.62,126.7,126.38,126.42,7669.0,116.861,116.9349,116.6395,116.6764,7669.0
2022-09-09 11:20:00,126.38,126.6,126.31,126.56,9811.0,116.6395,116.8426,116.5749,116.8056,9811.0
2022-09-09 11:30:00,126.56,126.59,126.31,126.48,15671.0,116.8056,116.8333,116.5749,116.7318,15671.0
2022-09-09 11:40:00,126.58,126.62,126.45,126.45,14113.0,116.8241,116.861,116.7041,116.7041,14113.0
2022-09-09 11:50:00,126.4,126.55,126.27,126.54,13585.0,116.658,116.7964,116.538,116.7872,13585.0
2022-09-09 12:00:00,126.51,126.66,126.44,126.5,52438.0,116.7595,116.8979,116.6949,116.7503,52438.0
2022-09-09 12:10:00,126.5,126.69,126.45,126.61,19733.0,116.7503,116.9256,116.7041,116.8518,19733.0
2022-09-09 12:20:00,126.58,126.6,126.28,126.43,7640.0,116.8241,116.8426,116.5472,116.6857,7640.0
2022-09-09 12:30:00,126.42,126.59,126.42,126.49,10618.0,116.6764,116.8333,116.6764,116.741,10618.0
2022-09-09 12:40:00,126.53,126.63,126.45,126.63,23860.0,116.778,116.8703,116.7041,116.8703,23860.0
2022-09-09 12:50:00,126.64,126.76,126.64,126.7,30104.0,116.8795,116.9902,116.8795,116.9349,30104.0
2022-09-09 13:00:00,126.7,126.76,126.54,126.76,15021.0,116.9349,116.9902,116.7872,116.9902,15021.0
2022-09-09 13:10:00,126.79,126.94,126.77,126.79,25257.0,117.0179,117.1564,116.9995,117.0179,25257.0
2022-09-09 13:20:00,126.75,126.84,126.67,126.67,12212.0,116.981,117.0641,116.9072,116.9072,12212.0
2022-09-09 13:30:00,126.65,126.95,126.65,126.83,11830.0,116.8887,117.1656,116.8887,117.0548,11830.0
2022-09-09 13:40:00,126.84,126.87,126.67,126.85,17302.0,117.0641,117.0918,116.9072,117.0733,17302.0
2022-09-09 13:50:00,126.89,126.89,126.76,126.78,25152.0,117.1102,117.1102,116.9902,117.0087,25152.0
2022-09-09 14:00:00,126.77,126.8,126.64,126.66,6091.0,116.9995,117.0272,116.8795,116.8979,6091.0
2022-09-09 14:10:00,126.66,126.85,126.64,126.81,11921.0,116.8979,117.0733,116.8795,117.0364,11921.0
2022-09-09 14:20:00,126.81,126.81,126.72,126.8,24646.0,117.0364,117.0364,116.9533,117.0272,24646.0
2022-09-09 14:30:00,126.8,126.8,126.65,126.75,10142.0,117.0272,117.0272,116.8887,116.981,10142.0
2022-09-09 14:40:00,126.75,126.8,126.69,126.71,12065.0,116.981,117.0272,116.9256,116.9441,12065.0
2022-09-09 14:50:00,126.7,126.8,126.65,126.77,9909.0,116.9349,117.0272,116.8887,116.9995,9909.0
2022-09-09 15:00:00,126.78,127.07,126.73,127.07,8136.0,117.0087,117.2763,116.9625,117.2763,8136.0
2022-09-09 15:10:00,127.11,127.24,127.07,127.19,8963.0,117.3133,117.4332,117.2763,117.3871,8963.0
2022-09-09 15:20:00,127.19,127.19,126.93,126.97,40519.0,117.3871,117.3871,117.1471,117.184,40519.0
2022-09-09 15:30:00,126.96,126.98,126.76,126.8,24413.0,117.1748,117.1933,116.9902,117.0272,24413.0
2022-09-09 15:40:00,126.79,126.97,126.76,126.89,46921.0,117.0179,117.184,116.9902,117.1102,46921.0
2022-09-09 15:50:00,126.88,126.96,126.69,126.82,97804.0,117.101,117.1748,116.9256,117.0456,97804.0
2022-09-12 09:30:00,127.28,127.53,126.86,127.37,24543.0,117.4702,117.7009,117.0825,117.5532,24543.0
2022-09-12 09:40:00,127.37,127.66,127.35,127.58,8319.0,117.5532,117.8209,117.5348,117.747,8319.0
2022-09-12 09:50:00,127.55,127.63,127.4,127.63,17395.0,117.7193,117.7932,117.5809,117.7932,17395.0
2022-09-12 10:00:00,127.57,127.7,127.51,127.58,12488.0,117.7378,117.8578,117.6824,117.747,12488.0
2022-09-12 10:10:00,127.56,127.83,127.41,127.77,10540.0,117.7286,117.9778,117.5901,117.9224,10540.0
2022-09-12 10:20:00,127.73,127.96,127.69,127.94,10118.0,117.8855,118.0977,117.8486,118.0793,10118.0
2022-09-12 10:30:00,127.94,128.07,127.79,127.93,37198.0,118.0793,118.1993,117.9408,118.0701,37198.0
2022-09-12 10:40:00,127.99,128.19,127.98,128.13,5465.0,118.1254,118.31,118.1162,118.2546,5465.0
2022-09-12 10:50:00,128.07,128.37,128.01,128.2,34308.0,118.1993,118.4761,118.1439,118.3192,34308.0
2022-09-12 11:00:00,128.23,128.33,128.05,128.14,16288.0,118.3469,118.4392,118.1808,118.2639,16288.0
2022-09-12 11:10:00,128.18,128.21,127.9,127.97,8506.0,118.3008,118.3285,118.0424,118.107,8506.0
2022-09-12 11:20:00,128.03,128.11,127.97,128.1,4601.0,118.1624,118.2362,118.107,118.227,4601.0
2022-09-12 11:30:00,128.09,128.09,127.83,127.86,12358.0,118.2177,118.2177,117.9778,118.0055,12358.0
2022-09-12 11:40:00,127.89,127.97,127.79,127.83,8757.0,118.0331,118.107,117.9408,117.9778,8757.0
2022-09-12 11:50:00,127.87,127.95,127.43,127.51,9444.0,118.0147,118.0885,117.6086,117.6824,9444.0
2022-09-12 12:00:00,127.48,127.58,127.35,127.4,10502.0,117.6547,117.747,117.5348,117.5809,10502.0
2022-09-12 12:10:00,127.38,127.42,127.2,127.36,6269.0,117.5624,117.5994,117.3963,117.544,6269.0
2022-09-12 12:20:00,127.33,127.57,127.33,127.48,7208.0,117.5163,117.7378,117.5163,117.6547,7208.0
2022-09-12 12:30:00,127.52,127.65,127.49,127.57,10011.0,117.6917,117.8116,117.664,117.7378,10011.0
2022-09-12 12:40:00,127.57,127.62,127.41,127.55,7184.0,117.7378,117.784,117.5901,117.7193,7184.0
2022-09-12 12:50:00,127.55,127.69,127.54,127.65,4741.0,117.7193,117.8486,117.7101,117.8116,4741.0
2022-09-12 13:00:00,127.61,127.66,127.43,127.63,4702.0,117.7747,117.8209,117.6086,117.7932,4702.0
2022-09-12 13:10:00,127.57,127.65,127.55,127.6,3354.0,117.7378,117.8116,117.7193,117.7655,3354.0
2022-09-12 13:20:00,127.57,127.59,127.43,127.58,4594.0,117.7378,117.7563,117.6086,117.747,4594.0
2022-09-12 13:30:00,127.61,127.62,127.37,127.37,3715.0,117.7747,117.784,117.5532,117.5532,3715.0
2022-09-12 13:40:00,127.34,127.44,127.28,127.4,6331.0,117.5255,117.6178,117.4702,117.5809,6331.0
2022-09-12 13:50:00,127.4,127.54,127.39,127.51,6356.0,117.5809,117.7101,117.5717,117.6824,6356.0
2022-09-12 14:00:00,127.53,127.64,127.24,127.24,14526.0,117.7009,117.8024,117.4332,117.4332,14526.0
2022-09-12 14:10:00,127.2,127.34,127.0,127.08,18122.0,117.3963,117.5255,117.2117,117.2856,18122.0
2022-09-12 14:20:00,127.12,127.2,127.0,127.05,5321.0,117.3225,117.3963,117.2117,117.2579,5321.0
2022-09-12 14:30:00,127.03,127.06,126.95,127.01,4122.0,117.2394,117.2671,117.1656,117.221,4122.0
2022-09-12 14:40:00,126.98,127.16,126.98,127.13,3430.0,117.1933,117.3594,117.1933,117.3317,3430.0
2022-09-12 14:50:00,127.13,127.27,127.11,127.17,8391.0,117.3317,117.4609,117.3133,117.3686,8391.0
2022-09-12 15:00:00,127.24,127.29,127.15,127.29,7873.0,117.4332,117.4794,117.3502,117.4794,7873.0
2022-09-12 15:10:00,127.28,127.33,127.2,127.23,10932.0,117.4702,117.5163,117.3963,117.424,10932.0
2022-09-12 15:20:00,127.26,127.34,127.09,127.15,8911.0,117.4517,117.5255,117.2948,117.3502,8911.0
2022-09-12 15:30:00,127.15,127.19,126.94,127.03,19107.0,117.3502,117.3871,117.1564,117.2394,19107.0
2022-09-12 15:40:00,127.03,127.23,126.92,127.23,25535.0,117.2394,117.424,117.1379,117.424,25535.0
2022-09-12 15:50:00,127.21,127.34,127.14,127.34,62449.0,117.4056,117.5255,117.3409,117.5255,62449.0
2022-09-13 09:30:00,124.54,125.33,124.27,125.2,40857.0,114.9413,115.6704,114.6921,115.5505,40857.0
2022-09-13 09:40:00,125.19,125.41,125.08,125.16,19052.0,115.5412,115.7443,115.4397,115.5136,19052.0
2022-09-13 09:50:00,125.1,125.1,124.39,124.43,13050.0,115.4582,115.4582,114.8029,114.8398,13050.0
2022-09-13 10:00:00,124.42,124.9,124.22,124.84,16160.0,114.8306,115.2736,114.646,115.2182,16160.0
2022-09-13 10:10:00,124.81,125.13,124.73,125.03,10430.0,115.1905,115.4859,115.1167,115.3936,10430.0
2022-09-13 10:20:00,125.08,125.21,124.87,124.97,19863.0,115.4397,115.5597,115.2459,115.3382,19863.0
2022-09-13 10:30:00,124.96,125.23,124.88,125.04,11705.0,115.329,115.5782,115.2551,115.4028,11705.0
2022-09-13 10:40:00,125.05,125.05,124.55,124.58,15507.0,115.412,115.412,114.9506,114.9783,15507.0
2022-09-13 10:50:00,124.5,124.53,124.26,124.41,10394.0,114.9044,114.9321,114.6829,114.8214,10394.0
2022-09-13 11:00:00,124.43,124.52,124.31,124.48,9261.0,114.8398,114.9229,114.7291,114.886,9261.0
2022-09-13 11:10:00,124.49,124.51,124.21,124.21,10755.0,114.8952,114.9136,114.6368,114.6368,10755.0
2022-09-13 11:20:00,124.23,124.4,124.1,124.3,13520.0,114.6552,114.8121,114.5352,114.7198,13520.0
2022-09-13 11:30:00,124.27,124.42,124.25,124.37,9434.0,114.6921,114.8306,114.6737,114.7844,9434.0
2022-09-13 11:40:00,124.31,124.37,124.17,124.36,7031.0,114.7291,114.7844,114.5999,114.7752,7031.0
2022-09-13 11:50:00,124.34,124.61,124.26,124.28,13411.0,114.7568,115.0059,114.6829,114.7014,13411.0
2022-09-13 12:00:00,124.31,124.48,124.16,124.45,5489.0,114.7291,114.886,114.5906,114.8583,5489.0
2022-09-13 12:10:00,124.42,124.5,124.35,124.4,5259.0,114.8306,114.9044,114.766,114.8121,5259.0
2022-09-13 12:20:00,124.37,124.39,124.19,124.19,7672.0,114.7844,114.8029,114.6183,114.6183,7672.0
2022-09-13 12:30:00,124.19,124.31,124.07,124.3,8403.0,114.6183,114.7291,114.5076,114.7198,8403.0
2022-09-13 12:40:00,124.31,124.37,124.11,124.23,5693.0,114.7291,114.7844,114.5445,114.6552,5693.0
2022-09-13 12:50:00,124.19,124.29,124.03,124.04,6680.0,114.6183,114.7106,114.4706,114.4799,6680.0
2022-09-13 13:00:00,124.06,124.34,123.95,124.25,13204.0,114.4983,114.7568,114.3968,114.6737,13204.0
2022-09-13 13:10:00,124.21,124.32,124.14,124.21,15150.0,114.6368,114.7383,114.5722,114.6368,15150.0
2022-09-13 13:20:00,124.19,124.3,124.08,124.27,7527.0,114.6183,114.7198,114.5168,114.6921,7527.0
2022-09-13 13:30:00,124.28,124.43,124.04,124.09,7895.0,114.7014,114.8398,114.4799,114.526,7895.0
2022-09-13 13:40:00,124.06,124.13,123.9,124.02,7256.0,114.4983,114.5629,114.3507,114.4614,7256.0
2022-09-13 13:50:00,124.05,124.07,123.89,123.9,10037.0,114.4891,114.5076,114.3414,114.3507,10037.0
2022-09-13 14:00:00,123.88,123.88,123.54,123.56,7978.0,114.3322,114.3322,114.0184,114.0369,7978.0
2022-09-13 14:10:00,123.5,123.77,123.5,123.69,8783.0,113.9815,114.2307,113.9815,114.1568,8783.0
2022-09-13 14:20:00,123.72,123.73,123.47,123.5,7862.0,114.1845,114.1938,113.9538,113.9815,7862.0
2022-09-13 14:30:00,123.52,123.56,123.46,123.47,8076.0,114.0,114.0369,113.9446,113.9538,8076.0
2022-09-13 14:40:00,123.48,123.54,123.35,123.35,7226.0,113.963,114.0184,113.8431,113.8431,7226.0
2022-09-13 14:50:00,123.37,123.38,123.06,123.17,12831.0,113.8615,113.8707,113.5754,113.6769,12831.0
2022-09-13 15:00:00,123.2,123.22,122.77,122.77,10831.0,113.7046,113.7231,113.3078,113.3078,10831.0
2022-09-13 15:10:00,122.8,122.82,122.52,122.56,14421.0,113.3354,113.3539,113.077,113.1139,14421.0
2022-09-13 15:20:00,122.51,122.68,122.48,122.48,26383.0,113.0678,113.2247,113.0401,113.0401,26383.0
2022-09-13 15:30:00,122.48,122.49,121.81,122.21,36035.0,113.0401,113.0493,112.4217,112.7909,36035.0
2022-09-13 15:40:00,122.19,122.2,121.87,122.02,46638.0,112.7725,112.7817,112.4771,112.6156,46638.0
2022-09-13 15:50:00,122.02,122.38,121.82,122.08,171304.0,112.6156,112.9478,112.431,112.6709,171304.0
2022-09-14 09:30:00,122.64,122.93,121.66,122.12,48672.0,113.1878,113.4554,112.2833,112.7079,48672.0
2022-09-14 09:40:00,122.05,122.22,121.57,121.66,44946.0,112.6432,112.8001,112.2002,112.2833,44946.0
2022-09-14 09:50:00,121.65,121.85,121.43,121.82,46328.0,112.2741,112.4587,112.071,112.431,46328.0
2022-09-14 10:00:00,121.83,121.96,121.58,121.86,27921.0,112.4402,112.5602,112.2095,112.4679,27921.0
2022-09-14 10:10:00,121.91,122.09,121.62,121.73,43773.0,112.514,112.6802,112.2464,112.3479,43773.0
2022-09-14 10:20:00,121.77,121.8,121.08,121.08,37639.0,112.3848,112.4125,111.748,111.748,37639.0
2022-09-14 10:30:00,121.11,121.72,120.98,121.72,42445.0,111.7757,112.3387,111.6557,112.3387,42445.0
2022-09-14 10:40:00,121.72,121.88,121.42,121.46,47544.0,112.3387,112.4863,112.0618,112.0987,47544.0
2022-09-14 10:50:00,121.5,122.09,121.44,122.04,25317.0,112.1356,112.6802,112.0803,112.634,25317.0
2022-09-14 11:00:00,122.03,122.3,121.84,121.88,55679.0,112.6248,112.874,112.4494,112.4863,55679.0
2022-09-14 11:10:00,121.88,121.96,121.3,121.4,86028.0,112.4863,112.5602,111.9511,112.0433,86028.0
2022-09-14 11:20:00,121.48,121.66,121.25,121.37,34162.0,112.1172,112.2833,111.9049,112.0157,34162.0
2022-09-14 11:30:00,121.38,121.64,121.2,121.61,41813.0,112.0249,112.2648,111.8588,112.2372,41813.0
2022-09-14 11:40:00,121.62,121.77,121.58,121.62,18873.0,112.2464,112.3848,112.2095,112.2464,18873.0
2022-09-14 11:50:00,121.61,121.61,121.28,121.31,19005.0,112.2372,112.2372,111.9326,111.9603,19005.0
2022-09-14 12:00:00,121.31,121.38,121.0,121.05,19397.0,111.9603,112.0249,111.6742,111.7203,19397.0
2022-09-14 12:10:00,121.07,121.19,121.01,121.15,9816.0,111.7388,111.8495,111.6834,111.8126,9816.0
2022-09-14 12:20:00,121.13,121.28,121.09,121.25,12069.0,111.7942,111.9326,111.7572,111.9049,12069.0
2022-09-14 12:30:00,121.28,121.72,121.28,121.68,23150.0,111.9326,112.3387,111.9326,112.3018,23150.0
2022-09-14 12:40:00,121.66,121.81,121.61,121.69,51956.0,112.2833,112.4217,112.2372,112.311,51956.0
2022-09-14 12:50:00,121.67,121.69,121.52,121.58,11034.0,112.2925,112.311,112.1541,112.2095,11034.0
2022-09-14 13:00:00,121.62,121.7,121.46,121.66,5988.0,112.2464,112.3202,112.0987,112.2833,5988.0
2022-09-14 13:10:00,121.64,121.77,121.58,121.61,8076.0,112.2648,112.3848,112.2095,112.2372,8076.0
2022-09-14 13:20:00,121.66,121.68,121.41,121.49,7771.0,112.2833,112.3018,112.0526,112.1264,7771.0
2022-09-14 13:30:00,121.49,121.49,121.2,121.25,10688.0,112.1264,112.1264,111.8588,111.9049,10688.0
2022-09-14 13:40:00,121.23,121.36,120.75,120.76,17911.0,111.8864,112.0064,111.4434,111.4527,17911.0
2022-09-14 13:50:00,120.71,121.08,120.65,120.67,17336.0,111.4065,111.748,111.3511,111.3696,17336.0
2022-09-14 14:00:00,120.68,120.74,120.38,120.5,18562.0,111.3788,111.4342,111.102,111.2127,18562.0
2022-09-14 14:10:00,120.53,120.62,120.41,120.58,10014.0,111.2404,111.3235,111.1296,111.2865,10014.0
2022-09-14 14:20:00,120.59,120.69,120.55,120.68,10629.0,111.2958,111.3881,111.2589,111.3788,10629.0
2022-09-14 14:30:00,120.64,120.76,120.6,120.68,16894.0,111.3419,111.4527,111.305,111.3788,16894.0
2022-09-14 14:40:00,120.69,120.73,120.4,120.63,16170.0,111.3881,111.425,111.1204,111.3327,16170.0
2022-09-14 14:50:00,120.63,120.63,120.27,120.39,13264.0,111.3327,111.3327,111.0004,111.1112,13264.0
2022-09-14 15:00:00,120.35,120.68,120.3,120.68,9019.0,111.0743,111.3788,111.0281,111.3788,9019.0
2022-09-14 15:10:00,120.66,120.67,119.94,120.14,20914.0,111.3604,111.3696,110.6959,110.8805,20914.0
2022-09-14 15:20:00,120.13,120.4,120.1,120.32,17575.0,110.8712,111.1204,110.8435,111.0466,17575.0
2022-09-14 15:30:00,120.29,120.42,120.04,120.39,19408.0,111.0189,111.1389,110.7882,111.1112,19408.0
2022-09-14 15:40:00,120.37,120.78,120.34,120.65,29574.0,111.0927,111.4711,111.065,111.3511,29574.0
2022-09-14 15:50:00,120.75,121.3,120.74,121.16,115439.0,111.4434,111.9511,111.4342,111.8218,115439.0
2022-09-15 09:30:00,120.91,120.96,120.39,120.5,22579.0,111.5911,111.6373,111.1112,111.2127,22579.0
2022-09-15 09:40:00,120.58,120.82,120.45,120.82,7880.0,111.2865,111.508,111.1666,111.508,7880.0
2022-09-15 09:50:00,120.8,121.05,120.8,120.89,14791.0,111.4896,111.7203,111.4896,111.5727,14791.0
2022-09-15 10:00:00,120.89,121.15,120.89,121.12,10271.0,111.5727,111.8126,111.5727,111.7849,10271.0
2022-09-15 10:10:00,121.12,121.37,121.03,121.25,8367.0,111.7849,112.0157,111.7019,111.9049,8367.0
2022-09-15 10:20:00,121.15,121.19,120.51,120.51,6982.0,111.8126,111.8495,111.2219,111.2219,6982.0
2022-09-15 10:30:00,120.48,120.74,120.47,120.66,5088.0,111.1943,111.4342,111.185,111.3604,5088.0
2022-09-15 10:40:00,120.57,120.69,120.1,120.11,14938.0,111.2773,111.3881,110.8435,110.8528,14938.0
2022-09-15 10:50:00,120.14,120.14,119.66,119.87,15541.0,110.8805,110.8805,110.4375,110.6313,15541.0
2022-09-15 11:00:00,119.89,119.99,119.65,119.65,15613.0,110.6497,110.742,110.4282,110.4282,15613.0
2022-09-15 11:10:00,119.6,119.68,119.37,119.68,10090.0,110.3821,110.4559,110.1698,110.4559,10090.0
2022-09-15 11:20:00,119.66,119.93,119.61,119.82,12716.0,110.4375,110.6866,110.3913,110.5851,12716.0
2022-09-15 11:30:00,119.82,119.91,119.63,119.74,16394.0,110.5851,110.6682,110.4098,110.5113,16394.0
2022-09-15 11:40:00,119.65,119.72,119.48,119.51,9264.0,110.4282,110.4928,110.2713,110.299,9264.0
2022-09-15 11:50:00,119.5,119.5,119.0,119.09,10069.0,110.2898,110.2898,109.8283,109.9114,10069.0
2022-09-15 12:00:00,119.08,119.16,118.98,119.02,10905.0,109.9022,109.976,109.8099,109.8468,10905.0
2022-09-15 12:10:00,119.05,119.29,119.0,119.29,8534.0,109.8745,110.096,109.8283,110.096,8534.0
2022-09-15 12:20:00,119.27,119.39,119.2,119.31,3722.0,110.0775,110.1883,110.0129,110.1144,3722.0
2022-09-15 12:30:00,119.31,119.59,119.31,119.53,5870.0,110.1144,110.3728,110.1144,110.3175,5870.0
2022-09-15 12:40:00,119.49,119.56,119.34,119.41,8803.0,110.2806,110.3452,110.1421,110.2067,8803.0
2022-09-15 12:50:00,119.41,119.55,119.41,119.55,4532.0,110.2067,110.3359,110.2067,110.3359,4532.0
2022-09-15 13:00:00,119.63,120.24,119.63,120.15,8667.0,110.4098,110.9727,110.4098,110.8897,8667.0
2022-09-15 13:10:00,120.14,120.28,120.09,120.19,2500.0,110.8805,111.0097,110.8343,110.9266,2500.0
2022-09-15 13:20:00,120.13,120.22,120.08,120.09,5277.0,110.8712,110.9543,110.8251,110.8343,5277.0
2022-09-15 13:30:00,120.13,120.14,119.97,119.97,6655.0,110.8712,110.8805,110.7236,110.7236,6655.0
2022-09-15 13:40:00,119.94,120.01,119.79,119.82,5334.0,110.6959,110.7605,110.5574,110.5851,5334.0
2022-09-15 13:50:00,119.74,119.77,119.63,119.68,4665.0,110.5113,110.539,110.4098,110.4559,4665.0
2022-09-15 14:00:00,119.68,119.75,119.11,119.17,6154.0,110.4559,110.5205,109.9298,109.9852,6154.0
2022-09-15 14:10:00,119.16,119.37,119.15,119.34,7781.0,109.976,110.1698,109.9668,110.1421,7781.0
2022-09-15 14:20:00,119.27,119.36,119.19,119.32,7640.0,110.0775,110.1606,110.0037,110.1237,7640.0
2022-09-15 14:30:00,119.32,119.42,119.19,119.4,12111.0,110.1237,110.2159,110.0037,110.1975,12111.0
2022-09-15 14:40:00,119.43,119.43,119.0,119.0,7822.0,110.2252,110.2252,109.8283,109.8283,7822.0
2022-09-15 14:50:00,119.0,119.06,118.91,119.02,7190.0,109.8283,109.8837,109.7453,109.8468,7190.0
2022-09-15 15:00:00,119.05,119.08,118.78,118.78,10686.0,109.8745,109.9022,109.6253,109.6253,10686.0
2022-09-15 15:10:00,118.77,118.77,118.47,118.56,15657.0,109.616,109.616,109.3392,109.4222,15657.0
2022-09-15 15:20:00,118.56,118.71,118.45,118.52,13658.0,109.4222,109.5607,109.3207,109.3853,13658.0
2022-09-15 15:30:00,118.51,118.78,118.44,118.77,18158.0,109.3761,109.6253,109.3115,109.616,18158.0
2022-09-15 15:40:00,118.77,119.04,118.65,118.92,43382.0,109.616,109.8652,109.5053,109.7545,43382.0
2022-09-15 15:50:00,119.05,119.3,118.89,118.95,118790.0,109.8745,110.1052,109.7268,109.7822,118790.0
2022-09-16 09:30:00,118.17,118.58,117.24,118.54,340720.0,109.0623,109.4407,108.204,109.4038,340720.0
2022-09-16 09:40:00,118.59,118.72,118.36,118.47,15661.0,109.4499,109.5699,109.2376,109.3392,15661.0
2022-09-16 09:50:00,118.53,118.53,118.12,118.33,12992.0,109.3945,109.3945,109.0161,109.21,12992.0
2022-09-16 10:00:00,118.39,118.96,118.37,118.75,10276.0,109.2653,109.7914,109.2469,109.5976,10276.0
2022-09-16 10:10:00,118.78,119.43,118.78,119.06,19903.0,109.6253,110.2252,109.6253,109.8837,19903.0
2022-09-16 10:20:00,119.18,119.22,118.82,118.82,17420.0,109.9944,110.0314,109.6622,109.6622,17420.0
2022-09-16 10:30:00,118.91,119.05,118.79,118.86,9558.0,109.7453,109.8745,109.6345,109.6991,9558.0
2022-09-16 10:40:00,118.92,119.05,118.51,118.51,6854.0,109.7545,109.8745,109.3761,109.3761,6854.0
2022-09-16 10:50:00,118.51,118.78,118.46,118.55,10347.0,109.3761,109.6253,109.3299,109.413,10347.0
2022-09-16 11:00:00,118.62,118.9,118.55,118.81,5864.0,109.4776,109.736,109.413,109.653,5864.0
2022-09-16 11:10:00,118.79,119.1,118.72,119.02,9508.0,109.6345,109.9206,109.5699,109.8468,9508.0
2022-09-16 11:20:00,119.0,119.0,118.62,118.64,8501.0,109.8283,109.8283,109.4776,109.4961,8501.0
2022-09-16 11:30:00,118.61,118.73,118.44,118.49,10384.0,109.4684,109.5791,109.3115,109.3576,10384.0
2022-09-16 11:40:00,118.51,118.78,118.51,118.78,11808.0,109.3761,109.6253,109.3761,109.6253,11808.0
2022-09-16 11:50:00,118.81,119.28,118.78,119.26,12828.0,109.653,110.0867,109.6253,110.0683,12828.0
2022-09-16 12:00:00,119.27,119.27,118.76,118.78,13915.0,110.0775,110.0775,109.6068,109.6253,13915.0
2022-09-16 12:10:00,118.7,118.88,118.57,118.69,10981.0,109.5514,109.7176,109.4315,109.5422,10981.0
2022-09-16 12:20:00,118.67,118.71,118.56,118.63,13031.0,109.5238,109.5607,109.4222,109.4868,13031.0
2022-09-16 12:30:00,118.58,118.73,118.56,118.56,6872.0,109.4407,109.5791,109.4222,109.4222,6872.0
2022-09-16 12:40:00,118.59,118.88,118.59,118.88,13136.0,109.4499,109.7176,109.4499,109.7176,13136.0
2022-09-16 12:50:00,118.89,118.98,118.85,118.95,11245.0,109.7268,109.8099,109.6899,109.7822,11245.0
2022-09-16 13:00:00,118.99,118.99,118.8,118.89,11385.0,109.8191,109.8191,109.6437,109.7268,11385.0
2022-09-16 13:10:00,118.9,118.92,118.76,118.82,12384.0,109.736,109.7545,109.6068,109.6622,12384.0
2022-09-16 13:20:00,118.81,118.87,118.73,118.83,5483.0,109.653,109.7083,109.5791,109.6714,5483.0
2022-09-16 13:30:00,118.81,118.99,118.75,118.96,9360.0,109.653,109.8191,109.5976,109.7914,9360.0
2022-09-16 13:40:00,118.92,118.97,118.73,118.76,6209.0,109.7545,109.8006,109.5791,109.6068,6209.0
2022-09-16 13:50:00,118.72,118.78,118.63,118.7,10184.0,109.5699,109.6253,109.4868,109.5514,10184.0
2022-09-16 14:00:00,118.7,119.02,118.67,119.01,8356.0,109.5514,109.8468,109.5238,109.8375,8356.0
2022-09-16 14:10:00,119.06,119.12,118.96,119.02,7866.0,109.8837,109.9391,109.7914,109.8468,7866.0
2022-09-16 14:20:00,119.01,119.43,118.98,119.32,21975.0,109.8375,110.2252,109.8099,110.1237,21975.0
2022-09-16 14:30:00,119.28,119.33,119.08,119.24,16257.0,110.0867,110.1329,109.9022,110.0498,16257.0
2022-09-16 14:40:00,119.22,119.64,119.16,119.64,9202.0,110.0314,110.419,109.976,110.419,9202.0
2022-09-16 14:50:00,119.6,119.71,119.49,119.59,10923.0,110.3821,110.4836,110.2806,110.3728,10923.0
2022-09-16 15:00:00,119.61,120.0,119.57,119.94,11811.0,110.3913,110.7512,110.3544,110.6959,11811.0
2022-09-16 15:10:00,119.92,119.92,119.61,119.67,11861.0,110.6774,110.6774,110.3913,110.4467,11861.0
2022-09-16 15:20:00,119.69,120.05,119.61,119.68,11324.0,110.4651,110.7974,110.3913,110.4559,11324.0
2022-09-16 15:30:00,119.7,119.84,119.47,119.84,12644.0,110.4744,110.6036,110.2621,110.6036,12644.0
2022-09-16 15:40:00,119.89,120.01,119.76,119.98,36054.0,110.6497,110.7605,110.5297,110.7328,36054.0
2022-09-16 15:50:00,119.93,120.61,119.79,120.09,171459.0,110.6866,111.3142,110.5574,110.8343,171459.0
2022-09-19 09:30:00,119.2,119.44,118.91,119.39,20415.0,110.0129,110.2344,109.7453,110.1883,20415.0
2022-09-19 09:40:00,119.4,119.86,119.33,119.78,4539.0,110.1975,110.622,110.1329,110.5482,4539.0
2022-09-19 09:50:00,119.77,120.08,119.77,119.91,5292.0,110.539,110.8251,110.539,110.6682,5292.0
2022-09-19 10:00:00,119.86,119.98,119.72,119.97,9433.0,110.622,110.7328,110.4928,110.7236,9433.0
2022-09-19 10:10:00,120.06,120.39,120.06,120.07,5451.0,110.8066,111.1112,110.8066,110.8159,5451.0
2022-09-19 10:20:00,120.05,120.27,119.94,120.23,16776.0,110.7974,111.0004,110.6959,110.9635,16776.0
2022-09-19 10:30:00,120.19,120.49,120.16,120.49,7893.0,110.9266,111.2035,110.8989,111.2035,7893.0
2022-09-19 10:40:00,120.5,120.63,120.44,120.48,8187.0,111.2127,111.3327,111.1573,111.1943,8187.0
2022-09-19 10:50:00,120.4,120.41,120.25,120.34,5200.0,111.1204,111.1296,110.982,111.065,5200.0
2022-09-19 11:00:00,120.35,120.54,120.32,120.5,7480.0,111.0743,111.2496,111.0466,111.2127,7480.0
2022-09-19 11:10:00,120.62,120.9,120.5,120.66,14534.0,111.3235,111.5819,111.2127,111.3604,14534.0
2022-09-19 11:20:00,120.64,120.68,120.35,120.35,21277.0,111.3419,111.3788,111.0743,111.0743,21277.0
2022-09-19 11:30:00,120.32,120.38,119.96,119.97,10820.0,111.0466,111.102,110.7143,110.7236,10820.0
2022-09-19 11:40:00,119.94,120.17,119.92,120.13,6705.0,110.6959,110.9081,110.6774,110.8712,6705.0
2022-09-19 11:50:00,120.1,120.12,119.89,119.94,9772.0,110.8435,110.862,110.6497,110.6959,9772.0
2022-09-19 12:00:00,119.9,120.06,119.69,119.96,12409.0,110.659,110.8066,110.4651,110.7143,12409.0
2022-09-19 12:10:00,119.96,120.07,119.89,120.05,10783.0,110.7143,110.8159,110.6497,110.7974,10783.0
2022-09-19 12:20:00,119.99,120.07,119.86,119.99,12976.0,110.742,110.8159,110.622,110.742,12976.0
2022-09-19 12:30:00,119.97,120.28,119.91,120.23,19292.0,110.7236,111.0097,110.6682,110.9635,19292.0
2022-09-19 12:40:00,120.2,120.3,120.12,120.16,7030.0,110.9358,111.0281,110.862,110.8989,7030.0
2022-09-19 12:50:00,120.16,120.38,120.16,120.34,5497.0,110.8989,111.102,110.8989,111.065,5497.0
2022-09-19 13:00:00,120.36,120.4,120.25,120.38,6369.0,111.0835,111.1204,110.982,111.102,6369.0
2022-09-19 13:10:00,120.4,120.41,120.22,120.3,6125.0,111.1204,111.1296,110.9543,111.0281,6125.0
2022-09-19 13:20:00,120.32,120.61,120.26,120.59,6681.0,111.0466,111.3142,110.9912,111.2958,6681.0
2022-09-19 13:30:00,120.61,120.67,120.35,120.45,12729.0,111.3142,111.3696,111.0743,111.1666,12729.0
2022-09-19 13:40:00,120.46,120.8,120.45,120.63,10424.0,111.1758,111.4896,111.1666,111.3327,10424.0
2022-09-19 13:50:00,120.68,120.69,120.52,120.53,6183.0,111.3788,111.3881,111.2312,111.2404,6183.0
2022-09-19 14:00:00,120.47,120.58,120.44,120.56,10591.0,111.185,111.2865,111.1573,111.2681,10591.0
2022-09-19 14:10:00,120.53,120.61,120.39,120.49,8513.0,111.2404,111.3142,111.1112,111.2035,8513.0
2022-09-19 14:20:00,120.41,120.51,120.19,120.32,5755.0,111.1296,111.2219,110.9266,111.0466,5755.0
2022-09-19 14:30:00,120.36,120.59,120.36,120.55,5183.0,111.0835,111.2958,111.0835,111.2589,5183.0
2022-09-19 14:40:00,120.51,120.54,120.29,120.32,6575.0,111.2219,111.2496,111.0189,111.0466,6575.0
2022-09-19 14:50:00,120.38,120.6,120.38,120.58,5899.0,111.102,111.305,111.102,111.2865,5899.0
2022-09-19 15:00:00,120.61,121.09,120.61,121.07,12137.0,111.3142,111.7572,111.3142,111.7388,12137.0
2022-09-19 15:10:00,120.98,121.33,120.98,121.16,17553.0,111.6557,111.9787,111.6557,111.8218,17553.0
2022-09-19 15:20:00,121.15,121.28,121.08,121.14,18136.0,111.8126,111.9326,111.748,111.8034,18136.0
2022-09-19 15:30:00,121.16,121.43,121.15,121.4,21051.0,111.8218,112.071,111.8126,112.0433,21051.0
2022-09-19 15:40:00,121.36,121.48,121.27,121.35,22954.0,112.0064,112.1172,111.9234,111.9972,22954.0
2022-09-19 15:50:00,121.41,121.54,121.21,121.49,100971.0,112.0526,112.1726,111.868,112.1264,100971.0
2022-09-20 09:30:00,120.73,120.99,120.16,120.19,19092.0,111.425,111.6649,110.8989,110.9266,19092.0
2022-09-20 09:40:00,120.19,120.37,120.0,120.23,7143.0,110.9266,111.0927,110.7512,110.9635,7143.0
2022-09-20 09:50:00,120.18,120.23,120.04,120.05,4527.0,110.9174,110.9635,110.7882,110.7974,4527.0
2022-09-20 10:00:00,120.09,120.12,119.75,119.85,14153.0,110.8343,110.862,110.5205,110.6128,14153.0
2022-09-20 10:10:00,119.88,119.91,119.56,119.64,8258.0,110.6405,110.6682,110.3452,110.419,8258.0
2022-09-20 10:20:00,119.63,119.94,119.63,119.87,6660.0,110.4098,110.6959,110.4098,110.6313,6660.0
2022-09-20 10:30:00,119.89,119.94,119.62,119.81,6226.0,110.6497,110.6959,110.4005,110.5759,6226.0
2022-09-20 10:40:00,119.83,120.05,119.77,119.91,10586.0,110.5943,110.7974,110.539,110.6682,10586.0
2022-09-20 10:50:00,119.91,120.18,119.91,120.14,6753.0,110.6682,110.9174,110.6682,110.8805,6753.0
2022-09-20 11:00:00,120.18,120.34,120.08,120.22,10505.0,110.9174,111.065,110.8251,110.9543,10505.0
2022-09-20 11:10:00,120.14,120.27,120.11,120.14,10755.0,110.8805,111.0004,110.8528,110.8805,10755.0
2022-09-20 11:20:00,120.11,120.11,120.01,120.02,6989.0,110.8528,110.8528,110.7605,110.7697,6989.0
2022-09-20 11:30:00,120.01,120.19,119.9,120.19,4643.0,110.7605,110.9266,110.659,110.9266,4643.0
2022-09-20 11:40:00,120.21,120.39,120.14,120.38,7578.0,110.9451,111.1112,110.8805,111.102,7578.0
2022-09-20 11:50:00,120.34,120.72,120.34,120.68,4201.0,111.065,111.4158,111.065,111.3788,4201.0
2022-09-20 12:00:00,120.69,120.7,120.58,120.58,4147.0,111.3881,111.3973,111.2865,111.2865,4147.0
2022-09-20 12:10:00,120.57,120.64,120.37,120.43,6938.0,111.2773,111.3419,111.0927,111.1481,6938.0
2022-09-20 12:20:00,120.46,120.52,120.29,120.33,6221.0,111.1758,111.2312,111.0189,111.0558,6221.0
2022-09-20 12:30:00,120.29,120.31,120.11,120.26,8871.0,111.0189,111.0374,110.8528,110.9912,8871.0
2022-09-20 12:40:00,120.16,120.25,120.08,120.17,6737.0,110.8989,110.982,110.8251,110.9081,6737.0
2022-09-20 12:50:00,120.14,120.24,120.1,120.22,5279.0,110.8805,110.9727,110.8435,110.9543,5279.0
2022-09-20 13:00:00,120.19,120.26,120.02,120.11,9291.0,110.9266,110.9912,110.7697,110.8528,9291.0
2022-09-20 13:10:00,120.11,120.12,119.91,119.97,6256.0,110.8528,110.862,110.6682,110.7236,6256.0
2022-09-20 13:20:00,119.96,119.97,119.71,119.74,7758.0,110.7143,110.7236,110.4836,110.5113,7758.0
2022-09-20 13:30:00,119.69,119.69,119.51,119.58,6655.0,110.4651,110.4651,110.299,110.3636,6655.0
2022-09-20 13:40:00,119.54,119.67,119.44,119.44,4361.0,110.3267,110.4467,110.2344,110.2344,4361.0
2022-09-20 13:50:00,119.44,119.44,119.17,119.25,6849.0,110.2344,110.2344,109.9852,110.0591,6849.0
2022-09-20 14:00:00,119.27,119.57,119.27,119.56,8049.0,110.0775,110.3544,110.0775,110.3452,8049.0
2022-09-20 14:10:00,119.55,119.58,119.35,119.58,5639.0,110.3359,110.3636,110.1513,110.3636,5639.0
2022-09-20 14:20:00,119.56,119.73,119.54,119.69,6694.0,110.3452,110.5021,110.3267,110.4651,6694.0
2022-09-20 14:30:00,119.66,119.66,119.43,119.44,10449.0,110.4375,110.4375,110.2252,110.2344,10449.0
2022-09-20 14:40:00,119.44,119.85,119.23,119.78,7081.0,110.2344,110.6128,110.0406,110.5482,7081.0
2022-09-20 14:50:00,119.75,119.92,119.71,119.84,6091.0,110.5205,110.6774,110.4836,110.6036,6091.0
2022-09-20 15:00:00,119.82,120.06,119.75,119.76,5690.0,110.5851,110.8066,110.5205,110.5297,5690.0
2022-09-20 15:10:00,119.78,119.99,119.76,119.99,8664.0,110.5482,110.742,110.5297,110.742,8664.0
2022-09-20 15:20:00,120.02,120.18,119.94,120.11,10645.0,110.7697,110.9174,110.6959,110.8528,10645.0
2022-09-20 15:30:00,120.09,120.48,119.94,120.45,11648.0,110.8343,111.1943,110.6959,111.1666,11648.0
2022-09-20 15:40:00,120.42,120.52,120.29,120.41,24744.0,111.1389,111.2312,111.0189,111.1296,24744.0
2022-09-20 15:50:00,120.38,120.45,119.94,120.08,91584.0,111.102,111.1666,110.6959,110.8251,91584.0
2022-09-21 09:30:00,121.48,121.51,120.83,121.22,23997.0,112.1172,112.1449,111.5173,111.8772,23997.0
2022-09-21 09:40:00,121.31,121.62,121.07,121.61,5213.0,111.9603,112.2464,111.7388,112.2372,5213.0
2022-09-21 09:50:00,121.61,121.92,121.6,121.88,15008.0,112.2372,112.5233,112.2279,112.4863,15008.0
2022-09-21 10:00:00,121.88,121.88,121.36,121.59,14436.0,112.4863,112.4863,112.0064,112.2187,14436.0
2022-09-21 10:10:00,121.6,121.66,121.36,121.41,9483.0,112.2279,112.2833,112.0064,112.0526,9483.0
2022-09-21 10:20:00,121.4,121.62,121.34,121.61,9616.0,112.0433,112.2464,111.988,112.2372,9616.0
2022-09-21 10:30:00,121.6,121.63,121.34,121.58,14076.0,112.2279,112.2556,111.988,112.2095,14076.0
2022-09-21 10:40:00,121.56,121.65,121.48,121.55,7532.0,112.191,112.2741,112.1172,112.1818,7532.0
2022-09-21 10:50:00,121.54,121.63,121.25,121.31,9911.0,112.1726,112.2556,111.9049,111.9603,9911.0
2022-09-21 11:00:00,121.3,121.36,120.98,121.02,12331.0,111.9511,112.0064,111.6557,111.6926,12331.0
2022-09-21 11:10:00,121.01,121.08,120.95,120.99,11193.0,111.6834,111.748,111.628,111.6649,11193.0
2022-09-21 11:20:00,120.99,120.99,120.62,120.69,33159.0,111.6649,111.6649,111.3235,111.3881,33159.0
2022-09-21 11:30:00,120.71,120.8,120.61,120.79,19312.0,111.4065,111.4896,111.3142,111.4804,19312.0
2022-09-21 11:40:00,120.76,120.8,120.61,120.64,33784.0,111.4527,111.4896,111.3142,111.3419,33784.0
2022-09-21 11:50:00,120.63,120.77,120.57,120.74,20192.0,111.3327,111.4619,111.2773,111.4342,20192.0
2022-09-21 12:00:00,120.73,120.8,120.58,120.8,14259.0,111.425,111.4896,111.2865,111.4896,14259.0
2022-09-21 12:10:00,120.8,120.82,120.62,120.71,23233.0,111.4896,111.508,111.3235,111.4065,23233.0
2022-09-21 12:20:00,120.7,120.86,120.65,120.82,14631.0,111.3973,111.545,111.3511,111.508,14631.0
2022-09-21 12:30:00,120.83,121.0,120.78,120.84,10601.0,111.5173,111.6742,111.4711,111.5265,10601.0
2022-09-21 12:40:00,120.83,120.91,120.74,120.8,12082.0,111.5173,111.5911,111.4342,111.4896,12082.0
2022-09-21 12:50:00,120.82,120.82,120.63,120.63,8412.0,111.508,111.508,111.3327,111.3327,8412.0
2022-09-21 13:00:00,120.61,120.72,120.59,120.72,10383.0,111.3142,111.4158,111.2958,111.4158,10383.0
2022-09-21 13:10:00,120.73,120.74,120.47,120.48,15037.0,111.425,111.4342,111.185,111.1943,15037.0
2022-09-21 13:20:00,120.43,120.49,120.36,120.47,15163.0,111.1481,111.2035,111.0835,111.185,15163.0
2022-09-21 13:30:00,120.48,120.7,120.48,120.7,17825.0,111.1943,111.3973,111.1943,111.3973,17825.0
2022-09-21 13:40:00,120.7,120.88,120.68,120.75,20802.0,111.3973,111.5634,111.3788,111.4434,20802.0
2022-09-21 13:50:00,120.82,121.02,120.72,120.95,16596.0,111.508,111.6926,111.4158,111.628,16596.0
2022-09-21 14:00:00,120.86,120.86,118.29,119.14,62037.0,111.545,111.545,109.173,109.9575,62037.0
2022-09-21 14:10:00,119.32,119.32,118.73,118.9,15627.0,110.1237,110.1237,109.5791,109.736,15627.0
2022-09-21 14:20:00,118.93,119.32,118.83,118.95,27168.0,109.7637,110.1237,109.6714,109.7822,27168.0
2022-09-21 14:30:00,118.9,120.01,118.6,119.72,44448.0,109.736,110.7605,109.4591,110.4928,44448.0
2022-09-21 14:40:00,119.64,121.36,119.53,120.53,23228.0,110.419,112.0064,110.3175,111.2404,23228.0
2022-09-21 14:50:00,120.45,120.99,120.18,120.89,27774.0,111.1666,111.6649,110.9174,111.5727,27774.0
2022-09-21 15:00:00,120.96,121.02,120.38,120.38,16781.0,111.6373,111.6926,111.102,111.102,16781.0
2022-09-21 15:10:00,120.38,120.7,119.54,120.31,26003.0,111.102,111.3973,110.3267,111.0374,26003.0
2022-09-21 15:20:00,120.26,120.26,119.08,119.08,14236.0,110.9912,110.9912,109.9022,109.9022,14236.0
2022-09-21 15:30:00,119.01,119.33,118.54,118.54,24052.0,109.8375,110.1329,109.4038,109.4038,24052.0
2022-09-21 15:40:00,118.51,118.79,118.08,118.37,30953.0,109.3761,109.6345,108.9792,109.2469,30953.0
2022-09-21 15:50:00,118.54,118.69,117.88,117.89,133799.0,109.4038,109.5422,108.7946,108.8039,133799.0
2022-09-22 09:30:00,117.64,118.08,116.83,117.58,25480.0,108.5731,108.9792,107.8256,108.5178,25480.0
2022-09-22 09:40:00,117.61,117.7,117.08,117.38,8756.0,108.5455,108.6285,108.0563,108.3332,8756.0
2022-09-22 09:50:00,117.31,117.42,117.1,117.26,9332.0,108.2686,108.3701,108.0748,108.2224,9332.0
2022-09-22 10:00:00,117.21,117.43,116.94,117.43,7694.0,108.1763,108.3793,107.9271,108.3793,7694.0
2022-09-22 10:10:00,117.23,117.42,116.94,116.94,11988.0,108.1947,108.3701,107.9271,107.9271,11988.0
2022-09-22 10:20:00,116.82,117.09,116.82,117.05,12961.0,107.8163,108.0655,107.8163,108.0286,12961.0
2022-09-22 10:30:00,117.07,117.12,116.74,116.88,10253.0,108.0471,108.0932,107.7425,107.8717,10253.0
2022-09-22 10:40:00,116.9,116.93,116.68,116.83,9704.0,107.8902,107.9179,107.6871,107.8256,9704.0
2022-09-22 10:50:00,116.82,116.82,116.45,116.48,12953.0,107.8163,107.8163,107.4749,107.5025,12953.0
2022-09-22 11:00:00,116.52,116.73,116.39,116.67,32964.0,107.5395,107.7333,107.4195,107.6779,32964.0
2022-09-22 11:10:00,116.67,116.72,116.49,116.54,11426.0,107.6779,107.724,107.5118,107.5579,11426.0
2022-09-22 11:20:00,116.48,116.8,116.35,116.72,27569.0,107.5025,107.7979,107.3826,107.724,27569.0
2022-09-22 11:30:00,116.73,116.95,116.72,116.89,64607.0,107.7333,107.9363,107.724,107.8809,64607.0
2022-09-22 11:40:00,116.89,117.13,116.52,117.11,59908.0,107.8809,108.1024,107.5395,108.084,59908.0
2022-09-22 11:50:00,117.14,117.37,117.03,117.13,15662.0,108.1117,108.3239,108.0102,108.1024,15662.0
2022-09-22 12:00:00,117.15,117.49,117.13,117.23,12965.0,108.1209,108.4347,108.1024,108.1947,12965.0
2022-09-22 12:10:00,117.23,117.31,117.06,117.31,12403.0,108.1947,108.2686,108.0378,108.2686,12403.0
2022-09-22 12:20:00,117.28,117.6,117.18,117.31,15508.0,108.2409,108.5362,108.1486,108.2686,15508.0
2022-09-22 12:30:00,117.28,117.56,117.21,117.53,11901.0,108.2409,108.4993,108.1763,108.4716,11901.0
2022-09-22 12:40:00,117.52,117.69,117.42,117.47,11756.0,108.4624,108.6193,108.3701,108.4162,11756.0
2022-09-22 12:50:00,117.48,117.69,117.45,117.47,9341.0,108.4255,108.6193,108.3978,108.4162,9341.0
2022-09-22 13:00:00,117.46,117.57,117.41,117.41,6683.0,108.407,108.5085,108.3609,108.3609,6683.0
2022-09-22 13:10:00,117.38,117.49,117.14,117.21,9820.0,108.3332,108.4347,108.1117,108.1763,9820.0
2022-09-22 13:20:00,117.17,117.45,117.17,117.45,8622.0,108.1394,108.3978,108.1394,108.3978,8622.0
2022-09-22 13:30:00,117.49,117.69,117.47,117.59,9063.0,108.4347,108.6193,108.4162,108.527,9063.0
2022-09-22 13:40:00,117.58,117.64,117.43,117.57,8810.0,108.5178,108.5731,108.3793,108.5085,8810.0
2022-09-22 13:50:00,117.6,117.93,117.6,117.83,10162.0,108.5362,108.8408,108.5362,108.7485,10162.0
2022-09-22 14:00:00,117.83,117.84,117.5,117.51,6777.0,108.7485,108.7577,108.4439,108.4532,6777.0
2022-09-22 14:10:00,117.53,117.6,117.45,117.54,9040.0,108.4716,108.5362,108.3978,108.4808,9040.0
2022-09-22 14:20:00,117.57,117.61,117.32,117.45,8219.0,108.5085,108.5455,108.2778,108.3978,8219.0
2022-09-22 14:30:00,117.41,117.66,117.32,117.66,11886.0,108.3609,108.5916,108.2778,108.5916,11886.0
2022-09-22 14:40:00,117.7,117.7,117.41,117.48,14725.0,108.6285,108.6285,108.3609,108.4255,14725.0
2022-09-22 14:50:00,117.57,117.89,117.56,117.85,7559.0,108.5085,108.8039,108.4993,108.767,7559.0
2022-09-22 15:00:00,117.87,118.13,117.87,118.01,12186.0,108.7854,109.0254,108.7854,108.9146,12186.0
2022-09-22 15:10:00,118.04,118.32,118.02,118.04,19387.0,108.9423,109.2007,108.9239,108.9423,19387.0
2022-09-22 15:20:00,118.04,118.1,117.82,118.06,27528.0,108.9423,108.9977,108.7393,108.9608,27528.0
2022-09-22 15:30:00,118.06,118.74,118.04,118.4,113144.0,108.9608,109.5884,108.9423,109.2746,113144.0
2022-09-22 15:40:00,118.36,118.91,118.25,118.75,50368.0,109.2376,109.7453,109.1361,109.5976,50368.0
2022-09-22 15:50:00,118.65,118.68,117.58,117.6,146612.0,109.5053,109.533,108.5178,108.5362,146612.0
2022-09-23 09:30:00,116.85,117.1,115.82,116.11,54158.0,107.844,108.0748,106.8934,107.1611,54158.0
2022-09-23 09:40:00,116.2,116.75,116.05,116.42,17155.0,107.2441,107.7517,107.1057,107.4472,17155.0
2022-09-23 09:50:00,116.33,116.56,116.21,116.34,11107.0,107.3641,107.5764,107.2534,107.3733,11107.0
2022-09-23 10:00:00,116.33,116.33,115.96,116.04,21579.0,107.3641,107.3641,107.0226,107.0965,21579.0
2022-09-23 10:10:00,116.0,116.24,115.8,115.96,24989.0,107.0595,107.281,106.875,107.0226,24989.0
2022-09-23 10:20:00,116.01,116.18,115.82,116.13,15125.0,107.0688,107.2257,106.8934,107.1795,15125.0
2022-09-23 10:30:00,116.09,116.11,115.82,115.93,12061.0,107.1426,107.1611,106.8934,106.9949,12061.0
2022-09-23 10:40:00,115.93,116.07,115.86,115.86,14818.0,106.9949,107.1241,106.9303,106.9303,14818.0
2022-09-23 10:50:00,115.87,116.03,115.61,115.73,25174.0,106.9396,107.0872,106.6996,106.8103,25174.0
2022-09-23 11:00:00,115.73,115.76,115.49,115.66,9402.0,106.8103,106.838,106.5888,106.7457,9402.0
2022-09-23 11:10:00,115.65,115.81,115.44,115.81,17773.0,106.7365,106.8842,106.5427,106.8842,17773.0
2022-09-23 11:20:00,115.8,115.94,115.64,115.64,9671.0,106.875,107.0042,106.7273,106.7273,9671.0
2022-09-23 11:30:00,115.66,115.83,115.61,115.61,9701.0,106.7457,106.9026,106.6996,106.6996,9701.0
2022-09-23 11:40:00,115.58,115.67,115.29,115.53,16140.0,106.6719,106.755,106.4043,106.6258,16140.0
2022-09-23 11:50:00,115.53,115.8,115.48,115.67,13326.0,106.6258,106.875,106.5796,106.755,13326.0
2022-09-23 12:00:00,115.66,115.69,115.24,115.33,10162.0,106.7457,106.7734,106.3581,106.4412,10162.0
2022-09-23 12:10:00,115.32,115.49,115.26,115.47,9833.0,106.4319,106.5888,106.3766,106.5704,9833.0
2022-09-23 12:20:00,115.47,115.47,115.14,115.15,14432.0,106.5704,106.5704,106.2658,106.2751,14432.0
2022-09-23 12:30:00,115.14,115.14,114.93,115.07,12914.0,106.2658,106.2658,106.072,106.2012,12914.0
2022-09-23 12:40:00,115.05,115.09,114.92,115.07,15938.0,106.1828,106.2197,106.0628,106.2012,15938.0
2022-09-23 12:50:00,115.08,115.36,115.06,115.33,8998.0,106.2104,106.4689,106.192,106.4412,8998.0
2022-09-23 13:00:00,115.34,115.5,115.15,115.25,11888.0,106.4504,106.5981,106.2751,106.3673,11888.0
2022-09-23 13:10:00,115.25,115.42,115.2,115.42,8831.0,106.3673,106.5242,106.3212,106.5242,8831.0
2022-09-23 13:20:00,115.4,115.4,114.86,114.87,19553.0,106.5058,106.5058,106.0074,106.0166,19553.0
2022-09-23 13:30:00,114.89,115.03,114.75,114.79,26472.0,106.0351,106.1643,105.9059,105.9428,26472.0
2022-09-23 13:40:00,114.79,115.0,114.66,114.89,24796.0,105.9428,106.1366,105.8228,106.0351,24796.0
2022-09-23 13:50:00,114.82,114.94,114.77,114.88,17927.0,105.9705,106.0812,105.9243,106.0259,17927.0
2022-09-23 14:00:00,114.87,115.15,114.68,114.86,20732.0,106.0166,106.2751,105.8413,106.0074,20732.0
2022-09-23 14:10:00,114.82,114.82,114.23,114.23,14261.0,105.9705,105.9705,105.426,105.426,14261.0
2022-09-23 14:20:00,114.24,114.41,114.19,114.33,40446.0,105.4352,105.5921,105.389,105.5183,40446.0
2022-09-23 14:30:00,114.34,114.34,114.0,114.03,26423.0,105.5275,105.5275,105.2137,105.2414,26423.0
2022-09-23 14:40:00,113.99,114.1,113.8,113.8,24482.0,105.2045,105.306,105.0291,105.0291,24482.0
2022-09-23 14:50:00,113.81,113.85,113.45,113.47,31547.0,105.0383,105.0752,104.7061,104.7245,31547.0
2022-09-23 15:00:00,113.46,114.39,113.44,114.24,58237.0,104.7153,105.5736,104.6968,105.4352,58237.0
2022-09-23 15:10:00,114.31,114.5,114.04,114.32,27489.0,105.4998,105.6751,105.2506,105.509,27489.0
2022-09-23 15:20:00,114.28,114.35,114.06,114.32,33883.0,105.4721,105.5367,105.2691,105.509,33883.0
2022-09-23 15:30:00,114.28,114.53,114.18,114.51,58929.0,105.4721,105.7028,105.3798,105.6844,58929.0
2022-09-23 15:40:00,114.52,114.82,114.37,114.56,70685.0,105.6936,105.9705,105.5552,105.7305,70685.0
2022-09-23 15:50:00,114.51,115.13,114.4,115.01,205128.0,105.6844,106.2566,105.5829,106.1458,205128.0
2022-09-26 09:30:00,115.1,115.58,114.89,115.02,74280.0,106.2289,106.6719,106.0351,106.1551,74280.0
2022-09-26 09:40:00,114.95,115.4,114.81,115.13,30700.0,106.0905,106.5058,105.9613,106.2566,30700.0
2022-09-26 09:50:00,115.08,115.3,114.95,115.14,44275.0,106.2104,106.4135,106.0905,106.2658,44275.0
2022-09-26 10:00:00,115.18,115.76,115.07,115.69,28936.0,106.3027,106.838,106.2012,106.7734,28936.0
2022-09-26 10:10:00,115.69,115.94,115.25,115.67,17295.0,106.7734,107.0042,106.3673,106.755,17295.0
2022-09-26 10:20:00,115.73,115.83,115.67,115.8,11729.0,106.8103,106.9026,106.755,106.875,11729.0
2022-09-26 10:30:00,115.79,115.95,115.56,115.85,9929.0,106.8657,107.0134,106.6535,106.9211,9929.0
2022-09-26 10:40:00,115.84,115.97,115.5,115.6,17938.0,106.9119,107.0319,106.5981,106.6904,17938.0
2022-09-26 10:50:00,115.62,115.73,115.51,115.55,17070.0,106.7088,106.8103,106.6073,106.6442,17070.0
2022-09-26 11:00:00,115.61,115.84,115.15,115.2,22534.0,106.6996,106.9119,106.2751,106.3212,22534.0
2022-09-26 11:10:00,115.17,115.22,114.88,114.89,22763.0,106.2935,106.3397,106.0259,106.0351,22763.0
2022-09-26 11:20:00,114.88,115.11,114.68,114.72,9730.0,106.0259,106.2381,105.8413,105.8782,9730.0
2022-09-26 11:30:00,114.71,114.77,114.52,114.65,13670.0,105.869,105.9243,105.6936,105.8136,13670.0
2022-09-26 11:40:00,114.59,114.81,114.46,114.65,16069.0,105.7582,105.9613,105.6382,105.8136,16069.0
2022-09-26 11:50:00,114.66,115.06,114.52,114.98,10969.0,105.8228,106.192,105.6936,106.1182,10969.0
2022-09-26 12:00:00,114.93,114.93,114.62,114.72,11603.0,106.072,106.072,105.7859,105.8782,11603.0
2022-09-26 12:10:00,114.68,114.81,114.66,114.74,29400.0,105.8413,105.9613,105.8228,105.8967,29400.0
2022-09-26 12:20:00,114.7,114.7,113.91,113.96,19411.0,105.8597,105.8597,105.1306,105.1768,19411.0
2022-09-26 12:30:00,113.94,114.03,113.77,113.96,18951.0,105.1583,105.2414,105.0014,105.1768,18951.0
2022-09-26 12:40:00,113.9,114.19,113.86,114.03,10105.0,105.1214,105.389,105.0845,105.2414,10105.0
2022-09-26 12:50:00,114.08,114.4,114.08,114.31,12924.0,105.2875,105.5829,105.2875,105.4998,12924.0
2022-09-26 13:00:00,114.31,114.48,114.03,114.05,13460.0,105.4998,105.6567,105.2414,105.2598,13460.0
2022-09-26 13:10:00,114.03,114.03,113.55,113.93,26491.0,105.2414,105.2414,104.7984,105.1491,26491.0
2022-09-26 13:20:00,113.97,114.0,113.67,113.84,7259.0,105.186,105.2137,104.9091,105.066,7259.0
2022-09-26 13:30:00,113.86,114.01,113.8,113.92,16181.0,105.0845,105.2229,105.0291,105.1399,16181.0
2022-09-26 13:40:00,113.95,114.07,113.78,113.99,13009.0,105.1675,105.2783,105.0106,105.2045,13009.0
2022-09-26 13:50:00,113.96,114.1,113.81,113.82,15055.0,105.1768,105.306,105.0383,105.0476,15055.0
2022-09-26 14:00:00,113.78,114.37,113.78,114.31,8910.0,105.0106,105.5552,105.0106,105.4998,8910.0
2022-09-26 14:10:00,114.31,114.34,114.16,114.2,11591.0,105.4998,105.5275,105.3614,105.3983,11591.0
2022-09-26 14:20:00,114.14,114.25,113.83,113.83,6707.0,105.3429,105.4444,105.0568,105.0568,6707.0
2022-09-26 14:30:00,113.8,113.97,113.67,113.76,15616.0,105.0291,105.186,104.9091,104.9922,15616.0
2022-09-26 14:40:00,113.79,114.3,113.58,114.25,30150.0,105.0199,105.4906,104.8261,105.4444,30150.0
2022-09-26 14:50:00,114.24,114.5,114.07,114.38,10970.0,105.4352,105.6751,105.2783,105.5644,10970.0
2022-09-26 15:00:00,114.36,114.55,114.28,114.4,7184.0,105.5459,105.7213,105.4721,105.5829,7184.0
2022-09-26 15:10:00,114.47,114.5,114.09,114.39,23797.0,105.6475,105.6751,105.2967,105.5736,23797.0
2022-09-26 15:20:00,114.38,114.41,114.1,114.22,12606.0,105.5644,105.5921,105.306,105.4167,12606.0
2022-09-26 15:30:00,114.23,114.23,113.92,114.01,27644.0,105.426,105.426,105.1399,105.2229,27644.0
2022-09-26 15:40:00,113.99,114.37,113.85,114.27,31274.0,105.2045,105.5552,105.0752,105.4629,31274.0
2022-09-26 15:50:00,114.26,114.82,113.96,114.04,141711.0,105.4536,105.9705,105.1768,105.2506,141711.0
2022-09-27 09:30:00,114.94,115.74,114.6,115.36,47741.0,106.0812,106.8196,105.7674,106.4689,47741.0
2022-09-27 09:40:00,115.38,115.56,114.81,114.81,14340.0,106.4873,106.6535,105.9613,105.9613,14340.0
2022-09-27 09:50:00,114.82,115.0,114.52,114.57,13598.0,105.9705,106.1366,105.6936,105.7398,13598.0
2022-09-27 10:00:00,114.65,114.66,113.74,113.86,10692.0,105.8136,105.8228,104.9737,105.0845,10692.0
2022-09-27 10:10:00,113.8,114.07,113.76,113.98,9026.0,105.0291,105.2783,104.9922,105.1952,9026.0
2022-09-27 10:20:00,114.04,114.46,114.0,114.09,11203.0,105.2506,105.6382,105.2137,105.2967,11203.0
2022-09-27 10:30:00,114.13,114.74,114.13,114.47,13788.0,105.3337,105.8967,105.3337,105.6475,13788.0
2022-09-27 10:40:00,114.48,114.86,114.48,114.84,15296.0,105.6567,106.0074,105.6567,105.9889,15296.0
2022-09-27 10:50:00,114.77,114.78,114.5,114.66,17893.0,105.9243,105.9336,105.6751,105.8228,17893.0
2022-09-27 11:00:00,114.64,114.79,114.23,114.79,45266.0,105.8044,105.9428,105.426,105.9428,45266.0
2022-09-27 11:10:00,114.85,114.85,114.31,114.47,10494.0,105.9982,105.9982,105.4998,105.6475,10494.0
2022-09-27 11:20:00,114.45,114.48,113.66,113.69,12951.0,105.629,105.6567,104.8999,104.9276,12951.0
2022-09-27 11:30:00,113.68,114.06,113.68,114.06,18910.0,104.9183,105.2691,104.9183,105.2691,18910.0
2022-09-27 11:40:00,114.02,114.13,113.9,113.93,13219.0,105.2321,105.3337,105.1214,105.1491,13219.0
2022-09-27 11:50:00,113.9,114.05,113.7,113.75,14439.0,105.1214,105.2598,104.9368,104.983,14439.0
2022-09-27 12:00:00,113.72,113.85,113.58,113.68,8082.0,104.9553,105.0752,104.8261,104.9183,8082.0
2022-09-27 12:10:00,113.66,113.66,113.12,113.12,18618.0,104.8999,104.8999,104.4015,104.4015,18618.0
2022-09-27 12:20:00,113.17,113.38,113.09,113.24,15439.0,104.4477,104.6415,104.3738,104.5123,15439.0
2022-09-27 12:30:00,113.26,113.4,113.06,113.18,16698.0,104.5307,104.6599,104.3461,104.4569,16698.0
2022-09-27 12:40:00,113.15,113.32,113.12,113.21,15139.0,104.4292,104.5861,104.4015,104.4846,15139.0
2022-09-27 12:50:00,113.24,113.33,112.96,113.1,16162.0,104.5123,104.5953,104.2538,104.3831,16162.0
2022-09-27 13:00:00,113.08,113.09,112.81,112.92,20558.0,104.3646,104.3738,104.1154,104.2169,20558.0
2022-09-27 13:10:00,112.91,112.91,112.72,112.84,20333.0,104.2077,104.2077,104.0323,104.1431,20333.0
2022-09-27 13:20:00,112.84,112.91,112.65,112.78,11303.0,104.1431,104.2077,103.9677,104.0877,11303.0
2022-09-27 13:30:00,112.71,112.91,112.63,112.67,24016.0,104.0231,104.2077,103.9493,103.9862,24016.0
2022-09-27 13:40:00,112.63,112.72,112.44,112.5,23871.0,103.9493,104.0323,103.7739,103.8293,23871.0
2022-09-27 13:50:00,112.47,112.48,112.12,112.48,36578.0,103.8016,103.8108,103.4786,103.8108,36578.0
2022-09-27 14:00:00,112.47,112.76,112.46,112.57,25525.0,103.8016,104.0693,103.7924,103.8939,25525.0
2022-09-27 14:10:00,112.55,112.61,112.44,112.56,19096.0,103.8754,103.9308,103.7739,103.8847,19096.0
2022-09-27 14:20:00,112.58,112.94,112.58,112.93,29961.0,103.9031,104.2354,103.9031,104.2262,29961.0
2022-09-27 14:30:00,112.89,113.15,112.72,113.13,15729.0,104.1892,104.4292,104.0323,104.4107,15729.0
2022-09-27 14:40:00,113.2,113.37,112.93,113.3,18687.0,104.4753,104.6322,104.2262,104.5676,18687.0
2022-09-27 14:50:00,113.32,113.32,113.0,113.03,15966.0,104.5861,104.5861,104.2908,104.3184,15966.0
2022-09-27 15:00:00,112.99,113.05,112.69,113.03,23031.0,104.2815,104.3369,104.0047,104.3184,23031.0
2022-09-27 15:10:00,113.06,113.06,112.68,113.0,26578.0,104.3461,104.3461,103.9954,104.2908,26578.0
2022-09-27 15:20:00,112.98,112.99,112.72,112.82,25584.0,104.2723,104.2815,104.0323,104.1246,25584.0
2022-09-27 15:30:00,112.86,112.88,112.58,112.84,34413.0,104.1615,104.18,103.9031,104.1431,34413.0
2022-09-27 15:40:00,112.81,113.15,112.77,113.07,39781.0,104.1154,104.4292,104.0785,104.3554,39781.0
2022-09-27 15:50:00,113.11,113.52,113.08,113.26,168905.0,104.3923,104.7707,104.3646,104.5307,168905.0
2022-09-28 09:30:00,116.63,117.72,116.09,117.72,106722.0,107.641,108.647,107.1426,108.647,106722.0
2022-09-28 09:40:00,117.62,119.21,115.5,116.01,104153.0,108.5547,110.0221,106.5981,107.0688,104153.0
2022-09-28 09:50:00,115.98,117.02,112.39,112.84,219846.0,107.0411,108.0009,103.7278,104.1431,219846.0
2022-09-28 10:00:00,112.84,114.28,112.43,112.9,173224.0,104.1431,105.4721,103.7647,104.1985,173224.0
2022-09-28 10:10:00,113.0,113.53,112.76,113.51,70064.0,104.2908,104.7799,104.0693,104.7615,70064.0
2022-09-28 10:20:00,113.42,114.89,113.4,114.81,56082.0,104.6784,106.0351,104.6599,105.9613,56082.0
2022-09-28 10:30:00,114.89,114.9,113.9,114.53,51507.0,106.0351,106.0443,105.1214,105.7028,51507.0
2022-09-28 10:40:00,114.59,115.58,114.57,115.58,38329.0,105.7582,106.6719,105.7398,106.6719,38329.0
2022-09-28 10:50:00,115.48,115.64,114.92,115.08,38110.0,106.5796,106.7273,106.0628,106.2104,38110.0
2022-09-28 11:00:00,114.93,115.55,114.88,115.4,34646.0,106.072,106.6442,106.0259,106.5058,34646.0
2022-09-28 11:10:00,115.39,115.92,115.28,115.41,32728.0,106.4966,106.9857,106.395,106.515,32728.0
2022-09-28 11:20:00,115.41,115.63,115.18,115.21,44129.0,106.515,106.7181,106.3027,106.3304,44129.0
2022-09-28 11:30:00,115.17,115.17,114.39,114.77,23425.0,106.2935,106.2935,105.5736,105.9243,23425.0
2022-09-28 11:40:00,114.89,115.32,114.72,115.19,19837.0,106.0351,106.4319,105.8782,106.312,19837.0
2022-09-28 11:50:00,115.23,116.0,115.15,115.76,35041.0,106.3489,107.0595,106.2751,106.838,35041.0
2022-09-28 12:00:00,115.76,115.92,115.62,115.76,24317.0,106.838,106.9857,106.7088,106.838,24317.0
2022-09-28 12:10:00,115.73,116.12,115.73,116.06,17028.0,106.8103,107.1703,106.8103,107.1149,17028.0
2022-09-28 12:20:00,116.06,116.16,115.88,115.88,12004.0,107.1149,107.2072,106.9488,106.9488,12004.0
2022-09-28 12:30:00,115.9,116.14,115.79,115.96,15793.0,106.9672,107.1887,106.8657,107.0226,15793.0
2022-09-28 12:40:00,115.91,116.62,115.87,116.43,17322.0,106.9765,107.6318,106.9396,107.4564,17322.0
2022-09-28 12:50:00,116.42,116.45,116.19,116.39,17894.0,107.4472,107.4749,107.2349,107.4195,17894.0
2022-09-28 13:00:00,116.43,116.86,116.36,116.85,18841.0,107.4564,107.8533,107.3918,107.844,18841.0
2022-09-28 13:10:00,116.84,116.91,116.69,116.87,12378.0,107.8348,107.8994,107.6964,107.8625,12378.0
2022-09-28 13:20:00,116.83,116.88,116.64,116.71,12912.0,107.8256,107.8717,107.6502,107.7148,12912.0
2022-09-28 13:30:00,116.77,117.01,116.7,116.93,16049.0,107.7702,107.9917,107.7056,107.9179,16049.0
2022-09-28 13:40:00,116.91,116.91,116.66,116.66,19388.0,107.8994,107.8994,107.6687,107.6687,19388.0
2022-09-28 13:50:00,116.67,116.87,116.59,116.79,19969.0,107.6779,107.8625,107.6041,107.7887,19969.0
2022-09-28 14:00:00,116.83,116.85,116.68,116.83,18290.0,107.8256,107.844,107.6871,107.8256,18290.0
2022-09-28 14:10:00,116.82,116.89,116.58,116.63,16760.0,107.8163,107.8809,107.5948,107.641,16760.0
2022-09-28 14:20:00,116.58,116.78,116.32,116.78,18983.0,107.5948,107.7794,107.3549,107.7794,18983.0
2022-09-28 14:30:00,116.81,116.9,116.69,116.81,15583.0,107.8071,107.8902,107.6964,107.8071,15583.0
2022-09-28 14:40:00,116.81,116.83,116.45,116.72,17539.0,107.8071,107.8256,107.4749,107.724,17539.0
2022-09-28 14:50:00,116.77,116.88,116.73,116.73,18879.0,107.7702,107.8717,107.7333,107.7333,18879.0
2022-09-28 15:00:00,116.7,117.16,116.68,117.13,25000.0,107.7056,108.1301,107.6871,108.1024,25000.0
2022-09-28 15:10:00,117.05,117.34,117.03,117.16,19046.0,108.0286,108.2963,108.0102,108.1301,19046.0
2022-09-28 15:20:00,117.18,117.37,117.07,117.17,28389.0,108.1486,108.3239,108.0471,108.1394,28389.0
2022-09-28 15:30:00,117.17,117.6,117.13,117.35,45252.0,108.1394,108.5362,108.1024,108.3055,45252.0
2022-09-28 15:40:00,117.36,117.85,117.36,117.76,64275.0,108.3147,108.767,108.3147,108.6839,64275.0
2022-09-28 15:50:00,117.77,117.84,117.28,117.41,299957.0,108.6931,108.7577,108.2409,108.3609,299957.0
2022-09-29 09:30:00,116.46,116.73,114.67,115.31,47641.0,107.4841,107.7333,105.832,106.4227,47641.0
2022-09-29 09:40:00,115.32,115.44,114.03,114.05,26582.0,106.4319,106.5427,105.2414,105.2598,26582.0
2022-09-29 09:50:00,114.08,114.44,113.47,113.6,29288.0,105.2875,105.6198,104.7245,104.8445,29288.0
2022-09-29 10:00:00,113.6,113.61,112.25,112.3,49619.0,104.8445,104.8537,103.5986,103.6447,49619.0
2022-09-29 10:10:00,112.24,112.38,111.87,112.1,33823.0,103.5893,103.7185,103.2478,103.4601,33823.0
2022-09-29 10:20:00,112.22,112.67,112.09,112.55,29276.0,103.5709,103.9862,103.4509,103.8754,29276.0
2022-09-29 10:30:00,112.48,112.89,112.34,112.81,32052.0,103.8108,104.1892,103.6816,104.1154,32052.0
2022-09-29 10:40:00,112.71,113.0,112.57,113.0,23636.0,104.0231,104.2908,103.8939,104.2908,23636.0
2022-09-29 10:50:00,112.99,113.16,112.71,112.74,22899.0,104.2815,104.4384,104.0231,104.0508,22899.0
2022-09-29 11:00:00,112.7,113.16,112.59,113.13,20633.0,104.0139,104.4384,103.9124,104.4107,20633.0
2022-09-29 11:10:00,113.13,113.2,112.67,112.8,29527.0,104.4107,104.4753,103.9862,104.1062,29527.0
2022-09-29 11:20:00,112.81,112.86,112.55,112.8,25394.0,104.1154,104.1615,103.8754,104.1062,25394.0
2022-09-29 11:30:00,112.84,112.85,112.63,112.74,16297.0,104.1431,104.1523,103.9493,104.0508,16297.0
2022-09-29 11:40:00,112.68,113.0,112.6,112.9,11648.0,103.9954,104.2908,103.9216,104.1985,11648.0
2022-09-29 11:50:00,112.91,113.19,112.68,112.78,20164.0,104.2077,104.4661,103.9954,104.0877,20164.0
2022-09-29 12:00:00,112.73,112.95,112.62,112.67,18240.0,104.0416,104.2446,103.94,103.9862,18240.0
2022-09-29 12:10:00,112.68,112.74,112.55,112.64,14967.0,103.9954,104.0508,103.8754,103.9585,14967.0
2022-09-29 12:20:00,112.64,112.73,112.6,112.64,11117.0,103.9585,104.0416,103.9216,103.9585,11117.0
2022-09-29 12:30:00,112.62,112.72,112.48,112.55,32090.0,103.94,104.0323,103.8108,103.8754,32090.0
2022-09-29 12:40:00,112.56,112.84,112.47,112.69,11488.0,103.8847,104.1431,103.8016,104.0047,11488.0
2022-09-29 12:50:00,112.69,112.74,112.46,112.52,15157.0,104.0047,104.0508,103.7924,103.8478,15157.0
2022-09-29 13:00:00,112.52,112.6,112.43,112.49,20222.0,103.8478,103.9216,103.7647,103.8201,20222.0
2022-09-29 13:10:00,112.48,112.69,112.48,112.5,24249.0,103.8108,104.0047,103.8108,103.8293,24249.0
2022-09-29 13:20:00,112.5,112.76,112.43,112.56,15684.0,103.8293,104.0693,103.7647,103.8847,15684.0
2022-09-29 13:30:00,112.53,112.71,112.43,112.57,18489.0,103.857,104.0231,103.7647,103.8939,18489.0
2022-09-29 13:40:00,112.57,112.6,112.39,112.41,19702.0,103.8939,103.9216,103.7278,103.7462,19702.0
2022-09-29 13:50:00,112.42,112.47,112.28,112.35,48953.0,103.7555,103.8016,103.6262,103.6909,48953.0
2022-09-29 14:00:00,112.36,112.67,112.25,112.56,39859.0,103.7001,103.9862,103.5986,103.8847,39859.0
2022-09-29 14:10:00,112.5,112.55,112.37,112.39,25104.0,103.8293,103.8754,103.7093,103.7278,25104.0
2022-09-29 14:20:00,112.42,112.78,112.39,112.67,34356.0,103.7555,104.0877,103.7278,103.9862,34356.0
2022-09-29 14:30:00,112.69,112.75,112.48,112.55,108830.0,104.0047,104.06,103.8108,103.8754,108830.0
2022-09-29 14:40:00,112.52,112.6,112.38,112.56,38265.0,103.8478,103.9216,103.7185,103.8847,38265.0
2022-09-29 14:50:00,112.58,112.58,112.31,112.31,48867.0,103.9031,103.9031,103.6539,103.6539,48867.0
2022-09-29 15:00:00,112.34,112.54,112.31,112.47,20188.0,103.6816,103.8662,103.6539,103.8016,20188.0
2022-09-29 15:10:00,112.43,112.7,112.39,112.6,53393.0,103.7647,104.0139,103.7278,103.9216,53393.0
2022-09-29 15:20:00,112.58,112.78,112.46,112.67,32832.0,103.9031,104.0877,103.7924,103.9862,32832.0
2022-09-29 15:30:00,112.66,113.49,112.66,113.37,49050.0,103.977,104.743,103.977,104.6322,49050.0
2022-09-29 15:40:00,113.38,113.39,112.94,113.15,48022.0,104.6415,104.6507,104.2354,104.4292,48022.0
2022-09-29 15:50:00,113.16,113.56,113.16,113.42,186722.0,104.4384,104.8076,104.4384,104.6784,186722.0
2022-09-30 09:30:00,113.99,114.17,112.64,112.97,67178.0,105.2045,105.3706,103.9585,104.2631,67178.0
2022-09-30 09:40:00,113.12,114.0,113.11,113.8,23181.0,104.4015,105.2137,104.3923,105.0291,23181.0
2022-09-30 09:50:00,113.9,114.38,113.82,114.2,10480.0,105.1214,105.5644,105.0476,105.3983,10480.0
2022-09-30 10:00:00,114.22,114.34,114.09,114.16,13941.0,105.4167,105.5275,105.2967,105.3614,13941.0
2022-09-30 10:10:00,114.11,114.26,113.86,114.24,22397.0,105.3152,105.4536,105.0845,105.4352,22397.0
2022-09-30 10:20:00,114.2,114.38,113.87,114.37,16160.0,105.3983,105.5644,105.0937,105.5552,16160.0
2022-09-30 10:30:00,114.32,115.08,114.3,115.01,26968.0,105.509,106.2104,105.4906,106.1458,26968.0
2022-09-30 10:40:00,115.0,115.11,114.75,115.1,33242.0,106.1366,106.2381,105.9059,106.2289,33242.0
2022-09-30 10:50:00,115.13,115.25,114.99,115.14,19794.0,106.2566,106.3673,106.1274,106.2658,19794.0
2022-09-30 11:00:00,115.22,115.57,115.08,115.57,21158.0,106.3397,106.6627,106.2104,106.6627,21158.0
2022-09-30 11:10:00,115.61,115.61,115.06,115.06,9723.0,106.6996,106.6996,106.192,106.192,9723.0
2022-09-30 11:20:00,115.08,115.2,114.85,114.98,11705.0,106.2104,106.3212,105.9982,106.1182,11705.0
2022-09-30 11:30:00,114.92,115.07,114.87,114.97,8053.0,106.0628,106.2012,106.0166,106.1089,8053.0
2022-09-30 11:40:00,114.95,114.95,114.53,114.54,19745.0,106.0905,106.0905,105.7028,105.7121,19745.0
2022-09-30 11:50:00,114.54,114.57,114.42,114.55,10110.0,105.7121,105.7398,105.6013,105.7213,10110.0
2022-09-30 12:00:00,114.54,114.54,114.19,114.19,11973.0,105.7121,105.7121,105.389,105.389,11973.0
2022-09-30 12:10:00,114.14,114.32,114.14,114.17,16928.0,105.3429,105.509,105.3429,105.3706,16928.0
2022-09-30 12:20:00,114.11,114.12,113.81,113.97,16791.0,105.3152,105.3244,105.0383,105.186,16791.0
2022-09-30 12:30:00,113.94,114.05,113.82,114.03,15236.0,105.1583,105.2598,105.0476,105.2414,15236.0
2022-09-30 12:40:00,114.03,114.09,113.92,113.97,15275.0,105.2414,105.2967,105.1399,105.186,15275.0
2022-09-30 12:50:00,113.98,114.02,113.84,113.94,7301.0,105.1952,105.2321,105.066,105.1583,7301.0
2022-09-30 13:00:00,113.88,113.88,113.68,113.73,8482.0,105.1029,105.1029,104.9183,104.9645,8482.0
2022-09-30 13:10:00,113.72,113.78,113.54,113.63,13747.0,104.9553,105.0106,104.7891,104.8722,13747.0
2022-09-30 13:20:00,113.63,113.69,113.48,113.62,8823.0,104.8722,104.9276,104.7338,104.863,8823.0
2022-09-30 13:30:00,113.69,113.71,113.24,113.3,18891.0,104.9276,104.946,104.5123,104.5676,18891.0
2022-09-30 13:40:00,113.29,113.4,113.16,113.17,8904.0,104.5584,104.6599,104.4384,104.4477,8904.0
2022-09-30 13:50:00,113.16,113.27,113.05,113.05,12858.0,104.4384,104.5399,104.3369,104.3369,12858.0
2022-09-30 14:00:00,113.07,113.51,113.0,113.49,14697.0,104.3554,104.7615,104.2908,104.743,14697.0
2022-09-30 14:10:00,113.53,113.59,113.39,113.42,14424.0,104.7799,104.8353,104.6507,104.6784,14424.0
2022-09-30 14:20:00,113.4,113.47,113.28,113.37,12481.0,104.6599,104.7245,104.5492,104.6322,12481.0
2022-09-30 14:30:00,113.36,113.55,113.33,113.46,20087.0,104.623,104.7984,104.5953,104.7153,20087.0
2022-09-30 14:40:00,113.46,113.46,113.05,113.26,22086.0,104.7153,104.7153,104.3369,104.5307,22086.0
2022-09-30 14:50:00,113.27,113.3,113.09,113.17,21292.0,104.5399,104.5676,104.3738,104.4477,21292.0
2022-09-30 15:00:00,113.13,113.55,113.1,113.27,25663.0,104.4107,104.7984,104.3831,104.5399,25663.0
2022-09-30 15:10:00,113.27,113.38,112.89,113.12,30951.0,104.5399,104.6415,104.1892,104.4015,30951.0
2022-09-30 15:20:00,113.1,113.12,112.79,113.07,34722.0,104.3831,104.4015,104.0969,104.3554,34722.0
2022-09-30 15:30:00,113.09,113.3,112.78,112.86,36300.0,104.3738,104.5676,104.0877,104.1615,36300.0
2022-09-30 15:40:00,112.9,113.1,112.85,113.03,48353.0,104.1985,104.3831,104.1523,104.3184,48353.0
2022-09-30 15:50:00,113.02,113.02,112.1,112.22,296166.0,104.3092,104.3092,103.4601,103.5709,296166.0
2022-10-03 09:30:00,113.34,113.72,112.53,112.66,71480.0,104.6046,104.9553,103.857,103.977,71480.0
2022-10-03 09:40:00,112.73,113.76,112.31,113.66,19790.0,104.0416,104.9922,103.6539,104.8999,19790.0
2022-10-03 09:50:00,113.37,113.48,113.17,113.38,20835.0,104.6322,104.7338,104.4477,104.6415,20835.0
2022-10-03 10:00:00,113.54,114.04,113.54,113.73,15968.0,104.7891,105.2506,104.7891,104.9645,15968.0
2022-10-03 10:10:00,113.77,113.82,113.57,113.77,9520.0,105.0014,105.0476,104.8168,105.0014,9520.0
2022-10-03 10:20:00,113.77,113.97,113.74,113.77,5372.0,105.0014,105.186,104.9737,105.0014,5372.0
2022-10-03 10:30:00,113.82,113.84,113.61,113.66,12619.0,105.0476,105.066,104.8537,104.8999,12619.0
2022-10-03 10:40:00,113.61,114.19,113.56,114.18,17810.0,104.8537,105.389,104.8076,105.3798,17810.0
2022-10-03 10:50:00,114.11,114.31,114.03,114.12,11040.0,105.3152,105.4998,105.2414,105.3244,11040.0
2022-10-03 11:00:00,114.08,114.55,114.04,114.53,11424.0,105.2875,105.7213,105.2506,105.7028,11424.0
2022-10-03 11:10:00,114.67,114.71,114.51,114.51,12795.0,105.832,105.869,105.6844,105.6844,12795.0
2022-10-03 11:20:00,114.56,114.6,114.35,114.43,13105.0,105.7305,105.7674,105.5367,105.6105,13105.0
2022-10-03 11:30:00,114.49,114.52,114.22,114.47,10704.0,105.6659,105.6936,105.4167,105.6475,10704.0
2022-10-03 11:40:00,114.46,114.46,114.13,114.32,9272.0,105.6382,105.6382,105.3337,105.509,9272.0
2022-10-03 11:50:00,114.34,114.43,114.06,114.14,10571.0,105.5275,105.6105,105.2691,105.3429,10571.0
2022-10-03 12:00:00,114.11,114.42,114.1,114.39,8393.0,105.3152,105.6013,105.306,105.5736,8393.0
2022-10-03 12:10:00,114.35,114.4,114.13,114.19,8442.0,105.5367,105.5829,105.3337,105.389,8442.0
2022-10-03 12:20:00,114.15,114.15,113.79,113.79,12857.0,105.3521,105.3521,105.0199,105.0199,12857.0
2022-10-03 12:30:00,113.81,113.9,113.71,113.88,11433.0,105.0383,105.1214,104.946,105.1029,11433.0
2022-10-03 12:40:00,113.9,114.0,113.81,113.99,6491.0,105.1214,105.2137,105.0383,105.2045,6491.0
2022-10-03 12:50:00,114.0,114.02,113.78,113.95,8561.0,105.2137,105.2321,105.0106,105.1675,8561.0
2022-10-03 13:00:00,114.03,114.21,113.98,114.19,6866.0,105.2414,105.4075,105.1952,105.389,6866.0
2022-10-03 13:10:00,114.18,114.24,114.1,114.17,5576.0,105.3798,105.4352,105.306,105.3706,5576.0
2022-10-03 13:20:00,114.17,114.52,114.17,114.29,11469.0,105.3706,105.6936,105.3706,105.4813,11469.0
2022-10-03 13:30:00,114.33,114.59,114.33,114.48,23088.0,105.5183,105.7582,105.5183,105.6567,23088.0
2022-10-03 13:40:00,114.49,114.64,114.49,114.54,27063.0,105.6659,105.8044,105.6659,105.7121,27063.0
2022-10-03 13:50:00,114.53,114.54,114.38,114.45,13946.0,105.7028,105.7121,105.5644,105.629,13946.0
2022-10-03 14:00:00,114.47,114.86,114.47,114.83,17413.0,105.6475,106.0074,105.6475,105.9797,17413.0
2022-10-03 14:10:00,114.85,114.92,114.77,114.88,17510.0,105.9982,106.0628,105.9243,106.0259,17510.0
2022-10-03 14:20:00,114.9,115.18,114.86,115.1,24084.0,106.0443,106.3027,106.0074,106.2289,24084.0
2022-10-03 14:30:00,115.04,115.18,115.0,115.14,13064.0,106.1735,106.3027,106.1366,106.2658,13064.0
2022-10-03 14:40:00,115.12,115.4,115.08,115.31,19332.0,106.2474,106.5058,106.2104,106.4227,19332.0
2022-10-03 14:50:00,115.31,115.46,115.28,115.29,12101.0,106.4227,106.5612,106.395,106.4043,12101.0
2022-10-03 15:00:00,115.29,115.4,115.18,115.34,13281.0,106.4043,106.5058,106.3027,106.4504,13281.0
2022-10-03 15:10:00,115.35,115.35,115.14,115.23,20360.0,106.4596,106.4596,106.2658,106.3489,20360.0
2022-10-03 15:20:00,115.23,115.49,115.19,115.4,17426.0,106.3489,106.5888,106.312,106.5058,17426.0
2022-10-03 15:30:00,115.41,115.51,115.05,115.05,37586.0,106.515,106.6073,106.1828,106.1828,37586.0
2022-10-03 15:40:00,115.04,115.21,114.97,115.11,44805.0,106.1735,106.3304,106.1089,106.2381,44805.0
2022-10-03 15:50:00,115.09,115.16,114.75,114.86,143481.0,106.2197,106.2843,105.9059,106.0074,143481.0
2022-10-04 09:30:00,116.61,116.75,116.13,116.71,27549.0,107.6225,107.7517,107.1795,107.7148,27549.0
2022-10-04 09:40:00,116.68,116.68,116.19,116.41,13973.0,107.6871,107.6871,107.2349,107.4379,13973.0
2022-10-04 09:50:00,116.35,117.31,116.32,117.31,13332.0,107.3826,108.2686,107.3549,108.2686,13332.0
2022-10-04 10:00:00,117.36,117.48,116.98,117.11,11843.0,108.3147,108.4255,107.964,108.084,11843.0
2022-10-04 10:10:00,117.09,117.46,117.09,117.36,17604.0,108.0655,108.407,108.0655,108.3147,17604.0
2022-10-04 10:20:00,117.3,117.54,117.2,117.4,11446.0,108.2593,108.4808,108.1671,108.3516,11446.0
2022-10-04 10:30:00,117.45,117.63,117.4,117.41,18477.0,108.3978,108.5639,108.3516,108.3609,18477.0
2022-10-04 10:40:00,117.43,117.47,117.11,117.38,30845.0,108.3793,108.4162,108.084,108.3332,30845.0
2022-10-04 10:50:00,117.34,117.44,116.99,117.39,18733.0,108.2963,108.3886,107.9732,108.3424,18733.0
2022-10-04 11:00:00,117.39,117.46,117.24,117.29,13292.0,108.3424,108.407,108.204,108.2501,13292.0
2022-10-04 11:10:00,117.22,117.26,117.03,117.05,15813.0,108.1855,108.2224,108.0102,108.0286,15813.0
2022-10-04 11:20:00,117.04,117.2,116.95,117.07,14120.0,108.0194,108.1671,107.9363,108.0471,14120.0
2022-10-04 11:30:00,117.07,117.07,116.67,116.7,30257.0,108.0471,108.0471,107.6779,107.7056,30257.0
2022-10-04 11:40:00,116.65,116.9,116.5,116.54,20987.0,107.6594,107.8902,107.521,107.5579,20987.0
2022-10-04 11:50:00,116.55,116.55,116.28,116.46,12275.0,107.5671,107.5671,107.318,107.4841,12275.0
2022-10-04 12:00:00,116.42,116.54,116.37,116.48,9162.0,107.4472,107.5579,107.401,107.5025,9162.0
2022-10-04 12:10:00,116.45,116.55,116.36,116.36,15688.0,107.4749,107.5671,107.3918,107.3918,15688.0
2022-10-04 12:20:00,116.34,116.45,116.12,116.26,17465.0,107.3733,107.4749,107.1703,107.2995,17465.0
2022-10-04 12:30:00,116.29,116.5,116.28,116.47,11264.0,107.3272,107.521,107.318,107.4933,11264.0
2022-10-04 12:40:00,116.45,116.46,116.19,116.22,7051.0,107.4749,107.4841,107.2349,107.2626,7051.0
2022-10-04 12:50:00,116.23,116.41,116.06,116.29,23978.0,107.2718,107.4379,107.1149,107.3272,23978.0
2022-10-04 13:00:00,116.29,116.49,116.09,116.11,16796.0,107.3272,107.5118,107.1426,107.1611,16796.0
2022-10-04 13:10:00,116.12,116.12,115.59,115.6,12641.0,107.1703,107.1703,106.6811,106.6904,12641.0
2022-10-04 13:20:00,115.6,115.98,115.53,115.92,9738.0,106.6904,107.0411,106.6258,106.9857,9738.0
2022-10-04 13:30:00,115.91,116.01,115.77,115.81,12465.0,106.9765,107.0688,106.8473,106.8842,12465.0
2022-10-04 13:40:00,115.78,115.91,115.7,115.74,20026.0,106.8565,106.9765,106.7827,106.8196,20026.0
2022-10-04 13:50:00,115.79,116.12,115.73,115.97,15254.0,106.8657,107.1703,106.8103,107.0319,15254.0
2022-10-04 14:00:00,115.99,116.04,115.82,115.86,9891.0,107.0503,107.0965,106.8934,106.9303,9891.0
2022-10-04 14:10:00,115.85,115.92,115.58,115.58,18173.0,106.9211,106.9857,106.6719,106.6719,18173.0
2022-10-04 14:20:00,115.61,115.65,115.44,115.44,18609.0,106.6996,106.7365,106.5427,106.5427,18609.0
2022-10-04 14:30:00,115.36,115.62,115.36,115.4,10964.0,106.4689,106.7088,106.4689,106.5058,10964.0
2022-10-04 14:40:00,115.39,115.73,115.34,115.68,11837.0,106.4966,106.8103,106.4504,106.7642,11837.0
2022-10-04 14:50:00,115.7,115.75,115.61,115.65,18113.0,106.7827,106.8288,106.6996,106.7365,18113.0
2022-10-04 15:00:00,115.65,115.72,115.47,115.48,21171.0,106.7365,106.8011,106.5704,106.5796,21171.0
2022-10-04 15:10:00,115.48,115.48,115.16,115.16,24971.0,106.5796,106.5796,106.2843,106.2843,24971.0
2022-10-04 15:20:00,115.15,115.52,115.09,115.4,30767.0,106.2751,106.6165,106.2197,106.5058,30767.0
2022-10-04 15:30:00,115.38,115.39,115.15,115.23,58403.0,106.4873,106.4966,106.2751,106.3489,58403.0
2022-10-04 15:40:00,115.22,115.27,114.98,115.15,88370.0,106.3397,106.3858,106.1182,106.2751,88370.0
2022-10-04 15:50:00,115.17,115.41,115.0,115.41,226287.0,106.2935,106.515,106.1366,106.515,226287.0
2022-10-05 09:30:00,114.66,114.67,113.63,113.76,43343.0,105.8228,105.832,104.8722,104.9922,43343.0
2022-10-05 09:40:00,113.76,113.86,113.41,113.51,15269.0,104.9922,105.0845,104.6692,104.7615,15269.0
2022-10-05 09:50:00,113.5,113.73,113.1,113.29,21832.0,104.7522,104.9645,104.3831,104.5584,21832.0
2022-10-05 10:00:00,113.27,113.31,112.66,112.86,30679.0,104.5399,104.5769,103.977,104.1615,30679.0
2022-10-05 10:10:00,112.81,112.93,112.69,112.73,26294.0,104.1154,104.2262,104.0047,104.0416,26294.0
2022-10-05 10:20:00,112.74,113.04,112.71,112.73,20312.0,104.0508,104.3277,104.0231,104.0416,20312.0
2022-10-05 10:30:00,112.68,113.14,112.6,113.06,13338.0,103.9954,104.42,103.9216,104.3461,13338.0
2022-10-05 10:40:00,113.04,113.33,112.92,113.25,11968.0,104.3277,104.5953,104.2169,104.5215,11968.0
2022-10-05 10:50:00,113.23,113.24,112.94,113.0,23399.0,104.503,104.5123,104.2354,104.2908,23399.0
2022-10-05 11:00:00,112.98,113.28,112.81,113.02,34458.0,104.2723,104.5492,104.1154,104.3092,34458.0
2022-10-05 11:10:00,112.95,113.25,112.84,113.23,32575.0,104.2446,104.5215,104.1431,104.503,32575.0
2022-10-05 11:20:00,113.26,113.39,113.1,113.23,52367.0,104.5307,104.6507,104.3831,104.503,52367.0
2022-10-05 11:30:00,113.21,113.35,113.01,113.35,26498.0,104.4846,104.6138,104.3,104.6138,26498.0
2022-10-05 11:40:00,113.33,113.59,113.22,113.23,18814.0,104.5953,104.8353,104.4938,104.503,18814.0
2022-10-05 11:50:00,113.26,113.4,113.19,113.34,11280.0,104.5307,104.6599,104.4661,104.6046,11280.0
2022-10-05 12:00:00,113.31,113.61,113.07,113.6,8817.0,104.5769,104.8537,104.3554,104.8445,8817.0
2022-10-05 12:10:00,113.58,114.06,113.52,114.0,11418.0,104.8261,105.2691,104.7707,105.2137,11418.0
2022-10-05 12:20:00,113.99,114.13,113.92,114.12,8876.0,105.2045,105.3337,105.1399,105.3244,8876.0
2022-10-05 12:30:00,114.1,114.37,114.09,114.37,16730.0,105.306,105.5552,105.2967,105.5552,16730.0
2022-10-05 12:40:00,114.37,114.74,114.31,114.74,19498.0,105.5552,105.8967,105.4998,105.8967,19498.0
2022-10-05 12:50:00,114.72,114.73,114.55,114.61,10178.0,105.8782,105.8874,105.7213,105.7767,10178.0
2022-10-05 13:00:00,114.58,115.03,114.57,114.89,14362.0,105.749,106.1643,105.7398,106.0351,14362.0
2022-10-05 13:10:00,114.93,115.35,114.92,115.31,14575.0,106.072,106.4596,106.0628,106.4227,14575.0
2022-10-05 13:20:00,115.36,115.64,115.36,115.56,9803.0,106.4689,106.7273,106.4689,106.6535,9803.0
2022-10-05 13:30:00,115.55,115.57,115.33,115.37,17610.0,106.6442,106.6627,106.4412,106.4781,17610.0
2022-10-05 13:40:00,115.34,115.48,115.21,115.43,17806.0,106.4504,106.5796,106.3304,106.5335,17806.0
2022-10-05 13:50:00,115.43,115.44,115.09,115.16,26612.0,106.5335,106.5427,106.2197,106.2843,26612.0
2022-10-05 14:00:00,115.21,115.48,115.14,115.33,14917.0,106.3304,106.5796,106.2658,106.4412,14917.0
2022-10-05 14:10:00,115.33,115.48,115.29,115.46,7937.0,106.4412,106.5796,106.4043,106.5612,7937.0
2022-10-05 14:20:00,115.42,115.47,115.28,115.38,7799.0,106.5242,106.5704,106.395,106.4873,7799.0
2022-10-05 14:30:00,115.38,115.5,115.25,115.42,7834.0,106.4873,106.5981,106.3673,106.5242,7834.0
2022-10-05 14:40:00,115.4,115.51,115.37,115.39,8802.0,106.5058,106.6073,106.4781,106.4966,8802.0
2022-10-05 14:50:00,115.45,115.6,115.37,115.56,7139.0,106.5519,106.6904,106.4781,106.6535,7139.0
2022-10-05 15:00:00,115.6,115.73,115.59,115.69,13811.0,106.6904,106.8103,106.6811,106.7734,13811.0
2022-10-05 15:10:00,115.69,115.88,115.6,115.82,30328.0,106.7734,106.9488,106.6904,106.8934,30328.0
2022-10-05 15:20:00,115.81,115.82,115.48,115.5,36455.0,106.8842,106.8934,106.5796,106.5981,36455.0
2022-10-05 15:30:00,115.5,115.57,115.4,115.44,42533.0,106.5981,106.6627,106.5058,106.5427,42533.0
2022-10-05 15:40:00,115.43,115.44,115.1,115.11,49899.0,106.5335,106.5427,106.2289,106.2381,49899.0
2022-10-05 15:50:00,115.1,115.11,114.42,114.58,279400.0,106.2289,106.2381,105.6013,105.749,279400.0
2022-10-06 09:30:00,114.64,114.87,114.01,114.11,28169.0,105.8044,106.0166,105.2229,105.3152,28169.0
2022-10-06 09:40:00,114.13,114.36,113.83,113.83,10077.0,105.3337,105.5459,105.0568,105.0568,10077.0
2022-10-06 09:50:00,113.86,114.03,113.14,113.3,18516.0,105.0845,105.2414,104.42,104.5676,18516.0
2022-10-06 10:00:00,113.3,113.5,113.0,113.08,38209.0,104.5676,104.7522,104.2908,104.3646,38209.0
2022-10-06 10:10:00,113.05,113.13,112.73,113.04,29113.0,104.3369,104.4107,104.0416,104.3277,29113.0
2022-10-06 10:20:00,113.08,113.1,112.54,112.55,12694.0,104.3646,104.3831,103.8662,103.8754,12694.0
2022-10-06 10:30:00,112.49,112.75,112.43,112.49,29228.0,103.8201,104.06,103.7647,103.8201,29228.0
2022-10-06 10:40:00,112.5,112.84,112.37,112.82,12735.0,103.8293,104.1431,103.7093,104.1246,12735.0
2022-10-06 10:50:00,112.82,113.11,112.77,113.04,19992.0,104.1246,104.3923,104.0785,104.3277,19992.0
2022-10-06 11:00:00,113.06,113.09,112.58,112.59,36286.0,104.3461,104.3738,103.9031,103.9124,36286.0
2022-10-06 11:10:00,112.66,112.83,112.42,112.83,15770.0,103.977,104.1339,103.7555,104.1339,15770.0
2022-10-06 11:20:00,112.89,113.08,112.82,112.96,12333.0,104.1892,104.3646,104.1246,104.2538,12333.0
2022-10-06 11:30:00,112.91,112.91,112.55,112.59,7728.0,104.2077,104.2077,103.8754,103.9124,7728.0
2022-10-06 11:40:00,112.55,112.83,112.5,112.79,7054.0,103.8754,104.1339,103.8293,104.0969,7054.0
2022-10-06 11:50:00,112.74,113.04,112.34,112.42,21232.0,104.0508,104.3277,103.6816,103.7555,21232.0
2022-10-06 12:00:00,112.41,112.57,112.31,112.5,9816.0,103.7462,103.8939,103.6539,103.8293,9816.0
2022-10-06 12:10:00,112.5,112.63,112.45,112.57,6981.0,103.8293,103.9493,103.7831,103.8939,6981.0
2022-10-06 12:20:00,112.63,112.89,112.61,112.89,7736.0,103.9493,104.1892,103.9308,104.1892,7736.0
2022-10-06 12:30:00,112.87,112.89,112.73,112.84,15145.0,104.1708,104.1892,104.0416,104.1431,15145.0
2022-10-06 12:40:00,112.85,113.01,112.83,112.93,12987.0,104.1523,104.3,104.1339,104.2262,12987.0
2022-10-06 12:50:00,112.94,112.94,112.6,112.64,8579.0,104.2354,104.2354,103.9216,103.9585,8579.0
2022-10-06 13:00:00,112.65,112.7,112.37,112.37,12942.0,103.9677,104.0139,103.7093,103.7093,12942.0
2022-10-06 13:10:00,112.34,112.61,112.33,112.61,12855.0,103.6816,103.9308,103.6724,103.9308,12855.0
2022-10-06 13:20:00,112.61,112.74,112.57,112.73,15211.0,103.9308,104.0508,103.8939,104.0416,15211.0
2022-10-06 13:30:00,112.7,112.74,112.48,112.58,16757.0,104.0139,104.0508,103.8108,103.9031,16757.0
2022-10-06 13:40:00,112.58,112.93,112.58,112.91,26094.0,103.9031,104.2262,103.9031,104.2077,26094.0
2022-10-06 13:50:00,112.93,113.35,112.92,113.19,52865.0,104.2262,104.6138,104.2169,104.4661,52865.0
2022-10-06 14:00:00,113.18,113.18,112.8,112.87,21382.0,104.4569,104.4569,104.1062,104.1708,21382.0
2022-10-06 14:10:00,112.86,112.89,112.74,112.75,17310.0,104.1615,104.1892,104.0508,104.06,17310.0
2022-10-06 14:20:00,112.75,112.92,112.74,112.83,14901.0,104.06,104.2169,104.0508,104.1339,14901.0
2022-10-06 14:30:00,112.83,112.94,112.64,112.64,32391.0,104.1339,104.2354,103.9585,103.9585,32391.0
2022-10-06 14:40:00,112.64,112.75,112.09,112.11,21986.0,103.9585,104.06,103.4509,103.4694,21986.0
2022-10-06 14:50:00,112.11,112.11,111.8,111.93,25940.0,103.4694,103.4694,103.1832,103.3032,25940.0
2022-10-06 15:00:00,111.94,111.98,111.67,111.72,20181.0,103.3125,103.3494,103.0633,103.1094,20181.0
2022-10-06 15:10:00,111.72,111.73,111.46,111.58,35469.0,103.1094,103.1186,102.8694,102.9802,35469.0
2022-10-06 15:20:00,111.57,111.85,111.5,111.84,37001.0,102.971,103.2294,102.9064,103.2202,37001.0
2022-10-06 15:30:00,111.86,111.93,111.66,111.7,44512.0,103.2386,103.3032,103.054,103.091,44512.0
2022-10-06 15:40:00,111.7,111.86,111.59,111.59,107976.0,103.091,103.2386,102.9894,102.9894,107976.0
2022-10-06 15:50:00,111.6,111.81,111.46,111.69,267049.0,102.9987,103.1925,102.8694,103.0817,267049.0
2022-10-07 09:30:00,110.58,110.91,110.14,110.25,41896.0,102.0573,102.3618,101.6512,101.7527,41896.0
2022-10-07 09:40:00,110.22,110.36,109.4,109.45,33867.0,101.725,101.8542,100.9682,101.0144,33867.0
2022-10-07 09:50:00,109.45,109.68,109.17,109.61,21523.0,101.0144,101.2266,100.7559,101.162,21523.0
2022-10-07 10:00:00,109.58,109.68,109.37,109.59,16990.0,101.1343,101.2266,100.9405,101.1436,16990.0
2022-10-07 10:10:00,109.59,109.82,109.55,109.69,9120.0,101.1436,101.3558,101.1067,101.2359,9120.0
2022-10-07 10:20:00,109.74,110.06,109.69,109.93,9122.0,101.282,101.5774,101.2359,101.4574,9122.0
2022-10-07 10:30:00,109.98,110.22,109.84,110.18,15197.0,101.5035,101.725,101.3743,101.6881,15197.0
2022-10-07 10:40:00,110.16,110.46,110.14,110.31,17714.0,101.6696,101.9465,101.6512,101.8081,17714.0
2022-10-07 10:50:00,110.27,110.33,109.98,110.23,15297.0,101.7712,101.8265,101.5035,101.7342,15297.0
2022-10-07 11:00:00,110.23,110.31,110.11,110.3,7694.0,101.7342,101.8081,101.6235,101.7989,7694.0
2022-10-07 11:10:00,110.23,110.4,110.0,110.0,17173.0,101.7342,101.8911,101.522,101.522,17173.0
2022-10-07 11:20:00,110.04,110.31,110.0,110.29,19694.0,101.5589,101.8081,101.522,101.7896,19694.0
2022-10-07 11:30:00,110.34,110.4,110.14,110.14,24223.0,101.8358,101.8911,101.6512,101.6512,24223.0
2022-10-07 11:40:00,110.11,110.12,109.9,109.95,17903.0,101.6235,101.6327,101.4297,101.4758,17903.0
2022-10-07 11:50:00,109.88,110.11,109.85,109.97,24978.0,101.4112,101.6235,101.3835,101.4943,24978.0
2022-10-07 12:00:00,109.94,110.06,109.83,110.02,43852.0,101.4666,101.5774,101.3651,101.5404,43852.0
2022-10-07 12:10:00,110.05,110.22,109.83,109.85,18017.0,101.5681,101.725,101.3651,101.3835,18017.0
2022-10-07 12:20:00,109.84,109.84,109.39,109.62,15558.0,101.3743,101.3743,100.959,101.1713,15558.0
2022-10-07 12:30:00,109.66,109.8,109.57,109.8,12540.0,101.2082,101.3374,101.1251,101.3374,12540.0
2022-10-07 12:40:00,109.79,109.79,109.34,109.43,15050.0,101.3282,101.3282,100.9128,100.9959,15050.0
2022-10-07 12:50:00,109.45,109.51,109.38,109.5,12928.0,101.0144,101.0697,100.9498,101.0605,12928.0
2022-10-07 13:00:00,109.5,109.5,109.27,109.35,9225.0,101.0605,101.0605,100.8482,100.9221,9225.0
2022-10-07 13:10:00,109.38,109.59,109.38,109.56,8929.0,100.9498,101.1436,100.9498,101.1159,8929.0
2022-10-07 13:20:00,109.58,109.58,109.37,109.44,11541.0,101.1343,101.1343,100.9405,101.0051,11541.0
2022-10-07 13:30:00,109.43,109.55,109.33,109.51,9361.0,100.9959,101.1067,100.9036,101.0697,9361.0
2022-10-07 13:40:00,109.54,109.7,109.52,109.52,10154.0,101.0974,101.2451,101.079,101.079,10154.0
2022-10-07 13:50:00,109.51,109.59,109.33,109.35,8386.0,101.0697,101.1436,100.9036,100.9221,8386.0
2022-10-07 14:00:00,109.32,109.6,109.32,109.47,11907.0,100.8944,101.1528,100.8944,101.0328,11907.0
2022-10-07 14:10:00,109.44,109.5,109.3,109.31,18051.0,101.0051,101.0605,100.8759,100.8852,18051.0
2022-10-07 14:20:00,109.28,109.31,109.11,109.17,13905.0,100.8575,100.8852,100.7006,100.7559,13905.0
2022-10-07 14:30:00,109.16,109.16,108.97,109.08,16437.0,100.7467,100.7467,100.5714,100.6729,16437.0
2022-10-07 14:40:00,109.08,109.31,109.07,109.31,20092.0,100.6729,100.8852,100.6637,100.8852,20092.0
2022-10-07 14:50:00,109.36,109.46,109.32,109.46,12516.0,100.9313,101.0236,100.8944,101.0236,12516.0
2022-10-07 15:00:00,109.47,109.56,109.32,109.34,13065.0,101.0328,101.1159,100.8944,100.9128,13065.0
2022-10-07 15:10:00,109.35,109.42,109.16,109.18,20434.0,100.9221,100.9867,100.7467,100.7652,20434.0
2022-10-07 15:20:00,109.18,109.26,109.08,109.17,22372.0,100.7652,100.839,100.6729,100.7559,22372.0
2022-10-07 15:30:00,109.17,109.29,109.01,109.29,45071.0,100.7559,100.8667,100.6083,100.8667,45071.0
2022-10-07 15:40:00,109.3,109.48,109.24,109.38,53163.0,100.8759,101.0421,100.8206,100.9498,53163.0
2022-10-07 15:50:00,109.4,109.78,109.33,109.59,260229.0,100.9682,101.3189,100.9036,101.1436,260229.0
2022-10-10 09:30:00,110.17,110.47,109.57,109.85,39950.0,101.6789,101.9558,101.1251,101.3835,39950.0
2022-10-10 09:40:00,109.95,110.35,109.86,109.92,13614.0,101.4758,101.845,101.3928,101.4481,13614.0
2022-10-10 09:50:00,109.85,110.16,109.67,109.92,10905.0,101.3835,101.6696,101.2174,101.4481,10905.0
2022-10-10 10:00:00,109.96,110.07,109.52,109.52,9009.0,101.4851,101.5866,101.079,101.079,9009.0
2022-10-10 10:10:00,109.59,109.65,109.41,109.5,8399.0,101.1436,101.199,100.9774,101.0605,8399.0
2022-10-10 10:20:00,109.52,110.25,109.51,110.22,17290.0,101.079,101.7527,101.0697,101.725,17290.0
2022-10-10 10:30:00,110.06,110.31,109.28,109.29,8104.0,101.5774,101.8081,100.8575,100.8667,8104.0
2022-10-10 10:40:00,109.36,109.48,109.24,109.4,8577.0,100.9313,101.0421,100.8206,100.9682,8577.0
2022-10-10 10:50:00,109.41,109.51,109.23,109.35,9270.0,100.9774,101.0697,100.8113,100.9221,9270.0
2022-10-10 11:00:00,109.28,109.28,108.89,109.0,9440.0,100.8575,100.8575,100.4975,100.599,9440.0
2022-10-10 11:10:00,108.97,109.13,108.91,108.96,8810.0,100.5714,100.719,100.516,100.5621,8810.0
2022-10-10 11:20:00,108.95,109.26,108.93,108.99,5885.0,100.5529,100.839,100.5344,100.5898,5885.0
2022-10-10 11:30:00,108.97,109.01,108.82,108.83,10521.0,100.5714,100.6083,100.4329,100.4422,10521.0
2022-10-10 11:40:00,108.74,108.92,108.63,108.92,17868.0,100.3591,100.5252,100.2576,100.5252,17868.0
2022-10-10 11:50:00,108.94,109.16,108.93,108.96,5206.0,100.5437,100.7467,100.5344,100.5621,5206.0
2022-10-10 12:00:00,108.94,109.03,108.84,108.84,6848.0,100.5437,100.6267,100.4514,100.4514,6848.0
2022-10-10 12:10:00,108.86,108.99,108.82,108.87,6394.0,100.4698,100.5898,100.4329,100.4791,6394.0
2022-10-10 12:20:00,108.9,108.9,108.62,108.73,8040.0,100.5068,100.5068,100.2483,100.3499,8040.0
2022-10-10 12:30:00,108.76,108.87,108.72,108.82,15953.0,100.3775,100.4791,100.3406,100.4329,15953.0
2022-10-10 12:40:00,108.89,108.93,108.74,108.75,8078.0,100.4975,100.5344,100.3591,100.3683,8078.0
2022-10-10 12:50:00,108.78,108.78,108.62,108.66,8889.0,100.396,100.396,100.2483,100.2853,8889.0
2022-10-10 13:00:00,108.64,108.71,108.55,108.68,6330.0,100.2668,100.3314,100.1837,100.3037,6330.0
2022-10-10 13:10:00,108.71,108.97,108.61,108.82,9953.0,100.3314,100.5714,100.2391,100.4329,9953.0
2022-10-10 13:20:00,108.89,109.03,108.88,109.0,7079.0,100.4975,100.6267,100.4883,100.599,7079.0
2022-10-10 13:30:00,108.98,109.2,108.98,109.13,18696.0,100.5806,100.7836,100.5806,100.719,18696.0
2022-10-10 13:40:00,109.17,109.9,109.1,109.81,8435.0,100.7559,101.4297,100.6913,101.3466,8435.0
2022-10-10 13:50:00,109.78,110.08,109.78,109.92,14300.0,101.3189,101.5958,101.3189,101.4481,14300.0
2022-10-10 14:00:00,109.89,109.93,109.67,109.74,13855.0,101.4205,101.4574,101.2174,101.282,13855.0
2022-10-10 14:10:00,109.75,109.82,109.59,109.72,10659.0,101.2912,101.3558,101.1436,101.2636,10659.0
2022-10-10 14:20:00,109.73,109.85,109.58,109.72,12796.0,101.2728,101.3835,101.1343,101.2636,12796.0
2022-10-10 14:30:00,109.72,110.13,109.7,110.13,9908.0,101.2636,101.642,101.2451,101.642,9908.0
2022-10-10 14:40:00,110.14,110.14,109.84,109.84,13555.0,101.6512,101.6512,101.3743,101.3743,13555.0
2022-10-10 14:50:00,109.84,109.91,109.72,109.8,10002.0,101.3743,101.4389,101.2636,101.3374,10002.0
2022-10-10 15:00:00,109.8,109.96,109.74,109.84,16417.0,101.3374,101.4851,101.282,101.3743,16417.0
2022-10-10 15:10:00,109.86,110.3,109.81,110.22,12799.0,101.3928,101.7989,101.3466,101.725,12799.0
2022-10-10 15:20:00,110.26,110.26,109.92,109.94,27129.0,101.7619,101.7619,101.4481,101.4666,27129.0
2022-10-10 15:30:00,109.96,110.13,109.94,110.04,28125.0,101.4851,101.642,101.4666,101.5589,28125.0
2022-10-10 15:40:00,110.03,110.14,109.8,110.09,21938.0,101.5497,101.6512,101.3374,101.605,21938.0
2022-10-10 15:50:00,110.1,110.19,109.81,109.88,198574.0,101.6143,101.6973,101.3466,101.4112,198574.0
2022-10-11 09:30:00,109.77,110.29,109.48,109.84,30526.0,101.3097,101.7896,101.0421,101.3743,30526.0
2022-10-11 09:40:00,109.81,110.01,109.46,109.62,17218.0,101.3466,101.5312,101.0236,101.1713,17218.0
2022-10-11 09:50:00,109.57,109.57,109.21,109.25,15391.0,101.1251,101.1251,100.7929,100.8298,15391.0
2022-10-11 10:00:00,109.25,109.25,108.9,109.16,21904.0,100.8298,100.8298,100.5068,100.7467,21904.0
2022-10-11 10:10:00,109.13,109.4,109.03,109.13,8968.0,100.719,100.9682,100.6267,100.719,8968.0
2022-10-11 10:20:00,109.14,109.16,108.91,108.95,24920.0,100.7283,100.7467,100.516,100.5529,24920.0
2022-10-11 10:30:00,108.98,109.11,108.76,108.96,19201.0,100.5806,100.7006,100.3775,100.5621,19201.0
2022-10-11 10:40:00,108.97,109.23,108.97,109.11,10363.0,100.5714,100.8113,100.5714,100.7006,10363.0
2022-10-11 10:50:00,109.15,109.38,108.79,108.84,12364.0,100.7375,100.9498,100.4052,100.4514,12364.0
2022-10-11 11:00:00,108.82,109.1,108.6,108.61,13211.0,100.4329,100.6913,100.2299,100.2391,13211.0
2022-10-11 11:10:00,108.64,108.76,108.46,108.6,9080.0,100.2668,100.3775,100.1007,100.2299,9080.0
2022-10-11 11:20:00,108.62,108.69,108.29,108.41,17310.0,100.2483,100.3129,99.9438,100.0545,17310.0
2022-10-11 11:30:00,108.43,108.71,108.36,108.43,40289.0,100.073,100.3314,100.0084,100.073,40289.0
2022-10-11 11:40:00,108.49,109.01,108.37,108.92,22729.0,100.1284,100.6083,100.0176,100.5252,22729.0
2022-10-11 11:50:00,108.93,108.99,108.78,108.91,6811.0,100.5344,100.5898,100.396,100.516,6811.0
2022-10-11 12:00:00,108.89,108.9,108.75,108.81,32041.0,100.4975,100.5068,100.3683,100.4237,32041.0
2022-10-11 12:10:00,108.83,109.1,108.83,109.1,8870.0,100.4422,100.6913,100.4422,100.6913,8870.0
2022-10-11 12:20:00,109.12,109.26,108.98,108.98,15403.0,100.7098,100.839,100.5806,100.5806,15403.0
2022-10-11 12:30:00,108.98,109.04,108.81,108.97,14799.0,100.5806,100.636,100.4237,100.5714,14799.0
2022-10-11 12:40:00,108.96,109.05,108.91,109.05,18460.0,100.5621,100.6452,100.516,100.6452,18460.0
2022-10-11 12:50:00,109.04,109.04,108.86,108.9,9840.0,100.636,100.636,100.4698,100.5068,9840.0
2022-10-11 13:00:00,108.9,109.02,108.79,108.9,25190.0,100.5068,100.6175,100.4052,100.5068,25190.0
2022-10-11 13:10:00,108.89,108.98,108.65,108.78,26284.0,100.4975,100.5806,100.276,100.396,26284.0
2022-10-11 13:20:00,108.76,108.88,108.52,108.62,107146.0,100.3775,100.4883,100.156,100.2483,107146.0
2022-10-11 13:30:00,108.58,108.76,108.5,108.76,22446.0,100.2114,100.3775,100.1376,100.3775,22446.0
2022-10-11 13:40:00,108.7,108.79,108.63,108.63,12739.0,100.3222,100.4052,100.2576,100.2576,12739.0
2022-10-11 13:50:00,108.63,108.82,108.62,108.81,9936.0,100.2576,100.4329,100.2483,100.4237,9936.0
2022-10-11 14:00:00,108.8,108.87,108.59,108.65,25847.0,100.4145,100.4791,100.2206,100.276,25847.0
2022-10-11 14:10:00,108.67,108.67,108.48,108.53,13544.0,100.2945,100.2945,100.1191,100.1653,13544.0
2022-10-11 14:20:00,108.54,108.84,108.53,108.84,14985.0,100.1745,100.4514,100.1653,100.4514,14985.0
2022-10-11 14:30:00,108.85,109.21,108.84,109.18,20158.0,100.4606,100.7929,100.4514,100.7652,20158.0
2022-10-11 14:40:00,109.16,109.26,108.31,108.34,17007.0,100.7467,100.839,99.9622,99.9899,17007.0
2022-10-11 14:50:00,108.4,108.43,107.79,107.83,14983.0,100.0453,100.073,99.4823,99.5192,14983.0
2022-10-11 15:00:00,107.8,107.9,107.59,107.68,17783.0,99.4915,99.5838,99.2977,99.3808,17783.0
2022-10-11 15:10:00,107.68,107.87,107.49,107.78,20943.0,99.3808,99.5561,99.2054,99.4731,20943.0
2022-10-11 15:20:00,107.76,108.1,107.73,107.96,23701.0,99.4546,99.7684,99.4269,99.6392,23701.0
2022-10-11 15:30:00,107.95,108.36,107.87,108.29,29181.0,99.63,100.0084,99.5561,99.9438,29181.0
2022-10-11 15:40:00,108.23,108.42,108.01,108.38,32592.0,99.8884,100.0638,99.6854,100.0268,32592.0
2022-10-11 15:50:00,108.34,108.53,108.06,108.3,110895.0,99.9899,100.1653,99.7315,99.953,110895.0
2022-10-12 09:30:00,108.54,108.73,107.81,108.16,22097.0,100.1745,100.3499,99.5008,99.8238,22097.0
2022-10-12 09:40:00,108.12,108.54,108.01,108.14,11080.0,99.7869,100.1745,99.6854,99.8053,11080.0
2022-10-12 09:50:00,108.15,108.44,107.96,108.39,15427.0,99.8146,100.0822,99.6392,100.0361,15427.0
2022-10-12 10:00:00,108.29,108.39,108.17,108.37,13569.0,99.9438,100.0361,99.833,100.0176,13569.0
2022-10-12 10:10:00,108.39,108.53,108.22,108.35,8080.0,100.0361,100.1653,99.8792,99.9991,8080.0
2022-10-12 10:20:00,108.24,108.7,108.0,108.61,9732.0,99.8976,100.3222,99.6761,100.2391,9732.0
2022-10-12 10:30:00,108.6,108.87,108.48,108.48,13800.0,100.2299,100.4791,100.1191,100.1191,13800.0
2022-10-12 10:40:00,108.45,108.61,108.34,108.56,6818.0,100.0914,100.2391,99.9899,100.193,6818.0
2022-10-12 10:50:00,108.6,108.66,108.43,108.43,19879.0,100.2299,100.2853,100.073,100.073,19879.0
2022-10-12 11:00:00,108.45,108.78,108.44,108.78,8282.0,100.0914,100.396,100.0822,100.396,8282.0
2022-10-12 11:10:00,108.69,108.8,108.63,108.7,14029.0,100.3129,100.4145,100.2576,100.3222,14029.0
2022-10-12 11:20:00,108.65,108.76,108.56,108.65,9683.0,100.276,100.3775,100.193,100.276,9683.0
2022-10-12 11:30:00,108.67,108.8,108.5,108.58,28045.0,100.2945,100.4145,100.1376,100.2114,28045.0
2022-10-12 11:40:00,108.54,108.81,108.45,108.79,7749.0,100.1745,100.4237,100.0914,100.4052,7749.0
2022-10-12 11:50:00,108.73,109.03,108.73,108.92,8258.0,100.3499,100.6267,100.3499,100.5252,8258.0
2022-10-12 12:00:00,108.91,109.01,108.74,108.81,10868.0,100.516,100.6083,100.3591,100.4237,10868.0
2022-10-12 12:10:00,108.78,108.86,108.67,108.86,3149.0,100.396,100.4698,100.2945,100.4698,3149.0
2022-10-12 12:20:00,108.82,108.84,108.67,108.7,8855.0,100.4329,100.4514,100.2945,100.3222,8855.0
2022-10-12 12:30:00,108.73,108.76,108.56,108.58,7815.0,100.3499,100.3775,100.193,100.2114,7815.0
2022-10-12 12:40:00,108.59,108.8,108.54,108.78,6213.0,100.2206,100.4145,100.1745,100.396,6213.0
2022-10-12 12:50:00,108.8,108.86,108.74,108.79,8570.0,100.4145,100.4698,100.3591,100.4052,8570.0
2022-10-12 13:00:00,108.79,108.81,108.66,108.81,5229.0,100.4052,100.4237,100.2853,100.4237,5229.0
2022-10-12 13:10:00,108.78,108.83,108.62,108.65,6896.0,100.396,100.4422,100.2483,100.276,6896.0
2022-10-12 13:20:00,108.56,108.66,108.36,108.5,21567.0,100.193,100.2853,100.0084,100.1376,21567.0
2022-10-12 13:30:00,108.52,108.52,108.15,108.26,20119.0,100.156,100.156,99.8146,99.9161,20119.0
2022-10-12 13:40:00,108.22,108.29,108.13,108.27,10190.0,99.8792,99.9438,99.7961,99.9253,10190.0
2022-10-12 13:50:00,108.25,108.29,108.15,108.29,9756.0,99.9069,99.9438,99.8146,99.9438,9756.0
2022-10-12 14:00:00,108.33,108.47,108.11,108.43,9458.0,99.9807,100.1099,99.7776,100.073,9458.0
2022-10-12 14:10:00,108.29,108.6,108.24,108.46,20847.0,99.9438,100.2299,99.8976,100.1007,20847.0
2022-10-12 14:20:00,108.42,108.56,108.32,108.49,13451.0,100.0638,100.193,99.9715,100.1284,13451.0
2022-10-12 14:30:00,108.52,108.59,108.36,108.5,12428.0,100.156,100.2206,100.0084,100.1376,12428.0
2022-10-12 14:40:00,108.47,108.49,108.15,108.2,9849.0,100.1099,100.1284,99.8146,99.8607,9849.0
2022-10-12 14:50:00,108.16,108.18,108.0,108.02,11826.0,99.8238,99.8422,99.6761,99.6946,11826.0
2022-10-12 15:00:00,108.02,108.14,107.95,108.03,11131.0,99.6946,99.8053,99.63,99.7038,11131.0
2022-10-12 15:10:00,108.06,108.21,107.96,108.19,16156.0,99.7315,99.8699,99.6392,99.8515,16156.0
2022-10-12 15:20:00,108.21,108.24,108.08,108.09,26068.0,99.8699,99.8976,99.75,99.7592,26068.0
2022-10-12 15:30:00,108.1,108.3,108.09,108.17,36960.0,99.7684,99.953,99.7592,99.833,36960.0
2022-10-12 15:40:00,108.21,108.35,108.2,108.25,29989.0,99.8699,99.9991,99.8607,99.9069,29989.0
2022-10-12 15:50:00,108.18,108.25,107.95,108.0,187139.0,99.8422,99.9069,99.63,99.6761,187139.0
2022-10-13 09:30:00,105.79,106.48,105.66,106.44,33276.0,97.6365,98.2733,97.5165,98.2364,33276.0
2022-10-13 09:40:00,106.42,106.61,106.12,106.59,19484.0,98.2179,98.3933,97.941,98.3748,19484.0
2022-10-13 09:50:00,106.57,106.64,106.1,106.54,16622.0,98.3563,98.4209,97.9226,98.3286,16622.0
2022-10-13 10:00:00,106.53,106.89,106.39,106.54,15653.0,98.3194,98.6517,98.1902,98.3286,15653.0
2022-10-13 10:10:00,106.52,106.66,106.25,106.29,21351.0,98.3102,98.4394,98.061,98.0979,21351.0
2022-10-13 10:20:00,106.34,106.34,105.98,106.09,14466.0,98.1441,98.1441,97.8118,97.9133,14466.0
2022-10-13 10:30:00,106.13,106.65,106.09,106.55,17190.0,97.9502,98.4302,97.9133,98.3379,17190.0
2022-10-13 10:40:00,106.46,106.81,106.43,106.69,11888.0,98.2548,98.5778,98.2271,98.4671,11888.0
2022-10-13 10:50:00,106.69,106.8,106.36,106.52,13528.0,98.4671,98.5686,98.1625,98.3102,13528.0
2022-10-13 11:00:00,106.51,107.29,106.37,107.23,11690.0,98.301,99.0208,98.1718,98.9655,11690.0
2022-10-13 11:10:00,107.27,108.34,107.16,108.34,23169.0,99.0024,99.9899,98.9009,99.9899,23169.0
2022-10-13 11:20:00,108.43,109.45,108.32,108.97,39795.0,100.073,101.0144,99.9715,100.5714,39795.0
2022-10-13 11:30:00,108.87,109.97,108.49,109.7,49865.0,100.4791,101.4943,100.1284,101.2451,49865.0
2022-10-13 11:40:00,109.73,110.38,109.02,109.1,24209.0,101.2728,101.8727,100.6175,100.6913,24209.0
2022-10-13 11:50:00,109.1,109.5,109.02,109.5,11909.0,100.6913,101.0605,100.6175,101.0605,11909.0
2022-10-13 12:00:00,109.48,109.79,109.37,109.52,9530.0,101.0421,101.3282,100.9405,101.079,9530.0
2022-10-13 12:10:00,109.51,109.51,109.07,109.09,6640.0,101.0697,101.0697,100.6637,100.6821,6640.0
2022-10-13 12:20:00,109.07,109.24,108.87,109.09,8904.0,100.6637,100.8206,100.4791,100.6821,8904.0
2022-10-13 12:30:00,109.01,109.28,109.01,109.13,10171.0,100.6083,100.8575,100.6083,100.719,10171.0
2022-10-13 12:40:00,109.12,109.55,109.11,109.55,17384.0,100.7098,101.1067,100.7006,101.1067,17384.0
2022-10-13 12:50:00,109.56,109.62,109.35,109.49,7549.0,101.1159,101.1713,100.9221,101.0513,7549.0
2022-10-13 13:00:00,109.49,109.85,109.49,109.63,11298.0,101.0513,101.3835,101.0513,101.1805,11298.0
2022-10-13 13:10:00,109.65,109.85,109.52,109.78,14017.0,101.199,101.3835,101.079,101.3189,14017.0
2022-10-13 13:20:00,109.83,110.29,109.83,110.23,16484.0,101.3651,101.7896,101.3651,101.7342,16484.0
2022-10-13 13:30:00,110.23,110.62,110.23,110.31,14722.0,101.7342,102.0942,101.7342,101.8081,14722.0
2022-10-13 13:40:00,110.39,110.39,110.09,110.3,16084.0,101.8819,101.8819,101.605,101.7989,16084.0
2022-10-13 13:50:00,110.24,110.42,110.24,110.31,12571.0,101.7435,101.9096,101.7435,101.8081,12571.0
2022-10-13 14:00:00,110.22,110.34,110.14,110.22,7653.0,101.725,101.8358,101.6512,101.725,7653.0
2022-10-13 14:10:00,110.2,110.26,110.0,110.22,9014.0,101.7066,101.7619,101.522,101.725,9014.0
2022-10-13 14:20:00,110.16,110.22,109.77,109.81,8084.0,101.6696,101.725,101.3097,101.3466,8084.0
2022-10-13 14:30:00,109.88,110.21,109.88,110.17,6697.0,101.4112,101.7158,101.4112,101.6789,6697.0
2022-10-13 14:40:00,110.18,110.44,110.12,110.35,7860.0,101.6881,101.9281,101.6327,101.845,7860.0
2022-10-13 14:50:00,110.31,110.71,110.29,110.66,18865.0,101.8081,102.1773,101.7896,102.1311,18865.0
2022-10-13 15:00:00,110.63,110.96,110.48,110.96,20142.0,102.1034,102.408,101.965,102.408,20142.0
2022-10-13 15:10:00,110.96,110.97,110.69,110.85,17827.0,102.408,102.4172,102.1588,102.3065,17827.0
2022-10-13 15:20:00,110.78,110.78,110.26,110.33,53669.0,102.2419,102.2419,101.7619,101.8265,53669.0
2022-10-13 15:30:00,110.32,110.44,110.01,110.12,21190.0,101.8173,101.9281,101.5312,101.6327,21190.0
2022-10-13 15:40:00,110.13,110.57,110.02,110.39,45890.0,101.642,102.048,101.5404,101.8819,45890.0
2022-10-13 15:50:00,110.37,110.66,110.2,110.25,130808.0,101.8635,102.1311,101.7066,101.7527,130808.0
2022-10-14 09:30:00,111.41,111.81,111.06,111.7,24021.0,102.8233,103.1925,102.5003,103.091,24021.0
2022-10-14 09:40:00,111.8,111.8,111.17,111.27,11032.0,103.1832,103.1832,102.6018,102.6941,11032.0
2022-10-14 09:50:00,111.32,111.52,110.74,111.06,6507.0,102.7402,102.9248,102.2049,102.5003,6507.0
2022-10-14 10:00:00,111.02,111.02,109.89,110.13,13396.0,102.4634,102.4634,101.4205,101.642,13396.0
2022-10-14 10:10:00,110.21,110.21,109.54,109.86,10242.0,101.7158,101.7158,101.0974,101.3928,10242.0
2022-10-14 10:20:00,109.76,110.02,109.37,109.9,10697.0,101.3005,101.5404,100.9405,101.4297,10697.0
2022-10-14 10:30:00,109.79,110.05,109.72,109.88,10665.0,101.3282,101.5681,101.2636,101.4112,10665.0
2022-10-14 10:40:00,109.94,110.01,109.4,109.5,10088.0,101.4666,101.5312,100.9682,101.0605,10088.0
2022-10-14 10:50:00,109.51,109.97,109.51,109.84,6183.0,101.0697,101.4943,101.0697,101.3743,6183.0
2022-10-14 11:00:00,109.9,110.12,109.8,109.88,10338.0,101.4297,101.6327,101.3374,101.4112,10338.0
2022-10-14 11:10:00,109.85,109.86,109.47,109.56,14117.0,101.3835,101.3928,101.0328,101.1159,14117.0
2022-10-14 11:20:00,109.59,109.91,109.55,109.84,7838.0,101.1436,101.4389,101.1067,101.3743,7838.0
2022-10-14 11:30:00,109.83,109.83,109.48,109.63,7434.0,101.3651,101.3651,101.0421,101.1805,7434.0
2022-10-14 11:40:00,109.69,109.73,109.26,109.33,11772.0,101.2359,101.2728,100.839,100.9036,11772.0
2022-10-14 11:50:00,109.42,109.48,109.17,109.32,11045.0,100.9867,101.0421,100.7559,100.8944,11045.0
2022-10-14 12:00:00,109.3,109.71,109.19,109.2,12338.0,100.8759,101.2543,100.7744,100.7836,12338.0
2022-10-14 12:10:00,109.2,109.36,109.04,109.36,10989.0,100.7836,100.9313,100.636,100.9313,10989.0
2022-10-14 12:20:00,109.32,109.56,109.21,109.53,18584.0,100.8944,101.1159,100.7929,101.0882,18584.0
2022-10-14 12:30:00,109.54,109.69,109.38,109.57,16825.0,101.0974,101.2359,100.9498,101.1251,16825.0
2022-10-14 12:40:00,109.56,109.84,109.52,109.55,10594.0,101.1159,101.3743,101.079,101.1067,10594.0
2022-10-14 12:50:00,109.52,109.55,109.4,109.48,10752.0,101.079,101.1067,100.9682,101.0421,10752.0
2022-10-14 13:00:00,109.47,109.75,109.36,109.5,17196.0,101.0328,101.2912,100.9313,101.0605,17196.0
2022-10-14 13:10:00,109.52,109.54,109.28,109.35,12195.0,101.079,101.0974,100.8575,100.9221,12195.0
2022-10-14 13:20:00,109.31,109.49,109.12,109.49,14113.0,100.8852,101.0513,100.7098,101.0513,14113.0
2022-10-14 13:30:00,109.47,109.69,109.45,109.59,9447.0,101.0328,101.2359,101.0144,101.1436,9447.0
2022-10-14 13:40:00,109.6,109.8,109.52,109.68,8255.0,101.1528,101.3374,101.079,101.2266,8255.0
2022-10-14 13:50:00,109.67,109.97,109.61,109.95,10515.0,101.2174,101.4943,101.162,101.4758,10515.0
2022-10-14 14:00:00,109.93,109.95,109.61,109.63,71136.0,101.4574,101.4758,101.162,101.1805,71136.0
2022-10-14 14:10:00,109.59,109.66,109.24,109.24,10073.0,101.1436,101.2082,100.8206,100.8206,10073.0
2022-10-14 14:20:00,109.27,109.39,109.16,109.27,43121.0,100.8482,100.959,100.7467,100.8482,43121.0
2022-10-14 14:30:00,109.24,109.29,109.15,109.16,17746.0,100.8206,100.8667,100.7375,100.7467,17746.0
2022-10-14 14:40:00,109.2,109.26,109.03,109.09,18064.0,100.7836,100.839,100.6267,100.6821,18064.0
2022-10-14 14:50:00,109.08,109.19,109.05,109.18,15280.0,100.6729,100.7744,100.6452,100.7652,15280.0
2022-10-14 15:00:00,109.17,109.46,109.07,109.09,9282.0,100.7559,101.0236,100.6637,100.6821,9282.0
2022-10-14 15:10:00,109.08,109.13,108.8,108.94,17983.0,100.6729,100.719,100.4145,100.5437,17983.0
2022-10-14 15:20:00,108.92,109.26,108.9,109.25,14046.0,100.5252,100.839,100.5068,100.8298,14046.0
2022-10-14 15:30:00,109.21,109.48,109.12,109.25,22537.0,100.7929,101.0421,100.7098,100.8298,22537.0
2022-10-14 15:40:00,109.2,109.24,109.05,109.24,28615.0,100.7836,100.8206,100.6452,100.8206,28615.0
2022-10-14 15:50:00,109.31,109.4,109.09,109.2,179293.0,100.8852,100.9682,100.6821,100.7836,179293.0
2022-10-17 09:30:00,111.41,112.62,111.41,112.45,32307.0,102.8233,103.94,102.8233,103.7831,32307.0
2022-10-17 09:40:00,112.58,112.74,112.35,112.56,18656.0,103.9031,104.0508,103.6909,103.8847,18656.0
2022-10-17 09:50:00,112.5,112.65,111.9,111.92,15094.0,103.8293,103.9677,103.2755,103.294,15094.0
2022-10-17 10:00:00,112.02,112.02,111.61,111.69,26682.0,103.3863,103.3863,103.0079,103.0817,26682.0
2022-10-17 10:10:00,111.73,112.26,111.73,112.15,21276.0,103.1186,103.6078,103.1186,103.5063,21276.0
2022-10-17 10:20:00,112.17,112.27,111.79,111.88,8822.0,103.5247,103.617,103.174,103.2571,8822.0
2022-10-17 10:30:00,111.9,111.91,111.52,111.79,12894.0,103.2755,103.2848,102.9248,103.174,12894.0
2022-10-17 10:40:00,111.81,112.01,111.8,111.97,7606.0,103.1925,103.3771,103.1832,103.3401,7606.0
2022-10-17 10:50:00,111.93,111.93,111.36,111.52,15535.0,103.3032,103.3032,102.7772,102.9248,15535.0
2022-10-17 11:00:00,111.6,111.72,111.46,111.53,32692.0,102.9987,103.1094,102.8694,102.9341,32692.0
2022-10-17 11:10:00,111.52,111.68,111.37,111.39,9870.0,102.9248,103.0725,102.7864,102.8048,9870.0
2022-10-17 11:20:00,111.36,111.76,111.34,111.71,16087.0,102.7772,103.1463,102.7587,103.1002,16087.0
2022-10-17 11:30:00,111.72,111.79,111.61,111.65,20648.0,103.1094,103.174,103.0079,103.0448,20648.0
2022-10-17 11:40:00,111.63,111.77,111.54,111.57,11028.0,103.0263,103.1556,102.9433,102.971,11028.0
2022-10-17 11:50:00,111.55,111.78,111.55,111.61,8203.0,102.9525,103.1648,102.9525,103.0079,8203.0
2022-10-17 12:00:00,111.6,111.96,111.58,111.93,9561.0,102.9987,103.3309,102.9802,103.3032,9561.0
2022-10-17 12:10:00,111.86,111.91,111.65,111.69,5698.0,103.2386,103.2848,103.0448,103.0817,5698.0
2022-10-17 12:20:00,111.67,111.68,111.53,111.54,7529.0,103.0633,103.0725,102.9341,102.9433,7529.0
2022-10-17 12:30:00,111.53,111.58,111.39,111.46,5209.0,102.9341,102.9802,102.8048,102.8694,5209.0
2022-10-17 12:40:00,111.41,111.41,111.02,111.12,4867.0,102.8233,102.8233,102.4634,102.5557,4867.0
2022-10-17 12:50:00,111.13,111.24,111.07,111.17,5312.0,102.5649,102.6664,102.5095,102.6018,5312.0
2022-10-17 13:00:00,111.09,111.24,111.0,111.23,6213.0,102.528,102.6664,102.4449,102.6572,6213.0
2022-10-17 13:10:00,111.22,111.34,111.19,111.27,7114.0,102.6479,102.7587,102.6203,102.6941,7114.0
2022-10-17 13:20:00,111.25,111.6,111.24,111.54,8186.0,102.6756,102.9987,102.6664,102.9433,8186.0
2022-10-17 13:30:00,111.56,111.74,111.53,111.73,10478.0,102.9617,103.1279,102.9341,103.1186,10478.0
2022-10-17 13:40:00,111.74,111.81,111.54,111.67,9001.0,103.1279,103.1925,102.9433,103.0633,9001.0
2022-10-17 13:50:00,111.62,111.63,111.46,111.46,12694.0,103.0171,103.0263,102.8694,102.8694,12694.0
2022-10-17 14:00:00,111.5,111.69,111.44,111.54,9001.0,102.9064,103.0817,102.851,102.9433,9001.0
2022-10-17 14:10:00,111.52,111.55,111.27,111.32,7788.0,102.9248,102.9525,102.6941,102.7402,7788.0
2022-10-17 14:20:00,111.28,111.34,111.11,111.21,10450.0,102.7033,102.7587,102.5464,102.6387,10450.0
2022-10-17 14:30:00,111.23,111.35,111.12,111.32,9099.0,102.6572,102.7679,102.5557,102.7402,9099.0
2022-10-17 14:40:00,111.31,111.43,111.3,111.41,6355.0,102.731,102.8418,102.7218,102.8233,6355.0
2022-10-17 14:50:00,111.41,111.51,111.39,111.41,7839.0,102.8233,102.9156,102.8048,102.8233,7839.0
2022-10-17 15:00:00,111.41,111.55,111.35,111.53,16254.0,102.8233,102.9525,102.7679,102.9341,16254.0
2022-10-17 15:10:00,111.55,111.62,111.48,111.53,19997.0,102.9525,103.0171,102.8879,102.9341,19997.0
2022-10-17 15:20:00,111.52,111.71,111.46,111.69,17876.0,102.9248,103.1002,102.8694,103.0817,17876.0
2022-10-17 15:30:00,111.68,111.88,111.67,111.85,22608.0,103.0725,103.2571,103.0633,103.2294,22608.0
2022-10-17 15:40:00,111.85,112.0,111.78,111.84,34083.0,103.2294,103.3678,103.1648,103.2202,34083.0
2022-10-17 15:50:00,111.86,112.11,111.77,111.97,191964.0,103.2386,103.4694,103.1556,103.3401,191964.0
2022-10-18 09:30:00,113.67,114.97,113.67,114.58,52127.0,104.9091,106.1089,104.9091,105.749,52127.0
2022-10-18 09:40:00,114.49,115.19,114.3,114.8,34288.0,105.6659,106.312,105.4906,105.952,34288.0
2022-10-18 09:50:00,114.69,115.0,114.32,114.36,37106.0,105.8505,106.1366,105.509,105.5459,37106.0
2022-10-18 10:00:00,114.5,114.66,114.3,114.55,22149.0,105.6751,105.8228,105.4906,105.7213,22149.0
2022-10-18 10:10:00,114.6,114.65,114.06,114.17,23389.0,105.7674,105.8136,105.2691,105.3706,23389.0
2022-10-18 10:20:00,114.04,114.22,113.88,113.88,13975.0,105.2506,105.4167,105.1029,105.1029,13975.0
2022-10-18 10:30:00,113.97,114.1,113.63,113.68,6526.0,105.186,105.306,104.8722,104.9183,6526.0
2022-10-18 10:40:00,113.72,114.13,113.64,114.03,14077.0,104.9553,105.3337,104.8814,105.2414,14077.0
2022-10-18 10:50:00,114.0,114.21,114.0,114.16,7617.0,105.2137,105.4075,105.2137,105.3614,7617.0
2022-10-18 11:00:00,114.15,114.25,113.81,113.88,15017.0,105.3521,105.4444,105.0383,105.1029,15017.0
2022-10-18 11:10:00,113.91,113.99,112.99,113.08,21535.0,105.1306,105.2045,104.2815,104.3646,21535.0
2022-10-18 11:20:00,113.04,113.27,112.88,113.08,23803.0,104.3277,104.5399,104.18,104.3646,23803.0
2022-10-18 11:30:00,113.06,113.07,112.5,112.64,5683.0,104.3461,104.3554,103.8293,103.9585,5683.0
2022-10-18 11:40:00,112.71,112.98,112.59,112.98,10329.0,104.0231,104.2723,103.9124,104.2723,10329.0
2022-10-18 11:50:00,112.96,113.06,112.92,113.05,7095.0,104.2538,104.3461,104.2169,104.3369,7095.0
2022-10-18 12:00:00,113.02,113.44,112.94,113.44,11210.0,104.3092,104.6968,104.2354,104.6968,11210.0
2022-10-18 12:10:00,113.43,113.76,113.43,113.62,15305.0,104.6876,104.9922,104.6876,104.863,15305.0
2022-10-18 12:20:00,113.61,113.61,113.45,113.58,10559.0,104.8537,104.8537,104.7061,104.8261,10559.0
2022-10-18 12:30:00,113.58,113.97,113.51,113.91,9690.0,104.8261,105.186,104.7615,105.1306,9690.0
2022-10-18 12:40:00,113.95,114.13,113.89,114.01,12987.0,105.1675,105.3337,105.1122,105.2229,12987.0
2022-10-18 12:50:00,114.0,114.19,113.97,114.0,10821.0,105.2137,105.389,105.186,105.2137,10821.0
2022-10-18 13:00:00,114.03,114.04,113.4,113.63,28694.0,105.2414,105.2506,104.6599,104.8722,28694.0
2022-10-18 13:10:00,113.61,114.06,113.6,113.95,9801.0,104.8537,105.2691,104.8445,105.1675,9801.0
2022-10-18 13:20:00,113.92,114.13,113.81,114.09,9950.0,105.1399,105.3337,105.0383,105.2967,9950.0
2022-10-18 13:30:00,114.04,114.44,114.04,114.33,8919.0,105.2506,105.6198,105.2506,105.5183,8919.0
2022-10-18 13:40:00,114.35,114.39,114.18,114.31,14384.0,105.5367,105.5736,105.3798,105.4998,14384.0
2022-10-18 13:50:00,114.31,114.37,114.14,114.24,10385.0,105.4998,105.5552,105.3429,105.4352,10385.0
2022-10-18 14:00:00,114.28,114.3,113.78,113.84,25630.0,105.4721,105.4906,105.0106,105.066,25630.0
2022-10-18 14:10:00,113.84,113.88,113.6,113.64,15290.0,105.066,105.1029,104.8445,104.8814,15290.0
2022-10-18 14:20:00,113.61,113.73,113.51,113.64,19384.0,104.8537,104.9645,104.7615,104.8814,19384.0
2022-10-18 14:30:00,113.66,113.69,113.11,113.21,23099.0,104.8999,104.9276,104.3923,104.4846,23099.0
2022-10-18 14:40:00,113.21,113.25,112.6,112.77,23249.0,104.4846,104.5215,103.9216,104.0785,23249.0
2022-10-18 14:50:00,112.76,112.96,112.65,112.92,17874.0,104.0693,104.2538,103.9677,104.2169,17874.0
2022-10-18 15:00:00,112.94,112.95,112.71,112.71,15254.0,104.2354,104.2446,104.0231,104.0231,15254.0
2022-10-18 15:10:00,112.7,112.81,112.45,112.61,27892.0,104.0139,104.1154,103.7831,103.9308,27892.0
2022-10-18 15:20:00,112.62,112.81,112.56,112.76,41689.0,103.94,104.1154,103.8847,104.0693,41689.0
2022-10-18 15:30:00,112.75,113.2,112.72,112.85,61560.0,104.06,104.4753,104.0323,104.1523,61560.0
2022-10-18 15:40:00,112.87,113.12,112.87,113.06,69803.0,104.1708,104.4015,104.1708,104.3461,69803.0
2022-10-18 15:50:00,113.04,113.45,113.04,113.39,174738.0,104.3277,104.7061,104.3277,104.6507,174738.0
2022-10-19 09:30:00,112.53,112.75,111.96,112.41,28190.0,103.857,104.06,103.3309,103.7462,28190.0
2022-10-19 09:40:00,112.44,112.44,111.99,112.02,9587.0,103.7739,103.7739,103.3586,103.3863,9587.0
2022-10-19 09:50:00,111.93,112.3,111.92,111.98,11056.0,103.3032,103.6447,103.294,103.3494,11056.0
2022-10-19 10:00:00,112.1,112.3,111.87,111.96,15376.0,103.4601,103.6447,103.2478,103.3309,15376.0
2022-10-19 10:10:00,111.96,112.4,111.76,112.35,14101.0,103.3309,103.737,103.1463,103.6909,14101.0
2022-10-19 10:20:00,112.3,112.75,112.29,112.55,4938.0,103.6447,104.06,103.6355,103.8754,4938.0
2022-10-19 10:30:00,112.54,112.54,112.34,112.41,6676.0,103.8662,103.8662,103.6816,103.7462,6676.0
2022-10-19 10:40:00,112.37,112.37,112.06,112.1,9287.0,103.7093,103.7093,103.4232,103.4601,9287.0
2022-10-19 10:50:00,112.06,112.16,111.89,111.98,5353.0,103.4232,103.5155,103.2663,103.3494,5353.0
2022-10-19 11:00:00,112.01,112.21,111.82,112.01,29839.0,103.3771,103.5616,103.2017,103.3771,29839.0
2022-10-19 11:10:00,112.07,112.15,111.89,112.01,10401.0,103.4324,103.5063,103.2663,103.3771,10401.0
2022-10-19 11:20:00,111.98,112.0,111.71,111.78,7743.0,103.3494,103.3678,103.1002,103.1648,7743.0
2022-10-19 11:30:00,111.75,111.95,111.67,111.93,5906.0,103.1371,103.3217,103.0633,103.3032,5906.0
2022-10-19 11:40:00,111.91,111.97,111.83,111.92,4390.0,103.2848,103.3401,103.2109,103.294,4390.0
2022-10-19 11:50:00,111.95,112.11,111.87,111.87,6064.0,103.3217,103.4694,103.2478,103.2478,6064.0
2022-10-19 12:00:00,111.89,111.89,111.33,111.48,22903.0,103.2663,103.2663,102.7495,102.8879,22903.0
2022-10-19 12:10:00,111.47,111.63,111.28,111.62,23005.0,102.8787,103.0263,102.7033,103.0171,23005.0
2022-10-19 12:20:00,111.59,111.66,111.46,111.52,10452.0,102.9894,103.054,102.8694,102.9248,10452.0
2022-10-19 12:30:00,111.49,111.52,111.32,111.33,15693.0,102.8971,102.9248,102.7402,102.7495,15693.0
2022-10-19 12:40:00,111.36,111.36,110.77,110.85,15488.0,102.7772,102.7772,102.2326,102.3065,15488.0
2022-10-19 12:50:00,110.86,110.88,110.68,110.78,15740.0,102.3157,102.3342,102.1496,102.2419,15740.0
2022-10-19 13:00:00,110.77,110.85,110.19,110.55,43686.0,102.2326,102.3065,101.6973,102.0296,43686.0
2022-10-19 13:10:00,110.56,110.74,110.55,110.68,8988.0,102.0388,102.2049,102.0296,102.1496,8988.0
2022-10-19 13:20:00,110.73,110.87,110.65,110.79,5896.0,102.1957,102.3249,102.1219,102.2511,5896.0
2022-10-19 13:30:00,110.78,110.85,110.68,110.7,12349.0,102.2419,102.3065,102.1496,102.168,12349.0
2022-10-19 13:40:00,110.72,110.91,110.69,110.81,8540.0,102.1865,102.3618,102.1588,102.2695,8540.0
2022-10-19 13:50:00,110.8,111.32,110.79,111.32,5720.0,102.2603,102.7402,102.2511,102.7402,5720.0
2022-10-19 14:00:00,111.31,111.65,111.19,111.54,7315.0,102.731,103.0448,102.6203,102.9433,7315.0
2022-10-19 14:10:00,111.52,111.65,111.49,111.54,11734.0,102.9248,103.0448,102.8971,102.9433,11734.0
2022-10-19 14:20:00,111.5,111.5,111.3,111.45,27092.0,102.9064,102.9064,102.7218,102.8602,27092.0
2022-10-19 14:30:00,111.46,111.6,111.38,111.42,23480.0,102.8694,102.9987,102.7956,102.8325,23480.0
2022-10-19 14:40:00,111.43,111.48,111.26,111.29,8310.0,102.8418,102.8879,102.6849,102.7126,8310.0
2022-10-19 14:50:00,111.29,111.34,111.2,111.23,9493.0,102.7126,102.7587,102.6295,102.6572,9493.0
2022-10-19 15:00:00,111.25,111.28,111.05,111.25,16060.0,102.6756,102.7033,102.491,102.6756,16060.0
2022-10-19 15:10:00,111.25,111.55,111.25,111.46,21881.0,102.6756,102.9525,102.6756,102.8694,21881.0
2022-10-19 15:20:00,111.46,111.49,111.16,111.22,17699.0,102.8694,102.8971,102.5926,102.6479,17699.0
2022-10-19 15:30:00,111.2,111.36,111.14,111.28,22226.0,102.6295,102.7772,102.5741,102.7033,22226.0
2022-10-19 15:40:00,111.28,111.42,111.19,111.37,21717.0,102.7033,102.8325,102.6203,102.7864,21717.0
2022-10-19 15:50:00,111.32,111.5,111.22,111.48,116404.0,102.7402,102.9064,102.6479,102.8879,116404.0
2022-10-20 09:30:00,111.86,112.02,110.93,111.22,23617.0,103.2386,103.3863,102.3803,102.6479,23617.0
2022-10-20 09:40:00,111.09,111.65,110.93,111.48,9095.0,102.528,103.0448,102.3803,102.8879,9095.0
2022-10-20 09:50:00,111.7,112.05,111.65,111.95,10043.0,103.091,103.414,103.0448,103.3217,10043.0
2022-10-20 10:00:00,112.12,112.72,112.02,112.72,11273.0,103.4786,104.0323,103.3863,104.0323,11273.0
2022-10-20 10:10:00,112.75,112.89,112.51,112.89,9957.0,104.06,104.1892,103.8385,104.1892,9957.0
2022-10-20 10:20:00,112.91,113.0,112.46,112.61,6406.0,104.2077,104.2908,103.7924,103.9308,6406.0
2022-10-20 10:30:00,112.64,112.72,112.34,112.48,5503.0,103.9585,104.0323,103.6816,103.8108,5503.0
2022-10-20 10:40:00,112.45,112.46,112.14,112.22,6945.0,103.7831,103.7924,103.497,103.5709,6945.0
2022-10-20 10:50:00,112.24,112.41,112.12,112.37,5413.0,103.5893,103.7462,103.4786,103.7093,5413.0
2022-10-20 11:00:00,112.38,112.47,112.14,112.18,3081.0,103.7185,103.8016,103.497,103.534,3081.0
2022-10-20 11:10:00,112.22,112.22,111.91,111.92,4994.0,103.5709,103.5709,103.2848,103.294,4994.0
2022-10-20 11:20:00,111.93,111.99,111.44,111.44,7701.0,103.3032,103.3586,102.851,102.851,7701.0
2022-10-20 11:30:00,111.39,112.03,111.37,111.98,17198.0,102.8048,103.3955,102.7864,103.3494,17198.0
2022-10-20 11:40:00,112.01,112.14,111.94,112.14,16290.0,103.3771,103.497,103.3125,103.497,16290.0
2022-10-20 11:50:00,112.14,112.14,111.85,111.85,12036.0,103.497,103.497,103.2294,103.2294,12036.0
2022-10-20 12:00:00,111.79,111.88,111.5,111.51,9929.0,103.174,103.2571,102.9064,102.9156,9929.0
2022-10-20 12:10:00,111.53,111.8,111.53,111.62,7669.0,102.9341,103.1832,102.9341,103.0171,7669.0
2022-10-20 12:20:00,111.59,111.6,111.19,111.29,10844.0,102.9894,102.9987,102.6203,102.7126,10844.0
2022-10-20 12:30:00,111.32,111.39,111.17,111.18,10375.0,102.7402,102.8048,102.6018,102.611,10375.0
2022-10-20 12:40:00,111.23,111.39,111.07,111.15,7370.0,102.6572,102.8048,102.5095,102.5833,7370.0
2022-10-20 12:50:00,111.17,111.39,111.14,111.35,8725.0,102.6018,102.8048,102.5741,102.7679,8725.0
2022-10-20 13:00:00,111.38,111.38,110.78,110.88,6984.0,102.7956,102.7956,102.2419,102.3342,6984.0
2022-10-20 13:10:00,110.82,111.05,110.77,110.88,10210.0,102.2788,102.491,102.2326,102.3342,10210.0
2022-10-20 13:20:00,110.82,111.12,110.81,110.93,15635.0,102.2788,102.5557,102.2695,102.3803,15635.0
2022-10-20 13:30:00,110.89,110.89,110.61,110.76,12649.0,102.3434,102.3434,102.085,102.2234,12649.0
2022-10-20 13:40:00,110.75,110.88,110.45,110.5,13363.0,102.2142,102.3342,101.9373,101.9834,13363.0
2022-10-20 13:50:00,110.52,110.79,110.38,110.79,7088.0,102.0019,102.2511,101.8727,102.2511,7088.0
2022-10-20 14:00:00,110.76,110.83,110.64,110.71,14877.0,102.2234,102.288,102.1126,102.1773,14877.0
2022-10-20 14:10:00,110.7,110.73,110.55,110.68,8940.0,102.168,102.1957,102.0296,102.1496,8940.0
2022-10-20 14:20:00,110.7,110.71,110.52,110.54,9483.0,102.168,102.1773,102.0019,102.0204,9483.0
2022-10-20 14:30:00,110.57,110.9,110.56,110.79,10432.0,102.048,102.3526,102.0388,102.2511,10432.0
2022-10-20 14:40:00,110.81,110.85,110.6,110.77,16196.0,102.2695,102.3065,102.0757,102.2326,16196.0
2022-10-20 14:50:00,110.75,111.25,110.74,110.98,17127.0,102.2142,102.6756,102.2049,102.4264,17127.0
2022-10-20 15:00:00,111.01,111.3,110.93,111.22,10973.0,102.4541,102.7218,102.3803,102.6479,10973.0
2022-10-20 15:10:00,111.24,111.24,111.05,111.05,14486.0,102.6664,102.6664,102.491,102.491,14486.0
2022-10-20 15:20:00,111.05,111.05,110.82,110.96,9162.0,102.491,102.491,102.2788,102.408,9162.0
2022-10-20 15:30:00,110.93,111.03,110.78,110.86,15997.0,102.3803,102.4726,102.2419,102.3157,15997.0
2022-10-20 15:40:00,110.88,111.13,110.86,111.06,23312.0,102.3342,102.5649,102.3157,102.5003,23312.0
2022-10-20 15:50:00,111.07,111.52,111.0,111.07,132447.0,102.5095,102.9248,102.4449,102.5095,132447.0
2022-10-21 09:30:00,110.88,111.11,110.18,110.32,129358.0,102.3342,102.5464,101.6881,101.8173,129358.0
2022-10-21 09:40:00,110.22,111.17,110.11,110.63,20207.0,101.725,102.6018,101.6235,102.1034,20207.0
2022-10-21 09:50:00,110.66,111.39,110.66,111.39,11627.0,102.1311,102.8048,102.1311,102.8048,11627.0
2022-10-21 10:00:00,111.39,111.77,111.28,111.52,9122.0,102.8048,103.1556,102.7033,102.9248,9122.0
2022-10-21 10:10:00,111.61,111.61,111.2,111.34,13397.0,103.0079,103.0079,102.6295,102.7587,13397.0
2022-10-21 10:20:00,111.24,111.28,110.25,110.26,12260.0,102.6664,102.7033,101.7527,101.7619,12260.0
2022-10-21 10:30:00,110.36,110.5,109.95,109.96,8529.0,101.8542,101.9834,101.4758,101.4851,8529.0
2022-10-21 10:40:00,110.13,110.5,109.94,110.49,12968.0,101.642,101.9834,101.4666,101.9742,12968.0
2022-10-21 10:50:00,110.43,110.67,109.81,110.0,5184.0,101.9188,102.1403,101.3466,101.522,5184.0
2022-10-21 11:00:00,109.93,109.97,109.69,109.91,5054.0,101.4574,101.4943,101.2359,101.4389,5054.0
2022-10-21 11:10:00,109.88,110.21,109.88,110.01,6634.0,101.4112,101.7158,101.4112,101.5312,6634.0
2022-10-21 11:20:00,109.89,110.34,109.84,110.08,14552.0,101.4205,101.8358,101.3743,101.5958,14552.0
2022-10-21 11:30:00,110.07,110.38,109.82,109.89,12515.0,101.5866,101.8727,101.3558,101.4205,12515.0
2022-10-21 11:40:00,110.05,110.63,110.05,110.59,6893.0,101.5681,102.1034,101.5681,102.0665,6893.0
2022-10-21 11:50:00,110.74,111.08,110.59,111.08,8198.0,102.2049,102.5187,102.0665,102.5187,8198.0
2022-10-21 12:00:00,111.12,111.45,111.1,111.16,7936.0,102.5557,102.8602,102.5372,102.5926,7936.0
2022-10-21 12:10:00,111.09,111.18,110.84,111.01,7239.0,102.528,102.611,102.2972,102.4541,7239.0
2022-10-21 12:20:00,110.95,111.34,110.88,110.97,8085.0,102.3988,102.7587,102.3342,102.4172,8085.0
2022-10-21 12:30:00,110.96,111.46,110.92,111.06,4724.0,102.408,102.8694,102.3711,102.5003,4724.0
2022-10-21 12:40:00,111.23,111.6,111.23,111.58,5271.0,102.6572,102.9987,102.6572,102.9802,5271.0
2022-10-21 12:50:00,111.68,111.72,111.5,111.51,2000.0,103.0725,103.1094,102.9064,102.9156,2000.0
2022-10-21 13:00:00,111.54,111.75,111.54,111.57,5947.0,102.9433,103.1371,102.9433,102.971,5947.0
2022-10-21 13:10:00,111.63,111.64,111.34,111.64,4004.0,103.0263,103.0356,102.7587,103.0356,4004.0
2022-10-21 13:20:00,111.58,111.62,111.35,111.53,4098.0,102.9802,103.0171,102.7679,102.9341,4098.0
2022-10-21 13:30:00,111.58,111.78,111.5,111.53,5056.0,102.9802,103.1648,102.9064,102.9341,5056.0
2022-10-21 13:40:00,111.55,111.66,111.47,111.64,5464.0,102.9525,103.054,102.8787,103.0356,5464.0
2022-10-21 13:50:00,111.7,111.86,111.69,111.81,7945.0,103.091,103.2386,103.0817,103.1925,7945.0
2022-10-21 14:00:00,111.8,111.95,111.79,111.95,3596.0,103.1832,103.3217,103.174,103.3217,3596.0
2022-10-21 14:10:00,111.92,111.99,111.59,111.66,8638.0,103.294,103.3586,102.9894,103.054,8638.0
2022-10-21 14:20:00,111.66,111.81,111.62,111.75,7057.0,103.054,103.1925,103.0171,103.1371,7057.0
2022-10-21 14:30:00,111.8,111.94,111.68,111.79,6552.0,103.1832,103.3125,103.0725,103.174,6552.0
2022-10-21 14:40:00,111.74,111.87,111.63,111.74,19733.0,103.1279,103.2478,103.0263,103.1279,19733.0
2022-10-21 14:50:00,111.73,111.77,111.6,111.71,5060.0,103.1186,103.1556,102.9987,103.1002,5060.0
2022-10-21 15:00:00,111.83,112.1,111.76,112.08,11174.0,103.2109,103.4601,103.1463,103.4417,11174.0
2022-10-21 15:10:00,112.08,112.3,112.03,112.27,10267.0,103.4417,103.6447,103.3955,103.617,10267.0
2022-10-21 15:20:00,112.26,112.48,112.25,112.39,9430.0,103.6078,103.8108,103.5986,103.7278,9430.0
2022-10-21 15:30:00,112.38,112.45,112.27,112.42,15918.0,103.7185,103.7831,103.617,103.7555,15918.0
2022-10-21 15:40:00,112.41,112.54,112.36,112.42,30289.0,103.7462,103.8662,103.7001,103.7555,30289.0
2022-10-21 15:50:00,112.43,112.51,112.07,112.11,139530.0,103.7647,103.8385,103.4324,103.4694,139530.0
2022-10-24 09:30:00,113.64,114.0,113.12,113.35,26807.0,104.8814,105.2137,104.4015,104.6138,26807.0
2022-10-24 09:40:00,113.52,114.3,113.04,113.68,16889.0,104.7707,105.4906,104.3277,104.9183,16889.0
2022-10-24 09:50:00,113.66,113.85,113.19,113.51,18667.0,104.8999,105.0752,104.4661,104.7615,18667.0
2022-10-24 10:00:00,113.18,113.18,112.33,112.33,10005.0,104.4569,104.4569,103.6724,103.6724,10005.0
2022-10-24 10:10:00,112.34,112.76,112.33,112.61,6598.0,103.6816,104.0693,103.6724,103.9308,6598.0
2022-10-24 10:20:00,112.51,112.67,112.11,112.67,10380.0,103.8385,103.9862,103.4694,103.9862,10380.0
2022-10-24 10:30:00,112.58,113.43,112.57,113.2,15326.0,103.9031,104.6876,103.8939,104.4753,15326.0
2022-10-24 10:40:00,113.26,113.36,112.94,113.07,10768.0,104.5307,104.623,104.2354,104.3554,10768.0
2022-10-24 10:50:00,113.2,113.7,113.2,113.65,18751.0,104.4753,104.9368,104.4753,104.8907,18751.0
2022-10-24 11:00:00,113.68,113.73,113.37,113.42,16806.0,104.9183,104.9645,104.6322,104.6784,16806.0
2022-10-24 11:10:00,113.48,113.63,113.08,113.18,12123.0,104.7338,104.8722,104.3646,104.4569,12123.0
2022-10-24 11:20:00,113.34,113.5,113.16,113.48,10724.0,104.6046,104.7522,104.4384,104.7338,10724.0
2022-10-24 11:30:00,113.36,113.56,113.29,113.41,15678.0,104.623,104.8076,104.5584,104.6692,15678.0
2022-10-24 11:40:00,113.37,113.46,113.18,113.39,12776.0,104.6322,104.7153,104.4569,104.6507,12776.0
2022-10-24 11:50:00,113.43,113.94,113.41,113.87,69967.0,104.6876,105.1583,104.6692,105.0937,69967.0
2022-10-24 12:00:00,113.86,113.92,113.37,113.37,8295.0,105.0845,105.1399,104.6322,104.6322,8295.0
2022-10-24 12:10:00,113.39,113.65,113.38,113.62,8742.0,104.6507,104.8907,104.6415,104.863,8742.0
2022-10-24 12:20:00,113.68,113.84,113.57,113.67,5265.0,104.9183,105.066,104.8168,104.9091,5265.0
2022-10-24 12:30:00,113.66,113.7,113.52,113.62,8325.0,104.8999,104.9368,104.7707,104.863,8325.0
2022-10-24 12:40:00,113.52,113.68,113.48,113.65,2831.0,104.7707,104.9183,104.7338,104.8907,2831.0
2022-10-24 12:50:00,113.63,113.73,113.55,113.56,7560.0,104.8722,104.9645,104.7984,104.8076,7560.0
2022-10-24 13:00:00,113.53,113.7,113.48,113.67,5510.0,104.7799,104.9368,104.7338,104.9091,5510.0
2022-10-24 13:10:00,113.63,113.67,113.48,113.53,7320.0,104.8722,104.9091,104.7338,104.7799,7320.0
2022-10-24 13:20:00,113.48,113.56,113.32,113.38,9437.0,104.7338,104.8076,104.5861,104.6415,9437.0
2022-10-24 13:30:00,113.37,113.38,113.24,113.31,11064.0,104.6322,104.6415,104.5123,104.5769,11064.0
2022-10-24 13:40:00,113.31,113.39,113.26,113.3,7191.0,104.5769,104.6507,104.5307,104.5676,7191.0
2022-10-24 13:50:00,113.29,113.34,113.2,113.22,5863.0,104.5584,104.6046,104.4753,104.4938,5863.0
2022-10-24 14:00:00,113.2,113.36,113.18,113.3,7856.0,104.4753,104.623,104.4569,104.5676,7856.0
2022-10-24 14:10:00,113.27,113.28,113.16,113.17,11547.0,104.5399,104.5492,104.4384,104.4477,11547.0
2022-10-24 14:20:00,113.17,113.32,113.08,113.29,9259.0,104.4477,104.5861,104.3646,104.5584,9259.0
2022-10-24 14:30:00,113.29,113.52,113.24,113.49,6863.0,104.5584,104.7707,104.5123,104.743,6863.0
2022-10-24 14:40:00,113.49,113.81,113.47,113.79,7461.0,104.743,105.0383,104.7245,105.0199,7461.0
2022-10-24 14:50:00,113.79,114.0,113.73,114.0,9488.0,105.0199,105.2137,104.9645,105.2137,9488.0
2022-10-24 15:00:00,114.01,114.26,113.98,114.07,14404.0,105.2229,105.4536,105.1952,105.2783,14404.0
2022-10-24 15:10:00,114.08,114.12,114.0,114.1,17926.0,105.2875,105.3244,105.2137,105.306,17926.0
2022-10-24 15:20:00,114.1,114.12,114.04,114.06,9343.0,105.306,105.3244,105.2506,105.2691,9343.0
2022-10-24 15:30:00,114.06,114.13,113.95,114.12,18951.0,105.2691,105.3337,105.1675,105.3244,18951.0
2022-10-24 15:40:00,114.1,114.2,113.85,113.86,32314.0,105.306,105.3983,105.0752,105.0845,32314.0
2022-10-24 15:50:00,113.81,114.19,113.73,114.16,150135.0,105.0383,105.389,104.9645,105.3614,150135.0
2022-10-25 09:30:00,114.3,114.96,114.3,114.84,25549.0,105.4906,106.0997,105.4906,105.9889,25549.0
2022-10-25 09:40:00,114.79,115.14,114.67,114.98,42834.0,105.9428,106.2658,105.832,106.1182,42834.0
2022-10-25 09:50:00,114.88,115.18,114.76,114.8,24571.0,106.0259,106.3027,105.9151,105.952,24571.0
2022-10-25 10:00:00,114.84,115.04,114.51,115.04,23939.0,105.9889,106.1735,105.6844,106.1735,23939.0
2022-10-25 10:10:00,115.08,115.17,114.8,114.9,16312.0,106.2104,106.2935,105.952,106.0443,16312.0
2022-10-25 10:20:00,114.9,115.1,114.76,114.98,14113.0,106.0443,106.2289,105.9151,106.1182,14113.0
2022-10-25 10:30:00,114.97,114.98,114.83,114.94,16619.0,106.1089,106.1182,105.9797,106.0812,16619.0
2022-10-25 10:40:00,114.99,115.16,114.96,115.04,22310.0,106.1274,106.2843,106.0997,106.1735,22310.0
2022-10-25 10:50:00,115.04,115.18,114.9,114.9,7261.0,106.1735,106.3027,106.0443,106.0443,7261.0
2022-10-25 11:00:00,114.91,114.98,114.69,114.95,11392.0,106.0535,106.1182,105.8505,106.0905,11392.0
2022-10-25 11:10:00,114.93,114.93,114.71,114.84,11960.0,106.072,106.072,105.869,105.9889,11960.0
2022-10-25 11:20:00,114.83,114.9,114.65,114.65,21499.0,105.9797,106.0443,105.8136,105.8136,21499.0
2022-10-25 11:30:00,114.68,115.06,114.58,114.97,49611.0,105.8413,106.192,105.749,106.1089,49611.0
2022-10-25 11:40:00,115.04,115.38,114.96,115.3,15566.0,106.1735,106.4873,106.0997,106.4135,15566.0
2022-10-25 11:50:00,115.34,115.56,115.3,115.33,29316.0,106.4504,106.6535,106.4135,106.4412,29316.0
2022-10-25 12:00:00,115.33,115.45,114.98,115.18,36079.0,106.4412,106.5519,106.1182,106.3027,36079.0
2022-10-25 12:10:00,115.19,115.4,115.17,115.4,10719.0,106.312,106.5058,106.2935,106.5058,10719.0
2022-10-25 12:20:00,115.43,115.44,115.28,115.35,8348.0,106.5335,106.5427,106.395,106.4596,8348.0
2022-10-25 12:30:00,115.36,115.43,115.33,115.41,9331.0,106.4689,106.5335,106.4412,106.515,9331.0
2022-10-25 12:40:00,115.41,115.45,115.28,115.35,11554.0,106.515,106.5519,106.395,106.4596,11554.0
2022-10-25 12:50:00,115.34,115.35,115.21,115.29,11142.0,106.4504,106.4596,106.3304,106.4043,11142.0
2022-10-25 13:00:00,115.37,115.63,115.24,115.63,16640.0,106.4781,106.7181,106.3581,106.7181,16640.0
2022-10-25 13:10:00,115.61,115.71,115.48,115.55,12779.0,106.6996,106.7919,106.5796,106.6442,12779.0
2022-10-25 13:20:00,115.54,115.77,115.53,115.74,14136.0,106.635,106.8473,106.6258,106.8196,14136.0
2022-10-25 13:30:00,115.79,115.97,115.75,115.9,11072.0,106.8657,107.0319,106.8288,106.9672,11072.0
2022-10-25 13:40:00,115.9,115.95,115.72,115.79,13738.0,106.9672,107.0134,106.8011,106.8657,13738.0
2022-10-25 13:50:00,115.8,115.86,115.72,115.83,9772.0,106.875,106.9303,106.8011,106.9026,9772.0
2022-10-25 14:00:00,115.85,115.93,115.83,115.9,11370.0,106.9211,106.9949,106.9026,106.9672,11370.0
2022-10-25 14:10:00,115.91,116.05,115.87,115.89,40096.0,106.9765,107.1057,106.9396,106.958,40096.0
2022-10-25 14:20:00,115.89,115.89,115.74,115.79,12520.0,106.958,106.958,106.8196,106.8657,12520.0
2022-10-25 14:30:00,115.79,115.93,115.78,115.9,14247.0,106.8657,106.9949,106.8565,106.9672,14247.0
2022-10-25 14:40:00,115.89,115.94,115.75,115.89,13835.0,106.958,107.0042,106.8288,106.958,13835.0
2022-10-25 14:50:00,115.87,116.05,115.85,115.88,22143.0,106.9396,107.1057,106.9211,106.9488,22143.0
2022-10-25 15:00:00,115.9,116.1,115.9,116.09,21414.0,106.9672,107.1518,106.9672,107.1426,21414.0
2022-10-25 15:10:00,116.08,116.24,116.05,116.23,23684.0,107.1334,107.281,107.1057,107.2718,23684.0
2022-10-25 15:20:00,116.22,116.42,116.02,116.33,38894.0,107.2626,107.4472,107.078,107.3641,38894.0
2022-10-25 15:30:00,116.35,116.43,116.23,116.3,61333.0,107.3826,107.4564,107.2718,107.3364,61333.0
2022-10-25 15:40:00,116.29,116.37,116.22,116.36,38692.0,107.3272,107.401,107.2626,107.3918,38692.0
2022-10-25 15:50:00,116.35,116.64,116.3,116.57,238472.0,107.3826,107.6502,107.3364,107.5856,238472.0
2022-10-26 09:30:00,116.76,118.09,116.28,116.44,65847.0,107.761,108.9885,107.318,107.4656,65847.0
2022-10-26 09:40:00,116.55,116.55,115.43,115.44,23225.0,107.5671,107.5671,106.5335,106.5427,23225.0
2022-10-26 09:50:00,115.4,115.54,114.79,115.14,19816.0,106.5058,106.635,105.9428,106.2658,19816.0
2022-10-26 10:00:00,115.25,116.32,115.25,115.89,21216.0,106.3673,107.3549,106.3673,106.958,21216.0
2022-10-26 10:10:00,115.83,116.4,115.73,116.4,14610.0,106.9026,107.4287,106.8103,107.4287,14610.0
2022-10-26 10:20:00,116.36,116.63,116.1,116.27,13240.0,107.3918,107.641,107.1518,107.3087,13240.0
2022-10-26 10:30:00,116.35,116.38,115.85,116.15,9753.0,107.3826,107.4103,106.9211,107.198,9753.0
2022-10-26 10:40:00,116.27,116.6,116.25,116.45,9108.0,107.3087,107.6133,107.2903,107.4749,9108.0
2022-10-26 10:50:00,116.43,116.57,116.17,116.27,16317.0,107.4564,107.5856,107.2164,107.3087,16317.0
2022-10-26 11:00:00,116.3,116.87,116.3,116.76,12187.0,107.3364,107.8625,107.3364,107.761,12187.0
2022-10-26 11:10:00,116.76,116.9,116.71,116.81,9348.0,107.761,107.8902,107.7148,107.8071,9348.0
2022-10-26 11:20:00,116.75,117.01,116.55,117.01,14840.0,107.7517,107.9917,107.5671,107.9917,14840.0
2022-10-26 11:30:00,116.92,117.14,116.87,116.91,7671.0,107.9086,108.1117,107.8625,107.8994,7671.0
2022-10-26 11:40:00,116.92,117.1,116.82,116.94,12101.0,107.9086,108.0748,107.8163,107.9271,12101.0
2022-10-26 11:50:00,116.96,116.99,116.8,116.97,7468.0,107.9455,107.9732,107.7979,107.9548,7468.0
2022-10-26 12:00:00,116.98,117.15,116.66,116.69,7906.0,107.964,108.1209,107.6687,107.6964,7906.0
2022-10-26 12:10:00,116.68,116.78,116.42,116.53,7780.0,107.6871,107.7794,107.4472,107.5487,7780.0
2022-10-26 12:20:00,116.41,116.48,116.18,116.28,4993.0,107.4379,107.5025,107.2257,107.318,4993.0
2022-10-26 12:30:00,116.29,116.37,116.11,116.11,6879.0,107.3272,107.401,107.1611,107.1611,6879.0
2022-10-26 12:40:00,116.16,116.19,115.99,116.01,5462.0,107.2072,107.2349,107.0503,107.0688,5462.0
2022-10-26 12:50:00,115.97,116.14,115.92,116.07,9703.0,107.0319,107.1887,106.9857,107.1241,9703.0
2022-10-26 13:00:00,115.98,116.05,115.74,115.76,13038.0,107.0411,107.1057,106.8196,106.838,13038.0
2022-10-26 13:10:00,115.77,115.93,115.62,115.76,24836.0,106.8473,106.9949,106.7088,106.838,24836.0
2022-10-26 13:20:00,115.73,115.73,115.41,115.49,14648.0,106.8103,106.8103,106.515,106.5888,14648.0
2022-10-26 13:30:00,115.43,115.51,115.35,115.39,18229.0,106.5335,106.6073,106.4596,106.4966,18229.0
2022-10-26 13:40:00,115.35,115.56,115.35,115.55,10956.0,106.4596,106.6535,106.4596,106.6442,10956.0
2022-10-26 13:50:00,115.55,115.68,115.52,115.61,12042.0,106.6442,106.7642,106.6165,106.6996,12042.0
2022-10-26 14:00:00,115.6,115.88,115.6,115.84,10523.0,106.6904,106.9488,106.6904,106.9119,10523.0
2022-10-26 14:10:00,115.83,115.95,115.8,115.8,10434.0,106.9026,107.0134,106.875,106.875,10434.0
2022-10-26 14:20:00,115.79,115.81,115.57,115.59,12142.0,106.8657,106.8842,106.6627,106.6811,12142.0
2022-10-26 14:30:00,115.65,115.91,115.61,115.73,12237.0,106.7365,106.9765,106.6996,106.8103,12237.0
2022-10-26 14:40:00,115.77,115.77,115.44,115.63,11394.0,106.8473,106.8473,106.5427,106.7181,11394.0
2022-10-26 14:50:00,115.61,115.7,115.48,115.64,10324.0,106.6996,106.7827,106.5796,106.7273,10324.0
2022-10-26 15:00:00,115.62,115.62,115.42,115.53,17637.0,106.7088,106.7088,106.5242,106.6258,17637.0
2022-10-26 15:10:00,115.55,115.81,115.47,115.8,16348.0,106.6442,106.8842,106.5704,106.875,16348.0
2022-10-26 15:20:00,115.79,115.8,115.47,115.57,18973.0,106.8657,106.875,106.5704,106.6627,18973.0
2022-10-26 15:30:00,115.56,115.68,115.48,115.55,31546.0,106.6535,106.7642,106.5796,106.6442,31546.0
2022-10-26 15:40:00,115.55,115.75,115.55,115.66,39786.0,106.6442,106.8288,106.6442,106.7457,39786.0
2022-10-26 15:50:00,115.68,115.68,115.27,115.4,142834.0,106.7642,106.7642,106.3858,106.5058,142834.0
2022-10-27 09:30:00,115.94,116.08,115.71,115.98,20896.0,107.0042,107.1334,106.7919,107.0411,20896.0
2022-10-27 09:40:00,115.98,116.52,115.93,116.15,29263.0,107.0411,107.5395,106.9949,107.198,29263.0
2022-10-27 09:50:00,116.15,116.35,115.93,116.14,15798.0,107.198,107.3826,106.9949,107.1887,15798.0
2022-10-27 10:00:00,116.17,116.53,116.01,116.26,10092.0,107.2164,107.5487,107.0688,107.2995,10092.0
2022-10-27 10:10:00,116.2,116.69,115.93,116.55,11210.0,107.2441,107.6964,106.9949,107.5671,11210.0
2022-10-27 10:20:00,116.56,116.77,116.51,116.73,8763.0,107.5764,107.7702,107.5302,107.7333,8763.0
2022-10-27 10:30:00,116.7,116.93,116.47,116.53,14834.0,107.7056,107.9179,107.4933,107.5487,14834.0
2022-10-27 10:40:00,116.54,116.54,116.25,116.25,17232.0,107.5579,107.5579,107.2903,107.2903,17232.0
2022-10-27 10:50:00,116.32,116.54,115.85,115.85,9750.0,107.3549,107.5579,106.9211,106.9211,9750.0
2022-10-27 11:00:00,115.81,116.16,115.8,116.13,12665.0,106.8842,107.2072,106.875,107.1795,12665.0
2022-10-27 11:10:00,116.15,116.27,115.74,115.79,11180.0,107.198,107.3087,106.8196,106.8657,11180.0
2022-10-27 11:20:00,115.75,116.22,115.75,116.0,6195.0,106.8288,107.2626,106.8288,107.0595,6195.0
2022-10-27 11:30:00,115.96,116.18,115.57,115.57,6527.0,107.0226,107.2257,106.6627,106.6627,6527.0
2022-10-27 11:40:00,115.55,115.7,115.34,115.7,6827.0,106.6442,106.7827,106.4504,106.7827,6827.0
2022-10-27 11:50:00,115.63,115.67,115.37,115.37,11060.0,106.7181,106.755,106.4781,106.4781,11060.0
2022-10-27 12:00:00,115.42,115.85,115.42,115.73,7756.0,106.5242,106.9211,106.5242,106.8103,7756.0
2022-10-27 12:10:00,115.6,115.68,115.53,115.53,7186.0,106.6904,106.7642,106.6258,106.6258,7186.0
2022-10-27 12:20:00,115.5,115.54,115.19,115.19,8458.0,106.5981,106.635,106.312,106.312,8458.0
2022-10-27 12:30:00,115.27,115.51,115.22,115.43,5341.0,106.3858,106.6073,106.3397,106.5335,5341.0
2022-10-27 12:40:00,115.43,115.92,115.43,115.91,6025.0,106.5335,106.9857,106.5335,106.9765,6025.0
2022-10-27 12:50:00,115.92,115.94,115.68,115.82,9575.0,106.9857,107.0042,106.7642,106.8934,9575.0
2022-10-27 13:00:00,115.78,116.14,115.65,116.12,10871.0,106.8565,107.1887,106.7365,107.1703,10871.0
2022-10-27 13:10:00,116.09,116.21,116.01,116.06,11555.0,107.1426,107.2534,107.0688,107.1149,11555.0
2022-10-27 13:20:00,116.14,116.2,115.82,115.82,6907.0,107.1887,107.2441,106.8934,106.8934,6907.0
2022-10-27 13:30:00,115.81,115.81,115.58,115.64,6610.0,106.8842,106.8842,106.6719,106.7273,6610.0
2022-10-27 13:40:00,115.63,115.79,115.57,115.57,13699.0,106.7181,106.8657,106.6627,106.6627,13699.0
2022-10-27 13:50:00,115.57,115.57,115.34,115.41,19242.0,106.6627,106.6627,106.4504,106.515,19242.0
2022-10-27 14:00:00,115.42,115.47,115.38,115.4,9937.0,106.5242,106.5704,106.4873,106.5058,9937.0
2022-10-27 14:10:00,115.39,115.53,115.29,115.53,10853.0,106.4966,106.6258,106.4043,106.6258,10853.0
2022-10-27 14:20:00,115.56,115.63,115.48,115.54,7565.0,106.6535,106.7181,106.5796,106.635,7565.0
2022-10-27 14:30:00,115.51,115.61,115.46,115.51,6888.0,106.6073,106.6996,106.5612,106.6073,6888.0
2022-10-27 14:40:00,115.49,115.64,115.4,115.59,11172.0,106.5888,106.7273,106.5058,106.6811,11172.0
2022-10-27 14:50:00,115.62,115.71,115.54,115.65,9094.0,106.7088,106.7919,106.635,106.7365,9094.0
2022-10-27 15:00:00,115.67,115.89,115.61,115.61,11927.0,106.755,106.958,106.6996,106.6996,11927.0
2022-10-27 15:10:00,115.65,115.95,115.63,115.91,14222.0,106.7365,107.0134,106.7181,106.9765,14222.0
2022-10-27 15:20:00,115.88,116.11,115.88,116.1,14600.0,106.9488,107.1611,106.9488,107.1518,14600.0
2022-10-27 15:30:00,116.02,116.33,116.0,116.21,11991.0,107.078,107.3641,107.0595,107.2534,11991.0
2022-10-27 15:40:00,116.18,116.28,116.05,116.2,17653.0,107.2257,107.318,107.1057,107.2441,17653.0
2022-10-27 15:50:00,116.25,116.32,115.62,115.78,128145.0,107.2903,107.3549,106.7088,106.8565,128145.0
2022-10-28 09:30:00,116.37,117.22,116.11,117.07,24079.0,107.401,108.1855,107.1611,108.0471,24079.0
2022-10-28 09:40:00,117.32,117.77,117.27,117.77,13048.0,108.2778,108.6931,108.2317,108.6931,13048.0
2022-10-28 09:50:00,117.74,118.14,117.64,118.0,21645.0,108.6654,109.0346,108.5731,108.9054,21645.0
2022-10-28 10:00:00,118.07,118.36,117.13,117.38,18433.0,108.97,109.2376,108.1024,108.3332,18433.0
2022-10-28 10:10:00,117.46,117.74,117.2,117.51,11960.0,108.407,108.6654,108.1671,108.4532,11960.0
2022-10-28 10:20:00,117.45,118.09,117.32,118.0,13166.0,108.3978,108.9885,108.2778,108.9054,13166.0
2022-10-28 10:30:00,118.01,118.31,118.01,118.15,10533.0,108.9146,109.1915,108.9146,109.0438,10533.0
2022-10-28 10:40:00,118.17,118.44,118.04,118.43,10250.0,109.0623,109.3115,108.9423,109.3023,10250.0
2022-10-28 10:50:00,118.48,118.53,118.35,118.52,11016.0,109.3484,109.3945,109.2284,109.3853,11016.0
2022-10-28 11:00:00,118.5,118.56,118.3,118.53,14768.0,109.3669,109.4222,109.1823,109.3945,14768.0
2022-10-28 11:10:00,118.53,118.73,118.43,118.48,8549.0,109.3945,109.5791,109.3023,109.3484,8549.0
2022-10-28 11:20:00,118.52,118.62,118.39,118.58,11369.0,109.3853,109.4776,109.2653,109.4407,11369.0
2022-10-28 11:30:00,118.63,118.71,118.49,118.67,11795.0,109.4868,109.5607,109.3576,109.5238,11795.0
2022-10-28 11:40:00,118.67,118.93,118.66,118.82,8875.0,109.5238,109.7637,109.5145,109.6622,8875.0
2022-10-28 11:50:00,118.83,118.88,118.68,118.71,11603.0,109.6714,109.7176,109.533,109.5607,11603.0
2022-10-28 12:00:00,118.71,118.88,118.59,118.67,8957.0,109.5607,109.7176,109.4499,109.5238,8957.0
2022-10-28 12:10:00,118.69,119.31,118.67,119.17,19433.0,109.5422,110.1144,109.5238,109.9852,19433.0
2022-10-28 12:20:00,119.17,119.45,119.15,119.3,26643.0,109.9852,110.2436,109.9668,110.1052,26643.0
2022-10-28 12:30:00,119.27,119.6,119.26,119.33,25349.0,110.0775,110.3821,110.0683,110.1329,25349.0
2022-10-28 12:40:00,119.35,119.35,119.08,119.27,10429.0,110.1513,110.1513,109.9022,110.0775,10429.0
2022-10-28 12:50:00,119.31,119.41,119.18,119.23,6570.0,110.1144,110.2067,109.9944,110.0406,6570.0
2022-10-28 13:00:00,119.26,119.37,119.23,119.36,7116.0,110.0683,110.1698,110.0406,110.1606,7116.0
2022-10-28 13:10:00,119.33,119.69,119.3,119.66,20934.0,110.1329,110.4651,110.1052,110.4375,20934.0
2022-10-28 13:20:00,119.65,119.81,119.59,119.73,19342.0,110.4282,110.5759,110.3728,110.5021,19342.0
2022-10-28 13:30:00,119.75,119.96,119.75,119.84,13101.0,110.5205,110.7143,110.5205,110.6036,13101.0
2022-10-28 13:40:00,119.85,119.88,119.77,119.78,11062.0,110.6128,110.6405,110.539,110.5482,11062.0
2022-10-28 13:50:00,119.78,119.79,119.7,119.77,27248.0,110.5482,110.5574,110.4744,110.539,27248.0
2022-10-28 14:00:00,119.77,119.81,119.48,119.6,25368.0,110.539,110.5759,110.2713,110.3821,25368.0
2022-10-28 14:10:00,119.56,120.0,119.54,119.98,19096.0,110.3452,110.7512,110.3267,110.7328,19096.0
2022-10-28 14:20:00,120.0,120.08,119.92,120.01,48242.0,110.7512,110.8251,110.6774,110.7605,48242.0
2022-10-28 14:30:00,120.01,120.25,119.9,120.19,118469.0,110.7605,110.982,110.659,110.9266,118469.0
2022-10-28 14:40:00,120.19,120.29,120.15,120.25,16699.0,110.9266,111.0189,110.8897,110.982,16699.0
2022-10-28 14:50:00,120.26,120.43,120.12,120.4,38435.0,110.9912,111.1481,110.862,111.1204,38435.0
2022-10-28 15:00:00,120.4,120.51,120.22,120.34,13315.0,111.1204,111.2219,110.9543,111.065,13315.0
2022-10-28 15:10:00,120.34,120.36,120.01,120.06,16719.0,111.065,111.0835,110.7605,110.8066,16719.0
2022-10-28 15:20:00,120.06,120.14,119.94,119.95,23282.0,110.8066,110.8805,110.6959,110.7051,23282.0
2022-10-28 15:30:00,119.95,120.02,119.79,119.86,30868.0,110.7051,110.7697,110.5574,110.622,30868.0
2022-10-28 15:40:00,119.84,119.86,119.62,119.67,40450.0,110.6036,110.622,110.4005,110.4467,40450.0
2022-10-28 15:50:00,119.65,119.94,119.65,119.77,193008.0,110.4282,110.6959,110.4282,110.539,193008.0
2022-10-31 09:30:00,118.75,119.36,118.2,118.47,39490.0,109.5976,110.1606,109.09,109.3392,39490.0
2022-10-31 09:40:00,118.48,118.75,118.1,118.21,14285.0,109.3484,109.5976,108.9977,109.0992,14285.0
2022-10-31 09:50:00,118.12,118.72,118.04,118.48,13927.0,109.0161,109.5699,108.9423,109.3484,13927.0
2022-10-31 10:00:00,118.37,118.45,117.95,117.98,11579.0,109.2469,109.3207,108.8592,108.8869,11579.0
2022-10-31 10:10:00,117.99,118.53,117.92,118.45,14995.0,108.8962,109.3945,108.8316,109.3207,14995.0
2022-10-31 10:20:00,118.4,118.5,118.04,118.04,11608.0,109.2746,109.3669,108.9423,108.9423,11608.0
2022-10-31 10:30:00,118.06,118.34,117.98,118.33,10960.0,108.9608,109.2192,108.8869,109.21,10960.0
2022-10-31 10:40:00,118.39,118.42,118.14,118.14,10468.0,109.2653,109.293,109.0346,109.0346,10468.0
2022-10-31 10:50:00,118.14,118.25,118.03,118.1,7139.0,109.0346,109.1361,108.9331,108.9977,7139.0
2022-10-31 11:00:00,118.1,118.44,118.08,118.3,15545.0,108.9977,109.3115,108.9792,109.1823,15545.0
2022-10-31 11:10:00,118.27,118.66,118.21,118.66,17808.0,109.1546,109.5145,109.0992,109.5145,17808.0
2022-10-31 11:20:00,118.67,118.8,118.49,118.61,13487.0,109.5238,109.6437,109.3576,109.4684,13487.0
2022-10-31 11:30:00,118.64,118.65,118.44,118.44,6825.0,109.4961,109.5053,109.3115,109.3115,6825.0
2022-10-31 11:40:00,118.43,118.76,118.43,118.73,10019.0,109.3023,109.6068,109.3023,109.5791,10019.0
2022-10-31 11:50:00,118.77,118.92,118.4,118.57,8065.0,109.616,109.7545,109.2746,109.4315,8065.0
2022-10-31 12:00:00,118.51,118.64,118.38,118.52,7529.0,109.3761,109.4961,109.2561,109.3853,7529.0
2022-10-31 12:10:00,118.54,119.33,118.54,119.22,19686.0,109.4038,110.1329,109.4038,110.0314,19686.0
2022-10-31 12:20:00,119.22,119.22,118.82,118.82,5892.0,110.0314,110.0314,109.6622,109.6622,5892.0
2022-10-31 12:30:00,118.81,118.81,118.38,118.45,6662.0,109.653,109.653,109.2561,109.3207,6662.0
2022-10-31 12:40:00,118.4,118.53,118.23,118.53,11181.0,109.2746,109.3945,109.1177,109.3945,11181.0
2022-10-31 12:50:00,118.49,118.61,118.42,118.55,8081.0,109.3576,109.4684,109.293,109.413,8081.0
2022-10-31 13:00:00,118.58,118.66,118.46,118.61,7474.0,109.4407,109.5145,109.3299,109.4684,7474.0
2022-10-31 13:10:00,118.6,118.8,118.54,118.78,9861.0,109.4591,109.6437,109.4038,109.6253,9861.0
2022-10-31 13:20:00,118.81,118.9,118.77,118.9,5660.0,109.653,109.736,109.616,109.736,5660.0
2022-10-31 13:30:00,118.93,118.96,118.79,118.84,9048.0,109.7637,109.7914,109.6345,109.6807,9048.0
2022-10-31 13:40:00,118.82,118.82,118.49,118.53,9351.0,109.6622,109.6622,109.3576,109.3945,9351.0
2022-10-31 13:50:00,118.53,118.6,118.41,118.51,8689.0,109.3945,109.4591,109.2838,109.3761,8689.0
2022-10-31 14:00:00,118.51,118.59,118.39,118.45,18735.0,109.3761,109.4499,109.2653,109.3207,18735.0
2022-10-31 14:10:00,118.42,118.47,118.24,118.37,12319.0,109.293,109.3392,109.1269,109.2469,12319.0
2022-10-31 14:20:00,118.33,118.35,118.19,118.19,8803.0,109.21,109.2284,109.0807,109.0807,8803.0
2022-10-31 14:30:00,118.17,118.31,118.12,118.19,18128.0,109.0623,109.1915,109.0161,109.0807,18128.0
2022-10-31 14:40:00,118.19,118.36,118.15,118.29,12808.0,109.0807,109.2376,109.0438,109.173,12808.0
2022-10-31 14:50:00,118.3,118.48,118.2,118.21,12359.0,109.1823,109.3484,109.09,109.0992,12359.0
2022-10-31 15:00:00,118.19,118.19,117.77,117.78,8981.0,109.0807,109.0807,108.6931,108.7023,8981.0
2022-10-31 15:10:00,117.8,117.88,117.73,117.83,10449.0,108.7208,108.7946,108.6562,108.7485,10449.0
2022-10-31 15:20:00,117.82,118.04,117.77,118.03,16693.0,108.7393,108.9423,108.6931,108.9331,16693.0
2022-10-31 15:30:00,118.03,118.5,118.0,118.5,15764.0,108.9331,109.3669,108.9054,109.3669,15764.0
2022-10-31 15:40:00,118.52,118.62,118.22,118.22,23876.0,109.3853,109.4776,109.1084,109.1084,23876.0
2022-10-31 15:50:00,118.18,118.36,117.78,118.32,176119.0,109.0715,109.2376,108.7023,109.2007,176119.0
2022-11-01 09:30:00,119.06,119.52,118.61,118.62,28883.0,109.8837,110.3082,109.4684,109.4776,28883.0
2022-11-01 09:40:00,118.98,119.31,118.49,118.66,10619.0,109.8099,110.1144,109.3576,109.5145,10619.0
2022-11-01 09:50:00,118.72,118.93,118.53,118.64,12085.0,109.5699,109.7637,109.3945,109.4961,12085.0
2022-11-01 10:00:00,118.72,118.83,117.93,117.94,10904.0,109.5699,109.6714,108.8408,108.85,10904.0
2022-11-01 10:10:00,117.93,118.2,117.85,117.85,7717.0,108.8408,109.09,108.767,108.767,7717.0
2022-11-01 10:20:00,117.76,118.19,117.66,118.19,6250.0,108.6839,109.0807,108.5916,109.0807,6250.0
2022-11-01 10:30:00,118.02,118.34,117.98,118.05,5213.0,108.9239,109.2192,108.8869,108.9515,5213.0
2022-11-01 10:40:00,117.99,117.99,117.53,117.65,7695.0,108.8962,108.8962,108.4716,108.5824,7695.0
2022-11-01 10:50:00,117.72,117.78,117.35,117.43,7241.0,108.647,108.7023,108.3055,108.3793,7241.0
2022-11-01 11:00:00,117.4,117.56,117.28,117.45,7722.0,108.3516,108.4993,108.2409,108.3978,7722.0
2022-11-01 11:10:00,117.44,117.75,117.35,117.43,5655.0,108.3886,108.6747,108.3055,108.3793,5655.0
2022-11-01 11:20:00,117.43,117.64,117.31,117.64,11678.0,108.3793,108.5731,108.2686,108.5731,11678.0
2022-11-01 11:30:00,117.61,117.7,117.3,117.3,6698.0,108.5455,108.6285,108.2593,108.2593,6698.0
2022-11-01 11:40:00,117.29,117.41,117.17,117.36,4677.0,108.2501,108.3609,108.1394,108.3147,4677.0
2022-11-01 11:50:00,117.35,117.44,117.3,117.4,6783.0,108.3055,108.3886,108.2593,108.3516,6783.0
2022-11-01 12:00:00,117.4,117.77,117.35,117.42,13438.0,108.3516,108.6931,108.3055,108.3701,13438.0
2022-11-01 12:10:00,117.4,117.53,117.19,117.25,6847.0,108.3516,108.4716,108.1578,108.2132,6847.0
2022-11-01 12:20:00,117.28,117.3,117.04,117.04,3523.0,108.2409,108.2593,108.0194,108.0194,3523.0
2022-11-01 12:30:00,117.04,117.14,116.94,117.08,5070.0,108.0194,108.1117,107.9271,108.0563,5070.0
2022-11-01 12:40:00,117.22,117.45,117.22,117.41,3151.0,108.1855,108.3978,108.1855,108.3609,3151.0
2022-11-01 12:50:00,117.42,117.55,117.32,117.53,4487.0,108.3701,108.4901,108.2778,108.4716,4487.0
2022-11-01 13:00:00,117.45,117.48,117.32,117.32,8453.0,108.3978,108.4255,108.2778,108.2778,8453.0
2022-11-01 13:10:00,117.35,117.62,117.35,117.52,4693.0,108.3055,108.5547,108.3055,108.4624,4693.0
2022-11-01 13:20:00,117.5,117.54,117.34,117.4,6310.0,108.4439,108.4808,108.2963,108.3516,6310.0
2022-11-01 13:30:00,117.4,117.44,117.23,117.3,7032.0,108.3516,108.3886,108.1947,108.2593,7032.0
2022-11-01 13:40:00,117.32,117.62,117.3,117.51,8613.0,108.2778,108.5547,108.2593,108.4532,8613.0
2022-11-01 13:50:00,117.53,117.63,117.51,117.63,6604.0,108.4716,108.5639,108.4532,108.5639,6604.0
2022-11-01 14:00:00,117.66,117.75,117.49,117.75,12247.0,108.5916,108.6747,108.4347,108.6747,12247.0
2022-11-01 14:10:00,117.74,118.02,117.74,117.98,14909.0,108.6654,108.9239,108.6654,108.8869,14909.0
2022-11-01 14:20:00,117.97,118.05,117.85,118.05,14807.0,108.8777,108.9515,108.767,108.9515,14807.0
2022-11-01 14:30:00,118.06,118.1,117.95,118.03,12300.0,108.9608,108.9977,108.8592,108.9331,12300.0
2022-11-01 14:40:00,118.04,118.14,118.0,118.11,13686.0,108.9423,109.0346,108.9054,109.0069,13686.0
2022-11-01 14:50:00,118.1,118.51,118.09,118.44,24946.0,108.9977,109.3761,108.9885,109.3115,24946.0
2022-11-01 15:00:00,118.37,118.55,118.34,118.48,7451.0,109.2469,109.413,109.2192,109.3484,7451.0
2022-11-01 15:10:00,118.45,118.45,118.15,118.29,4844.0,109.3207,109.3207,109.0438,109.173,4844.0
2022-11-01 15:20:00,118.32,118.32,118.09,118.11,10341.0,109.2007,109.2007,108.9885,109.0069,10341.0
2022-11-01 15:30:00,118.16,118.29,118.1,118.17,12042.0,109.0531,109.173,108.9977,109.0623,12042.0
2022-11-01 15:40:00,118.18,118.36,118.18,118.32,20080.0,109.0715,109.2376,109.0715,109.2007,20080.0
2022-11-01 15:50:00,118.29,118.45,117.98,118.04,119173.0,109.173,109.3207,108.8869,108.9423,119173.0
2022-11-02 09:30:00,117.91,118.06,117.35,117.66,32618.0,108.8223,108.9608,108.3055,108.5916,32618.0
2022-11-02 09:40:00,117.78,117.89,117.29,117.37,18371.0,108.7023,108.8039,108.2501,108.3239,18371.0
2022-11-02 09:50:00,117.37,117.61,117.1,117.27,27418.0,108.3239,108.5455,108.0748,108.2317,27418.0
2022-11-02 10:00:00,117.26,117.44,117.05,117.44,6722.0,108.2224,108.3886,108.0286,108.3886,6722.0
2022-11-02 10:10:00,117.51,117.55,117.14,117.26,5028.0,108.4532,108.4901,108.1117,108.2224,5028.0
2022-11-02 10:20:00,117.21,117.36,117.06,117.35,5686.0,108.1763,108.3147,108.0378,108.3055,5686.0
2022-11-02 10:30:00,117.24,117.32,117.14,117.31,7580.0,108.204,108.2778,108.1117,108.2686,7580.0
2022-11-02 10:40:00,117.28,117.7,117.09,117.7,16793.0,108.2409,108.6285,108.0655,108.6285,16793.0
2022-11-02 10:50:00,117.75,118.1,117.65,118.0,8605.0,108.6747,108.9977,108.5824,108.9054,8605.0
2022-11-02 11:00:00,118.04,118.1,117.99,118.06,8114.0,108.9423,108.9977,108.8962,108.9608,8114.0
2022-11-02 11:10:00,118.03,118.16,117.62,117.62,10328.0,108.9331,109.0531,108.5547,108.5547,10328.0
2022-11-02 11:20:00,117.64,117.86,117.63,117.77,7175.0,108.5731,108.7762,108.5639,108.6931,7175.0
2022-11-02 11:30:00,117.75,117.85,117.66,117.66,9143.0,108.6747,108.767,108.5916,108.5916,9143.0
2022-11-02 11:40:00,117.66,117.92,117.66,117.88,5187.0,108.5916,108.8316,108.5916,108.7946,5187.0
2022-11-02 11:50:00,117.95,118.03,117.83,117.85,12196.0,108.8592,108.9331,108.7485,108.767,12196.0
2022-11-02 12:00:00,117.8,117.9,117.61,117.68,7617.0,108.7208,108.8131,108.5455,108.6101,7617.0
2022-11-02 12:10:00,117.69,117.69,117.5,117.51,3065.0,108.6193,108.6193,108.4439,108.4532,3065.0
2022-11-02 12:20:00,117.56,117.66,117.41,117.46,2800.0,108.4993,108.5916,108.3609,108.407,2800.0
2022-11-02 12:30:00,117.43,117.44,117.27,117.27,3205.0,108.3793,108.3886,108.2317,108.2317,3205.0
2022-11-02 12:40:00,117.34,117.53,117.34,117.53,2406.0,108.2963,108.4716,108.2963,108.4716,2406.0
2022-11-02 12:50:00,117.49,117.78,117.49,117.72,6160.0,108.4347,108.7023,108.4347,108.647,6160.0
2022-11-02 13:00:00,117.73,117.75,117.6,117.6,3776.0,108.6562,108.6747,108.5362,108.5362,3776.0
2022-11-02 13:10:00,117.58,117.59,117.46,117.47,3936.0,108.5178,108.527,108.407,108.4162,3936.0
2022-11-02 13:20:00,117.45,117.53,117.31,117.33,3111.0,108.3978,108.4716,108.2686,108.287,3111.0
2022-11-02 13:30:00,117.34,117.45,117.29,117.45,4798.0,108.2963,108.3978,108.2501,108.3978,4798.0
2022-11-02 13:40:00,117.49,117.73,117.49,117.61,6950.0,108.4347,108.6562,108.4347,108.5455,6950.0
2022-11-02 13:50:00,117.67,117.79,117.49,117.51,8211.0,108.6008,108.7116,108.4347,108.4532,8211.0
2022-11-02 14:00:00,117.59,119.35,117.34,118.89,37716.0,108.527,110.1513,108.2963,109.7268,37716.0
2022-11-02 14:10:00,118.94,118.94,118.4,118.63,17843.0,109.7729,109.7729,109.2746,109.4868,17843.0
2022-11-02 14:20:00,118.65,119.03,118.6,119.03,15522.0,109.5053,109.856,109.4591,109.856,15522.0
2022-11-02 14:30:00,119.06,119.27,117.23,117.74,22057.0,109.8837,110.0775,108.1947,108.6654,22057.0
2022-11-02 14:40:00,117.82,118.66,117.55,117.67,21366.0,108.7393,109.5145,108.4901,108.6008,21366.0
2022-11-02 14:50:00,117.68,117.69,116.18,116.65,27259.0,108.6101,108.6193,107.2257,107.6594,27259.0
2022-11-02 15:00:00,116.45,116.94,116.26,116.94,30343.0,107.4749,107.9271,107.2995,107.9271,30343.0
2022-11-02 15:10:00,116.84,116.86,115.92,115.92,15880.0,107.8348,107.8533,106.9857,106.9857,15880.0
2022-11-02 15:20:00,115.91,115.93,114.72,115.03,24128.0,106.9765,106.9949,105.8782,106.1643,24128.0
2022-11-02 15:30:00,114.96,115.02,114.63,114.74,33957.0,106.0997,106.1551,105.7951,105.8967,33957.0
2022-11-02 15:40:00,114.75,114.85,114.5,114.79,40347.0,105.9059,105.9982,105.6751,105.9428,40347.0
2022-11-02 15:50:00,114.78,114.81,114.47,114.5,153552.0,105.9336,105.9613,105.6475,105.6751,153552.0
2022-11-03 09:30:00,113.13,113.13,112.12,112.22,32020.0,104.4107,104.4107,103.4786,103.5709,32020.0
2022-11-03 09:40:00,112.37,112.64,111.97,112.17,6875.0,103.7093,103.9585,103.3401,103.5247,6875.0
2022-11-03 09:50:00,112.17,112.39,111.92,112.34,17866.0,103.5247,103.7278,103.294,103.6816,17866.0
2022-11-03 10:00:00,112.44,113.1,112.08,112.81,28303.0,103.7739,104.3831,103.4417,104.1154,28303.0
2022-11-03 10:10:00,112.85,113.29,112.81,113.18,26906.0,104.1523,104.5584,104.1154,104.4569,26906.0
2022-11-03 10:20:00,113.32,114.05,113.32,113.89,22510.0,104.5861,105.2598,104.5861,105.1122,22510.0
2022-11-03 10:30:00,113.87,113.87,113.42,113.6,10549.0,105.0937,105.0937,104.6784,104.8445,10549.0
2022-11-03 10:40:00,113.68,114.17,113.6,113.94,14065.0,104.9183,105.3706,104.8445,105.1583,14065.0
2022-11-03 10:50:00,113.94,114.21,113.92,114.17,14095.0,105.1583,105.4075,105.1399,105.3706,14095.0
2022-11-03 11:00:00,114.12,114.42,113.92,114.09,13399.0,105.3244,105.6013,105.1399,105.2967,13399.0
2022-11-03 11:10:00,114.13,114.16,113.54,113.65,12336.0,105.3337,105.3614,104.7891,104.8907,12336.0
2022-11-03 11:20:00,113.66,113.82,113.53,113.56,11011.0,104.8999,105.0476,104.7799,104.8076,11011.0
2022-11-03 11:30:00,113.55,113.61,113.25,113.57,10311.0,104.7984,104.8537,104.5215,104.8168,10311.0
2022-11-03 11:40:00,113.53,113.7,113.42,113.42,6212.0,104.7799,104.9368,104.6784,104.6784,6212.0
2022-11-03 11:50:00,113.42,113.45,113.23,113.32,9395.0,104.6784,104.7061,104.503,104.5861,9395.0
2022-11-03 12:00:00,113.33,113.58,113.24,113.31,6645.0,104.5953,104.8261,104.5123,104.5769,6645.0
2022-11-03 12:10:00,113.28,113.73,113.28,113.72,6296.0,104.5492,104.9645,104.5492,104.9553,6296.0
2022-11-03 12:20:00,113.72,113.72,113.43,113.48,9178.0,104.9553,104.9553,104.6876,104.7338,9178.0
2022-11-03 12:30:00,113.48,113.59,113.33,113.41,11584.0,104.7338,104.8353,104.5953,104.6692,11584.0
2022-11-03 12:40:00,113.43,113.8,113.37,113.57,5750.0,104.6876,105.0291,104.6322,104.8168,5750.0
2022-11-03 12:50:00,113.59,113.73,113.59,113.63,7242.0,104.8353,104.9645,104.8353,104.8722,7242.0
2022-11-03 13:00:00,113.63,113.68,113.33,113.51,13023.0,104.8722,104.9183,104.5953,104.7615,13023.0
2022-11-03 13:10:00,113.49,113.5,113.34,113.38,10193.0,104.743,104.7522,104.6046,104.6415,10193.0
2022-11-03 13:20:00,113.34,113.34,113.14,113.25,8737.0,104.6046,104.6046,104.42,104.5215,8737.0
2022-11-03 13:30:00,113.25,113.43,113.16,113.42,15070.0,104.5215,104.6876,104.4384,104.6784,15070.0
2022-11-03 13:40:00,113.43,113.48,113.24,113.24,14650.0,104.6876,104.7338,104.5123,104.5123,14650.0
2022-11-03 13:50:00,113.24,113.25,112.95,112.95,19540.0,104.5123,104.5215,104.2446,104.2446,19540.0
2022-11-03 14:00:00,112.92,112.93,112.7,112.7,13366.0,104.2169,104.2262,104.0139,104.0139,13366.0
2022-11-03 14:10:00,112.71,112.79,112.64,112.79,10266.0,104.0231,104.0969,103.9585,104.0969,10266.0
2022-11-03 14:20:00,112.8,113.23,112.8,113.17,7342.0,104.1062,104.503,104.1062,104.4477,7342.0
2022-11-03 14:30:00,113.18,113.46,113.17,113.29,9748.0,104.4569,104.7153,104.4477,104.5584,9748.0
2022-11-03 14:40:00,113.27,113.39,113.17,113.38,8362.0,104.5399,104.6507,104.4477,104.6415,8362.0
2022-11-03 14:50:00,113.35,113.5,113.34,113.48,7645.0,104.6138,104.7522,104.6046,104.7338,7645.0
2022-11-03 15:00:00,113.44,113.55,113.23,113.34,10704.0,104.6968,104.7984,104.503,104.6046,10704.0
2022-11-03 15:10:00,113.33,113.35,113.02,113.03,10960.0,104.5953,104.6138,104.3092,104.3184,10960.0
2022-11-03 15:20:00,113.07,113.35,113.07,113.31,13802.0,104.3554,104.6138,104.3554,104.5769,13802.0
2022-11-03 15:30:00,113.32,113.48,113.16,113.18,25977.0,104.5861,104.7338,104.4384,104.4569,25977.0
2022-11-03 15:40:00,113.17,113.27,112.93,113.02,25038.0,104.4477,104.5399,104.2262,104.3092,25038.0
2022-11-03 15:50:00,113.08,113.29,112.99,113.01,175860.0,104.3646,104.5584,104.2815,104.3,175860.0
2022-11-04 09:30:00,114.1,114.81,113.8,114.0,23095.0,105.306,105.9613,105.0291,105.2137,23095.0
2022-11-04 09:40:00,113.96,114.01,113.04,113.17,22381.0,105.1768,105.2229,104.3277,104.4477,22381.0
2022-11-04 09:50:00,113.15,113.91,113.03,113.91,36499.0,104.4292,105.1306,104.3184,105.1306,36499.0
2022-11-04 10:00:00,113.96,114.01,113.46,113.66,20228.0,105.1768,105.2229,104.7153,104.8999,20228.0
2022-11-04 10:10:00,113.71,114.39,113.67,113.81,16648.0,104.946,105.5736,104.9091,105.0383,16648.0
2022-11-04 10:20:00,113.84,114.3,113.66,114.2,23602.0,105.066,105.4906,104.8999,105.3983,23602.0
2022-11-04 10:30:00,114.14,114.41,113.88,114.13,10328.0,105.3429,105.5921,105.1029,105.3337,10328.0
2022-11-04 10:40:00,114.21,114.59,114.15,114.38,13953.0,105.4075,105.7582,105.3521,105.5644,13953.0
2022-11-04 10:50:00,114.43,114.46,113.83,113.99,16079.0,105.6105,105.6382,105.0568,105.2045,16079.0
2022-11-04 11:00:00,114.03,114.38,114.03,114.2,17082.0,105.2414,105.5644,105.2414,105.3983,17082.0
2022-11-04 11:10:00,114.14,114.14,113.89,113.92,10979.0,105.3429,105.3429,105.1122,105.1399,10979.0
2022-11-04 11:20:00,113.92,113.98,112.94,112.95,13923.0,105.1399,105.1952,104.2354,104.2446,13923.0
2022-11-04 11:30:00,112.94,113.11,112.67,112.9,19061.0,104.2354,104.3923,103.9862,104.1985,19061.0
2022-11-04 11:40:00,112.9,112.94,112.34,112.35,14220.0,104.1985,104.2354,103.6816,103.6909,14220.0
2022-11-04 11:50:00,112.23,112.33,111.69,111.69,15091.0,103.5801,103.6724,103.0817,103.0817,15091.0
2022-11-04 12:00:00,111.73,111.88,111.48,111.88,13095.0,103.1186,103.2571,102.8879,103.2571,13095.0
2022-11-04 12:10:00,111.89,112.23,111.61,112.15,10919.0,103.2663,103.5801,103.0079,103.5063,10919.0
2022-11-04 12:20:00,112.13,112.28,111.71,112.22,24650.0,103.4878,103.6262,103.1002,103.5709,24650.0
2022-11-04 12:30:00,112.25,112.4,111.98,111.98,23551.0,103.5986,103.737,103.3494,103.3494,23551.0
2022-11-04 12:40:00,111.99,112.03,111.74,111.8,10138.0,103.3586,103.3955,103.1279,103.1832,10138.0
2022-11-04 12:50:00,111.75,111.97,111.73,111.87,11423.0,103.1371,103.3401,103.1186,103.2478,11423.0
2022-11-04 13:00:00,111.8,111.95,111.42,111.42,11814.0,103.1832,103.3217,102.8325,102.8325,11814.0
2022-11-04 13:10:00,111.26,111.93,111.26,111.7,11418.0,102.6849,103.3032,102.6849,103.091,11418.0
2022-11-04 13:20:00,111.72,111.85,111.55,111.64,14084.0,103.1094,103.2294,102.9525,103.0356,14084.0
2022-11-04 13:30:00,111.63,111.83,111.54,111.65,16744.0,103.0263,103.2109,102.9433,103.0448,16744.0
2022-11-04 13:40:00,111.65,111.66,111.43,111.66,12395.0,103.0448,103.054,102.8418,103.054,12395.0
2022-11-04 13:50:00,111.64,111.64,111.49,111.64,7889.0,103.0356,103.0356,102.8971,103.0356,7889.0
2022-11-04 14:00:00,111.72,111.97,111.64,111.73,10687.0,103.1094,103.3401,103.0356,103.1186,10687.0
2022-11-04 14:10:00,111.75,112.05,111.67,112.03,29810.0,103.1371,103.414,103.0633,103.3955,29810.0
2022-11-04 14:20:00,112.01,112.38,111.91,112.31,17483.0,103.3771,103.7185,103.2848,103.6539,17483.0
2022-11-04 14:30:00,112.38,112.74,112.36,112.72,9187.0,103.7185,104.0508,103.7001,104.0323,9187.0
2022-11-04 14:40:00,112.71,113.08,112.69,113.04,13123.0,104.0231,104.3646,104.0047,104.3277,13123.0
2022-11-04 14:50:00,113.04,113.39,113.04,113.23,8439.0,104.3277,104.6507,104.3277,104.503,8439.0
2022-11-04 15:00:00,113.22,113.51,113.15,113.51,6124.0,104.4938,104.7615,104.4292,104.7615,6124.0
2022-11-04 15:10:00,113.52,113.72,113.52,113.61,16048.0,104.7707,104.9553,104.7707,104.8537,16048.0
2022-11-04 15:20:00,113.54,113.55,113.3,113.46,14790.0,104.7891,104.7984,104.5676,104.7153,14790.0
2022-11-04 15:30:00,113.4,113.66,113.26,113.53,15877.0,104.6599,104.8999,104.5307,104.7799,15877.0
2022-11-04 15:40:00,113.54,113.99,113.41,113.75,16586.0,104.7891,105.2045,104.6692,104.983,16586.0
2022-11-04 15:50:00,113.77,113.83,113.5,113.77,128122.0,105.0014,105.0568,104.7522,105.0014,128122.0
2022-11-07 09:30:00,114.38,114.55,113.56,113.76,29197.0,105.5644,105.7213,104.8076,104.9922,29197.0
2022-11-07 09:40:00,113.85,114.08,113.66,114.01,6653.0,105.0752,105.2875,104.8999,105.2229,6653.0
2022-11-07 09:50:00,113.95,114.12,113.64,113.93,22548.0,105.1675,105.3244,104.8814,105.1491,22548.0
2022-11-07 10:00:00,113.94,114.38,113.89,114.37,19963.0,105.1583,105.5644,105.1122,105.5552,19963.0
2022-11-07 10:10:00,114.33,114.7,114.27,114.64,16713.0,105.5183,105.8597,105.4629,105.8044,16713.0
2022-11-07 10:20:00,114.42,114.51,114.19,114.22,11470.0,105.6013,105.6844,105.389,105.4167,11470.0
2022-11-07 10:30:00,114.21,114.41,114.14,114.18,23145.0,105.4075,105.5921,105.3429,105.3798,23145.0
2022-11-07 10:40:00,114.23,114.74,114.21,114.48,12660.0,105.426,105.8967,105.4075,105.6567,12660.0
2022-11-07 10:50:00,114.44,114.76,114.44,114.59,5587.0,105.6198,105.9151,105.6198,105.7582,5587.0
2022-11-07 11:00:00,114.6,114.77,114.42,114.66,19056.0,105.7674,105.9243,105.6013,105.8228,19056.0
2022-11-07 11:10:00,114.59,114.89,114.45,114.82,11864.0,105.7582,106.0351,105.629,105.9705,11864.0
2022-11-07 11:20:00,114.82,114.96,114.7,114.74,17049.0,105.9705,106.0997,105.8597,105.8967,17049.0
2022-11-07 11:30:00,114.73,114.88,114.7,114.84,7358.0,105.8874,106.0259,105.8597,105.9889,7358.0
2022-11-07 11:40:00,114.81,114.81,114.31,114.41,10354.0,105.9613,105.9613,105.4998,105.5921,10354.0
2022-11-07 11:50:00,114.36,114.39,114.07,114.1,6886.0,105.5459,105.5736,105.2783,105.306,6886.0
2022-11-07 12:00:00,114.08,114.2,113.97,114.16,7621.0,105.2875,105.3983,105.186,105.3614,7621.0
2022-11-07 12:10:00,114.11,114.18,113.94,114.04,11149.0,105.3152,105.3798,105.1583,105.2506,11149.0
2022-11-07 12:20:00,114.02,114.28,113.99,114.28,10347.0,105.2321,105.4721,105.2045,105.4721,10347.0
2022-11-07 12:30:00,114.28,114.44,114.26,114.31,5130.0,105.4721,105.6198,105.4536,105.4998,5130.0
2022-11-07 12:40:00,114.38,114.45,114.29,114.3,9537.0,105.5644,105.629,105.4813,105.4906,9537.0
2022-11-07 12:50:00,114.26,114.34,114.18,114.34,5413.0,105.4536,105.5275,105.3798,105.5275,5413.0
2022-11-07 13:00:00,114.39,114.7,114.36,114.68,6951.0,105.5736,105.8597,105.5459,105.8413,6951.0
2022-11-07 13:10:00,114.68,114.88,114.66,114.81,10726.0,105.8413,106.0259,105.8228,105.9613,10726.0
2022-11-07 13:20:00,114.8,114.91,114.73,114.84,7394.0,105.952,106.0535,105.8874,105.9889,7394.0
2022-11-07 13:30:00,114.92,114.95,114.85,114.95,10571.0,106.0628,106.0905,105.9982,106.0905,10571.0
2022-11-07 13:40:00,114.92,115.08,114.92,115.03,7742.0,106.0628,106.2104,106.0628,106.1643,7742.0
2022-11-07 13:50:00,115.02,115.11,115.0,115.11,9728.0,106.1551,106.2381,106.1366,106.2381,9728.0
2022-11-07 14:00:00,115.12,115.24,115.12,115.14,10330.0,106.2474,106.3581,106.2474,106.2658,10330.0
2022-11-07 14:10:00,115.11,115.51,115.11,115.51,10705.0,106.2381,106.6073,106.2381,106.6073,10705.0
2022-11-07 14:20:00,115.51,115.64,115.47,115.62,7721.0,106.6073,106.7273,106.5704,106.7088,7721.0
2022-11-07 14:30:00,115.67,115.83,115.63,115.77,35320.0,106.755,106.9026,106.7181,106.8473,35320.0
2022-11-07 14:40:00,115.8,115.91,115.68,115.71,14412.0,106.875,106.9765,106.7642,106.7919,14412.0
2022-11-07 14:50:00,115.71,115.73,115.41,115.42,11207.0,106.7919,106.8103,106.515,106.5242,11207.0
2022-11-07 15:00:00,115.47,115.52,115.4,115.48,11358.0,106.5704,106.6165,106.5058,106.5796,11358.0
2022-11-07 15:10:00,115.47,115.54,115.26,115.52,24868.0,106.5704,106.635,106.3766,106.6165,24868.0
2022-11-07 15:20:00,115.55,115.7,115.47,115.56,15093.0,106.6442,106.7827,106.5704,106.6535,15093.0
2022-11-07 15:30:00,115.54,115.63,115.41,115.46,19937.0,106.635,106.7181,106.515,106.5612,19937.0
2022-11-07 15:40:00,115.46,115.76,115.38,115.74,34104.0,106.5612,106.838,106.4873,106.8196,34104.0
2022-11-07 15:50:00,115.72,115.73,115.24,115.41,141142.0,106.8011,106.8103,106.3581,106.515,141142.0
2022-11-08 09:30:00,115.25,115.36,114.77,115.13,19950.0,107.0852,107.1875,106.6392,106.9737,19950.0
2022-11-08 09:40:00,115.19,115.72,115.18,115.72,16587.0,107.0295,107.5219,107.0202,107.5219,16587.0
2022-11-08 09:50:00,115.69,116.41,115.68,116.13,18790.0,107.4941,108.1631,107.4848,107.9029,18790.0
2022-11-08 10:00:00,116.16,116.7,115.97,116.68,21237.0,107.9308,108.4325,107.7542,108.4139,21237.0
2022-11-08 10:10:00,116.66,117.13,116.58,117.07,10802.0,108.3954,108.8321,108.321,108.7763,10802.0
2022-11-08 10:20:00,117.07,117.14,116.74,116.78,12206.0,108.7763,108.8413,108.4697,108.5069,12206.0
2022-11-08 10:30:00,116.83,117.09,116.83,117.02,9127.0,108.5533,108.7949,108.5533,108.7298,9127.0
2022-11-08 10:40:00,117.03,117.18,117.02,117.17,9130.0,108.7391,108.8785,108.7298,108.8692,9130.0
2022-11-08 10:50:00,117.15,117.15,116.77,116.94,20600.0,108.8506,108.8506,108.4976,108.6555,20600.0
2022-11-08 11:00:00,116.91,117.06,116.71,117.05,11012.0,108.6276,108.767,108.4418,108.7577,11012.0
2022-11-08 11:10:00,117.14,117.34,117.12,117.28,7587.0,108.8413,109.0272,108.8228,108.9714,7587.0
2022-11-08 11:20:00,117.28,117.59,117.28,117.56,14485.0,108.9714,109.2595,108.9714,109.2316,14485.0
2022-11-08 11:30:00,117.54,117.95,117.53,117.89,13991.0,109.213,109.594,109.2037,109.5382,13991.0
2022-11-08 11:40:00,117.94,118.04,117.84,117.86,12183.0,109.5847,109.6776,109.4918,109.5103,12183.0
2022-11-08 11:50:00,117.8,117.86,117.54,117.83,16537.0,109.4546,109.5103,109.213,109.4825,16537.0
2022-11-08 12:00:00,117.82,117.85,117.59,117.74,9661.0,109.4732,109.501,109.2595,109.3988,9661.0
2022-11-08 12:10:00,117.76,117.91,117.71,117.91,8784.0,109.4174,109.5568,109.371,109.5568,8784.0
2022-11-08 12:20:00,117.92,118.18,117.92,118.16,7946.0,109.5661,109.8077,109.5661,109.7891,7946.0
2022-11-08 12:30:00,118.08,118.18,117.96,118.18,10932.0,109.7148,109.8077,109.6033,109.8077,10932.0
2022-11-08 12:40:00,118.21,118.41,118.17,118.37,13530.0,109.8355,110.0214,109.7984,109.9842,13530.0
2022-11-08 12:50:00,118.38,118.5,118.26,118.5,7053.0,109.9935,110.105,109.882,110.105,7053.0
2022-11-08 13:00:00,118.46,118.66,118.37,118.63,16631.0,110.0678,110.2537,109.9842,110.2258,16631.0
2022-11-08 13:10:00,118.64,118.71,118.27,118.27,9995.0,110.2351,110.3001,109.8913,109.8913,9995.0
2022-11-08 13:20:00,118.23,118.25,117.28,117.28,18905.0,109.8541,109.8727,108.9714,108.9714,18905.0
2022-11-08 13:30:00,117.3,117.52,117.09,117.52,13025.0,108.99,109.1944,108.7949,109.1944,13025.0
2022-11-08 13:40:00,117.52,117.68,117.22,117.23,15693.0,109.1944,109.3431,108.9157,108.925,15693.0
2022-11-08 13:50:00,117.23,117.34,116.66,116.67,11383.0,108.925,109.0272,108.3954,108.4046,11383.0
2022-11-08 14:00:00,116.62,116.81,116.33,116.35,13989.0,108.3582,108.5347,108.0887,108.1073,13989.0
2022-11-08 14:10:00,116.37,116.71,116.36,116.43,20202.0,108.1259,108.4418,108.1166,108.1816,20202.0
2022-11-08 14:20:00,116.46,116.48,115.71,115.77,16434.0,108.2095,108.2281,107.5127,107.5684,16434.0
2022-11-08 14:30:00,115.76,116.21,115.54,116.15,19122.0,107.5591,107.9772,107.3547,107.9215,19122.0
2022-11-08 14:40:00,116.13,116.55,116.11,116.42,8175.0,107.9029,108.2931,107.8843,108.1724,8175.0
2022-11-08 14:50:00,116.43,116.6,116.35,116.41,11494.0,108.1816,108.3396,108.1073,108.1631,11494.0
2022-11-08 15:00:00,116.41,116.8,116.41,116.69,9582.0,108.1631,108.5254,108.1631,108.4232,9582.0
2022-11-08 15:10:00,116.71,116.96,116.67,116.94,10589.0,108.4418,108.6741,108.4046,108.6555,10589.0
2022-11-08 15:20:00,116.95,117.22,116.86,117.22,13346.0,108.6648,108.9157,108.5812,108.9157,13346.0
2022-11-08 15:30:00,117.19,117.73,117.19,117.45,28307.0,108.8878,109.3896,108.8878,109.1294,28307.0
2022-11-08 15:40:00,117.46,117.55,117.25,117.4,33558.0,109.1387,109.2223,108.9436,109.0829,33558.0
2022-11-08 15:50:00,117.43,117.46,116.89,117.07,124863.0,109.1108,109.1387,108.6091,108.7763,124863.0
2022-11-09 09:30:00,116.79,116.83,116.19,116.61,16785.0,108.5161,108.5533,107.9587,108.3489,16785.0
2022-11-09 09:40:00,116.63,116.93,116.4,116.62,15628.0,108.3675,108.6462,108.1538,108.3582,15628.0
2022-11-09 09:50:00,116.64,116.82,116.33,116.39,9705.0,108.3768,108.544,108.0887,108.1445,9705.0
2022-11-09 10:00:00,116.32,117.07,116.28,117.02,21313.0,108.0794,108.7763,108.0423,108.7298,21313.0
2022-11-09 10:10:00,117.03,117.08,116.82,117.01,8408.0,108.7391,108.7856,108.544,108.7206,8408.0
2022-11-09 10:20:00,117.04,117.13,116.49,116.56,14107.0,108.7484,108.8321,108.2374,108.3024,14107.0
2022-11-09 10:30:00,116.64,116.7,116.09,116.09,13210.0,108.3768,108.4325,107.8657,107.8657,13210.0
2022-11-09 10:40:00,116.09,116.36,116.05,116.29,8316.0,107.8657,108.1166,107.8286,108.0516,8316.0
2022-11-09 10:50:00,116.32,116.53,116.13,116.41,9986.0,108.0794,108.2746,107.9029,108.1631,9986.0
2022-11-09 11:00:00,116.47,116.69,116.39,116.56,10100.0,108.2188,108.4232,108.1445,108.3024,10100.0
2022-11-09 11:10:00,116.55,116.7,116.47,116.61,5849.0,108.2931,108.4325,108.2188,108.3489,5849.0
2022-11-09 11:20:00,116.57,116.65,116.29,116.59,7411.0,108.3117,108.3861,108.0516,108.3303,7411.0
2022-11-09 11:30:00,116.58,116.58,116.26,116.41,10135.0,108.321,108.321,108.0237,108.1631,10135.0
2022-11-09 11:40:00,116.41,116.86,116.41,116.7,7172.0,108.1631,108.5812,108.1631,108.4325,7172.0
2022-11-09 11:50:00,116.69,116.75,116.34,116.41,5245.0,108.4232,108.479,108.098,108.1631,5245.0
2022-11-09 12:00:00,116.45,116.51,116.25,116.35,6016.0,108.2002,108.256,108.0144,108.1073,6016.0
2022-11-09 12:10:00,116.38,116.43,116.25,116.42,5566.0,108.1352,108.1816,108.0144,108.1724,5566.0
2022-11-09 12:20:00,116.42,116.45,116.3,116.3,3500.0,108.1724,108.2002,108.0609,108.0609,3500.0
2022-11-09 12:30:00,116.34,116.55,116.33,116.43,6779.0,108.098,108.2931,108.0887,108.1816,6779.0
2022-11-09 12:40:00,116.4,116.58,116.35,116.52,17333.0,108.1538,108.321,108.1073,108.2653,17333.0
2022-11-09 12:50:00,116.52,116.64,116.37,116.52,7289.0,108.2653,108.3768,108.1259,108.2653,7289.0
2022-11-09 13:00:00,116.47,116.64,116.19,116.36,11453.0,108.2188,108.3768,107.9587,108.1166,11453.0
2022-11-09 13:10:00,116.39,116.53,116.25,116.37,10272.0,108.1445,108.2746,108.0144,108.1259,10272.0
2022-11-09 13:20:00,116.39,116.43,116.14,116.2,8067.0,108.1445,108.1816,107.9122,107.9679,8067.0
2022-11-09 13:30:00,116.03,116.03,115.76,115.8,7451.0,107.81,107.81,107.5591,107.5963,7451.0
2022-11-09 13:40:00,115.8,115.93,115.68,115.83,11462.0,107.5963,107.7171,107.4848,107.6242,11462.0
2022-11-09 13:50:00,115.8,115.95,115.69,115.95,7231.0,107.5963,107.7357,107.4941,107.7357,7231.0
2022-11-09 14:00:00,115.9,116.14,115.82,116.14,7703.0,107.6892,107.9122,107.6149,107.9122,7703.0
2022-11-09 14:10:00,116.14,116.17,115.98,116.03,4967.0,107.9122,107.9401,107.7635,107.81,4967.0
2022-11-09 14:20:00,116.07,116.09,115.85,116.01,6297.0,107.8472,107.8657,107.6427,107.7914,6297.0
2022-11-09 14:30:00,115.87,115.87,115.42,115.46,5350.0,107.6613,107.6613,107.2432,107.2804,5350.0
2022-11-09 14:40:00,115.42,115.61,115.25,115.33,12983.0,107.2432,107.4197,107.0852,107.1596,12983.0
2022-11-09 14:50:00,115.32,115.4,115.24,115.34,8563.0,107.1503,107.2246,107.076,107.1689,8563.0
2022-11-09 15:00:00,115.34,115.72,115.29,115.6,12094.0,107.1689,107.5219,107.1224,107.4104,12094.0
2022-11-09 15:10:00,115.61,115.61,115.44,115.53,9251.0,107.4197,107.4197,107.2618,107.3454,9251.0
2022-11-09 15:20:00,115.49,115.57,115.36,115.55,22120.0,107.3082,107.3826,107.1875,107.364,22120.0
2022-11-09 15:30:00,115.53,115.6,115.39,115.43,16867.0,107.3454,107.4104,107.2153,107.2525,16867.0
2022-11-09 15:40:00,115.38,115.39,115.08,115.11,23620.0,107.206,107.2153,106.9273,106.9552,23620.0
2022-11-09 15:50:00,115.21,115.39,115.16,115.25,103953.0,107.0481,107.2153,107.0016,107.0852,103953.0
2022-11-10 09:30:00,120.41,120.49,118.32,118.75,40365.0,111.8797,111.954,109.9378,110.3373,40365.0
2022-11-10 09:40:00,118.77,119.51,118.56,119.14,26377.0,110.3559,111.0434,110.1608,110.6997,26377.0
2022-11-10 09:50:00,119.05,119.32,118.65,119.32,15900.0,110.616,110.8669,110.2444,110.8669,15900.0
2022-11-10 10:00:00,119.33,119.45,119.02,119.2,16463.0,110.8762,110.9877,110.5882,110.7554,16463.0
2022-11-10 10:10:00,119.14,119.21,118.7,118.95,19205.0,110.6997,110.7647,110.2908,110.5231,19205.0
2022-11-10 10:20:00,118.96,119.31,118.89,119.08,24498.0,110.5324,110.8576,110.4674,110.6439,24498.0
2022-11-10 10:30:00,119.12,119.18,118.56,118.56,25520.0,110.6811,110.7368,110.1608,110.1608,25520.0
2022-11-10 10:40:00,118.52,119.0,118.47,119.0,32714.0,110.1236,110.5696,110.0771,110.5696,32714.0
2022-11-10 10:50:00,118.95,119.29,118.82,119.25,14349.0,110.5231,110.839,110.4023,110.8019,14349.0
2022-11-10 11:00:00,119.19,119.2,118.78,118.96,11683.0,110.7461,110.7554,110.3652,110.5324,11683.0
2022-11-10 11:10:00,118.94,119.16,118.92,119.15,5552.0,110.5138,110.7182,110.4952,110.709,5552.0
2022-11-10 11:20:00,119.21,119.3,118.99,119.09,14934.0,110.7647,110.8483,110.5603,110.6532,14934.0
2022-11-10 11:30:00,119.03,119.22,118.98,119.1,130872.0,110.5975,110.774,110.551,110.6625,130872.0
2022-11-10 11:40:00,119.09,119.09,118.7,118.73,16483.0,110.6532,110.6532,110.2908,110.3187,16483.0
2022-11-10 11:50:00,118.7,119.15,118.7,119.12,13495.0,110.2908,110.709,110.2908,110.6811,13495.0
2022-11-10 12:00:00,119.07,119.27,119.01,119.21,8489.0,110.6346,110.8205,110.5789,110.7647,8489.0
2022-11-10 12:10:00,119.16,119.92,119.16,119.89,6036.0,110.7182,111.4244,110.7182,111.3965,6036.0
2022-11-10 12:20:00,119.88,119.89,119.68,119.68,9360.0,111.3872,111.3965,111.2014,111.2014,9360.0
2022-11-10 12:30:00,119.66,119.69,119.49,119.57,7603.0,111.1828,111.2107,111.0249,111.0992,7603.0
2022-11-10 12:40:00,119.54,119.68,119.42,119.51,8924.0,111.0713,111.2014,110.9598,111.0434,8924.0
2022-11-10 12:50:00,119.56,119.69,119.36,119.46,9105.0,111.0899,111.2107,110.9041,110.997,9105.0
2022-11-10 13:00:00,119.49,119.92,119.43,119.88,8729.0,111.0249,111.4244,110.9691,111.3872,8729.0
2022-11-10 13:10:00,119.91,120.2,119.89,120.05,6054.0,111.4151,111.6846,111.3965,111.5452,6054.0
2022-11-10 13:20:00,120.03,120.11,119.86,120.11,8548.0,111.5266,111.6009,111.3687,111.6009,8548.0
2022-11-10 13:30:00,120.14,120.18,120.04,120.11,9941.0,111.6288,111.666,111.5359,111.6009,9941.0
2022-11-10 13:40:00,120.06,120.54,120.06,120.44,5418.0,111.5545,112.0005,111.5545,111.9076,5418.0
2022-11-10 13:50:00,120.48,120.5,120.26,120.41,8569.0,111.9447,111.9633,111.7403,111.8797,8569.0
2022-11-10 14:00:00,120.4,120.49,120.36,120.37,9425.0,111.8704,111.954,111.8332,111.8425,9425.0
2022-11-10 14:10:00,120.4,120.42,120.3,120.3,5142.0,111.8704,111.889,111.7775,111.7775,5142.0
2022-11-10 14:20:00,120.26,120.29,120.04,120.12,23718.0,111.7403,111.7682,111.5359,111.6102,23718.0
2022-11-10 14:30:00,120.12,120.14,119.98,120.09,11102.0,111.6102,111.6288,111.4802,111.5824,11102.0
2022-11-10 14:40:00,120.09,120.22,120.01,120.21,8150.0,111.5824,111.7031,111.508,111.6939,8150.0
2022-11-10 14:50:00,120.21,120.53,120.17,120.5,9981.0,111.6939,111.9912,111.6567,111.9633,9981.0
2022-11-10 15:00:00,120.49,120.8,120.42,120.8,17340.0,111.954,112.2421,111.889,112.2421,17340.0
2022-11-10 15:10:00,120.8,121.03,120.79,120.98,24876.0,112.2421,112.4558,112.2328,112.4093,24876.0
2022-11-10 15:20:00,121.01,121.2,120.99,121.11,29502.0,112.4372,112.6137,112.4186,112.5301,29502.0
2022-11-10 15:30:00,121.1,121.32,121.1,121.27,40807.0,112.5208,112.7252,112.5208,112.6788,40807.0
2022-11-10 15:40:00,121.27,121.5,121.11,121.47,57774.0,112.6788,112.8925,112.5301,112.8646,57774.0
2022-11-10 15:50:00,121.49,121.82,121.27,121.36,201564.0,112.8832,113.1898,112.6788,112.7624,201564.0
2022-11-11 09:30:00,121.62,121.89,120.82,120.82,17516.0,113.004,113.2548,112.2606,112.2606,17516.0
2022-11-11 09:40:00,120.82,121.31,120.67,121.25,13902.0,112.2606,112.7159,112.1213,112.6602,13902.0
2022-11-11 09:50:00,121.26,121.33,120.6,120.83,22324.0,112.6695,112.7345,112.0562,112.2699,22324.0
2022-11-11 10:00:00,120.72,121.47,120.3,120.73,12637.0,112.1677,112.8646,111.7775,112.177,12637.0
2022-11-11 10:10:00,120.94,121.41,120.93,121.41,4545.0,112.3721,112.8088,112.3629,112.8088,4545.0
2022-11-11 10:20:00,121.43,122.05,121.37,121.97,5408.0,112.8274,113.4035,112.7717,113.3292,5408.0
2022-11-11 10:30:00,121.88,121.9,121.37,121.56,9246.0,113.2455,113.2641,112.7717,112.9482,9246.0
2022-11-11 10:40:00,121.48,121.72,121.32,121.61,10365.0,112.8739,113.0969,112.7252,112.9947,10365.0
2022-11-11 10:50:00,121.69,121.72,121.29,121.32,11791.0,113.069,113.0969,112.6973,112.7252,11791.0
2022-11-11 11:00:00,121.3,121.51,120.96,120.96,7356.0,112.7066,112.9018,112.3907,112.3907,7356.0
2022-11-11 11:10:00,120.79,120.91,120.53,120.91,11176.0,112.2328,112.3443,111.9912,112.3443,11176.0
2022-11-11 11:20:00,120.83,120.83,120.06,120.08,29204.0,112.2699,112.2699,111.5545,111.5731,29204.0
2022-11-11 11:30:00,120.08,120.5,120.05,120.27,18875.0,111.5731,111.9633,111.5452,111.7496,18875.0
2022-11-11 11:40:00,120.25,120.48,119.9,120.2,27412.0,111.731,111.9447,111.4058,111.6846,27412.0
2022-11-11 11:50:00,120.17,120.25,119.8,119.87,9396.0,111.6567,111.731,111.3129,111.3779,9396.0
2022-11-11 12:00:00,119.87,119.96,119.58,119.63,8396.0,111.3779,111.4616,111.1085,111.1549,8396.0
2022-11-11 12:10:00,119.74,119.98,119.74,119.94,6843.0,111.2572,111.4802,111.2572,111.443,6843.0
2022-11-11 12:20:00,119.87,119.92,119.77,119.8,3243.0,111.3779,111.4244,111.285,111.3129,3243.0
2022-11-11 12:30:00,119.82,119.94,119.73,119.77,27259.0,111.3315,111.443,111.2479,111.285,27259.0
2022-11-11 12:40:00,119.74,119.74,119.45,119.45,8471.0,111.2572,111.2572,110.9877,110.9877,8471.0
2022-11-11 12:50:00,119.45,119.7,119.35,119.66,8873.0,110.9877,111.22,110.8948,111.1828,8873.0
2022-11-11 13:00:00,119.52,119.57,119.36,119.54,9343.0,111.0527,111.0992,110.9041,111.0713,9343.0
2022-11-11 13:10:00,119.54,119.67,119.36,119.54,10426.0,111.0713,111.1921,110.9041,111.0713,10426.0
2022-11-11 13:20:00,119.49,119.53,119.34,119.4,8906.0,111.0249,111.062,110.8855,110.9412,8906.0
2022-11-11 13:30:00,119.39,119.52,119.2,119.36,16785.0,110.9319,111.0527,110.7554,110.9041,16785.0
2022-11-11 13:40:00,119.35,119.53,119.17,119.5,11377.0,110.8948,111.062,110.7275,111.0342,11377.0
2022-11-11 13:50:00,119.53,119.73,119.53,119.59,9323.0,111.062,111.2479,111.062,111.1178,9323.0
2022-11-11 14:00:00,119.59,119.66,119.46,119.64,13365.0,111.1178,111.1828,110.997,111.1642,13365.0
2022-11-11 14:10:00,119.63,119.63,119.33,119.42,12593.0,111.1549,111.1549,110.8762,110.9598,12593.0
2022-11-11 14:20:00,119.42,119.72,119.42,119.71,11483.0,110.9598,111.2386,110.9598,111.2293,11483.0
2022-11-11 14:30:00,119.67,120.19,119.67,120.19,17654.0,111.1921,111.6753,111.1921,111.6753,17654.0
2022-11-11 14:40:00,120.22,120.46,120.22,120.37,15130.0,111.7031,111.9261,111.7031,111.8425,15130.0
2022-11-11 14:50:00,120.38,120.68,120.32,120.62,18011.0,111.8518,112.1306,111.7961,112.0748,18011.0
2022-11-11 15:00:00,120.63,120.65,120.44,120.5,23204.0,112.0841,112.1027,111.9076,111.9633,23204.0
2022-11-11 15:10:00,120.49,120.55,120.25,120.51,15663.0,111.954,112.0098,111.731,111.9726,15663.0
2022-11-11 15:20:00,120.52,120.8,120.47,120.79,17554.0,111.9819,112.2421,111.9354,112.2328,17554.0
2022-11-11 15:30:00,120.81,120.88,120.66,120.88,25751.0,112.2514,112.3164,112.112,112.3164,25751.0
2022-11-11 15:40:00,120.87,121.14,120.82,121.14,30447.0,112.3071,112.558,112.2606,112.558,30447.0
2022-11-11 15:50:00,121.17,121.24,120.94,121.01,154488.0,112.5858,112.6509,112.3721,112.4372,154488.0
2022-11-14 09:30:00,120.76,120.9,120.25,120.89,22716.0,112.2049,112.335,111.731,112.3257,22716.0
2022-11-14 09:40:00,120.85,121.26,120.66,121.26,7705.0,112.2885,112.6695,112.112,112.6695,7705.0
2022-11-14 09:50:00,121.2,121.39,121.13,121.31,16554.0,112.6137,112.7903,112.5487,112.7159,16554.0
2022-11-14 10:00:00,121.37,121.89,121.19,121.85,27782.0,112.7717,113.2548,112.6044,113.2177,27782.0
2022-11-14 10:10:00,121.89,122.11,121.81,121.97,9756.0,113.2548,113.4593,113.1805,113.3292,9756.0
2022-11-14 10:20:00,121.96,122.01,121.48,121.52,8018.0,113.3199,113.3663,112.8739,112.9111,8018.0
2022-11-14 10:30:00,121.5,121.81,121.46,121.81,13077.0,112.8925,113.1805,112.8553,113.1805,13077.0
2022-11-14 10:40:00,121.81,121.85,121.5,121.64,6498.0,113.1805,113.2177,112.8925,113.0226,6498.0
2022-11-14 10:50:00,121.65,121.89,121.56,121.85,19174.0,113.0318,113.2548,112.9482,113.2177,19174.0
2022-11-14 11:00:00,121.9,121.94,121.67,121.93,14703.0,113.2641,113.3013,113.0504,113.292,14703.0
2022-11-14 11:10:00,121.88,121.88,121.22,121.29,7708.0,113.2455,113.2455,112.6323,112.6973,7708.0
2022-11-14 11:20:00,121.33,121.66,121.33,121.41,19096.0,112.7345,113.0411,112.7345,112.8088,19096.0
2022-11-14 11:30:00,121.37,122.06,121.33,121.94,11344.0,112.7717,113.4128,112.7345,113.3013,11344.0
2022-11-14 11:40:00,122.04,122.54,121.99,122.54,14229.0,113.3942,113.8588,113.3478,113.8588,14229.0
2022-11-14 11:50:00,122.55,122.61,122.24,122.35,12845.0,113.8681,113.9238,113.58,113.6823,12845.0
2022-11-14 12:00:00,122.35,122.47,122.09,122.29,43774.0,113.6823,113.7938,113.4407,113.6265,43774.0
2022-11-14 12:10:00,122.29,122.36,122.08,122.09,3387.0,113.6265,113.6915,113.4314,113.4407,3387.0
2022-11-14 12:20:00,122.06,122.1,121.77,122.08,6807.0,113.4128,113.45,113.1433,113.4314,6807.0
2022-11-14 12:30:00,122.05,122.33,122.05,122.32,5168.0,113.4035,113.6637,113.4035,113.6544,5168.0
2022-11-14 12:40:00,122.35,122.38,122.28,122.31,4956.0,113.6823,113.7101,113.6172,113.6451,4956.0
2022-11-14 12:50:00,122.28,122.3,122.13,122.13,4071.0,113.6172,113.6358,113.4778,113.4778,4071.0
2022-11-14 13:00:00,122.11,122.38,122.08,122.29,7352.0,113.4593,113.7101,113.4314,113.6265,7352.0
2022-11-14 13:10:00,122.41,122.69,122.41,122.64,6294.0,113.738,113.9982,113.738,113.9517,6294.0
2022-11-14 13:20:00,122.64,122.91,122.64,122.91,10605.0,113.9517,114.2026,113.9517,114.2026,10605.0
2022-11-14 13:30:00,122.86,123.06,122.76,123.06,6982.0,114.1561,114.342,114.0632,114.342,6982.0
2022-11-14 13:40:00,123.06,123.11,122.98,123.02,7006.0,114.342,114.3884,114.2676,114.3048,7006.0
2022-11-14 13:50:00,123.06,123.22,123.04,123.22,7176.0,114.342,114.4906,114.3234,114.4906,7176.0
2022-11-14 14:00:00,123.24,123.24,122.93,123.01,6674.0,114.5092,114.5092,114.2212,114.2955,6674.0
2022-11-14 14:10:00,123.02,123.02,122.62,122.78,33067.0,114.3048,114.3048,113.9331,114.0818,33067.0
2022-11-14 14:20:00,122.76,122.84,122.65,122.69,40975.0,114.0632,114.1375,113.961,113.9982,40975.0
2022-11-14 14:30:00,122.7,122.72,122.23,122.27,22888.0,114.0075,114.026,113.5708,113.6079,22888.0
2022-11-14 14:40:00,122.28,122.36,122.0,122.01,13368.0,113.6172,113.6915,113.357,113.3663,13368.0
2022-11-14 14:50:00,122.02,122.25,121.97,122.03,27042.0,113.3756,113.5893,113.3292,113.3849,27042.0
2022-11-14 15:00:00,122.05,122.24,122.0,122.0,11196.0,113.4035,113.58,113.357,113.357,11196.0
2022-11-14 15:10:00,121.98,122.01,121.64,121.76,21696.0,113.3385,113.3663,113.0226,113.134,21696.0
2022-11-14 15:20:00,121.77,121.84,121.6,121.79,43976.0,113.1433,113.2084,112.9854,113.1619,43976.0
2022-11-14 15:30:00,121.79,121.96,121.77,121.86,13668.0,113.1619,113.3199,113.1433,113.227,13668.0
2022-11-14 15:40:00,121.85,121.88,121.46,121.47,17843.0,113.2177,113.2455,112.8553,112.8646,17843.0
2022-11-14 15:50:00,121.44,121.5,121.09,121.22,82734.0,112.8367,112.8925,112.5115,112.6323,82734.0
2022-11-15 09:30:00,123.66,123.66,121.9,122.33,33658.0,114.8994,114.8994,113.2641,113.6637,33658.0
2022-11-15 09:40:00,122.39,122.59,122.26,122.56,17064.0,113.7194,113.9052,113.5986,113.8774,17064.0
2022-11-15 09:50:00,122.53,122.59,122.02,122.19,25652.0,113.8495,113.9052,113.3756,113.5336,25652.0
2022-11-15 10:00:00,122.2,122.33,121.65,121.73,30741.0,113.5429,113.6637,113.0318,113.1062,30741.0
2022-11-15 10:10:00,121.74,121.97,121.59,121.63,15924.0,113.1155,113.3292,112.9761,113.0133,15924.0
2022-11-15 10:20:00,121.67,122.34,121.6,122.34,11211.0,113.0504,113.673,112.9854,113.673,11211.0
2022-11-15 10:30:00,122.32,122.43,122.07,122.14,12453.0,113.6544,113.7566,113.4221,113.4871,12453.0
2022-11-15 10:40:00,122.08,122.46,122.07,122.12,13883.0,113.4314,113.7845,113.4221,113.4685,13883.0
2022-11-15 10:50:00,122.11,122.62,121.92,122.37,23059.0,113.4593,113.9331,113.2827,113.7008,23059.0
2022-11-15 11:00:00,122.33,122.43,122.08,122.4,9687.0,113.6637,113.7566,113.4314,113.7287,9687.0
2022-11-15 11:10:00,122.27,122.56,122.21,122.34,8566.0,113.6079,113.8774,113.5522,113.673,8566.0
2022-11-15 11:20:00,122.38,122.45,122.11,122.17,13036.0,113.7101,113.7752,113.4593,113.515,13036.0
2022-11-15 11:30:00,122.21,122.88,122.21,122.88,16846.0,113.5522,114.1747,113.5522,114.1747,16846.0
2022-11-15 11:40:00,122.93,122.94,122.6,122.6,9245.0,114.2212,114.2305,113.9145,113.9145,9245.0
2022-11-15 11:50:00,122.62,122.81,122.53,122.79,10097.0,113.9331,114.1097,113.8495,114.0911,10097.0
2022-11-15 12:00:00,122.85,122.85,122.41,122.64,13114.0,114.1468,114.1468,113.738,113.9517,13114.0
2022-11-15 12:10:00,122.69,122.79,122.49,122.53,8328.0,113.9982,114.0911,113.8123,113.8495,8328.0
2022-11-15 12:20:00,122.49,122.51,122.23,122.23,4833.0,113.8123,113.8309,113.5708,113.5708,4833.0
2022-11-15 12:30:00,122.14,122.34,122.1,122.1,5995.0,113.4871,113.673,113.45,113.45,5995.0
2022-11-15 12:40:00,122.07,122.1,121.83,122.0,6059.0,113.4221,113.45,113.1991,113.357,6059.0
2022-11-15 12:50:00,121.99,121.99,121.6,121.67,8116.0,113.3478,113.3478,112.9854,113.0504,8116.0
2022-11-15 13:00:00,121.68,121.75,121.47,121.47,6521.0,113.0597,113.1248,112.8646,112.8646,6521.0
2022-11-15 13:10:00,121.46,121.68,121.25,121.3,11381.0,112.8553,113.0597,112.6602,112.7066,11381.0
2022-11-15 13:20:00,121.23,121.24,120.56,120.76,14025.0,112.6416,112.6509,112.0191,112.2049,14025.0
2022-11-15 13:30:00,120.74,120.84,120.21,120.45,12140.0,112.1863,112.2792,111.6939,111.9169,12140.0
2022-11-15 13:40:00,120.48,121.05,120.21,120.64,16589.0,111.9447,112.4743,111.6939,112.0934,16589.0
2022-11-15 13:50:00,120.69,121.09,120.66,120.9,9622.0,112.1399,112.5115,112.112,112.335,9622.0
2022-11-15 14:00:00,120.84,120.95,120.43,120.83,9142.0,112.2792,112.3814,111.8983,112.2699,9142.0
2022-11-15 14:10:00,120.86,121.37,120.86,121.21,7822.0,112.2978,112.7717,112.2978,112.623,7822.0
2022-11-15 14:20:00,121.41,121.53,121.27,121.42,15778.0,112.8088,112.9203,112.6788,112.8181,15778.0
2022-11-15 14:30:00,121.52,121.59,121.34,121.44,7256.0,112.9111,112.9761,112.7438,112.8367,7256.0
2022-11-15 14:40:00,121.47,121.66,121.34,121.41,4744.0,112.8646,113.0411,112.7438,112.8088,4744.0
2022-11-15 14:50:00,121.41,121.93,121.35,121.81,8130.0,112.8088,113.292,112.7531,113.1805,8130.0
2022-11-15 15:00:00,121.83,122.11,121.77,121.86,12706.0,113.1991,113.4593,113.1433,113.227,12706.0
2022-11-15 15:10:00,121.9,122.09,121.78,122.08,10452.0,113.2641,113.4407,113.1526,113.4314,10452.0
2022-11-15 15:20:00,122.07,122.26,122.03,122.06,13194.0,113.4221,113.5986,113.3849,113.4128,13194.0
2022-11-15 15:30:00,122.08,122.13,121.71,122.13,14284.0,113.4314,113.4778,113.0876,113.4778,14284.0
2022-11-15 15:40:00,122.14,122.22,121.84,121.86,22622.0,113.4871,113.5615,113.2084,113.227,22622.0
2022-11-15 15:50:00,121.87,121.87,121.51,121.69,96925.0,113.2363,113.2363,112.9018,113.069,96925.0
2022-11-16 09:30:00,121.99,122.43,121.22,121.6,32121.0,113.3478,113.7566,112.6323,112.9854,32121.0
2022-11-16 09:40:00,121.58,121.94,121.37,121.8,14896.0,112.9668,113.3013,112.7717,113.1712,14896.0
2022-11-16 09:50:00,121.82,121.83,121.24,121.62,9821.0,113.1898,113.1991,112.6509,113.004,9821.0
2022-11-16 10:00:00,121.63,121.76,121.46,121.63,15977.0,113.0133,113.134,112.8553,113.0133,15977.0
2022-11-16 10:10:00,121.65,121.96,121.46,121.46,7547.0,113.0318,113.3199,112.8553,112.8553,7547.0
2022-11-16 10:20:00,121.44,121.49,121.25,121.26,6976.0,112.8367,112.8832,112.6602,112.6695,6976.0
2022-11-16 10:30:00,121.32,121.49,120.97,120.99,15478.0,112.7252,112.8832,112.4,112.4186,15478.0
2022-11-16 10:40:00,121.01,121.2,120.86,121.07,17770.0,112.4372,112.6137,112.2978,112.4929,17770.0
2022-11-16 10:50:00,121.03,121.1,120.58,120.63,9170.0,112.4558,112.5208,112.0376,112.0841,9170.0
2022-11-16 11:00:00,120.64,120.83,120.64,120.83,10178.0,112.0934,112.2699,112.0934,112.2699,10178.0
2022-11-16 11:10:00,120.81,121.18,120.79,121.18,8548.0,112.2514,112.5951,112.2328,112.5951,8548.0
2022-11-16 11:20:00,121.2,121.42,121.03,121.39,14782.0,112.6137,112.8181,112.4558,112.7903,14782.0
2022-11-16 11:30:00,121.39,121.63,121.3,121.43,19372.0,112.7903,113.0133,112.7066,112.8274,19372.0
2022-11-16 11:40:00,121.38,121.62,121.35,121.57,7768.0,112.781,113.004,112.7531,112.9575,7768.0
2022-11-16 11:50:00,121.53,121.77,121.53,121.66,4390.0,112.9203,113.1433,112.9203,113.0411,4390.0
2022-11-16 12:00:00,121.62,121.64,121.31,121.48,10397.0,113.004,113.0226,112.7159,112.8739,10397.0
2022-11-16 12:10:00,121.46,121.49,121.2,121.22,10244.0,112.8553,112.8832,112.6137,112.6323,10244.0
2022-11-16 12:20:00,121.26,121.47,121.26,121.39,13239.0,112.6695,112.8646,112.6695,112.7903,13239.0
2022-11-16 12:30:00,121.37,121.43,121.2,121.2,8602.0,112.7717,112.8274,112.6137,112.6137,8602.0
2022-11-16 12:40:00,121.2,121.7,121.13,121.62,10613.0,112.6137,113.0783,112.5487,113.004,10613.0
2022-11-16 12:50:00,121.6,121.75,121.29,121.3,10229.0,112.9854,113.1248,112.6973,112.7066,10229.0
2022-11-16 13:00:00,121.29,121.32,121.17,121.25,10783.0,112.6973,112.7252,112.5858,112.6602,10783.0
2022-11-16 13:10:00,121.25,121.28,120.95,120.95,4646.0,112.6602,112.6881,112.3814,112.3814,4646.0
2022-11-16 13:20:00,120.94,121.07,120.89,120.94,8666.0,112.3721,112.4929,112.3257,112.3721,8666.0
2022-11-16 13:30:00,120.93,120.98,120.57,120.69,11457.0,112.3629,112.4093,112.0284,112.1399,11457.0
2022-11-16 13:40:00,120.64,120.65,120.43,120.43,9732.0,112.0934,112.1027,111.8983,111.8983,9732.0
2022-11-16 13:50:00,120.44,120.54,120.32,120.33,8918.0,111.9076,112.0005,111.7961,111.8054,8918.0
2022-11-16 14:00:00,120.35,120.51,120.33,120.42,8062.0,111.8239,111.9726,111.8054,111.889,8062.0
2022-11-16 14:10:00,120.43,120.46,120.26,120.26,11883.0,111.8983,111.9261,111.7403,111.7403,11883.0
2022-11-16 14:20:00,120.26,120.43,120.25,120.34,14868.0,111.7403,111.8983,111.731,111.8146,14868.0
2022-11-16 14:30:00,120.33,120.51,120.05,120.41,15402.0,111.8054,111.9726,111.5452,111.8797,15402.0
2022-11-16 14:40:00,120.42,120.44,120.31,120.41,9424.0,111.889,111.9076,111.7868,111.8797,9424.0
2022-11-16 14:50:00,120.46,120.83,120.42,120.8,16105.0,111.9261,112.2699,111.889,112.2421,16105.0
2022-11-16 15:00:00,120.78,120.81,120.33,120.36,12705.0,112.2235,112.2514,111.8054,111.8332,12705.0
2022-11-16 15:10:00,120.37,120.47,120.2,120.24,8092.0,111.8425,111.9354,111.6846,111.7217,8092.0
2022-11-16 15:20:00,120.24,120.52,120.23,120.5,11041.0,111.7217,111.9819,111.7124,111.9633,11041.0
2022-11-16 15:30:00,120.48,120.56,120.32,120.43,19541.0,111.9447,112.0191,111.7961,111.8983,19541.0
2022-11-16 15:40:00,120.41,120.67,120.24,120.64,35480.0,111.8797,112.1213,111.7217,112.0934,35480.0
2022-11-16 15:50:00,120.65,120.74,120.36,120.49,147601.0,112.1027,112.1863,111.8332,111.954,147601.0
2022-11-17 09:30:00,119.17,119.3,118.23,118.34,26761.0,110.7275,110.8483,109.8541,109.9563,26761.0
2022-11-17 09:40:00,118.31,119.27,118.31,119.05,12652.0,109.9285,110.8205,109.9285,110.616,12652.0
2022-11-17 09:50:00,118.97,119.04,118.63,118.75,16911.0,110.5417,110.6067,110.2258,110.3373,16911.0
2022-11-17 10:00:00,118.65,119.02,118.65,118.91,4839.0,110.2444,110.5882,110.2444,110.486,4839.0
2022-11-17 10:10:00,118.96,119.0,118.66,118.73,9216.0,110.5324,110.5696,110.2537,110.3187,9216.0
2022-11-17 10:20:00,118.73,118.79,118.5,118.63,11805.0,110.3187,110.3745,110.105,110.2258,11805.0
2022-11-17 10:30:00,118.59,118.59,118.39,118.44,8919.0,110.1886,110.1886,110.0028,110.0493,8919.0
2022-11-17 10:40:00,118.41,118.52,118.26,118.34,9784.0,110.0214,110.1236,109.882,109.9563,9784.0
2022-11-17 10:50:00,118.33,118.36,118.14,118.27,12763.0,109.947,109.9749,109.7705,109.8913,12763.0
2022-11-17 11:00:00,118.25,118.47,118.16,118.21,11984.0,109.8727,110.0771,109.7891,109.8355,11984.0
2022-11-17 11:10:00,118.1,118.41,118.1,118.33,11593.0,109.7333,110.0214,109.7333,109.947,11593.0
2022-11-17 11:20:00,118.33,119.14,118.23,119.14,11935.0,109.947,110.6997,109.8541,110.6997,11935.0
2022-11-17 11:30:00,119.1,119.47,119.1,119.19,12465.0,110.6625,111.0063,110.6625,110.7461,12465.0
2022-11-17 11:40:00,119.2,119.27,119.12,119.16,9088.0,110.7554,110.8205,110.6811,110.7182,9088.0
2022-11-17 11:50:00,119.14,119.61,118.98,119.58,13217.0,110.6997,111.1364,110.551,111.1085,13217.0
2022-11-17 12:00:00,119.56,119.94,119.56,119.92,8670.0,111.0899,111.443,111.0899,111.4244,8670.0
2022-11-17 12:10:00,119.88,120.31,119.83,120.31,8679.0,111.3872,111.7868,111.3408,111.7868,8679.0
2022-11-17 12:20:00,120.28,120.28,120.03,120.17,8286.0,111.7589,111.7589,111.5266,111.6567,8286.0
2022-11-17 12:30:00,120.2,120.29,120.03,120.11,9129.0,111.6846,111.7682,111.5266,111.6009,9129.0
2022-11-17 12:40:00,120.16,120.3,120.07,120.27,7648.0,111.6474,111.7775,111.5638,111.7496,7648.0
2022-11-17 12:50:00,120.29,120.81,120.28,120.73,17302.0,111.7682,112.2514,111.7589,112.177,17302.0
2022-11-17 13:00:00,120.72,120.84,120.54,120.58,8093.0,112.1677,112.2792,112.0005,112.0376,8093.0
2022-11-17 13:10:00,120.56,120.79,120.56,120.76,14606.0,112.0191,112.2328,112.0191,112.2049,14606.0
2022-11-17 13:20:00,120.8,120.82,120.6,120.6,6863.0,112.2421,112.2606,112.0562,112.0562,6863.0
2022-11-17 13:30:00,120.61,120.75,120.46,120.7,8936.0,112.0655,112.1956,111.9261,112.1491,8936.0
2022-11-17 13:40:00,120.73,120.73,120.62,120.62,3377.0,112.177,112.177,112.0748,112.0748,3377.0
2022-11-17 13:50:00,120.61,120.75,120.55,120.69,7614.0,112.0655,112.1956,112.0098,112.1399,7614.0
2022-11-17 14:00:00,120.66,120.74,120.35,120.35,6629.0,112.112,112.1863,111.8239,111.8239,6629.0
2022-11-17 14:10:00,120.33,120.33,119.97,119.97,7217.0,111.8054,111.8054,111.4709,111.4709,7217.0
2022-11-17 14:20:00,119.95,119.99,119.78,119.79,8667.0,111.4523,111.4894,111.2943,111.3036,8667.0
2022-11-17 14:30:00,119.76,119.9,119.69,119.78,9773.0,111.2757,111.4058,111.2107,111.2943,9773.0
2022-11-17 14:40:00,119.8,119.85,119.56,119.81,9078.0,111.3129,111.3594,111.0899,111.3222,9078.0
2022-11-17 14:50:00,119.84,119.99,119.82,119.89,10651.0,111.3501,111.4894,111.3315,111.3965,10651.0
2022-11-17 15:00:00,119.88,120.01,119.69,119.87,18618.0,111.3872,111.508,111.2107,111.3779,18618.0
2022-11-17 15:10:00,119.83,119.85,119.34,119.34,13473.0,111.3408,111.3594,110.8855,110.8855,13473.0
2022-11-17 15:20:00,119.32,119.4,119.22,119.4,11405.0,110.8669,110.9412,110.774,110.9412,11405.0
2022-11-17 15:30:00,119.37,119.58,119.33,119.49,23989.0,110.9134,111.1085,110.8762,111.0249,23989.0
2022-11-17 15:40:00,119.5,120.04,119.5,119.99,41889.0,111.0342,111.5359,111.0342,111.4894,41889.0
2022-11-17 15:50:00,120.0,120.29,119.91,120.28,119895.0,111.4987,111.7682,111.4151,111.7589,119895.0
2022-11-18 09:30:00,120.97,121.86,120.96,121.05,66147.0,112.4,113.227,112.3907,112.4743,66147.0
2022-11-18 09:40:00,121.06,121.25,120.9,120.9,6553.0,112.4836,112.6602,112.335,112.335,6553.0
2022-11-18 09:50:00,120.91,121.13,120.74,120.8,9028.0,112.3443,112.5487,112.1863,112.2421,9028.0
2022-11-18 10:00:00,120.86,121.12,120.63,120.78,9823.0,112.2978,112.5394,112.0841,112.2235,9823.0
2022-11-18 10:10:00,120.81,120.93,120.53,120.75,6409.0,112.2514,112.3629,111.9912,112.1956,6409.0
2022-11-18 10:20:00,120.69,120.96,120.55,120.78,7064.0,112.1399,112.3907,112.0098,112.2235,7064.0
2022-11-18 10:30:00,120.78,120.92,120.68,120.8,5806.0,112.2235,112.3536,112.1306,112.2421,5806.0
2022-11-18 10:40:00,120.78,120.93,120.72,120.89,7007.0,112.2235,112.3629,112.1677,112.3257,7007.0
2022-11-18 10:50:00,120.94,120.94,120.2,120.27,7570.0,112.3721,112.3721,111.6846,111.7496,7570.0
2022-11-18 11:00:00,120.32,120.41,120.08,120.2,9870.0,111.7961,111.8797,111.5731,111.6846,9870.0
2022-11-18 11:10:00,120.24,120.64,120.24,120.62,16359.0,111.7217,112.0934,111.7217,112.0748,16359.0
2022-11-18 11:20:00,120.61,120.72,120.5,120.54,7790.0,112.0655,112.1677,111.9633,112.0005,7790.0
2022-11-18 11:30:00,120.54,120.66,120.17,120.23,11172.0,112.0005,112.112,111.6567,111.7124,11172.0
2022-11-18 11:40:00,120.21,120.27,119.89,119.91,12829.0,111.6939,111.7496,111.3965,111.4151,12829.0
2022-11-18 11:50:00,119.88,119.93,119.77,119.87,11923.0,111.3872,111.4337,111.285,111.3779,11923.0
2022-11-18 12:00:00,119.88,120.11,119.86,119.93,5889.0,111.3872,111.6009,111.3687,111.4337,5889.0
2022-11-18 12:10:00,119.96,120.06,119.6,119.61,9141.0,111.4616,111.5545,111.1271,111.1364,9141.0
2022-11-18 12:20:00,119.59,119.65,119.49,119.65,3455.0,111.1178,111.1735,111.0249,111.1735,3455.0
2022-11-18 12:30:00,119.65,119.95,119.57,119.9,6588.0,111.1735,111.4523,111.0992,111.4058,6588.0
2022-11-18 12:40:00,119.98,120.04,119.9,119.91,3402.0,111.4802,111.5359,111.4058,111.4151,3402.0
2022-11-18 12:50:00,119.95,119.95,119.75,119.86,2167.0,111.4523,111.4523,111.2664,111.3687,2167.0
2022-11-18 13:00:00,119.88,120.04,119.81,120.03,3530.0,111.3872,111.5359,111.3222,111.5266,3530.0
2022-11-18 13:10:00,120.05,120.05,119.82,119.88,3834.0,111.5452,111.5452,111.3315,111.3872,3834.0
2022-11-18 13:20:00,119.78,120.05,119.72,120.05,4495.0,111.2943,111.5452,111.2386,111.5452,4495.0
2022-11-18 13:30:00,120.05,120.08,119.81,119.82,4017.0,111.5452,111.5731,111.3222,111.3315,4017.0
2022-11-18 13:40:00,119.82,119.83,119.57,119.68,2002.0,111.3315,111.3408,111.0992,111.2014,2002.0
2022-11-18 13:50:00,119.55,119.8,119.52,119.75,5121.0,111.0806,111.3129,111.0527,111.2664,5121.0
2022-11-18 14:00:00,119.77,120.09,119.76,120.02,4102.0,111.285,111.5824,111.2757,111.5173,4102.0
2022-11-18 14:10:00,120.02,120.24,119.99,120.1,4234.0,111.5173,111.7217,111.4894,111.5917,4234.0
2022-11-18 14:20:00,120.1,120.14,120.04,120.04,1653.0,111.5917,111.6288,111.5359,111.5359,1653.0
2022-11-18 14:30:00,120.08,120.19,119.9,120.07,5067.0,111.5731,111.6753,111.4058,111.5638,5067.0
2022-11-18 14:40:00,120.07,120.2,120.05,120.11,4775.0,111.5638,111.6846,111.5452,111.6009,4775.0
2022-11-18 14:50:00,120.11,120.4,120.1,120.37,10707.0,111.6009,111.8704,111.5917,111.8425,10707.0
2022-11-18 15:00:00,120.4,120.64,120.37,120.45,12624.0,111.8704,112.0934,111.8425,111.9169,12624.0
2022-11-18 15:10:00,120.47,120.52,120.26,120.32,5687.0,111.9354,111.9819,111.7403,111.7961,5687.0
2022-11-18 15:20:00,120.32,120.57,120.2,120.49,10045.0,111.7961,112.0284,111.6846,111.954,10045.0
2022-11-18 15:30:00,120.52,120.6,120.4,120.59,11207.0,111.9819,112.0562,111.8704,112.0469,11207.0
2022-11-18 15:40:00,120.6,120.85,120.59,120.81,12108.0,112.0562,112.2885,112.0469,112.2514,12108.0
2022-11-18 15:50:00,120.84,120.96,120.45,120.83,95393.0,112.2792,112.3907,111.9169,112.2699,95393.0
2022-11-21 09:30:00,120.91,121.36,120.35,121.07,70174.0,112.3443,112.7624,111.8239,112.4929,70174.0
2022-11-21 09:40:00,121.06,122.16,121.06,122.04,21589.0,112.4836,113.5057,112.4836,113.3942,21589.0
2022-11-21 09:50:00,122.09,122.28,121.77,121.78,12431.0,113.4407,113.6172,113.1433,113.1526,12431.0
2022-11-21 10:00:00,121.88,121.98,121.56,121.73,9600.0,113.2455,113.3385,112.9482,113.1062,9600.0
2022-11-21 10:10:00,121.8,122.06,121.75,121.94,6673.0,113.1712,113.4128,113.1248,113.3013,6673.0
2022-11-21 10:20:00,121.95,122.08,121.62,122.08,10964.0,113.3106,113.4314,113.004,113.4314,10964.0
2022-11-21 10:30:00,122.03,122.26,121.96,122.16,6476.0,113.3849,113.5986,113.3199,113.5057,6476.0
2022-11-21 10:40:00,122.12,122.17,121.88,121.93,6132.0,113.4685,113.515,113.2455,113.292,6132.0
2022-11-21 10:50:00,121.88,121.91,121.66,121.9,6156.0,113.2455,113.2734,113.0411,113.2641,6156.0
2022-11-21 11:00:00,121.97,122.08,121.7,122.07,9923.0,113.3292,113.4314,113.0783,113.4221,9923.0
2022-11-21 11:10:00,122.07,122.15,121.87,121.91,12063.0,113.4221,113.4964,113.2363,113.2734,12063.0
2022-11-21 11:20:00,121.97,122.1,121.7,121.73,8763.0,113.3292,113.45,113.0783,113.1062,8763.0
2022-11-21 11:30:00,121.76,121.76,121.35,121.37,8924.0,113.134,113.134,112.7531,112.7717,8924.0
2022-11-21 11:40:00,121.51,121.91,121.49,121.83,5154.0,112.9018,113.2734,112.8832,113.1991,5154.0
2022-11-21 11:50:00,121.83,121.98,121.52,121.63,5238.0,113.1991,113.3385,112.9111,113.0133,5238.0
2022-11-21 12:00:00,121.67,121.85,121.66,121.73,3434.0,113.0504,113.2177,113.0411,113.1062,3434.0
2022-11-21 12:10:00,121.71,121.73,121.57,121.58,3070.0,113.0876,113.1062,112.9575,112.9668,3070.0
2022-11-21 12:20:00,121.53,121.61,121.49,121.54,4340.0,112.9203,112.9947,112.8832,112.9296,4340.0
2022-11-21 12:30:00,121.54,121.72,121.48,121.62,3297.0,112.9296,113.0969,112.8739,113.004,3297.0
2022-11-21 12:40:00,121.57,121.66,121.53,121.54,3757.0,112.9575,113.0411,112.9203,112.9296,3757.0
2022-11-21 12:50:00,121.51,121.53,121.3,121.34,6030.0,112.9018,112.9203,112.7066,112.7438,6030.0
2022-11-21 13:00:00,121.43,121.59,121.39,121.59,3247.0,112.8274,112.9761,112.7903,112.9761,3247.0
2022-11-21 13:10:00,121.59,121.8,121.57,121.79,6553.0,112.9761,113.1712,112.9575,113.1619,6553.0
2022-11-21 13:20:00,121.82,121.82,121.7,121.72,5577.0,113.1898,113.1898,113.0783,113.0969,5577.0
2022-11-21 13:30:00,121.69,121.97,121.68,121.92,5728.0,113.069,113.3292,113.0597,113.2827,5728.0
2022-11-21 13:40:00,121.88,121.96,121.86,121.92,5996.0,113.2455,113.3199,113.227,113.2827,5996.0
2022-11-21 13:50:00,121.92,121.98,121.68,121.68,5207.0,113.2827,113.3385,113.0597,113.0597,5207.0
2022-11-21 14:00:00,121.7,121.87,121.7,121.84,3416.0,113.0783,113.2363,113.0783,113.2084,3416.0
2022-11-21 14:10:00,121.85,121.86,121.71,121.86,4744.0,113.2177,113.227,113.0876,113.227,4744.0
2022-11-21 14:20:00,121.8,121.8,121.47,121.48,3255.0,113.1712,113.1712,112.8646,112.8739,3255.0
2022-11-21 14:30:00,121.47,121.51,121.39,121.44,5458.0,112.8646,112.9018,112.7903,112.8367,5458.0
2022-11-21 14:40:00,121.45,121.49,121.37,121.43,5896.0,112.846,112.8832,112.7717,112.8274,5896.0
2022-11-21 14:50:00,121.45,121.49,121.37,121.39,6620.0,112.846,112.8832,112.7717,112.7903,6620.0
2022-11-21 15:00:00,121.37,121.55,121.35,121.53,5471.0,112.7717,112.9389,112.7531,112.9203,5471.0
2022-11-21 15:10:00,121.53,121.69,121.45,121.66,8488.0,112.9203,113.069,112.846,113.0411,8488.0
2022-11-21 15:20:00,121.7,121.72,121.28,121.35,12536.0,113.0783,113.0969,112.6881,112.7531,12536.0
2022-11-21 15:30:00,121.36,121.55,121.33,121.34,9442.0,112.7624,112.9389,112.7345,112.7438,9442.0
2022-11-21 15:40:00,121.39,121.52,121.34,121.5,12662.0,112.7903,112.9111,112.7438,112.8925,12662.0
2022-11-21 15:50:00,121.54,121.66,121.42,121.55,51258.0,112.9296,113.0411,112.8181,112.9389,51258.0
2022-11-22 09:30:00,122.3,122.58,121.61,121.66,22559.0,113.6358,113.896,112.9947,113.0411,22559.0
2022-11-22 09:40:00,121.71,121.98,121.67,121.75,22759.0,113.0876,113.3385,113.0504,113.1248,22759.0
2022-11-22 09:50:00,121.68,121.71,121.04,121.2,15652.0,113.0597,113.0876,112.4651,112.6137,15652.0
2022-11-22 10:00:00,121.2,121.35,120.72,120.93,18497.0,112.6137,112.7531,112.1677,112.3629,18497.0
2022-11-22 10:10:00,120.92,121.5,120.91,121.25,7419.0,112.3536,112.8925,112.3443,112.6602,7419.0
2022-11-22 10:20:00,121.28,121.28,120.71,120.74,14500.0,112.6881,112.6881,112.1584,112.1863,14500.0
2022-11-22 10:30:00,120.81,120.96,120.61,120.85,10255.0,112.2514,112.3907,112.0655,112.2885,10255.0
2022-11-22 10:40:00,120.89,121.04,120.76,121.01,9296.0,112.3257,112.4651,112.2049,112.4372,9296.0
2022-11-22 10:50:00,121.04,121.38,121.04,121.21,7907.0,112.4651,112.781,112.4651,112.623,7907.0
2022-11-22 11:00:00,121.21,121.21,120.86,120.95,4476.0,112.623,112.623,112.2978,112.3814,4476.0
2022-11-22 11:10:00,120.97,121.07,120.87,121.06,6046.0,112.4,112.4929,112.3071,112.4836,6046.0
2022-11-22 11:20:00,121.01,121.23,120.91,121.0,10691.0,112.4372,112.6416,112.3443,112.4279,10691.0
2022-11-22 11:30:00,121.03,121.3,121.01,121.26,10511.0,112.4558,112.7066,112.4372,112.6695,10511.0
2022-11-22 11:40:00,121.26,121.47,121.25,121.46,8539.0,112.6695,112.8646,112.6602,112.8553,8539.0
2022-11-22 11:50:00,121.46,121.46,121.28,121.29,4272.0,112.8553,112.8553,112.6881,112.6973,4272.0
2022-11-22 12:00:00,121.33,121.36,121.05,121.07,5735.0,112.7345,112.7624,112.4743,112.4929,5735.0
2022-11-22 12:10:00,121.08,121.2,121.08,121.15,3002.0,112.5022,112.6137,112.5022,112.5673,3002.0
2022-11-22 12:20:00,121.17,121.22,121.06,121.22,5243.0,112.5858,112.6323,112.4836,112.6323,5243.0
2022-11-22 12:30:00,121.23,121.44,121.19,121.42,2700.0,112.6416,112.8367,112.6044,112.8181,2700.0
2022-11-22 12:40:00,121.41,121.55,121.36,121.48,3835.0,112.8088,112.9389,112.7624,112.8739,3835.0
2022-11-22 12:50:00,121.48,121.49,121.38,121.42,2490.0,112.8739,112.8832,112.781,112.8181,2490.0
2022-11-22 13:00:00,121.43,121.59,121.38,121.59,7905.0,112.8274,112.9761,112.781,112.9761,7905.0
2022-11-22 13:10:00,121.62,121.7,121.6,121.66,2404.0,113.004,113.0783,112.9854,113.0411,2404.0
2022-11-22 13:20:00,121.57,121.67,121.52,121.62,4396.0,112.9575,113.0504,112.9111,113.004,4396.0
2022-11-22 13:30:00,121.62,121.8,121.61,121.79,11269.0,113.004,113.1712,112.9947,113.1619,11269.0
2022-11-22 13:40:00,121.8,122.05,121.8,122.01,3689.0,113.1712,113.4035,113.1712,113.3663,3689.0
2022-11-22 13:50:00,122.02,122.12,121.97,122.07,7376.0,113.3756,113.4685,113.3292,113.4221,7376.0
2022-11-22 14:00:00,122.06,122.24,121.99,122.08,8591.0,113.4128,113.58,113.3478,113.4314,8591.0
2022-11-22 14:10:00,122.1,122.27,122.1,122.26,6641.0,113.45,113.6079,113.45,113.5986,6641.0
2022-11-22 14:20:00,122.23,122.37,122.23,122.34,4499.0,113.5708,113.7008,113.5708,113.673,4499.0
2022-11-22 14:30:00,122.35,122.61,122.28,122.58,9976.0,113.6823,113.9238,113.6172,113.896,9976.0
2022-11-22 14:40:00,122.56,122.65,122.49,122.65,7524.0,113.8774,113.961,113.8123,113.961,7524.0
2022-11-22 14:50:00,122.68,122.78,122.6,122.71,17332.0,113.9889,114.0818,113.9145,114.0167,17332.0
2022-11-22 15:00:00,122.71,122.92,122.71,122.86,5299.0,114.0167,114.2119,114.0167,114.1561,5299.0
2022-11-22 15:10:00,122.85,122.91,122.81,122.81,6110.0,114.1468,114.2026,114.1097,114.1097,6110.0
2022-11-22 15:20:00,122.85,122.93,122.82,122.86,4300.0,114.1468,114.2212,114.119,114.1561,4300.0
2022-11-22 15:30:00,122.88,122.95,122.78,122.83,11093.0,114.1747,114.2397,114.0818,114.1282,11093.0
2022-11-22 15:40:00,122.81,122.89,122.79,122.79,11281.0,114.1097,114.184,114.0911,114.0911,11281.0
2022-11-22 15:50:00,122.78,122.9,122.6,122.78,55242.0,114.0818,114.1933,113.9145,114.0818,55242.0
2022-11-23 09:30:00,122.85,123.19,122.67,123.07,32589.0,114.1468,114.4627,113.9796,114.3512,32589.0
2022-11-23 09:40:00,123.08,123.53,122.88,123.14,6818.0,114.3605,114.7787,114.1747,114.4163,6818.0
2022-11-23 09:50:00,123.15,123.29,123.07,123.13,4712.0,114.4256,114.5557,114.3512,114.407,4712.0
2022-11-23 10:00:00,123.19,123.34,122.85,123.26,7093.0,114.4627,114.6021,114.1468,114.5278,7093.0
2022-11-23 10:10:00,123.37,123.52,123.12,123.37,6043.0,114.63,114.7694,114.3977,114.63,6043.0
2022-11-23 10:20:00,123.29,123.54,123.15,123.44,6864.0,114.5557,114.7879,114.4256,114.695,6864.0
2022-11-23 10:30:00,123.34,123.67,123.34,123.39,10019.0,114.6021,114.9087,114.6021,114.6486,10019.0
2022-11-23 10:40:00,123.38,123.52,123.3,123.33,5378.0,114.6393,114.7694,114.565,114.5928,5378.0
2022-11-23 10:50:00,123.31,123.31,123.1,123.12,3625.0,114.5742,114.5742,114.3791,114.3977,3625.0
2022-11-23 11:00:00,123.15,123.3,123.14,123.26,4704.0,114.4256,114.565,114.4163,114.5278,4704.0
2022-11-23 11:10:00,123.27,123.48,123.27,123.28,5772.0,114.5371,114.7322,114.5371,114.5464,5772.0
2022-11-23 11:20:00,123.27,123.41,123.11,123.2,6798.0,114.5371,114.6672,114.3884,114.472,6798.0
2022-11-23 11:30:00,123.22,123.27,123.11,123.26,6913.0,114.4906,114.5371,114.3884,114.5278,6913.0
2022-11-23 11:40:00,123.23,123.29,122.93,122.95,9658.0,114.4999,114.5557,114.2212,114.2397,9658.0
2022-11-23 11:50:00,122.96,123.09,122.41,122.7,7098.0,114.249,114.3698,113.738,114.0075,7098.0
2022-11-23 12:00:00,122.69,122.97,122.69,122.96,6808.0,113.9982,114.2583,113.9982,114.249,6808.0
2022-11-23 12:10:00,122.96,123.09,122.95,123.02,3993.0,114.249,114.3698,114.2397,114.3048,3993.0
2022-11-23 12:20:00,123.0,123.11,122.92,122.98,5889.0,114.2862,114.3884,114.2119,114.2676,5889.0
2022-11-23 12:30:00,123.01,123.01,122.86,122.97,3775.0,114.2955,114.2955,114.1561,114.2583,3775.0
2022-11-23 12:40:00,122.97,122.98,122.83,122.87,3391.0,114.2583,114.2676,114.1282,114.1654,3391.0
2022-11-23 12:50:00,122.85,122.85,122.41,122.57,4512.0,114.1468,114.1468,113.738,113.8867,4512.0
2022-11-23 13:00:00,122.56,122.77,122.56,122.74,1645.0,113.8774,114.0725,113.8774,114.0446,1645.0
2022-11-23 13:10:00,122.73,122.76,122.62,122.72,4773.0,114.0353,114.0632,113.9331,114.026,4773.0
2022-11-23 13:20:00,122.78,123.01,122.77,123.01,7039.0,114.0818,114.2955,114.0725,114.2955,7039.0
2022-11-23 13:30:00,123.02,123.21,123.02,123.2,6230.0,114.3048,114.4813,114.3048,114.472,6230.0
2022-11-23 13:40:00,123.19,123.3,123.18,123.18,6495.0,114.4627,114.565,114.4535,114.4535,6495.0
2022-11-23 13:50:00,123.17,123.22,123.12,123.22,4800.0,114.4442,114.4906,114.3977,114.4906,4800.0
2022-11-23 14:00:00,123.25,123.63,123.1,123.29,15521.0,114.5185,114.8716,114.3791,114.5557,15521.0
2022-11-23 14:10:00,123.23,123.29,123.05,123.11,5071.0,114.4999,114.5557,114.3327,114.3884,5071.0
2022-11-23 14:20:00,123.14,123.39,123.07,123.34,5464.0,114.4163,114.6486,114.3512,114.6021,5464.0
2022-11-23 14:30:00,123.24,123.24,122.9,122.93,17013.0,114.5092,114.5092,114.1933,114.2212,17013.0
2022-11-23 14:40:00,122.93,123.38,122.93,123.3,3077.0,114.2212,114.6393,114.2212,114.565,3077.0
2022-11-23 14:50:00,123.29,123.36,123.19,123.21,5742.0,114.5557,114.6207,114.4627,114.4813,5742.0
2022-11-23 15:00:00,123.17,123.29,123.08,123.28,4163.0,114.4442,114.5557,114.3605,114.5464,4163.0
2022-11-23 15:10:00,123.26,123.28,123.12,123.27,5791.0,114.5278,114.5464,114.3977,114.5371,5791.0
2022-11-23 15:20:00,123.24,123.24,123.05,123.14,5978.0,114.5092,114.5092,114.3327,114.4163,5978.0
2022-11-23 15:30:00,123.12,123.12,122.96,123.01,6652.0,114.3977,114.3977,114.249,114.2955,6652.0
2022-11-23 15:40:00,123.01,123.02,122.82,122.88,13401.0,114.2955,114.3048,114.119,114.1747,13401.0
2022-11-23 15:50:00,122.94,123.22,122.9,123.17,64321.0,114.2305,114.4906,114.1933,114.4442,64321.0
2022-11-25 09:30:00,123.22,123.64,122.82,123.04,27355.0,114.4906,114.8809,114.119,114.3234,27355.0
2022-11-25 09:40:00,122.97,123.08,122.67,122.78,17308.0,114.2583,114.3605,113.9796,114.0818,17308.0
2022-11-25 09:50:00,122.75,123.21,122.74,123.12,24140.0,114.0539,114.4813,114.0446,114.3977,24140.0
2022-11-25 10:00:00,123.16,123.34,123.11,123.22,11825.0,114.4349,114.6021,114.3884,114.4906,11825.0
2022-11-25 10:10:00,123.22,123.49,123.2,123.41,9586.0,114.4906,114.7415,114.472,114.6672,9586.0
2022-11-25 10:20:00,123.43,123.72,123.37,123.39,6291.0,114.6857,114.9552,114.63,114.6486,6291.0
2022-11-25 10:30:00,123.38,123.44,123.3,123.4,7128.0,114.6393,114.695,114.565,114.6579,7128.0
2022-11-25 10:40:00,123.4,123.51,123.38,123.38,4210.0,114.6579,114.7601,114.6393,114.6393,4210.0
2022-11-25 10:50:00,123.37,123.48,123.29,123.3,4107.0,114.63,114.7322,114.5557,114.565,4107.0
2022-11-25 11:00:00,123.28,123.38,123.19,123.33,7137.0,114.5464,114.6393,114.4627,114.5928,7137.0
2022-11-25 11:10:00,123.31,123.31,123.09,123.2,10582.0,114.5742,114.5742,114.3698,114.472,10582.0
2022-11-25 11:20:00,123.2,123.29,123.06,123.11,5275.0,114.472,114.5557,114.342,114.3884,5275.0
2022-11-25 11:30:00,123.09,123.13,123.04,123.06,5800.0,114.3698,114.407,114.3234,114.342,5800.0
2022-11-25 11:40:00,123.07,123.23,123.05,123.18,4392.0,114.3512,114.4999,114.3327,114.4535,4392.0
2022-11-25 11:50:00,123.19,123.22,123.09,123.09,7754.0,114.4627,114.4906,114.3698,114.3698,7754.0
2022-11-25 12:00:00,123.09,123.11,122.93,122.99,7115.0,114.3698,114.3884,114.2212,114.2769,7115.0
2022-11-25 12:10:00,123.0,123.02,122.83,122.92,7509.0,114.2862,114.3048,114.1282,114.2119,7509.0
2022-11-25 12:20:00,122.94,123.11,122.94,123.11,5829.0,114.2305,114.3884,114.2305,114.3884,5829.0
2022-11-25 12:30:00,123.11,123.18,123.02,123.08,9562.0,114.3884,114.4535,114.3048,114.3605,9562.0
2022-11-25 12:40:00,123.09,123.11,122.88,122.88,6415.0,114.3698,114.3884,114.1747,114.1747,6415.0
2022-11-25 12:50:00,122.88,123.2,122.88,123.16,25923.0,114.1747,114.472,114.1747,114.4349,25923.0
2022-11-28 09:30:00,122.0,122.62,122.0,122.36,17692.0,113.357,113.9331,113.357,113.6915,17692.0
2022-11-28 09:40:00,122.22,122.46,121.95,122.46,14466.0,113.5615,113.7845,113.3106,113.7845,14466.0
2022-11-28 09:50:00,122.49,122.52,121.88,122.04,23418.0,113.8123,113.8402,113.2455,113.3942,23418.0
2022-11-28 10:00:00,122.05,122.05,121.65,121.73,14967.0,113.4035,113.4035,113.0318,113.1062,14967.0
2022-11-28 10:10:00,121.72,121.95,121.59,121.95,21626.0,113.0969,113.3106,112.9761,113.3106,21626.0
2022-11-28 10:20:00,121.97,122.0,121.43,121.61,20952.0,113.3292,113.357,112.8274,112.9947,20952.0
2022-11-28 10:30:00,121.59,121.73,121.52,121.66,16473.0,112.9761,113.1062,112.9111,113.0411,16473.0
2022-11-28 10:40:00,121.64,121.8,121.49,121.61,16519.0,113.0226,113.1712,112.8832,112.9947,16519.0
2022-11-28 10:50:00,121.62,121.62,121.35,121.41,13289.0,113.004,113.004,112.7531,112.8088,13289.0
2022-11-28 11:00:00,121.42,121.52,121.34,121.47,11255.0,112.8181,112.9111,112.7438,112.8646,11255.0
2022-11-28 11:10:00,121.47,121.71,121.39,121.65,17753.0,112.8646,113.0876,112.7903,113.0318,17753.0
2022-11-28 11:20:00,121.62,121.65,121.48,121.53,9600.0,113.004,113.0318,112.8739,112.9203,9600.0
2022-11-28 11:30:00,121.53,121.8,121.53,121.8,15416.0,112.9203,113.1712,112.9203,113.1712,15416.0
2022-11-28 11:40:00,121.8,121.83,121.57,121.62,6126.0,113.1712,113.1991,112.9575,113.004,6126.0
2022-11-28 11:50:00,121.61,121.73,121.57,121.65,7058.0,112.9947,113.1062,112.9575,113.0318,7058.0
2022-11-28 12:00:00,121.63,121.74,121.32,121.48,5453.0,113.0133,113.1155,112.7252,112.8739,5453.0
2022-11-28 12:10:00,121.5,121.73,121.34,121.73,3703.0,112.8925,113.1062,112.7438,113.1062,3703.0
2022-11-28 12:20:00,121.76,121.76,121.57,121.57,4926.0,113.134,113.134,112.9575,112.9575,4926.0
2022-11-28 12:30:00,121.58,121.76,121.58,121.67,4831.0,112.9668,113.134,112.9668,113.0504,4831.0
2022-11-28 12:40:00,121.65,121.67,121.57,121.57,2974.0,113.0318,113.0504,112.9575,112.9575,2974.0
2022-11-28 12:50:00,121.59,121.59,121.19,121.23,6444.0,112.9761,112.9761,112.6044,112.6416,6444.0
2022-11-28 13:00:00,121.21,121.31,121.17,121.27,4892.0,112.623,112.7159,112.5858,112.6788,4892.0
2022-11-28 13:10:00,121.26,121.39,121.22,121.39,6186.0,112.6695,112.7903,112.6323,112.7903,6186.0
2022-11-28 13:20:00,121.43,121.47,121.36,121.43,6511.0,112.8274,112.8646,112.7624,112.8274,6511.0
2022-11-28 13:30:00,121.41,121.42,121.22,121.27,15293.0,112.8088,112.8181,112.6323,112.6788,15293.0
2022-11-28 13:40:00,121.29,121.3,121.17,121.17,4996.0,112.6973,112.7066,112.5858,112.5858,4996.0
2022-11-28 13:50:00,121.18,121.2,120.88,120.89,4725.0,112.5951,112.6137,112.3164,112.3257,4725.0
2022-11-28 14:00:00,120.86,120.9,120.62,120.63,5522.0,112.2978,112.335,112.0748,112.0841,5522.0
2022-11-28 14:10:00,120.61,120.65,120.52,120.61,5009.0,112.0655,112.1027,111.9819,112.0655,5009.0
2022-11-28 14:20:00,120.61,120.64,120.56,120.63,5223.0,112.0655,112.0934,112.0191,112.0841,5223.0
2022-11-28 14:30:00,120.61,120.72,120.57,120.69,7193.0,112.0655,112.1677,112.0284,112.1399,7193.0
2022-11-28 14:40:00,120.68,120.74,120.64,120.72,3888.0,112.1306,112.1863,112.0934,112.1677,3888.0
2022-11-28 14:50:00,120.72,120.74,120.6,120.65,5543.0,112.1677,112.1863,112.0562,112.1027,5543.0
2022-11-28 15:00:00,120.61,120.79,120.6,120.73,10728.0,112.0655,112.2328,112.0562,112.177,10728.0
2022-11-28 15:10:00,120.71,120.71,120.51,120.59,6770.0,112.1584,112.1584,111.9726,112.0469,6770.0
2022-11-28 15:20:00,120.61,120.62,120.36,120.39,9891.0,112.0655,112.0748,111.8332,111.8611,9891.0
2022-11-28 15:30:00,120.38,120.4,120.28,120.31,16362.0,111.8518,111.8704,111.7589,111.7868,16362.0
2022-11-28 15:40:00,120.31,120.37,120.17,120.18,28336.0,111.7868,111.8425,111.6567,111.666,28336.0
2022-11-28 15:50:00,120.14,120.62,120.08,120.44,83105.0,111.6288,112.0748,111.5731,111.9076,83105.0
2022-11-29 09:30:00,120.24,121.03,119.92,119.92,24990.0,111.7217,112.4558,111.4244,111.4244,24990.0
2022-11-29 09:40:00,120.01,120.13,119.69,119.85,10950.0,111.508,111.6195,111.2107,111.3594,10950.0
2022-11-29 09:50:00,119.91,119.93,119.7,119.88,6285.0,111.4151,111.4337,111.22,111.3872,6285.0
2022-11-29 10:00:00,119.84,120.18,119.84,119.98,6040.0,111.3501,111.666,111.3501,111.4802,6040.0
2022-11-29 10:10:00,120.03,120.18,119.77,120.07,4075.0,111.5266,111.666,111.285,111.5638,4075.0
2022-11-29 10:20:00,120.13,120.18,120.08,120.13,11651.0,111.6195,111.666,111.5731,111.6195,11651.0
2022-11-29 10:30:00,120.17,120.32,120.03,120.04,12089.0,111.6567,111.7961,111.5266,111.5359,12089.0
2022-11-29 10:40:00,120.02,120.15,119.95,120.04,7629.0,111.5173,111.6381,111.4523,111.5359,7629.0
2022-11-29 10:50:00,120.02,120.09,119.83,119.83,5669.0,111.5173,111.5824,111.3408,111.3408,5669.0
2022-11-29 11:00:00,119.82,119.86,119.11,119.12,9018.0,111.3315,111.3687,110.6718,110.6811,9018.0
2022-11-29 11:10:00,119.17,119.26,118.86,118.86,6058.0,110.7275,110.8112,110.4395,110.4395,6058.0
2022-11-29 11:20:00,118.94,119.04,118.72,118.85,8674.0,110.5138,110.6067,110.3094,110.4302,8674.0
2022-11-29 11:30:00,118.84,119.03,118.8,119.02,11049.0,110.4209,110.5975,110.3837,110.5882,11049.0
2022-11-29 11:40:00,119.03,119.19,118.98,119.18,12763.0,110.5975,110.7461,110.551,110.7368,12763.0
2022-11-29 11:50:00,119.14,119.28,118.99,119.2,8371.0,110.6997,110.8297,110.5603,110.7554,8371.0
2022-11-29 12:00:00,119.25,119.25,119.03,119.18,10182.0,110.8019,110.8019,110.5975,110.7368,10182.0
2022-11-29 12:10:00,119.18,119.24,119.05,119.23,6583.0,110.7368,110.7926,110.616,110.7833,6583.0
2022-11-29 12:20:00,119.24,119.44,119.17,119.38,8044.0,110.7926,110.9784,110.7275,110.9227,8044.0
2022-11-29 12:30:00,119.44,119.79,119.42,119.73,7000.0,110.9784,111.3036,110.9598,111.2479,7000.0
2022-11-29 12:40:00,119.72,119.77,119.59,119.66,4668.0,111.2386,111.285,111.1178,111.1828,4668.0
2022-11-29 12:50:00,119.65,119.79,119.65,119.73,11865.0,111.1735,111.3036,111.1735,111.2479,11865.0
2022-11-29 13:00:00,119.72,119.87,119.68,119.76,12366.0,111.2386,111.3779,111.2014,111.2757,12366.0
2022-11-29 13:10:00,119.73,119.88,119.59,119.63,12154.0,111.2479,111.3872,111.1178,111.1549,12154.0
2022-11-29 13:20:00,119.66,119.69,119.47,119.55,7540.0,111.1828,111.2107,111.0063,111.0806,7540.0
2022-11-29 13:30:00,119.49,119.78,119.46,119.78,11070.0,111.0249,111.2943,110.997,111.2943,11070.0
2022-11-29 13:40:00,119.78,119.9,119.73,119.87,5582.0,111.2943,111.4058,111.2479,111.3779,5582.0
2022-11-29 13:50:00,119.87,120.04,119.81,120.03,9947.0,111.3779,111.5359,111.3222,111.5266,9947.0
2022-11-29 14:00:00,120.04,120.25,120.04,120.13,7630.0,111.5359,111.731,111.5359,111.6195,7630.0
2022-11-29 14:10:00,120.14,120.37,120.14,120.27,10874.0,111.6288,111.8425,111.6288,111.7496,10874.0
2022-11-29 14:20:00,120.25,120.4,120.06,120.11,14074.0,111.731,111.8704,111.5545,111.6009,14074.0
2022-11-29 14:30:00,120.09,120.12,119.91,119.96,8500.0,111.5824,111.6102,111.4151,111.4616,8500.0
2022-11-29 14:40:00,120.01,120.01,119.78,119.88,4284.0,111.508,111.508,111.2943,111.3872,4284.0
2022-11-29 14:50:00,119.87,119.96,119.85,119.94,5110.0,111.3779,111.4616,111.3594,111.443,5110.0
2022-11-29 15:00:00,119.91,119.94,119.71,119.94,9465.0,111.4151,111.443,111.2293,111.443,9465.0
2022-11-29 15:10:00,119.9,119.97,119.85,119.89,7033.0,111.4058,111.4709,111.3594,111.3965,7033.0
2022-11-29 15:20:00,119.85,119.97,119.75,119.88,7965.0,111.3594,111.4709,111.2664,111.3872,7965.0
2022-11-29 15:30:00,119.91,120.28,119.91,120.11,17799.0,111.4151,111.7589,111.4151,111.6009,17799.0
2022-11-29 15:40:00,120.08,120.19,119.84,119.95,16255.0,111.5731,111.6753,111.3501,111.4523,16255.0
2022-11-29 15:50:00,119.97,120.26,119.91,120.15,79461.0,111.4709,111.7403,111.4151,111.6381,79461.0
2022-11-30 09:30:00,120.14,120.51,119.81,120.01,34387.0,111.6288,111.9726,111.3222,111.508,34387.0
2022-11-30 09:40:00,119.94,120.56,119.93,120.27,16282.0,111.443,112.0191,111.4337,111.7496,16282.0
2022-11-30 09:50:00,120.35,120.56,120.25,120.55,24883.0,111.8239,112.0191,111.731,112.0098,24883.0
2022-11-30 10:00:00,120.52,120.69,120.25,120.69,9718.0,111.9819,112.1399,111.731,112.1399,9718.0
2022-11-30 10:10:00,120.72,120.74,120.58,120.66,9007.0,112.1677,112.1863,112.0376,112.112,9007.0
2022-11-30 10:20:00,120.62,120.78,120.54,120.7,15792.0,112.0748,112.2235,112.0005,112.1491,15792.0
2022-11-30 10:30:00,120.7,120.81,120.61,120.81,17031.0,112.1491,112.2514,112.0655,112.2514,17031.0
2022-11-30 10:40:00,120.9,121.03,120.54,120.55,11636.0,112.335,112.4558,112.0005,112.0098,11636.0
2022-11-30 10:50:00,120.58,120.64,120.42,120.42,4280.0,112.0376,112.0934,111.889,111.889,4280.0
2022-11-30 11:00:00,120.41,120.53,120.24,120.3,12314.0,111.8797,111.9912,111.7217,111.7775,12314.0
2022-11-30 11:10:00,120.32,120.61,120.29,120.48,9666.0,111.7961,112.0655,111.7682,111.9447,9666.0
2022-11-30 11:20:00,120.48,120.54,120.34,120.53,12760.0,111.9447,112.0005,111.8146,111.9912,12760.0
2022-11-30 11:30:00,120.51,120.69,120.45,120.53,12424.0,111.9726,112.1399,111.9169,111.9912,12424.0
2022-11-30 11:40:00,120.49,120.58,120.46,120.55,8098.0,111.954,112.0376,111.9261,112.0098,8098.0
2022-11-30 11:50:00,120.58,120.58,120.43,120.5,14790.0,112.0376,112.0376,111.8983,111.9633,14790.0
2022-11-30 12:00:00,120.51,120.59,120.31,120.31,11351.0,111.9726,112.0469,111.7868,111.7868,11351.0
2022-11-30 12:10:00,120.28,120.29,119.96,119.98,11429.0,111.7589,111.7682,111.4616,111.4802,11429.0
2022-11-30 12:20:00,119.95,119.95,119.76,119.88,11444.0,111.4523,111.4523,111.2757,111.3872,11444.0
2022-11-30 12:30:00,119.88,119.91,119.67,119.75,10784.0,111.3872,111.4151,111.1921,111.2664,10784.0
2022-11-30 12:40:00,119.75,120.11,119.64,120.03,13174.0,111.2664,111.6009,111.1642,111.5266,13174.0
2022-11-30 12:50:00,120.07,120.07,119.88,119.91,4998.0,111.5638,111.5638,111.3872,111.4151,4998.0
2022-11-30 13:00:00,119.91,120.1,119.89,120.1,8151.0,111.4151,111.5917,111.3965,111.5917,8151.0
2022-11-30 13:10:00,120.09,120.2,120.08,120.13,4556.0,111.5824,111.6846,111.5731,111.6195,4556.0
2022-11-30 13:20:00,120.1,120.21,120.1,120.12,6815.0,111.5917,111.6939,111.5917,111.6102,6815.0
2022-11-30 13:30:00,120.13,121.03,119.88,120.81,69268.0,111.6195,112.4558,111.3872,112.2514,69268.0
2022-11-30 13:40:00,120.87,121.12,120.6,120.94,39145.0,112.3071,112.5394,112.0562,112.3721,39145.0
2022-11-30 13:50:00,121.05,121.91,120.89,121.81,10001.0,112.4743,113.2734,112.3257,113.1805,10001.0
2022-11-30 14:00:00,121.74,122.18,121.74,122.0,16945.0,113.1155,113.5243,113.1155,113.357,16945.0
2022-11-30 14:10:00,122.03,122.81,121.97,122.81,15573.0,113.3849,114.1097,113.3292,114.1097,15573.0
2022-11-30 14:20:00,122.81,123.19,122.72,123.02,19570.0,114.1097,114.4627,114.026,114.3048,19570.0
2022-11-30 14:30:00,123.0,123.13,122.84,122.94,14983.0,114.2862,114.407,114.1375,114.2305,14983.0
2022-11-30 14:40:00,122.96,123.03,122.65,123.01,13311.0,114.249,114.3141,113.961,114.2955,13311.0
2022-11-30 14:50:00,123.01,123.26,122.89,122.98,9674.0,114.2955,114.5278,114.184,114.2676,9674.0
2022-11-30 15:00:00,122.98,123.4,122.98,123.34,18625.0,114.2676,114.6579,114.2676,114.6021,18625.0
2022-11-30 15:10:00,123.32,123.59,123.24,123.5,14056.0,114.5835,114.8344,114.5092,114.7508,14056.0
2022-11-30 15:20:00,123.47,123.51,123.37,123.4,19296.0,114.7229,114.7601,114.63,114.6579,19296.0
2022-11-30 15:30:00,123.37,123.8,123.37,123.52,19737.0,114.63,115.0295,114.63,114.7694,19737.0
2022-11-30 15:40:00,123.49,123.63,123.37,123.54,35527.0,114.7415,114.8716,114.63,114.7879,35527.0
2022-11-30 15:50:00,123.56,124.19,123.38,124.03,204148.0,114.8065,115.3919,114.6393,115.2432,204148.0
2022-12-01 09:30:00,124.45,125.12,124.14,124.98,24638.0,115.6335,116.256,115.3454,116.1259,24638.0
2022-12-01 09:40:00,125.13,125.27,124.92,125.07,12140.0,116.2653,116.3954,116.0702,116.2096,12140.0
2022-12-01 09:50:00,125.13,125.58,125.12,125.58,11258.0,116.2653,116.6834,116.256,116.6834,11258.0
2022-12-01 10:00:00,125.58,125.88,125.05,125.36,8083.0,116.6834,116.9622,116.191,116.479,8083.0
2022-12-01 10:10:00,125.37,125.37,124.52,124.61,8959.0,116.4883,116.4883,115.6985,115.7821,8959.0
2022-12-01 10:20:00,124.59,124.63,124.27,124.3,8392.0,115.7636,115.8007,115.4662,115.4941,8392.0
2022-12-01 10:30:00,124.25,124.43,124.06,124.29,13854.0,115.4476,115.6149,115.2711,115.4848,13854.0
2022-12-01 10:40:00,124.33,124.5,124.21,124.46,4046.0,115.522,115.6799,115.4105,115.6428,4046.0
2022-12-01 10:50:00,124.39,124.72,124.29,124.47,8148.0,115.5777,115.8844,115.4848,115.6521,8148.0
2022-12-01 11:00:00,124.53,124.56,124.38,124.5,6250.0,115.7078,115.7357,115.5684,115.6799,6250.0
2022-12-01 11:10:00,124.51,124.51,124.05,124.1,4219.0,115.6892,115.6892,115.2618,115.3083,4219.0
2022-12-01 11:20:00,124.25,124.37,124.14,124.19,7004.0,115.4476,115.5591,115.3454,115.3919,7004.0
2022-12-01 11:30:00,124.22,124.31,123.76,123.79,12285.0,115.4198,115.5034,114.9924,115.0202,12285.0
2022-12-01 11:40:00,123.8,124.17,123.71,124.11,10284.0,115.0295,115.3733,114.9459,115.3176,10284.0
2022-12-01 11:50:00,124.11,124.43,124.02,124.3,16597.0,115.3176,115.6149,115.2339,115.4941,16597.0
2022-12-01 12:00:00,124.3,124.33,123.87,124.02,8537.0,115.4941,115.522,115.0946,115.2339,8537.0
2022-12-01 12:10:00,124.01,124.26,124.0,124.17,7031.0,115.2247,115.4569,115.2154,115.3733,7031.0
2022-12-01 12:20:00,124.15,124.61,124.15,124.55,5322.0,115.3547,115.7821,115.3547,115.7264,5322.0
2022-12-01 12:30:00,124.52,124.9,124.52,124.79,4769.0,115.6985,116.0516,115.6985,115.9494,4769.0
2022-12-01 12:40:00,124.83,124.87,124.7,124.75,2941.0,115.9866,116.0237,115.8658,115.9122,2941.0
2022-12-01 12:50:00,124.75,124.94,124.73,124.92,5257.0,115.9122,116.0888,115.8936,116.0702,5257.0
2022-12-01 13:00:00,124.93,125.28,124.92,125.21,6662.0,116.0795,116.4047,116.0702,116.3396,6662.0
2022-12-01 13:10:00,125.22,125.23,124.69,124.7,5265.0,116.3489,116.3582,115.8565,115.8658,5265.0
2022-12-01 13:20:00,124.7,124.82,124.64,124.82,4975.0,115.8658,115.9773,115.81,115.9773,4975.0
2022-12-01 13:30:00,124.81,125.01,124.65,124.92,6374.0,115.968,116.1538,115.8193,116.0702,6374.0
2022-12-01 13:40:00,125.01,125.5,125.01,125.44,11668.0,116.1538,116.6091,116.1538,116.5533,11668.0
2022-12-01 13:50:00,125.48,125.53,125.35,125.52,6076.0,116.5905,116.637,116.4697,116.6277,6076.0
2022-12-01 14:00:00,125.5,125.54,125.28,125.41,8455.0,116.6091,116.6463,116.4047,116.5255,8455.0
2022-12-01 14:10:00,125.42,125.61,125.34,125.55,8226.0,116.5348,116.7113,116.4604,116.6556,8226.0
2022-12-01 14:20:00,125.57,125.74,125.47,125.74,5737.0,116.6741,116.8321,116.5812,116.8321,5737.0
2022-12-01 14:30:00,125.74,125.97,125.73,125.97,6951.0,116.8321,117.0458,116.8228,117.0458,6951.0
2022-12-01 14:40:00,125.95,126.08,125.87,126.06,11265.0,117.0272,117.148,116.9529,117.1294,11265.0
2022-12-01 14:50:00,126.08,126.21,126.01,126.08,11453.0,117.148,117.2688,117.083,117.148,11453.0
2022-12-01 15:00:00,126.1,126.21,126.04,126.21,4887.0,117.1666,117.2688,117.1108,117.2688,4887.0
2022-12-01 15:10:00,126.12,126.13,125.8,125.9,11585.0,117.1852,117.1945,116.8878,116.9808,11585.0
2022-12-01 15:20:00,125.89,125.96,125.83,125.92,10682.0,116.9715,117.0365,116.9157,116.9993,10682.0
2022-12-01 15:30:00,125.9,126.24,125.88,126.23,13821.0,116.9808,117.2967,116.9622,117.2874,13821.0
2022-12-01 15:40:00,126.24,126.33,126.07,126.11,21854.0,117.2967,117.3803,117.1387,117.1759,21854.0
2022-12-01 15:50:00,126.13,126.28,125.75,125.95,160569.0,117.1945,117.3338,116.8414,117.0272,160569.0
2022-12-02 09:30:00,123.88,124.83,123.68,123.89,52520.0,115.1039,115.9866,114.918,115.1132,52520.0
2022-12-02 09:40:00,123.85,124.37,123.78,124.08,20662.0,115.076,115.5591,115.0109,115.2897,20662.0
2022-12-02 09:50:00,124.05,124.39,123.97,124.17,16751.0,115.2618,115.5777,115.1875,115.3733,16751.0
2022-12-02 10:00:00,124.16,124.34,123.99,124.34,12853.0,115.364,115.5313,115.2061,115.5313,12853.0
2022-12-02 10:10:00,124.37,124.56,124.23,124.5,15892.0,115.5591,115.7357,115.4291,115.6799,15892.0
2022-12-02 10:20:00,124.45,124.66,124.19,124.23,11908.0,115.6335,115.8286,115.3919,115.4291,11908.0
2022-12-02 10:30:00,124.21,124.84,124.16,124.53,13494.0,115.4105,115.9959,115.364,115.7078,13494.0
2022-12-02 10:40:00,124.47,124.68,124.41,124.64,13755.0,115.6521,115.8472,115.5963,115.81,13755.0
2022-12-02 10:50:00,124.73,124.85,124.34,124.43,15163.0,115.8936,116.0051,115.5313,115.6149,15163.0
2022-12-02 11:00:00,124.41,124.6,124.33,124.51,13690.0,115.5963,115.7729,115.522,115.6892,13690.0
2022-12-02 11:10:00,124.54,124.73,124.52,124.62,19787.0,115.7171,115.8936,115.6985,115.7914,19787.0
2022-12-02 11:20:00,124.61,125.09,124.61,125.05,11861.0,115.7821,116.2281,115.7821,116.191,11861.0
2022-12-02 11:30:00,125.03,125.41,125.02,125.31,21054.0,116.1724,116.5255,116.1631,116.4326,21054.0
2022-12-02 11:40:00,125.31,125.47,125.25,125.31,5535.0,116.4326,116.5812,116.3768,116.4326,5535.0
2022-12-02 11:50:00,125.37,125.37,125.09,125.12,4014.0,116.4883,116.4883,116.2281,116.256,4014.0
2022-12-02 12:00:00,125.09,125.44,125.08,125.42,5813.0,116.2281,116.5533,116.2188,116.5348,5813.0
2022-12-02 12:10:00,125.5,125.72,125.5,125.61,4481.0,116.6091,116.8135,116.6091,116.7113,4481.0
2022-12-02 12:20:00,125.58,125.63,125.46,125.53,3275.0,116.6834,116.7299,116.5719,116.637,3275.0
2022-12-02 12:30:00,125.5,125.53,125.29,125.29,5708.0,116.6091,116.637,116.414,116.414,5708.0
2022-12-02 12:40:00,125.28,125.43,125.26,125.34,4344.0,116.4047,116.5441,116.3861,116.4604,4344.0
2022-12-02 12:50:00,125.32,125.33,125.21,125.25,3909.0,116.4418,116.4511,116.3396,116.3768,3909.0
2022-12-02 13:00:00,125.2,125.34,125.2,125.32,8317.0,116.3303,116.4604,116.3303,116.4418,8317.0
2022-12-02 13:10:00,125.3,125.37,125.14,125.32,6447.0,116.4233,116.4883,116.2746,116.4418,6447.0
2022-12-02 13:20:00,125.27,125.38,125.22,125.34,4803.0,116.3954,116.4976,116.3489,116.4604,4803.0
2022-12-02 13:30:00,125.31,125.4,125.09,125.11,8159.0,116.4326,116.5162,116.2281,116.2467,8159.0
2022-12-02 13:40:00,125.14,125.39,125.14,125.35,5362.0,116.2746,116.5069,116.2746,116.4697,5362.0
2022-12-02 13:50:00,125.37,125.49,125.31,125.49,8889.0,116.4883,116.5998,116.4326,116.5998,8889.0
2022-12-02 14:00:00,125.5,125.54,125.24,125.25,21912.0,116.6091,116.6463,116.3675,116.3768,21912.0
2022-12-02 14:10:00,125.24,125.36,125.22,125.36,12727.0,116.3675,116.479,116.3489,116.479,12727.0
2022-12-02 14:20:00,125.39,125.4,125.25,125.3,6545.0,116.5069,116.5162,116.3768,116.4233,6545.0
2022-12-02 14:30:00,125.31,125.44,125.22,125.44,9137.0,116.4326,116.5533,116.3489,116.5533,9137.0
2022-12-02 14:40:00,125.44,125.62,125.36,125.6,4904.0,116.5533,116.7206,116.479,116.702,4904.0
2022-12-02 14:50:00,125.64,125.92,125.6,125.9,9060.0,116.7392,116.9993,116.702,116.9808,9060.0
2022-12-02 15:00:00,125.94,126.12,125.93,126.05,8441.0,117.0179,117.1852,117.0086,117.1201,8441.0
2022-12-02 15:10:00,126.08,126.3,126.0,126.25,9551.0,117.148,117.3524,117.0737,117.306,9551.0
2022-12-02 15:20:00,126.23,126.23,125.93,126.0,22529.0,117.2874,117.2874,117.0086,117.0737,22529.0
2022-12-02 15:30:00,126.0,126.06,125.78,125.9,15108.0,117.0737,117.1294,116.8693,116.9808,15108.0
2022-12-02 15:40:00,125.9,125.91,125.61,125.67,19387.0,116.9808,116.99,116.7113,116.7671,19387.0
2022-12-02 15:50:00,125.67,126.14,125.67,125.97,89452.0,116.7671,117.2038,116.7671,117.0458,89452.0
2022-12-05 09:30:00,124.58,125.08,124.11,124.19,34271.0,115.7543,116.2188,115.3176,115.3919,34271.0
2022-12-05 09:40:00,124.2,124.42,123.96,124.08,14816.0,115.4012,115.6056,115.1782,115.2897,14816.0
2022-12-05 09:50:00,124.06,124.29,123.88,124.11,15547.0,115.2711,115.4848,115.1039,115.3176,15547.0
2022-12-05 10:00:00,124.01,124.07,123.59,124.03,22440.0,115.2247,115.2804,114.8344,115.2432,22440.0
2022-12-05 10:10:00,124.02,124.25,123.59,123.62,10495.0,115.2339,115.4476,114.8344,114.8623,10495.0
2022-12-05 10:20:00,123.61,124.07,123.61,124.02,7800.0,114.853,115.2804,114.853,115.2339,7800.0
2022-12-05 10:30:00,124.0,124.28,123.92,124.28,11374.0,115.2154,115.4755,115.141,115.4755,11374.0
2022-12-05 10:40:00,124.32,124.45,124.26,124.36,7372.0,115.5127,115.6335,115.4569,115.5499,7372.0
2022-12-05 10:50:00,124.35,124.36,124.2,124.34,8207.0,115.5406,115.5499,115.4012,115.5313,8207.0
2022-12-05 11:00:00,124.37,124.43,124.13,124.19,6525.0,115.5591,115.6149,115.3361,115.3919,6525.0
2022-12-05 11:10:00,124.18,124.21,123.88,123.9,6493.0,115.3826,115.4105,115.1039,115.1224,6493.0
2022-12-05 11:20:00,123.84,124.08,123.71,123.98,9951.0,115.0667,115.2897,114.9459,115.1968,9951.0
2022-12-05 11:30:00,123.98,124.02,123.58,123.59,7704.0,115.1968,115.2339,114.8251,114.8344,7704.0
2022-12-05 11:40:00,123.57,123.68,123.52,123.53,12034.0,114.8158,114.918,114.7694,114.7787,12034.0
2022-12-05 11:50:00,123.53,123.54,123.07,123.09,7333.0,114.7787,114.7879,114.3512,114.3698,7333.0
2022-12-05 12:00:00,123.08,123.24,122.97,123.24,5765.0,114.3605,114.5092,114.2583,114.5092,5765.0
2022-12-05 12:10:00,123.23,123.28,123.14,123.23,5904.0,114.4999,114.5464,114.4163,114.4999,5904.0
2022-12-05 12:20:00,123.23,123.44,123.23,123.42,6911.0,114.4999,114.695,114.4999,114.6764,6911.0
2022-12-05 12:30:00,123.4,123.48,123.32,123.42,16074.0,114.6579,114.7322,114.5835,114.6764,16074.0
2022-12-05 12:40:00,123.43,123.48,123.35,123.47,7202.0,114.6857,114.7322,114.6114,114.7229,7202.0
2022-12-05 12:50:00,123.48,123.56,123.41,123.49,16667.0,114.7322,114.8065,114.6672,114.7415,16667.0
2022-12-05 13:00:00,123.47,123.67,123.44,123.62,13835.0,114.7229,114.9087,114.695,114.8623,13835.0
2022-12-05 13:10:00,123.61,123.67,123.5,123.62,5044.0,114.853,114.9087,114.7508,114.8623,5044.0
2022-12-05 13:20:00,123.62,123.62,123.45,123.53,13238.0,114.8623,114.8623,114.7043,114.7787,13238.0
2022-12-05 13:30:00,123.55,123.7,123.54,123.63,7241.0,114.7972,114.9366,114.7879,114.8716,7241.0
2022-12-05 13:40:00,123.63,123.65,123.54,123.59,11399.0,114.8716,114.8902,114.7879,114.8344,11399.0
2022-12-05 13:50:00,123.59,123.59,123.02,123.05,10396.0,114.8344,114.8344,114.3048,114.3327,10396.0
2022-12-05 14:00:00,123.08,123.09,122.95,123.01,5616.0,114.3605,114.3698,114.2397,114.2955,5616.0
2022-12-05 14:10:00,122.97,123.1,122.97,123.06,5217.0,114.2583,114.3791,114.2583,114.342,5217.0
2022-12-05 14:20:00,123.07,123.2,123.04,123.08,7213.0,114.3512,114.472,114.3234,114.3605,7213.0
2022-12-05 14:30:00,123.02,123.06,122.8,122.81,14624.0,114.3048,114.342,114.1004,114.1097,14624.0
2022-12-05 14:40:00,122.7,122.91,122.59,122.88,13893.0,114.0075,114.2026,113.9052,114.1747,13893.0
2022-12-05 14:50:00,122.9,123.12,122.86,123.09,7900.0,114.1933,114.3977,114.1561,114.3698,7900.0
2022-12-05 15:00:00,123.1,123.24,123.03,123.19,7345.0,114.3791,114.5092,114.3141,114.4627,7345.0
2022-12-05 15:10:00,123.18,123.25,123.04,123.05,8080.0,114.4535,114.5185,114.3234,114.3327,8080.0
2022-12-05 15:20:00,123.04,123.14,123.02,123.02,17849.0,114.3234,114.4163,114.3048,114.3048,17849.0
2022-12-05 15:30:00,123.03,123.26,123.0,123.19,22371.0,114.3141,114.5278,114.2862,114.4627,22371.0
2022-12-05 15:40:00,123.18,123.27,123.07,123.19,26783.0,114.4535,114.5371,114.3512,114.4627,26783.0
2022-12-05 15:50:00,123.19,123.33,122.99,123.17,88431.0,114.4627,114.5928,114.2769,114.4442,88431.0
2022-12-06 09:30:00,123.49,123.49,123.01,123.29,19362.0,114.7415,114.7415,114.2955,114.5557,19362.0
2022-12-06 09:40:00,123.34,123.46,123.04,123.3,8319.0,114.6021,114.7136,114.3234,114.565,8319.0
2022-12-06 09:50:00,123.29,123.29,122.59,122.59,6212.0,114.5557,114.5557,113.9052,113.9052,6212.0
2022-12-06 10:00:00,122.59,122.73,122.42,122.61,10295.0,113.9052,114.0353,113.7473,113.9238,10295.0
2022-12-06 10:10:00,122.63,122.71,122.45,122.71,14284.0,113.9424,114.0167,113.7752,114.0167,14284.0
2022-12-06 10:20:00,122.73,122.73,122.25,122.25,6873.0,114.0353,114.0353,113.5893,113.5893,6873.0
2022-12-06 10:30:00,122.29,122.5,122.24,122.26,5815.0,113.6265,113.8216,113.58,113.5986,5815.0
2022-12-06 10:40:00,122.23,122.49,122.06,122.46,10588.0,113.5708,113.8123,113.4128,113.7845,10588.0
2022-12-06 10:50:00,122.43,122.62,122.23,122.27,12594.0,113.7566,113.9331,113.5708,113.6079,12594.0
2022-12-06 11:00:00,122.32,122.32,122.11,122.19,6033.0,113.6544,113.6544,113.4593,113.5336,6033.0
2022-12-06 11:10:00,122.21,122.27,121.85,121.91,13433.0,113.5522,113.6079,113.2177,113.2734,13433.0
2022-12-06 11:20:00,121.88,122.02,121.87,121.96,6244.0,113.2455,113.3756,113.2363,113.3199,6244.0
2022-12-06 11:30:00,121.96,122.22,121.96,122.09,8300.0,113.3199,113.5615,113.3199,113.4407,8300.0
2022-12-06 11:40:00,122.06,122.23,122.03,122.22,7616.0,113.4128,113.5708,113.3849,113.5615,7616.0
2022-12-06 11:50:00,122.16,122.17,121.87,121.94,6759.0,113.5057,113.515,113.2363,113.3013,6759.0
2022-12-06 12:00:00,121.94,122.06,121.92,121.98,4894.0,113.3013,113.4128,113.2827,113.3385,4894.0
2022-12-06 12:10:00,121.95,121.95,121.37,121.37,6052.0,113.3106,113.3106,112.7717,112.7717,6052.0
2022-12-06 12:20:00,121.38,121.58,121.38,121.54,5881.0,112.781,112.9668,112.781,112.9296,5881.0
2022-12-06 12:30:00,121.53,121.57,121.41,121.51,4642.0,112.9203,112.9575,112.8088,112.9018,4642.0
2022-12-06 12:40:00,121.49,121.49,121.41,121.46,3210.0,112.8832,112.8832,112.8088,112.8553,3210.0
2022-12-06 12:50:00,121.45,121.48,121.21,121.26,4829.0,112.846,112.8739,112.623,112.6695,4829.0
2022-12-06 13:00:00,121.23,121.28,120.92,120.92,6009.0,112.6416,112.6881,112.3536,112.3536,6009.0
2022-12-06 13:10:00,120.92,121.07,120.83,120.99,9309.0,112.3536,112.4929,112.2699,112.4186,9309.0
2022-12-06 13:20:00,120.98,120.99,120.62,120.68,7270.0,112.4093,112.4186,112.0748,112.1306,7270.0
2022-12-06 13:30:00,120.65,120.79,120.6,120.77,18474.0,112.1027,112.2328,112.0562,112.2142,18474.0
2022-12-06 13:40:00,120.76,120.9,120.75,120.87,7565.0,112.2049,112.335,112.1956,112.3071,7565.0
2022-12-06 13:50:00,120.84,120.87,120.67,120.81,7126.0,112.2792,112.3071,112.1213,112.2514,7126.0
2022-12-06 14:00:00,120.81,120.81,120.59,120.59,7535.0,112.2514,112.2514,112.0469,112.0469,7535.0
2022-12-06 14:10:00,120.56,120.57,120.44,120.47,13972.0,112.0191,112.0284,111.9076,111.9354,13972.0
2022-12-06 14:20:00,120.44,120.48,120.32,120.32,8395.0,111.9076,111.9447,111.7961,111.7961,8395.0
2022-12-06 14:30:00,120.31,120.34,120.08,120.17,19982.0,111.7868,111.8146,111.5731,111.6567,19982.0
2022-12-06 14:40:00,120.19,120.41,120.19,120.37,12717.0,111.6753,111.8797,111.6753,111.8425,12717.0
2022-12-06 14:50:00,120.33,120.56,120.33,120.38,15031.0,111.8054,112.0191,111.8054,111.8518,15031.0
2022-12-06 15:00:00,120.39,120.55,120.33,120.38,8393.0,111.8611,112.0098,111.8054,111.8518,8393.0
2022-12-06 15:10:00,120.36,120.36,119.99,119.99,11520.0,111.8332,111.8332,111.4894,111.4894,11520.0
2022-12-06 15:20:00,120.01,120.15,119.95,120.02,12819.0,111.508,111.6381,111.4523,111.5173,12819.0
2022-12-06 15:30:00,120.03,120.45,120.03,120.44,15820.0,111.5266,111.9169,111.5266,111.9076,15820.0
2022-12-06 15:40:00,120.46,120.58,120.42,120.52,21043.0,111.9261,112.0376,111.889,111.9819,21043.0
2022-12-06 15:50:00,120.54,120.68,120.41,120.63,75365.0,112.0005,112.1306,111.8797,112.0841,75365.0
2022-12-07 09:30:00,120.97,121.36,120.86,121.08,19823.0,112.4,112.7624,112.2978,112.5022,19823.0
2022-12-07 09:40:00,121.04,121.04,120.37,120.4,6902.0,112.4651,112.4651,111.8425,111.8704,6902.0
2022-12-07 09:50:00,120.25,120.26,120.01,120.02,8980.0,111.731,111.7403,111.508,111.5173,8980.0
2022-12-07 10:00:00,119.9,120.5,119.74,120.14,29920.0,111.4058,111.9633,111.2572,111.6288,29920.0
2022-12-07 10:10:00,120.07,120.45,119.75,120.44,23305.0,111.5638,111.9169,111.2664,111.9076,23305.0
2022-12-07 10:20:00,120.42,120.8,120.27,120.8,6003.0,111.889,112.2421,111.7496,112.2421,6003.0
2022-12-07 10:30:00,120.91,121.01,120.51,120.51,10142.0,112.3443,112.4372,111.9726,111.9726,10142.0
2022-12-07 10:40:00,120.49,120.86,120.49,120.86,5670.0,111.954,112.2978,111.954,112.2978,5670.0
2022-12-07 10:50:00,121.0,121.17,120.97,121.14,10027.0,112.4279,112.5858,112.4,112.558,10027.0
2022-12-07 11:00:00,121.22,121.26,120.85,120.85,6860.0,112.6323,112.6695,112.2885,112.2885,6860.0
2022-12-07 11:10:00,120.84,120.91,120.7,120.74,7788.0,112.2792,112.3443,112.1491,112.1863,7788.0
2022-12-07 11:20:00,120.74,120.74,120.3,120.4,8124.0,112.1863,112.1863,111.7775,111.8704,8124.0
2022-12-07 11:30:00,120.38,120.61,120.3,120.57,4558.0,111.8518,112.0655,111.7775,112.0284,4558.0
2022-12-07 11:40:00,120.6,120.73,120.53,120.55,5044.0,112.0562,112.177,111.9912,112.0098,5044.0
2022-12-07 11:50:00,120.54,120.54,120.24,120.48,5327.0,112.0005,112.0005,111.7217,111.9447,5327.0
2022-12-07 12:00:00,120.48,120.56,120.36,120.42,3156.0,111.9447,112.0191,111.8332,111.889,3156.0
2022-12-07 12:10:00,120.45,120.55,120.28,120.41,4133.0,111.9169,112.0098,111.7589,111.8797,4133.0
2022-12-07 12:20:00,120.43,120.65,120.42,120.48,8848.0,111.8983,112.1027,111.889,111.9447,8848.0
2022-12-07 12:30:00,120.45,120.48,120.31,120.34,5195.0,111.9169,111.9447,111.7868,111.8146,5195.0
2022-12-07 12:40:00,120.4,120.82,120.4,120.75,4631.0,111.8704,112.2606,111.8704,112.1956,4631.0
2022-12-07 12:50:00,120.8,120.8,120.68,120.71,2573.0,112.2421,112.2421,112.1306,112.1584,2573.0
2022-12-07 13:00:00,120.73,120.89,120.72,120.89,4466.0,112.177,112.3257,112.1677,112.3257,4466.0
2022-12-07 13:10:00,120.9,121.13,120.85,121.12,6958.0,112.335,112.5487,112.2885,112.5394,6958.0
2022-12-07 13:20:00,121.08,121.08,120.84,120.96,4115.0,112.5022,112.5022,112.2792,112.3907,4115.0
2022-12-07 13:30:00,120.9,120.98,120.88,120.89,2700.0,112.335,112.4093,112.3164,112.3257,2700.0
2022-12-07 13:40:00,120.78,120.93,120.78,120.84,2579.0,112.2235,112.3629,112.2235,112.2792,2579.0
2022-12-07 13:50:00,120.85,120.85,120.53,120.58,5560.0,112.2885,112.2885,111.9912,112.0376,5560.0
2022-12-07 14:00:00,120.58,120.6,120.29,120.37,6584.0,112.0376,112.0562,111.7682,111.8425,6584.0
2022-12-07 14:10:00,120.33,120.65,120.33,120.59,6477.0,111.8054,112.1027,111.8054,112.0469,6477.0
2022-12-07 14:20:00,120.57,120.6,120.38,120.51,4749.0,112.0284,112.0562,111.8518,111.9726,4749.0
2022-12-07 14:30:00,120.54,120.64,120.5,120.63,4652.0,112.0005,112.0934,111.9633,112.0841,4652.0
2022-12-07 14:40:00,120.67,120.74,120.51,120.52,7811.0,112.1213,112.1863,111.9726,111.9819,7811.0
2022-12-07 14:50:00,120.52,120.58,120.4,120.43,7474.0,111.9819,112.0376,111.8704,111.8983,7474.0
2022-12-07 15:00:00,120.42,120.56,120.18,120.22,5653.0,111.889,112.0191,111.666,111.7031,5653.0
2022-12-07 15:10:00,120.25,120.34,120.16,120.21,9313.0,111.731,111.8146,111.6474,111.6939,9313.0
2022-12-07 15:20:00,120.18,120.25,120.12,120.23,4379.0,111.666,111.731,111.6102,111.7124,4379.0
2022-12-07 15:30:00,120.26,120.52,120.26,120.36,12039.0,111.7403,111.9819,111.7403,111.8332,12039.0
2022-12-07 15:40:00,120.35,120.36,120.21,120.34,4986.0,111.8239,111.8332,111.6939,111.8146,4986.0
2022-12-07 15:50:00,120.33,120.58,120.29,120.44,63143.0,111.8054,112.0376,111.7682,111.9076,63143.0
2022-12-08 09:30:00,120.72,121.34,120.26,121.02,41920.0,112.1677,112.7438,111.7403,112.4465,41920.0
2022-12-08 09:40:00,121.02,121.12,120.76,121.11,31692.0,112.4465,112.5394,112.2049,112.5301,31692.0
2022-12-08 09:50:00,121.02,121.53,121.02,121.35,20801.0,112.4465,112.9203,112.4465,112.7531,20801.0
2022-12-08 10:00:00,121.41,121.92,121.4,121.81,24370.0,112.8088,113.2827,112.7996,113.1805,24370.0
2022-12-08 10:10:00,121.85,121.95,121.76,121.76,11434.0,113.2177,113.3106,113.134,113.134,11434.0
2022-12-08 10:20:00,121.76,121.9,121.72,121.74,19340.0,113.134,113.2641,113.0969,113.1155,19340.0
2022-12-08 10:30:00,121.76,122.01,121.58,121.85,21047.0,113.134,113.3663,112.9668,113.2177,21047.0
2022-12-08 10:40:00,121.76,121.88,121.63,121.8,25868.0,113.134,113.2455,113.0133,113.1712,25868.0
2022-12-08 10:50:00,121.82,121.85,121.57,121.63,8446.0,113.1898,113.2177,112.9575,113.0133,8446.0
2022-12-08 11:00:00,121.63,121.69,121.27,121.27,5768.0,113.0133,113.069,112.6788,112.6788,5768.0
2022-12-08 11:10:00,121.23,121.35,121.11,121.2,14444.0,112.6416,112.7531,112.5301,112.6137,14444.0
2022-12-08 11:20:00,121.17,121.59,121.17,121.59,35401.0,112.5858,112.9761,112.5858,112.9761,35401.0
2022-12-08 11:30:00,121.57,121.69,121.34,121.49,21299.0,112.9575,113.069,112.7438,112.8832,21299.0
2022-12-08 11:40:00,121.49,121.49,121.32,121.32,5818.0,112.8832,112.8832,112.7252,112.7252,5818.0
2022-12-08 11:50:00,121.3,121.34,121.16,121.19,6029.0,112.7066,112.7438,112.5766,112.6044,6029.0
2022-12-08 12:00:00,121.16,121.29,121.09,121.16,4976.0,112.5766,112.6973,112.5115,112.5766,4976.0
2022-12-08 12:10:00,121.13,121.24,121.12,121.21,4348.0,112.5487,112.6509,112.5394,112.623,4348.0
2022-12-08 12:20:00,121.08,121.18,121.0,121.07,2597.0,112.5022,112.5951,112.4279,112.4929,2597.0
2022-12-08 12:30:00,121.06,121.13,121.0,121.0,4284.0,112.4836,112.5487,112.4279,112.4279,4284.0
2022-12-08 12:40:00,120.98,121.0,120.74,120.84,4416.0,112.4093,112.4279,112.1863,112.2792,4416.0
2022-12-08 12:50:00,120.85,121.01,120.85,120.98,7351.0,112.2885,112.4372,112.2885,112.4093,7351.0
2022-12-08 13:00:00,120.99,121.0,120.88,121.0,6361.0,112.4186,112.4279,112.3164,112.4279,6361.0
2022-12-08 13:10:00,120.96,120.96,120.76,120.93,4000.0,112.3907,112.3907,112.2049,112.3629,4000.0
2022-12-08 13:20:00,120.88,121.06,120.85,121.05,6952.0,112.3164,112.4836,112.2885,112.4743,6952.0
2022-12-08 13:30:00,121.0,121.07,120.95,121.02,6500.0,112.4279,112.4929,112.3814,112.4465,6500.0
2022-12-08 13:40:00,121.04,121.13,120.99,121.0,7445.0,112.4651,112.5487,112.4186,112.4279,7445.0
2022-12-08 13:50:00,120.98,121.0,120.76,120.78,3891.0,112.4093,112.4279,112.2049,112.2235,3891.0
2022-12-08 14:00:00,120.8,120.8,120.15,120.4,8204.0,112.2421,112.2421,111.6381,111.8704,8204.0
2022-12-08 14:10:00,120.35,120.46,120.23,120.36,8382.0,111.8239,111.9261,111.7124,111.8332,8382.0
2022-12-08 14:20:00,120.34,120.54,120.33,120.36,6266.0,111.8146,112.0005,111.8054,111.8332,6266.0
2022-12-08 14:30:00,120.35,120.38,120.25,120.37,11754.0,111.8239,111.8518,111.731,111.8425,11754.0
2022-12-08 14:40:00,120.39,120.51,120.36,120.42,7353.0,111.8611,111.9726,111.8332,111.889,7353.0
2022-12-08 14:50:00,120.4,120.49,120.3,120.37,9505.0,111.8704,111.954,111.7775,111.8425,9505.0
2022-12-08 15:00:00,120.36,120.38,120.01,120.17,9494.0,111.8332,111.8518,111.508,111.6567,9494.0
2022-12-08 15:10:00,120.17,120.27,120.04,120.14,15445.0,111.6567,111.7496,111.5359,111.6288,15445.0
2022-12-08 15:20:00,120.11,120.23,120.04,120.19,16579.0,111.6009,111.7124,111.5359,111.6753,16579.0
2022-12-08 15:30:00,120.17,120.31,120.07,120.07,15507.0,111.6567,111.7868,111.5638,111.5638,15507.0
2022-12-08 15:40:00,120.06,120.11,119.88,119.98,24030.0,111.5545,111.6009,111.3872,111.4802,24030.0
2022-12-08 15:50:00,119.96,120.33,119.87,120.17,221024.0,111.4616,111.8054,111.3779,111.6567,221024.0
2022-12-09 09:30:00,119.73,120.1,119.51,119.78,16778.0,111.2479,111.5917,111.0434,111.2943,16778.0
2022-12-09 09:40:00,119.77,119.92,119.53,119.65,4612.0,111.285,111.4244,111.062,111.1735,4612.0
2022-12-09 09:50:00,119.52,119.68,119.42,119.51,10644.0,111.0527,111.2014,110.9598,111.0434,10644.0
2022-12-09 10:00:00,119.54,120.1,119.17,119.75,21066.0,111.0713,111.5917,110.7275,111.2664,21066.0
2022-12-09 10:10:00,119.75,119.83,119.61,119.69,8778.0,111.2664,111.3408,111.1364,111.2107,8778.0
2022-12-09 10:20:00,119.69,119.81,119.55,119.77,7758.0,111.2107,111.3222,111.0806,111.285,7758.0
2022-12-09 10:30:00,119.81,120.06,119.69,119.84,16963.0,111.3222,111.5545,111.2107,111.3501,16963.0
2022-12-09 10:40:00,119.92,119.92,119.62,119.75,5341.0,111.4244,111.4244,111.1457,111.2664,5341.0
2022-12-09 10:50:00,119.65,119.94,119.64,119.88,12453.0,111.1735,111.443,111.1642,111.3872,12453.0
2022-12-09 11:00:00,119.91,119.95,119.61,119.63,16056.0,111.4151,111.4523,111.1364,111.1549,16056.0
2022-12-09 11:10:00,119.59,119.68,119.43,119.51,11942.0,111.1178,111.2014,110.9691,111.0434,11942.0
2022-12-09 11:20:00,119.51,119.58,119.27,119.34,17313.0,111.0434,111.1085,110.8205,110.8855,17313.0
2022-12-09 11:30:00,119.37,119.53,119.29,119.34,14423.0,110.9134,111.062,110.839,110.8855,14423.0
2022-12-09 11:40:00,119.35,119.57,119.21,119.52,9904.0,110.8948,111.0992,110.7647,111.0527,9904.0
2022-12-09 11:50:00,119.51,119.63,119.5,119.53,28897.0,111.0434,111.1549,111.0342,111.062,28897.0
2022-12-09 12:00:00,119.53,119.57,119.43,119.52,21141.0,111.062,111.0992,110.9691,111.0527,21141.0
2022-12-09 12:10:00,119.5,119.83,119.5,119.81,9379.0,111.0342,111.3408,111.0342,111.3222,9379.0
2022-12-09 12:20:00,119.81,119.9,119.73,119.87,7272.0,111.3222,111.4058,111.2479,111.3779,7272.0
2022-12-09 12:30:00,119.86,120.14,119.86,120.08,7707.0,111.3687,111.6288,111.3687,111.5731,7707.0
2022-12-09 12:40:00,120.08,120.17,120.02,120.14,7804.0,111.5731,111.6567,111.5173,111.6288,7804.0
2022-12-09 12:50:00,120.13,120.17,120.02,120.06,11231.0,111.6195,111.6567,111.5173,111.5545,11231.0
2022-12-09 13:00:00,120.04,120.07,119.94,120.02,7246.0,111.5359,111.5638,111.443,111.5173,7246.0
2022-12-09 13:10:00,119.98,120.25,119.98,120.25,7235.0,111.4802,111.731,111.4802,111.731,7235.0
2022-12-09 13:20:00,120.21,120.22,119.85,119.93,10447.0,111.6939,111.7031,111.3594,111.4337,10447.0
2022-12-09 13:30:00,119.94,119.99,119.92,119.93,12121.0,111.443,111.4894,111.4244,111.4337,12121.0
2022-12-09 13:40:00,119.94,119.95,119.79,119.89,15180.0,111.443,111.4523,111.3036,111.3965,15180.0
2022-12-09 13:50:00,119.89,119.91,119.79,119.84,5446.0,111.3965,111.4151,111.3036,111.3501,5446.0
2022-12-09 14:00:00,119.91,119.98,119.7,119.79,9897.0,111.4151,111.4802,111.22,111.3036,9897.0
2022-12-09 14:10:00,119.77,119.95,119.72,119.92,18521.0,111.285,111.4523,111.2386,111.4244,18521.0
2022-12-09 14:20:00,119.93,120.08,119.9,120.0,23143.0,111.4337,111.5731,111.4058,111.4987,23143.0
2022-12-09 14:30:00,119.97,120.0,119.83,119.93,28953.0,111.4709,111.4987,111.3408,111.4337,28953.0
2022-12-09 14:40:00,119.94,120.09,119.83,120.0,20707.0,111.443,111.5824,111.3408,111.4987,20707.0
2022-12-09 14:50:00,120.0,120.07,119.94,119.98,18343.0,111.4987,111.5638,111.443,111.4802,18343.0
2022-12-09 15:00:00,120.01,120.18,119.96,120.08,20227.0,111.508,111.666,111.4616,111.5731,20227.0
2022-12-09 15:10:00,120.05,120.17,120.03,120.14,15361.0,111.5452,111.6567,111.5266,111.6288,15361.0
2022-12-09 15:20:00,120.12,120.15,119.99,120.05,13226.0,111.6102,111.6381,111.4894,111.5452,13226.0
2022-12-09 15:30:00,120.03,120.07,119.73,119.75,26966.0,111.5266,111.5638,111.2479,111.2664,26966.0
2022-12-09 15:40:00,119.73,119.86,119.62,119.76,20918.0,111.2479,111.3687,111.1457,111.2757,20918.0
2022-12-09 15:50:00,119.75,119.75,119.43,119.5,256024.0,111.2664,111.2664,110.9691,111.0342,256024.0
2022-12-12 09:30:00,120.0,120.18,119.51,119.7,21258.0,111.4987,111.666,111.0434,111.22,21258.0
2022-12-12 09:40:00,119.71,120.29,119.7,120.12,12140.0,111.2293,111.7682,111.22,111.6102,12140.0
2022-12-12 09:50:00,120.15,120.67,119.92,120.4,28519.0,111.6381,112.1213,111.4244,111.8704,28519.0
2022-12-12 10:00:00,120.41,120.41,120.18,120.27,12469.0,111.8797,111.8797,111.666,111.7496,12469.0
2022-12-12 10:10:00,120.2,120.54,120.12,120.4,17042.0,111.6846,112.0005,111.6102,111.8704,17042.0
2022-12-12 10:20:00,120.42,120.88,120.38,120.79,14683.0,111.889,112.3164,111.8518,112.2328,14683.0
2022-12-12 10:30:00,120.75,120.83,120.61,120.76,11117.0,112.1956,112.2699,112.0655,112.2049,11117.0
2022-12-12 10:40:00,120.77,120.83,120.6,120.67,12496.0,112.2142,112.2699,112.0562,112.1213,12496.0
2022-12-12 10:50:00,120.63,120.66,120.5,120.54,8242.0,112.0841,112.112,111.9633,112.0005,8242.0
2022-12-12 11:00:00,120.52,120.84,120.37,120.78,11182.0,111.9819,112.2792,111.8425,112.2235,11182.0
2022-12-12 11:10:00,120.78,120.95,120.73,120.95,6802.0,112.2235,112.3814,112.177,112.3814,6802.0
2022-12-12 11:20:00,120.96,121.0,120.74,120.74,13980.0,112.3907,112.4279,112.1863,112.1863,13980.0
2022-12-12 11:30:00,120.74,120.75,120.38,120.49,11057.0,112.1863,112.1956,111.8518,111.954,11057.0
2022-12-12 11:40:00,120.48,120.66,120.45,120.66,17962.0,111.9447,112.112,111.9169,112.112,17962.0
2022-12-12 11:50:00,120.7,120.83,120.51,120.69,15313.0,112.1491,112.2699,111.9726,112.1399,15313.0
2022-12-12 12:00:00,120.68,120.81,120.63,120.74,7567.0,112.1306,112.2514,112.0841,112.1863,7567.0
2022-12-12 12:10:00,120.73,120.87,120.66,120.83,7014.0,112.177,112.3071,112.112,112.2699,7014.0
2022-12-12 12:20:00,120.82,120.96,120.73,120.94,11405.0,112.2606,112.3907,112.177,112.3721,11405.0
2022-12-12 12:30:00,120.95,121.24,120.91,121.23,6197.0,112.3814,112.6509,112.3443,112.6416,6197.0
2022-12-12 12:40:00,121.25,121.28,121.08,121.28,8944.0,112.6602,112.6881,112.5022,112.6881,8944.0
2022-12-12 12:50:00,121.31,121.54,121.26,121.54,6950.0,112.7159,112.9296,112.6695,112.9296,6950.0
2022-12-12 13:00:00,121.6,121.75,121.44,121.62,8570.0,112.9854,113.1248,112.8367,113.004,8570.0
2022-12-12 13:10:00,121.59,121.62,121.43,121.56,7565.0,112.9761,113.004,112.8274,112.9482,7565.0
2022-12-12 13:20:00,121.54,121.67,121.53,121.65,6108.0,112.9296,113.0504,112.9203,113.0318,6108.0
2022-12-12 13:30:00,121.71,121.86,121.68,121.82,8772.0,113.0876,113.227,113.0597,113.1898,8772.0
2022-12-12 13:40:00,121.83,121.86,121.75,121.82,7243.0,113.1991,113.227,113.1248,113.1898,7243.0
2022-12-12 13:50:00,121.87,121.91,121.72,121.76,5915.0,113.2363,113.2734,113.0969,113.134,5915.0
2022-12-12 14:00:00,121.72,121.82,121.71,121.82,6814.0,113.0969,113.1898,113.0876,113.1898,6814.0
2022-12-12 14:10:00,121.79,121.89,121.78,121.83,8562.0,113.1619,113.2548,113.1526,113.1991,8562.0
2022-12-12 14:20:00,121.79,121.84,121.65,121.77,11930.0,113.1619,113.2084,113.0318,113.1433,11930.0
2022-12-12 14:30:00,121.69,121.73,121.64,121.72,4010.0,113.069,113.1062,113.0226,113.0969,4010.0
2022-12-12 14:40:00,121.75,121.87,121.7,121.7,6173.0,113.1248,113.2363,113.0783,113.0783,6173.0
2022-12-12 14:50:00,121.72,122.02,121.67,122.01,7092.0,113.0969,113.3756,113.0504,113.3663,7092.0
2022-12-12 15:00:00,122.05,122.39,122.05,122.37,6238.0,113.4035,113.7194,113.4035,113.7008,6238.0
2022-12-12 15:10:00,122.42,122.51,122.35,122.48,10775.0,113.7473,113.8309,113.6823,113.803,10775.0
2022-12-12 15:20:00,122.49,122.87,122.47,122.85,12402.0,113.8123,114.1654,113.7938,114.1468,12402.0
2022-12-12 15:30:00,122.86,123.08,122.8,123.03,17760.0,114.1561,114.3605,114.1004,114.3141,17760.0
2022-12-12 15:40:00,123.03,123.05,122.79,122.84,23509.0,114.3141,114.3327,114.0911,114.1375,23509.0
2022-12-12 15:50:00,122.82,123.0,122.67,122.98,115908.0,114.119,114.2862,113.9796,114.2676,115908.0
2022-12-13 09:30:00,127.39,127.89,125.89,126.09,78309.0,118.3652,118.8298,116.9715,117.1573,78309.0
2022-12-13 09:40:00,126.25,126.9,126.21,126.4,21586.0,117.306,117.9099,117.2688,117.4453,21586.0
2022-12-13 09:50:00,126.27,127.44,126.27,127.31,17650.0,117.3245,118.4117,117.3245,118.2909,17650.0
2022-12-13 10:00:00,127.26,127.26,126.47,127.11,43683.0,118.2444,118.2444,117.5104,118.105,43683.0
2022-12-13 10:10:00,127.14,127.17,126.31,126.51,14964.0,118.1329,118.1608,117.3617,117.5475,14964.0
2022-12-13 10:20:00,126.44,126.44,125.26,125.46,9356.0,117.4825,117.4825,116.3861,116.5719,9356.0
2022-12-13 10:30:00,125.47,125.95,125.3,125.34,8851.0,116.5812,117.0272,116.4233,116.4604,8851.0
2022-12-13 10:40:00,125.14,125.78,125.14,125.43,9438.0,116.2746,116.8693,116.2746,116.5441,9438.0
2022-12-13 10:50:00,125.31,125.71,125.31,125.63,7459.0,116.4326,116.8042,116.4326,116.7299,7459.0
2022-12-13 11:00:00,125.78,125.79,125.45,125.65,7356.0,116.8693,116.8785,116.5626,116.7485,7356.0
2022-12-13 11:10:00,125.67,125.95,125.48,125.48,20993.0,116.7671,117.0272,116.5905,116.5905,20993.0
2022-12-13 11:20:00,125.46,125.58,125.08,125.19,10857.0,116.5719,116.6834,116.2188,116.3211,10857.0
2022-12-13 11:30:00,125.22,125.54,125.17,125.32,7758.0,116.3489,116.6463,116.3025,116.4418,7758.0
2022-12-13 11:40:00,125.3,125.3,124.27,124.29,15048.0,116.4233,116.4233,115.4662,115.4848,15048.0
2022-12-13 11:50:00,124.29,124.42,124.14,124.39,10682.0,115.4848,115.6056,115.3454,115.5777,10682.0
2022-12-13 12:00:00,124.4,124.48,124.21,124.27,4911.0,115.587,115.6614,115.4105,115.4662,4911.0
2022-12-13 12:10:00,124.14,124.14,123.35,123.4,11344.0,115.3454,115.3454,114.6114,114.6579,11344.0
2022-12-13 12:20:00,123.42,123.64,123.32,123.35,5193.0,114.6764,114.8809,114.5835,114.6114,5193.0
2022-12-13 12:30:00,123.31,123.31,122.92,123.29,12194.0,114.5742,114.5742,114.2119,114.5557,12194.0
2022-12-13 12:40:00,123.11,123.23,122.77,122.78,6227.0,114.3884,114.4999,114.0725,114.0818,6227.0
2022-12-13 12:50:00,122.76,123.08,122.71,122.96,5320.0,114.0632,114.3605,114.0167,114.249,5320.0
2022-12-13 13:00:00,122.86,123.04,122.68,122.72,5007.0,114.1561,114.3234,113.9889,114.026,5007.0
2022-12-13 13:10:00,122.68,123.47,122.68,123.43,8986.0,113.9889,114.7229,113.9889,114.6857,8986.0
2022-12-13 13:20:00,123.42,123.46,123.3,123.42,8768.0,114.6764,114.7136,114.565,114.6764,8768.0
2022-12-13 13:30:00,123.43,123.66,123.31,123.42,2892.0,114.6857,114.8994,114.5742,114.6764,2892.0
2022-12-13 13:40:00,123.39,123.51,123.24,123.37,4634.0,114.6486,114.7601,114.5092,114.63,4634.0
2022-12-13 13:50:00,123.37,123.38,123.1,123.35,3925.0,114.63,114.6393,114.3791,114.6114,3925.0
2022-12-13 14:00:00,123.46,123.51,123.29,123.29,3097.0,114.7136,114.7601,114.5557,114.5557,3097.0
2022-12-13 14:10:00,123.25,123.34,123.12,123.12,5663.0,114.5185,114.6021,114.3977,114.3977,5663.0
2022-12-13 14:20:00,123.16,123.22,123.0,123.07,10047.0,114.4349,114.4906,114.2862,114.3512,10047.0
2022-12-13 14:30:00,123.14,123.43,123.03,123.43,5418.0,114.4163,114.6857,114.3141,114.6857,5418.0
2022-12-13 14:40:00,123.46,123.77,123.42,123.59,5877.0,114.7136,115.0017,114.6764,114.8344,5877.0
2022-12-13 14:50:00,123.59,123.59,122.98,123.2,4137.0,114.8344,114.8344,114.2676,114.472,4137.0
2022-12-13 15:00:00,123.14,123.14,122.7,122.9,7229.0,114.4163,114.4163,114.0075,114.1933,7229.0
2022-12-13 15:10:00,122.85,123.29,122.76,123.23,7235.0,114.1468,114.5557,114.0632,114.4999,7235.0
2022-12-13 15:20:00,123.22,123.48,123.2,123.47,6634.0,114.4906,114.7322,114.472,114.7229,6634.0
2022-12-13 15:30:00,123.49,123.86,123.34,123.44,8320.0,114.7415,115.0853,114.6021,114.695,8320.0
2022-12-13 15:40:00,123.36,123.84,123.35,123.7,13086.0,114.6207,115.0667,114.6114,114.9366,13086.0
2022-12-13 15:50:00,123.76,123.91,123.23,123.33,64494.0,114.9924,115.1317,114.4999,114.5928,64494.0
2022-12-14 09:30:00,122.79,123.24,122.6,123.06,29055.0,114.0911,114.5092,113.9145,114.342,29055.0
2022-12-14 09:40:00,123.02,123.94,123.02,123.84,5728.0,114.3048,115.1596,114.3048,115.0667,5728.0
2022-12-14 09:50:00,123.93,124.43,123.82,124.28,8749.0,115.1503,115.6149,115.0481,115.4755,8749.0
2022-12-14 10:00:00,124.38,124.52,124.22,124.46,17779.0,115.5684,115.6985,115.4198,115.6428,17779.0
2022-12-14 10:10:00,124.49,124.56,124.43,124.48,10023.0,115.6706,115.7357,115.6149,115.6614,10023.0
2022-12-14 10:20:00,124.54,124.84,124.47,124.78,6917.0,115.7171,115.9959,115.6521,115.9401,6917.0
2022-12-14 10:30:00,124.72,124.76,124.53,124.67,9114.0,115.8844,115.9215,115.7078,115.8379,9114.0
2022-12-14 10:40:00,124.7,124.87,124.69,124.78,6023.0,115.8658,116.0237,115.8565,115.9401,6023.0
2022-12-14 10:50:00,124.79,124.89,124.61,124.79,9430.0,115.9494,116.0423,115.7821,115.9494,9430.0
2022-12-14 11:00:00,124.82,125.03,124.79,124.81,8373.0,115.9773,116.1724,115.9494,115.968,8373.0
2022-12-14 11:10:00,124.78,124.82,124.69,124.74,4062.0,115.9401,115.9773,115.8565,115.9029,4062.0
2022-12-14 11:20:00,124.73,124.88,124.69,124.87,7380.0,115.8936,116.033,115.8565,116.0237,7380.0
2022-12-14 11:30:00,124.9,124.98,124.83,124.97,5900.0,116.0516,116.1259,115.9866,116.1166,5900.0
2022-12-14 11:40:00,124.97,125.01,124.74,124.76,9167.0,116.1166,116.1538,115.9029,115.9215,9167.0
2022-12-14 11:50:00,124.73,124.76,124.62,124.69,6344.0,115.8936,115.9215,115.7914,115.8565,6344.0
2022-12-14 12:00:00,124.71,124.8,124.47,124.75,7223.0,115.8751,115.9587,115.6521,115.9122,7223.0
2022-12-14 12:10:00,124.73,124.74,124.59,124.69,9008.0,115.8936,115.9029,115.7636,115.8565,9008.0
2022-12-14 12:20:00,124.68,124.75,124.61,124.67,5079.0,115.8472,115.9122,115.7821,115.8379,5079.0
2022-12-14 12:30:00,124.71,124.77,124.58,124.77,6566.0,115.8751,115.9308,115.7543,115.9308,6566.0
2022-12-14 12:40:00,124.75,124.83,124.63,124.63,4334.0,115.9122,115.9866,115.8007,115.8007,4334.0
2022-12-14 12:50:00,124.67,124.74,124.63,124.66,4437.0,115.8379,115.9029,115.8007,115.8286,4437.0
2022-12-14 13:00:00,124.66,124.8,124.64,124.73,3686.0,115.8286,115.9587,115.81,115.8936,3686.0
2022-12-14 13:10:00,124.77,124.85,124.56,124.63,8647.0,115.9308,116.0051,115.7357,115.8007,8647.0
2022-12-14 13:20:00,124.63,124.64,124.53,124.58,3652.0,115.8007,115.81,115.7078,115.7543,3652.0
2022-12-14 13:30:00,124.57,125.06,124.57,125.06,7414.0,115.745,116.2003,115.745,116.2003,7414.0
2022-12-14 13:40:00,125.08,125.15,124.92,124.92,7967.0,116.2188,116.2839,116.0702,116.0702,7967.0
2022-12-14 13:50:00,124.85,125.07,124.84,124.91,9985.0,116.0051,116.2096,115.9959,116.0609,9985.0
2022-12-14 14:00:00,124.86,124.86,122.52,122.68,22094.0,116.0144,116.0144,113.8402,113.9889,22094.0
2022-12-14 14:10:00,122.67,123.27,122.39,123.27,19176.0,113.9796,114.5371,113.7194,114.5371,19176.0
2022-12-14 14:20:00,123.15,123.22,122.81,123.05,16805.0,114.4256,114.4906,114.1097,114.3327,16805.0
2022-12-14 14:30:00,122.93,123.04,121.59,122.16,21118.0,114.2212,114.3234,112.9761,113.5057,21118.0
2022-12-14 14:40:00,122.13,122.91,121.9,122.52,14184.0,113.4778,114.2026,113.2641,113.8402,14184.0
2022-12-14 14:50:00,122.51,122.86,122.26,122.63,9357.0,113.8309,114.1561,113.5986,113.9424,9357.0
2022-12-14 15:00:00,122.75,123.49,122.55,123.18,11914.0,114.0539,114.7415,113.8681,114.4535,11914.0
2022-12-14 15:10:00,123.16,124.02,123.16,123.48,14486.0,114.4349,115.2339,114.4349,114.7322,14486.0
2022-12-14 15:20:00,123.58,123.75,122.57,122.57,16239.0,114.8251,114.9831,113.8867,113.8867,16239.0
2022-12-14 15:30:00,122.58,122.64,122.14,122.5,22830.0,113.896,113.9517,113.4871,113.8216,22830.0
2022-12-14 15:40:00,122.51,122.79,122.39,122.71,19361.0,113.8309,114.0911,113.7194,114.0167,19361.0
2022-12-14 15:50:00,122.66,123.3,122.62,122.64,124434.0,113.9703,114.565,113.9331,113.9517,124434.0
2022-12-15 09:30:00,121.22,121.51,120.05,120.37,16516.0,112.6323,112.9018,111.5452,111.8425,16516.0
2022-12-15 09:40:00,120.3,120.51,120.19,120.25,10018.0,111.7775,111.9726,111.6753,111.731,10018.0
2022-12-15 09:50:00,120.33,120.34,119.65,119.84,13955.0,111.8054,111.8146,111.1735,111.3501,13955.0
2022-12-15 10:00:00,119.87,119.9,119.57,119.9,14658.0,111.3779,111.4058,111.0992,111.4058,14658.0
2022-12-15 10:10:00,119.87,120.15,119.7,120.08,8248.0,111.3779,111.6381,111.22,111.5731,8248.0
2022-12-15 10:20:00,120.1,120.1,119.53,119.59,10769.0,111.5917,111.5917,111.062,111.1178,10769.0
2022-12-15 10:30:00,119.53,119.91,119.34,119.88,12181.0,111.062,111.4151,110.8855,111.3872,12181.0
2022-12-15 10:40:00,119.84,119.87,119.46,119.5,14292.0,111.3501,111.3779,110.997,111.0342,14292.0
2022-12-15 10:50:00,119.46,119.46,118.93,119.09,11267.0,110.997,110.997,110.5045,110.6532,11267.0
2022-12-15 11:00:00,119.15,119.15,118.51,118.62,15625.0,110.709,110.709,110.1143,110.2165,15625.0
2022-12-15 11:10:00,118.66,118.68,118.27,118.58,13199.0,110.2537,110.2722,109.8913,110.1793,13199.0
2022-12-15 11:20:00,118.53,118.7,118.44,118.52,11020.0,110.1329,110.2908,110.0493,110.1236,11020.0
2022-12-15 11:30:00,118.55,118.7,118.47,118.7,16355.0,110.1515,110.2908,110.0771,110.2908,16355.0
2022-12-15 11:40:00,118.69,118.77,118.55,118.55,13769.0,110.2815,110.3559,110.1515,110.1515,13769.0
2022-12-15 11:50:00,118.53,118.69,118.43,118.66,16841.0,110.1329,110.2815,110.04,110.2537,16841.0
2022-12-15 12:00:00,118.68,118.99,118.68,118.85,12899.0,110.2722,110.5603,110.2722,110.4302,12899.0
2022-12-15 12:10:00,118.85,119.0,118.72,118.96,18579.0,110.4302,110.5696,110.3094,110.5324,18579.0
2022-12-15 12:20:00,118.98,118.98,118.67,118.8,9358.0,110.551,110.551,110.263,110.3837,9358.0
2022-12-15 12:30:00,118.82,118.99,118.72,118.79,17381.0,110.4023,110.5603,110.3094,110.3745,17381.0
2022-12-15 12:40:00,118.76,118.79,118.34,118.46,10237.0,110.3466,110.3745,109.9563,110.0678,10237.0
2022-12-15 12:50:00,118.48,118.77,118.35,118.41,23673.0,110.0864,110.3559,109.9656,110.0214,23673.0
2022-12-15 13:00:00,118.42,118.46,118.01,118.09,7511.0,110.0307,110.0678,109.6497,109.724,7511.0
2022-12-15 13:10:00,118.08,118.19,117.88,117.88,10744.0,109.7148,109.817,109.5289,109.5289,10744.0
2022-12-15 13:20:00,117.88,117.94,117.75,117.83,10939.0,109.5289,109.5847,109.4081,109.4825,10939.0
2022-12-15 13:30:00,117.8,117.86,117.53,117.61,13029.0,109.4546,109.5103,109.2037,109.2781,13029.0
2022-12-15 13:40:00,117.61,117.65,117.26,117.27,7046.0,109.2781,109.3152,108.9528,108.9621,7046.0
2022-12-15 13:50:00,117.28,117.35,117.06,117.35,19462.0,108.9714,109.0365,108.767,109.0365,19462.0
2022-12-15 14:00:00,117.34,117.45,117.09,117.09,11894.0,109.0272,109.1294,108.7949,108.7949,11894.0
2022-12-15 14:10:00,117.12,117.33,117.03,117.28,10682.0,108.8228,109.0179,108.7391,108.9714,10682.0
2022-12-15 14:20:00,117.28,117.29,117.06,117.14,8708.0,108.9714,108.9807,108.767,108.8413,8708.0
2022-12-15 14:30:00,117.17,117.5,117.17,117.47,11900.0,108.8692,109.1758,108.8692,109.148,11900.0
2022-12-15 14:40:00,117.44,117.95,117.43,117.67,33668.0,109.1201,109.594,109.1108,109.3338,33668.0
2022-12-15 14:50:00,117.68,117.85,117.61,117.8,13114.0,109.3431,109.501,109.2781,109.4546,13114.0
2022-12-15 15:00:00,117.83,118.19,117.83,118.09,24001.0,109.4825,109.817,109.4825,109.724,24001.0
2022-12-15 15:10:00,118.07,118.08,117.35,117.37,14679.0,109.7055,109.7148,109.0365,109.0551,14679.0
2022-12-15 15:20:00,117.37,117.59,117.23,117.59,25082.0,109.0551,109.2595,108.925,109.2595,25082.0
2022-12-15 15:30:00,117.59,117.64,117.14,117.19,29965.0,109.2595,109.3059,108.8413,108.8878,29965.0
2022-12-15 15:40:00,117.19,117.24,116.78,116.84,39029.0,108.8878,108.9343,108.5069,108.5626,39029.0
2022-12-15 15:50:00,116.84,117.16,116.8,117.07,156225.0,108.5626,108.8599,108.5254,108.7763,156225.0
2022-12-16 09:30:00,115.71,116.46,115.25,115.49,390976.0,107.5127,108.2095,107.0852,107.3082,390976.0
2022-12-16 09:40:00,115.61,116.45,115.14,116.33,29662.0,107.4197,108.2002,106.983,108.0887,29662.0
2022-12-16 09:50:00,116.5,116.5,115.74,115.89,11850.0,108.2467,108.2467,107.5405,107.6799,11850.0
2022-12-16 10:00:00,115.89,115.96,115.41,115.92,42729.0,107.6799,107.7449,107.2339,107.7078,42729.0
2022-12-16 10:10:00,115.98,116.33,115.87,116.3,16859.0,107.7635,108.0887,107.6613,108.0609,16859.0
2022-12-16 10:20:00,116.28,116.35,115.97,116.08,17723.0,108.0423,108.1073,107.7542,107.8564,17723.0
2022-12-16 10:30:00,116.03,116.17,115.71,115.88,19401.0,107.81,107.9401,107.5127,107.6706,19401.0
2022-12-16 10:40:00,115.87,116.0,115.64,115.86,15029.0,107.6613,107.7821,107.4476,107.652,15029.0
2022-12-16 10:50:00,115.86,115.88,115.57,115.83,19193.0,107.652,107.6706,107.3826,107.6242,19193.0
2022-12-16 11:00:00,115.99,116.0,115.41,115.41,24955.0,107.7728,107.7821,107.2339,107.2339,24955.0
2022-12-16 11:10:00,115.41,115.92,115.3,115.92,16789.0,107.2339,107.7078,107.1317,107.7078,16789.0
2022-12-16 11:20:00,115.92,115.92,115.38,115.57,16794.0,107.7078,107.7078,107.206,107.3826,16794.0
2022-12-16 11:30:00,115.6,116.16,115.59,116.04,23796.0,107.4104,107.9308,107.4012,107.8193,23796.0
2022-12-16 11:40:00,116.02,116.1,115.57,115.67,19748.0,107.8007,107.875,107.3826,107.4755,19748.0
2022-12-16 11:50:00,115.74,115.8,115.55,115.62,16985.0,107.5405,107.5963,107.364,107.429,16985.0
2022-12-16 12:00:00,115.64,115.83,115.53,115.77,20240.0,107.4476,107.6242,107.3454,107.5684,20240.0
2022-12-16 12:10:00,115.74,116.0,115.65,116.0,20747.0,107.5405,107.7821,107.4569,107.7821,20747.0
2022-12-16 12:20:00,115.98,116.37,115.96,116.37,20312.0,107.7635,108.1259,107.7449,108.1259,20312.0
2022-12-16 12:30:00,116.37,116.5,116.12,116.39,13245.0,108.1259,108.2467,107.8936,108.1445,13245.0
2022-12-16 12:40:00,116.37,116.37,115.79,115.83,10696.0,108.1259,108.1259,107.587,107.6242,10696.0
2022-12-16 12:50:00,115.82,115.82,115.5,115.59,10288.0,107.6149,107.6149,107.3175,107.4012,10288.0
2022-12-16 13:00:00,115.62,115.62,115.19,115.46,12149.0,107.429,107.429,107.0295,107.2804,12149.0
2022-12-16 13:10:00,115.45,115.65,115.41,115.45,5575.0,107.2711,107.4569,107.2339,107.2711,5575.0
2022-12-16 13:20:00,115.41,115.41,115.19,115.28,7921.0,107.2339,107.2339,107.0295,107.1131,7921.0
2022-12-16 13:30:00,115.28,115.42,115.2,115.24,8736.0,107.1131,107.2432,107.0388,107.076,8736.0
2022-12-16 13:40:00,115.25,115.5,115.22,115.47,7635.0,107.0852,107.3175,107.0574,107.2897,7635.0
2022-12-16 13:50:00,115.48,115.58,115.36,115.43,6850.0,107.2989,107.3919,107.1875,107.2525,6850.0
2022-12-16 14:00:00,115.42,115.52,115.35,115.49,6091.0,107.2432,107.3361,107.1782,107.3082,6091.0
2022-12-16 14:10:00,115.5,115.82,115.47,115.58,15801.0,107.3175,107.6149,107.2897,107.3919,15801.0
2022-12-16 14:20:00,115.46,115.48,115.23,115.27,7623.0,107.2804,107.2989,107.0667,107.1038,7623.0
2022-12-16 14:30:00,115.17,115.3,115.05,115.3,7823.0,107.0109,107.1317,106.8994,107.1317,7823.0
2022-12-16 14:40:00,115.26,115.43,115.26,115.41,9798.0,107.0945,107.2525,107.0945,107.2339,9798.0
2022-12-16 14:50:00,115.47,115.79,115.47,115.7,9070.0,107.2897,107.587,107.2897,107.5034,9070.0
2022-12-16 15:00:00,115.66,115.85,115.37,115.4,16420.0,107.4662,107.6427,107.1967,107.2246,16420.0
2022-12-16 15:10:00,115.4,116.13,115.4,115.94,11321.0,107.2246,107.9029,107.2246,107.7264,11321.0
2022-12-16 15:20:00,115.92,116.16,115.87,116.13,10730.0,107.7078,107.9308,107.6613,107.9029,10730.0
2022-12-16 15:30:00,116.17,116.44,116.17,116.38,10309.0,107.9401,108.1909,107.9401,108.1352,10309.0
2022-12-16 15:40:00,116.36,116.53,116.21,116.24,14348.0,108.1166,108.2746,107.9772,108.0051,14348.0
2022-12-16 15:50:00,116.26,116.3,115.91,115.93,92391.0,108.0237,108.0609,107.6985,107.7171,92391.0
2022-12-19 09:30:00,116.15,116.15,115.15,115.52,21516.0,107.9215,107.9215,106.9923,107.3361,21516.0
2022-12-19 09:40:00,115.47,115.69,115.24,115.46,24385.0,107.2897,107.4941,107.076,107.2804,24385.0
2022-12-19 09:50:00,115.44,115.63,115.27,115.54,18468.0,107.2618,107.4383,107.1038,107.3547,18468.0
2022-12-19 10:00:00,115.56,116.09,115.47,116.09,24861.0,107.3733,107.8657,107.2897,107.8657,24861.0
2022-12-19 10:10:00,116.11,116.38,115.98,116.33,14368.0,107.8843,108.1352,107.7635,108.0887,14368.0
2022-12-19 10:20:00,116.36,116.69,116.36,116.5,19800.0,108.1166,108.4232,108.1166,108.2467,19800.0
2022-12-19 10:30:00,116.48,116.55,116.12,116.12,8005.0,108.2281,108.2931,107.8936,107.8936,8005.0
2022-12-19 10:40:00,116.06,116.33,116.06,116.17,13583.0,107.8379,108.0887,107.8379,107.9401,13583.0
2022-12-19 10:50:00,116.13,116.17,115.82,115.83,8020.0,107.9029,107.9401,107.6149,107.6242,8020.0
2022-12-19 11:00:00,115.82,115.87,115.56,115.84,17070.0,107.6149,107.6613,107.3733,107.6334,17070.0
2022-12-19 11:10:00,115.78,115.98,115.64,115.95,15235.0,107.5777,107.7635,107.4476,107.7357,15235.0
2022-12-19 11:20:00,115.95,116.07,115.7,116.0,14481.0,107.7357,107.8472,107.5034,107.7821,14481.0
2022-12-19 11:30:00,116.04,116.05,115.73,115.91,19234.0,107.8193,107.8286,107.5312,107.6985,19234.0
2022-12-19 11:40:00,115.89,115.94,115.78,115.85,28326.0,107.6799,107.7264,107.5777,107.6427,28326.0
2022-12-19 11:50:00,115.88,116.0,115.79,115.97,16390.0,107.6706,107.7821,107.587,107.7542,16390.0
2022-12-19 12:00:00,115.98,116.3,115.98,116.16,14558.0,107.7635,108.0609,107.7635,107.9308,14558.0
2022-12-19 12:10:00,116.15,116.23,115.97,116.09,9912.0,107.9215,107.9958,107.7542,107.8657,9912.0
2022-12-19 12:20:00,116.08,116.1,115.93,115.97,10451.0,107.8564,107.875,107.7171,107.7542,10451.0
2022-12-19 12:30:00,115.95,116.21,115.84,116.1,19071.0,107.7357,107.9772,107.6334,107.875,19071.0
2022-12-19 12:40:00,116.09,116.3,116.06,116.26,30046.0,107.8657,108.0609,107.8379,108.0237,30046.0
2022-12-19 12:50:00,116.26,116.28,116.0,116.03,11718.0,108.0237,108.0423,107.7821,107.81,11718.0
2022-12-19 13:00:00,116.02,116.07,115.83,115.91,9659.0,107.8007,107.8472,107.6242,107.6985,9659.0
2022-12-19 13:10:00,115.91,115.96,115.75,115.8,10551.0,107.6985,107.7449,107.5498,107.5963,10551.0
2022-12-19 13:20:00,115.81,115.88,115.54,115.54,13618.0,107.6056,107.6706,107.3547,107.3547,13618.0
2022-12-19 13:30:00,115.56,115.7,115.45,115.69,11775.0,107.3733,107.5034,107.2711,107.4941,11775.0
2022-12-19 13:40:00,115.66,115.75,115.47,115.48,11686.0,107.4662,107.5498,107.2897,107.2989,11686.0
2022-12-19 13:50:00,115.48,115.69,115.48,115.56,5586.0,107.2989,107.4941,107.2989,107.3733,5586.0
2022-12-19 14:00:00,115.58,115.58,115.3,115.46,7428.0,107.3919,107.3919,107.1317,107.2804,7428.0
2022-12-19 14:10:00,115.46,115.46,115.26,115.27,8258.0,107.2804,107.2804,107.0945,107.1038,8258.0
2022-12-19 14:20:00,115.25,115.32,115.14,115.27,13673.0,107.0852,107.1503,106.983,107.1038,13673.0
2022-12-19 14:30:00,115.29,115.32,115.2,115.27,10638.0,107.1224,107.1503,107.0388,107.1038,10638.0
2022-12-19 14:40:00,115.26,115.41,115.16,115.2,13354.0,107.0945,107.2339,107.0016,107.0388,13354.0
2022-12-19 14:50:00,115.2,115.22,115.03,115.13,23671.0,107.0388,107.0574,106.8808,106.9737,23671.0
2022-12-19 15:00:00,115.11,115.12,114.93,115.05,19482.0,106.9552,106.9645,106.7879,106.8994,19482.0
2022-12-19 15:10:00,115.05,115.22,115.04,115.21,14892.0,106.8994,107.0574,106.8901,107.0481,14892.0
2022-12-19 15:20:00,115.22,115.27,115.1,115.19,24126.0,107.0574,107.1038,106.9459,107.0295,24126.0
2022-12-19 15:30:00,115.17,115.37,115.17,115.24,20112.0,107.0109,107.1967,107.0109,107.076,20112.0
2022-12-19 15:40:00,115.25,115.42,115.16,115.3,27435.0,107.0852,107.2432,107.0016,107.1317,27435.0
2022-12-19 15:50:00,115.27,115.64,115.27,115.54,120580.0,107.1038,107.4476,107.1038,107.3547,120580.0
2022-12-20 09:30:00,114.99,115.76,114.84,114.92,51750.0,106.8437,107.5591,106.7043,106.7786,51750.0
2022-12-20 09:40:00,114.86,114.98,114.43,114.43,18480.0,106.7229,106.8344,106.3233,106.3233,18480.0
2022-12-20 09:50:00,114.49,114.97,114.43,114.64,46704.0,106.3791,106.8251,106.3233,106.5185,46704.0
2022-12-20 10:00:00,114.69,114.79,114.47,114.68,22046.0,106.5649,106.6578,106.3605,106.5556,22046.0
2022-12-20 10:10:00,114.61,114.67,114.06,114.13,56641.0,106.4906,106.5463,105.9795,106.0446,56641.0
2022-12-20 10:20:00,114.13,114.64,114.13,114.41,7232.0,106.0446,106.5185,106.0446,106.3048,7232.0
2022-12-20 10:30:00,114.38,114.83,114.34,114.34,41539.0,106.2769,106.695,106.2397,106.2397,41539.0
2022-12-20 10:40:00,114.36,114.36,114.09,114.26,7832.0,106.2583,106.2583,106.0074,106.1654,7832.0
2022-12-20 10:50:00,114.25,114.56,114.16,114.21,6682.0,106.1561,106.4441,106.0725,106.1189,6682.0
2022-12-20 11:00:00,114.27,114.53,114.22,114.38,12118.0,106.1747,106.4163,106.1282,106.2769,12118.0
2022-12-20 11:10:00,114.38,114.38,113.69,113.69,47661.0,106.2769,106.2769,105.6358,105.6358,47661.0
2022-12-20 11:20:00,113.73,113.78,113.52,113.64,24668.0,105.6729,105.7194,105.4778,105.5893,24668.0
2022-12-20 11:30:00,113.63,114.01,113.6,114.01,17111.0,105.58,105.9331,105.5521,105.9331,17111.0
2022-12-20 11:40:00,114.0,114.23,113.91,114.16,10402.0,105.9238,106.1375,105.8402,106.0725,10402.0
2022-12-20 11:50:00,114.2,114.48,114.06,114.48,4959.0,106.1096,106.3698,105.9795,106.3698,4959.0
2022-12-20 12:00:00,114.49,114.76,114.49,114.72,4388.0,106.3791,106.63,106.3791,106.5928,4388.0
2022-12-20 12:10:00,114.79,114.93,114.56,114.56,4854.0,106.6578,106.7879,106.4441,106.4441,4854.0
2022-12-20 12:20:00,114.58,115.02,114.55,114.92,23493.0,106.4627,106.8715,106.4348,106.7786,23493.0
2022-12-20 12:30:00,114.93,114.95,114.57,114.67,8706.0,106.7879,106.8065,106.4534,106.5463,8706.0
2022-12-20 12:40:00,114.7,114.72,114.51,114.52,10944.0,106.5742,106.5928,106.3977,106.407,10944.0
2022-12-20 12:50:00,114.51,114.71,114.4,114.66,14149.0,106.3977,106.5835,106.2955,106.537,14149.0
2022-12-20 13:00:00,114.66,114.71,114.43,114.43,7544.0,106.537,106.5835,106.3233,106.3233,7544.0
2022-12-20 13:10:00,114.46,114.54,114.31,114.34,9791.0,106.3512,106.4255,106.2118,106.2397,9791.0
2022-12-20 13:20:00,114.31,114.69,114.31,114.6,7041.0,106.2118,106.5649,106.2118,106.4813,7041.0
2022-12-20 13:30:00,114.65,114.9,114.65,114.86,15398.0,106.5277,106.76,106.5277,106.7229,15398.0
2022-12-20 13:40:00,114.86,114.93,114.6,114.66,6211.0,106.7229,106.7879,106.4813,106.537,6211.0
2022-12-20 13:50:00,114.56,114.6,114.37,114.43,11921.0,106.4441,106.4813,106.2676,106.3233,11921.0
2022-12-20 14:00:00,114.43,114.72,114.37,114.65,8019.0,106.3233,106.5928,106.2676,106.5277,8019.0
2022-12-20 14:10:00,114.64,114.67,114.5,114.52,12301.0,106.5185,106.5463,106.3884,106.407,12301.0
2022-12-20 14:20:00,114.5,114.52,114.36,114.46,13075.0,106.3884,106.407,106.2583,106.3512,13075.0
2022-12-20 14:30:00,114.44,114.47,114.22,114.31,10622.0,106.3326,106.3605,106.1282,106.2118,10622.0
2022-12-20 14:40:00,114.31,114.33,114.16,114.26,12353.0,106.2118,106.2304,106.0725,106.1654,12353.0
2022-12-20 14:50:00,114.26,114.4,114.22,114.37,11053.0,106.1654,106.2955,106.1282,106.2676,11053.0
2022-12-20 15:00:00,114.3,114.33,114.2,114.3,8705.0,106.2025,106.2304,106.1096,106.2025,8705.0
2022-12-20 15:10:00,114.3,114.5,114.29,114.42,13988.0,106.2025,106.3884,106.1933,106.314,13988.0
2022-12-20 15:20:00,114.45,114.65,114.41,114.59,14829.0,106.3419,106.5277,106.3048,106.472,14829.0
2022-12-20 15:30:00,114.55,114.55,114.38,114.54,23548.0,106.4348,106.4348,106.2769,106.4255,23548.0
2022-12-20 15:40:00,114.53,114.53,114.32,114.33,26710.0,106.4163,106.4163,106.2211,106.2304,26710.0
2022-12-20 15:50:00,114.34,114.35,114.18,114.27,82407.0,106.2397,106.249,106.091,106.1747,82407.0
2022-12-21 09:30:00,114.71,115.64,114.03,114.21,40700.0,106.5835,107.4476,105.9517,106.1189,40700.0
2022-12-21 09:40:00,114.33,114.33,113.9,114.31,22290.0,106.2304,106.2304,105.8309,106.2118,22290.0
2022-12-21 09:50:00,114.34,114.82,114.16,114.34,17053.0,106.2397,106.6857,106.0725,106.2397,17053.0
2022-12-21 10:00:00,114.26,114.79,114.26,114.51,39729.0,106.1654,106.6578,106.1654,106.3977,39729.0
2022-12-21 10:10:00,114.51,114.83,114.49,114.81,24281.0,106.3977,106.695,106.3791,106.6764,24281.0
2022-12-21 10:20:00,114.87,115.23,114.84,115.07,14977.0,106.7322,107.0667,106.7043,106.918,14977.0
2022-12-21 10:30:00,115.09,115.24,114.94,115.21,24075.0,106.9366,107.076,106.7972,107.0481,24075.0
2022-12-21 10:40:00,115.21,115.23,114.9,114.97,29693.0,107.0481,107.0667,106.76,106.8251,29693.0
2022-12-21 10:50:00,115.01,115.49,114.88,115.49,44659.0,106.8622,107.3082,106.7415,107.3082,44659.0
2022-12-21 11:00:00,115.48,115.86,115.24,115.37,22224.0,107.2989,107.652,107.076,107.1967,22224.0
2022-12-21 11:10:00,115.46,115.57,115.33,115.34,22714.0,107.2804,107.3826,107.1596,107.1689,22714.0
2022-12-21 11:20:00,115.36,115.6,115.32,115.39,25870.0,107.1875,107.4104,107.1503,107.2153,25870.0
2022-12-21 11:30:00,115.4,115.56,115.37,115.39,19574.0,107.2246,107.3733,107.1967,107.2153,19574.0
2022-12-21 11:40:00,115.4,115.4,115.09,115.12,10499.0,107.2246,107.2246,106.9366,106.9645,10499.0
2022-12-21 11:50:00,115.11,115.22,114.93,114.93,13142.0,106.9552,107.0574,106.7879,106.7879,13142.0
2022-12-21 12:00:00,114.93,115.27,114.85,115.08,13885.0,106.7879,107.1038,106.7136,106.9273,13885.0
2022-12-21 12:10:00,115.08,115.17,114.95,115.08,4645.0,106.9273,107.0109,106.8065,106.9273,4645.0
2022-12-21 12:20:00,115.11,115.2,114.92,115.05,22665.0,106.9552,107.0388,106.7786,106.8994,22665.0
2022-12-21 12:30:00,115.03,115.08,114.88,114.9,10384.0,106.8808,106.9273,106.7415,106.76,10384.0
2022-12-21 12:40:00,114.9,115.09,114.9,114.96,27951.0,106.76,106.9366,106.76,106.8158,27951.0
2022-12-21 12:50:00,114.96,115.04,114.8,115.04,10809.0,106.8158,106.8901,106.6671,106.8901,10809.0
2022-12-21 13:00:00,115.05,115.28,114.96,115.25,19332.0,106.8994,107.1131,106.8158,107.0852,19332.0
2022-12-21 13:10:00,115.23,115.23,114.96,115.04,23391.0,107.0667,107.0667,106.8158,106.8901,23391.0
2022-12-21 13:20:00,115.05,115.07,114.82,114.89,14496.0,106.8994,106.918,106.6857,106.7507,14496.0
2022-12-21 13:30:00,114.89,115.18,114.87,115.15,12686.0,106.7507,107.0202,106.7322,106.9923,12686.0
2022-12-21 13:40:00,115.13,115.54,115.1,115.48,43088.0,106.9737,107.3547,106.9459,107.2989,43088.0
2022-12-21 13:50:00,115.48,115.51,115.36,115.49,10016.0,107.2989,107.3268,107.1875,107.3082,10016.0
2022-12-21 14:00:00,115.47,115.64,115.44,115.46,22669.0,107.2897,107.4476,107.2618,107.2804,22669.0
2022-12-21 14:10:00,115.44,115.57,115.24,115.25,17125.0,107.2618,107.3826,107.076,107.0852,17125.0
2022-12-21 14:20:00,115.27,115.36,115.15,115.18,16215.0,107.1038,107.1875,106.9923,107.0202,16215.0
2022-12-21 14:30:00,115.16,115.23,115.03,115.11,13978.0,107.0016,107.0667,106.8808,106.9552,13978.0
2022-12-21 14:40:00,115.08,115.09,114.98,115.05,19039.0,106.9273,106.9366,106.8344,106.8994,19039.0
2022-12-21 14:50:00,115.02,115.03,114.73,114.91,16392.0,106.8715,106.8808,106.6021,106.7693,16392.0
2022-12-21 15:00:00,114.91,115.06,114.87,114.93,17078.0,106.7693,106.9087,106.7322,106.7879,17078.0
2022-12-21 15:10:00,114.92,115.01,114.85,114.85,18145.0,106.7786,106.8622,106.7136,106.7136,18145.0
2022-12-21 15:20:00,114.85,114.96,114.73,114.78,24564.0,106.7136,106.8158,106.6021,106.6485,24564.0
2022-12-21 15:30:00,114.8,114.94,114.77,114.89,43055.0,106.6671,106.7972,106.6392,106.7507,43055.0
2022-12-21 15:40:00,114.9,114.95,114.75,114.91,78931.0,106.76,106.8065,106.6207,106.7693,78931.0
2022-12-21 15:50:00,114.91,115.06,114.27,114.3,280427.0,106.7693,106.9087,106.1747,106.2025,280427.0
2022-12-22 09:30:00,111.0,111.99,109.23,110.0,208889.0,103.1363,104.0562,101.4917,102.2072,208889.0
2022-12-22 09:40:00,110.0,110.35,108.2,108.29,170297.0,102.2072,102.5324,100.5347,100.6183,170297.0
2022-12-22 09:50:00,108.32,109.35,108.0,108.61,84153.0,100.6462,101.6032,100.3489,100.9156,84153.0
2022-12-22 10:00:00,108.8,109.62,108.57,109.5,85181.0,101.0922,101.8541,100.8785,101.7426,85181.0
2022-12-22 10:10:00,109.55,109.75,109.03,109.33,61582.0,101.7891,101.9749,101.3059,101.5846,61582.0
2022-12-22 10:20:00,109.33,109.73,109.27,109.56,130138.0,101.5846,101.9563,101.5289,101.7983,130138.0
2022-12-22 10:30:00,109.52,110.32,109.5,110.32,108759.0,101.7612,102.5045,101.7426,102.5045,108759.0
2022-12-22 10:40:00,110.41,110.89,110.38,110.81,152512.0,102.5881,103.0341,102.5603,102.9598,152512.0
2022-12-22 10:50:00,110.79,111.18,110.38,110.49,62080.0,102.9412,103.3036,102.5603,102.6625,62080.0
2022-12-22 11:00:00,110.52,110.88,110.46,110.8,32553.0,102.6903,103.0248,102.6346,102.9505,32553.0
2022-12-22 11:10:00,110.74,111.89,110.74,111.39,127333.0,102.8947,103.9633,102.8947,103.4987,127333.0
2022-12-22 11:20:00,111.29,111.32,110.95,111.14,40885.0,103.4058,103.4337,103.0899,103.2664,40885.0
2022-12-22 11:30:00,111.16,111.65,111.04,111.05,83086.0,103.285,103.7403,103.1735,103.1828,83086.0
2022-12-22 11:40:00,111.06,111.17,110.96,111.12,22720.0,103.1921,103.2943,103.0992,103.2478,22720.0
2022-12-22 11:50:00,111.15,111.26,110.85,110.9,47235.0,103.2757,103.3779,102.997,103.0434,47235.0
2022-12-22 12:00:00,110.91,111.16,110.7,111.15,25369.0,103.0527,103.285,102.8576,103.2757,25369.0
2022-12-22 12:10:00,111.16,111.2,110.7,110.82,22047.0,103.285,103.3222,102.8576,102.9691,22047.0
2022-12-22 12:20:00,110.78,110.82,110.36,110.36,27276.0,102.9319,102.9691,102.5417,102.5417,27276.0
2022-12-22 12:30:00,110.41,110.41,109.95,110.35,24769.0,102.5881,102.5881,102.1607,102.5324,24769.0
2022-12-22 12:40:00,110.39,110.39,109.96,110.07,20626.0,102.5695,102.5695,102.17,102.2722,20626.0
2022-12-22 12:50:00,110.05,110.5,110.0,110.43,20162.0,102.2536,102.6718,102.2072,102.6067,20162.0
2022-12-22 13:00:00,110.42,110.43,109.97,110.1,42712.0,102.5974,102.6067,102.1793,102.3001,42712.0
2022-12-22 13:10:00,110.09,110.34,109.58,109.59,35483.0,102.2908,102.5231,101.8169,101.8262,35483.0
2022-12-22 13:20:00,109.59,109.95,109.57,109.64,47452.0,101.8262,102.1607,101.8076,101.8727,47452.0
2022-12-22 13:30:00,109.62,110.01,109.52,110.01,54796.0,101.8541,102.2165,101.7612,102.2165,54796.0
2022-12-22 13:40:00,109.98,110.43,109.91,110.37,39294.0,102.1886,102.6067,102.1235,102.551,39294.0
2022-12-22 13:50:00,110.41,110.64,110.34,110.64,49318.0,102.5881,102.8018,102.5231,102.8018,49318.0
2022-12-22 14:00:00,110.64,110.88,110.47,110.69,53182.0,102.8018,103.0248,102.6439,102.8483,53182.0
2022-12-22 14:10:00,110.7,111.01,110.6,110.94,41110.0,102.8576,103.1456,102.7647,103.0806,41110.0
2022-12-22 14:20:00,110.97,111.1,110.59,110.73,46708.0,103.1085,103.2292,102.7554,102.8855,46708.0
2022-12-22 14:30:00,110.71,110.97,110.5,110.77,36615.0,102.8669,103.1085,102.6718,102.9226,36615.0
2022-12-22 14:40:00,110.77,110.82,110.5,110.6,58168.0,102.9226,102.9691,102.6718,102.7647,58168.0
2022-12-22 14:50:00,110.63,110.99,110.52,110.9,42137.0,102.7925,103.127,102.6903,103.0434,42137.0
2022-12-22 15:00:00,110.92,111.09,110.86,111.05,165001.0,103.062,103.22,103.0062,103.1828,165001.0
2022-12-22 15:10:00,111.11,111.53,111.04,111.49,45623.0,103.2385,103.6288,103.1735,103.5916,45623.0
2022-12-22 15:20:00,111.54,111.95,111.49,111.91,68654.0,103.6381,104.019,103.5916,103.9819,68654.0
2022-12-22 15:30:00,111.95,112.04,111.44,112.0,122535.0,104.019,104.1027,103.5452,104.0655,122535.0
2022-12-22 15:40:00,112.01,112.02,111.3,111.43,83634.0,104.0748,104.0841,103.4151,103.5359,83634.0
2022-12-22 15:50:00,111.49,112.22,111.48,112.18,209221.0,103.5916,104.2699,103.5823,104.2327,209221.0
2022-12-23 09:30:00,112.74,113.35,112.42,112.82,61873.0,104.7531,105.3198,104.4557,104.8274,61873.0
2022-12-23 09:40:00,112.87,113.89,112.86,113.71,27004.0,104.8739,105.8216,104.8646,105.6543,27004.0
2022-12-23 09:50:00,113.72,114.23,113.59,113.97,41654.0,105.6636,106.1375,105.5428,105.8959,41654.0
2022-12-23 10:00:00,114.07,114.58,113.91,114.4,30756.0,105.9888,106.4627,105.8402,106.2955,30756.0
2022-12-23 10:10:00,114.41,115.57,114.38,115.57,42847.0,106.3048,107.3826,106.2769,107.3826,42847.0
2022-12-23 10:20:00,115.52,115.73,115.2,115.36,51443.0,107.3361,107.5312,107.0388,107.1875,51443.0
2022-12-23 10:30:00,115.36,115.6,115.25,115.43,54460.0,107.1875,107.4104,107.0852,107.2525,54460.0
2022-12-23 10:40:00,115.43,115.48,114.52,114.56,53094.0,107.2525,107.2989,106.407,106.4441,53094.0
2022-12-23 10:50:00,114.51,114.67,114.36,114.47,78919.0,106.3977,106.5463,106.2583,106.3605,78919.0
2022-12-23 11:00:00,114.5,114.67,114.18,114.31,21413.0,106.3884,106.5463,106.091,106.2118,21413.0
2022-12-23 11:10:00,114.31,114.43,114.0,114.17,23505.0,106.2118,106.3233,105.9238,106.0818,23505.0
2022-12-23 11:20:00,114.25,114.61,114.21,114.54,43436.0,106.1561,106.4906,106.1189,106.4255,43436.0
2022-12-23 11:30:00,114.53,114.85,114.5,114.77,25545.0,106.4163,106.7136,106.3884,106.6392,25545.0
2022-12-23 11:40:00,114.74,115.01,114.59,114.62,32852.0,106.6114,106.8622,106.472,106.4999,32852.0
2022-12-23 11:50:00,114.65,114.9,114.61,114.77,14139.0,106.5277,106.76,106.4906,106.6392,14139.0
2022-12-23 12:00:00,114.77,114.93,114.56,114.61,13879.0,106.6392,106.7879,106.4441,106.4906,13879.0
2022-12-23 12:10:00,114.63,115.03,114.63,114.98,8781.0,106.5092,106.8808,106.5092,106.8344,8781.0
2022-12-23 12:20:00,115.01,115.53,114.97,115.45,50430.0,106.8622,107.3454,106.8251,107.2711,50430.0
2022-12-23 12:30:00,115.45,115.53,115.3,115.35,14954.0,107.2711,107.3454,107.1317,107.1782,14954.0
2022-12-23 12:40:00,115.35,115.44,115.11,115.33,12033.0,107.1782,107.2618,106.9552,107.1596,12033.0
2022-12-23 12:50:00,115.37,115.63,115.36,115.62,17317.0,107.1967,107.4383,107.1875,107.429,17317.0
2022-12-23 13:00:00,115.64,115.8,115.54,115.77,19821.0,107.4476,107.5963,107.3547,107.5684,19821.0
2022-12-23 13:10:00,115.78,115.82,115.28,115.47,21848.0,107.5777,107.6149,107.1131,107.2897,21848.0
2022-12-23 13:20:00,115.53,115.71,115.46,115.64,27833.0,107.3454,107.5127,107.2804,107.4476,27833.0
2022-12-23 13:30:00,115.63,115.66,115.17,115.19,24525.0,107.4383,107.4662,107.0109,107.0295,24525.0
2022-12-23 13:40:00,115.17,115.2,114.86,115.07,14359.0,107.0109,107.0388,106.7229,106.918,14359.0
2022-12-23 13:50:00,115.02,115.26,114.99,115.22,14687.0,106.8715,107.0945,106.8437,107.0574,14687.0
2022-12-23 14:00:00,115.26,115.4,115.17,115.32,20388.0,107.0945,107.2246,107.0109,107.1503,20388.0
2022-12-23 14:10:00,115.32,115.53,115.3,115.42,40146.0,107.1503,107.3454,107.1317,107.2432,40146.0
2022-12-23 14:20:00,115.43,115.56,115.31,115.47,13741.0,107.2525,107.3733,107.141,107.2897,13741.0
2022-12-23 14:30:00,115.49,115.87,115.46,115.79,35213.0,107.3082,107.6613,107.2804,107.587,35213.0
2022-12-23 14:40:00,115.79,115.93,115.6,115.8,29375.0,107.587,107.7171,107.4104,107.5963,29375.0
2022-12-23 14:50:00,115.78,115.94,115.71,115.84,20715.0,107.5777,107.7264,107.5127,107.6334,20715.0
2022-12-23 15:00:00,115.83,116.05,115.72,115.75,20441.0,107.6242,107.8286,107.5219,107.5498,20441.0
2022-12-23 15:10:00,115.77,115.83,115.58,115.7,21485.0,107.5684,107.6242,107.3919,107.5034,21485.0
2022-12-23 15:20:00,115.71,115.95,115.57,115.67,25856.0,107.5127,107.7357,107.3826,107.4755,25856.0
2022-12-23 15:30:00,115.71,115.75,115.39,115.47,40795.0,107.5127,107.5498,107.2153,107.2897,40795.0
2022-12-23 15:40:00,115.46,116.01,115.41,115.95,64212.0,107.2804,107.7914,107.2339,107.7357,64212.0
2022-12-23 15:50:00,115.93,116.24,115.78,116.06,212834.0,107.7171,108.0051,107.5777,107.8379,212834.0
2022-12-27 09:30:00,115.86,116.04,114.66,115.63,31831.0,107.652,107.8193,106.537,107.4383,31831.0
2022-12-27 09:40:00,115.63,115.75,115.41,115.63,13400.0,107.4383,107.5498,107.2339,107.4383,13400.0
2022-12-27 09:50:00,115.56,115.57,115.04,115.19,16973.0,107.3733,107.3826,106.8901,107.0295,16973.0
2022-12-27 10:00:00,115.2,115.2,114.74,115.02,19173.0,107.0388,107.0388,106.6114,106.8715,19173.0
2022-12-27 10:10:00,115.0,115.54,114.93,115.49,16413.0,106.853,107.3547,106.7879,107.3082,16413.0
2022-12-27 10:20:00,115.49,115.58,115.24,115.34,15637.0,107.3082,107.3919,107.076,107.1689,15637.0
2022-12-27 10:30:00,115.35,115.35,115.06,115.2,10532.0,107.1782,107.1782,106.9087,107.0388,10532.0
2022-12-27 10:40:00,115.26,115.47,115.14,115.47,12149.0,107.0945,107.2897,106.983,107.2897,12149.0
2022-12-27 10:50:00,115.39,115.4,114.83,114.88,9024.0,107.2153,107.2246,106.695,106.7415,9024.0
2022-12-27 11:00:00,114.87,114.97,114.74,114.93,13219.0,106.7322,106.8251,106.6114,106.7879,13219.0
2022-12-27 11:10:00,114.89,114.96,114.73,114.73,10145.0,106.7507,106.8158,106.6021,106.6021,10145.0
2022-12-27 11:20:00,114.73,114.88,114.63,114.76,13577.0,106.6021,106.7415,106.5092,106.63,13577.0
2022-12-27 11:30:00,114.76,115.2,114.75,115.17,15042.0,106.63,107.0388,106.6207,107.0109,15042.0
2022-12-27 11:40:00,115.2,115.4,115.13,115.2,14140.0,107.0388,107.2246,106.9737,107.0388,14140.0
2022-12-27 11:50:00,115.21,115.21,114.84,114.87,14487.0,107.0481,107.0481,106.7043,106.7322,14487.0
2022-12-27 12:00:00,114.89,114.99,114.88,114.9,7159.0,106.7507,106.8437,106.7415,106.76,7159.0
2022-12-27 12:10:00,114.88,115.21,114.88,115.04,8873.0,106.7415,107.0481,106.7415,106.8901,8873.0
2022-12-27 12:20:00,115.03,115.04,114.89,115.0,9973.0,106.8808,106.8901,106.7507,106.853,9973.0
2022-12-27 12:30:00,114.98,115.05,114.93,115.01,10665.0,106.8344,106.8994,106.7879,106.8622,10665.0
2022-12-27 12:40:00,115.03,115.06,114.66,114.71,9375.0,106.8808,106.9087,106.537,106.5835,9375.0
2022-12-27 12:50:00,114.67,114.77,114.64,114.76,8443.0,106.5463,106.6392,106.5185,106.63,8443.0
2022-12-27 13:00:00,114.72,115.01,114.72,114.95,8493.0,106.5928,106.8622,106.5928,106.8065,8493.0
2022-12-27 13:10:00,114.95,114.99,114.71,114.72,7324.0,106.8065,106.8437,106.5835,106.5928,7324.0
2022-12-27 13:20:00,114.72,114.84,114.71,114.77,7262.0,106.5928,106.7043,106.5835,106.6392,7262.0
2022-12-27 13:30:00,114.76,114.92,114.65,114.87,7786.0,106.63,106.7786,106.5277,106.7322,7786.0
2022-12-27 13:40:00,114.86,115.08,114.8,114.88,11900.0,106.7229,106.9273,106.6671,106.7415,11900.0
2022-12-27 13:50:00,114.86,114.88,114.63,114.75,11004.0,106.7229,106.7415,106.5092,106.6207,11004.0
2022-12-27 14:00:00,114.78,114.89,114.66,114.73,12278.0,106.6485,106.7507,106.537,106.6021,12278.0
2022-12-27 14:10:00,114.78,114.85,114.62,114.67,8587.0,106.6485,106.7136,106.4999,106.5463,8587.0
2022-12-27 14:20:00,114.67,114.69,114.27,114.32,12549.0,106.5463,106.5649,106.1747,106.2211,12549.0
2022-12-27 14:30:00,114.34,114.56,114.29,114.44,23579.0,106.2397,106.4441,106.1933,106.3326,23579.0
2022-12-27 14:40:00,114.41,114.59,114.31,114.55,10306.0,106.3048,106.472,106.2118,106.4348,10306.0
2022-12-27 14:50:00,114.53,114.69,114.51,114.64,10067.0,106.4163,106.5649,106.3977,106.5185,10067.0
2022-12-27 15:00:00,114.64,114.99,114.63,114.98,13099.0,106.5185,106.8437,106.5092,106.8344,13099.0
2022-12-27 15:10:00,114.96,115.01,114.85,114.87,9911.0,106.8158,106.8622,106.7136,106.7322,9911.0
2022-12-27 15:20:00,114.82,115.1,114.82,115.09,11458.0,106.6857,106.9459,106.6857,106.9366,11458.0
2022-12-27 15:30:00,115.1,115.29,115.03,115.18,22651.0,106.9459,107.1224,106.8808,107.0202,22651.0
2022-12-27 15:40:00,115.19,115.28,115.15,115.27,19946.0,107.0295,107.1131,106.9923,107.1038,19946.0
2022-12-27 15:50:00,115.28,115.3,115.04,115.13,92251.0,107.1131,107.1317,106.8901,106.9737,92251.0
2022-12-28 09:30:00,115.08,116.07,114.98,115.93,25083.0,106.9273,107.8472,106.8344,107.7171,25083.0
2022-12-28 09:40:00,115.96,116.2,115.96,116.18,10472.0,107.7449,107.9679,107.7449,107.9494,10472.0
2022-12-28 09:50:00,115.99,116.1,115.48,115.65,17601.0,107.7728,107.875,107.2989,107.4569,17601.0
2022-12-28 10:00:00,115.82,116.2,115.64,115.89,8551.0,107.6149,107.9679,107.4476,107.6799,8551.0
2022-12-28 10:10:00,115.81,116.04,115.71,115.96,12330.0,107.6056,107.8193,107.5127,107.7449,12330.0
2022-12-28 10:20:00,116.03,116.18,115.54,115.56,8928.0,107.81,107.9494,107.3547,107.3733,8928.0
2022-12-28 10:30:00,115.6,115.85,115.54,115.66,11755.0,107.4104,107.6427,107.3547,107.4662,11755.0
2022-12-28 10:40:00,115.69,115.79,115.4,115.45,10715.0,107.4941,107.587,107.2246,107.2711,10715.0
2022-12-28 10:50:00,115.49,115.49,115.01,115.06,18099.0,107.3082,107.3082,106.8622,106.9087,18099.0
2022-12-28 11:00:00,115.08,115.14,114.83,114.88,15954.0,106.9273,106.983,106.695,106.7415,15954.0
2022-12-28 11:10:00,114.87,115.12,114.73,115.02,12694.0,106.7322,106.9645,106.6021,106.8715,12694.0
2022-12-28 11:20:00,115.06,115.1,114.82,114.92,9869.0,106.9087,106.9459,106.6857,106.7786,9869.0
2022-12-28 11:30:00,114.94,115.02,114.81,114.83,8230.0,106.7972,106.8715,106.6764,106.695,8230.0
2022-12-28 11:40:00,114.85,115.13,114.85,115.03,6322.0,106.7136,106.9737,106.7136,106.8808,6322.0
2022-12-28 11:50:00,115.04,115.06,114.89,114.96,6456.0,106.8901,106.9087,106.7507,106.8158,6456.0
2022-12-28 12:00:00,114.91,114.92,114.79,114.8,5228.0,106.7693,106.7786,106.6578,106.6671,5228.0
2022-12-28 12:10:00,114.8,114.81,114.65,114.73,7535.0,106.6671,106.6764,106.5277,106.6021,7535.0
2022-12-28 12:20:00,114.71,114.83,114.61,114.78,7529.0,106.5835,106.695,106.4906,106.6485,7529.0
2022-12-28 12:30:00,114.82,115.14,114.82,115.13,7298.0,106.6857,106.983,106.6857,106.9737,7298.0
2022-12-28 12:40:00,115.15,115.3,115.06,115.26,8231.0,106.9923,107.1317,106.9087,107.0945,8231.0
2022-12-28 12:50:00,115.27,115.48,115.21,115.43,7087.0,107.1038,107.2989,107.0481,107.2525,7087.0
2022-12-28 13:00:00,115.46,115.85,115.44,115.85,9819.0,107.2804,107.6427,107.2618,107.6427,9819.0
2022-12-28 13:10:00,115.78,115.98,115.58,115.58,12213.0,107.5777,107.7635,107.3919,107.3919,12213.0
2022-12-28 13:20:00,115.55,115.55,115.33,115.43,7756.0,107.364,107.364,107.1596,107.2525,7756.0
2022-12-28 13:30:00,115.48,115.49,115.18,115.2,8554.0,107.2989,107.3082,107.0202,107.0388,8554.0
2022-12-28 13:40:00,115.23,115.33,115.18,115.23,10891.0,107.0667,107.1596,107.0202,107.0667,10891.0
2022-12-28 13:50:00,115.23,115.24,115.06,115.06,6266.0,107.0667,107.076,106.9087,106.9087,6266.0
2022-12-28 14:00:00,115.09,115.19,115.05,115.06,7578.0,106.9366,107.0295,106.8994,106.9087,7578.0
2022-12-28 14:10:00,115.05,115.12,114.97,115.09,8208.0,106.8994,106.9645,106.8251,106.9366,8208.0
2022-12-28 14:20:00,115.12,115.18,114.98,115.13,10306.0,106.9645,107.0202,106.8344,106.9737,10306.0
2022-12-28 14:30:00,115.14,115.2,114.81,114.86,11199.0,106.983,107.0388,106.6764,106.7229,11199.0
2022-12-28 14:40:00,114.84,115.22,114.82,115.1,18074.0,106.7043,107.0574,106.6857,106.9459,18074.0
2022-12-28 14:50:00,115.08,115.11,114.92,114.97,4936.0,106.9273,106.9552,106.7786,106.8251,4936.0
2022-12-28 15:00:00,114.96,115.02,114.77,114.8,7718.0,106.8158,106.8715,106.6392,106.6671,7718.0
2022-12-28 15:10:00,114.81,114.89,114.65,114.73,12159.0,106.6764,106.7507,106.5277,106.6021,12159.0
2022-12-28 15:20:00,114.76,114.83,114.64,114.7,11233.0,106.63,106.695,106.5185,106.5742,11233.0
2022-12-28 15:30:00,114.71,114.94,114.7,114.94,15640.0,106.5835,106.7972,106.5742,106.7972,15640.0
2022-12-28 15:40:00,114.95,114.97,114.63,114.69,19798.0,106.8065,106.8251,106.5092,106.5649,19798.0
2022-12-28 15:50:00,114.7,114.7,114.37,114.45,117454.0,106.5742,106.5742,106.2676,106.3419,117454.0
2022-12-29 09:30:00,114.85,115.6,114.53,115.36,20324.0,106.7136,107.4104,106.4163,107.1875,20324.0
2022-12-29 09:40:00,115.54,116.05,115.54,116.01,7753.0,107.3547,107.8286,107.3547,107.7914,7753.0
2022-12-29 09:50:00,116.01,116.1,115.8,116.03,9674.0,107.7914,107.875,107.5963,107.81,9674.0
2022-12-29 10:00:00,116.05,116.37,115.98,116.1,12702.0,107.8286,108.1259,107.7635,107.875,12702.0
2022-12-29 10:10:00,116.17,116.35,116.07,116.35,9666.0,107.9401,108.1073,107.8472,108.1073,9666.0
2022-12-29 10:20:00,116.37,116.39,116.02,116.09,12935.0,108.1259,108.1445,107.8007,107.8657,12935.0
2022-12-29 10:30:00,116.08,116.67,116.07,116.62,12744.0,107.8564,108.4046,107.8472,108.3582,12744.0
2022-12-29 10:40:00,116.59,116.65,116.34,116.4,9645.0,108.3303,108.3861,108.098,108.1538,9645.0
2022-12-29 10:50:00,116.46,116.54,116.15,116.15,9534.0,108.2095,108.2839,107.9215,107.9215,9534.0
2022-12-29 11:00:00,116.18,116.47,116.18,116.2,8266.0,107.9494,108.2188,107.9494,107.9679,8266.0
2022-12-29 11:10:00,116.25,116.41,116.14,116.38,5175.0,108.0144,108.1631,107.9122,108.1352,5175.0
2022-12-29 11:20:00,116.33,116.39,116.17,116.24,11046.0,108.0887,108.1445,107.9401,108.0051,11046.0
2022-12-29 11:30:00,116.26,116.49,116.23,116.48,8213.0,108.0237,108.2374,107.9958,108.2281,8213.0
2022-12-29 11:40:00,116.49,116.62,116.41,116.56,8438.0,108.2374,108.3582,108.1631,108.3024,8438.0
2022-12-29 11:50:00,116.58,116.85,116.58,116.82,11108.0,108.321,108.5719,108.321,108.544,11108.0
2022-12-29 12:00:00,116.83,116.92,116.82,116.86,6329.0,108.5533,108.6369,108.544,108.5812,6329.0
2022-12-29 12:10:00,116.89,116.94,116.76,116.86,5920.0,108.6091,108.6555,108.4883,108.5812,5920.0
2022-12-29 12:20:00,116.86,116.94,116.83,116.9,6012.0,108.5812,108.6555,108.5533,108.6184,6012.0
2022-12-29 12:30:00,116.9,116.9,116.56,116.58,7469.0,108.6184,108.6184,108.3024,108.321,7469.0
2022-12-29 12:40:00,116.6,116.79,116.6,116.65,5920.0,108.3396,108.5161,108.3396,108.3861,5920.0
2022-12-29 12:50:00,116.64,116.67,116.54,116.62,9027.0,108.3768,108.4046,108.2839,108.3582,9027.0
2022-12-29 13:00:00,116.61,116.68,116.39,116.49,7988.0,108.3489,108.4139,108.1445,108.2374,7988.0
2022-12-29 13:10:00,116.47,116.64,116.47,116.58,4980.0,108.2188,108.3768,108.2188,108.321,4980.0
2022-12-29 13:20:00,116.52,116.53,116.4,116.4,9821.0,108.2653,108.2746,108.1538,108.1538,9821.0
2022-12-29 13:30:00,116.37,116.52,116.33,116.52,8869.0,108.1259,108.2653,108.0887,108.2653,8869.0
2022-12-29 13:40:00,116.53,116.63,116.51,116.57,5893.0,108.2746,108.3675,108.256,108.3117,5893.0
2022-12-29 13:50:00,116.54,116.64,116.52,116.64,11743.0,108.2839,108.3768,108.2653,108.3768,11743.0
2022-12-29 14:00:00,116.63,116.69,116.5,116.51,14057.0,108.3675,108.4232,108.2467,108.256,14057.0
2022-12-29 14:10:00,116.53,116.53,116.34,116.43,10378.0,108.2746,108.2746,108.098,108.1816,10378.0
2022-12-29 14:20:00,116.42,116.46,116.27,116.27,8545.0,108.1724,108.2095,108.033,108.033,8545.0
2022-12-29 14:30:00,116.28,116.47,116.27,116.41,10522.0,108.0423,108.2188,108.033,108.1631,10522.0
2022-12-29 14:40:00,116.43,116.69,116.41,116.6,11052.0,108.1816,108.4232,108.1631,108.3396,11052.0
2022-12-29 14:50:00,116.55,116.55,116.4,116.45,7587.0,108.2931,108.2931,108.1538,108.2002,7587.0
2022-12-29 15:00:00,116.45,116.67,116.42,116.62,17367.0,108.2002,108.4046,108.1724,108.3582,17367.0
2022-12-29 15:10:00,116.62,116.65,116.47,116.51,19273.0,108.3582,108.3861,108.2188,108.256,19273.0
2022-12-29 15:20:00,116.53,116.61,116.46,116.51,28084.0,108.2746,108.3489,108.2095,108.256,28084.0
2022-12-29 15:30:00,116.52,116.74,116.51,116.6,27958.0,108.2653,108.4697,108.256,108.3396,27958.0
2022-12-29 15:40:00,116.6,116.95,116.59,116.89,43494.0,108.3396,108.6648,108.3303,108.6091,43494.0
2022-12-29 15:50:00,116.9,117.07,116.42,116.46,118432.0,108.6184,108.7763,108.1724,108.2095,118432.0
2022-12-30 09:30:00,115.82,116.11,115.52,115.71,37891.0,107.6149,107.8843,107.3361,107.5127,37891.0
2022-12-30 09:40:00,115.66,115.66,114.72,114.87,5917.0,107.4662,107.4662,106.5928,106.7322,5917.0
2022-12-30 09:50:00,114.92,115.42,114.92,115.42,9957.0,106.7786,107.2432,106.7786,107.2432,9957.0
2022-12-30 10:00:00,115.41,115.41,114.88,114.91,6604.0,107.2339,107.2339,106.7415,106.7693,6604.0
2022-12-30 10:10:00,115.01,115.43,115.0,115.33,6449.0,106.8622,107.2525,106.853,107.1596,6449.0
2022-12-30 10:20:00,115.41,115.51,115.12,115.18,4907.0,107.2339,107.3268,106.9645,107.0202,4907.0
2022-12-30 10:30:00,115.18,115.18,115.03,115.1,4049.0,107.0202,107.0202,106.8808,106.9459,4049.0
2022-12-30 10:40:00,115.08,115.36,114.93,115.28,7990.0,106.9273,107.1875,106.7879,107.1131,7990.0
2022-12-30 10:50:00,115.31,115.31,114.88,114.89,7156.0,107.141,107.141,106.7415,106.7507,7156.0
2022-12-30 11:00:00,114.89,114.97,114.83,114.95,5612.0,106.7507,106.8251,106.695,106.8065,5612.0
2022-12-30 11:10:00,115.0,115.03,114.87,114.95,6755.0,106.853,106.8808,106.7322,106.8065,6755.0
2022-12-30 11:20:00,114.92,114.92,114.66,114.83,4791.0,106.7786,106.7786,106.537,106.695,4791.0
2022-12-30 11:30:00,114.74,115.21,114.71,115.19,5330.0,106.6114,107.0481,106.5835,107.0295,5330.0
2022-12-30 11:40:00,115.18,115.29,115.12,115.26,7214.0,107.0202,107.1224,106.9645,107.0945,7214.0
2022-12-30 11:50:00,115.22,115.33,115.08,115.27,7575.0,107.0574,107.1596,106.9273,107.1038,7575.0
2022-12-30 12:00:00,115.31,115.34,115.06,115.07,4435.0,107.141,107.1689,106.9087,106.918,4435.0
2022-12-30 12:10:00,115.04,115.12,114.95,115.01,4356.0,106.8901,106.9645,106.8065,106.8622,4356.0
2022-12-30 12:20:00,114.95,115.05,114.92,114.94,5408.0,106.8065,106.8994,106.7786,106.7972,5408.0
2022-12-30 12:30:00,114.91,115.01,114.85,114.9,5504.0,106.7693,106.8622,106.7136,106.76,5504.0
2022-12-30 12:40:00,114.92,114.93,114.8,114.84,3523.0,106.7786,106.7879,106.6671,106.7043,3523.0
2022-12-30 12:50:00,114.89,114.93,114.78,114.92,5982.0,106.7507,106.7879,106.6485,106.7786,5982.0
2022-12-30 13:00:00,114.97,115.03,114.86,114.91,4425.0,106.8251,106.8808,106.7229,106.7693,4425.0
2022-12-30 13:10:00,114.85,114.89,114.58,114.6,5662.0,106.7136,106.7507,106.4627,106.4813,5662.0
2022-12-30 13:20:00,114.57,114.57,114.16,114.45,11774.0,106.4534,106.4534,106.0725,106.3419,11774.0
2022-12-30 13:30:00,114.37,114.61,114.37,114.47,8653.0,106.2676,106.4906,106.2676,106.3605,8653.0
2022-12-30 13:40:00,114.44,114.53,114.39,114.53,8968.0,106.3326,106.4163,106.2862,106.4163,8968.0
2022-12-30 13:50:00,114.52,114.52,114.27,114.28,6525.0,106.407,106.407,106.1747,106.184,6525.0
2022-12-30 14:00:00,114.27,114.35,114.03,114.03,6981.0,106.1747,106.249,105.9517,105.9517,6981.0
2022-12-30 14:10:00,114.04,114.13,113.98,114.1,8673.0,105.961,106.0446,105.9052,106.0167,8673.0
2022-12-30 14:20:00,114.14,114.18,114.0,114.16,9481.0,106.0539,106.091,105.9238,106.0725,9481.0
2022-12-30 14:30:00,114.14,114.28,114.07,114.19,6368.0,106.0539,106.184,105.9888,106.1003,6368.0
2022-12-30 14:40:00,114.14,114.17,113.97,114.02,7791.0,106.0539,106.0818,105.8959,105.9424,7791.0
2022-12-30 14:50:00,114.04,114.22,114.03,114.18,8355.0,105.961,106.1282,105.9517,106.091,8355.0
2022-12-30 15:00:00,114.17,114.54,114.16,114.54,23004.0,106.0818,106.4255,106.0725,106.4255,23004.0
2022-12-30 15:10:00,114.53,114.89,114.52,114.7,22747.0,106.4163,106.7507,106.407,106.5742,22747.0
2022-12-30 15:20:00,114.72,114.82,114.65,114.67,10101.0,106.5928,106.6857,106.5277,106.5463,10101.0
2022-12-30 15:30:00,114.67,114.99,114.63,114.98,13858.0,106.5463,106.8437,106.5092,106.8344,13858.0
2022-12-30 15:40:00,114.94,115.26,114.89,115.24,23185.0,106.7972,107.0945,106.7507,107.076,23185.0
2022-12-30 15:50:00,115.28,115.59,115.26,115.57,108416.0,107.1131,107.4012,107.0945,107.3826,108416.0
2023-01-03 09:30:00,116.64,116.64,115.87,116.32,37483.0,108.3768,108.3768,107.6613,108.0794,37483.0
2023-01-03 09:40:00,116.47,116.82,115.96,116.18,18510.0,108.2188,108.544,107.7449,107.9494,18510.0
2023-01-03 09:50:00,116.15,116.18,115.5,115.74,26613.0,107.9215,107.9494,107.3175,107.5405,26613.0
2023-01-03 10:00:00,115.73,116.49,115.73,116.38,30280.0,107.5312,108.2374,107.5312,108.1352,30280.0
2023-01-03 10:10:00,116.4,116.6,115.8,115.87,33985.0,108.1538,108.3396,107.5963,107.6613,33985.0
2023-01-03 10:20:00,115.82,116.36,115.8,116.36,17280.0,107.6149,108.1166,107.5963,108.1166,17280.0
2023-01-03 10:30:00,116.32,116.32,115.83,116.14,24856.0,108.0794,108.0794,107.6242,107.9122,24856.0
2023-01-03 10:40:00,116.16,116.55,116.14,116.25,10989.0,107.9308,108.2931,107.9122,108.0144,10989.0
2023-01-03 10:50:00,116.25,116.3,115.96,116.25,11609.0,108.0144,108.0609,107.7449,108.0144,11609.0
2023-01-03 11:00:00,116.25,116.33,115.75,115.75,16865.0,108.0144,108.0887,107.5498,107.5498,16865.0
2023-01-03 11:10:00,115.62,115.75,115.28,115.61,18176.0,107.429,107.5498,107.1131,107.4197,18176.0
2023-01-03 11:20:00,115.57,115.84,115.14,115.27,34188.0,107.3826,107.6334,106.983,107.1038,34188.0
2023-01-03 11:30:00,115.26,115.29,114.88,115.22,43109.0,107.0945,107.1224,106.7415,107.0574,43109.0
2023-01-03 11:40:00,115.2,115.2,114.94,115.04,18870.0,107.0388,107.0388,106.7972,106.8901,18870.0
2023-01-03 11:50:00,115.02,115.2,115.01,115.2,5673.0,106.8715,107.0388,106.8622,107.0388,5673.0
2023-01-03 12:00:00,115.24,115.34,115.05,115.22,8933.0,107.076,107.1689,106.8994,107.0574,8933.0
2023-01-03 12:10:00,115.24,115.51,115.23,115.51,10741.0,107.076,107.3268,107.0667,107.3268,10741.0
2023-01-03 12:20:00,115.54,115.58,115.29,115.36,20076.0,107.3547,107.3919,107.1224,107.1875,20076.0
2023-01-03 12:30:00,115.37,115.85,115.37,115.64,9293.0,107.1967,107.6427,107.1967,107.4476,9293.0
2023-01-03 12:40:00,115.59,115.59,115.24,115.37,10595.0,107.4012,107.4012,107.076,107.1967,10595.0
2023-01-03 12:50:00,115.41,115.49,115.19,115.34,11275.0,107.2339,107.3082,107.0295,107.1689,11275.0
2023-01-03 13:00:00,115.36,115.37,115.22,115.26,5883.0,107.1875,107.1967,107.0574,107.0945,5883.0
2023-01-03 13:10:00,115.25,115.4,115.2,115.3,6579.0,107.0852,107.2246,107.0388,107.1317,6579.0
2023-01-03 13:20:00,115.28,115.58,115.14,115.56,25209.0,107.1131,107.3919,106.983,107.3733,25209.0
2023-01-03 13:30:00,115.56,115.7,115.52,115.63,7063.0,107.3733,107.5034,107.3361,107.4383,7063.0
2023-01-03 13:40:00,115.64,115.77,115.49,115.53,11153.0,107.4476,107.5684,107.3082,107.3454,11153.0
2023-01-03 13:50:00,115.5,115.69,115.43,115.68,6971.0,107.3175,107.4941,107.2525,107.4848,6971.0
2023-01-03 14:00:00,115.68,115.71,115.37,115.42,13431.0,107.4848,107.5127,107.1967,107.2432,13431.0
2023-01-03 14:10:00,115.42,115.42,115.21,115.29,7602.0,107.2432,107.2432,107.0481,107.1224,7602.0
2023-01-03 14:20:00,115.27,115.3,115.1,115.24,12063.0,107.1038,107.1317,106.9459,107.076,12063.0
2023-01-03 14:30:00,115.24,115.24,114.98,115.03,16727.0,107.076,107.076,106.8344,106.8808,16727.0
2023-01-03 14:40:00,115.06,115.83,115.06,115.7,12919.0,106.9087,107.6242,106.9087,107.5034,12919.0
2023-01-03 14:50:00,115.71,115.71,115.42,115.55,13652.0,107.5127,107.5127,107.2432,107.364,13652.0
2023-01-03 15:00:00,115.57,115.79,115.53,115.53,8880.0,107.3826,107.587,107.3454,107.3454,8880.0
2023-01-03 15:10:00,115.57,115.89,115.51,115.72,11156.0,107.3826,107.6799,107.3268,107.5219,11156.0
2023-01-03 15:20:00,115.67,115.67,115.42,115.6,15376.0,107.4755,107.4755,107.2432,107.4104,15376.0
2023-01-03 15:30:00,115.62,115.88,115.6,115.63,13687.0,107.429,107.6706,107.4104,107.4383,13687.0
2023-01-03 15:40:00,115.64,115.84,115.61,115.81,17355.0,107.4476,107.6334,107.4197,107.6056,17355.0
2023-01-03 15:50:00,115.78,115.92,115.6,115.86,125950.0,107.5777,107.7078,107.4104,107.652,125950.0
2023-01-04 09:30:00,116.94,117.47,116.93,117.0,27564.0,108.6555,109.148,108.6462,108.7113,27564.0
2023-01-04 09:40:00,117.08,117.64,117.03,117.24,11144.0,108.7856,109.3059,108.7391,108.9343,11144.0
2023-01-04 09:50:00,117.29,117.29,116.8,116.98,10809.0,108.9807,108.9807,108.5254,108.6927,10809.0
2023-01-04 10:00:00,116.98,117.29,116.32,116.41,22984.0,108.6927,108.9807,108.0794,108.1631,22984.0
2023-01-04 10:10:00,116.29,116.55,116.15,116.51,17253.0,108.0516,108.2931,107.9215,108.256,17253.0
2023-01-04 10:20:00,116.53,116.57,115.77,116.19,7488.0,108.2746,108.3117,107.5684,107.9587,7488.0
2023-01-04 10:30:00,116.19,116.34,115.94,116.09,13120.0,107.9587,108.098,107.7264,107.8657,13120.0
2023-01-04 10:40:00,116.04,116.58,115.94,116.52,12959.0,107.8193,108.321,107.7264,108.2653,12959.0
2023-01-04 10:50:00,116.53,116.79,116.42,116.75,6124.0,108.2746,108.5161,108.1724,108.479,6124.0
2023-01-04 11:00:00,116.84,116.87,116.53,116.76,15760.0,108.5626,108.5905,108.2746,108.4883,15760.0
2023-01-04 11:10:00,116.76,117.02,116.73,116.81,9267.0,108.4883,108.7298,108.4604,108.5347,9267.0
2023-01-04 11:20:00,116.74,116.83,116.44,116.44,19284.0,108.4697,108.5533,108.1909,108.1909,19284.0
2023-01-04 11:30:00,116.49,117.39,116.46,117.34,20230.0,108.2374,109.0736,108.2095,109.0272,20230.0
2023-01-04 11:40:00,117.43,117.73,117.4,117.71,28566.0,109.1108,109.3896,109.0829,109.371,28566.0
2023-01-04 11:50:00,117.69,118.19,117.66,118.05,11436.0,109.3524,109.817,109.3245,109.6869,11436.0
2023-01-04 12:00:00,118.08,118.17,117.91,117.91,6844.0,109.7148,109.7984,109.5568,109.5568,6844.0
2023-01-04 12:10:00,117.97,117.99,117.72,117.81,7187.0,109.6125,109.6311,109.3803,109.4639,7187.0
2023-01-04 12:20:00,117.85,117.93,117.69,117.69,4969.0,109.501,109.5754,109.3524,109.3524,4969.0
2023-01-04 12:30:00,117.66,117.79,117.66,117.71,8639.0,109.3245,109.4453,109.3245,109.371,8639.0
2023-01-04 12:40:00,117.73,118.06,117.72,117.81,15185.0,109.3896,109.6962,109.3803,109.4639,15185.0
2023-01-04 12:50:00,117.86,117.86,117.5,117.54,8119.0,109.5103,109.5103,109.1758,109.213,8119.0
2023-01-04 13:00:00,117.53,117.66,117.32,117.66,11559.0,109.2037,109.3245,109.0086,109.3245,11559.0
2023-01-04 13:10:00,117.71,117.74,117.64,117.73,4731.0,109.371,109.3988,109.3059,109.3896,4731.0
2023-01-04 13:20:00,117.73,117.77,117.66,117.69,3814.0,109.3896,109.4267,109.3245,109.3524,3814.0
2023-01-04 13:30:00,117.72,117.84,117.68,117.84,5765.0,109.3803,109.4918,109.3431,109.4918,5765.0
2023-01-04 13:40:00,117.82,117.82,117.53,117.66,8707.0,109.4732,109.4732,109.2037,109.3245,8707.0
2023-01-04 13:50:00,117.67,117.67,117.28,117.38,10441.0,109.3338,109.3338,108.9714,109.0643,10441.0
2023-01-04 14:00:00,117.44,117.81,116.95,117.13,16791.0,109.1201,109.4639,108.6648,108.8321,16791.0
2023-01-04 14:10:00,117.02,117.46,116.97,117.46,11251.0,108.7298,109.1387,108.6834,109.1387,11251.0
2023-01-04 14:20:00,117.4,117.4,116.41,116.46,24139.0,109.0829,109.0829,108.1631,108.2095,24139.0
2023-01-04 14:30:00,116.44,116.69,116.38,116.6,11343.0,108.1909,108.4232,108.1352,108.3396,11343.0
2023-01-04 14:40:00,116.59,116.85,116.49,116.72,11833.0,108.3303,108.5719,108.2374,108.4511,11833.0
2023-01-04 14:50:00,116.73,117.15,116.61,117.12,14442.0,108.4604,108.8506,108.3489,108.8228,14442.0
2023-01-04 15:00:00,117.16,117.41,117.13,117.22,15024.0,108.8599,109.0922,108.8321,108.9157,15024.0
2023-01-04 15:10:00,117.24,117.24,117.03,117.05,12255.0,108.9343,108.9343,108.7391,108.7577,12255.0
2023-01-04 15:20:00,117.04,117.1,116.65,116.77,26261.0,108.7484,108.8042,108.3861,108.4976,26261.0
2023-01-04 15:30:00,116.71,116.75,116.29,116.4,12394.0,108.4418,108.479,108.0516,108.1538,12394.0
2023-01-04 15:40:00,116.42,116.42,116.11,116.33,17464.0,108.1724,108.1724,107.8843,108.0887,17464.0
2023-01-04 15:50:00,116.33,117.16,116.32,117.06,107106.0,108.0887,108.8599,108.0794,108.767,107106.0
2023-01-05 09:30:00,116.19,116.44,115.46,115.49,25750.0,107.9587,108.1909,107.2804,107.3082,25750.0
2023-01-05 09:40:00,115.33,115.43,114.79,114.82,7153.0,107.1596,107.2525,106.6578,106.6857,7153.0
2023-01-05 09:50:00,114.84,115.47,114.82,115.16,13955.0,106.7043,107.2897,106.6857,107.0016,13955.0
2023-01-05 10:00:00,115.06,115.68,114.94,115.47,14704.0,106.9087,107.4848,106.7972,107.2897,14704.0
2023-01-05 10:10:00,115.46,115.54,114.92,114.98,9779.0,107.2804,107.3547,106.7786,106.8344,9779.0
2023-01-05 10:20:00,115.04,115.07,114.69,114.98,7945.0,106.8901,106.918,106.5649,106.8344,7945.0
2023-01-05 10:30:00,114.95,114.97,114.61,114.76,7612.0,106.8065,106.8251,106.4906,106.63,7612.0
2023-01-05 10:40:00,114.75,114.94,114.59,114.8,7235.0,106.6207,106.7972,106.472,106.6671,7235.0
2023-01-05 10:50:00,114.76,114.78,114.34,114.46,7969.0,106.63,106.6485,106.2397,106.3512,7969.0
2023-01-05 11:00:00,114.47,114.64,114.27,114.47,7952.0,106.3605,106.5185,106.1747,106.3605,7952.0
2023-01-05 11:10:00,114.51,114.51,114.1,114.21,10622.0,106.3977,106.3977,106.0167,106.1189,10622.0
2023-01-05 11:20:00,114.18,114.51,114.05,114.51,9605.0,106.091,106.3977,105.9703,106.3977,9605.0
2023-01-05 11:30:00,114.53,114.61,114.25,114.31,8801.0,106.4163,106.4906,106.1561,106.2118,8801.0
2023-01-05 11:40:00,114.32,114.46,114.21,114.27,7059.0,106.2211,106.3512,106.1189,106.1747,7059.0
2023-01-05 11:50:00,114.28,114.29,114.04,114.1,8101.0,106.184,106.1933,105.961,106.0167,8101.0
2023-01-05 12:00:00,114.07,114.51,114.07,114.51,5990.0,105.9888,106.3977,105.9888,106.3977,5990.0
2023-01-05 12:10:00,114.5,114.5,114.0,114.0,4411.0,106.3884,106.3884,105.9238,105.9238,4411.0
2023-01-05 12:20:00,114.01,114.29,113.97,114.25,7059.0,105.9331,106.1933,105.8959,106.1561,7059.0
2023-01-05 12:30:00,114.27,114.47,114.26,114.29,7944.0,106.1747,106.3605,106.1654,106.1933,7944.0
2023-01-05 12:40:00,114.26,114.33,114.17,114.2,3874.0,106.1654,106.2304,106.0818,106.1096,3874.0
2023-01-05 12:50:00,114.23,114.26,113.98,114.05,9328.0,106.1375,106.1654,105.9052,105.9703,9328.0
2023-01-05 13:00:00,114.03,114.04,113.8,113.86,21478.0,105.9517,105.961,105.738,105.7937,21478.0
2023-01-05 13:10:00,113.85,113.91,113.7,113.71,10370.0,105.7844,105.8402,105.6451,105.6543,10370.0
2023-01-05 13:20:00,113.72,114.51,113.72,114.44,19087.0,105.6636,106.3977,105.6636,106.3326,19087.0
2023-01-05 13:30:00,114.43,114.68,114.3,114.39,17203.0,106.3233,106.5556,106.2025,106.2862,17203.0
2023-01-05 13:40:00,114.43,114.56,114.36,114.45,15921.0,106.3233,106.4441,106.2583,106.3419,15921.0
2023-01-05 13:50:00,114.47,114.56,114.4,114.46,7562.0,106.3605,106.4441,106.2955,106.3512,7562.0
2023-01-05 14:00:00,114.48,114.71,114.44,114.62,6995.0,106.3698,106.5835,106.3326,106.4999,6995.0
2023-01-05 14:10:00,114.59,114.61,114.35,114.53,8450.0,106.472,106.4906,106.249,106.4163,8450.0
2023-01-05 14:20:00,114.53,114.68,114.46,114.58,10407.0,106.4163,106.5556,106.3512,106.4627,10407.0
2023-01-05 14:30:00,114.62,115.02,114.61,114.93,10987.0,106.4999,106.8715,106.4906,106.7879,10987.0
2023-01-05 14:40:00,114.98,115.1,114.91,115.05,8806.0,106.8344,106.9459,106.7693,106.8994,8806.0
2023-01-05 14:50:00,115.03,115.15,114.89,114.89,16137.0,106.8808,106.9923,106.7507,106.7507,16137.0
2023-01-05 15:00:00,114.88,114.88,114.49,114.53,5961.0,106.7415,106.7415,106.3791,106.4163,5961.0
2023-01-05 15:10:00,114.47,114.64,114.34,114.6,23281.0,106.3605,106.5185,106.2397,106.4813,23281.0
2023-01-05 15:20:00,114.59,114.59,114.21,114.33,14560.0,106.472,106.472,106.1189,106.2304,14560.0
2023-01-05 15:30:00,114.32,114.49,114.14,114.42,15905.0,106.2211,106.3791,106.0539,106.314,15905.0
2023-01-05 15:40:00,114.4,114.47,114.22,114.24,30828.0,106.2955,106.3605,106.1282,106.1468,30828.0
2023-01-05 15:50:00,114.21,114.45,114.11,114.35,124975.0,106.1189,106.3419,106.026,106.249,124975.0
2023-01-06 09:30:00,115.49,116.52,115.47,115.58,23060.0,107.3082,108.2653,107.2897,107.3919,23060.0
2023-01-06 09:40:00,115.59,115.69,114.98,115.09,10015.0,107.4012,107.4941,106.8344,106.9366,10015.0
2023-01-06 09:50:00,115.13,115.72,115.12,115.48,10665.0,106.9737,107.5219,106.9645,107.2989,10665.0
2023-01-06 10:00:00,115.51,116.25,115.51,116.25,6789.0,107.3268,108.0144,107.3268,108.0144,6789.0
2023-01-06 10:10:00,116.16,116.42,115.96,116.42,8187.0,107.9308,108.1724,107.7449,108.1724,8187.0
2023-01-06 10:20:00,116.39,116.39,115.7,115.78,7307.0,108.1445,108.1445,107.5034,107.5777,7307.0
2023-01-06 10:30:00,115.79,116.37,115.78,116.31,9191.0,107.587,108.1259,107.5777,108.0701,9191.0
2023-01-06 10:40:00,116.36,116.59,116.22,116.59,8048.0,108.1166,108.3303,107.9865,108.3303,8048.0
2023-01-06 10:50:00,116.56,117.02,116.5,116.92,10101.0,108.3024,108.7298,108.2467,108.6369,10101.0
2023-01-06 11:00:00,116.97,117.21,116.97,117.19,8504.0,108.6834,108.9064,108.6834,108.8878,8504.0
2023-01-06 11:10:00,117.17,117.21,116.93,116.94,4430.0,108.8692,108.9064,108.6462,108.6555,4430.0
2023-01-06 11:20:00,116.96,117.11,116.48,116.48,9448.0,108.6741,108.8135,108.2281,108.2281,9448.0
2023-01-06 11:30:00,116.52,116.86,116.49,116.84,5863.0,108.2653,108.5812,108.2374,108.5626,5863.0
2023-01-06 11:40:00,116.91,116.91,116.75,116.85,8374.0,108.6276,108.6276,108.479,108.5719,8374.0
2023-01-06 11:50:00,116.91,117.16,116.84,116.84,5112.0,108.6276,108.8599,108.5626,108.5626,5112.0
2023-01-06 12:00:00,116.92,117.02,116.83,116.86,5483.0,108.6369,108.7298,108.5533,108.5812,5483.0
2023-01-06 12:10:00,116.93,116.95,116.76,116.95,3883.0,108.6462,108.6648,108.4883,108.6648,3883.0
2023-01-06 12:20:00,116.96,117.0,116.76,116.76,4857.0,108.6741,108.7113,108.4883,108.4883,4857.0
2023-01-06 12:30:00,116.8,116.94,116.79,116.87,3638.0,108.5254,108.6555,108.5161,108.5905,3638.0
2023-01-06 12:40:00,116.89,116.95,116.84,116.93,2764.0,108.6091,108.6648,108.5626,108.6462,2764.0
2023-01-06 12:50:00,116.88,116.88,116.66,116.78,12599.0,108.5998,108.5998,108.3954,108.5069,12599.0
2023-01-06 13:00:00,116.82,116.9,116.66,116.77,4910.0,108.544,108.6184,108.3954,108.4976,4910.0
2023-01-06 13:10:00,116.82,116.97,116.82,116.87,4680.0,108.544,108.6834,108.544,108.5905,4680.0
2023-01-06 13:20:00,116.83,116.98,116.81,116.88,3456.0,108.5533,108.6927,108.5347,108.5998,3456.0
2023-01-06 13:30:00,116.89,117.06,116.89,117.06,5127.0,108.6091,108.767,108.6091,108.767,5127.0
2023-01-06 13:40:00,117.05,117.16,117.05,117.15,5912.0,108.7577,108.8599,108.7577,108.8506,5912.0
2023-01-06 13:50:00,117.11,117.3,117.04,117.27,5552.0,108.8135,108.99,108.7484,108.9621,5552.0
2023-01-06 14:00:00,117.32,117.46,117.32,117.41,4478.0,109.0086,109.1387,109.0086,109.0922,4478.0
2023-01-06 14:10:00,117.42,117.64,117.39,117.63,7685.0,109.1015,109.3059,109.0736,109.2966,7685.0
2023-01-06 14:20:00,117.63,117.8,117.44,117.52,10514.0,109.2966,109.4546,109.1201,109.1944,10514.0
2023-01-06 14:30:00,117.53,117.77,117.52,117.74,6347.0,109.2037,109.4267,109.1944,109.3988,6347.0
2023-01-06 14:40:00,117.73,117.78,117.5,117.6,14160.0,109.3896,109.436,109.1758,109.2688,14160.0
2023-01-06 14:50:00,117.61,117.79,117.57,117.75,8639.0,109.2781,109.4453,109.2409,109.4081,8639.0
2023-01-06 15:00:00,117.76,117.98,117.74,117.93,12640.0,109.4174,109.6218,109.3988,109.5754,12640.0
2023-01-06 15:10:00,117.94,117.98,117.7,117.7,10114.0,109.5847,109.6218,109.3617,109.3617,10114.0
2023-01-06 15:20:00,117.68,117.71,117.41,117.44,21788.0,109.3431,109.371,109.0922,109.1201,21788.0
2023-01-06 15:30:00,117.45,117.68,117.45,117.62,24787.0,109.1294,109.3431,109.1294,109.2873,24787.0
2023-01-06 15:40:00,117.63,117.82,117.62,117.62,29712.0,109.2966,109.4732,109.2873,109.2873,29712.0
2023-01-06 15:50:00,117.6,117.65,117.3,117.41,142962.0,109.2688,109.3152,108.99,109.0922,142962.0
2023-01-09 09:30:00,117.3,117.86,117.13,117.55,27720.0,108.99,109.5103,108.8321,109.2223,27720.0
2023-01-09 09:40:00,117.5,117.72,117.4,117.64,28185.0,109.1758,109.3803,109.0829,109.3059,28185.0
2023-01-09 09:50:00,117.65,118.34,117.65,118.29,9812.0,109.3152,109.9563,109.3152,109.9099,9812.0
2023-01-09 10:00:00,118.26,118.29,117.81,118.01,8849.0,109.882,109.9099,109.4639,109.6497,8849.0
2023-01-09 10:10:00,118.02,118.15,117.8,117.96,13116.0,109.659,109.7798,109.4546,109.6033,13116.0
2023-01-09 10:20:00,117.96,118.05,117.58,117.59,12093.0,109.6033,109.6869,109.2502,109.2595,12093.0
2023-01-09 10:30:00,117.58,118.17,117.57,118.15,14635.0,109.2502,109.7984,109.2409,109.7798,14635.0
2023-01-09 10:40:00,118.15,118.25,117.95,118.16,9962.0,109.7798,109.8727,109.594,109.7891,9962.0
2023-01-09 10:50:00,118.12,118.23,118.06,118.18,15580.0,109.7519,109.8541,109.6962,109.8077,15580.0
2023-01-09 11:00:00,118.19,118.73,118.18,118.65,8386.0,109.817,110.3187,109.8077,110.2444,8386.0
2023-01-09 11:10:00,118.66,118.87,118.59,118.76,11524.0,110.2537,110.4488,110.1886,110.3466,11524.0
2023-01-09 11:20:00,118.75,118.89,118.46,118.49,17558.0,110.3373,110.4674,110.0678,110.0957,17558.0
2023-01-09 11:30:00,118.48,118.52,118.11,118.19,13481.0,110.0864,110.1236,109.7426,109.817,13481.0
2023-01-09 11:40:00,118.19,118.55,118.18,118.32,8210.0,109.817,110.1515,109.8077,109.9378,8210.0
2023-01-09 11:50:00,118.3,118.72,118.26,118.54,17318.0,109.9192,110.3094,109.882,110.1422,17318.0
2023-01-09 12:00:00,118.57,118.65,118.39,118.51,8729.0,110.17,110.2444,110.0028,110.1143,8729.0
2023-01-09 12:10:00,118.56,118.68,118.5,118.66,8688.0,110.1608,110.2722,110.105,110.2537,8688.0
2023-01-09 12:20:00,118.7,118.82,118.58,118.78,13674.0,110.2908,110.4023,110.1793,110.3652,13674.0
2023-01-09 12:30:00,118.82,118.86,118.7,118.8,10430.0,110.4023,110.4395,110.2908,110.3837,10430.0
2023-01-09 12:40:00,118.78,119.01,118.67,118.93,7078.0,110.3652,110.5789,110.263,110.5045,7078.0
2023-01-09 12:50:00,118.94,119.04,118.9,118.96,5803.0,110.5138,110.6067,110.4767,110.5324,5803.0
2023-01-09 13:00:00,118.95,118.98,118.71,118.76,7808.0,110.5231,110.551,110.3001,110.3466,7808.0
2023-01-09 13:10:00,118.79,118.91,118.71,118.81,7543.0,110.3745,110.486,110.3001,110.393,7543.0
2023-01-09 13:20:00,118.79,118.98,118.74,118.79,6534.0,110.3745,110.551,110.328,110.3745,6534.0
2023-01-09 13:30:00,118.74,118.74,118.4,118.51,5227.0,110.328,110.328,110.0121,110.1143,5227.0
2023-01-09 13:40:00,118.51,118.51,118.06,118.24,11052.0,110.1143,110.1143,109.6962,109.8634,11052.0
2023-01-09 13:50:00,118.21,118.26,118.1,118.2,8862.0,109.8355,109.882,109.7333,109.8263,8862.0
2023-01-09 14:00:00,118.23,118.43,118.07,118.27,9440.0,109.8541,110.04,109.7055,109.8913,9440.0
2023-01-09 14:10:00,118.26,118.41,118.24,118.41,7422.0,109.882,110.0214,109.8634,110.0214,7422.0
2023-01-09 14:20:00,118.41,118.46,118.23,118.33,10094.0,110.0214,110.0678,109.8541,109.947,10094.0
2023-01-09 14:30:00,118.34,118.41,118.15,118.18,9916.0,109.9563,110.0214,109.7798,109.8077,9916.0
2023-01-09 14:40:00,118.18,118.19,117.97,118.03,9715.0,109.8077,109.817,109.6125,109.6683,9715.0
2023-01-09 14:50:00,118.03,118.14,117.69,117.72,35175.0,109.6683,109.7705,109.3524,109.3803,35175.0
2023-01-09 15:00:00,117.69,117.88,117.68,117.84,11434.0,109.3524,109.5289,109.3431,109.4918,11434.0
2023-01-09 15:10:00,117.88,117.88,117.53,117.69,11141.0,109.5289,109.5289,109.2037,109.3524,11141.0
2023-01-09 15:20:00,117.71,117.9,117.6,117.6,8684.0,109.371,109.5475,109.2688,109.2688,8684.0
2023-01-09 15:30:00,117.61,117.68,117.39,117.47,10554.0,109.2781,109.3431,109.0736,109.148,10554.0
2023-01-09 15:40:00,117.48,117.61,117.29,117.37,38775.0,109.1573,109.2781,108.9807,109.0551,38775.0
2023-01-09 15:50:00,117.48,117.59,117.28,117.41,87063.0,109.1573,109.2595,108.9714,109.0922,87063.0
2023-01-10 09:30:00,117.0,117.95,117.0,117.28,29579.0,108.7113,109.594,108.7113,108.9714,29579.0
2023-01-10 09:40:00,117.28,117.42,116.89,117.07,7033.0,108.9714,109.1015,108.6091,108.7763,7033.0
2023-01-10 09:50:00,117.05,117.21,116.91,117.08,8094.0,108.7577,108.9064,108.6276,108.7856,8094.0
2023-01-10 10:00:00,117.09,117.16,116.84,117.12,7050.0,108.7949,108.8599,108.5626,108.8228,7050.0
2023-01-10 10:10:00,117.08,117.37,116.72,116.78,8792.0,108.7856,109.0551,108.4511,108.5069,8792.0
2023-01-10 10:20:00,116.75,116.84,116.36,116.37,6052.0,108.479,108.5626,108.1166,108.1259,6052.0
2023-01-10 10:30:00,116.32,116.32,115.96,116.14,5217.0,108.0794,108.0794,107.7449,107.9122,5217.0
2023-01-10 10:40:00,116.16,116.23,115.86,115.89,9011.0,107.9308,107.9958,107.652,107.6799,9011.0
2023-01-10 10:50:00,115.92,116.44,115.87,116.4,10735.0,107.7078,108.1909,107.6613,108.1538,10735.0
2023-01-10 11:00:00,116.44,116.65,116.39,116.59,4570.0,108.1909,108.3861,108.1445,108.3303,4570.0
2023-01-10 11:10:00,116.51,116.6,116.32,116.37,4430.0,108.256,108.3396,108.0794,108.1259,4430.0
2023-01-10 11:20:00,116.47,116.55,116.25,116.31,7899.0,108.2188,108.2931,108.0144,108.0701,7899.0
2023-01-10 11:30:00,116.35,116.36,116.04,116.18,15576.0,108.1073,108.1166,107.8193,107.9494,15576.0
2023-01-10 11:40:00,116.19,116.4,116.02,116.4,5878.0,107.9587,108.1538,107.8007,108.1538,5878.0
2023-01-10 11:50:00,116.41,116.57,116.37,116.5,4454.0,108.1631,108.3117,108.1259,108.2467,4454.0
2023-01-10 12:00:00,116.48,116.54,116.23,116.5,6082.0,108.2281,108.2839,107.9958,108.2467,6082.0
2023-01-10 12:10:00,116.54,116.79,116.54,116.65,6035.0,108.2839,108.5161,108.2839,108.3861,6035.0
2023-01-10 12:20:00,116.63,117.09,116.6,117.02,16349.0,108.3675,108.7949,108.3396,108.7298,16349.0
2023-01-10 12:30:00,117.03,117.33,117.03,117.29,12650.0,108.7391,109.0179,108.7391,108.9807,12650.0
2023-01-10 12:40:00,117.29,117.29,117.07,117.2,4618.0,108.9807,108.9807,108.7763,108.8971,4618.0
2023-01-10 12:50:00,117.21,117.3,117.12,117.15,5654.0,108.9064,108.99,108.8228,108.8506,5654.0
2023-01-10 13:00:00,117.1,117.3,116.99,117.27,10320.0,108.8042,108.99,108.702,108.9621,10320.0
2023-01-10 13:10:00,117.26,117.27,117.12,117.14,3621.0,108.9528,108.9621,108.8228,108.8413,3621.0
2023-01-10 13:20:00,117.19,117.19,117.06,117.09,7869.0,108.8878,108.8878,108.767,108.7949,7869.0
2023-01-10 13:30:00,117.06,117.25,117.05,117.23,10221.0,108.767,108.9436,108.7577,108.925,10221.0
2023-01-10 13:40:00,117.22,117.32,117.14,117.32,5519.0,108.9157,109.0086,108.8413,109.0086,5519.0
2023-01-10 13:50:00,117.34,117.47,117.3,117.47,4395.0,109.0272,109.148,108.99,109.148,4395.0
2023-01-10 14:00:00,117.48,117.63,117.34,117.63,7279.0,109.1573,109.2966,109.0272,109.2966,7279.0
2023-01-10 14:10:00,117.66,117.79,117.65,117.78,15351.0,109.3245,109.4453,109.3152,109.436,15351.0
2023-01-10 14:20:00,117.78,117.85,117.71,117.84,19325.0,109.436,109.501,109.371,109.4918,19325.0
2023-01-10 14:30:00,117.86,117.87,117.37,117.4,6620.0,109.5103,109.5196,109.0551,109.0829,6620.0
2023-01-10 14:40:00,117.35,117.42,117.22,117.38,11874.0,109.0365,109.1015,108.9157,109.0643,11874.0
2023-01-10 14:50:00,117.38,117.44,117.32,117.37,10137.0,109.0643,109.1201,109.0086,109.0551,10137.0
2023-01-10 15:00:00,117.41,117.44,117.12,117.22,7843.0,109.0922,109.1201,108.8228,108.9157,7843.0
2023-01-10 15:10:00,117.2,117.34,117.02,117.34,5688.0,108.8971,109.0272,108.7298,109.0272,5688.0
2023-01-10 15:20:00,117.32,117.34,117.06,117.09,8227.0,109.0086,109.0272,108.767,108.7949,8227.0
2023-01-10 15:30:00,117.11,117.19,117.03,117.04,7201.0,108.8135,108.8878,108.7391,108.7484,7201.0
2023-01-10 15:40:00,117.03,117.06,116.9,116.95,12074.0,108.7391,108.767,108.6184,108.6648,12074.0
2023-01-10 15:50:00,116.96,117.38,116.96,117.31,123138.0,108.6741,109.0643,108.6741,108.9993,123138.0
2023-01-11 09:30:00,117.89,118.25,117.71,117.8,17479.0,109.5382,109.8727,109.371,109.4546,17479.0
2023-01-11 09:40:00,117.75,118.06,117.71,117.72,8202.0,109.4081,109.6962,109.371,109.3803,8202.0
2023-01-11 09:50:00,117.6,117.71,117.17,117.38,17611.0,109.2688,109.371,108.8692,109.0643,17611.0
2023-01-11 10:00:00,117.42,117.6,117.24,117.51,19194.0,109.1015,109.2688,108.9343,109.1851,19194.0
2023-01-11 10:10:00,117.52,117.75,117.52,117.63,29793.0,109.1944,109.4081,109.1944,109.2966,29793.0
2023-01-11 10:20:00,117.6,117.83,117.55,117.82,14597.0,109.2688,109.4825,109.2223,109.4732,14597.0
2023-01-11 10:30:00,117.85,117.85,117.58,117.82,10952.0,109.501,109.501,109.2502,109.4732,10952.0
2023-01-11 10:40:00,117.79,117.9,117.78,117.78,8812.0,109.4453,109.5475,109.436,109.436,8812.0
2023-01-11 10:50:00,117.77,117.78,117.56,117.7,22526.0,109.4267,109.436,109.2316,109.3617,22526.0
2023-01-11 11:00:00,117.71,117.76,117.59,117.72,20428.0,109.371,109.4174,109.2595,109.3803,20428.0
2023-01-11 11:10:00,117.69,118.12,117.69,118.09,19983.0,109.3524,109.7519,109.3524,109.724,19983.0
2023-01-11 11:20:00,118.11,118.39,118.1,118.3,16153.0,109.7426,110.0028,109.7333,109.9192,16153.0
2023-01-11 11:30:00,118.3,118.36,118.13,118.28,30873.0,109.9192,109.9749,109.7612,109.9006,30873.0
2023-01-11 11:40:00,118.25,118.49,118.21,118.48,8084.0,109.8727,110.0957,109.8355,110.0864,8084.0
2023-01-11 11:50:00,118.47,118.47,118.35,118.35,5578.0,110.0771,110.0771,109.9656,109.9656,5578.0
2023-01-11 12:00:00,118.35,118.57,118.35,118.57,16332.0,109.9656,110.17,109.9656,110.17,16332.0
2023-01-11 12:10:00,118.53,118.65,118.51,118.57,5928.0,110.1329,110.2444,110.1143,110.17,5928.0
2023-01-11 12:20:00,118.55,118.68,118.51,118.67,11568.0,110.1515,110.2722,110.1143,110.263,11568.0
2023-01-11 12:30:00,118.71,118.77,118.65,118.77,3724.0,110.3001,110.3559,110.2444,110.3559,3724.0
2023-01-11 12:40:00,118.73,118.8,118.66,118.77,4490.0,110.3187,110.3837,110.2537,110.3559,4490.0
2023-01-11 12:50:00,118.82,118.86,118.72,118.81,5976.0,110.4023,110.4395,110.3094,110.393,5976.0
2023-01-11 13:00:00,118.8,119.03,118.8,119.01,4584.0,110.3837,110.5975,110.3837,110.5789,4584.0
2023-01-11 13:10:00,119.02,119.21,118.81,119.01,7967.0,110.5882,110.7647,110.393,110.5789,7967.0
2023-01-11 13:20:00,119.01,119.2,118.9,119.12,6760.0,110.5789,110.7554,110.4767,110.6811,6760.0
2023-01-11 13:30:00,119.12,119.22,119.11,119.17,4975.0,110.6811,110.774,110.6718,110.7275,4975.0
2023-01-11 13:40:00,119.17,119.32,119.1,119.12,6919.0,110.7275,110.8669,110.6625,110.6811,6919.0
2023-01-11 13:50:00,119.1,119.13,118.81,118.93,4865.0,110.6625,110.6904,110.393,110.5045,4865.0
2023-01-11 14:00:00,118.96,118.97,118.77,118.94,5096.0,110.5324,110.5417,110.3559,110.5138,5096.0
2023-01-11 14:10:00,118.94,118.99,118.85,118.96,5115.0,110.5138,110.5603,110.4302,110.5324,5115.0
2023-01-11 14:20:00,118.92,118.96,118.81,118.86,6469.0,110.4952,110.5324,110.393,110.4395,6469.0
2023-01-11 14:30:00,118.87,119.07,118.87,119.06,6061.0,110.4488,110.6346,110.4488,110.6253,6061.0
2023-01-11 14:40:00,119.04,119.16,119.03,119.15,4293.0,110.6067,110.7182,110.5975,110.709,4293.0
2023-01-11 14:50:00,119.14,119.15,118.96,119.0,8817.0,110.6997,110.709,110.5324,110.5696,8817.0
2023-01-11 15:00:00,119.0,119.16,118.99,119.13,12169.0,110.5696,110.7182,110.5603,110.6904,12169.0
2023-01-11 15:10:00,119.12,119.38,119.12,119.35,9327.0,110.6811,110.9227,110.6811,110.8948,9327.0
2023-01-11 15:20:00,119.36,119.38,119.05,119.11,7461.0,110.9041,110.9227,110.616,110.6718,7461.0
2023-01-11 15:30:00,119.05,119.06,118.93,119.01,14065.0,110.616,110.6253,110.5045,110.5789,14065.0
2023-01-11 15:40:00,119.0,119.25,118.96,119.22,31713.0,110.5696,110.8019,110.5324,110.774,31713.0
2023-01-11 15:50:00,119.21,119.78,119.21,119.68,189183.0,110.7647,111.2943,110.7647,111.2014,189183.0
2023-01-12 09:30:00,119.49,119.97,119.06,119.67,23004.0,111.0249,111.4709,110.6253,111.1921,23004.0
2023-01-12 09:40:00,119.62,119.71,119.0,119.15,22558.0,111.1457,111.2293,110.5696,110.709,22558.0
2023-01-12 09:50:00,119.21,119.34,119.01,119.16,15983.0,110.7647,110.8855,110.5789,110.7182,15983.0
2023-01-12 10:00:00,119.1,119.46,118.92,119.18,56978.0,110.6625,110.997,110.4952,110.7368,56978.0
2023-01-12 10:10:00,119.36,119.92,119.34,119.71,9227.0,110.9041,111.4244,110.8855,111.2293,9227.0
2023-01-12 10:20:00,119.75,119.76,119.38,119.42,8331.0,111.2664,111.2757,110.9227,110.9598,8331.0
2023-01-12 10:30:00,119.38,119.72,119.14,119.65,7720.0,110.9227,111.2386,110.6997,111.1735,7720.0
2023-01-12 10:40:00,119.66,119.66,118.99,119.16,14347.0,111.1828,111.1828,110.5603,110.7182,14347.0
2023-01-12 10:50:00,119.16,119.59,119.04,119.26,16252.0,110.7182,111.1178,110.6067,110.8112,16252.0
2023-01-12 11:00:00,119.26,119.43,119.0,119.19,11380.0,110.8112,110.9691,110.5696,110.7461,11380.0
2023-01-12 11:10:00,119.23,119.42,119.14,119.26,4950.0,110.7833,110.9598,110.6997,110.8112,4950.0
2023-01-12 11:20:00,119.31,119.41,119.03,119.13,18931.0,110.8576,110.9505,110.5975,110.6904,18931.0
2023-01-12 11:30:00,119.1,119.19,118.75,119.08,135103.0,110.6625,110.7461,110.3373,110.6439,135103.0
2023-01-12 11:40:00,119.12,119.3,119.03,119.11,7106.0,110.6811,110.8483,110.5975,110.6718,7106.0
2023-01-12 11:50:00,119.05,119.23,118.98,119.21,6678.0,110.616,110.7833,110.551,110.7647,6678.0
2023-01-12 12:00:00,119.19,119.32,119.06,119.3,6699.0,110.7461,110.8669,110.6253,110.8483,6699.0
2023-01-12 12:10:00,119.28,119.54,119.24,119.51,4887.0,110.8297,111.0713,110.7926,111.0434,4887.0
2023-01-12 12:20:00,119.54,119.62,119.43,119.59,6036.0,111.0713,111.1457,110.9691,111.1178,6036.0
2023-01-12 12:30:00,119.63,119.79,119.59,119.7,9485.0,111.1549,111.3036,111.1178,111.22,9485.0
2023-01-12 12:40:00,119.73,119.97,119.73,119.88,8576.0,111.2479,111.4709,111.2479,111.3872,8576.0
2023-01-12 12:50:00,119.85,120.09,119.85,119.93,21000.0,111.3594,111.5824,111.3594,111.4337,21000.0
2023-01-12 13:00:00,119.91,120.01,119.8,119.94,4934.0,111.4151,111.508,111.3129,111.443,4934.0
2023-01-12 13:10:00,119.96,120.01,119.79,119.9,4840.0,111.4616,111.508,111.3036,111.4058,4840.0
2023-01-12 13:20:00,119.87,119.96,118.96,119.06,7702.0,111.3779,111.4616,110.5324,110.6253,7702.0
2023-01-12 13:30:00,119.03,119.38,118.85,119.34,10197.0,110.5975,110.9227,110.4302,110.8855,10197.0
2023-01-12 13:40:00,119.34,119.61,119.3,119.55,10044.0,110.8855,111.1364,110.8483,111.0806,10044.0
2023-01-12 13:50:00,119.52,119.8,119.47,119.73,17283.0,111.0527,111.3129,111.0063,111.2479,17283.0
2023-01-12 14:00:00,119.78,119.88,119.57,119.58,17498.0,111.2943,111.3872,111.0992,111.1085,17498.0
2023-01-12 14:10:00,119.55,119.61,119.4,119.55,11051.0,111.0806,111.1364,110.9412,111.0806,11051.0
2023-01-12 14:20:00,119.51,119.63,119.35,119.42,7269.0,111.0434,111.1549,110.8948,110.9598,7269.0
2023-01-12 14:30:00,119.36,119.64,119.28,119.55,10022.0,110.9041,111.1642,110.8297,111.0806,10022.0
2023-01-12 14:40:00,119.54,119.59,119.37,119.47,10863.0,111.0713,111.1178,110.9134,111.0063,10863.0
2023-01-12 14:50:00,119.48,119.54,119.17,119.41,14183.0,111.0156,111.0713,110.7275,110.9505,14183.0
2023-01-12 15:00:00,119.46,119.57,119.35,119.35,10635.0,110.997,111.0992,110.8948,110.8948,10635.0
2023-01-12 15:10:00,119.37,119.4,119.23,119.29,8809.0,110.9134,110.9412,110.7833,110.839,8809.0
2023-01-12 15:20:00,119.28,119.69,119.28,119.65,17491.0,110.8297,111.2107,110.8297,111.1735,17491.0
2023-01-12 15:30:00,119.65,119.81,119.41,119.57,21684.0,111.1735,111.3222,110.9505,111.0992,21684.0
2023-01-12 15:40:00,119.59,119.8,119.38,119.43,22039.0,111.1178,111.3129,110.9227,110.9691,22039.0
2023-01-12 15:50:00,119.45,119.98,119.43,119.86,96677.0,110.9877,111.4802,110.9691,111.3687,96677.0
2023-01-13 09:30:00,119.35,120.19,119.28,119.52,35681.0,110.8948,111.6753,110.8297,111.0527,35681.0
2023-01-13 09:40:00,119.65,119.94,119.48,119.68,17506.0,111.1735,111.443,111.0156,111.2014,17506.0
2023-01-13 09:50:00,119.8,119.91,119.36,119.42,9149.0,111.3129,111.4151,110.9041,110.9598,9149.0
2023-01-13 10:00:00,119.39,119.96,119.36,119.64,8449.0,110.9319,111.4616,110.9041,111.1642,8449.0
2023-01-13 10:10:00,119.64,119.92,119.6,119.63,11765.0,111.1642,111.4244,111.1271,111.1549,11765.0
2023-01-13 10:20:00,119.63,120.21,119.6,120.21,15114.0,111.1549,111.6939,111.1271,111.6939,15114.0
2023-01-13 10:30:00,120.26,120.41,120.08,120.09,16657.0,111.7403,111.8797,111.5731,111.5824,16657.0
2023-01-13 10:40:00,120.15,120.38,119.98,120.12,13394.0,111.6381,111.8518,111.4802,111.6102,13394.0
2023-01-13 10:50:00,120.17,120.37,120.15,120.32,18437.0,111.6567,111.8425,111.6381,111.7961,18437.0
2023-01-13 11:00:00,120.32,120.53,120.17,120.33,22240.0,111.7961,111.9912,111.6567,111.8054,22240.0
2023-01-13 11:10:00,120.27,120.4,120.1,120.15,10061.0,111.7496,111.8704,111.5917,111.6381,10061.0
2023-01-13 11:20:00,120.16,120.47,120.13,120.44,16674.0,111.6474,111.9354,111.6195,111.9076,16674.0
2023-01-13 11:30:00,120.42,120.43,119.68,119.68,13509.0,111.889,111.8983,111.2014,111.2014,13509.0
2023-01-13 11:40:00,119.57,119.69,119.5,119.55,18033.0,111.0992,111.2107,111.0342,111.0806,18033.0
2023-01-13 11:50:00,119.57,119.61,119.38,119.5,11979.0,111.0992,111.1364,110.9227,111.0342,11979.0
2023-01-13 12:00:00,119.5,119.65,119.49,119.53,7637.0,111.0342,111.1735,111.0249,111.062,7637.0
2023-01-13 12:10:00,119.53,119.77,119.52,119.77,6199.0,111.062,111.285,111.0527,111.285,6199.0
2023-01-13 12:20:00,119.79,119.8,119.66,119.76,6968.0,111.3036,111.3129,111.1828,111.2757,6968.0
2023-01-13 12:30:00,119.78,119.78,119.4,119.44,10965.0,111.2943,111.2943,110.9412,110.9784,10965.0
2023-01-13 12:40:00,119.43,119.8,119.42,119.72,8034.0,110.9691,111.3129,110.9598,111.2386,8034.0
2023-01-13 12:50:00,119.73,119.89,119.71,119.82,5625.0,111.2479,111.3965,111.2293,111.3315,5625.0
2023-01-13 13:00:00,119.82,119.96,119.81,119.93,7898.0,111.3315,111.4616,111.3222,111.4337,7898.0
2023-01-13 13:10:00,119.92,119.98,119.86,119.88,9373.0,111.4244,111.4802,111.3687,111.3872,9373.0
2023-01-13 13:20:00,119.88,119.97,119.77,119.94,7376.0,111.3872,111.4709,111.285,111.443,7376.0
2023-01-13 13:30:00,119.95,120.24,119.95,120.24,8156.0,111.4523,111.7217,111.4523,111.7217,8156.0
2023-01-13 13:40:00,120.26,120.47,120.26,120.47,9960.0,111.7403,111.9354,111.7403,111.9354,9960.0
2023-01-13 13:50:00,120.42,120.43,120.26,120.29,7407.0,111.889,111.8983,111.7403,111.7682,7407.0
2023-01-13 14:00:00,120.31,120.36,120.17,120.17,7763.0,111.7868,111.8332,111.6567,111.6567,7763.0
2023-01-13 14:10:00,120.19,120.47,120.17,120.34,10314.0,111.6753,111.9354,111.6567,111.8146,10314.0
2023-01-13 14:20:00,120.31,120.39,120.27,120.39,6018.0,111.7868,111.8611,111.7496,111.8611,6018.0
2023-01-13 14:30:00,120.41,120.55,120.33,120.55,19019.0,111.8797,112.0098,111.8054,112.0098,19019.0
2023-01-13 14:40:00,120.54,120.59,120.44,120.53,10372.0,112.0005,112.0469,111.9076,111.9912,10372.0
2023-01-13 14:50:00,120.53,120.53,120.19,120.28,15713.0,111.9912,111.9912,111.6753,111.7589,15713.0
2023-01-13 15:00:00,120.26,120.34,120.2,120.22,23108.0,111.7403,111.8146,111.6846,111.7031,23108.0
2023-01-13 15:10:00,120.22,120.26,120.07,120.15,7345.0,111.7031,111.7403,111.5638,111.6381,7345.0
2023-01-13 15:20:00,120.13,120.41,120.13,120.39,12361.0,111.6195,111.8797,111.6195,111.8611,12361.0
2023-01-13 15:30:00,120.4,120.67,120.37,120.67,25239.0,111.8704,112.1213,111.8425,112.1213,25239.0
2023-01-13 15:40:00,120.69,120.69,120.23,120.3,26173.0,112.1399,112.1399,111.7124,111.7775,26173.0
2023-01-13 15:50:00,120.29,120.43,120.18,120.31,112665.0,111.7682,111.8983,111.666,111.7868,112665.0
2023-01-17 09:30:00,118.89,120.11,118.28,118.35,159998.0,110.4674,111.6009,109.9006,109.9656,159998.0
2023-01-17 09:40:00,118.38,118.71,117.94,118.64,25530.0,109.9935,110.3001,109.5847,110.2351,25530.0
2023-01-17 09:50:00,118.65,119.42,118.63,118.78,30950.0,110.2444,110.9598,110.2258,110.3652,30950.0
2023-01-17 10:00:00,118.79,119.55,118.78,119.07,27227.0,110.3745,111.0806,110.3652,110.6346,27227.0
2023-01-17 10:10:00,119.12,119.24,118.81,118.89,20956.0,110.6811,110.7926,110.393,110.4674,20956.0
2023-01-17 10:20:00,118.94,118.98,118.48,118.56,12632.0,110.5138,110.551,110.0864,110.1608,12632.0
2023-01-17 10:30:00,118.63,119.09,118.62,119.02,14886.0,110.2258,110.6532,110.2165,110.5882,14886.0
2023-01-17 10:40:00,118.99,119.04,118.75,118.92,17373.0,110.5603,110.6067,110.3373,110.4952,17373.0
2023-01-17 10:50:00,118.92,118.97,118.58,118.7,12564.0,110.4952,110.5417,110.1793,110.2908,12564.0
2023-01-17 11:00:00,118.69,118.9,118.51,118.75,31492.0,110.2815,110.4767,110.1143,110.3373,31492.0
2023-01-17 11:10:00,118.74,119.11,118.57,119.05,33554.0,110.328,110.6718,110.17,110.616,33554.0
2023-01-17 11:20:00,119.08,119.6,118.99,119.56,33485.0,110.6439,111.1271,110.5603,111.0899,33485.0
2023-01-17 11:30:00,119.56,119.6,119.27,119.35,19333.0,111.0899,111.1271,110.8205,110.8948,19333.0
2023-01-17 11:40:00,119.37,119.4,119.21,119.4,15870.0,110.9134,110.9412,110.7647,110.9412,15870.0
2023-01-17 11:50:00,119.37,119.46,119.22,119.3,13233.0,110.9134,110.997,110.774,110.8483,13233.0
2023-01-17 12:00:00,119.38,119.4,119.11,119.19,9372.0,110.9227,110.9412,110.6718,110.7461,9372.0
2023-01-17 12:10:00,119.16,119.23,119.08,119.12,12093.0,110.7182,110.7833,110.6439,110.6811,12093.0
2023-01-17 12:20:00,119.11,119.17,118.85,118.94,17371.0,110.6718,110.7275,110.4302,110.5138,17371.0
2023-01-17 12:30:00,118.91,119.11,118.89,119.11,9632.0,110.486,110.6718,110.4674,110.6718,9632.0
2023-01-17 12:40:00,119.13,119.19,119.03,119.05,11772.0,110.6904,110.7461,110.5975,110.616,11772.0
2023-01-17 12:50:00,119.03,119.25,118.87,118.98,21390.0,110.5975,110.8019,110.4488,110.551,21390.0
2023-01-17 13:00:00,119.01,119.09,118.94,118.98,10438.0,110.5789,110.6532,110.5138,110.551,10438.0
2023-01-17 13:10:00,118.98,119.02,118.88,118.97,9432.0,110.551,110.5882,110.4581,110.5417,9432.0
2023-01-17 13:20:00,118.97,119.12,118.88,118.94,17523.0,110.5417,110.6811,110.4581,110.5138,17523.0
2023-01-17 13:30:00,118.91,119.22,118.85,119.22,18788.0,110.486,110.774,110.4302,110.774,18788.0
2023-01-17 13:40:00,119.1,119.26,119.05,119.15,14744.0,110.6625,110.8112,110.616,110.709,14744.0
2023-01-17 13:50:00,119.17,119.22,119.02,119.19,9085.0,110.7275,110.774,110.5882,110.7461,9085.0
2023-01-17 14:00:00,119.19,119.19,119.07,119.08,10452.0,110.7461,110.7461,110.6346,110.6439,10452.0
2023-01-17 14:10:00,119.07,119.13,118.77,118.8,13521.0,110.6346,110.6904,110.3559,110.3837,13521.0
2023-01-17 14:20:00,118.78,118.81,118.59,118.69,22164.0,110.3652,110.393,110.1886,110.2815,22164.0
2023-01-17 14:30:00,118.72,119.0,118.72,119.0,15437.0,110.3094,110.5696,110.3094,110.5696,15437.0
2023-01-17 14:40:00,118.98,118.98,118.78,118.8,14308.0,110.551,110.551,110.3652,110.3837,14308.0
2023-01-17 14:50:00,118.78,118.81,118.58,118.7,17306.0,110.3652,110.393,110.1793,110.2908,17306.0
2023-01-17 15:00:00,118.72,118.79,118.58,118.61,11897.0,110.3094,110.3745,110.1793,110.2072,11897.0
2023-01-17 15:10:00,118.6,118.61,118.38,118.46,30364.0,110.1979,110.2072,109.9935,110.0678,30364.0
2023-01-17 15:20:00,118.47,118.56,118.37,118.45,25069.0,110.0771,110.1608,109.9842,110.0585,25069.0
2023-01-17 15:30:00,118.43,118.52,118.38,118.4,20383.0,110.04,110.1236,109.9935,110.0121,20383.0
2023-01-17 15:40:00,118.38,118.47,118.21,118.29,51204.0,109.9935,110.0771,109.8355,109.9099,51204.0
2023-01-17 15:50:00,118.31,118.56,118.13,118.47,170352.0,109.9285,110.1608,109.7612,110.0771,170352.0
2023-01-18 09:30:00,118.64,119.27,118.22,118.47,41075.0,110.2351,110.8205,109.8448,110.0771,41075.0
2023-01-18 09:40:00,118.47,118.82,118.41,118.59,26740.0,110.0771,110.4023,110.0214,110.1886,26740.0
2023-01-18 09:50:00,118.59,118.78,118.58,118.67,5198.0,110.1886,110.3652,110.1793,110.263,5198.0
2023-01-18 10:00:00,118.78,119.02,118.74,118.75,14289.0,110.3652,110.5882,110.328,110.3373,14289.0
2023-01-18 10:10:00,118.81,119.16,118.7,118.81,17656.0,110.393,110.7182,110.2908,110.393,17656.0
2023-01-18 10:20:00,118.85,118.93,118.46,118.52,7447.0,110.4302,110.5045,110.0678,110.1236,7447.0
2023-01-18 10:30:00,118.54,118.55,118.08,118.08,30922.0,110.1422,110.1515,109.7148,109.7148,30922.0
2023-01-18 10:40:00,118.13,118.57,118.03,118.31,56273.0,109.7612,110.17,109.6683,109.9285,56273.0
2023-01-18 10:50:00,118.33,118.53,118.2,118.46,18801.0,109.947,110.1329,109.8263,110.0678,18801.0
2023-01-18 11:00:00,118.5,118.59,118.21,118.28,17169.0,110.105,110.1886,109.8355,109.9006,17169.0
2023-01-18 11:10:00,118.28,118.29,118.13,118.19,40257.0,109.9006,109.9099,109.7612,109.817,40257.0
2023-01-18 11:20:00,118.2,118.2,117.74,118.02,39234.0,109.8263,109.8263,109.3988,109.659,39234.0
2023-01-18 11:30:00,117.99,118.08,117.91,118.02,32421.0,109.6311,109.7148,109.5568,109.659,32421.0
2023-01-18 11:40:00,117.98,118.21,117.93,118.21,7041.0,109.6218,109.8355,109.5754,109.8355,7041.0
2023-01-18 11:50:00,118.21,118.26,117.98,118.2,4721.0,109.8355,109.882,109.6218,109.8263,4721.0
2023-01-18 12:00:00,118.24,118.24,118.0,118.11,5292.0,109.8634,109.8634,109.6404,109.7426,5292.0
2023-01-18 12:10:00,118.2,118.3,118.12,118.16,7979.0,109.8263,109.9192,109.7519,109.7891,7979.0
2023-01-18 12:20:00,118.14,118.25,117.96,118.02,10692.0,109.7705,109.8727,109.6033,109.659,10692.0
2023-01-18 12:30:00,118.01,118.17,117.88,118.14,6907.0,109.6497,109.7984,109.5289,109.7705,6907.0
2023-01-18 12:40:00,118.1,118.18,118.04,118.12,6514.0,109.7333,109.8077,109.6776,109.7519,6514.0
2023-01-18 12:50:00,118.11,118.15,117.91,117.97,5665.0,109.7426,109.7798,109.5568,109.6125,5665.0
2023-01-18 13:00:00,117.97,118.13,117.74,117.78,6608.0,109.6125,109.7612,109.3988,109.436,6608.0
2023-01-18 13:10:00,117.78,117.94,117.75,117.91,9450.0,109.436,109.5847,109.4081,109.5568,9450.0
2023-01-18 13:20:00,117.92,118.12,117.91,118.12,12139.0,109.5661,109.7519,109.5568,109.7519,12139.0
2023-01-18 13:30:00,118.07,118.22,118.04,118.04,15306.0,109.7055,109.8448,109.6776,109.6776,15306.0
2023-01-18 13:40:00,118.03,118.51,117.96,118.25,23938.0,109.6683,110.1143,109.6033,109.8727,23938.0
2023-01-18 13:50:00,118.31,118.38,118.17,118.18,5469.0,109.9285,109.9935,109.7984,109.8077,5469.0
2023-01-18 14:00:00,118.21,118.24,118.03,118.03,8160.0,109.8355,109.8634,109.6683,109.6683,8160.0
2023-01-18 14:10:00,118.07,118.14,118.0,118.08,5711.0,109.7055,109.7705,109.6404,109.7148,5711.0
2023-01-18 14:20:00,118.13,118.5,118.13,118.47,51213.0,109.7612,110.105,109.7612,110.0771,51213.0
2023-01-18 14:30:00,118.48,118.58,118.37,118.49,24907.0,110.0864,110.1793,109.9842,110.0957,24907.0
2023-01-18 14:40:00,118.44,118.62,118.12,118.3,60042.0,110.0493,110.2165,109.7519,109.9192,60042.0
2023-01-18 14:50:00,118.31,118.6,118.18,118.29,43310.0,109.9285,110.1979,109.8077,109.9099,43310.0
2023-01-18 15:00:00,118.29,118.41,118.07,118.17,31728.0,109.9099,110.0214,109.7055,109.7984,31728.0
2023-01-18 15:10:00,118.14,118.28,117.99,117.99,9166.0,109.7705,109.9006,109.6311,109.6311,9166.0
2023-01-18 15:20:00,117.99,118.1,117.99,118.04,15907.0,109.6311,109.7333,109.6311,109.6776,15907.0
2023-01-18 15:30:00,118.01,118.08,117.85,117.87,34001.0,109.6497,109.7148,109.501,109.5196,34001.0
2023-01-18 15:40:00,117.87,117.88,117.45,117.55,29476.0,109.5196,109.5289,109.1294,109.2223,29476.0
2023-01-18 15:50:00,117.52,117.6,117.17,117.23,144017.0,109.1944,109.2688,108.8692,108.925,144017.0
2023-01-19 09:30:00,116.97,117.2,116.77,117.07,19492.0,108.6834,108.8971,108.4976,108.7763,19492.0
2023-01-19 09:40:00,117.07,117.2,116.81,116.87,4458.0,108.7763,108.8971,108.5347,108.5905,4458.0
2023-01-19 09:50:00,116.88,117.03,116.78,116.9,15756.0,108.5998,108.7391,108.5069,108.6184,15756.0
2023-01-19 10:00:00,116.95,117.03,116.76,116.94,19038.0,108.6648,108.7391,108.4883,108.6555,19038.0
2023-01-19 10:10:00,116.89,116.89,116.4,116.56,11278.0,108.6091,108.6091,108.1538,108.3024,11278.0
2023-01-19 10:20:00,116.53,116.54,116.23,116.37,10856.0,108.2746,108.2839,107.9958,108.1259,10856.0
2023-01-19 10:30:00,116.34,116.37,116.01,116.08,8283.0,108.098,108.1259,107.7914,107.8564,8283.0
2023-01-19 10:40:00,116.12,116.12,115.78,115.99,9012.0,107.8936,107.8936,107.5777,107.7728,9012.0
2023-01-19 10:50:00,115.95,115.96,115.6,115.74,7553.0,107.7357,107.7449,107.4104,107.5405,7553.0
2023-01-19 11:00:00,115.77,116.04,115.68,116.0,10358.0,107.5684,107.8193,107.4848,107.7821,10358.0
2023-01-19 11:10:00,116.02,116.26,116.02,116.18,11053.0,107.8007,108.0237,107.8007,107.9494,11053.0
2023-01-19 11:20:00,116.16,116.29,116.16,116.24,7301.0,107.9308,108.0516,107.9308,108.0051,7301.0
2023-01-19 11:30:00,116.25,116.32,116.15,116.19,10527.0,108.0144,108.0794,107.9215,107.9587,10527.0
2023-01-19 11:40:00,116.19,116.21,115.99,116.2,6075.0,107.9587,107.9772,107.7728,107.9679,6075.0
2023-01-19 11:50:00,116.18,116.44,116.05,116.36,9057.0,107.9494,108.1909,107.8286,108.1166,9057.0
2023-01-19 12:00:00,116.43,116.58,116.38,116.42,6891.0,108.1816,108.321,108.1352,108.1724,6891.0
2023-01-19 12:10:00,116.43,116.67,116.43,116.58,11180.0,108.1816,108.4046,108.1816,108.321,11180.0
2023-01-19 12:20:00,116.6,116.61,116.45,116.46,6206.0,108.3396,108.3489,108.2002,108.2095,6206.0
2023-01-19 12:30:00,116.49,116.53,116.39,116.53,13579.0,108.2374,108.2746,108.1445,108.2746,13579.0
2023-01-19 12:40:00,116.46,116.46,116.23,116.27,5519.0,108.2095,108.2095,107.9958,108.033,5519.0
2023-01-19 12:50:00,116.18,116.31,116.11,116.29,6381.0,107.9494,108.0701,107.8843,108.0516,6381.0
2023-01-19 13:00:00,116.31,116.54,116.2,116.21,9427.0,108.0701,108.2839,107.9679,107.9772,9427.0
2023-01-19 13:10:00,116.21,116.4,116.17,116.38,5597.0,107.9772,108.1538,107.9401,108.1352,5597.0
2023-01-19 13:20:00,116.37,116.5,116.17,116.23,9992.0,108.1259,108.2467,107.9401,107.9958,9992.0
2023-01-19 13:30:00,116.32,116.35,116.25,116.33,8713.0,108.0794,108.1073,108.0144,108.0887,8713.0
2023-01-19 13:40:00,116.35,116.54,116.34,116.49,6928.0,108.1073,108.2839,108.098,108.2374,6928.0
2023-01-19 13:50:00,116.46,116.53,116.38,116.47,5276.0,108.2095,108.2746,108.1352,108.2188,5276.0
2023-01-19 14:00:00,116.54,116.54,116.29,116.38,3971.0,108.2839,108.2839,108.0516,108.1352,3971.0
2023-01-19 14:10:00,116.38,116.54,116.35,116.42,3927.0,108.1352,108.2839,108.1073,108.1724,3927.0
2023-01-19 14:20:00,116.43,116.7,116.42,116.62,6311.0,108.1816,108.4325,108.1724,108.3582,6311.0
2023-01-19 14:30:00,116.61,116.71,116.51,116.65,6153.0,108.3489,108.4418,108.256,108.3861,6153.0
2023-01-19 14:40:00,116.64,116.73,116.5,116.52,8102.0,108.3768,108.4604,108.2467,108.2653,8102.0
2023-01-19 14:50:00,116.47,116.61,116.45,116.55,7719.0,108.2188,108.3489,108.2002,108.2931,7719.0
2023-01-19 15:00:00,116.51,116.54,116.14,116.14,10153.0,108.256,108.2839,107.9122,107.9122,10153.0
2023-01-19 15:10:00,116.2,116.33,116.08,116.3,11260.0,107.9679,108.0887,107.8564,108.0609,11260.0
2023-01-19 15:20:00,116.31,116.31,116.1,116.21,9527.0,108.0701,108.0701,107.875,107.9772,9527.0
2023-01-19 15:30:00,116.22,116.29,116.13,116.23,11270.0,107.9865,108.0516,107.9029,107.9958,11270.0
2023-01-19 15:40:00,116.19,116.21,115.92,115.92,19178.0,107.9587,107.9772,107.7078,107.7078,19178.0
2023-01-19 15:50:00,115.91,116.0,115.41,115.54,123896.0,107.6985,107.7821,107.2339,107.3547,123896.0
2023-01-20 09:30:00,115.67,115.67,114.7,114.89,130470.0,107.4755,107.4755,106.5742,106.7507,130470.0
2023-01-20 09:40:00,114.94,115.21,114.8,115.21,9935.0,106.7972,107.0481,106.6671,107.0481,9935.0
2023-01-20 09:50:00,115.18,115.32,115.01,115.07,13129.0,107.0202,107.1503,106.8622,106.918,13129.0
2023-01-20 10:00:00,115.2,115.8,115.05,115.66,12465.0,107.0388,107.5963,106.8994,107.4662,12465.0
2023-01-20 10:10:00,115.64,115.72,115.15,115.23,27189.0,107.4476,107.5219,106.9923,107.0667,27189.0
2023-01-20 10:20:00,115.26,115.73,115.23,115.65,54912.0,107.0945,107.5312,107.0667,107.4569,54912.0
2023-01-20 10:30:00,115.69,115.84,115.65,115.72,17486.0,107.4941,107.6334,107.4569,107.5219,17486.0
2023-01-20 10:40:00,115.72,116.19,115.67,116.19,17336.0,107.5219,107.9587,107.4755,107.9587,17336.0
2023-01-20 10:50:00,116.16,116.34,116.07,116.2,9879.0,107.9308,108.098,107.8472,107.9679,9879.0
2023-01-20 11:00:00,116.23,116.31,115.85,115.85,4792.0,107.9958,108.0701,107.6427,107.6427,4792.0
2023-01-20 11:10:00,115.86,116.25,115.79,116.18,7280.0,107.652,108.0144,107.587,107.9494,7280.0
2023-01-20 11:20:00,116.23,116.57,116.06,116.57,8538.0,107.9958,108.3117,107.8379,108.3117,8538.0
2023-01-20 11:30:00,116.6,116.76,116.6,116.6,8410.0,108.3396,108.4883,108.3396,108.3396,8410.0
2023-01-20 11:40:00,116.64,116.8,116.62,116.76,5197.0,108.3768,108.5254,108.3582,108.4883,5197.0
2023-01-20 11:50:00,116.79,116.79,116.67,116.73,3956.0,108.5161,108.5161,108.4046,108.4604,3956.0
2023-01-20 12:00:00,116.68,116.69,116.49,116.49,4431.0,108.4139,108.4232,108.2374,108.2374,4431.0
2023-01-20 12:10:00,116.46,116.59,116.39,116.44,5167.0,108.2095,108.3303,108.1445,108.1909,5167.0
2023-01-20 12:20:00,116.45,116.51,116.3,116.36,4300.0,108.2002,108.256,108.0609,108.1166,4300.0
2023-01-20 12:30:00,116.35,116.6,116.34,116.59,3756.0,108.1073,108.3396,108.098,108.3303,3756.0
2023-01-20 12:40:00,116.59,116.7,116.51,116.53,6802.0,108.3303,108.4325,108.256,108.2746,6802.0
2023-01-20 12:50:00,116.57,116.74,116.57,116.7,5908.0,108.3117,108.4697,108.3117,108.4325,5908.0
2023-01-20 13:00:00,116.72,116.9,116.6,116.81,9556.0,108.4511,108.6184,108.3396,108.5347,9556.0
2023-01-20 13:10:00,116.76,117.06,116.58,116.88,12202.0,108.4883,108.767,108.321,108.5998,12202.0
2023-01-20 13:20:00,116.79,117.12,116.73,117.06,11457.0,108.5161,108.8228,108.4604,108.767,11457.0
2023-01-20 13:30:00,117.11,117.39,117.08,117.35,11907.0,108.8135,109.0736,108.7856,109.0365,11907.0
2023-01-20 13:40:00,117.39,117.61,117.39,117.6,17124.0,109.0736,109.2781,109.0736,109.2688,17124.0
2023-01-20 13:50:00,117.65,117.72,117.54,117.6,10693.0,109.3152,109.3803,109.213,109.2688,10693.0
2023-01-20 14:00:00,117.66,117.69,117.53,117.64,7060.0,109.3245,109.3524,109.2037,109.3059,7060.0
2023-01-20 14:10:00,117.64,117.83,117.62,117.68,15258.0,109.3059,109.4825,109.2873,109.3431,15258.0
2023-01-20 14:20:00,117.68,117.84,117.66,117.83,11767.0,109.3431,109.4918,109.3245,109.4825,11767.0
2023-01-20 14:30:00,117.83,117.95,117.79,117.92,9861.0,109.4825,109.594,109.4453,109.5661,9861.0
2023-01-20 14:40:00,117.96,118.02,117.89,117.9,7711.0,109.6033,109.659,109.5382,109.5475,7711.0
2023-01-20 14:50:00,117.88,117.94,117.79,117.92,5847.0,109.5289,109.5847,109.4453,109.5661,5847.0
2023-01-20 15:00:00,117.95,118.16,117.93,118.15,7031.0,109.594,109.7891,109.5754,109.7798,7031.0
2023-01-20 15:10:00,118.15,118.53,118.09,118.42,15487.0,109.7798,110.1329,109.724,110.0307,15487.0
2023-01-20 15:20:00,118.42,118.42,118.23,118.3,15529.0,110.0307,110.0307,109.8541,109.9192,15529.0
2023-01-20 15:30:00,118.34,118.34,117.98,118.06,15328.0,109.9563,109.9563,109.6218,109.6962,15328.0
2023-01-20 15:40:00,118.06,118.3,118.02,118.29,25935.0,109.6962,109.9192,109.659,109.9099,25935.0
2023-01-20 15:50:00,118.27,118.35,117.92,117.93,136521.0,109.8913,109.9656,109.5661,109.5754,136521.0
2023-01-23 09:30:00,117.78,118.11,117.07,117.25,18635.0,109.436,109.7426,108.7763,108.9436,18635.0
2023-01-23 09:40:00,117.3,117.97,117.29,117.85,4675.0,108.99,109.6125,108.9807,109.501,4675.0
2023-01-23 09:50:00,118.0,118.34,117.99,118.29,9019.0,109.6404,109.9563,109.6311,109.9099,9019.0
2023-01-23 10:00:00,118.38,118.66,118.23,118.59,35405.0,109.9935,110.2537,109.8541,110.1886,35405.0
2023-01-23 10:10:00,118.54,118.97,118.54,118.9,8274.0,110.1422,110.5417,110.1422,110.4767,8274.0
2023-01-23 10:20:00,118.93,119.28,118.76,119.26,12533.0,110.5045,110.8297,110.3466,110.8112,12533.0
2023-01-23 10:30:00,119.28,119.48,119.27,119.41,13893.0,110.8297,111.0156,110.8205,110.9505,13893.0
2023-01-23 10:40:00,119.41,119.54,119.18,119.46,15785.0,110.9505,111.0713,110.7368,110.997,15785.0
2023-01-23 10:50:00,119.48,119.59,119.23,119.24,11663.0,111.0156,111.1178,110.7833,110.7926,11663.0
2023-01-23 11:00:00,119.26,119.9,119.25,119.87,13837.0,110.8112,111.4058,110.8019,111.3779,13837.0
2023-01-23 11:10:00,119.86,119.98,119.78,119.97,12811.0,111.3687,111.4802,111.2943,111.4709,12811.0
2023-01-23 11:20:00,119.98,120.03,119.51,119.51,14185.0,111.4802,111.5266,111.0434,111.0434,14185.0
2023-01-23 11:30:00,119.54,119.66,119.4,119.46,8740.0,111.0713,111.1828,110.9412,110.997,8740.0
2023-01-23 11:40:00,119.46,119.62,119.46,119.57,5080.0,110.997,111.1457,110.997,111.0992,5080.0
2023-01-23 11:50:00,119.54,119.86,119.51,119.8,8569.0,111.0713,111.3687,111.0434,111.3129,8569.0
2023-01-23 12:00:00,119.8,119.82,119.42,119.42,13484.0,111.3129,111.3315,110.9598,110.9598,13484.0
2023-01-23 12:10:00,119.43,119.93,119.39,119.93,13682.0,110.9691,111.4337,110.9319,111.4337,13682.0
2023-01-23 12:20:00,119.91,119.99,119.7,119.94,10506.0,111.4151,111.4894,111.22,111.443,10506.0
2023-01-23 12:30:00,119.93,120.1,119.93,120.06,11143.0,111.4337,111.5917,111.4337,111.5545,11143.0
2023-01-23 12:40:00,120.06,120.14,119.97,120.12,34014.0,111.5545,111.6288,111.4709,111.6102,34014.0
2023-01-23 12:50:00,120.14,120.35,120.04,120.3,8970.0,111.6288,111.8239,111.5359,111.7775,8970.0
2023-01-23 13:00:00,120.31,120.5,120.31,120.5,8089.0,111.7868,111.9633,111.7868,111.9633,8089.0
2023-01-23 13:10:00,120.52,120.66,120.45,120.65,10081.0,111.9819,112.112,111.9169,112.1027,10081.0
2023-01-23 13:20:00,120.66,120.73,120.52,120.61,11617.0,112.112,112.177,111.9819,112.0655,11617.0
2023-01-23 13:30:00,120.69,120.91,120.65,120.88,15482.0,112.1399,112.3443,112.1027,112.3164,15482.0
2023-01-23 13:40:00,120.91,120.96,120.82,120.91,14798.0,112.3443,112.3907,112.2606,112.3443,14798.0
2023-01-23 13:50:00,120.84,120.94,120.67,120.72,13945.0,112.2792,112.3721,112.1213,112.1677,13945.0
2023-01-23 14:00:00,120.7,120.7,120.31,120.35,14035.0,112.1491,112.1491,111.7868,111.8239,14035.0
2023-01-23 14:10:00,120.34,120.36,120.16,120.2,15186.0,111.8146,111.8332,111.6474,111.6846,15186.0
2023-01-23 14:20:00,120.17,120.17,119.58,119.66,19495.0,111.6567,111.6567,111.1085,111.1828,19495.0
2023-01-23 14:30:00,119.66,119.93,119.59,119.61,19564.0,111.1828,111.4337,111.1178,111.1364,19564.0
2023-01-23 14:40:00,119.62,119.79,119.32,119.37,16896.0,111.1457,111.3036,110.8669,110.9134,16896.0
2023-01-23 14:50:00,119.37,119.53,119.31,119.5,14281.0,110.9134,111.062,110.8576,111.0342,14281.0
2023-01-23 15:00:00,119.51,119.68,119.44,119.68,10993.0,111.0434,111.2014,110.9784,111.2014,10993.0
2023-01-23 15:10:00,119.66,119.81,119.54,119.72,21685.0,111.1828,111.3222,111.0713,111.2386,21685.0
2023-01-23 15:20:00,119.7,119.9,119.64,119.9,19735.0,111.22,111.4058,111.1642,111.4058,19735.0
2023-01-23 15:30:00,119.92,119.95,119.71,119.91,24997.0,111.4244,111.4523,111.2293,111.4151,24997.0
2023-01-23 15:40:00,119.89,120.03,119.77,119.95,40670.0,111.3965,111.5266,111.285,111.4523,40670.0
2023-01-23 15:50:00,119.97,120.35,119.94,119.98,171021.0,111.4709,111.8239,111.443,111.4802,171021.0
2023-01-24 09:30:00,119.9,120.14,118.8,118.94,22021.0,111.4058,111.6288,110.3837,110.5138,22021.0
2023-01-24 09:40:00,119.1,119.41,118.61,119.09,13650.0,110.6625,110.9505,110.2072,110.6532,13650.0
2023-01-24 09:50:00,119.09,119.25,118.42,118.49,12234.0,110.6532,110.8019,110.0307,110.0957,12234.0
2023-01-24 10:00:00,118.48,118.98,118.48,118.97,17401.0,110.0864,110.551,110.0864,110.5417,17401.0
2023-01-24 10:10:00,118.84,119.13,118.75,118.94,7712.0,110.4209,110.6904,110.3373,110.5138,7712.0
2023-01-24 10:20:00,119.01,119.17,118.76,118.78,13903.0,110.5789,110.7275,110.3466,110.3652,13903.0
2023-01-24 10:30:00,118.75,119.01,118.68,118.81,15981.0,110.3373,110.5789,110.2722,110.393,15981.0
2023-01-24 10:40:00,118.82,119.06,118.74,118.93,9147.0,110.4023,110.6253,110.328,110.5045,9147.0
2023-01-24 10:50:00,118.95,119.22,118.82,118.91,11578.0,110.5231,110.774,110.4023,110.486,11578.0
2023-01-24 11:00:00,118.86,119.04,118.69,118.71,7839.0,110.4395,110.6067,110.2815,110.3001,7839.0
2023-01-24 11:10:00,118.72,118.75,118.41,118.47,13852.0,110.3094,110.3373,110.0214,110.0771,13852.0
2023-01-24 11:20:00,118.47,118.83,118.4,118.82,19641.0,110.0771,110.4116,110.0121,110.4023,19641.0
2023-01-24 11:30:00,118.84,118.89,118.59,118.68,10405.0,110.4209,110.4674,110.1886,110.2722,10405.0
2023-01-24 11:40:00,118.69,118.98,118.63,118.82,7301.0,110.2815,110.551,110.2258,110.4023,7301.0
2023-01-24 11:50:00,118.86,118.91,118.78,118.78,4609.0,110.4395,110.486,110.3652,110.3652,4609.0
2023-01-24 12:00:00,118.77,118.85,118.53,118.8,5800.0,110.3559,110.4302,110.1329,110.3837,5800.0
2023-01-24 12:10:00,118.84,118.93,118.83,118.92,2657.0,110.4209,110.5045,110.4116,110.4952,2657.0
2023-01-24 12:20:00,118.82,118.84,118.58,118.64,6809.0,110.4023,110.4209,110.1793,110.2351,6809.0
2023-01-24 12:30:00,118.63,118.63,118.31,118.33,20364.0,110.2258,110.2258,109.9285,109.947,20364.0
2023-01-24 12:40:00,118.3,118.37,118.16,118.16,9894.0,109.9192,109.9842,109.7891,109.7891,9894.0
2023-01-24 12:50:00,118.17,118.57,118.15,118.49,27880.0,109.7984,110.17,109.7798,110.0957,27880.0
2023-01-24 13:00:00,118.48,118.57,117.93,118.13,13019.0,110.0864,110.17,109.5754,109.7612,13019.0
2023-01-24 13:10:00,118.15,118.45,118.15,118.38,7920.0,109.7798,110.0585,109.7798,109.9935,7920.0
2023-01-24 13:20:00,118.37,118.37,118.21,118.29,12588.0,109.9842,109.9842,109.8355,109.9099,12588.0
2023-01-24 13:30:00,118.29,118.43,118.24,118.38,15026.0,109.9099,110.04,109.8634,109.9935,15026.0
2023-01-24 13:40:00,118.41,118.65,118.41,118.62,7084.0,110.0214,110.2444,110.0214,110.2165,7084.0
2023-01-24 13:50:00,118.58,118.6,118.4,118.41,10792.0,110.1793,110.1979,110.0121,110.0214,10792.0
2023-01-24 14:00:00,118.44,118.44,118.2,118.32,26681.0,110.0493,110.0493,109.8263,109.9378,26681.0
2023-01-24 14:10:00,118.32,118.53,118.25,118.49,27601.0,109.9378,110.1329,109.8727,110.0957,27601.0
2023-01-24 14:20:00,118.52,118.81,118.5,118.73,24770.0,110.1236,110.393,110.105,110.3187,24770.0
2023-01-24 14:30:00,118.76,118.87,118.67,118.79,8881.0,110.3466,110.4488,110.263,110.3745,8881.0
2023-01-24 14:40:00,118.77,118.84,118.7,118.71,7082.0,110.3559,110.4209,110.2908,110.3001,7082.0
2023-01-24 14:50:00,118.67,118.82,118.62,118.78,12897.0,110.263,110.4023,110.2165,110.3652,12897.0
2023-01-24 15:00:00,118.78,118.78,118.5,118.51,12780.0,110.3652,110.3652,110.105,110.1143,12780.0
2023-01-24 15:10:00,118.52,118.81,118.52,118.79,16386.0,110.1236,110.393,110.1236,110.3745,16386.0
2023-01-24 15:20:00,118.79,118.82,118.63,118.77,27366.0,110.3745,110.4023,110.2258,110.3559,27366.0
2023-01-24 15:30:00,118.77,118.79,118.46,118.55,25190.0,110.3559,110.3745,110.0678,110.1515,25190.0
2023-01-24 15:40:00,118.55,118.63,118.4,118.41,63480.0,110.1515,110.2258,110.0121,110.0214,63480.0
2023-01-24 15:50:00,118.43,118.73,118.43,118.63,106970.0,110.04,110.3187,110.04,110.2258,106970.0
2023-01-25 09:30:00,116.44,116.47,112.87,113.7,128214.0,108.1909,108.2188,104.8739,105.6451,128214.0
2023-01-25 09:40:00,113.79,113.98,112.66,113.06,78016.0,105.7287,105.9052,104.6787,105.0504,78016.0
2023-01-25 09:50:00,113.06,113.49,112.8,112.96,168997.0,105.0504,105.4499,104.8088,104.9575,168997.0
2023-01-25 10:00:00,112.93,113.6,112.8,113.35,26101.0,104.9296,105.5521,104.8088,105.3198,26101.0
2023-01-25 10:10:00,113.32,113.76,113.11,113.15,34124.0,105.292,105.7008,105.0968,105.134,34124.0
2023-01-25 10:20:00,113.15,113.19,112.64,112.81,23667.0,105.134,105.1712,104.6601,104.8181,23667.0
2023-01-25 10:30:00,112.81,113.26,112.43,112.43,48218.0,104.8181,105.2362,104.465,104.465,48218.0
2023-01-25 10:40:00,112.43,112.81,112.38,112.5,22141.0,104.465,104.8181,104.4186,104.5301,22141.0
2023-01-25 10:50:00,112.48,112.99,112.41,112.84,29480.0,104.5115,104.9854,104.4464,104.846,29480.0
2023-01-25 11:00:00,112.83,113.7,112.82,113.66,23698.0,104.8367,105.6451,104.8274,105.6079,23698.0
2023-01-25 11:10:00,113.66,114.64,113.65,114.62,32030.0,105.6079,106.5185,105.5986,106.4999,32030.0
2023-01-25 11:20:00,114.66,115.23,114.4,114.9,71905.0,106.537,107.0667,106.2955,106.76,71905.0
2023-01-25 11:30:00,114.93,115.08,114.78,114.78,14968.0,106.7879,106.9273,106.6485,106.6485,14968.0
2023-01-25 11:40:00,114.74,114.91,114.52,114.84,9348.0,106.6114,106.7693,106.407,106.7043,9348.0
2023-01-25 11:50:00,114.84,115.48,114.82,115.31,69038.0,106.7043,107.2989,106.6857,107.141,69038.0
2023-01-25 12:00:00,115.3,115.3,114.97,115.13,17133.0,107.1317,107.1317,106.8251,106.9737,17133.0
2023-01-25 12:10:00,115.11,115.27,115.04,115.2,11296.0,106.9552,107.1038,106.8901,107.0388,11296.0
2023-01-25 12:20:00,115.17,115.17,114.8,114.89,13415.0,107.0109,107.0109,106.6671,106.7507,13415.0
2023-01-25 12:30:00,114.92,115.2,114.79,114.79,8636.0,106.7786,107.0388,106.6578,106.6578,8636.0
2023-01-25 12:40:00,114.83,114.85,114.63,114.75,10542.0,106.695,106.7136,106.5092,106.6207,10542.0
2023-01-25 12:50:00,114.79,114.93,114.59,114.6,11656.0,106.6578,106.7879,106.472,106.4813,11656.0
2023-01-25 13:00:00,114.65,114.89,114.46,114.53,27409.0,106.5277,106.7507,106.3512,106.4163,27409.0
2023-01-25 13:10:00,114.51,114.8,114.51,114.63,15135.0,106.3977,106.6671,106.3977,106.5092,15135.0
2023-01-25 13:20:00,114.56,114.63,114.43,114.48,22688.0,106.4441,106.5092,106.3233,106.3698,22688.0
2023-01-25 13:30:00,114.49,115.0,114.46,114.84,48607.0,106.3791,106.853,106.3512,106.7043,48607.0
2023-01-25 13:40:00,114.83,115.1,114.72,115.09,17817.0,106.695,106.9459,106.5928,106.9366,17817.0
2023-01-25 13:50:00,115.14,115.27,114.9,114.91,14545.0,106.983,107.1038,106.76,106.7693,14545.0
2023-01-25 14:00:00,114.94,115.04,114.65,114.97,18585.0,106.7972,106.8901,106.5277,106.8251,18585.0
2023-01-25 14:10:00,114.98,115.42,114.95,115.38,12602.0,106.8344,107.2432,106.8065,107.206,12602.0
2023-01-25 14:20:00,115.42,115.43,115.0,115.04,13065.0,107.2432,107.2525,106.853,106.8901,13065.0
2023-01-25 14:30:00,115.04,115.1,114.88,115.09,21977.0,106.8901,106.9459,106.7415,106.9366,21977.0
2023-01-25 14:40:00,115.13,115.38,115.09,115.37,17634.0,106.9737,107.206,106.9366,107.1967,17634.0
2023-01-25 14:50:00,115.37,115.56,115.37,115.47,11797.0,107.1967,107.3733,107.1967,107.2897,11797.0
2023-01-25 15:00:00,115.47,115.88,115.47,115.85,25083.0,107.2897,107.6706,107.2897,107.6427,25083.0
2023-01-25 15:10:00,115.83,115.85,115.43,115.51,13358.0,107.6242,107.6427,107.2525,107.3268,13358.0
2023-01-25 15:20:00,115.5,115.7,115.43,115.64,23394.0,107.3175,107.5034,107.2525,107.4476,23394.0
2023-01-25 15:30:00,115.66,115.67,115.31,115.56,36805.0,107.4662,107.4755,107.141,107.3733,36805.0
2023-01-25 15:40:00,115.56,115.62,115.4,115.57,28706.0,107.3733,107.429,107.2246,107.3826,28706.0
2023-01-25 15:50:00,115.59,115.83,115.2,115.68,179147.0,107.4012,107.6242,107.0388,107.4848,179147.0
2023-01-26 09:30:00,116.19,116.5,115.37,115.69,37038.0,107.9587,108.2467,107.1967,107.4941,37038.0
2023-01-26 09:40:00,115.69,115.96,115.33,115.67,35736.0,107.4941,107.7449,107.1596,107.4755,35736.0
2023-01-26 09:50:00,115.69,115.73,114.9,115.04,33771.0,107.4941,107.5312,106.76,106.8901,33771.0
2023-01-26 10:00:00,115.18,115.26,114.88,115.25,20745.0,107.0202,107.0945,106.7415,107.0852,20745.0
2023-01-26 10:10:00,115.27,116.08,115.19,116.05,21638.0,107.1038,107.8564,107.0295,107.8286,21638.0
2023-01-26 10:20:00,116.08,116.21,115.7,115.75,11075.0,107.8564,107.9772,107.5034,107.5498,11075.0
2023-01-26 10:30:00,115.76,115.94,115.52,115.52,11022.0,107.5591,107.7264,107.3361,107.3361,11022.0
2023-01-26 10:40:00,115.51,115.58,115.39,115.47,11106.0,107.3268,107.3919,107.2153,107.2897,11106.0
2023-01-26 10:50:00,115.42,115.42,114.87,114.97,17701.0,107.2432,107.2432,106.7322,106.8251,17701.0
2023-01-26 11:00:00,114.95,115.06,114.8,114.89,12074.0,106.8065,106.9087,106.6671,106.7507,12074.0
2023-01-26 11:10:00,114.89,115.05,114.79,115.03,12515.0,106.7507,106.8994,106.6578,106.8808,12515.0
2023-01-26 11:20:00,114.98,115.24,114.74,115.14,17356.0,106.8344,107.076,106.6114,106.983,17356.0
2023-01-26 11:30:00,115.11,115.5,115.11,115.28,22978.0,106.9552,107.3175,106.9552,107.1131,22978.0
2023-01-26 11:40:00,115.24,115.3,115.12,115.16,10368.0,107.076,107.1317,106.9645,107.0016,10368.0
2023-01-26 11:50:00,115.13,115.33,114.91,115.21,22615.0,106.9737,107.1596,106.7693,107.0481,22615.0
2023-01-26 12:00:00,115.25,115.39,115.17,115.29,11831.0,107.0852,107.2153,107.0109,107.1224,11831.0
2023-01-26 12:10:00,115.26,115.46,115.08,115.09,8483.0,107.0945,107.2804,106.9273,106.9366,8483.0
2023-01-26 12:20:00,115.11,115.35,115.1,115.25,12530.0,106.9552,107.1782,106.9459,107.0852,12530.0
2023-01-26 12:30:00,115.21,115.24,115.07,115.09,10340.0,107.0481,107.076,106.918,106.9366,10340.0
2023-01-26 12:40:00,115.09,115.16,114.95,115.01,11383.0,106.9366,107.0016,106.8065,106.8622,11383.0
2023-01-26 12:50:00,115.03,115.17,114.99,115.06,12864.0,106.8808,107.0109,106.8437,106.9087,12864.0
2023-01-26 13:00:00,115.04,115.31,114.95,115.02,15159.0,106.8901,107.141,106.8065,106.8715,15159.0
2023-01-26 13:10:00,115.04,115.08,114.83,114.86,9698.0,106.8901,106.9273,106.695,106.7229,9698.0
2023-01-26 13:20:00,114.87,115.16,114.87,115.13,8967.0,106.7322,107.0016,106.7322,106.9737,8967.0
2023-01-26 13:30:00,115.12,115.3,115.12,115.3,8353.0,106.9645,107.1317,106.9645,107.1317,8353.0
2023-01-26 13:40:00,115.35,115.41,115.24,115.24,9553.0,107.1782,107.2339,107.076,107.076,9553.0
2023-01-26 13:50:00,115.23,115.26,115.08,115.17,10151.0,107.0667,107.0945,106.9273,107.0109,10151.0
2023-01-26 14:00:00,115.16,115.21,115.02,115.2,9917.0,107.0016,107.0481,106.8715,107.0388,9917.0
2023-01-26 14:10:00,115.2,115.32,115.11,115.32,9032.0,107.0388,107.1503,106.9552,107.1503,9032.0
2023-01-26 14:20:00,115.3,115.37,115.11,115.17,9882.0,107.1317,107.1967,106.9552,107.0109,9882.0
2023-01-26 14:30:00,115.19,115.35,115.15,115.2,14563.0,107.0295,107.1782,106.9923,107.0388,14563.0
2023-01-26 14:40:00,115.23,115.35,115.23,115.24,8511.0,107.0667,107.1782,107.0667,107.076,8511.0
2023-01-26 14:50:00,115.24,115.24,115.04,115.19,13812.0,107.076,107.076,106.8901,107.0295,13812.0
2023-01-26 15:00:00,115.17,115.24,115.08,115.21,10140.0,107.0109,107.076,106.9273,107.0481,10140.0
2023-01-26 15:10:00,115.24,115.52,115.18,115.47,11167.0,107.076,107.3361,107.0202,107.2897,11167.0
2023-01-26 15:20:00,115.47,115.59,115.42,115.5,13305.0,107.2897,107.4012,107.2432,107.3175,13305.0
2023-01-26 15:30:00,115.49,115.65,115.45,115.48,15763.0,107.3082,107.4569,107.2711,107.2989,15763.0
2023-01-26 15:40:00,115.49,115.52,115.19,115.31,29579.0,107.3082,107.3361,107.0295,107.141,29579.0
2023-01-26 15:50:00,115.29,115.31,114.88,115.11,193428.0,107.1224,107.141,106.7415,106.9552,193428.0
2023-01-27 09:30:00,114.18,114.7,113.8,114.13,39874.0,106.091,106.5742,105.738,106.0446,39874.0
2023-01-27 09:40:00,114.14,114.41,114.01,114.07,14824.0,106.0539,106.3048,105.9331,105.9888,14824.0
2023-01-27 09:50:00,113.98,114.15,113.62,113.65,59137.0,105.9052,106.0632,105.5707,105.5986,59137.0
2023-01-27 10:00:00,113.72,114.37,113.5,114.34,8600.0,105.6636,106.2676,105.4592,106.2397,8600.0
2023-01-27 10:10:00,114.36,114.52,113.82,113.96,34115.0,106.2583,106.407,105.7566,105.8866,34115.0
2023-01-27 10:20:00,114.04,114.04,113.5,113.68,41250.0,105.961,105.961,105.4592,105.6265,41250.0
2023-01-27 10:30:00,113.7,113.93,113.65,113.73,24402.0,105.6451,105.8588,105.5986,105.6729,24402.0
2023-01-27 10:40:00,113.77,113.79,113.16,113.32,42059.0,105.7101,105.7287,105.1433,105.292,42059.0
2023-01-27 10:50:00,113.3,113.45,113.06,113.23,24949.0,105.2734,105.4128,105.0504,105.2083,24949.0
2023-01-27 11:00:00,113.21,113.22,112.88,113.04,38260.0,105.1898,105.1991,104.8831,105.0318,38260.0
2023-01-27 11:10:00,113.05,113.49,112.97,113.47,19957.0,105.0411,105.4499,104.9668,105.4313,19957.0
2023-01-27 11:20:00,113.51,113.62,113.48,113.59,8978.0,105.4685,105.5707,105.4406,105.5428,8978.0
2023-01-27 11:30:00,113.62,113.91,113.62,113.8,8897.0,105.5707,105.8402,105.5707,105.738,8897.0
2023-01-27 11:40:00,113.8,113.82,113.54,113.6,32123.0,105.738,105.7566,105.4964,105.5521,32123.0
2023-01-27 11:50:00,113.54,113.54,113.26,113.34,24353.0,105.4964,105.4964,105.2362,105.3106,24353.0
2023-01-27 12:00:00,113.38,113.38,112.99,113.14,56366.0,105.3477,105.3477,104.9854,105.1247,56366.0
2023-01-27 12:10:00,113.16,113.72,113.13,113.54,14701.0,105.1433,105.6636,105.1154,105.4964,14701.0
2023-01-27 12:20:00,113.59,113.6,113.06,113.2,19822.0,105.5428,105.5521,105.0504,105.1805,19822.0
2023-01-27 12:30:00,113.22,113.58,113.21,113.46,10226.0,105.1991,105.5336,105.1898,105.4221,10226.0
2023-01-27 12:40:00,113.43,113.43,113.14,113.24,20768.0,105.3942,105.3942,105.1247,105.2176,20768.0
2023-01-27 12:50:00,113.25,113.41,113.19,113.22,8258.0,105.2269,105.3756,105.1712,105.1991,8258.0
2023-01-27 13:00:00,113.23,113.25,113.01,113.01,13702.0,105.2083,105.2269,105.0039,105.0039,13702.0
2023-01-27 13:10:00,112.98,112.98,112.67,112.89,21640.0,104.9761,104.9761,104.688,104.8924,21640.0
2023-01-27 13:20:00,112.9,112.9,112.65,112.74,15943.0,104.9017,104.9017,104.6694,104.7531,15943.0
2023-01-27 13:30:00,112.77,113.17,112.77,113.14,12575.0,104.7809,105.1526,104.7809,105.1247,12575.0
2023-01-27 13:40:00,113.16,113.16,112.94,112.96,11399.0,105.1433,105.1433,104.9389,104.9575,11399.0
2023-01-27 13:50:00,112.95,112.96,112.83,112.88,12388.0,104.9482,104.9575,104.8367,104.8831,12388.0
2023-01-27 14:00:00,112.86,113.07,112.86,112.97,23884.0,104.8646,105.0597,104.8646,104.9668,23884.0
2023-01-27 14:10:00,113.0,113.16,112.97,113.04,13959.0,104.9946,105.1433,104.9668,105.0318,13959.0
2023-01-27 14:20:00,113.02,113.17,112.91,113.15,16296.0,105.0132,105.1526,104.911,105.134,16296.0
2023-01-27 14:30:00,113.16,113.23,113.01,113.2,22752.0,105.1433,105.2083,105.0039,105.1805,22752.0
2023-01-27 14:40:00,113.22,113.22,112.91,113.07,26230.0,105.1991,105.1991,104.911,105.0597,26230.0
2023-01-27 14:50:00,113.07,113.21,113.02,113.17,18700.0,105.0597,105.1898,105.0132,105.1526,18700.0
2023-01-27 15:00:00,113.16,113.35,113.15,113.35,17011.0,105.1433,105.3198,105.134,105.3198,17011.0
2023-01-27 15:10:00,113.33,113.54,113.27,113.52,26436.0,105.3013,105.4964,105.2455,105.4778,26436.0
2023-01-27 15:20:00,113.55,113.56,113.4,113.55,25960.0,105.5057,105.515,105.3663,105.5057,25960.0
2023-01-27 15:30:00,113.59,113.68,113.56,113.57,35013.0,105.5428,105.6265,105.515,105.5243,35013.0
2023-01-27 15:40:00,113.58,113.66,113.19,113.23,43889.0,105.5336,105.6079,105.1712,105.2083,43889.0
2023-01-27 15:50:00,113.23,113.25,112.89,113.02,260484.0,105.2083,105.2269,104.8924,105.0132,260484.0
2023-01-30 09:30:00,112.76,113.23,112.63,112.87,50762.0,104.7716,105.2083,104.6509,104.8739,50762.0
2023-01-30 09:40:00,112.91,113.32,112.9,113.07,29531.0,104.911,105.292,104.9017,105.0597,29531.0
2023-01-30 09:50:00,113.12,113.43,112.98,113.11,23128.0,105.1061,105.3942,104.9761,105.0968,23128.0
2023-01-30 10:00:00,113.17,113.56,113.14,113.45,40770.0,105.1526,105.515,105.1247,105.4128,40770.0
2023-01-30 10:10:00,113.46,113.59,113.1,113.26,26681.0,105.4221,105.5428,105.0876,105.2362,26681.0
2023-01-30 10:20:00,113.29,113.63,113.23,113.54,30659.0,105.2641,105.58,105.2083,105.4964,30659.0
2023-01-30 10:30:00,113.61,113.61,113.11,113.22,22878.0,105.5614,105.5614,105.0968,105.1991,22878.0
2023-01-30 10:40:00,113.21,113.38,113.03,113.32,23851.0,105.1898,105.3477,105.0225,105.292,23851.0
2023-01-30 10:50:00,113.36,113.86,113.32,113.84,23834.0,105.3291,105.7937,105.292,105.7751,23834.0
2023-01-30 11:00:00,113.8,114.16,113.78,113.89,22564.0,105.738,106.0725,105.7194,105.8216,22564.0
2023-01-30 11:10:00,113.92,114.61,113.89,114.61,23085.0,105.8495,106.4906,105.8216,106.4906,23085.0
2023-01-30 11:20:00,114.59,114.63,114.3,114.57,25754.0,106.472,106.5092,106.2025,106.4534,25754.0
2023-01-30 11:30:00,114.58,114.67,114.44,114.67,22260.0,106.4627,106.5463,106.3326,106.5463,22260.0
2023-01-30 11:40:00,114.69,114.76,114.43,114.57,27501.0,106.5649,106.63,106.3233,106.4534,27501.0
2023-01-30 11:50:00,114.57,114.7,114.31,114.7,25373.0,106.4534,106.5742,106.2118,106.5742,25373.0
2023-01-30 12:00:00,114.7,114.7,114.36,114.51,19803.0,106.5742,106.5742,106.2583,106.3977,19803.0
2023-01-30 12:10:00,114.51,114.65,114.31,114.31,43887.0,106.3977,106.5277,106.2118,106.2118,43887.0
2023-01-30 12:20:00,114.33,114.61,114.25,114.59,19403.0,106.2304,106.4906,106.1561,106.472,19403.0
2023-01-30 12:30:00,114.62,114.62,114.26,114.43,25932.0,106.4999,106.4999,106.1654,106.3233,25932.0
2023-01-30 12:40:00,114.41,114.63,114.35,114.56,28430.0,106.3048,106.5092,106.249,106.4441,28430.0
2023-01-30 12:50:00,114.51,114.64,114.41,114.6,22444.0,106.3977,106.5185,106.3048,106.4813,22444.0
2023-01-30 13:00:00,114.58,115.13,114.53,115.13,34036.0,106.4627,106.9737,106.4163,106.9737,34036.0
2023-01-30 13:10:00,115.13,115.39,115.05,115.32,40241.0,106.9737,107.2153,106.8994,107.1503,40241.0
2023-01-30 13:20:00,115.34,115.45,115.23,115.34,32378.0,107.1689,107.2711,107.0667,107.1689,32378.0
2023-01-30 13:30:00,115.33,115.38,115.22,115.38,27583.0,107.1596,107.206,107.0574,107.206,27583.0
2023-01-30 13:40:00,115.38,115.52,115.17,115.44,27590.0,107.206,107.3361,107.0109,107.2618,27590.0
2023-01-30 13:50:00,115.44,115.49,115.04,115.12,32293.0,107.2618,107.3082,106.8901,106.9645,32293.0
2023-01-30 14:00:00,115.13,115.37,114.85,114.91,30393.0,106.9737,107.1967,106.7136,106.7693,30393.0
2023-01-30 14:10:00,114.89,115.08,114.76,114.99,20784.0,106.7507,106.9273,106.63,106.8437,20784.0
2023-01-30 14:20:00,114.97,114.97,114.72,114.74,23478.0,106.8251,106.8251,106.5928,106.6114,23478.0
2023-01-30 14:30:00,114.73,114.95,114.68,114.89,24429.0,106.6021,106.8065,106.5556,106.7507,24429.0
2023-01-30 14:40:00,114.88,114.88,114.59,114.61,20694.0,106.7415,106.7415,106.472,106.4906,20694.0
2023-01-30 14:50:00,114.61,114.88,114.54,114.86,34315.0,106.4906,106.7415,106.4255,106.7229,34315.0
2023-01-30 15:00:00,114.89,114.99,114.71,114.8,24949.0,106.7507,106.8437,106.5835,106.6671,24949.0
2023-01-30 15:10:00,114.8,114.93,114.61,114.74,33229.0,106.6671,106.7879,106.4906,106.6114,33229.0
2023-01-30 15:20:00,114.75,114.75,114.51,114.51,38556.0,106.6207,106.6207,106.3977,106.3977,38556.0
2023-01-30 15:30:00,114.52,114.87,114.39,114.87,36364.0,106.407,106.7322,106.2862,106.7322,36364.0
2023-01-30 15:40:00,114.87,114.89,114.62,114.66,48860.0,106.7322,106.7507,106.4999,106.537,48860.0
2023-01-30 15:50:00,114.62,114.85,114.39,114.7,212039.0,106.4999,106.7136,106.2862,106.5742,212039.0
2023-01-31 09:30:00,115.08,115.25,114.79,115.03,47734.0,106.9273,107.0852,106.6578,106.8808,47734.0
2023-01-31 09:40:00,115.03,115.3,114.74,114.94,27091.0,106.8808,107.1317,106.6114,106.7972,27091.0
2023-01-31 09:50:00,114.95,114.95,114.53,114.54,8682.0,106.8065,106.8065,106.4163,106.4255,8682.0
2023-01-31 10:00:00,114.54,114.74,114.39,114.5,23458.0,106.4255,106.6114,106.2862,106.3884,23458.0
2023-01-31 10:10:00,114.48,114.62,114.31,114.54,14659.0,106.3698,106.4999,106.2118,106.4255,14659.0
2023-01-31 10:20:00,114.53,114.59,114.22,114.34,16348.0,106.4163,106.472,106.1282,106.2397,16348.0
2023-01-31 10:30:00,114.35,114.37,114.0,114.0,8292.0,106.249,106.2676,105.9238,105.9238,8292.0
2023-01-31 10:40:00,113.97,114.19,113.84,113.84,24806.0,105.8959,106.1003,105.7751,105.7751,24806.0
2023-01-31 10:50:00,113.88,114.1,113.81,114.06,56295.0,105.8123,106.0167,105.7473,105.9795,56295.0
2023-01-31 11:00:00,114.12,114.51,114.12,114.39,27099.0,106.0353,106.3977,106.0353,106.2862,27099.0
2023-01-31 11:10:00,114.37,114.37,114.06,114.12,27274.0,106.2676,106.2676,105.9795,106.0353,27274.0
2023-01-31 11:20:00,114.16,114.58,114.09,114.42,26052.0,106.0725,106.4627,106.0074,106.314,26052.0
2023-01-31 11:30:00,114.43,114.48,114.26,114.27,11860.0,106.3233,106.3698,106.1654,106.1747,11860.0
2023-01-31 11:40:00,114.28,114.29,114.09,114.27,12931.0,106.184,106.1933,106.0074,106.1747,12931.0
2023-01-31 11:50:00,114.27,114.45,114.26,114.32,14921.0,106.1747,106.3419,106.1654,106.2211,14921.0
2023-01-31 12:00:00,114.33,114.43,114.16,114.43,17570.0,106.2304,106.3233,106.0725,106.3233,17570.0
2023-01-31 12:10:00,114.49,114.59,114.36,114.59,7244.0,106.3791,106.472,106.2583,106.472,7244.0
2023-01-31 12:20:00,114.62,114.71,114.57,114.69,7100.0,106.4999,106.5835,106.4534,106.5649,7100.0
2023-01-31 12:30:00,114.7,114.8,114.61,114.74,9077.0,106.5742,106.6671,106.4906,106.6114,9077.0
2023-01-31 12:40:00,114.77,114.91,114.73,114.75,7957.0,106.6392,106.7693,106.6021,106.6207,7957.0
2023-01-31 12:50:00,114.76,114.82,114.71,114.75,5607.0,106.63,106.6857,106.5835,106.6207,5607.0
2023-01-31 13:00:00,114.77,114.92,114.77,114.81,9034.0,106.6392,106.7786,106.6392,106.6764,9034.0
2023-01-31 13:10:00,114.8,114.84,114.59,114.59,7765.0,106.6671,106.7043,106.472,106.472,7765.0
2023-01-31 13:20:00,114.61,114.69,114.45,114.67,9129.0,106.4906,106.5649,106.3419,106.5463,9129.0
2023-01-31 13:30:00,114.67,114.75,114.64,114.73,6807.0,106.5463,106.6207,106.5185,106.6021,6807.0
2023-01-31 13:40:00,114.72,114.9,114.7,114.9,7279.0,106.5928,106.76,106.5742,106.76,7279.0
2023-01-31 13:50:00,114.9,114.91,114.83,114.9,7038.0,106.76,106.7693,106.695,106.76,7038.0
2023-01-31 14:00:00,114.88,115.08,114.87,115.02,7654.0,106.7415,106.9273,106.7322,106.8715,7654.0
2023-01-31 14:10:00,115.01,115.14,115.01,115.11,7981.0,106.8622,106.983,106.8622,106.9552,7981.0
2023-01-31 14:20:00,115.12,115.14,114.94,114.95,9843.0,106.9645,106.983,106.7972,106.8065,9843.0
2023-01-31 14:30:00,114.95,115.13,114.92,115.13,12477.0,106.8065,106.9737,106.7786,106.9737,12477.0
2023-01-31 14:40:00,115.13,115.23,115.08,115.16,13599.0,106.9737,107.0667,106.9273,107.0016,13599.0
2023-01-31 14:50:00,115.16,115.2,115.1,115.13,9287.0,107.0016,107.0388,106.9459,106.9737,9287.0
2023-01-31 15:00:00,115.12,115.19,115.08,115.1,15237.0,106.9645,107.0295,106.9273,106.9459,15237.0
2023-01-31 15:10:00,115.08,115.08,114.76,114.79,12432.0,106.9273,106.9273,106.63,106.6578,12432.0
2023-01-31 15:20:00,114.81,114.95,114.72,114.73,28236.0,106.6764,106.8065,106.5928,106.6021,28236.0
2023-01-31 15:30:00,114.76,115.07,114.74,115.07,18115.0,106.63,106.918,106.6114,106.918,18115.0
2023-01-31 15:40:00,115.12,115.4,115.1,115.35,39568.0,106.9645,107.2246,106.9459,107.1782,39568.0
2023-01-31 15:50:00,115.36,115.87,115.31,115.87,140991.0,107.1875,107.6613,107.141,107.6613,140991.0
2023-02-01 09:30:00,115.64,116.28,115.23,115.9,35335.0,107.4476,108.0423,107.0667,107.6892,35335.0
2023-02-01 09:40:00,115.76,116.16,115.6,116.08,34592.0,107.5591,107.9308,107.4104,107.8564,34592.0
2023-02-01 09:50:00,116.08,116.68,116.0,116.3,20442.0,107.8564,108.4139,107.7821,108.0609,20442.0
2023-02-01 10:00:00,116.43,116.43,115.46,115.54,16882.0,108.1816,108.1816,107.2804,107.3547,16882.0
2023-02-01 10:10:00,115.63,115.63,115.26,115.54,18552.0,107.4383,107.4383,107.0945,107.3547,18552.0
2023-02-01 10:20:00,115.53,115.68,115.35,115.53,22225.0,107.3454,107.4848,107.1782,107.3454,22225.0
2023-02-01 10:30:00,115.52,115.7,115.36,115.69,10954.0,107.3361,107.5034,107.1875,107.4941,10954.0
2023-02-01 10:40:00,115.69,116.0,115.26,115.37,46706.0,107.4941,107.7821,107.0945,107.1967,46706.0
2023-02-01 10:50:00,115.44,115.44,115.09,115.24,20194.0,107.2618,107.2618,106.9366,107.076,20194.0
2023-02-01 11:00:00,115.26,115.35,115.18,115.2,16674.0,107.0945,107.1782,107.0202,107.0388,16674.0
2023-02-01 11:10:00,115.24,115.24,115.01,115.1,13452.0,107.076,107.076,106.8622,106.9459,13452.0
2023-02-01 11:20:00,115.11,115.55,115.1,115.55,8964.0,106.9552,107.364,106.9459,107.364,8964.0
2023-02-01 11:30:00,115.53,115.56,115.35,115.54,8584.0,107.3454,107.3733,107.1782,107.3547,8584.0
2023-02-01 11:40:00,115.54,115.84,115.54,115.75,6401.0,107.3547,107.6334,107.3547,107.5498,6401.0
2023-02-01 11:50:00,115.75,115.84,115.63,115.78,10247.0,107.5498,107.6334,107.4383,107.5777,10247.0
2023-02-01 12:00:00,115.79,115.91,115.73,115.86,5503.0,107.587,107.6985,107.5312,107.652,5503.0
2023-02-01 12:10:00,115.89,115.92,115.58,115.59,9470.0,107.6799,107.7078,107.3919,107.4012,9470.0
2023-02-01 12:20:00,115.59,115.8,115.56,115.69,6329.0,107.4012,107.5963,107.3733,107.4941,6329.0
2023-02-01 12:30:00,115.74,115.74,115.54,115.61,6357.0,107.5405,107.5405,107.3547,107.4197,6357.0
2023-02-01 12:40:00,115.63,115.7,115.6,115.65,3962.0,107.4383,107.5034,107.4104,107.4569,3962.0
2023-02-01 12:50:00,115.64,115.76,115.46,115.47,14455.0,107.4476,107.5591,107.2804,107.2897,14455.0
2023-02-01 13:00:00,115.45,115.55,115.36,115.48,16871.0,107.2711,107.364,107.1875,107.2989,16871.0
2023-02-01 13:10:00,115.49,115.66,115.44,115.63,6656.0,107.3082,107.4662,107.2618,107.4383,6656.0
2023-02-01 13:20:00,115.63,115.83,115.63,115.8,7049.0,107.4383,107.6242,107.4383,107.5963,7049.0
2023-02-01 13:30:00,115.73,115.94,115.73,115.94,5058.0,107.5312,107.7264,107.5312,107.7264,5058.0
2023-02-01 13:40:00,115.96,116.01,115.71,115.78,5591.0,107.7449,107.7914,107.5127,107.5777,5591.0
2023-02-01 13:50:00,115.78,116.08,115.76,115.95,8323.0,107.5777,107.8564,107.5591,107.7357,8323.0
2023-02-01 14:00:00,115.75,116.05,115.35,115.8,14847.0,107.5498,107.8286,107.1782,107.5963,14847.0
2023-02-01 14:10:00,115.77,115.97,115.49,115.7,9803.0,107.5684,107.7542,107.3082,107.5034,9803.0
2023-02-01 14:20:00,115.66,115.76,115.51,115.65,9779.0,107.4662,107.5591,107.3268,107.4569,9779.0
2023-02-01 14:30:00,115.68,116.15,115.02,116.15,21752.0,107.4848,107.9215,106.8715,107.9215,21752.0
2023-02-01 14:40:00,116.25,117.21,116.18,116.94,29555.0,108.0144,108.9064,107.9494,108.6555,29555.0
2023-02-01 14:50:00,116.99,117.39,116.91,117.11,17331.0,108.702,109.0736,108.6276,108.8135,17331.0
2023-02-01 15:00:00,117.12,117.87,117.05,117.75,22778.0,108.8228,109.5196,108.7577,109.4081,22778.0
2023-02-01 15:10:00,117.7,117.7,116.94,117.23,27076.0,109.3617,109.3617,108.6555,108.925,27076.0
2023-02-01 15:20:00,117.26,117.55,117.08,117.54,23790.0,108.9528,109.2223,108.7856,109.213,23790.0
2023-02-01 15:30:00,117.58,118.41,117.58,118.23,21600.0,109.2502,110.0214,109.2502,109.8541,21600.0
2023-02-01 15:40:00,118.3,118.49,118.0,118.04,26100.0,109.9192,110.0957,109.6404,109.6776,26100.0
2023-02-01 15:50:00,117.99,118.0,117.52,117.69,122485.0,109.6311,109.6404,109.1944,109.3524,122485.0
2023-02-02 09:30:00,118.57,118.65,117.78,118.35,33156.0,110.17,110.2444,109.436,109.9656,33156.0
2023-02-02 09:40:00,118.44,119.25,118.34,119.23,27508.0,110.0493,110.8019,109.9563,110.7833,27508.0
2023-02-02 09:50:00,119.24,119.51,119.14,119.34,61793.0,110.7926,111.0434,110.6997,110.8855,61793.0
2023-02-02 10:00:00,119.42,119.8,119.23,119.55,31939.0,110.9598,111.3129,110.7833,111.0806,31939.0
2023-02-02 10:10:00,119.51,119.63,119.38,119.54,36242.0,111.0434,111.1549,110.9227,111.0713,36242.0
2023-02-02 10:20:00,119.56,119.81,119.4,119.4,19387.0,111.0899,111.3222,110.9412,110.9412,19387.0
2023-02-02 10:30:00,119.44,120.27,119.39,120.23,14859.0,110.9784,111.7496,110.9319,111.7124,14859.0
2023-02-02 10:40:00,120.25,120.43,120.0,120.37,22951.0,111.731,111.8983,111.4987,111.8425,22951.0
2023-02-02 10:50:00,120.3,120.41,120.16,120.21,26511.0,111.7775,111.8797,111.6474,111.6939,26511.0
2023-02-02 11:00:00,120.18,120.29,120.02,120.14,23771.0,111.666,111.7682,111.5173,111.6288,23771.0
2023-02-02 11:10:00,120.14,120.36,120.05,120.14,26290.0,111.6288,111.8332,111.5452,111.6288,26290.0
2023-02-02 11:20:00,120.14,120.57,120.13,120.43,17868.0,111.6288,112.0284,111.6195,111.8983,17868.0
2023-02-02 11:30:00,120.45,120.45,120.08,120.15,24360.0,111.9169,111.9169,111.5731,111.6381,24360.0
2023-02-02 11:40:00,120.15,120.19,119.86,119.94,18313.0,111.6381,111.6753,111.3687,111.443,18313.0
2023-02-02 11:50:00,119.98,120.0,119.67,119.72,14300.0,111.4802,111.4987,111.1921,111.2386,14300.0
2023-02-02 12:00:00,119.69,119.94,119.56,119.61,26017.0,111.2107,111.443,111.0899,111.1364,26017.0
2023-02-02 12:10:00,119.56,119.87,119.55,119.75,14317.0,111.0899,111.3779,111.0806,111.2664,14317.0
2023-02-02 12:20:00,119.77,120.04,119.75,119.87,10443.0,111.285,111.5359,111.2664,111.3779,10443.0
2023-02-02 12:30:00,119.88,120.03,119.68,119.76,9740.0,111.3872,111.5266,111.2014,111.2757,9740.0
2023-02-02 12:40:00,119.78,119.81,119.63,119.78,8158.0,111.2943,111.3222,111.1549,111.2943,8158.0
2023-02-02 12:50:00,119.8,119.92,119.76,119.87,7134.0,111.3129,111.4244,111.2757,111.3779,7134.0
2023-02-02 13:00:00,119.87,120.06,119.78,119.88,14217.0,111.3779,111.5545,111.2943,111.3872,14217.0
2023-02-02 13:10:00,119.88,120.05,119.84,120.05,15757.0,111.3872,111.5452,111.3501,111.5452,15757.0
2023-02-02 13:20:00,120.05,120.21,119.98,120.19,25305.0,111.5452,111.6939,111.4802,111.6753,25305.0
2023-02-02 13:30:00,120.19,120.65,120.19,120.61,22038.0,111.6753,112.1027,111.6753,112.0655,22038.0
2023-02-02 13:40:00,120.64,120.74,120.38,120.51,11643.0,112.0934,112.1863,111.8518,111.9726,11643.0
2023-02-02 13:50:00,120.52,120.79,120.45,120.72,11578.0,111.9819,112.2328,111.9169,112.1677,11578.0
2023-02-02 14:00:00,120.75,120.92,120.6,120.71,33750.0,112.1956,112.3536,112.0562,112.1584,33750.0
2023-02-02 14:10:00,120.7,120.71,120.33,120.41,140020.0,112.1491,112.1584,111.8054,111.8797,140020.0
2023-02-02 14:20:00,120.41,120.55,120.19,120.21,78204.0,111.8797,112.0098,111.6753,111.6939,78204.0
2023-02-02 14:30:00,120.21,120.28,119.85,120.06,121862.0,111.6939,111.7589,111.3594,111.5545,121862.0
2023-02-02 14:40:00,120.02,120.4,119.89,120.37,49640.0,111.5173,111.8704,111.3965,111.8425,49640.0
2023-02-02 14:50:00,120.41,120.42,119.86,120.01,61722.0,111.8797,111.889,111.3687,111.508,61722.0
2023-02-02 15:00:00,119.95,120.25,119.74,119.87,22728.0,111.4523,111.731,111.2572,111.3779,22728.0
2023-02-02 15:10:00,119.92,120.1,119.88,120.06,15366.0,111.4244,111.5917,111.3872,111.5545,15366.0
2023-02-02 15:20:00,120.09,120.4,120.05,120.4,36671.0,111.5824,111.8704,111.5452,111.8704,36671.0
2023-02-02 15:30:00,120.44,120.59,120.28,120.3,36698.0,111.9076,112.0469,111.7589,111.7775,36698.0
2023-02-02 15:40:00,120.29,120.31,119.99,120.09,89946.0,111.7682,111.7868,111.4894,111.5824,89946.0
2023-02-02 15:50:00,120.16,120.66,120.14,120.61,245971.0,111.6474,112.112,111.6288,112.0655,245971.0
2023-02-03 09:30:00,118.85,118.92,117.98,118.2,60031.0,110.4302,110.4952,109.6218,109.8263,60031.0
2023-02-03 09:40:00,118.21,118.43,117.34,117.88,56131.0,109.8355,110.04,109.0272,109.5289,56131.0
2023-02-03 09:50:00,117.88,117.88,116.92,117.71,28764.0,109.5289,109.5289,108.6369,109.371,28764.0
2023-02-03 10:00:00,117.57,118.09,117.24,118.05,59235.0,109.2409,109.724,108.9343,109.6869,59235.0
2023-02-03 10:10:00,118.1,118.82,118.0,118.38,20697.0,109.7333,110.4023,109.6404,109.9935,20697.0
2023-02-03 10:20:00,118.49,118.91,118.38,118.47,15190.0,110.0957,110.486,109.9935,110.0771,15190.0
2023-02-03 10:30:00,118.59,118.99,118.59,118.92,10386.0,110.1886,110.5603,110.1886,110.4952,10386.0
2023-02-03 10:40:00,118.89,119.43,118.68,119.23,27298.0,110.4674,110.9691,110.2722,110.7833,27298.0
2023-02-03 10:50:00,119.18,119.34,119.09,119.19,19048.0,110.7368,110.8855,110.6532,110.7461,19048.0
2023-02-03 11:00:00,119.28,119.59,119.23,119.53,15648.0,110.8297,111.1178,110.7833,111.062,15648.0
2023-02-03 11:10:00,119.55,119.96,119.52,119.63,26529.0,111.0806,111.4616,111.0527,111.1549,26529.0
2023-02-03 11:20:00,119.67,119.85,119.57,119.81,31476.0,111.1921,111.3594,111.0992,111.3222,31476.0
2023-02-03 11:30:00,119.8,120.11,119.55,119.65,29198.0,111.3129,111.6009,111.0806,111.1735,29198.0
2023-02-03 11:40:00,119.61,119.88,119.45,119.45,17118.0,111.1364,111.3872,110.9877,110.9877,17118.0
2023-02-03 11:50:00,119.42,119.68,119.4,119.49,10614.0,110.9598,111.2014,110.9412,111.0249,10614.0
2023-02-03 12:00:00,119.51,119.69,119.51,119.61,6840.0,111.0434,111.2107,111.0434,111.1364,6840.0
2023-02-03 12:10:00,119.64,119.72,119.5,119.71,8547.0,111.1642,111.2386,111.0342,111.2293,8547.0
2023-02-03 12:20:00,119.67,119.9,119.57,119.9,11030.0,111.1921,111.4058,111.0992,111.4058,11030.0
2023-02-03 12:30:00,119.9,120.09,119.89,120.02,20177.0,111.4058,111.5824,111.3965,111.5173,20177.0
2023-02-03 12:40:00,120.01,120.14,119.9,119.95,12340.0,111.508,111.6288,111.4058,111.4523,12340.0
2023-02-03 12:50:00,119.96,120.03,119.63,119.63,20911.0,111.4616,111.5266,111.1549,111.1549,20911.0
2023-02-03 13:00:00,119.64,119.71,119.33,119.37,20928.0,111.1642,111.2293,110.8762,110.9134,20928.0
2023-02-03 13:10:00,119.34,119.48,119.26,119.42,10708.0,110.8855,111.0156,110.8112,110.9598,10708.0
2023-02-03 13:20:00,119.4,119.51,119.28,119.28,14783.0,110.9412,111.0434,110.8297,110.8297,14783.0
2023-02-03 13:30:00,119.3,119.43,119.18,119.4,16915.0,110.8483,110.9691,110.7368,110.9412,16915.0
2023-02-03 13:40:00,119.37,119.37,118.99,119.17,14591.0,110.9134,110.9134,110.5603,110.7275,14591.0
2023-02-03 13:50:00,119.23,119.47,119.22,119.38,19490.0,110.7833,111.0063,110.774,110.9227,19490.0
2023-02-03 14:00:00,119.33,119.35,119.04,119.12,15301.0,110.8762,110.8948,110.6067,110.6811,15301.0
2023-02-03 14:10:00,119.18,119.28,119.02,119.05,11286.0,110.7368,110.8297,110.5882,110.616,11286.0
2023-02-03 14:20:00,119.06,119.19,118.84,118.99,14648.0,110.6253,110.7461,110.4209,110.5603,14648.0
2023-02-03 14:30:00,118.97,119.35,118.87,119.27,13093.0,110.5417,110.8948,110.4488,110.8205,13093.0
2023-02-03 14:40:00,119.23,119.28,118.92,118.98,9031.0,110.7833,110.8297,110.4952,110.551,9031.0
2023-02-03 14:50:00,118.96,119.07,118.79,118.83,12151.0,110.5324,110.6346,110.3745,110.4116,12151.0
2023-02-03 15:00:00,118.81,118.94,118.65,118.94,19940.0,110.393,110.5138,110.2444,110.5138,19940.0
2023-02-03 15:10:00,118.93,119.22,118.83,119.18,27131.0,110.5045,110.774,110.4116,110.7368,27131.0
2023-02-03 15:20:00,119.15,119.18,118.75,118.77,17696.0,110.709,110.7368,110.3373,110.3559,17696.0
2023-02-03 15:30:00,118.8,118.97,118.62,118.66,18185.0,110.3837,110.5417,110.2165,110.2537,18185.0
2023-02-03 15:40:00,118.66,118.82,118.52,118.55,27362.0,110.2537,110.4023,110.1236,110.1515,27362.0
2023-02-03 15:50:00,118.53,118.81,118.53,118.55,109489.0,110.1329,110.393,110.1329,110.1515,109489.0
2023-02-06 09:30:00,117.37,118.29,117.35,117.98,24396.0,109.0551,109.9099,109.0365,109.6218,24396.0
2023-02-06 09:40:00,118.0,118.0,117.41,117.68,13458.0,109.6404,109.6404,109.0922,109.3431,13458.0
2023-02-06 09:50:00,117.75,117.92,117.62,117.83,12977.0,109.4081,109.5661,109.2873,109.4825,12977.0
2023-02-06 10:00:00,117.78,117.97,117.65,117.83,11669.0,109.436,109.6125,109.3152,109.4825,11669.0
2023-02-06 10:10:00,117.91,117.91,117.6,117.62,8269.0,109.5568,109.5568,109.2688,109.2873,8269.0
2023-02-06 10:20:00,117.62,117.73,117.52,117.52,8417.0,109.2873,109.3896,109.1944,109.1944,8417.0
2023-02-06 10:30:00,117.51,117.88,117.46,117.84,6146.0,109.1851,109.5289,109.1387,109.4918,6146.0
2023-02-06 10:40:00,117.88,117.94,117.72,117.73,6580.0,109.5289,109.5847,109.3803,109.3896,6580.0
2023-02-06 10:50:00,117.76,118.26,117.74,118.04,6442.0,109.4174,109.882,109.3988,109.6776,6442.0
2023-02-06 11:00:00,118.0,118.19,117.98,117.98,9190.0,109.6404,109.817,109.6218,109.6218,9190.0
2023-02-06 11:10:00,117.96,118.15,117.77,117.95,11221.0,109.6033,109.7798,109.4267,109.594,11221.0
2023-02-06 11:20:00,117.95,118.05,117.77,117.83,15802.0,109.594,109.6869,109.4267,109.4825,15802.0
2023-02-06 11:30:00,117.84,118.03,117.84,117.93,6300.0,109.4918,109.6683,109.4918,109.5754,6300.0
2023-02-06 11:40:00,117.91,117.91,117.56,117.73,8214.0,109.5568,109.5568,109.2316,109.3896,8214.0
2023-02-06 11:50:00,117.7,117.83,117.44,117.46,13453.0,109.3617,109.4825,109.1201,109.1387,13453.0
2023-02-06 12:00:00,117.48,117.57,117.39,117.45,8768.0,109.1573,109.2409,109.0736,109.1294,8768.0
2023-02-06 12:10:00,117.42,117.47,117.24,117.25,7095.0,109.1015,109.148,108.9343,108.9436,7095.0
2023-02-06 12:20:00,117.24,117.37,117.23,117.23,4168.0,108.9343,109.0551,108.925,108.925,4168.0
2023-02-06 12:30:00,117.24,117.37,117.21,117.29,6250.0,108.9343,109.0551,108.9064,108.9807,6250.0
2023-02-06 12:40:00,117.29,117.37,117.24,117.3,6730.0,108.9807,109.0551,108.9343,108.99,6730.0
2023-02-06 12:50:00,117.31,117.31,117.05,117.07,4669.0,108.9993,108.9993,108.7577,108.7763,4669.0
2023-02-06 13:00:00,117.08,117.13,116.99,117.03,4675.0,108.7856,108.8321,108.702,108.7391,4675.0
2023-02-06 13:10:00,116.96,117.05,116.74,116.99,9351.0,108.6741,108.7577,108.4697,108.702,9351.0
2023-02-06 13:20:00,117.01,117.01,116.83,116.85,5004.0,108.7206,108.7206,108.5533,108.5719,5004.0
2023-02-06 13:30:00,116.81,116.9,116.76,116.83,4906.0,108.5347,108.6184,108.4883,108.5533,4906.0
2023-02-06 13:40:00,116.84,116.86,116.74,116.78,6649.0,108.5626,108.5812,108.4697,108.5069,6649.0
2023-02-06 13:50:00,116.78,116.89,116.73,116.83,6658.0,108.5069,108.6091,108.4604,108.5533,6658.0
2023-02-06 14:00:00,116.85,116.94,116.8,116.9,7707.0,108.5719,108.6555,108.5254,108.6184,7707.0
2023-02-06 14:10:00,116.9,117.41,116.9,117.39,8509.0,108.6184,109.0922,108.6184,109.0736,8509.0
2023-02-06 14:20:00,117.35,117.44,117.16,117.19,9467.0,109.0365,109.1201,108.8599,108.8878,9467.0
2023-02-06 14:30:00,117.19,117.19,117.02,117.11,8565.0,108.8878,108.8878,108.7298,108.8135,8565.0
2023-02-06 14:40:00,117.11,117.11,116.92,117.03,4782.0,108.8135,108.8135,108.6369,108.7391,4782.0
2023-02-06 14:50:00,117.05,117.1,116.92,117.1,15711.0,108.7577,108.8042,108.6369,108.8042,15711.0
2023-02-06 15:00:00,117.09,117.1,116.77,116.98,5809.0,108.7949,108.8042,108.4976,108.6927,5809.0
2023-02-06 15:10:00,116.95,116.95,116.69,116.83,13910.0,108.6648,108.6648,108.4232,108.5533,13910.0
2023-02-06 15:20:00,116.86,116.93,116.61,116.63,11465.0,108.5812,108.6462,108.3489,108.3675,11465.0
2023-02-06 15:30:00,116.59,116.88,116.45,116.8,21105.0,108.3303,108.5998,108.2002,108.5254,21105.0
2023-02-06 15:40:00,116.8,116.83,116.63,116.64,20286.0,108.5254,108.5533,108.3675,108.3768,20286.0
2023-02-06 15:50:00,116.65,116.95,116.58,116.68,90654.0,108.3861,108.6648,108.321,108.4139,90654.0
2023-02-07 09:30:00,116.02,116.72,115.94,116.23,26588.0,107.8007,108.4511,107.7264,107.9958,26588.0
2023-02-07 09:40:00,116.17,116.24,115.92,116.08,13505.0,107.9401,108.0051,107.7078,107.8564,13505.0
2023-02-07 09:50:00,116.18,116.27,115.76,115.85,9637.0,107.9494,108.033,107.5591,107.6427,9637.0
2023-02-07 10:00:00,115.78,116.21,115.68,116.1,16489.0,107.5777,107.9772,107.4848,107.875,16489.0
2023-02-07 10:10:00,116.06,116.08,115.73,115.81,8967.0,107.8379,107.8564,107.5312,107.6056,8967.0
2023-02-07 10:20:00,115.85,115.86,115.64,115.75,7661.0,107.6427,107.652,107.4476,107.5498,7661.0
2023-02-07 10:30:00,115.71,115.83,115.54,115.62,12801.0,107.5127,107.6242,107.3547,107.429,12801.0
2023-02-07 10:40:00,115.56,115.74,115.54,115.74,17052.0,107.3733,107.5405,107.3547,107.5405,17052.0
2023-02-07 10:50:00,115.73,116.02,115.73,115.79,4452.0,107.5312,107.8007,107.5312,107.587,4452.0
2023-02-07 11:00:00,115.79,116.02,115.66,115.96,11651.0,107.587,107.8007,107.4662,107.7449,11651.0
2023-02-07 11:10:00,115.96,116.09,115.92,115.95,4808.0,107.7449,107.8657,107.7078,107.7357,4808.0
2023-02-07 11:20:00,115.97,116.17,115.94,116.14,13756.0,107.7542,107.9401,107.7264,107.9122,13756.0
2023-02-07 11:30:00,116.11,116.4,116.08,116.26,6112.0,107.8843,108.1538,107.8564,108.0237,6112.0
2023-02-07 11:40:00,116.28,116.31,116.21,116.27,7312.0,108.0423,108.0701,107.9772,108.033,7312.0
2023-02-07 11:50:00,116.27,116.31,116.16,116.17,7206.0,108.033,108.0701,107.9308,107.9401,7206.0
2023-02-07 12:00:00,116.16,116.32,116.16,116.2,13880.0,107.9308,108.0794,107.9308,107.9679,13880.0
2023-02-07 12:10:00,116.23,116.4,116.23,116.4,3284.0,107.9958,108.1538,107.9958,108.1538,3284.0
2023-02-07 12:20:00,116.34,116.38,116.2,116.31,6363.0,108.098,108.1352,107.9679,108.0701,6363.0
2023-02-07 12:30:00,116.35,116.4,116.23,116.4,6855.0,108.1073,108.1538,107.9958,108.1538,6855.0
2023-02-07 12:40:00,116.41,117.44,116.41,117.44,26728.0,108.1631,109.1201,108.1631,109.1201,26728.0
2023-02-07 12:50:00,117.46,118.08,117.3,118.0,16790.0,109.1387,109.7148,108.99,109.6404,16790.0
2023-02-07 13:00:00,118.01,118.16,117.77,117.86,15219.0,109.6497,109.7891,109.4267,109.5103,15219.0
2023-02-07 13:10:00,117.81,117.93,117.25,117.46,10204.0,109.4639,109.5754,108.9436,109.1387,10204.0
2023-02-07 13:20:00,117.3,117.36,116.83,116.88,13751.0,108.99,109.0458,108.5533,108.5998,13751.0
2023-02-07 13:30:00,116.82,116.82,115.88,115.98,16075.0,108.544,108.544,107.6706,107.7635,16075.0
2023-02-07 13:40:00,116.05,116.37,115.62,115.67,12097.0,107.8286,108.1259,107.429,107.4755,12097.0
2023-02-07 13:50:00,115.65,116.01,115.58,115.95,7623.0,107.4569,107.7914,107.3919,107.7357,7623.0
2023-02-07 14:00:00,115.99,116.92,115.96,116.81,12925.0,107.7728,108.6369,107.7449,108.5347,12925.0
2023-02-07 14:10:00,116.92,117.11,116.79,116.99,7245.0,108.6369,108.8135,108.5161,108.702,7245.0
2023-02-07 14:20:00,116.89,117.09,116.8,116.9,8277.0,108.6091,108.7949,108.5254,108.6184,8277.0
2023-02-07 14:30:00,116.86,117.37,116.82,117.24,9584.0,108.5812,109.0551,108.544,108.9343,9584.0
2023-02-07 14:40:00,117.16,117.35,117.05,117.05,6858.0,108.8599,109.0365,108.7577,108.7577,6858.0
2023-02-07 14:50:00,117.05,117.38,117.03,117.35,8270.0,108.7577,109.0643,108.7391,109.0365,8270.0
2023-02-07 15:00:00,117.36,117.64,117.21,117.24,12282.0,109.0458,109.3059,108.9064,108.9343,12282.0
2023-02-07 15:10:00,117.26,117.5,117.26,117.46,11133.0,108.9528,109.1758,108.9528,109.1387,11133.0
2023-02-07 15:20:00,117.48,117.81,117.43,117.77,17383.0,109.1573,109.4639,109.1108,109.4267,17383.0
2023-02-07 15:30:00,117.76,117.83,117.62,117.73,16959.0,109.4174,109.4825,109.2873,109.3896,16959.0
2023-02-07 15:40:00,117.75,117.94,117.72,117.91,24420.0,109.4081,109.5847,109.3803,109.5568,24420.0
2023-02-07 15:50:00,117.95,118.39,117.81,117.84,96201.0,109.594,110.0028,109.4639,109.4918,96201.0
2023-02-08 09:30:00,115.84,116.54,115.84,116.42,23789.0,108.3733,109.0282,108.3733,108.9159,23789.0
2023-02-08 09:40:00,116.5,116.69,116.16,116.27,31992.0,108.9907,109.1685,108.6727,108.7756,31992.0
2023-02-08 09:50:00,116.23,116.73,115.89,116.66,28531.0,108.7382,109.2059,108.4201,109.1404,28531.0
2023-02-08 10:00:00,116.69,116.82,116.27,116.49,42859.0,109.1685,109.2901,108.7756,108.9814,42859.0
2023-02-08 10:10:00,116.54,116.54,116.28,116.44,12148.0,109.0282,109.0282,108.7849,108.9346,12148.0
2023-02-08 10:20:00,116.41,116.51,115.96,116.11,45070.0,108.9066,109.0001,108.4856,108.6259,45070.0
2023-02-08 10:30:00,116.07,116.13,115.76,116.08,14502.0,108.5885,108.6446,108.2984,108.5978,14502.0
2023-02-08 10:40:00,116.18,116.18,115.85,115.92,15140.0,108.6914,108.6914,108.3826,108.4481,15140.0
2023-02-08 10:50:00,115.95,116.01,115.8,116.0,13228.0,108.4762,108.5323,108.3359,108.523,13228.0
2023-02-08 11:00:00,115.96,115.96,115.72,115.76,18549.0,108.4856,108.4856,108.261,108.2984,18549.0
2023-02-08 11:10:00,115.8,115.89,115.66,115.85,34835.0,108.3359,108.4201,108.2049,108.3826,34835.0
2023-02-08 11:20:00,115.83,115.83,115.51,115.66,34171.0,108.3639,108.3639,108.0646,108.2049,34171.0
2023-02-08 11:30:00,115.67,115.7,115.54,115.64,29379.0,108.2142,108.2423,108.0926,108.1862,29379.0
2023-02-08 11:40:00,115.65,115.81,115.58,115.73,21797.0,108.1955,108.3452,108.13,108.2704,21797.0
2023-02-08 11:50:00,115.76,116.03,115.68,115.99,13627.0,108.2984,108.551,108.2236,108.5136,13627.0
2023-02-08 12:00:00,115.98,115.98,115.65,115.74,16285.0,108.5043,108.5043,108.1955,108.2797,16285.0
2023-02-08 12:10:00,115.76,115.79,115.46,115.62,12646.0,108.2984,108.3265,108.0178,108.1675,12646.0
2023-02-08 12:20:00,115.63,115.73,115.32,115.62,39434.0,108.1768,108.2704,107.8868,108.1675,39434.0
2023-02-08 12:30:00,115.7,115.78,115.42,115.48,15463.0,108.2423,108.3172,107.9804,108.0365,15463.0
2023-02-08 12:40:00,115.43,115.72,115.43,115.72,10715.0,107.9897,108.261,107.9897,108.261,10715.0
2023-02-08 12:50:00,115.72,115.86,115.62,115.86,10109.0,108.261,108.392,108.1675,108.392,10109.0
2023-02-08 13:00:00,115.83,115.9,115.69,115.82,12631.0,108.3639,108.4294,108.233,108.3546,12631.0
2023-02-08 13:10:00,115.78,115.99,115.71,115.82,21463.0,108.3172,108.5136,108.2517,108.3546,21463.0
2023-02-08 13:20:00,115.88,116.06,115.65,115.67,17198.0,108.4107,108.5791,108.1955,108.2142,17198.0
2023-02-08 13:30:00,115.66,115.99,115.55,115.72,56382.0,108.2049,108.5136,108.102,108.261,56382.0
2023-02-08 13:40:00,115.76,115.82,115.64,115.76,18321.0,108.2984,108.3546,108.1862,108.2984,18321.0
2023-02-08 13:50:00,115.74,115.8,115.59,115.67,18759.0,108.2797,108.3359,108.1394,108.2142,18759.0
2023-02-08 14:00:00,115.69,115.7,115.47,115.54,21417.0,108.233,108.2423,108.0271,108.0926,21417.0
2023-02-08 14:10:00,115.55,115.81,115.53,115.78,22309.0,108.102,108.3452,108.0833,108.3172,22309.0
2023-02-08 14:20:00,115.82,115.82,115.35,115.4,32641.0,108.3546,108.3546,107.9149,107.9617,32641.0
2023-02-08 14:30:00,115.37,115.45,115.2,115.2,21211.0,107.9336,108.0084,107.7745,107.7745,21211.0
2023-02-08 14:40:00,115.23,115.33,114.93,115.05,43493.0,107.8026,107.8962,107.5219,107.6342,43493.0
2023-02-08 14:50:00,115.08,115.35,115.03,115.32,28356.0,107.6623,107.9149,107.6155,107.8868,28356.0
2023-02-08 15:00:00,115.33,115.44,114.8,114.98,33465.0,107.8962,107.9991,107.4003,107.5687,33465.0
2023-02-08 15:10:00,114.93,114.93,114.7,114.7,19214.0,107.5219,107.5219,107.3068,107.3068,19214.0
2023-02-08 15:20:00,114.74,114.99,114.74,114.94,27586.0,107.3442,107.5781,107.3442,107.5313,27586.0
2023-02-08 15:30:00,114.88,115.08,114.72,115.08,23243.0,107.4752,107.6623,107.3255,107.6623,23243.0
2023-02-08 15:40:00,115.05,115.09,114.79,114.87,28659.0,107.6342,107.6716,107.391,107.4658,28659.0
2023-02-08 15:50:00,114.87,115.06,114.64,114.94,122102.0,107.4658,107.6436,107.2506,107.5313,122102.0
2023-02-09 09:30:00,116.14,116.23,115.5,115.54,47646.0,108.654,108.7382,108.0552,108.0926,47646.0
2023-02-09 09:40:00,115.6,115.8,115.4,115.64,27971.0,108.1488,108.3359,107.9617,108.1862,27971.0
2023-02-09 09:50:00,115.65,115.88,115.55,115.78,17796.0,108.1955,108.4107,108.102,108.3172,17796.0
2023-02-09 10:00:00,115.82,116.17,115.74,116.08,29422.0,108.3546,108.682,108.2797,108.5978,29422.0
2023-02-09 10:10:00,116.06,116.06,115.5,115.65,17062.0,108.5791,108.5791,108.0552,108.1955,17062.0
2023-02-09 10:20:00,115.59,115.85,115.22,115.3,22483.0,108.1394,108.3826,107.7933,107.8681,22483.0
2023-02-09 10:30:00,115.27,115.54,115.22,115.38,12733.0,107.84,108.0926,107.7933,107.9429,12733.0
2023-02-09 10:40:00,115.35,115.54,115.17,115.39,17842.0,107.9149,108.0926,107.7465,107.9523,17842.0
2023-02-09 10:50:00,115.46,115.57,115.26,115.46,15073.0,108.0178,108.1207,107.8307,108.0178,15073.0
2023-02-09 11:00:00,115.46,115.47,114.96,115.04,20690.0,108.0178,108.0271,107.55,107.6249,20690.0
2023-02-09 11:10:00,115.02,115.06,114.73,114.79,19280.0,107.6061,107.6436,107.3348,107.391,19280.0
2023-02-09 11:20:00,114.8,114.86,114.61,114.67,36773.0,107.4003,107.4565,107.2226,107.2787,36773.0
2023-02-09 11:30:00,114.67,114.71,114.53,114.68,23995.0,107.2787,107.3161,107.1477,107.2881,23995.0
2023-02-09 11:40:00,114.71,114.72,114.37,114.38,17731.0,107.3161,107.3255,106.998,107.0074,17731.0
2023-02-09 11:50:00,114.37,114.45,114.24,114.45,26154.0,106.998,107.0729,106.8764,107.0729,26154.0
2023-02-09 12:00:00,114.45,114.7,114.42,114.65,17748.0,107.0729,107.3068,107.0448,107.26,17748.0
2023-02-09 12:10:00,114.64,114.87,114.59,114.78,43189.0,107.2506,107.4658,107.2039,107.3816,43189.0
2023-02-09 12:20:00,114.84,114.91,114.65,114.71,27455.0,107.4377,107.5032,107.26,107.3161,27455.0
2023-02-09 12:30:00,114.74,114.74,114.27,114.45,17799.0,107.3442,107.3442,106.9045,107.0729,17799.0
2023-02-09 12:40:00,114.43,114.61,114.37,114.41,11132.0,107.0542,107.2226,106.998,107.0355,11132.0
2023-02-09 12:50:00,114.44,114.61,114.4,114.51,10308.0,107.0635,107.2226,107.0261,107.129,10308.0
2023-02-09 13:00:00,114.49,114.49,114.12,114.14,17205.0,107.1103,107.1103,106.7642,106.7829,17205.0
2023-02-09 13:10:00,114.11,114.22,114.03,114.21,11030.0,106.7548,106.8577,106.68,106.8484,11030.0
2023-02-09 13:20:00,114.17,114.28,114.09,114.11,14383.0,106.8109,106.9138,106.7361,106.7548,14383.0
2023-02-09 13:30:00,114.11,114.3,113.94,113.94,19362.0,106.7548,106.9326,106.5958,106.5958,19362.0
2023-02-09 13:40:00,114.01,114.01,113.72,113.88,8753.0,106.6612,106.6612,106.3899,106.5396,8753.0
2023-02-09 13:50:00,113.88,113.96,113.7,113.74,14859.0,106.5396,106.6145,106.3712,106.4087,14859.0
2023-02-09 14:00:00,113.78,113.85,113.6,113.77,20774.0,106.4461,106.5116,106.2777,106.4367,20774.0
2023-02-09 14:10:00,113.73,113.76,113.37,113.42,15619.0,106.3993,106.4274,106.0625,106.1093,15619.0
2023-02-09 14:20:00,113.42,113.6,113.42,113.52,15714.0,106.1093,106.2777,106.1093,106.2028,15714.0
2023-02-09 14:30:00,113.53,113.83,113.53,113.77,15799.0,106.2122,106.4928,106.2122,106.4367,15799.0
2023-02-09 14:40:00,113.76,113.92,113.72,113.91,13313.0,106.4274,106.577,106.3899,106.5677,13313.0
2023-02-09 14:50:00,113.89,114.07,113.81,114.01,14115.0,106.549,106.7174,106.4741,106.6612,14115.0
2023-02-09 15:00:00,114.04,114.04,113.64,113.9,15356.0,106.6893,106.6893,106.3151,106.5583,15356.0
2023-02-09 15:10:00,113.94,113.98,113.77,113.85,9320.0,106.5958,106.6332,106.4367,106.5116,9320.0
2023-02-09 15:20:00,113.82,113.91,113.66,113.78,12821.0,106.4835,106.5677,106.3338,106.4461,12821.0
2023-02-09 15:30:00,113.76,113.79,113.49,113.71,15968.0,106.4274,106.4554,106.1748,106.3806,15968.0
2023-02-09 15:40:00,113.73,113.95,113.62,113.92,27616.0,106.3993,106.6051,106.2964,106.577,27616.0
2023-02-09 15:50:00,113.95,114.21,113.67,113.7,132921.0,106.6051,106.8484,106.3432,106.3712,132921.0
2023-02-10 09:30:00,113.0,113.76,113.0,113.31,23175.0,105.7163,106.4274,105.7163,106.0064,23175.0
2023-02-10 09:40:00,113.24,113.59,113.12,113.59,13532.0,105.9409,106.2683,105.8286,106.2683,13532.0
2023-02-10 09:50:00,113.53,113.9,113.49,113.67,12885.0,106.2122,106.5583,106.1748,106.3432,12885.0
2023-02-10 10:00:00,113.73,114.46,113.5,114.42,57926.0,106.3993,107.0822,106.1841,107.0448,57926.0
2023-02-10 10:10:00,114.44,114.72,114.37,114.37,21799.0,107.0635,107.3255,106.998,106.998,21799.0
2023-02-10 10:20:00,114.4,114.52,114.17,114.32,18645.0,107.0261,107.1384,106.8109,106.9513,18645.0
2023-02-10 10:30:00,114.35,114.43,114.07,114.15,7121.0,106.9793,107.0542,106.7174,106.7922,7121.0
2023-02-10 10:40:00,114.15,114.15,113.79,113.93,17361.0,106.7922,106.7922,106.4554,106.5864,17361.0
2023-02-10 10:50:00,113.83,113.85,113.54,113.78,6761.0,106.4928,106.5116,106.2215,106.4461,6761.0
2023-02-10 11:00:00,113.8,113.95,113.71,113.91,7386.0,106.4648,106.6051,106.3806,106.5677,7386.0
2023-02-10 11:10:00,113.91,114.03,113.62,114.01,8222.0,106.5677,106.68,106.2964,106.6612,8222.0
2023-02-10 11:20:00,114.0,114.09,113.79,113.87,10243.0,106.6519,106.7361,106.4554,106.5303,10243.0
2023-02-10 11:30:00,113.93,113.97,113.76,113.92,6254.0,106.5864,106.6238,106.4274,106.577,6254.0
2023-02-10 11:40:00,113.88,113.92,113.57,113.59,4108.0,106.5396,106.577,106.2496,106.2683,4108.0
2023-02-10 11:50:00,113.58,113.62,113.45,113.48,8298.0,106.259,106.2964,106.1373,106.1654,8298.0
2023-02-10 12:00:00,113.47,113.5,113.22,113.35,7174.0,106.1561,106.1841,105.9222,106.0438,7174.0
2023-02-10 12:10:00,113.39,113.42,113.23,113.31,8076.0,106.0812,106.1093,105.9315,106.0064,8076.0
2023-02-10 12:20:00,113.39,113.44,113.3,113.4,6164.0,106.0812,106.128,105.997,106.0906,6164.0
2023-02-10 12:30:00,113.45,113.66,113.43,113.49,6703.0,106.1373,106.3338,106.1186,106.1748,6703.0
2023-02-10 12:40:00,113.52,113.58,113.45,113.46,5385.0,106.2028,106.259,106.1373,106.1467,5385.0
2023-02-10 12:50:00,113.44,113.52,113.36,113.48,6519.0,106.128,106.2028,106.0531,106.1654,6519.0
2023-02-10 13:00:00,113.59,113.82,113.59,113.76,4517.0,106.2683,106.4835,106.2683,106.4274,4517.0
2023-02-10 13:10:00,113.79,114.11,113.78,114.08,7915.0,106.4554,106.7548,106.4461,106.7267,7915.0
2023-02-10 13:20:00,114.13,114.23,114.1,114.12,7397.0,106.7735,106.8671,106.7454,106.7642,7397.0
2023-02-10 13:30:00,114.1,114.3,114.04,114.3,9295.0,106.7454,106.9326,106.6893,106.9326,9295.0
2023-02-10 13:40:00,114.32,114.33,114.17,114.25,19434.0,106.9513,106.9606,106.8109,106.8858,19434.0
2023-02-10 13:50:00,114.25,114.43,114.25,114.28,18242.0,106.8858,107.0542,106.8858,106.9138,18242.0
2023-02-10 14:00:00,114.24,114.4,114.22,114.39,15185.0,106.8764,107.0261,106.8577,107.0168,15185.0
2023-02-10 14:10:00,114.4,114.49,114.32,114.39,10782.0,107.0261,107.1103,106.9513,107.0168,10782.0
2023-02-10 14:20:00,114.47,114.51,114.31,114.41,11176.0,107.0916,107.129,106.9419,107.0355,11176.0
2023-02-10 14:30:00,114.39,114.48,114.3,114.39,10948.0,107.0168,107.101,106.9326,107.0168,10948.0
2023-02-10 14:40:00,114.43,114.45,114.3,114.37,7504.0,107.0542,107.0729,106.9326,106.998,7504.0
2023-02-10 14:50:00,114.37,114.6,114.35,114.59,8523.0,106.998,107.2132,106.9793,107.2039,8523.0
2023-02-10 15:00:00,114.65,114.72,114.52,114.6,15512.0,107.26,107.3255,107.1384,107.2132,15512.0
2023-02-10 15:10:00,114.56,114.58,114.3,114.37,10445.0,107.1758,107.1945,106.9326,106.998,10445.0
2023-02-10 15:20:00,114.35,114.38,114.23,114.36,13314.0,106.9793,107.0074,106.8671,106.9887,13314.0
2023-02-10 15:30:00,114.36,114.48,114.3,114.45,12454.0,106.9887,107.101,106.9326,107.0729,12454.0
2023-02-10 15:40:00,114.48,114.59,114.36,114.58,17257.0,107.101,107.2039,106.9887,107.1945,17257.0
2023-02-10 15:50:00,114.56,114.58,114.13,114.22,150423.0,107.1758,107.1945,106.7735,106.8577,150423.0
2023-02-13 09:30:00,114.3,114.7,114.18,114.51,16838.0,106.9326,107.3068,106.8203,107.129,16838.0
2023-02-13 09:40:00,114.58,114.95,114.55,114.8,7770.0,107.1945,107.5407,107.1664,107.4003,7770.0
2023-02-13 09:50:00,114.79,115.09,114.78,115.0,6012.0,107.391,107.6716,107.3816,107.5874,6012.0
2023-02-13 10:00:00,114.99,115.11,114.67,114.76,8410.0,107.5781,107.6903,107.2787,107.3629,8410.0
2023-02-13 10:10:00,114.75,114.85,114.61,114.81,16285.0,107.3535,107.4471,107.2226,107.4097,16285.0
2023-02-13 10:20:00,114.81,114.99,114.78,114.99,5261.0,107.4097,107.5781,107.3816,107.5781,5261.0
2023-02-13 10:30:00,115.03,115.03,114.81,114.96,10161.0,107.6155,107.6155,107.4097,107.55,10161.0
2023-02-13 10:40:00,114.92,114.94,114.71,114.83,10535.0,107.5126,107.5313,107.3161,107.4284,10535.0
2023-02-13 10:50:00,114.84,115.23,114.83,114.97,15286.0,107.4377,107.8026,107.4284,107.5594,15286.0
2023-02-13 11:00:00,114.96,115.08,114.9,114.97,16140.0,107.55,107.6623,107.4939,107.5594,16140.0
2023-02-13 11:10:00,114.97,115.04,114.87,114.93,16668.0,107.5594,107.6249,107.4658,107.5219,16668.0
2023-02-13 11:20:00,114.95,114.98,114.78,114.9,11085.0,107.5407,107.5687,107.3816,107.4939,11085.0
2023-02-13 11:30:00,114.91,114.93,114.76,114.79,9753.0,107.5032,107.5219,107.3629,107.391,9753.0
2023-02-13 11:40:00,114.81,115.07,114.67,114.99,9055.0,107.4097,107.6529,107.2787,107.5781,9055.0
2023-02-13 11:50:00,114.95,115.03,114.8,115.02,9664.0,107.5407,107.6155,107.4003,107.6061,9664.0
2023-02-13 12:00:00,115.05,115.13,114.98,115.09,4488.0,107.6342,107.7091,107.5687,107.6716,4488.0
2023-02-13 12:10:00,115.08,115.1,114.93,115.03,7030.0,107.6623,107.681,107.5219,107.6155,7030.0
2023-02-13 12:20:00,115.0,115.11,114.98,115.07,7629.0,107.5874,107.6903,107.5687,107.6529,7629.0
2023-02-13 12:30:00,115.04,115.14,115.02,115.09,10054.0,107.6249,107.7184,107.6061,107.6716,10054.0
2023-02-13 12:40:00,115.1,115.16,115.02,115.15,9958.0,107.681,107.7371,107.6061,107.7278,9958.0
2023-02-13 12:50:00,115.15,115.22,115.09,115.22,7500.0,107.7278,107.7933,107.6716,107.7933,7500.0
2023-02-13 13:00:00,115.24,115.27,115.13,115.19,6001.0,107.812,107.84,107.7091,107.7652,6001.0
2023-02-13 13:10:00,115.2,115.32,115.14,115.28,6881.0,107.7745,107.8868,107.7184,107.8494,6881.0
2023-02-13 13:20:00,115.26,115.42,115.25,115.31,9222.0,107.8307,107.9804,107.8213,107.8775,9222.0
2023-02-13 13:30:00,115.33,115.45,115.33,115.45,6600.0,107.8962,108.0084,107.8962,108.0084,6600.0
2023-02-13 13:40:00,115.42,115.55,115.35,115.52,6862.0,107.9804,108.102,107.9149,108.0739,6862.0
2023-02-13 13:50:00,115.51,115.57,115.45,115.57,8853.0,108.0646,108.1207,108.0084,108.1207,8853.0
2023-02-13 14:00:00,115.58,115.58,115.41,115.45,16693.0,108.13,108.13,107.971,108.0084,16693.0
2023-02-13 14:10:00,115.42,115.44,115.24,115.26,12644.0,107.9804,107.9991,107.812,107.8307,12644.0
2023-02-13 14:20:00,115.26,115.29,115.13,115.19,16751.0,107.8307,107.8587,107.7091,107.7652,16751.0
2023-02-13 14:30:00,115.21,115.32,115.05,115.09,30321.0,107.7839,107.8868,107.6342,107.6716,30321.0
2023-02-13 14:40:00,115.11,115.14,114.99,115.07,11336.0,107.6903,107.7184,107.5781,107.6529,11336.0
2023-02-13 14:50:00,115.06,115.19,114.98,115.01,12181.0,107.6436,107.7652,107.5687,107.5968,12181.0
2023-02-13 15:00:00,115.0,115.07,114.75,115.04,15987.0,107.5874,107.6529,107.3535,107.6249,15987.0
2023-02-13 15:10:00,115.04,115.17,115.03,115.14,10332.0,107.6249,107.7465,107.6155,107.7184,10332.0
2023-02-13 15:20:00,115.12,115.24,115.1,115.2,15048.0,107.6997,107.812,107.681,107.7745,15048.0
2023-02-13 15:30:00,115.2,115.4,115.14,115.4,15900.0,107.7745,107.9617,107.7184,107.9617,15900.0
2023-02-13 15:40:00,115.38,115.56,115.36,115.54,27831.0,107.9429,108.1113,107.9242,108.0926,27831.0
2023-02-13 15:50:00,115.53,115.54,115.19,115.5,109567.0,108.0833,108.0926,107.7652,108.0552,109567.0
2023-02-14 09:30:00,115.18,115.2,114.12,114.41,32436.0,107.7558,107.7745,106.7642,107.0355,32436.0
2023-02-14 09:40:00,114.42,114.75,114.25,114.66,7650.0,107.0448,107.3535,106.8858,107.2694,7650.0
2023-02-14 09:50:00,114.69,114.86,114.46,114.69,15811.0,107.2974,107.4565,107.0822,107.2974,15811.0
2023-02-14 10:00:00,114.64,115.08,114.54,115.04,14471.0,107.2506,107.6623,107.1571,107.6249,14471.0
2023-02-14 10:10:00,115.08,115.75,115.08,115.43,27469.0,107.6623,108.2891,107.6623,107.9897,27469.0
2023-02-14 10:20:00,115.47,115.66,115.33,115.33,12781.0,108.0271,108.2049,107.8962,107.8962,12781.0
2023-02-14 10:30:00,115.32,115.47,114.34,114.34,28988.0,107.8868,108.0271,106.97,106.97,28988.0
2023-02-14 10:40:00,114.17,114.26,113.76,114.16,13636.0,106.8109,106.8951,106.4274,106.8016,13636.0
2023-02-14 10:50:00,114.09,114.09,113.79,113.89,6557.0,106.7361,106.7361,106.4554,106.549,6557.0
2023-02-14 11:00:00,114.0,114.3,113.99,114.1,7191.0,106.6519,106.9326,106.6425,106.7454,7191.0
2023-02-14 11:10:00,114.16,114.31,114.09,114.28,8195.0,106.8016,106.9419,106.7361,106.9138,8195.0
2023-02-14 11:20:00,114.25,114.34,113.78,113.8,21384.0,106.8858,106.97,106.4461,106.4648,21384.0
2023-02-14 11:30:00,113.81,113.81,113.23,113.34,24958.0,106.4741,106.4741,105.9315,106.0344,24958.0
2023-02-14 11:40:00,113.3,113.45,113.13,113.41,18670.0,105.997,106.1373,105.838,106.0999,18670.0
2023-02-14 11:50:00,113.37,113.37,113.0,113.26,19041.0,106.0625,106.0625,105.7163,105.9596,19041.0
2023-02-14 12:00:00,113.26,113.46,113.26,113.41,13808.0,105.9596,106.1467,105.9596,106.0999,13808.0
2023-02-14 12:10:00,113.49,113.71,113.44,113.58,24848.0,106.1748,106.3806,106.128,106.259,24848.0
2023-02-14 12:20:00,113.56,113.79,113.49,113.59,21608.0,106.2403,106.4554,106.1748,106.2683,21608.0
2023-02-14 12:30:00,113.6,113.74,113.49,113.52,6745.0,106.2777,106.4087,106.1748,106.2028,6745.0
2023-02-14 12:40:00,113.51,113.69,113.46,113.68,7835.0,106.1935,106.3619,106.1467,106.3525,7835.0
2023-02-14 12:50:00,113.64,113.67,113.44,113.59,3700.0,106.3151,106.3432,106.128,106.2683,3700.0
2023-02-14 13:00:00,113.63,114.14,113.59,114.03,4758.0,106.3057,106.7829,106.2683,106.68,4758.0
2023-02-14 13:10:00,114.03,114.39,113.97,114.24,6370.0,106.68,107.0168,106.6238,106.8764,6370.0
2023-02-14 13:20:00,114.2,114.2,114.07,114.2,4382.0,106.839,106.839,106.7174,106.839,4382.0
2023-02-14 13:30:00,114.23,114.3,114.17,114.3,5360.0,106.8671,106.9326,106.8109,106.9326,5360.0
2023-02-14 13:40:00,114.27,114.31,113.95,114.21,5561.0,106.9045,106.9419,106.6051,106.8484,5561.0
2023-02-14 13:50:00,114.24,114.34,114.11,114.15,7019.0,106.8764,106.97,106.7548,106.7922,7019.0
2023-02-14 14:00:00,114.12,114.26,113.71,113.94,7224.0,106.7642,106.8951,106.3806,106.5958,7224.0
2023-02-14 14:10:00,113.92,114.1,113.83,114.03,7313.0,106.577,106.7454,106.4928,106.68,7313.0
2023-02-14 14:20:00,114.13,114.14,113.96,114.05,4582.0,106.7735,106.7829,106.6145,106.6987,4582.0
2023-02-14 14:30:00,114.07,114.37,114.07,114.29,6366.0,106.7174,106.998,106.7174,106.9232,6366.0
2023-02-14 14:40:00,114.34,114.53,114.33,114.4,17302.0,106.97,107.1477,106.9606,107.0261,17302.0
2023-02-14 14:50:00,114.43,114.49,114.21,114.24,9047.0,107.0542,107.1103,106.8484,106.8764,9047.0
2023-02-14 15:00:00,114.27,114.36,114.07,114.22,9068.0,106.9045,106.9887,106.7174,106.8577,9068.0
2023-02-14 15:10:00,114.2,114.24,114.04,114.18,7335.0,106.839,106.8764,106.6893,106.8203,7335.0
2023-02-14 15:20:00,114.17,114.26,114.12,114.21,13924.0,106.8109,106.8951,106.7642,106.8484,13924.0
2023-02-14 15:30:00,114.21,114.4,114.15,114.31,20752.0,106.8484,107.0261,106.7922,106.9419,20752.0
2023-02-14 15:40:00,114.27,114.4,114.21,114.29,21906.0,106.9045,107.0261,106.8484,106.9232,21906.0
2023-02-14 15:50:00,114.28,114.28,113.89,113.91,82386.0,106.9138,106.9138,106.549,106.5677,82386.0
2023-02-15 09:30:00,113.63,113.96,113.05,113.44,30334.0,106.3057,106.6145,105.7631,106.128,30334.0
2023-02-15 09:40:00,113.57,113.78,113.39,113.75,33699.0,106.2496,106.4461,106.0812,106.418,33699.0
2023-02-15 09:50:00,113.75,113.91,113.62,113.81,8942.0,106.418,106.5677,106.2964,106.4741,8942.0
2023-02-15 10:00:00,113.81,114.13,113.71,113.86,15437.0,106.4741,106.7735,106.3806,106.5209,15437.0
2023-02-15 10:10:00,113.92,114.46,113.82,114.38,11673.0,106.577,107.0822,106.4835,107.0074,11673.0
2023-02-15 10:20:00,114.37,114.43,114.27,114.31,8164.0,106.998,107.0542,106.9045,106.9419,8164.0
2023-02-15 10:30:00,114.26,114.37,114.23,114.25,7495.0,106.8951,106.998,106.8671,106.8858,7495.0
2023-02-15 10:40:00,114.25,114.36,114.08,114.29,8929.0,106.8858,106.9887,106.7267,106.9232,8929.0
2023-02-15 10:50:00,114.27,114.59,114.25,114.37,7658.0,106.9045,107.2039,106.8858,106.998,7658.0
2023-02-15 11:00:00,114.37,114.78,114.34,114.63,20071.0,106.998,107.3816,106.97,107.2413,20071.0
2023-02-15 11:10:00,114.64,114.72,114.58,114.7,7330.0,107.2506,107.3255,107.1945,107.3068,7330.0
2023-02-15 11:20:00,114.71,114.98,114.69,114.97,15394.0,107.3161,107.5687,107.2974,107.5594,15394.0
2023-02-15 11:30:00,114.96,115.1,114.87,115.09,14178.0,107.55,107.681,107.4658,107.6716,14178.0
2023-02-15 11:40:00,115.11,115.25,115.04,115.13,8930.0,107.6903,107.8213,107.6249,107.7091,8930.0
2023-02-15 11:50:00,115.14,115.18,114.78,114.81,20664.0,107.7184,107.7558,107.3816,107.4097,20664.0
2023-02-15 12:00:00,114.84,114.87,114.54,114.63,5961.0,107.4377,107.4658,107.1571,107.2413,5961.0
2023-02-15 12:10:00,114.59,114.62,114.46,114.48,5032.0,107.2039,107.2319,107.0822,107.101,5032.0
2023-02-15 12:20:00,114.49,114.6,114.42,114.42,12844.0,107.1103,107.2132,107.0448,107.0448,12844.0
2023-02-15 12:30:00,114.43,114.63,114.43,114.57,20895.0,107.0542,107.2413,107.0542,107.1852,20895.0
2023-02-15 12:40:00,114.6,114.72,114.59,114.65,3554.0,107.2132,107.3255,107.2039,107.26,3554.0
2023-02-15 12:50:00,114.67,114.79,114.63,114.68,6142.0,107.2787,107.391,107.2413,107.2881,6142.0
2023-02-15 13:00:00,114.69,114.75,114.57,114.71,6943.0,107.2974,107.3535,107.1852,107.3161,6943.0
2023-02-15 13:10:00,114.7,114.85,114.64,114.85,6690.0,107.3068,107.4471,107.2506,107.4471,6690.0
2023-02-15 13:20:00,114.86,114.99,114.81,114.96,6539.0,107.4565,107.5781,107.4097,107.55,6539.0
2023-02-15 13:30:00,115.0,115.08,114.93,115.0,12485.0,107.5874,107.6623,107.5219,107.5874,12485.0
2023-02-15 13:40:00,115.0,115.12,114.96,115.1,6000.0,107.5874,107.6997,107.55,107.681,6000.0
2023-02-15 13:50:00,115.11,115.23,115.08,115.13,11317.0,107.6903,107.8026,107.6623,107.7091,11317.0
2023-02-15 14:00:00,115.13,115.23,115.07,115.21,15961.0,107.7091,107.8026,107.6529,107.7839,15961.0
2023-02-15 14:10:00,115.18,115.33,115.15,115.29,13196.0,107.7558,107.8962,107.7278,107.8587,13196.0
2023-02-15 14:20:00,115.28,115.32,115.12,115.13,17549.0,107.8494,107.8868,107.6997,107.7091,17549.0
2023-02-15 14:30:00,115.11,115.14,114.96,115.02,6665.0,107.6903,107.7184,107.55,107.6061,6665.0
2023-02-15 14:40:00,115.01,115.19,115.0,115.02,7874.0,107.5968,107.7652,107.5874,107.6061,7874.0
2023-02-15 14:50:00,115.04,115.04,114.74,114.77,8818.0,107.6249,107.6249,107.3442,107.3723,8818.0
2023-02-15 15:00:00,114.77,114.92,114.75,114.87,16487.0,107.3723,107.5126,107.3535,107.4658,16487.0
2023-02-15 15:10:00,114.87,114.89,114.74,114.79,16815.0,107.4658,107.4845,107.3442,107.391,16815.0
2023-02-15 15:20:00,114.8,114.87,114.72,114.86,11501.0,107.4003,107.4658,107.3255,107.4565,11501.0
2023-02-15 15:30:00,114.88,114.98,114.74,114.81,17771.0,107.4752,107.5687,107.3442,107.4097,17771.0
2023-02-15 15:40:00,114.8,114.83,114.67,114.83,18691.0,107.4003,107.4284,107.2787,107.4284,18691.0
2023-02-15 15:50:00,114.87,115.26,114.77,115.23,137437.0,107.4658,107.8307,107.3723,107.8026,137437.0
2023-02-16 09:30:00,113.72,114.24,113.44,113.44,26483.0,106.3899,106.8764,106.128,106.128,26483.0
2023-02-16 09:40:00,113.61,113.89,113.54,113.7,16059.0,106.287,106.549,106.2215,106.3712,16059.0
2023-02-16 09:50:00,113.7,113.95,113.56,113.7,15419.0,106.3712,106.6051,106.2403,106.3712,15419.0
2023-02-16 10:00:00,113.7,114.26,113.65,114.25,21004.0,106.3712,106.8951,106.3245,106.8858,21004.0
2023-02-16 10:10:00,114.33,114.68,114.31,114.68,13326.0,106.9606,107.2881,106.9419,107.2881,13326.0
2023-02-16 10:20:00,114.67,114.75,114.54,114.73,18473.0,107.2787,107.3535,107.1571,107.3348,18473.0
2023-02-16 10:30:00,114.75,114.88,114.57,114.73,4812.0,107.3535,107.4752,107.1852,107.3348,4812.0
2023-02-16 10:40:00,114.69,115.0,114.62,114.98,9709.0,107.2974,107.5874,107.2319,107.5687,9709.0
2023-02-16 10:50:00,114.9,114.97,114.7,114.82,10489.0,107.4939,107.5594,107.3068,107.419,10489.0
2023-02-16 11:00:00,114.81,115.04,114.78,115.04,10964.0,107.4097,107.6249,107.3816,107.6249,10964.0
2023-02-16 11:10:00,115.15,115.21,114.98,115.17,9566.0,107.7278,107.7839,107.5687,107.7465,9566.0
2023-02-16 11:20:00,115.2,115.31,115.08,115.3,10306.0,107.7745,107.8775,107.6623,107.8681,10306.0
2023-02-16 11:30:00,115.33,115.33,115.02,115.06,7062.0,107.8962,107.8962,107.6061,107.6436,7062.0
2023-02-16 11:40:00,115.12,115.24,115.08,115.21,9165.0,107.6997,107.812,107.6623,107.7839,9165.0
2023-02-16 11:50:00,115.21,115.21,114.95,114.95,6719.0,107.7839,107.7839,107.5407,107.5407,6719.0
2023-02-16 12:00:00,114.99,115.0,114.79,115.0,4666.0,107.5781,107.5874,107.391,107.5874,4666.0
2023-02-16 12:10:00,115.06,115.06,114.92,114.94,11405.0,107.6436,107.6436,107.5126,107.5313,11405.0
2023-02-16 12:20:00,114.96,115.29,114.91,115.21,7900.0,107.55,107.8587,107.5032,107.7839,7900.0
2023-02-16 12:30:00,115.18,115.37,115.15,115.36,6421.0,107.7558,107.9336,107.7278,107.9242,6421.0
2023-02-16 12:40:00,115.36,115.51,115.31,115.4,4684.0,107.9242,108.0646,107.8775,107.9617,4684.0
2023-02-16 12:50:00,115.34,115.41,115.27,115.29,4642.0,107.9055,107.971,107.84,107.8587,4642.0
2023-02-16 13:00:00,115.33,115.44,115.22,115.44,5934.0,107.8962,107.9991,107.7933,107.9991,5934.0
2023-02-16 13:10:00,115.43,115.46,115.24,115.26,6423.0,107.9897,108.0178,107.812,107.8307,6423.0
2023-02-16 13:20:00,115.31,115.31,115.15,115.15,8429.0,107.8775,107.8775,107.7278,107.7278,8429.0
2023-02-16 13:30:00,115.17,115.34,115.13,115.3,3413.0,107.7465,107.9055,107.7091,107.8681,3413.0
2023-02-16 13:40:00,115.28,115.36,115.2,115.29,5547.0,107.8494,107.9242,107.7745,107.8587,5547.0
2023-02-16 13:50:00,115.25,115.32,115.23,115.31,5087.0,107.8213,107.8868,107.8026,107.8775,5087.0
2023-02-16 14:00:00,115.32,115.38,115.21,115.25,7776.0,107.8868,107.9429,107.7839,107.8213,7776.0
2023-02-16 14:10:00,115.22,115.33,115.22,115.24,6702.0,107.7933,107.8962,107.7933,107.812,6702.0
2023-02-16 14:20:00,115.16,115.26,115.09,115.18,6492.0,107.7371,107.8307,107.6716,107.7558,6492.0
2023-02-16 14:30:00,115.19,115.21,115.11,115.13,6946.0,107.7652,107.7839,107.6903,107.7091,6946.0
2023-02-16 14:40:00,115.1,115.25,115.04,115.22,9175.0,107.681,107.8213,107.6249,107.7933,9175.0
2023-02-16 14:50:00,115.26,115.3,115.14,115.22,11797.0,107.8307,107.8681,107.7184,107.7933,11797.0
2023-02-16 15:00:00,115.21,115.23,114.86,115.09,17008.0,107.7839,107.8026,107.4565,107.6716,17008.0
2023-02-16 15:10:00,115.11,115.12,114.7,114.73,25781.0,107.6903,107.6997,107.3068,107.3348,25781.0
2023-02-16 15:20:00,114.73,114.75,114.42,114.44,16930.0,107.3348,107.3535,107.0448,107.0635,16930.0
2023-02-16 15:30:00,114.43,114.55,114.28,114.44,14904.0,107.0542,107.1664,106.9138,107.0635,14904.0
2023-02-16 15:40:00,114.44,114.58,114.26,114.58,23233.0,107.0635,107.1945,106.8951,107.1945,23233.0
2023-02-16 15:50:00,114.59,114.84,114.48,114.64,114590.0,107.2039,107.4377,107.101,107.2506,114590.0
2023-02-17 09:30:00,114.25,114.79,113.89,114.65,60232.0,106.8858,107.391,106.549,107.26,60232.0
2023-02-17 09:40:00,114.67,114.71,114.29,114.59,6911.0,107.2787,107.3161,106.9232,107.2039,6911.0
2023-02-17 09:50:00,114.6,114.62,114.12,114.29,14074.0,107.2132,107.2319,106.7642,106.9232,14074.0
2023-02-17 10:00:00,114.34,114.72,114.34,114.63,8811.0,106.97,107.3255,106.97,107.2413,8811.0
2023-02-17 10:10:00,114.58,115.1,114.53,115.04,17245.0,107.1945,107.681,107.1477,107.6249,17245.0
2023-02-17 10:20:00,115.03,115.1,114.63,114.74,10529.0,107.6155,107.681,107.2413,107.3442,10529.0
2023-02-17 10:30:00,114.74,115.17,114.72,114.84,17558.0,107.3442,107.7465,107.3255,107.4377,17558.0
2023-02-17 10:40:00,114.82,114.9,114.62,114.86,39427.0,107.419,107.4939,107.2319,107.4565,39427.0
2023-02-17 10:50:00,114.83,115.03,114.76,114.88,33978.0,107.4284,107.6155,107.3629,107.4752,33978.0
2023-02-17 11:00:00,114.95,114.95,114.67,114.8,19571.0,107.5407,107.5407,107.2787,107.4003,19571.0
2023-02-17 11:10:00,114.8,114.84,114.67,114.71,16712.0,107.4003,107.4377,107.2787,107.3161,16712.0
2023-02-17 11:20:00,114.68,114.72,114.55,114.67,20381.0,107.2881,107.3255,107.1664,107.2787,20381.0
2023-02-17 11:30:00,114.65,114.77,114.53,114.7,12516.0,107.26,107.3723,107.1477,107.3068,12516.0
2023-02-17 11:40:00,114.74,114.8,114.68,114.71,8644.0,107.3442,107.4003,107.2881,107.3161,8644.0
2023-02-17 11:50:00,114.69,114.75,114.6,114.73,5988.0,107.2974,107.3535,107.2132,107.3348,5988.0
2023-02-17 12:00:00,114.73,114.92,114.72,114.91,6986.0,107.3348,107.5126,107.3255,107.5032,6986.0
2023-02-17 12:10:00,114.93,114.99,114.71,114.75,6806.0,107.5219,107.5781,107.3161,107.3535,6806.0
2023-02-17 12:20:00,114.74,114.89,114.69,114.81,8475.0,107.3442,107.4845,107.2974,107.4097,8475.0
2023-02-17 12:30:00,114.79,114.8,114.67,114.74,6881.0,107.391,107.4003,107.2787,107.3442,6881.0
2023-02-17 12:40:00,114.78,114.78,114.61,114.62,9066.0,107.3816,107.3816,107.2226,107.2319,9066.0
2023-02-17 12:50:00,114.59,114.61,114.32,114.5,9853.0,107.2039,107.2226,106.9513,107.1197,9853.0
2023-02-17 13:00:00,114.5,114.66,114.42,114.66,7083.0,107.1197,107.2694,107.0448,107.2694,7083.0
2023-02-17 13:10:00,114.66,114.79,114.66,114.7,7273.0,107.2694,107.391,107.2694,107.3068,7273.0
2023-02-17 13:20:00,114.68,114.68,114.38,114.44,4656.0,107.2881,107.2881,107.0074,107.0635,4656.0
2023-02-17 13:30:00,114.43,114.59,114.42,114.56,6488.0,107.0542,107.2039,107.0448,107.1758,6488.0
2023-02-17 13:40:00,114.57,114.71,114.53,114.69,8389.0,107.1852,107.3161,107.1477,107.2974,8389.0
2023-02-17 13:50:00,114.68,114.69,114.59,114.69,9039.0,107.2881,107.2974,107.2039,107.2974,9039.0
2023-02-17 14:00:00,114.71,114.95,114.71,114.89,7802.0,107.3161,107.5407,107.3161,107.4845,7802.0
2023-02-17 14:10:00,114.85,114.85,114.69,114.7,8079.0,107.4471,107.4471,107.2974,107.3068,8079.0
2023-02-17 14:20:00,114.75,115.05,114.75,114.94,12526.0,107.3535,107.6342,107.3535,107.5313,12526.0
2023-02-17 14:30:00,114.97,115.07,114.95,115.02,7059.0,107.5594,107.6529,107.5407,107.6061,7059.0
2023-02-17 14:40:00,115.01,115.05,114.9,115.05,6167.0,107.5968,107.6342,107.4939,107.6342,6167.0
2023-02-17 14:50:00,115.06,115.22,115.06,115.21,5581.0,107.6436,107.7933,107.6436,107.7839,5581.0
2023-02-17 15:00:00,115.22,115.28,114.99,115.13,12008.0,107.7933,107.8494,107.5781,107.7091,12008.0
2023-02-17 15:10:00,115.13,115.16,114.83,114.89,16222.0,107.7091,107.7371,107.4284,107.4845,16222.0
2023-02-17 15:20:00,114.87,114.97,114.75,114.81,26818.0,107.4658,107.5594,107.3535,107.4097,26818.0
2023-02-17 15:30:00,114.81,115.03,114.74,114.84,27625.0,107.4097,107.6155,107.3442,107.4377,27625.0
2023-02-17 15:40:00,114.85,114.91,114.71,114.71,21254.0,107.4471,107.5032,107.3161,107.3161,21254.0
2023-02-17 15:50:00,114.71,114.96,114.68,114.73,97912.0,107.3161,107.55,107.2881,107.3348,97912.0
2023-02-21 09:30:00,113.54,113.78,112.83,112.9,63223.0,106.2215,106.4461,105.5573,105.6228,63223.0
2023-02-21 09:40:00,112.86,112.95,112.26,112.48,29262.0,105.5854,105.6696,105.024,105.2299,29262.0
2023-02-21 09:50:00,112.5,112.71,112.26,112.4,26990.0,105.2486,105.445,105.024,105.155,26990.0
2023-02-21 10:00:00,112.37,112.44,112.12,112.12,19558.0,105.127,105.1924,104.8931,104.8931,19558.0
2023-02-21 10:10:00,112.1,112.26,112.07,112.25,14381.0,104.8744,105.024,104.8463,105.0147,14381.0
2023-02-21 10:20:00,112.22,112.31,112.08,112.16,19906.0,104.9866,105.0708,104.8556,104.9305,19906.0
2023-02-21 10:30:00,112.14,112.19,111.96,112.07,14007.0,104.9118,104.9586,104.7434,104.8463,14007.0
2023-02-21 10:40:00,112.12,112.3,111.99,112.06,9015.0,104.8931,105.0615,104.7715,104.8369,9015.0
2023-02-21 10:50:00,112.06,112.25,111.97,112.2,4664.0,104.8369,105.0147,104.7527,104.9679,4664.0
2023-02-21 11:00:00,112.24,112.32,112.1,112.12,10053.0,105.0053,105.0802,104.8744,104.8931,10053.0
2023-02-21 11:10:00,112.14,112.36,112.05,112.24,9908.0,104.9118,105.1176,104.8276,105.0053,9908.0
2023-02-21 11:20:00,112.23,112.35,112.19,112.24,11817.0,104.996,105.1082,104.9586,105.0053,11817.0
2023-02-21 11:30:00,112.23,112.34,111.94,111.94,13459.0,104.996,105.0989,104.7247,104.7247,13459.0
2023-02-21 11:40:00,111.9,111.99,111.75,111.75,13689.0,104.6873,104.7715,104.5469,104.5469,13689.0
2023-02-21 11:50:00,111.71,111.83,111.63,111.81,13538.0,104.5095,104.6218,104.4347,104.6031,13538.0
2023-02-21 12:00:00,111.81,112.16,111.81,112.14,10076.0,104.6031,104.9305,104.6031,104.9118,10076.0
2023-02-21 12:10:00,112.14,112.14,111.91,111.96,12753.0,104.9118,104.9118,104.6966,104.7434,12753.0
2023-02-21 12:20:00,111.96,111.98,111.83,111.84,5817.0,104.7434,104.7621,104.6218,104.6311,5817.0
2023-02-21 12:30:00,111.85,111.96,111.77,111.92,4771.0,104.6405,104.7434,104.5656,104.706,4771.0
2023-02-21 12:40:00,111.96,111.96,111.84,111.93,5725.0,104.7434,104.7434,104.6311,104.7153,5725.0
2023-02-21 12:50:00,111.93,111.99,111.85,111.96,3960.0,104.7153,104.7715,104.6405,104.7434,3960.0
2023-02-21 13:00:00,111.95,112.0,111.81,111.84,6745.0,104.734,104.7808,104.6031,104.6311,6745.0
2023-02-21 13:10:00,111.85,111.88,111.65,111.7,16144.0,104.6405,104.6685,104.4534,104.5001,16144.0
2023-02-21 13:20:00,111.68,111.68,111.43,111.62,11813.0,104.4814,104.4814,104.2475,104.4253,11813.0
2023-02-21 13:30:00,111.67,111.68,111.6,111.64,5830.0,104.4721,104.4814,104.4066,104.444,5830.0
2023-02-21 13:40:00,111.64,111.9,111.6,111.81,6122.0,104.444,104.6873,104.4066,104.6031,6122.0
2023-02-21 13:50:00,111.83,111.85,111.67,111.85,14534.0,104.6218,104.6405,104.4721,104.6405,14534.0
2023-02-21 14:00:00,111.84,111.92,111.76,111.78,6842.0,104.6311,104.706,104.5563,104.575,6842.0
2023-02-21 14:10:00,111.75,111.81,111.67,111.76,6980.0,104.5469,104.6031,104.4721,104.5563,6980.0
2023-02-21 14:20:00,111.74,111.96,111.72,111.91,10603.0,104.5376,104.7434,104.5189,104.6966,10603.0
2023-02-21 14:30:00,111.93,112.04,111.84,111.93,10785.0,104.7153,104.8182,104.6311,104.7153,10785.0
2023-02-21 14:40:00,111.9,112.0,111.6,111.65,18740.0,104.6873,104.7808,104.4066,104.4534,18740.0
2023-02-21 14:50:00,111.65,111.67,111.54,111.58,18580.0,104.4534,104.4721,104.3505,104.3879,18580.0
2023-02-21 15:00:00,111.6,111.74,111.47,111.5,13330.0,104.4066,104.5376,104.285,104.313,13330.0
2023-02-21 15:10:00,111.5,111.7,111.43,111.65,13768.0,104.313,104.5001,104.2475,104.4534,13768.0
2023-02-21 15:20:00,111.63,111.7,111.57,111.65,20848.0,104.4347,104.5001,104.3785,104.4534,20848.0
2023-02-21 15:30:00,111.7,111.84,111.61,111.68,26582.0,104.5001,104.6311,104.4159,104.4814,26582.0
2023-02-21 15:40:00,111.69,111.89,111.63,111.86,46495.0,104.4908,104.6779,104.4347,104.6498,46495.0
2023-02-21 15:50:00,111.87,111.89,111.45,111.5,168031.0,104.6592,104.6779,104.2663,104.313,168031.0
2023-02-22 09:30:00,112.13,112.33,111.57,112.25,27937.0,104.9024,105.0895,104.3785,105.0147,27937.0
2023-02-22 09:40:00,112.28,112.32,111.98,112.16,32424.0,105.0428,105.0802,104.7621,104.9305,32424.0
2023-02-22 09:50:00,112.12,112.2,111.66,111.95,45926.0,104.8931,104.9679,104.4627,104.734,45926.0
2023-02-22 10:00:00,111.92,111.98,111.4,111.59,9596.0,104.706,104.7621,104.2195,104.3972,9596.0
2023-02-22 10:10:00,111.55,111.55,111.2,111.22,11056.0,104.3598,104.3598,104.0324,104.0511,11056.0
2023-02-22 10:20:00,111.27,111.45,111.17,111.17,7749.0,104.0979,104.2663,104.0043,104.0043,7749.0
2023-02-22 10:30:00,111.19,111.36,111.07,111.23,12573.0,104.023,104.1821,103.9108,104.0604,12573.0
2023-02-22 10:40:00,111.22,111.42,111.22,111.36,10580.0,104.0511,104.2382,104.0511,104.1821,10580.0
2023-02-22 10:50:00,111.37,111.71,111.37,111.64,4340.0,104.1914,104.5095,104.1914,104.444,4340.0
2023-02-22 11:00:00,111.58,111.61,111.29,111.32,14298.0,104.3879,104.4159,104.1166,104.1446,14298.0
2023-02-22 11:10:00,111.35,111.35,111.2,111.25,7920.0,104.1727,104.1727,104.0324,104.0791,7920.0
2023-02-22 11:20:00,111.27,111.34,111.15,111.23,4918.0,104.0979,104.1633,103.9856,104.0604,4918.0
2023-02-22 11:30:00,111.18,111.33,111.11,111.11,5434.0,104.0137,104.154,103.9482,103.9482,5434.0
2023-02-22 11:40:00,111.16,111.26,111.14,111.15,3717.0,103.9949,104.0885,103.9762,103.9856,3717.0
2023-02-22 11:50:00,111.16,111.37,111.16,111.37,3529.0,103.9949,104.1914,103.9949,104.1914,3529.0
2023-02-22 12:00:00,111.38,111.51,111.32,111.44,5568.0,104.2008,104.3224,104.1446,104.2569,5568.0
2023-02-22 12:10:00,111.41,111.55,111.29,111.52,4801.0,104.2288,104.3598,104.1166,104.3317,4801.0
2023-02-22 12:20:00,111.49,111.65,111.49,111.58,6302.0,104.3037,104.4534,104.3037,104.3879,6302.0
2023-02-22 12:30:00,111.62,111.95,111.59,111.9,9545.0,104.4253,104.734,104.3972,104.6873,9545.0
2023-02-22 12:40:00,111.9,111.98,111.74,111.74,6666.0,104.6873,104.7621,104.5376,104.5376,6666.0
2023-02-22 12:50:00,111.74,111.82,111.63,111.74,5798.0,104.5376,104.6124,104.4347,104.5376,5798.0
2023-02-22 13:00:00,111.7,111.86,111.66,111.8,3810.0,104.5001,104.6498,104.4627,104.5937,3810.0
2023-02-22 13:10:00,111.81,111.96,111.73,111.96,7445.0,104.6031,104.7434,104.5282,104.7434,7445.0
2023-02-22 13:20:00,111.92,112.05,111.92,111.98,4920.0,104.706,104.8276,104.706,104.7621,4920.0
2023-02-22 13:30:00,111.98,111.99,111.78,111.94,8200.0,104.7621,104.7715,104.575,104.7247,8200.0
2023-02-22 13:40:00,111.96,112.02,111.87,111.89,6457.0,104.7434,104.7995,104.6592,104.6779,6457.0
2023-02-22 13:50:00,111.87,111.91,111.76,111.88,7082.0,104.6592,104.6966,104.5563,104.6685,7082.0
2023-02-22 14:00:00,111.87,112.09,111.64,111.84,20228.0,104.6592,104.865,104.444,104.6311,20228.0
2023-02-22 14:10:00,111.84,111.95,111.44,111.77,7028.0,104.6311,104.734,104.2569,104.5656,7028.0
2023-02-22 14:20:00,111.75,111.89,111.47,111.54,8271.0,104.5469,104.6779,104.285,104.3505,8271.0
2023-02-22 14:30:00,111.51,111.55,111.24,111.35,12989.0,104.3224,104.3598,104.0698,104.1727,12989.0
2023-02-22 14:40:00,111.38,111.52,111.12,111.52,6841.0,104.2008,104.3317,103.9575,104.3317,6841.0
2023-02-22 14:50:00,111.54,111.54,111.0,111.07,10477.0,104.3505,104.3505,103.8453,103.9108,10477.0
2023-02-22 15:00:00,111.05,111.15,110.93,111.04,8371.0,103.892,103.9856,103.7798,103.8827,8371.0
2023-02-22 15:10:00,111.08,111.1,110.81,110.91,14881.0,103.9201,103.9388,103.6675,103.7611,14881.0
2023-02-22 15:20:00,110.93,111.05,110.77,110.82,17322.0,103.7798,103.892,103.6301,103.6769,17322.0
2023-02-22 15:30:00,110.79,110.91,110.72,110.74,13184.0,103.6488,103.7611,103.5833,103.602,13184.0
2023-02-22 15:40:00,110.73,110.87,110.67,110.69,21470.0,103.5927,103.7236,103.5365,103.5552,21470.0
2023-02-22 15:50:00,110.65,110.81,110.56,110.69,124776.0,103.5178,103.6675,103.4336,103.5552,124776.0
2023-02-23 09:30:00,111.07,111.82,110.88,111.43,50062.0,103.9108,104.6124,103.733,104.2475,50062.0
2023-02-23 09:40:00,111.52,111.76,111.4,111.58,17396.0,104.3317,104.5563,104.2195,104.3879,17396.0
2023-02-23 09:50:00,111.63,111.63,111.19,111.49,13959.0,104.4347,104.4347,104.023,104.3037,13959.0
2023-02-23 10:00:00,111.5,111.54,111.16,111.27,20134.0,104.313,104.3505,103.9949,104.0979,20134.0
2023-02-23 10:10:00,111.27,111.41,111.13,111.3,9922.0,104.0979,104.2288,103.9669,104.1259,9922.0
2023-02-23 10:20:00,111.3,111.33,111.1,111.11,6622.0,104.1259,104.154,103.9388,103.9482,6622.0
2023-02-23 10:30:00,111.09,111.27,110.91,111.23,10894.0,103.9295,104.0979,103.7611,104.0604,10894.0
2023-02-23 10:40:00,111.2,111.29,110.83,110.9,29118.0,104.0324,104.1166,103.6862,103.7517,29118.0
2023-02-23 10:50:00,110.86,111.09,110.81,111.07,17802.0,103.7143,103.9295,103.6675,103.9108,17802.0
2023-02-23 11:00:00,111.05,111.22,110.93,110.97,20679.0,103.892,104.0511,103.7798,103.8172,20679.0
2023-02-23 11:10:00,110.99,111.24,110.98,111.09,34342.0,103.8359,104.0698,103.8266,103.9295,34342.0
2023-02-23 11:20:00,111.09,111.11,110.84,110.95,27711.0,103.9295,103.9482,103.6956,103.7985,27711.0
2023-02-23 11:30:00,110.98,111.13,110.77,110.77,10626.0,103.8266,103.9669,103.6301,103.6301,10626.0
2023-02-23 11:40:00,110.75,110.75,110.48,110.48,12840.0,103.6114,103.6114,103.3588,103.3588,12840.0
2023-02-23 11:50:00,110.48,110.54,110.33,110.41,12228.0,103.3588,103.4149,103.2184,103.2933,12228.0
2023-02-23 12:00:00,110.42,110.53,110.38,110.48,5086.0,103.3026,103.4056,103.2652,103.3588,5086.0
2023-02-23 12:10:00,110.48,110.58,110.4,110.47,4131.0,103.3588,103.4523,103.2839,103.3494,4131.0
2023-02-23 12:20:00,110.47,110.55,110.35,110.43,6299.0,103.3494,103.4243,103.2372,103.312,6299.0
2023-02-23 12:30:00,110.42,110.61,110.39,110.53,4620.0,103.3026,103.4804,103.2746,103.4056,4620.0
2023-02-23 12:40:00,110.54,110.55,110.36,110.48,7545.0,103.4149,103.4243,103.2465,103.3588,7545.0
2023-02-23 12:50:00,110.56,110.59,110.47,110.56,4785.0,103.4336,103.4617,103.3494,103.4336,4785.0
2023-02-23 13:00:00,110.55,110.73,110.51,110.69,16712.0,103.4243,103.5927,103.3868,103.5552,16712.0
2023-02-23 13:10:00,110.7,110.7,110.55,110.63,8312.0,103.5646,103.5646,103.4243,103.4991,8312.0
2023-02-23 13:20:00,110.63,110.71,110.57,110.58,7242.0,103.4991,103.574,103.443,103.4523,7242.0
2023-02-23 13:30:00,110.58,110.68,110.47,110.67,6968.0,103.4523,103.5459,103.3494,103.5365,6968.0
2023-02-23 13:40:00,110.73,110.8,110.65,110.8,5957.0,103.5927,103.6582,103.5178,103.6582,5957.0
2023-02-23 13:50:00,110.81,110.83,110.69,110.7,5513.0,103.6675,103.6862,103.5552,103.5646,5513.0
2023-02-23 14:00:00,110.75,110.84,110.66,110.75,9831.0,103.6114,103.6956,103.5272,103.6114,9831.0
2023-02-23 14:10:00,110.78,111.15,110.75,111.11,10018.0,103.6394,103.9856,103.6114,103.9482,10018.0
2023-02-23 14:20:00,111.14,111.22,111.04,111.13,5062.0,103.9762,104.0511,103.8827,103.9669,5062.0
2023-02-23 14:30:00,111.16,111.37,111.12,111.37,6570.0,103.9949,104.1914,103.9575,104.1914,6570.0
2023-02-23 14:40:00,111.38,111.38,111.16,111.22,8753.0,104.2008,104.2008,103.9949,104.0511,8753.0
2023-02-23 14:50:00,111.23,111.29,111.11,111.14,8524.0,104.0604,104.1166,103.9482,103.9762,8524.0
2023-02-23 15:00:00,111.18,111.48,111.18,111.38,8310.0,104.0137,104.2943,104.0137,104.2008,8310.0
2023-02-23 15:10:00,111.45,111.59,111.45,111.47,8832.0,104.2663,104.3972,104.2663,104.285,8832.0
2023-02-23 15:20:00,111.45,111.69,111.42,111.65,9420.0,104.2663,104.4908,104.2382,104.4534,9420.0
2023-02-23 15:30:00,111.65,111.7,111.53,111.66,14116.0,104.4534,104.5001,104.3411,104.4627,14116.0
2023-02-23 15:40:00,111.66,111.73,111.4,111.4,23668.0,104.4627,104.5282,104.2195,104.2195,23668.0
2023-02-23 15:50:00,111.42,111.49,111.27,111.3,96705.0,104.2382,104.3037,104.0979,104.1259,96705.0
2023-02-24 09:30:00,109.86,110.05,109.59,110.05,27184.0,102.7787,102.9565,102.5261,102.9565,27184.0
2023-02-24 09:40:00,110.2,110.2,109.59,109.89,13376.0,103.0968,103.0968,102.5261,102.8068,13376.0
2023-02-24 09:50:00,109.9,109.94,109.68,109.76,27694.0,102.8162,102.8536,102.6103,102.6852,27694.0
2023-02-24 10:00:00,109.72,109.88,109.45,109.63,17022.0,102.6478,102.7975,102.3952,102.5636,17022.0
2023-02-24 10:10:00,109.57,109.8,109.52,109.74,17471.0,102.5074,102.7226,102.4607,102.6665,17471.0
2023-02-24 10:20:00,109.79,109.94,109.7,109.92,19693.0,102.7133,102.8536,102.6291,102.8349,19693.0
2023-02-24 10:30:00,109.9,109.98,109.66,109.98,14944.0,102.8162,102.891,102.5916,102.891,14944.0
2023-02-24 10:40:00,109.94,110.25,109.89,110.16,28229.0,102.8536,103.1436,102.8068,103.0594,28229.0
2023-02-24 10:50:00,110.18,110.24,110.08,110.23,33754.0,103.0781,103.1343,102.9846,103.1249,33754.0
2023-02-24 11:00:00,110.22,110.48,110.17,110.41,8478.0,103.1155,103.3588,103.0688,103.2933,8478.0
2023-02-24 11:10:00,110.41,110.45,110.12,110.13,18638.0,103.2933,103.3307,103.022,103.0313,18638.0
2023-02-24 11:20:00,110.15,110.28,110.0,110.22,19290.0,103.0501,103.1717,102.9097,103.1155,19290.0
2023-02-24 11:30:00,110.25,110.36,110.12,110.29,12865.0,103.1436,103.2465,103.022,103.181,12865.0
2023-02-24 11:40:00,110.31,110.71,110.31,110.71,13076.0,103.1997,103.574,103.1997,103.574,13076.0
2023-02-24 11:50:00,110.71,110.86,110.54,110.54,7745.0,103.574,103.7143,103.4149,103.4149,7745.0
2023-02-24 12:00:00,110.63,110.64,110.51,110.63,5565.0,103.4991,103.5085,103.3868,103.4991,5565.0
2023-02-24 12:10:00,110.59,110.65,110.34,110.45,6721.0,103.4617,103.5178,103.2278,103.3307,6721.0
2023-02-24 12:20:00,110.47,110.6,110.44,110.58,10066.0,103.3494,103.471,103.3214,103.4523,10066.0
2023-02-24 12:30:00,110.56,110.67,110.51,110.59,11110.0,103.4336,103.5365,103.3868,103.4617,11110.0
2023-02-24 12:40:00,110.6,110.75,110.55,110.71,12408.0,103.471,103.6114,103.4243,103.574,12408.0
2023-02-24 12:50:00,110.71,110.76,110.64,110.64,9828.0,103.574,103.6207,103.5085,103.5085,9828.0
2023-02-24 13:00:00,110.63,110.72,110.61,110.66,13590.0,103.4991,103.5833,103.4804,103.5272,13590.0
2023-02-24 13:10:00,110.65,110.67,110.55,110.62,12894.0,103.5178,103.5365,103.4243,103.4898,12894.0
2023-02-24 13:20:00,110.63,110.81,110.59,110.77,7257.0,103.4991,103.6675,103.4617,103.6301,7257.0
2023-02-24 13:30:00,110.76,110.79,110.58,110.77,10355.0,103.6207,103.6488,103.4523,103.6301,10355.0
2023-02-24 13:40:00,110.78,110.88,110.63,110.67,8924.0,103.6394,103.733,103.4991,103.5365,8924.0
2023-02-24 13:50:00,110.65,110.73,110.63,110.72,7949.0,103.5178,103.5927,103.4991,103.5833,7949.0
2023-02-24 14:00:00,110.73,110.77,110.51,110.72,11388.0,103.5927,103.6301,103.3868,103.5833,11388.0
2023-02-24 14:10:00,110.75,110.89,110.69,110.89,7856.0,103.6114,103.7424,103.5552,103.7424,7856.0
2023-02-24 14:20:00,110.85,110.95,110.75,110.89,9276.0,103.7049,103.7985,103.6114,103.7424,9276.0
2023-02-24 14:30:00,110.9,110.98,110.8,110.98,10259.0,103.7517,103.8266,103.6582,103.8266,10259.0
2023-02-24 14:40:00,110.92,110.99,110.7,110.95,5313.0,103.7704,103.8359,103.5646,103.7985,5313.0
2023-02-24 14:50:00,110.94,111.23,110.94,111.15,7546.0,103.7891,104.0604,103.7891,103.9856,7546.0
2023-02-24 15:00:00,111.19,111.26,111.02,111.13,7405.0,104.023,104.0885,103.864,103.9669,7405.0
2023-02-24 15:10:00,111.14,111.14,110.93,111.04,13750.0,103.9762,103.9762,103.7798,103.8827,13750.0
2023-02-24 15:20:00,111.07,111.13,110.88,110.88,18067.0,103.9108,103.9669,103.733,103.733,18067.0
2023-02-24 15:30:00,110.9,110.92,110.53,110.59,32335.0,103.7517,103.7704,103.4056,103.4617,32335.0
2023-02-24 15:40:00,110.57,110.83,110.53,110.7,26198.0,103.443,103.6862,103.4056,103.5646,26198.0
2023-02-24 15:50:00,110.69,111.1,110.56,111.01,124965.0,103.5552,103.9388,103.4336,103.8546,124965.0
2023-02-27 09:30:00,111.63,111.8,111.4,111.75,15996.0,104.4347,104.5937,104.2195,104.5469,15996.0
2023-02-27 09:40:00,111.86,111.91,111.72,111.85,10634.0,104.6498,104.6966,104.5189,104.6405,10634.0
2023-02-27 09:50:00,111.94,112.02,111.77,111.9,6499.0,104.7247,104.7995,104.5656,104.6873,6499.0
2023-02-27 10:00:00,111.85,112.21,111.85,112.16,8180.0,104.6405,104.9773,104.6405,104.9305,8180.0
2023-02-27 10:10:00,112.14,112.3,112.08,112.11,10118.0,104.9118,105.0615,104.8556,104.8837,10118.0
2023-02-27 10:20:00,112.1,112.22,111.95,112.12,15022.0,104.8744,104.9866,104.734,104.8931,15022.0
2023-02-27 10:30:00,112.12,112.23,111.81,111.89,13276.0,104.8931,104.996,104.6031,104.6779,13276.0
2023-02-27 10:40:00,111.76,111.78,111.39,111.52,10326.0,104.5563,104.575,104.2101,104.3317,10326.0
2023-02-27 10:50:00,111.55,111.76,111.48,111.74,7574.0,104.3598,104.5563,104.2943,104.5376,7574.0
2023-02-27 11:00:00,111.78,111.79,111.63,111.67,5547.0,104.575,104.5843,104.4347,104.4721,5547.0
2023-02-27 11:10:00,111.69,111.71,111.35,111.41,13500.0,104.4908,104.5095,104.1727,104.2288,13500.0
2023-02-27 11:20:00,111.4,111.47,111.35,111.46,5200.0,104.2195,104.285,104.1727,104.2756,5200.0
2023-02-27 11:30:00,111.42,111.42,111.18,111.24,3500.0,104.2382,104.2382,104.0137,104.0698,3500.0
2023-02-27 11:40:00,111.25,111.29,111.12,111.2,7773.0,104.0791,104.1166,103.9575,104.0324,7773.0
2023-02-27 11:50:00,111.18,111.32,111.17,111.22,4457.0,104.0137,104.1446,104.0043,104.0511,4457.0
2023-02-27 12:00:00,111.23,111.26,111.09,111.16,8913.0,104.0604,104.0885,103.9295,103.9949,8913.0
2023-02-27 12:10:00,111.09,111.15,111.02,111.09,5818.0,103.9295,103.9856,103.864,103.9295,5818.0
2023-02-27 12:20:00,111.07,111.17,111.06,111.15,15019.0,103.9108,104.0043,103.9014,103.9856,15019.0
2023-02-27 12:30:00,111.18,111.36,111.18,111.27,16581.0,104.0137,104.1821,104.0137,104.0979,16581.0
2023-02-27 12:40:00,111.26,111.27,111.1,111.23,21177.0,104.0885,104.0979,103.9388,104.0604,21177.0
2023-02-27 12:50:00,111.25,111.36,111.19,111.29,15858.0,104.0791,104.1821,104.023,104.1166,15858.0
2023-02-27 13:00:00,111.3,111.56,111.27,111.56,9808.0,104.1259,104.3692,104.0979,104.3692,9808.0
2023-02-27 13:10:00,111.54,111.69,111.51,111.65,9515.0,104.3505,104.4908,104.3224,104.4534,9515.0
2023-02-27 13:20:00,111.64,111.66,111.46,111.59,11790.0,104.444,104.4627,104.2756,104.3972,11790.0
2023-02-27 13:30:00,111.6,111.63,111.44,111.49,7450.0,104.4066,104.4347,104.2569,104.3037,7450.0
2023-02-27 13:40:00,111.48,111.5,111.38,111.38,7653.0,104.2943,104.313,104.2008,104.2008,7653.0
2023-02-27 13:50:00,111.43,111.61,111.4,111.57,9261.0,104.2475,104.4159,104.2195,104.3785,9261.0
2023-02-27 14:00:00,111.6,111.71,111.57,111.59,8578.0,104.4066,104.5095,104.3785,104.3972,8578.0
2023-02-27 14:10:00,111.61,111.67,111.31,111.31,12078.0,104.4159,104.4721,104.1353,104.1353,12078.0
2023-02-27 14:20:00,111.3,111.33,111.17,111.28,11299.0,104.1259,104.154,104.0043,104.1072,11299.0
2023-02-27 14:30:00,111.28,111.32,111.2,111.2,8341.0,104.1072,104.1446,104.0324,104.0324,8341.0
2023-02-27 14:40:00,111.19,111.22,110.91,110.99,10260.0,104.023,104.0511,103.7611,103.8359,10260.0
2023-02-27 14:50:00,110.98,111.0,110.8,110.82,22265.0,103.8266,103.8453,103.6582,103.6769,22265.0
2023-02-27 15:00:00,110.79,110.86,110.7,110.72,21684.0,103.6488,103.7143,103.5646,103.5833,21684.0
2023-02-27 15:10:00,110.7,110.85,110.65,110.84,17312.0,103.5646,103.7049,103.5178,103.6956,17312.0
2023-02-27 15:20:00,110.86,110.88,110.75,110.86,11338.0,103.7143,103.733,103.6114,103.7143,11338.0
2023-02-27 15:30:00,110.87,110.88,110.58,110.65,18049.0,103.7236,103.733,103.4523,103.5178,18049.0
2023-02-27 15:40:00,110.66,110.82,110.6,110.68,25405.0,103.5272,103.6769,103.471,103.5459,25405.0
2023-02-27 15:50:00,110.7,111.05,110.68,110.99,81782.0,103.5646,103.892,103.5459,103.8359,81782.0
2023-02-28 09:30:00,110.52,111.1,110.38,110.98,29516.0,103.3962,103.9388,103.2652,103.8266,29516.0
2023-02-28 09:40:00,111.13,111.34,111.02,111.27,20324.0,103.9669,104.1633,103.864,104.0979,20324.0
2023-02-28 09:50:00,111.34,111.4,110.98,111.02,10993.0,104.1633,104.2195,103.8266,103.864,10993.0
2023-02-28 10:00:00,111.02,111.31,111.01,111.25,11414.0,103.864,104.1353,103.8546,104.0791,11414.0
2023-02-28 10:10:00,111.2,111.29,111.06,111.12,26647.0,104.0324,104.1166,103.9014,103.9575,26647.0
2023-02-28 10:20:00,111.11,111.25,110.91,110.99,18509.0,103.9482,104.0791,103.7611,103.8359,18509.0
2023-02-28 10:30:00,111.02,111.13,110.89,111.05,12453.0,103.864,103.9669,103.7424,103.892,12453.0
2023-02-28 10:40:00,111.06,111.21,111.0,111.06,7934.0,103.9014,104.0417,103.8453,103.9014,7934.0
2023-02-28 10:50:00,111.07,111.29,111.0,111.27,9002.0,103.9108,104.1166,103.8453,104.0979,9002.0
2023-02-28 11:00:00,111.3,111.47,111.28,111.47,8386.0,104.1259,104.285,104.1072,104.285,8386.0
2023-02-28 11:10:00,111.54,111.59,111.29,111.4,10974.0,104.3505,104.3972,104.1166,104.2195,10974.0
2023-02-28 11:20:00,111.39,111.5,111.34,111.37,28509.0,104.2101,104.313,104.1633,104.1914,28509.0
2023-02-28 11:30:00,111.38,111.41,111.3,111.31,8687.0,104.2008,104.2288,104.1259,104.1353,8687.0
2023-02-28 11:40:00,111.27,111.34,111.16,111.27,9680.0,104.0979,104.1633,103.9949,104.0979,9680.0
2023-02-28 11:50:00,111.23,111.4,111.14,111.4,11485.0,104.0604,104.2195,103.9762,104.2195,11485.0
2023-02-28 12:00:00,111.39,111.42,111.32,111.38,6708.0,104.2101,104.2382,104.1446,104.2008,6708.0
2023-02-28 12:10:00,111.37,111.58,111.37,111.56,10496.0,104.1914,104.3879,104.1914,104.3692,10496.0
2023-02-28 12:20:00,111.54,111.67,111.5,111.55,6989.0,104.3505,104.4721,104.313,104.3598,6989.0
2023-02-28 12:30:00,111.53,111.6,111.4,111.41,10978.0,104.3411,104.4066,104.2195,104.2288,10978.0
2023-02-28 12:40:00,111.38,111.43,111.36,111.41,7621.0,104.2008,104.2475,104.1821,104.2288,7621.0
2023-02-28 12:50:00,111.4,111.57,111.36,111.48,25293.0,104.2195,104.3785,104.1821,104.2943,25293.0
2023-02-28 13:00:00,111.47,111.54,111.42,111.42,8163.0,104.285,104.3505,104.2382,104.2382,8163.0
2023-02-28 13:10:00,111.46,111.49,111.35,111.39,9977.0,104.2756,104.3037,104.1727,104.2101,9977.0
2023-02-28 13:20:00,111.44,111.61,111.44,111.59,5216.0,104.2569,104.4159,104.2569,104.3972,5216.0
2023-02-28 13:30:00,111.65,111.65,111.49,111.52,8264.0,104.4534,104.4534,104.3037,104.3317,8264.0
2023-02-28 13:40:00,111.5,111.56,111.45,111.45,7720.0,104.313,104.3692,104.2663,104.2663,7720.0
2023-02-28 13:50:00,111.45,111.48,111.38,111.42,8095.0,104.2663,104.2943,104.2008,104.2382,8095.0
2023-02-28 14:00:00,111.41,111.48,111.27,111.34,15242.0,104.2288,104.2943,104.0979,104.1633,15242.0
2023-02-28 14:10:00,111.34,111.46,111.33,111.45,16668.0,104.1633,104.2756,104.154,104.2663,16668.0
2023-02-28 14:20:00,111.45,111.49,111.36,111.41,13048.0,104.2663,104.3037,104.1821,104.2288,13048.0
2023-02-28 14:30:00,111.41,111.46,111.29,111.4,7751.0,104.2288,104.2756,104.1166,104.2195,7751.0
2023-02-28 14:40:00,111.38,111.43,111.28,111.38,8162.0,104.2008,104.2475,104.1072,104.2008,8162.0
2023-02-28 14:50:00,111.37,111.4,111.07,111.1,7318.0,104.1914,104.2195,103.9108,103.9388,7318.0
2023-02-28 15:00:00,111.08,111.08,110.89,110.94,10944.0,103.9201,103.9201,103.7424,103.7891,10944.0
2023-02-28 15:10:00,110.93,111.0,110.83,110.87,13094.0,103.7798,103.8453,103.6862,103.7236,13094.0
2023-02-28 15:20:00,110.87,110.9,110.75,110.78,16496.0,103.7236,103.7517,103.6114,103.6394,16496.0
2023-02-28 15:30:00,110.76,110.79,110.52,110.6,19069.0,103.6207,103.6488,103.3962,103.471,19069.0
2023-02-28 15:40:00,110.61,110.67,110.52,110.52,23391.0,103.4804,103.5365,103.3962,103.3962,23391.0
2023-02-28 15:50:00,110.51,110.74,110.35,110.37,114045.0,103.3868,103.602,103.2372,103.2559,114045.0
2023-03-01 09:30:00,110.63,110.63,109.94,110.08,26186.0,103.4991,103.4991,102.8536,102.9846,26186.0
2023-03-01 09:40:00,110.03,110.13,109.7,109.95,14210.0,102.9378,103.0313,102.6291,102.8629,14210.0
2023-03-01 09:50:00,109.98,110.02,109.65,109.65,12485.0,102.891,102.9284,102.5823,102.5823,12485.0
2023-03-01 10:00:00,109.67,109.82,109.45,109.59,22666.0,102.601,102.7413,102.3952,102.5261,22666.0
2023-03-01 10:10:00,109.55,109.57,109.22,109.28,7576.0,102.4887,102.5074,102.18,102.2361,7576.0
2023-03-01 10:20:00,109.27,109.27,108.97,109.17,12457.0,102.2268,102.2268,101.9461,102.1332,12457.0
2023-03-01 10:30:00,109.13,109.42,109.12,109.27,19322.0,102.0958,102.3671,102.0864,102.2268,19322.0
2023-03-01 10:40:00,109.31,109.5,109.28,109.42,21239.0,102.2642,102.4419,102.2361,102.3671,21239.0
2023-03-01 10:50:00,109.42,109.56,109.27,109.52,14897.0,102.3671,102.4981,102.2268,102.4607,14897.0
2023-03-01 11:00:00,109.51,109.61,109.15,109.27,37768.0,102.4513,102.5449,102.1145,102.2268,37768.0
2023-03-01 11:10:00,109.28,109.49,109.13,109.37,52300.0,102.2361,102.4326,102.0958,102.3203,52300.0
2023-03-01 11:20:00,109.42,109.81,109.4,109.74,45410.0,102.3671,102.732,102.3484,102.6665,45410.0
2023-03-01 11:30:00,109.76,109.9,109.65,109.84,22895.0,102.6852,102.8162,102.5823,102.76,22895.0
2023-03-01 11:40:00,109.84,110.46,109.83,110.39,27275.0,102.76,103.3401,102.7507,103.2746,27275.0
2023-03-01 11:50:00,110.39,110.6,110.39,110.56,20400.0,103.2746,103.471,103.2746,103.4336,20400.0
2023-03-01 12:00:00,110.54,110.71,110.48,110.64,18864.0,103.4149,103.574,103.3588,103.5085,18864.0
2023-03-01 12:10:00,110.62,110.76,110.35,110.47,23188.0,103.4898,103.6207,103.2372,103.3494,23188.0
2023-03-01 12:20:00,110.47,110.53,110.33,110.34,19861.0,103.3494,103.4056,103.2184,103.2278,19861.0
2023-03-01 12:30:00,110.35,110.48,110.33,110.42,13004.0,103.2372,103.3588,103.2184,103.3026,13004.0
2023-03-01 12:40:00,110.44,110.49,110.37,110.41,14544.0,103.3214,103.3681,103.2559,103.2933,14544.0
2023-03-01 12:50:00,110.41,110.46,110.34,110.37,16521.0,103.2933,103.3401,103.2278,103.2559,16521.0
2023-03-01 13:00:00,110.35,110.38,110.23,110.28,20132.0,103.2372,103.2652,103.1249,103.1717,20132.0
2023-03-01 13:10:00,110.25,110.43,110.2,110.36,14878.0,103.1436,103.312,103.0968,103.2465,14878.0
2023-03-01 13:20:00,110.37,110.4,110.29,110.3,14550.0,103.2559,103.2839,103.181,103.1904,14550.0
2023-03-01 13:30:00,110.29,110.43,110.23,110.4,13473.0,103.181,103.312,103.1249,103.2839,13473.0
2023-03-01 13:40:00,110.41,110.44,110.28,110.41,12718.0,103.2933,103.3214,103.1717,103.2933,12718.0
2023-03-01 13:50:00,110.41,110.51,110.35,110.5,8812.0,103.2933,103.3868,103.2372,103.3775,8812.0
2023-03-01 14:00:00,110.46,110.51,110.35,110.48,19736.0,103.3401,103.3868,103.2372,103.3588,19736.0
2023-03-01 14:10:00,110.5,110.72,110.47,110.47,24197.0,103.3775,103.5833,103.3494,103.3494,24197.0
2023-03-01 14:20:00,110.55,110.55,110.33,110.34,25573.0,103.4243,103.4243,103.2184,103.2278,25573.0
2023-03-01 14:30:00,110.32,110.37,110.13,110.17,20159.0,103.2091,103.2559,103.0313,103.0688,20159.0
2023-03-01 14:40:00,110.15,110.15,110.03,110.08,13300.0,103.0501,103.0501,102.9378,102.9846,13300.0
2023-03-01 14:50:00,110.08,110.17,109.95,110.1,14474.0,102.9846,103.0688,102.8629,103.0033,14474.0
2023-03-01 15:00:00,110.11,110.4,110.11,110.37,20687.0,103.0126,103.2839,103.0126,103.2559,20687.0
2023-03-01 15:10:00,110.37,110.51,110.36,110.51,32556.0,103.2559,103.3868,103.2465,103.3868,32556.0
2023-03-01 15:20:00,110.54,110.54,110.3,110.32,29740.0,103.4149,103.4149,103.1904,103.2091,29740.0
2023-03-01 15:30:00,110.32,110.4,110.18,110.33,24859.0,103.2091,103.2839,103.0781,103.2184,24859.0
2023-03-01 15:40:00,110.34,110.49,110.27,110.48,36261.0,103.2278,103.3681,103.1623,103.3588,36261.0
2023-03-01 15:50:00,110.47,110.84,110.38,110.75,229852.0,103.3494,103.6956,103.2652,103.6114,229852.0
2023-03-02 09:30:00,110.02,110.9,110.01,110.6,27294.0,102.9284,103.7517,102.9191,103.471,27294.0
2023-03-02 09:40:00,110.56,111.12,110.51,111.12,20974.0,103.4336,103.9575,103.3868,103.9575,20974.0
2023-03-02 09:50:00,111.12,111.19,110.99,111.01,20850.0,103.9575,104.023,103.8359,103.8546,20850.0
2023-03-02 10:00:00,111.07,111.44,111.04,111.17,24024.0,103.9108,104.2569,103.8827,104.0043,24024.0
2023-03-02 10:10:00,111.12,111.12,110.81,110.89,10671.0,103.9575,103.9575,103.6675,103.7424,10671.0
2023-03-02 10:20:00,111.0,111.18,110.82,111.14,12430.0,103.8453,104.0137,103.6769,103.9762,12430.0
2023-03-02 10:30:00,111.11,111.19,110.86,110.86,17377.0,103.9482,104.023,103.7143,103.7143,17377.0
2023-03-02 10:40:00,110.86,110.96,110.79,110.93,35490.0,103.7143,103.8078,103.6488,103.7798,35490.0
2023-03-02 10:50:00,110.95,110.98,110.82,110.95,14376.0,103.7985,103.8266,103.6769,103.7985,14376.0
2023-03-02 11:00:00,110.97,111.34,110.96,111.34,12372.0,103.8172,104.1633,103.8078,104.1633,12372.0
2023-03-02 11:10:00,111.35,111.41,111.18,111.2,18224.0,104.1727,104.2288,104.0137,104.0324,18224.0
2023-03-02 11:20:00,111.21,111.33,111.05,111.28,24254.0,104.0417,104.154,103.892,104.1072,24254.0
2023-03-02 11:30:00,111.27,111.27,110.9,111.04,14238.0,104.0979,104.0979,103.7517,103.8827,14238.0
2023-03-02 11:40:00,111.04,111.22,111.04,111.19,18473.0,103.8827,104.0511,103.8827,104.023,18473.0
2023-03-02 11:50:00,111.19,111.26,111.08,111.26,9025.0,104.023,104.0885,103.9201,104.0885,9025.0
2023-03-02 12:00:00,111.22,111.3,111.19,111.25,12090.0,104.0511,104.1259,104.023,104.0791,12090.0
2023-03-02 12:10:00,111.24,111.24,111.05,111.05,7441.0,104.0698,104.0698,103.892,103.892,7441.0
2023-03-02 12:20:00,111.07,111.29,111.05,111.27,13199.0,103.9108,104.1166,103.892,104.0979,13199.0
2023-03-02 12:30:00,111.26,111.44,111.25,111.25,10515.0,104.0885,104.2569,104.0791,104.0791,10515.0
2023-03-02 12:40:00,111.22,111.22,111.07,111.08,6607.0,104.0511,104.0511,103.9108,103.9201,6607.0
2023-03-02 12:50:00,111.03,111.22,111.02,111.18,8860.0,103.8733,104.0511,103.864,104.0137,8860.0
2023-03-02 13:00:00,111.17,111.26,111.13,111.17,6222.0,104.0043,104.0885,103.9669,104.0043,6222.0
2023-03-02 13:10:00,111.22,111.23,111.12,111.22,9261.0,104.0511,104.0604,103.9575,104.0511,9261.0
2023-03-02 13:20:00,111.21,111.29,111.16,111.16,12204.0,104.0417,104.1166,103.9949,103.9949,12204.0
2023-03-02 13:30:00,111.16,111.46,111.01,111.19,21811.0,103.9949,104.2756,103.8546,104.023,21811.0
2023-03-02 13:40:00,111.24,111.3,111.18,111.29,7590.0,104.0698,104.1259,104.0137,104.1166,7590.0
2023-03-02 13:50:00,111.31,111.55,111.26,111.54,10971.0,104.1353,104.3598,104.0885,104.3505,10971.0
2023-03-02 14:00:00,111.57,111.86,111.57,111.76,14437.0,104.3785,104.6498,104.3785,104.5563,14437.0
2023-03-02 14:10:00,111.78,111.81,111.6,111.74,8277.0,104.575,104.6031,104.4066,104.5376,8277.0
2023-03-02 14:20:00,111.79,112.06,111.78,112.06,15852.0,104.5843,104.8369,104.575,104.8369,15852.0
2023-03-02 14:30:00,112.1,112.13,111.78,111.82,10077.0,104.8744,104.9024,104.575,104.6124,10077.0
2023-03-02 14:40:00,111.82,111.99,111.82,111.89,13444.0,104.6124,104.7715,104.6124,104.6779,13444.0
2023-03-02 14:50:00,111.9,111.9,111.73,111.84,9559.0,104.6873,104.6873,104.5282,104.6311,9559.0
2023-03-02 15:00:00,111.82,111.92,111.73,111.83,8312.0,104.6124,104.706,104.5282,104.6218,8312.0
2023-03-02 15:10:00,111.85,111.99,111.81,111.87,11256.0,104.6405,104.7715,104.6031,104.6592,11256.0
2023-03-02 15:20:00,111.83,112.08,111.83,112.0,11080.0,104.6218,104.8556,104.6218,104.7808,11080.0
2023-03-02 15:30:00,112.0,112.35,112.0,112.3,12331.0,104.7808,105.1082,104.7808,105.0615,12331.0
2023-03-02 15:40:00,112.3,112.33,112.12,112.2,21107.0,105.0615,105.0895,104.8931,104.9679,21107.0
2023-03-02 15:50:00,112.2,112.21,111.95,112.1,114500.0,104.9679,104.9773,104.734,104.8744,114500.0
2023-03-03 09:30:00,112.29,112.88,111.79,112.69,38145.0,105.0521,105.6041,104.5843,105.4263,38145.0
2023-03-03 09:40:00,112.58,112.58,112.21,112.36,23707.0,105.3234,105.3234,104.9773,105.1176,23707.0
2023-03-03 09:50:00,112.36,112.42,112.21,112.29,20329.0,105.1176,105.1737,104.9773,105.0521,20329.0
2023-03-03 10:00:00,112.3,112.3,111.6,111.6,33398.0,105.0615,105.0615,104.4066,104.4066,33398.0
2023-03-03 10:10:00,111.6,112.17,111.59,112.17,24680.0,104.4066,104.9398,104.3972,104.9398,24680.0
2023-03-03 10:20:00,112.12,112.16,111.9,112.16,7183.0,104.8931,104.9305,104.6873,104.9305,7183.0
2023-03-03 10:30:00,112.14,112.21,112.02,112.02,11878.0,104.9118,104.9773,104.7995,104.7995,11878.0
2023-03-03 10:40:00,112.05,112.24,112.05,112.16,9453.0,104.8276,105.0053,104.8276,104.9305,9453.0
2023-03-03 10:50:00,112.1,112.11,111.73,111.77,7142.0,104.8744,104.8837,104.5282,104.5656,7142.0
2023-03-03 11:00:00,111.78,111.89,111.72,111.82,16360.0,104.575,104.6779,104.5189,104.6124,16360.0
2023-03-03 11:10:00,111.78,111.99,111.67,111.87,48366.0,104.575,104.7715,104.4721,104.6592,48366.0
2023-03-03 11:20:00,111.88,112.2,111.86,112.18,40918.0,104.6685,104.9679,104.6498,104.9492,40918.0
2023-03-03 11:30:00,112.16,112.46,112.02,112.14,13163.0,104.9305,105.2112,104.7995,104.9118,13163.0
2023-03-03 11:40:00,112.13,112.38,112.08,112.29,6689.0,104.9024,105.1363,104.8556,105.0521,6689.0
2023-03-03 11:50:00,112.32,112.5,112.25,112.45,7192.0,105.0802,105.2486,105.0147,105.2018,7192.0
2023-03-03 12:00:00,112.43,112.49,112.41,112.47,3781.0,105.1831,105.2392,105.1644,105.2205,3781.0
2023-03-03 12:10:00,112.51,112.58,112.48,112.58,7217.0,105.2579,105.3234,105.2299,105.3234,7217.0
2023-03-03 12:20:00,112.55,112.66,112.54,112.62,7812.0,105.2954,105.3983,105.286,105.3608,7812.0
2023-03-03 12:30:00,112.62,112.71,112.54,112.56,12740.0,105.3608,105.445,105.286,105.3047,12740.0
2023-03-03 12:40:00,112.54,112.57,112.47,112.56,4933.0,105.286,105.3141,105.2205,105.3047,4933.0
2023-03-03 12:50:00,112.59,112.68,112.56,112.66,6967.0,105.3328,105.417,105.3047,105.3983,6967.0
2023-03-03 13:00:00,112.64,112.65,112.57,112.62,7116.0,105.3796,105.3889,105.3141,105.3608,7116.0
2023-03-03 13:10:00,112.59,112.61,112.32,112.33,10094.0,105.3328,105.3515,105.0802,105.0895,10094.0
2023-03-03 13:20:00,112.32,112.4,112.28,112.28,12097.0,105.0802,105.155,105.0428,105.0428,12097.0
2023-03-03 13:30:00,112.28,112.31,111.97,111.98,29396.0,105.0428,105.0708,104.7527,104.7621,29396.0
2023-03-03 13:40:00,111.97,111.97,111.66,111.8,110996.0,104.7527,104.7527,104.4627,104.5937,110996.0
2023-03-03 13:50:00,111.8,112.01,111.61,111.86,63096.0,104.5937,104.7902,104.4159,104.6498,63096.0
2023-03-03 14:00:00,111.89,112.31,111.87,112.31,8997.0,104.6779,105.0708,104.6592,105.0708,8997.0
2023-03-03 14:10:00,112.33,112.53,112.33,112.46,14368.0,105.0895,105.2766,105.0895,105.2112,14368.0
2023-03-03 14:20:00,112.47,112.73,112.47,112.73,13081.0,105.2205,105.4638,105.2205,105.4638,13081.0
2023-03-03 14:30:00,112.73,112.75,112.42,112.55,20794.0,105.4638,105.4825,105.1737,105.2954,20794.0
2023-03-03 14:40:00,112.53,112.76,112.51,112.72,8292.0,105.2766,105.4918,105.2579,105.4544,8292.0
2023-03-03 14:50:00,112.76,112.82,112.61,112.82,8445.0,105.4918,105.548,105.3515,105.548,8445.0
2023-03-03 15:00:00,112.83,112.95,112.72,112.95,7422.0,105.5573,105.6696,105.4544,105.6696,7422.0
2023-03-03 15:10:00,112.92,112.92,112.69,112.72,10146.0,105.6415,105.6415,105.4263,105.4544,10146.0
2023-03-03 15:20:00,112.75,112.91,112.73,112.88,10275.0,105.4825,105.6322,105.4638,105.6041,10275.0
2023-03-03 15:30:00,112.9,112.98,112.83,112.88,13913.0,105.6228,105.6976,105.5573,105.6041,13913.0
2023-03-03 15:40:00,112.87,113.01,112.84,112.93,17513.0,105.5947,105.7257,105.5667,105.6509,17513.0
2023-03-03 15:50:00,112.93,112.94,112.56,112.73,95092.0,105.6509,105.6602,105.3047,105.4638,95092.0
2023-03-06 09:30:00,112.72,113.25,112.62,112.89,22212.0,105.4544,105.9502,105.3608,105.6134,22212.0
2023-03-06 09:40:00,112.92,113.15,112.79,112.87,7577.0,105.6415,105.8567,105.5199,105.5947,7577.0
2023-03-06 09:50:00,112.87,113.07,112.69,113.07,9535.0,105.5947,105.7818,105.4263,105.7818,9535.0
2023-03-06 10:00:00,112.99,113.14,112.81,113.05,14029.0,105.707,105.8473,105.5386,105.7631,14029.0
2023-03-06 10:10:00,113.1,113.24,113.0,113.19,4454.0,105.8099,105.9409,105.7163,105.8941,4454.0
2023-03-06 10:20:00,113.17,113.21,113.07,113.15,9681.0,105.8754,105.9128,105.7818,105.8567,9681.0
2023-03-06 10:30:00,113.15,113.21,113.13,113.16,8716.0,105.8567,105.9128,105.838,105.866,8716.0
2023-03-06 10:40:00,113.15,113.42,113.14,113.41,8991.0,105.8567,106.1093,105.8473,106.0999,8991.0
2023-03-06 10:50:00,113.42,113.45,113.19,113.23,6701.0,106.1093,106.1373,105.8941,105.9315,6701.0
2023-03-06 11:00:00,113.26,113.49,113.26,113.49,5389.0,105.9596,106.1748,105.9596,106.1748,5389.0
2023-03-06 11:10:00,113.48,113.63,113.44,113.52,5664.0,106.1654,106.3057,106.128,106.2028,5664.0
2023-03-06 11:20:00,113.49,113.49,113.33,113.36,10242.0,106.1748,106.1748,106.0251,106.0531,10242.0
2023-03-06 11:30:00,113.4,113.46,113.29,113.29,7830.0,106.0906,106.1467,105.9877,105.9877,7830.0
2023-03-06 11:40:00,113.29,113.34,113.22,113.34,4419.0,105.9877,106.0344,105.9222,106.0344,4419.0
2023-03-06 11:50:00,113.37,113.48,113.31,113.46,14209.0,106.0625,106.1654,106.0064,106.1467,14209.0
2023-03-06 12:00:00,113.46,113.6,113.45,113.52,5363.0,106.1467,106.2777,106.1373,106.2028,5363.0
2023-03-06 12:10:00,113.53,113.6,113.48,113.59,6308.0,106.2122,106.2777,106.1654,106.2683,6308.0
2023-03-06 12:20:00,113.59,113.59,113.31,113.32,5921.0,106.2683,106.2683,106.0064,106.0157,5921.0
2023-03-06 12:30:00,113.31,113.34,113.18,113.22,4520.0,106.0064,106.0344,105.8847,105.9222,4520.0
2023-03-06 12:40:00,113.22,113.31,113.17,113.26,5672.0,105.9222,106.0064,105.8754,105.9596,5672.0
2023-03-06 12:50:00,113.27,113.36,113.22,113.31,5145.0,105.9689,106.0531,105.9222,106.0064,5145.0
2023-03-06 13:00:00,113.28,113.29,113.05,113.19,17381.0,105.9783,105.9877,105.7631,105.8941,17381.0
2023-03-06 13:10:00,113.17,113.42,113.07,113.41,18616.0,105.8754,106.1093,105.7818,106.0999,18616.0
2023-03-06 13:20:00,113.41,113.41,113.21,113.28,13487.0,106.0999,106.0999,105.9128,105.9783,13487.0
2023-03-06 13:30:00,113.29,113.33,113.16,113.23,10404.0,105.9877,106.0251,105.866,105.9315,10404.0
2023-03-06 13:40:00,113.18,113.34,113.12,113.15,10727.0,105.8847,106.0344,105.8286,105.8567,10727.0
2023-03-06 13:50:00,113.16,113.27,113.11,113.25,7653.0,105.866,105.9689,105.8193,105.9502,7653.0
2023-03-06 14:00:00,113.22,113.29,113.2,113.29,4929.0,105.9222,105.9877,105.9035,105.9877,4929.0
2023-03-06 14:10:00,113.28,113.3,113.15,113.22,9038.0,105.9783,105.997,105.8567,105.9222,9038.0
2023-03-06 14:20:00,113.24,113.29,113.12,113.22,7918.0,105.9409,105.9877,105.8286,105.9222,7918.0
2023-03-06 14:30:00,113.2,113.28,113.13,113.17,8989.0,105.9035,105.9783,105.838,105.8754,8989.0
2023-03-06 14:40:00,113.16,113.25,113.05,113.08,10062.0,105.866,105.9502,105.7631,105.7912,10062.0
2023-03-06 14:50:00,113.08,113.17,113.02,113.14,15156.0,105.7912,105.8754,105.7351,105.8473,15156.0
2023-03-06 15:00:00,113.12,113.16,112.97,113.14,18302.0,105.8286,105.866,105.6883,105.8473,18302.0
2023-03-06 15:10:00,113.16,113.16,112.87,112.87,15112.0,105.866,105.866,105.5947,105.5947,15112.0
2023-03-06 15:20:00,112.86,112.87,112.74,112.75,16488.0,105.5854,105.5947,105.4731,105.4825,16488.0
2023-03-06 15:30:00,112.75,112.94,112.75,112.92,37871.0,105.4825,105.6602,105.4825,105.6415,37871.0
2023-03-06 15:40:00,112.92,113.07,112.9,112.94,21511.0,105.6415,105.7818,105.6228,105.6602,21511.0
2023-03-06 15:50:00,112.98,113.2,112.96,113.14,89878.0,105.6976,105.9035,105.6789,105.8473,89878.0
2023-03-07 09:30:00,113.08,113.26,112.56,113.03,29792.0,105.7912,105.9596,105.3047,105.7444,29792.0
2023-03-07 09:40:00,113.03,113.22,112.92,113.12,16753.0,105.7444,105.9222,105.6415,105.8286,16753.0
2023-03-07 09:50:00,113.13,113.25,113.01,113.16,13956.0,105.838,105.9502,105.7257,105.866,13956.0
2023-03-07 10:00:00,113.12,113.12,112.32,112.39,17574.0,105.8286,105.8286,105.0802,105.1457,17574.0
2023-03-07 10:10:00,112.36,112.51,112.1,112.34,50459.0,105.1176,105.2579,104.8744,105.0989,50459.0
2023-03-07 10:20:00,112.35,112.61,112.28,112.51,11249.0,105.1082,105.3515,105.0428,105.2579,11249.0
2023-03-07 10:30:00,112.53,112.77,112.44,112.61,41238.0,105.2766,105.5012,105.1924,105.3515,41238.0
2023-03-07 10:40:00,112.6,112.6,112.22,112.48,60212.0,105.3421,105.3421,104.9866,105.2299,60212.0
2023-03-07 10:50:00,112.48,112.7,112.45,112.52,56780.0,105.2299,105.4357,105.2018,105.2673,56780.0
2023-03-07 11:00:00,112.48,112.6,112.41,112.52,38664.0,105.2299,105.3421,105.1644,105.2673,38664.0
2023-03-07 11:10:00,112.53,112.61,112.29,112.44,54354.0,105.2766,105.3515,105.0521,105.1924,54354.0
2023-03-07 11:20:00,112.46,112.46,111.95,111.95,33145.0,105.2112,105.2112,104.734,104.734,33145.0
2023-03-07 11:30:00,111.95,112.14,111.87,112.06,15067.0,104.734,104.9118,104.6592,104.8369,15067.0
2023-03-07 11:40:00,112.08,112.32,111.94,112.31,13962.0,104.8556,105.0802,104.7247,105.0708,13962.0
2023-03-07 11:50:00,112.32,112.36,112.14,112.22,53200.0,105.0802,105.1176,104.9118,104.9866,53200.0
2023-03-07 12:00:00,112.21,112.34,112.18,112.27,36810.0,104.9773,105.0989,104.9492,105.0334,36810.0
2023-03-07 12:10:00,112.33,112.4,112.19,112.4,11737.0,105.0895,105.155,104.9586,105.155,11737.0
2023-03-07 12:20:00,112.48,112.74,112.41,112.44,13837.0,105.2299,105.4731,105.1644,105.1924,13837.0
2023-03-07 12:30:00,112.41,112.47,112.25,112.33,21442.0,105.1644,105.2205,105.0147,105.0895,21442.0
2023-03-07 12:40:00,112.36,112.45,112.26,112.32,19912.0,105.1176,105.2018,105.024,105.0802,19912.0
2023-03-07 12:50:00,112.3,112.3,112.09,112.26,43828.0,105.0615,105.0615,104.865,105.024,43828.0
2023-03-07 13:00:00,112.26,112.26,112.06,112.2,24658.0,105.024,105.024,104.8369,104.9679,24658.0
2023-03-07 13:10:00,112.17,112.32,112.15,112.32,29499.0,104.9398,105.0802,104.9211,105.0802,29499.0
2023-03-07 13:20:00,112.32,112.35,112.09,112.26,37239.0,105.0802,105.1082,104.865,105.024,37239.0
2023-03-07 13:30:00,112.25,112.29,112.13,112.21,12277.0,105.0147,105.0521,104.9024,104.9773,12277.0
2023-03-07 13:40:00,112.19,112.19,111.77,111.77,30569.0,104.9586,104.9586,104.5656,104.5656,30569.0
2023-03-07 13:50:00,111.75,112.07,111.71,111.99,19194.0,104.5469,104.8463,104.5095,104.7715,19194.0
2023-03-07 14:00:00,112.01,112.05,111.81,111.93,32571.0,104.7902,104.8276,104.6031,104.7153,32571.0
2023-03-07 14:10:00,111.93,112.03,111.88,111.98,12892.0,104.7153,104.8089,104.6685,104.7621,12892.0
2023-03-07 14:20:00,112.0,112.01,111.76,111.81,25985.0,104.7808,104.7902,104.5563,104.6031,25985.0
2023-03-07 14:30:00,111.81,111.84,111.71,111.79,26857.0,104.6031,104.6311,104.5095,104.5843,26857.0
2023-03-07 14:40:00,111.79,111.86,111.71,111.74,18758.0,104.5843,104.6498,104.5095,104.5376,18758.0
2023-03-07 14:50:00,111.73,111.77,111.58,111.76,18665.0,104.5282,104.5656,104.3879,104.5563,18665.0
2023-03-07 15:00:00,111.72,111.76,111.67,111.67,11013.0,104.5189,104.5563,104.4721,104.4721,11013.0
2023-03-07 15:10:00,111.67,111.91,111.67,111.9,18736.0,104.4721,104.6966,104.4721,104.6873,18736.0
2023-03-07 15:20:00,111.89,111.97,111.79,111.97,43892.0,104.6779,104.7527,104.5843,104.7527,43892.0
2023-03-07 15:30:00,111.98,112.29,111.92,112.25,33896.0,104.7621,105.0521,104.706,105.0147,33896.0
2023-03-07 15:40:00,112.27,112.33,112.03,112.13,53074.0,105.0334,105.0895,104.8089,104.9024,53074.0
2023-03-07 15:50:00,112.15,112.26,111.9,112.09,106241.0,104.9211,105.024,104.6873,104.865,106241.0
2023-03-08 09:30:00,112.0,112.53,112.0,112.53,30440.0,104.7808,105.2766,104.7808,105.2766,30440.0
2023-03-08 09:40:00,112.44,112.45,112.11,112.24,19640.0,105.1924,105.2018,104.8837,105.0053,19640.0
2023-03-08 09:50:00,112.24,112.3,112.07,112.08,17867.0,105.0053,105.0615,104.8463,104.8556,17867.0
2023-03-08 10:00:00,112.06,112.13,111.53,111.84,15232.0,104.8369,104.9024,104.3411,104.6311,15232.0
2023-03-08 10:10:00,111.83,112.07,111.78,111.98,30372.0,104.6218,104.8463,104.575,104.7621,30372.0
2023-03-08 10:20:00,111.98,112.24,111.85,112.02,18159.0,104.7621,105.0053,104.6405,104.7995,18159.0
2023-03-08 10:30:00,112.02,112.51,111.99,112.18,12270.0,104.7995,105.2579,104.7715,104.9492,12270.0
2023-03-08 10:40:00,112.17,112.3,112.07,112.13,7629.0,104.9398,105.0615,104.8463,104.9024,7629.0
2023-03-08 10:50:00,112.05,112.4,112.04,112.39,10048.0,104.8276,105.155,104.8182,105.1457,10048.0
2023-03-08 11:00:00,112.44,112.81,112.4,112.71,16916.0,105.1924,105.5386,105.155,105.445,16916.0
2023-03-08 11:10:00,112.74,112.84,112.58,112.65,27338.0,105.4731,105.5667,105.3234,105.3889,27338.0
2023-03-08 11:20:00,112.67,112.82,112.64,112.7,16893.0,105.4076,105.548,105.3796,105.4357,16893.0
2023-03-08 11:30:00,112.72,112.78,112.45,112.67,21337.0,105.4544,105.5105,105.2018,105.4076,21337.0
2023-03-08 11:40:00,112.66,112.9,112.65,112.87,8514.0,105.3983,105.6228,105.3889,105.5947,8514.0
2023-03-08 11:50:00,112.84,113.0,112.81,112.96,7947.0,105.5667,105.7163,105.5386,105.6789,7947.0
2023-03-08 12:00:00,113.06,113.12,112.92,112.92,8963.0,105.7725,105.8286,105.6415,105.6415,8963.0
2023-03-08 12:10:00,112.92,112.94,112.75,112.8,6586.0,105.6415,105.6602,105.4825,105.5292,6586.0
2023-03-08 12:20:00,112.75,112.75,112.55,112.55,7967.0,105.4825,105.4825,105.2954,105.2954,7967.0
2023-03-08 12:30:00,112.54,112.56,112.31,112.56,8547.0,105.286,105.3047,105.0708,105.3047,8547.0
2023-03-08 12:40:00,112.56,112.6,112.49,112.51,5717.0,105.3047,105.3421,105.2392,105.2579,5717.0
2023-03-08 12:50:00,112.51,112.53,112.33,112.33,2599.0,105.2579,105.2766,105.0895,105.0895,2599.0
2023-03-08 13:00:00,112.39,112.45,112.26,112.26,8312.0,105.1457,105.2018,105.024,105.024,8312.0
2023-03-08 13:10:00,112.26,112.4,112.2,112.22,7048.0,105.024,105.155,104.9679,104.9866,7048.0
2023-03-08 13:20:00,112.17,112.29,112.05,112.1,8472.0,104.9398,105.0521,104.8276,104.8744,8472.0
2023-03-08 13:30:00,112.03,112.12,111.97,112.03,8601.0,104.8089,104.8931,104.7527,104.8089,8601.0
2023-03-08 13:40:00,111.99,112.04,111.91,111.96,3637.0,104.7715,104.8182,104.6966,104.7434,3637.0
2023-03-08 13:50:00,111.92,112.17,111.87,112.17,12263.0,104.706,104.9398,104.6592,104.9398,12263.0
2023-03-08 14:00:00,112.19,112.25,112.04,112.18,5877.0,104.9586,105.0147,104.8182,104.9492,5877.0
2023-03-08 14:10:00,112.17,112.29,112.13,112.21,13894.0,104.9398,105.0521,104.9024,104.9773,13894.0
2023-03-08 14:20:00,112.23,112.36,112.2,112.27,8352.0,104.996,105.1176,104.9679,105.0334,8352.0
2023-03-08 14:30:00,112.3,112.4,112.22,112.36,13574.0,105.0615,105.155,104.9866,105.1176,13574.0
2023-03-08 14:40:00,112.33,112.34,112.17,112.21,10431.0,105.0895,105.0989,104.9398,104.9773,10431.0
2023-03-08 14:50:00,112.23,112.24,111.97,112.03,6526.0,104.996,105.0053,104.7527,104.8089,6526.0
2023-03-08 15:00:00,112.04,112.09,111.94,112.05,10355.0,104.8182,104.865,104.7247,104.8276,10355.0
2023-03-08 15:10:00,112.01,112.06,111.97,112.03,7564.0,104.7902,104.8369,104.7527,104.8089,7564.0
2023-03-08 15:20:00,112.02,112.1,111.99,112.07,7844.0,104.7995,104.8744,104.7715,104.8463,7844.0
2023-03-08 15:30:00,112.07,112.39,112.07,112.31,14872.0,104.8463,105.1457,104.8463,105.0708,14872.0
2023-03-08 15:40:00,112.33,112.67,112.33,112.63,19830.0,105.0895,105.4076,105.0895,105.3702,19830.0
2023-03-08 15:50:00,112.64,112.72,112.41,112.72,93244.0,105.3796,105.4544,105.1644,105.4544,93244.0
2023-03-09 09:30:00,113.27,113.27,112.7,112.8,25257.0,105.9689,105.9689,105.4357,105.5292,25257.0
2023-03-09 09:40:00,112.78,113.07,112.55,113.07,6925.0,105.5105,105.7818,105.2954,105.7818,6925.0
2023-03-09 09:50:00,113.06,113.1,112.76,112.82,11685.0,105.7725,105.8099,105.4918,105.548,11685.0
2023-03-09 10:00:00,112.81,112.98,112.7,112.79,18408.0,105.5386,105.6976,105.4357,105.5199,18408.0
2023-03-09 10:10:00,112.79,112.85,112.56,112.57,7610.0,105.5199,105.576,105.3047,105.3141,7610.0
2023-03-09 10:20:00,112.59,112.69,112.51,112.62,13936.0,105.3328,105.4263,105.2579,105.3608,13936.0
2023-03-09 10:30:00,112.63,112.82,112.6,112.74,14174.0,105.3702,105.548,105.3421,105.4731,14174.0
2023-03-09 10:40:00,112.8,112.87,112.67,112.74,11733.0,105.5292,105.5947,105.4076,105.4731,11733.0
2023-03-09 10:50:00,112.74,112.88,112.58,112.67,24631.0,105.4731,105.6041,105.3234,105.4076,24631.0
2023-03-09 11:00:00,112.71,112.73,112.6,112.69,10941.0,105.445,105.4638,105.3421,105.4263,10941.0
2023-03-09 11:10:00,112.66,112.79,112.57,112.79,15568.0,105.3983,105.5199,105.3141,105.5199,15568.0
2023-03-09 11:20:00,112.8,112.84,112.59,112.65,7562.0,105.5292,105.5667,105.3328,105.3889,7562.0
2023-03-09 11:30:00,112.68,112.91,112.68,112.87,7270.0,105.417,105.6322,105.417,105.5947,7270.0
2023-03-09 11:40:00,112.85,113.05,112.85,113.0,6860.0,105.576,105.7631,105.576,105.7163,6860.0
2023-03-09 11:50:00,113.03,113.14,112.97,113.01,6887.0,105.7444,105.8473,105.6883,105.7257,6887.0
2023-03-09 12:00:00,112.99,113.0,112.75,112.93,8044.0,105.707,105.7163,105.4825,105.6509,8044.0
2023-03-09 12:10:00,113.0,113.08,112.92,113.07,7884.0,105.7163,105.7912,105.6415,105.7818,7884.0
2023-03-09 12:20:00,113.04,113.31,113.01,113.3,19862.0,105.7538,106.0064,105.7257,105.997,19862.0
2023-03-09 12:30:00,113.3,113.36,113.09,113.19,10463.0,105.997,106.0531,105.8005,105.8941,10463.0
2023-03-09 12:40:00,113.25,113.34,113.01,113.02,5789.0,105.9502,106.0344,105.7257,105.7351,5789.0
2023-03-09 12:50:00,113.0,113.05,112.87,112.87,13682.0,105.7163,105.7631,105.5947,105.5947,13682.0
2023-03-09 13:00:00,112.87,113.06,112.79,112.99,12448.0,105.5947,105.7725,105.5199,105.707,12448.0
2023-03-09 13:10:00,112.98,113.15,112.95,113.05,15778.0,105.6976,105.8567,105.6696,105.7631,15778.0
2023-03-09 13:20:00,113.03,113.13,112.8,112.87,15500.0,105.7444,105.838,105.5292,105.5947,15500.0
2023-03-09 13:30:00,112.84,112.86,112.6,112.62,10839.0,105.5667,105.5854,105.3421,105.3608,10839.0
2023-03-09 13:40:00,112.62,112.82,112.44,112.45,9154.0,105.3608,105.548,105.1924,105.2018,9154.0
2023-03-09 13:50:00,112.44,112.47,112.3,112.33,9705.0,105.1924,105.2205,105.0615,105.0895,9705.0
2023-03-09 14:00:00,112.34,112.41,112.11,112.16,9851.0,105.0989,105.1644,104.8837,104.9305,9851.0
2023-03-09 14:10:00,112.09,112.24,112.0,112.08,10398.0,104.865,105.0053,104.7808,104.8556,10398.0
2023-03-09 14:20:00,112.11,112.21,112.07,112.12,8375.0,104.8837,104.9773,104.8463,104.8931,8375.0
2023-03-09 14:30:00,112.04,112.06,111.82,112.01,10191.0,104.8182,104.8369,104.6124,104.7902,10191.0
2023-03-09 14:40:00,112.08,112.18,111.98,112.0,6587.0,104.8556,104.9492,104.7621,104.7808,6587.0
2023-03-09 14:50:00,112.02,112.07,111.81,111.82,8533.0,104.7995,104.8463,104.6031,104.6124,8533.0
2023-03-09 15:00:00,111.84,111.87,111.59,111.63,15303.0,104.6311,104.6592,104.3972,104.4347,15303.0
2023-03-09 15:10:00,111.61,111.71,111.27,111.28,23956.0,104.4159,104.5095,104.0979,104.1072,23956.0
2023-03-09 15:20:00,111.29,111.52,111.16,111.35,19762.0,104.1166,104.3317,103.9949,104.1727,19762.0
2023-03-09 15:30:00,111.29,111.64,111.24,111.54,20340.0,104.1166,104.444,104.0698,104.3505,20340.0
2023-03-09 15:40:00,111.54,111.58,111.22,111.51,35600.0,104.3505,104.3879,104.0511,104.3224,35600.0
2023-03-09 15:50:00,111.49,111.66,110.95,111.05,128609.0,104.3037,104.4627,103.7985,103.892,128609.0
2023-03-10 09:30:00,110.57,110.85,109.76,109.92,43842.0,103.443,103.7049,102.6852,102.8349,43842.0
2023-03-10 09:40:00,109.99,110.19,109.6,109.97,36478.0,102.9004,103.0875,102.5355,102.8817,36478.0
2023-03-10 09:50:00,109.86,109.92,109.5,109.8,13599.0,102.7787,102.8349,102.4419,102.7226,13599.0
2023-03-10 10:00:00,109.81,110.21,109.8,110.11,13936.0,102.732,103.1062,102.7226,103.0126,13936.0
2023-03-10 10:10:00,110.1,110.19,109.54,109.63,19908.0,103.0033,103.0875,102.4794,102.5636,19908.0
2023-03-10 10:20:00,109.68,109.72,109.54,109.65,9968.0,102.6103,102.6478,102.4794,102.5823,9968.0
2023-03-10 10:30:00,109.68,109.83,109.53,109.64,7765.0,102.6103,102.7507,102.47,102.5729,7765.0
2023-03-10 10:40:00,109.77,109.77,109.49,109.49,13778.0,102.6945,102.6945,102.4326,102.4326,13778.0
2023-03-10 10:50:00,109.56,109.94,109.37,109.91,8303.0,102.4981,102.8536,102.3203,102.8255,8303.0
2023-03-10 11:00:00,109.78,109.83,109.55,109.68,18502.0,102.7039,102.7507,102.4887,102.6103,18502.0
2023-03-10 11:10:00,109.7,109.71,109.43,109.69,6211.0,102.6291,102.6384,102.3765,102.6197,6211.0
2023-03-10 11:20:00,109.67,110.23,109.67,110.17,8322.0,102.601,103.1249,102.601,103.0688,8322.0
2023-03-10 11:30:00,110.19,110.35,110.09,110.16,9525.0,103.0875,103.2372,102.9939,103.0594,9525.0
2023-03-10 11:40:00,110.23,110.31,109.66,109.75,12208.0,103.1249,103.1997,102.5916,102.6758,12208.0
2023-03-10 11:50:00,109.67,109.74,109.42,109.47,5483.0,102.601,102.6665,102.3671,102.4139,5483.0
2023-03-10 12:00:00,109.51,109.51,109.24,109.3,16372.0,102.4513,102.4513,102.1987,102.2548,16372.0
2023-03-10 12:10:00,109.25,109.26,109.0,109.0,18951.0,102.2081,102.2174,101.9742,101.9742,18951.0
2023-03-10 12:20:00,109.0,109.22,109.0,109.18,9607.0,101.9742,102.18,101.9742,102.1426,9607.0
2023-03-10 12:30:00,109.23,109.49,109.14,109.42,15097.0,102.1894,102.4326,102.1052,102.3671,15097.0
2023-03-10 12:40:00,109.36,109.37,109.09,109.09,6008.0,102.311,102.3203,102.0584,102.0584,6008.0
2023-03-10 12:50:00,109.13,109.14,108.75,108.81,18295.0,102.0958,102.1052,101.7403,101.7964,18295.0
2023-03-10 13:00:00,108.81,108.9,108.75,108.81,7022.0,101.7964,101.8806,101.7403,101.7964,7022.0
2023-03-10 13:10:00,108.84,108.86,108.5,108.5,24407.0,101.8245,101.8432,101.5064,101.5064,24407.0
2023-03-10 13:20:00,108.5,108.56,108.25,108.43,17585.0,101.5064,101.5625,101.2725,101.4409,17585.0
2023-03-10 13:30:00,108.42,108.42,108.25,108.3,4524.0,101.4316,101.4316,101.2725,101.3193,4524.0
2023-03-10 13:40:00,108.36,108.37,108.21,108.21,9060.0,101.3754,101.3848,101.2351,101.2351,9060.0
2023-03-10 13:50:00,108.2,108.21,107.97,108.11,38163.0,101.2257,101.2351,101.0106,101.1415,38163.0
2023-03-10 14:00:00,108.11,108.43,108.08,108.43,15099.0,101.1415,101.4409,101.1135,101.4409,15099.0
2023-03-10 14:10:00,108.5,108.52,108.09,108.25,14893.0,101.5064,101.5251,101.1228,101.2725,14893.0
2023-03-10 14:20:00,108.29,108.35,108.0,108.01,6029.0,101.3099,101.3661,101.0386,101.048,6029.0
2023-03-10 14:30:00,108.04,108.52,108.04,108.42,9419.0,101.0761,101.5251,101.0761,101.4316,9419.0
2023-03-10 14:40:00,108.35,108.66,108.33,108.66,19809.0,101.3661,101.6561,101.3474,101.6561,19809.0
2023-03-10 14:50:00,108.66,108.71,108.42,108.52,23808.0,101.6561,101.7029,101.4316,101.5251,23808.0
2023-03-10 15:00:00,108.5,108.52,108.2,108.46,14489.0,101.5064,101.5251,101.2257,101.469,14489.0
2023-03-10 15:10:00,108.44,108.64,108.15,108.19,11786.0,101.4503,101.6374,101.179,101.2164,11786.0
2023-03-10 15:20:00,108.08,108.31,108.08,108.29,11765.0,101.1135,101.3287,101.1135,101.3099,11765.0
2023-03-10 15:30:00,108.25,108.28,107.85,107.86,19495.0,101.2725,101.3006,100.8983,100.9077,19495.0
2023-03-10 15:40:00,107.84,107.86,107.74,107.85,36146.0,100.8889,100.9077,100.7954,100.8983,36146.0
2023-03-10 15:50:00,107.82,107.94,107.6,107.83,173786.0,100.8702,100.9825,100.6644,100.8796,173786.0
2023-03-13 09:30:00,107.28,107.64,106.77,106.84,83952.0,100.365,100.7018,99.8879,99.9534,83952.0
2023-03-13 09:40:00,106.96,108.14,106.8,108.04,40777.0,100.0657,101.1696,99.916,101.0761,40777.0
2023-03-13 09:50:00,108.03,108.36,107.89,107.9,27578.0,101.0667,101.3754,100.9357,100.9451,27578.0
2023-03-13 10:00:00,107.9,108.36,107.49,108.29,21865.0,100.9451,101.3754,100.5615,101.3099,21865.0
2023-03-13 10:10:00,108.32,108.54,107.95,107.96,73661.0,101.338,101.5438,100.9919,101.0012,73661.0
2023-03-13 10:20:00,107.87,108.39,107.84,108.34,33780.0,100.917,101.4035,100.8889,101.3567,33780.0
2023-03-13 10:30:00,108.4,109.19,108.4,108.84,35234.0,101.4129,102.1519,101.4129,101.8245,35234.0
2023-03-13 10:40:00,108.84,109.34,108.7,109.14,28901.0,101.8245,102.2923,101.6935,102.1052,28901.0
2023-03-13 10:50:00,109.19,109.85,108.81,109.84,28788.0,102.1519,102.7694,101.7964,102.76,28788.0
2023-03-13 11:00:00,109.78,110.25,109.63,110.11,18976.0,102.7039,103.1436,102.5636,103.0126,18976.0
2023-03-13 11:10:00,110.11,110.54,110.07,110.15,28631.0,103.0126,103.4149,102.9752,103.0501,28631.0
2023-03-13 11:20:00,110.21,110.47,109.91,110.47,29346.0,103.1062,103.3494,102.8255,103.3494,29346.0
2023-03-13 11:30:00,110.47,110.51,109.7,109.82,36173.0,103.3494,103.3868,102.6291,102.7413,36173.0
2023-03-13 11:40:00,109.86,110.19,109.84,110.11,21185.0,102.7787,103.0875,102.76,103.0126,21185.0
2023-03-13 11:50:00,110.09,110.12,109.42,109.89,16816.0,102.9939,103.022,102.3671,102.8068,16816.0
2023-03-13 12:00:00,109.86,110.17,109.61,109.84,11499.0,102.7787,103.0688,102.5449,102.76,11499.0
2023-03-13 12:10:00,109.82,109.82,109.38,109.38,12420.0,102.7413,102.7413,102.3297,102.3297,12420.0
2023-03-13 12:20:00,109.39,109.39,108.92,109.21,15945.0,102.339,102.339,101.8993,102.1706,15945.0
2023-03-13 12:30:00,109.16,109.19,108.77,109.11,10022.0,102.1239,102.1519,101.759,102.0771,10022.0
2023-03-13 12:40:00,109.09,109.31,108.64,108.69,15318.0,102.0584,102.2642,101.6374,101.6842,15318.0
2023-03-13 12:50:00,108.62,108.77,108.51,108.64,10013.0,101.6187,101.759,101.5158,101.6374,10013.0
2023-03-13 13:00:00,108.67,108.67,108.3,108.62,11643.0,101.6654,101.6654,101.3193,101.6187,11643.0
2023-03-13 13:10:00,108.62,108.94,108.56,108.8,15730.0,101.6187,101.918,101.5625,101.7871,15730.0
2023-03-13 13:20:00,108.77,108.82,108.53,108.64,11675.0,101.759,101.8058,101.5345,101.6374,11675.0
2023-03-13 13:30:00,108.64,109.09,108.41,109.06,16219.0,101.6374,102.0584,101.4222,102.0303,16219.0
2023-03-13 13:40:00,109.08,109.1,108.88,108.88,8828.0,102.049,102.0677,101.8619,101.8619,8828.0
2023-03-13 13:50:00,108.9,109.06,108.85,108.97,9972.0,101.8806,102.0303,101.8338,101.9461,9972.0
2023-03-13 14:00:00,109.0,109.21,108.92,109.02,10447.0,101.9742,102.1706,101.8993,101.9929,10447.0
2023-03-13 14:10:00,109.02,109.22,108.94,109.09,13587.0,101.9929,102.18,101.918,102.0584,13587.0
2023-03-13 14:20:00,109.05,109.12,108.84,109.0,20395.0,102.021,102.0864,101.8245,101.9742,20395.0
2023-03-13 14:30:00,109.04,109.28,108.91,108.97,14309.0,102.0116,102.2361,101.89,101.9461,14309.0
2023-03-13 14:40:00,108.89,109.12,108.89,109.01,10047.0,101.8713,102.0864,101.8713,101.9835,10047.0
2023-03-13 14:50:00,109.03,109.12,108.98,109.06,13939.0,102.0022,102.0864,101.9555,102.0303,13939.0
2023-03-13 15:00:00,109.04,109.16,108.78,108.84,13644.0,102.0116,102.1239,101.7684,101.8245,13644.0
2023-03-13 15:10:00,108.82,109.04,108.77,108.82,12122.0,101.8058,102.0116,101.759,101.8058,12122.0
2023-03-13 15:20:00,108.81,108.81,108.25,108.41,16506.0,101.7964,101.7964,101.2725,101.4222,16506.0
2023-03-13 15:30:00,108.45,108.8,108.39,108.79,18254.0,101.4596,101.7871,101.4035,101.7777,18254.0
2023-03-13 15:40:00,108.8,108.98,108.65,108.69,25923.0,101.7871,101.9555,101.6467,101.6842,25923.0
2023-03-13 15:50:00,108.68,108.68,108.24,108.33,99897.0,101.6748,101.6748,101.2632,101.3474,99897.0
2023-03-14 09:30:00,109.37,110.19,109.25,109.87,41466.0,102.3203,103.0875,102.2081,102.7881,41466.0
2023-03-14 09:40:00,109.95,110.06,109.43,109.66,21127.0,102.8629,102.9659,102.3765,102.5916,21127.0
2023-03-14 09:50:00,109.52,109.59,109.02,109.18,14504.0,102.4607,102.5261,101.9929,102.1426,14504.0
2023-03-14 10:00:00,109.22,109.31,108.87,109.04,28647.0,102.18,102.2642,101.8526,102.0116,28647.0
2023-03-14 10:10:00,109.03,109.3,108.72,109.02,24707.0,102.0022,102.2548,101.7122,101.9929,24707.0
2023-03-14 10:20:00,109.02,109.61,109.02,109.35,14614.0,101.9929,102.5449,101.9929,102.3016,14614.0
2023-03-14 10:30:00,109.4,109.66,109.28,109.47,27350.0,102.3484,102.5916,102.2361,102.4139,27350.0
2023-03-14 10:40:00,109.42,109.43,109.22,109.42,9477.0,102.3671,102.3765,102.18,102.3671,9477.0
2023-03-14 10:50:00,109.46,109.46,109.17,109.18,14512.0,102.4045,102.4045,102.1332,102.1426,14512.0
2023-03-14 11:00:00,109.22,109.31,109.12,109.21,10637.0,102.18,102.2642,102.0864,102.1706,10637.0
2023-03-14 11:10:00,109.2,109.34,109.16,109.29,16052.0,102.1613,102.2923,102.1239,102.2455,16052.0
2023-03-14 11:20:00,109.29,109.54,109.23,109.48,15532.0,102.2455,102.4794,102.1894,102.4232,15532.0
2023-03-14 11:30:00,109.46,109.69,109.46,109.59,19628.0,102.4045,102.6197,102.4045,102.5261,19628.0
2023-03-14 11:40:00,109.59,109.62,109.25,109.27,15526.0,102.5261,102.5542,102.2081,102.2268,15526.0
2023-03-14 11:50:00,109.28,109.34,108.96,109.0,13690.0,102.2361,102.2923,101.9368,101.9742,13690.0
2023-03-14 12:00:00,108.97,109.03,108.75,108.84,18528.0,101.9461,102.0022,101.7403,101.8245,18528.0
2023-03-14 12:10:00,108.85,108.85,108.63,108.68,14067.0,101.8338,101.8338,101.628,101.6748,14067.0
2023-03-14 12:20:00,108.68,108.75,108.52,108.72,15166.0,101.6748,101.7403,101.5251,101.7122,15166.0
2023-03-14 12:30:00,108.73,108.79,108.59,108.64,17622.0,101.7216,101.7777,101.5906,101.6374,17622.0
2023-03-14 12:40:00,108.64,108.67,108.42,108.6,17746.0,101.6374,101.6654,101.4316,101.6,17746.0
2023-03-14 12:50:00,108.63,108.63,108.42,108.49,11426.0,101.628,101.628,101.4316,101.4971,11426.0
2023-03-14 13:00:00,108.52,108.53,108.03,108.03,14050.0,101.5251,101.5345,101.0667,101.0667,14050.0
2023-03-14 13:10:00,108.02,108.08,107.55,107.84,11770.0,101.0573,101.1135,100.6176,100.8889,11770.0
2023-03-14 13:20:00,107.8,107.98,107.65,107.81,8234.0,100.8515,101.0199,100.7112,100.8609,8234.0
2023-03-14 13:30:00,107.77,108.08,107.77,108.04,10939.0,100.8235,101.1135,100.8235,101.0761,10939.0
2023-03-14 13:40:00,108.04,108.08,107.73,107.83,9088.0,101.0761,101.1135,100.786,100.8796,9088.0
2023-03-14 13:50:00,107.83,107.9,107.71,107.73,6394.0,100.8796,100.9451,100.7673,100.786,6394.0
2023-03-14 14:00:00,107.76,107.84,107.23,107.36,15045.0,100.8141,100.8889,100.3183,100.4399,15045.0
2023-03-14 14:10:00,107.46,107.59,107.31,107.4,11588.0,100.5334,100.6551,100.3931,100.4773,11588.0
2023-03-14 14:20:00,107.34,107.78,107.32,107.63,16562.0,100.4212,100.8328,100.4025,100.6925,16562.0
2023-03-14 14:30:00,107.6,107.82,107.57,107.65,14431.0,100.6644,100.8702,100.6364,100.7112,14431.0
2023-03-14 14:40:00,107.63,107.91,107.48,107.7,21443.0,100.6925,100.9544,100.5522,100.758,21443.0
2023-03-14 14:50:00,107.69,107.86,107.54,107.57,25094.0,100.7486,100.9077,100.6083,100.6364,25094.0
2023-03-14 15:00:00,107.59,107.77,107.21,107.3,17831.0,100.6551,100.8235,100.2996,100.3838,17831.0
2023-03-14 15:10:00,107.28,107.3,106.85,107.09,20943.0,100.365,100.3838,99.9628,100.1873,20943.0
2023-03-14 15:20:00,107.12,107.2,106.93,107.2,20394.0,100.2154,100.2902,100.0376,100.2902,20394.0
2023-03-14 15:30:00,107.2,107.64,107.12,107.47,27459.0,100.2902,100.7018,100.2154,100.5428,27459.0
2023-03-14 15:40:00,107.45,107.68,107.4,107.65,29779.0,100.5241,100.7393,100.4773,100.7112,29779.0
2023-03-14 15:50:00,107.68,108.4,107.52,108.24,152776.0,100.7393,101.4129,100.5896,101.2632,152776.0
2023-03-15 09:30:00,107.31,107.33,106.93,107.08,25806.0,100.3931,100.4118,100.0376,100.1779,25806.0
2023-03-15 09:40:00,107.08,107.22,106.85,107.22,13902.0,100.1779,100.3089,99.9628,100.3089,13902.0
2023-03-15 09:50:00,107.22,107.27,106.74,106.86,10663.0,100.3089,100.3557,99.8599,99.9721,10663.0
2023-03-15 10:00:00,106.88,107.6,106.84,107.42,17284.0,99.9908,100.6644,99.9534,100.496,17284.0
2023-03-15 10:10:00,107.42,107.45,106.92,107.15,9260.0,100.496,100.5241,100.0282,100.2434,9260.0
2023-03-15 10:20:00,107.2,107.46,106.81,106.88,11457.0,100.2902,100.5334,99.9253,99.9908,11457.0
2023-03-15 10:30:00,106.86,107.21,106.81,107.11,10916.0,99.9721,100.2996,99.9253,100.206,10916.0
2023-03-15 10:40:00,107.08,107.08,106.7,106.76,9375.0,100.1779,100.1779,99.8224,99.8786,9375.0
2023-03-15 10:50:00,106.76,107.47,106.6,107.35,15821.0,99.8786,100.5428,99.7289,100.4305,15821.0
2023-03-15 11:00:00,107.37,107.58,107.2,107.34,10778.0,100.4492,100.6457,100.2902,100.4212,10778.0
2023-03-15 11:10:00,107.36,107.8,107.36,107.8,13361.0,100.4399,100.8515,100.4399,100.8515,13361.0
2023-03-15 11:20:00,107.8,107.8,107.55,107.64,32271.0,100.8515,100.8515,100.6176,100.7018,32271.0
2023-03-15 11:30:00,107.59,107.64,107.34,107.34,8223.0,100.6551,100.7018,100.4212,100.4212,8223.0
2023-03-15 11:40:00,107.31,107.66,107.25,107.48,22666.0,100.3931,100.7205,100.337,100.5522,22666.0
2023-03-15 11:50:00,107.4,107.4,107.12,107.12,14392.0,100.4773,100.4773,100.2154,100.2154,14392.0
2023-03-15 12:00:00,107.18,107.23,106.83,106.83,23003.0,100.2715,100.3183,99.944,99.944,23003.0
2023-03-15 12:10:00,106.8,106.9,106.64,106.68,13380.0,99.916,100.0095,99.7663,99.8037,13380.0
2023-03-15 12:20:00,106.68,106.74,106.45,106.55,20662.0,99.8037,99.8599,99.5885,99.6821,20662.0
2023-03-15 12:30:00,106.49,106.79,106.49,106.79,24826.0,99.626,99.9066,99.626,99.9066,24826.0
2023-03-15 12:40:00,106.79,106.87,106.69,106.87,8669.0,99.9066,99.9815,99.8131,99.9815,8669.0
2023-03-15 12:50:00,106.86,106.89,106.41,106.49,11493.0,99.9721,100.0002,99.5511,99.626,11493.0
2023-03-15 13:00:00,106.5,106.73,106.38,106.58,15224.0,99.6353,99.8505,99.5231,99.7102,15224.0
2023-03-15 13:10:00,106.61,107.06,106.57,106.87,14682.0,99.7382,100.1592,99.7008,99.9815,14682.0
2023-03-15 13:20:00,106.92,107.01,106.82,106.83,8790.0,100.0282,100.1124,99.9347,99.944,8790.0
2023-03-15 13:30:00,106.82,106.89,106.62,106.63,10323.0,99.9347,100.0002,99.7476,99.7569,10323.0
2023-03-15 13:40:00,106.6,106.63,106.29,106.34,10289.0,99.7289,99.7569,99.4389,99.4856,10289.0
2023-03-15 13:50:00,106.36,106.8,106.36,106.66,10902.0,99.5043,99.916,99.5043,99.785,10902.0
2023-03-15 14:00:00,106.68,106.68,106.41,106.51,9747.0,99.8037,99.8037,99.5511,99.6447,9747.0
2023-03-15 14:10:00,106.54,106.69,106.4,106.65,10389.0,99.6727,99.8131,99.5418,99.7757,10389.0
2023-03-15 14:20:00,106.65,107.38,106.62,107.01,46951.0,99.7757,100.4586,99.7476,100.1124,46951.0
2023-03-15 14:30:00,107.16,107.37,107.06,107.08,16957.0,100.2528,100.4492,100.1592,100.1779,16957.0
2023-03-15 14:40:00,107.05,107.21,106.84,106.89,22979.0,100.1499,100.2996,99.9534,100.0002,22979.0
2023-03-15 14:50:00,106.92,107.03,106.77,107.0,17046.0,100.0282,100.1312,99.8879,100.1031,17046.0
2023-03-15 15:00:00,107.01,107.14,106.76,106.85,33103.0,100.1124,100.2341,99.8786,99.9628,33103.0
2023-03-15 15:10:00,106.75,107.21,106.74,107.16,13512.0,99.8692,100.2996,99.8599,100.2528,13512.0
2023-03-15 15:20:00,107.01,107.33,106.97,107.23,23314.0,100.1124,100.4118,100.075,100.3183,23314.0
2023-03-15 15:30:00,107.22,107.29,106.59,106.72,102401.0,100.3089,100.3744,99.7195,99.8411,102401.0
2023-03-15 15:40:00,106.71,106.76,106.38,106.58,43851.0,99.8318,99.8786,99.5231,99.7102,43851.0
2023-03-15 15:50:00,106.58,107.09,106.37,107.09,258491.0,99.7102,100.1873,99.5137,100.1873,258491.0
2023-03-16 09:30:00,106.74,106.96,106.17,106.77,32635.0,99.8599,100.0657,99.3266,99.8879,32635.0
2023-03-16 09:40:00,106.78,107.11,106.65,106.67,13650.0,99.8973,100.206,99.7757,99.7944,13650.0
2023-03-16 09:50:00,106.71,107.08,106.67,107.04,15618.0,99.8318,100.1779,99.7944,100.1405,15618.0
2023-03-16 10:00:00,107.08,107.24,106.84,106.85,19766.0,100.1779,100.3276,99.9534,99.9628,19766.0
2023-03-16 10:10:00,106.89,106.89,106.48,106.56,13494.0,100.0002,100.0002,99.6166,99.6915,13494.0
2023-03-16 10:20:00,106.57,106.93,106.49,106.9,15554.0,99.7008,100.0376,99.626,100.0095,15554.0
2023-03-16 10:30:00,106.86,107.0,106.81,106.93,8178.0,99.9721,100.1031,99.9253,100.0376,8178.0
2023-03-16 10:40:00,106.96,107.53,106.94,107.44,13912.0,100.0657,100.5989,100.047,100.5147,13912.0
2023-03-16 10:50:00,107.47,108.19,107.47,107.97,14524.0,100.5428,101.2164,100.5428,101.0106,14524.0
2023-03-16 11:00:00,107.95,108.24,107.82,108.08,11334.0,100.9919,101.2632,100.8702,101.1135,11334.0
2023-03-16 11:10:00,108.1,108.14,107.84,107.94,10779.0,101.1322,101.1696,100.8889,100.9825,10779.0
2023-03-16 11:20:00,107.98,108.29,107.88,108.01,12318.0,101.0199,101.3099,100.9264,101.048,12318.0
2023-03-16 11:30:00,107.98,108.12,107.91,107.98,16118.0,101.0199,101.1509,100.9544,101.0199,16118.0
2023-03-16 11:40:00,107.95,108.17,107.86,108.07,5882.0,100.9919,101.1977,100.9077,101.1041,5882.0
2023-03-16 11:50:00,108.05,108.31,107.91,108.19,9157.0,101.0854,101.3287,100.9544,101.2164,9157.0
2023-03-16 12:00:00,108.16,108.24,107.94,108.02,17558.0,101.1883,101.2632,100.9825,101.0573,17558.0
2023-03-16 12:10:00,108.05,108.27,107.96,108.25,6813.0,101.0854,101.2912,101.0012,101.2725,6813.0
2023-03-16 12:20:00,108.26,108.43,108.2,108.32,9656.0,101.2819,101.4409,101.2257,101.338,9656.0
2023-03-16 12:30:00,108.33,108.34,107.91,108.08,16939.0,101.3474,101.3567,100.9544,101.1135,16939.0
2023-03-16 12:40:00,108.16,108.19,108.05,108.15,7532.0,101.1883,101.2164,101.0854,101.179,7532.0
2023-03-16 12:50:00,108.29,108.59,108.24,108.49,10346.0,101.3099,101.5906,101.2632,101.4971,10346.0
2023-03-16 13:00:00,108.49,108.75,108.48,108.56,9463.0,101.4971,101.7403,101.4877,101.5625,9463.0
2023-03-16 13:10:00,108.55,108.57,108.33,108.38,15701.0,101.5532,101.5719,101.3474,101.3941,15701.0
2023-03-16 13:20:00,108.39,108.4,108.28,108.36,7926.0,101.4035,101.4129,101.3006,101.3754,7926.0
2023-03-16 13:30:00,108.33,108.38,108.11,108.2,11169.0,101.3474,101.3941,101.1415,101.2257,11169.0
2023-03-16 13:40:00,108.2,108.45,108.18,108.38,13271.0,101.2257,101.4596,101.207,101.3941,13271.0
2023-03-16 13:50:00,108.38,108.56,108.25,108.53,15916.0,101.3941,101.5625,101.2725,101.5345,15916.0
2023-03-16 14:00:00,108.53,108.54,108.24,108.46,23342.0,101.5345,101.5438,101.2632,101.469,23342.0
2023-03-16 14:10:00,108.5,108.56,108.36,108.39,20374.0,101.5064,101.5625,101.3754,101.4035,20374.0
2023-03-16 14:20:00,108.37,108.39,108.25,108.33,9428.0,101.3848,101.4035,101.2725,101.3474,9428.0
2023-03-16 14:30:00,108.34,108.47,108.22,108.44,11559.0,101.3567,101.4783,101.2445,101.4503,11559.0
2023-03-16 14:40:00,108.46,108.56,108.3,108.35,10528.0,101.469,101.5625,101.3193,101.3661,10528.0
2023-03-16 14:50:00,108.33,108.56,108.24,108.53,15866.0,101.3474,101.5625,101.2632,101.5345,15866.0
2023-03-16 15:00:00,108.55,108.8,108.49,108.67,13882.0,101.5532,101.7871,101.4971,101.6654,13882.0
2023-03-16 15:10:00,108.67,108.74,108.55,108.63,12246.0,101.6654,101.7309,101.5532,101.628,12246.0
2023-03-16 15:20:00,108.63,108.91,108.63,108.85,23547.0,101.628,101.89,101.628,101.8338,23547.0
2023-03-16 15:30:00,108.84,108.86,108.57,108.59,19603.0,101.8245,101.8432,101.5719,101.5906,19603.0
2023-03-16 15:40:00,108.62,108.89,108.59,108.7,33961.0,101.6187,101.8713,101.5906,101.6935,33961.0
2023-03-16 15:50:00,108.75,108.79,108.44,108.68,135989.0,101.7403,101.7777,101.4503,101.6748,135989.0
2023-03-17 09:30:00,108.5,108.87,107.91,108.87,358079.0,101.5064,101.8526,100.9544,101.8526,358079.0
2023-03-17 09:40:00,108.87,109.15,108.61,108.65,20074.0,101.8526,102.1145,101.6093,101.6467,20074.0
2023-03-17 09:50:00,108.7,108.92,108.55,108.66,52294.0,101.6935,101.8993,101.5532,101.6561,52294.0
2023-03-17 10:00:00,108.7,109.31,108.59,109.02,20733.0,101.6935,102.2642,101.5906,101.9929,20733.0
2023-03-17 10:10:00,108.95,109.08,108.51,108.91,43627.0,101.9274,102.049,101.5158,101.89,43627.0
2023-03-17 10:20:00,108.98,109.09,108.35,108.71,14222.0,101.9555,102.0584,101.3661,101.7029,14222.0
2023-03-17 10:30:00,108.69,108.81,108.25,108.58,13257.0,101.6842,101.7964,101.2725,101.5812,13257.0
2023-03-17 10:40:00,108.52,108.52,108.25,108.36,10515.0,101.5251,101.5251,101.2725,101.3754,10515.0
2023-03-17 10:50:00,108.38,108.39,107.96,108.0,11611.0,101.3941,101.4035,101.0012,101.0386,11611.0
2023-03-17 11:00:00,107.96,108.05,107.77,107.83,10765.0,101.0012,101.0854,100.8235,100.8796,10765.0
2023-03-17 11:10:00,107.8,108.36,107.79,108.18,8146.0,100.8515,101.3754,100.8422,101.207,8146.0
2023-03-17 11:20:00,108.19,108.27,107.72,108.05,10808.0,101.2164,101.2912,100.7767,101.0854,10808.0
2023-03-17 11:30:00,108.03,108.36,107.99,108.03,6687.0,101.0667,101.3754,101.0293,101.0667,6687.0
2023-03-17 11:40:00,108.07,108.11,107.79,108.08,10804.0,101.1041,101.1415,100.8422,101.1135,10804.0
2023-03-17 11:50:00,108.14,108.14,107.72,107.98,10214.0,101.1696,101.1696,100.7767,101.0199,10214.0
2023-03-17 12:00:00,108.01,108.32,108.01,108.32,5954.0,101.048,101.338,101.048,101.338,5954.0
2023-03-17 12:10:00,108.35,108.35,108.14,108.17,10886.0,101.3661,101.3661,101.1696,101.1977,10886.0
2023-03-17 12:20:00,108.2,108.3,108.08,108.26,20699.0,101.2257,101.3193,101.1135,101.2819,20699.0
2023-03-17 12:30:00,108.26,108.53,108.17,108.19,32229.0,101.2819,101.5345,101.1977,101.2164,32229.0
2023-03-17 12:40:00,108.22,108.33,108.18,108.18,24019.0,101.2445,101.3474,101.207,101.207,24019.0
2023-03-17 12:50:00,108.21,108.3,108.13,108.27,16024.0,101.2351,101.3193,101.1603,101.2912,16024.0
2023-03-17 13:00:00,108.3,108.61,108.3,108.57,6340.0,101.3193,101.6093,101.3193,101.5719,6340.0
2023-03-17 13:10:00,108.54,108.87,108.54,108.86,13132.0,101.5438,101.8526,101.5438,101.8432,13132.0
2023-03-17 13:20:00,108.88,109.13,108.83,108.9,13235.0,101.8619,102.0958,101.8151,101.8806,13235.0
2023-03-17 13:30:00,108.88,109.03,108.67,108.95,15858.0,101.8619,102.0022,101.6654,101.9274,15858.0
2023-03-17 13:40:00,108.95,108.96,108.63,108.86,11054.0,101.9274,101.9368,101.628,101.8432,11054.0
2023-03-17 13:50:00,108.88,108.88,108.62,108.88,9889.0,101.8619,101.8619,101.6187,101.8619,9889.0
2023-03-17 14:00:00,108.95,109.04,108.52,108.55,15360.0,101.9274,102.0116,101.5251,101.5532,15360.0
2023-03-17 14:10:00,108.54,108.54,108.26,108.32,9448.0,101.5438,101.5438,101.2819,101.338,9448.0
2023-03-17 14:20:00,108.34,108.34,107.99,108.01,8106.0,101.3567,101.3567,101.0293,101.048,8106.0
2023-03-17 14:30:00,107.99,108.25,107.98,108.13,12464.0,101.0293,101.2725,101.0199,101.1603,12464.0
2023-03-17 14:40:00,108.13,108.32,108.1,108.23,21425.0,101.1603,101.338,101.1322,101.2538,21425.0
2023-03-17 14:50:00,108.21,108.45,108.02,108.24,64874.0,101.2351,101.4596,101.0573,101.2632,64874.0
2023-03-17 15:00:00,108.29,108.36,108.05,108.31,25425.0,101.3099,101.3754,101.0854,101.3287,25425.0
2023-03-17 15:10:00,108.28,108.56,108.26,108.45,12249.0,101.3006,101.5625,101.2819,101.4596,12249.0
2023-03-17 15:20:00,108.46,108.63,108.38,108.62,14224.0,101.469,101.628,101.3941,101.6187,14224.0
2023-03-17 15:30:00,108.62,108.62,108.28,108.41,15405.0,101.6187,101.6187,101.3006,101.4222,15405.0
2023-03-17 15:40:00,108.37,108.58,107.96,107.98,24961.0,101.3848,101.5812,101.0012,101.0199,24961.0
2023-03-17 15:50:00,107.97,108.17,107.3,107.54,467486.0,101.0106,101.1977,100.3838,100.6083,467486.0
2023-03-20 09:30:00,108.03,108.84,107.94,108.37,29866.0,101.0667,101.8245,100.9825,101.3848,29866.0
2023-03-20 09:40:00,108.29,108.56,108.0,108.32,23594.0,101.3099,101.5625,101.0386,101.338,23594.0
2023-03-20 09:50:00,108.33,108.53,108.15,108.42,22683.0,101.3474,101.5345,101.179,101.4316,22683.0
2023-03-20 10:00:00,108.42,108.54,107.84,107.99,22033.0,101.4316,101.5438,100.8889,101.0293,22033.0
2023-03-20 10:10:00,107.94,108.19,107.87,108.15,23598.0,100.9825,101.2164,100.917,101.179,23598.0
2023-03-20 10:20:00,108.17,108.61,108.13,108.49,16634.0,101.1977,101.6093,101.1603,101.4971,16634.0
2023-03-20 10:30:00,108.55,108.64,108.48,108.52,17963.0,101.5532,101.6374,101.4877,101.5251,17963.0
2023-03-20 10:40:00,108.51,109.06,108.51,109.06,14168.0,101.5158,102.0303,101.5158,102.0303,14168.0
2023-03-20 10:50:00,109.08,109.08,108.84,108.87,8075.0,102.049,102.049,101.8245,101.8526,8075.0
2023-03-20 11:00:00,108.86,108.9,108.7,108.78,11426.0,101.8432,101.8806,101.6935,101.7684,11426.0
2023-03-20 11:10:00,108.76,108.82,108.58,108.8,14388.0,101.7496,101.8058,101.5812,101.7871,14388.0
2023-03-20 11:20:00,108.81,109.2,108.79,109.2,11177.0,101.7964,102.1613,101.7777,102.1613,11177.0
2023-03-20 11:30:00,109.2,109.23,108.94,108.96,13659.0,102.1613,102.1894,101.918,101.9368,13659.0
2023-03-20 11:40:00,108.95,108.96,108.76,108.8,7935.0,101.9274,101.9368,101.7496,101.7871,7935.0
2023-03-20 11:50:00,108.78,108.86,108.69,108.79,10297.0,101.7684,101.8432,101.6842,101.7777,10297.0
2023-03-20 12:00:00,108.81,108.88,108.56,108.56,22773.0,101.7964,101.8619,101.5625,101.5625,22773.0
2023-03-20 12:10:00,108.48,108.54,108.27,108.37,18970.0,101.4877,101.5438,101.2912,101.3848,18970.0
2023-03-20 12:20:00,108.41,108.75,108.38,108.73,9767.0,101.4222,101.7403,101.3941,101.7216,9767.0
2023-03-20 12:30:00,108.73,108.81,108.71,108.81,12531.0,101.7216,101.7964,101.7029,101.7964,12531.0
2023-03-20 12:40:00,108.76,108.8,108.68,108.74,16553.0,101.7496,101.7871,101.6748,101.7309,16553.0
2023-03-20 12:50:00,108.8,109.0,108.77,108.94,6658.0,101.7871,101.9742,101.759,101.918,6658.0
2023-03-20 13:00:00,108.94,109.19,108.93,109.11,10994.0,101.918,102.1519,101.9087,102.0771,10994.0
2023-03-20 13:10:00,109.11,109.26,109.04,109.23,9949.0,102.0771,102.2174,102.0116,102.1894,9949.0
2023-03-20 13:20:00,109.26,109.44,109.22,109.35,14263.0,102.2174,102.3858,102.18,102.3016,14263.0
2023-03-20 13:30:00,109.34,109.45,109.15,109.23,12637.0,102.2923,102.3952,102.1145,102.1894,12637.0
2023-03-20 13:40:00,109.25,109.38,109.14,109.21,15700.0,102.2081,102.3297,102.1052,102.1706,15700.0
2023-03-20 13:50:00,109.2,109.24,109.12,109.19,12590.0,102.1613,102.1987,102.0864,102.1519,12590.0
2023-03-20 14:00:00,109.2,109.25,108.98,108.99,12883.0,102.1613,102.2081,101.9555,101.9648,12883.0
2023-03-20 14:10:00,108.99,109.13,108.97,109.12,17731.0,101.9648,102.0958,101.9461,102.0864,17731.0
2023-03-20 14:20:00,109.09,109.17,109.01,109.1,18300.0,102.0584,102.1332,101.9835,102.0677,18300.0
2023-03-20 14:30:00,109.09,109.09,108.79,108.79,14830.0,102.0584,102.0584,101.7777,101.7777,14830.0
2023-03-20 14:40:00,108.75,108.93,108.74,108.87,10466.0,101.7403,101.9087,101.7309,101.8526,10466.0
2023-03-20 14:50:00,108.85,109.02,108.79,108.84,11368.0,101.8338,101.9929,101.7777,101.8245,11368.0
2023-03-20 15:00:00,108.83,108.93,108.76,108.87,11490.0,101.8151,101.9087,101.7496,101.8526,11490.0
2023-03-20 15:10:00,108.88,109.03,108.78,109.02,57237.0,101.8619,102.0022,101.7684,101.9929,57237.0
2023-03-20 15:20:00,109.01,109.31,108.89,109.28,27019.0,101.9835,102.2642,101.8713,102.2361,27019.0
2023-03-20 15:30:00,109.27,109.51,109.25,109.51,32174.0,102.2268,102.4513,102.2081,102.4513,32174.0
2023-03-20 15:40:00,109.48,109.64,109.37,109.64,29252.0,102.4232,102.5729,102.3203,102.5729,29252.0
2023-03-20 15:50:00,109.72,109.88,109.5,109.73,194527.0,102.6478,102.7975,102.4419,102.6571,194527.0
2023-03-21 09:30:00,109.95,110.5,109.57,110.46,33524.0,102.8629,103.3775,102.5074,103.3401,33524.0
2023-03-21 09:40:00,110.45,110.66,110.27,110.28,10383.0,103.3307,103.5272,103.1623,103.1717,10383.0
2023-03-21 09:50:00,110.21,110.24,109.82,109.94,17186.0,103.1062,103.1343,102.7413,102.8536,17186.0
2023-03-21 10:00:00,109.99,110.08,109.75,109.81,21140.0,102.9004,102.9846,102.6758,102.732,21140.0
2023-03-21 10:10:00,109.86,109.99,109.64,109.69,13493.0,102.7787,102.9004,102.5729,102.6197,13493.0
2023-03-21 10:20:00,109.69,109.82,109.64,109.7,77954.0,102.6197,102.7413,102.5729,102.6291,77954.0
2023-03-21 10:30:00,109.65,109.8,109.65,109.75,9056.0,102.5823,102.7226,102.5823,102.6758,9056.0
2023-03-21 10:40:00,109.77,109.8,109.61,109.74,17144.0,102.6945,102.7226,102.5449,102.6665,17144.0
2023-03-21 10:50:00,109.73,109.77,109.48,109.64,12824.0,102.6571,102.6945,102.4232,102.5729,12824.0
2023-03-21 11:00:00,109.59,109.79,109.55,109.74,23386.0,102.5261,102.7133,102.4887,102.6665,23386.0
2023-03-21 11:10:00,109.73,109.96,109.73,109.95,9336.0,102.6571,102.8723,102.6571,102.8629,9336.0
2023-03-21 11:20:00,109.95,110.15,109.94,110.08,14361.0,102.8629,103.0501,102.8536,102.9846,14361.0
2023-03-21 11:30:00,110.14,110.26,109.95,109.98,14465.0,103.0407,103.153,102.8629,102.891,14465.0
2023-03-21 11:40:00,109.98,110.07,109.8,110.05,17294.0,102.891,102.9752,102.7226,102.9565,17294.0
2023-03-21 11:50:00,110.03,110.05,109.81,109.93,14335.0,102.9378,102.9565,102.732,102.8442,14335.0
2023-03-21 12:00:00,109.92,109.93,109.78,109.84,13381.0,102.8349,102.8442,102.7039,102.76,13381.0
2023-03-21 12:10:00,109.85,110.1,109.85,110.01,10302.0,102.7694,103.0033,102.7694,102.9191,10302.0
2023-03-21 12:20:00,109.98,110.26,109.93,110.26,13523.0,102.891,103.153,102.8442,103.153,13523.0
2023-03-21 12:30:00,110.26,110.32,110.12,110.17,11671.0,103.153,103.2091,103.022,103.0688,11671.0
2023-03-21 12:40:00,110.13,110.25,110.0,110.02,13463.0,103.0313,103.1436,102.9097,102.9284,13463.0
2023-03-21 12:50:00,109.98,110.05,109.91,109.96,10006.0,102.891,102.9565,102.8255,102.8723,10006.0
2023-03-21 13:00:00,109.98,109.99,109.81,109.85,9019.0,102.891,102.9004,102.732,102.7694,9019.0
2023-03-21 13:10:00,109.86,110.0,109.84,109.89,11053.0,102.7787,102.9097,102.76,102.8068,11053.0
2023-03-21 13:20:00,109.89,109.89,109.73,109.78,13866.0,102.8068,102.8068,102.6571,102.7039,13866.0
2023-03-21 13:30:00,109.77,109.89,109.73,109.79,15840.0,102.6945,102.8068,102.6571,102.7133,15840.0
2023-03-21 13:40:00,109.81,109.81,109.53,109.58,7610.0,102.732,102.732,102.47,102.5168,7610.0
2023-03-21 13:50:00,109.61,109.61,109.18,109.25,14581.0,102.5449,102.5449,102.1426,102.2081,14581.0
2023-03-21 14:00:00,109.2,109.25,109.08,109.08,17167.0,102.1613,102.2081,102.049,102.049,17167.0
2023-03-21 14:10:00,109.09,109.32,109.09,109.3,35966.0,102.0584,102.2736,102.0584,102.2548,35966.0
2023-03-21 14:20:00,109.31,109.52,109.3,109.42,28648.0,102.2642,102.4607,102.2548,102.3671,28648.0
2023-03-21 14:30:00,109.42,109.5,109.34,109.41,34150.0,102.3671,102.4419,102.2923,102.3577,34150.0
2023-03-21 14:40:00,109.41,109.54,109.32,109.53,14799.0,102.3577,102.4794,102.2736,102.47,14799.0
2023-03-21 14:50:00,109.53,109.72,109.49,109.69,19797.0,102.47,102.6478,102.4326,102.6197,19797.0
2023-03-21 15:00:00,109.69,109.84,109.68,109.82,17460.0,102.6197,102.76,102.6103,102.7413,17460.0
2023-03-21 15:10:00,109.83,110.09,109.83,110.07,15579.0,102.7507,102.9939,102.7507,102.9752,15579.0
2023-03-21 15:20:00,110.08,110.16,109.99,110.15,23285.0,102.9846,103.0594,102.9004,103.0501,23285.0
2023-03-21 15:30:00,110.14,110.45,110.13,110.45,30624.0,103.0407,103.3307,103.0313,103.3307,30624.0
2023-03-21 15:40:00,110.44,110.71,110.44,110.69,38751.0,103.3214,103.574,103.3214,103.5552,38751.0
2023-03-21 15:50:00,110.67,110.67,110.22,110.31,167364.0,103.5365,103.5365,103.1155,103.1997,167364.0
2023-03-22 09:30:00,110.29,110.4,109.92,110.21,31183.0,103.181,103.2839,102.8349,103.1062,31183.0
2023-03-22 09:40:00,110.16,110.2,109.6,109.71,30890.0,103.0594,103.0968,102.5355,102.6384,30890.0
2023-03-22 09:50:00,109.7,110.04,109.69,109.88,15568.0,102.6291,102.9471,102.6197,102.7975,15568.0
2023-03-22 10:00:00,109.88,109.94,109.69,109.7,18204.0,102.7975,102.8536,102.6197,102.6291,18204.0
2023-03-22 10:10:00,109.75,110.04,109.74,110.01,7565.0,102.6758,102.9471,102.6665,102.9191,7565.0
2023-03-22 10:20:00,109.99,110.3,109.91,110.27,9996.0,102.9004,103.1904,102.8255,103.1623,9996.0
2023-03-22 10:30:00,110.25,110.39,110.22,110.32,8512.0,103.1436,103.2746,103.1155,103.2091,8512.0
2023-03-22 10:40:00,110.3,110.33,110.19,110.3,8990.0,103.1904,103.2184,103.0875,103.1904,8990.0
2023-03-22 10:50:00,110.29,110.31,110.2,110.29,10689.0,103.181,103.1997,103.0968,103.181,10689.0
2023-03-22 11:00:00,110.29,110.66,110.27,110.61,27687.0,103.181,103.5272,103.1623,103.4804,27687.0
2023-03-22 11:10:00,110.6,110.6,110.14,110.18,13606.0,103.471,103.471,103.0407,103.0781,13606.0
2023-03-22 11:20:00,110.17,110.23,110.09,110.12,13549.0,103.0688,103.1249,102.9939,103.022,13549.0
2023-03-22 11:30:00,110.17,110.19,110.0,110.06,10483.0,103.0688,103.0875,102.9097,102.9659,10483.0
2023-03-22 11:40:00,110.03,110.03,109.81,109.85,9277.0,102.9378,102.9378,102.732,102.7694,9277.0
2023-03-22 11:50:00,109.84,109.98,109.8,109.94,8750.0,102.76,102.891,102.7226,102.8536,8750.0
2023-03-22 12:00:00,109.94,109.95,109.6,109.6,24263.0,102.8536,102.8629,102.5355,102.5355,24263.0
2023-03-22 12:10:00,109.6,109.64,109.47,109.5,59270.0,102.5355,102.5729,102.4139,102.4419,59270.0
2023-03-22 12:20:00,109.51,109.86,109.49,109.81,31369.0,102.4513,102.7787,102.4326,102.732,31369.0
2023-03-22 12:30:00,109.78,109.82,109.65,109.66,8624.0,102.7039,102.7413,102.5823,102.5916,8624.0
2023-03-22 12:40:00,109.67,109.67,109.4,109.5,4653.0,102.601,102.601,102.3484,102.4419,4653.0
2023-03-22 12:50:00,109.51,109.54,109.38,109.42,11792.0,102.4513,102.4794,102.3297,102.3671,11792.0
2023-03-22 13:00:00,109.41,109.47,109.36,109.44,9070.0,102.3577,102.4139,102.311,102.3858,9070.0
2023-03-22 13:10:00,109.42,109.63,109.4,109.63,15960.0,102.3671,102.5636,102.3484,102.5636,15960.0
2023-03-22 13:20:00,109.63,109.82,109.59,109.82,28013.0,102.5636,102.7413,102.5261,102.7413,28013.0
2023-03-22 13:30:00,109.82,109.83,109.58,109.6,37862.0,102.7413,102.7507,102.5168,102.5355,37862.0
2023-03-22 13:40:00,109.59,109.6,109.39,109.43,14053.0,102.5261,102.5355,102.339,102.3765,14053.0
2023-03-22 13:50:00,109.44,109.55,109.42,109.45,13394.0,102.3858,102.4887,102.3671,102.3952,13394.0
2023-03-22 14:00:00,109.47,110.48,109.41,109.98,23024.0,102.4139,103.3588,102.3577,102.891,23024.0
2023-03-22 14:10:00,109.98,110.03,109.54,109.93,32760.0,102.891,102.9378,102.4794,102.8442,32760.0
2023-03-22 14:20:00,109.93,109.93,109.6,109.74,22185.0,102.8442,102.8442,102.5355,102.6665,22185.0
2023-03-22 14:30:00,109.78,109.99,109.06,109.47,51509.0,102.7039,102.9004,102.0303,102.4139,51509.0
2023-03-22 14:40:00,109.52,110.32,109.52,110.17,26552.0,102.4607,103.2091,102.4607,103.0688,26552.0
2023-03-22 14:50:00,110.13,110.18,109.02,109.02,41739.0,103.0313,103.0781,101.9929,101.9929,41739.0
2023-03-22 15:00:00,108.96,109.12,108.26,108.47,26326.0,101.9368,102.0864,101.2819,101.4783,26326.0
2023-03-22 15:10:00,108.48,109.0,108.2,108.89,24748.0,101.4877,101.9742,101.2257,101.8713,24748.0
2023-03-22 15:20:00,108.88,109.42,108.8,109.14,20874.0,101.8619,102.3671,101.7871,102.1052,20874.0
2023-03-22 15:30:00,109.14,109.21,108.3,108.38,21589.0,102.1052,102.1706,101.3193,101.3941,21589.0
2023-03-22 15:40:00,108.43,108.6,107.87,107.94,44308.0,101.4409,101.6,100.917,100.9825,44308.0
2023-03-22 15:50:00,107.98,108.01,106.98,107.01,173927.0,101.0199,101.048,100.0844,100.1124,173927.0
2023-03-23 09:30:00,107.04,107.22,106.76,106.86,34940.0,100.1405,100.3089,99.8786,99.9721,34940.0
2023-03-23 09:40:00,106.85,107.48,106.8,107.45,31033.0,99.9628,100.5522,99.916,100.5241,31033.0
2023-03-23 09:50:00,107.48,107.7,107.15,107.29,14092.0,100.5522,100.758,100.2434,100.3744,14092.0
2023-03-23 10:00:00,107.34,107.64,107.27,107.64,20888.0,100.4212,100.7018,100.3557,100.7018,20888.0
2023-03-23 10:10:00,107.66,107.86,107.62,107.79,11545.0,100.7205,100.9077,100.6831,100.8422,11545.0
2023-03-23 10:20:00,107.81,108.02,107.68,107.76,9083.0,100.8609,101.0573,100.7393,100.8141,9083.0
2023-03-23 10:30:00,107.84,108.2,107.78,108.15,12360.0,100.8889,101.2257,100.8328,101.179,12360.0
2023-03-23 10:40:00,108.18,108.52,108.12,108.46,16900.0,101.207,101.5251,101.1509,101.469,16900.0
2023-03-23 10:50:00,108.5,109.02,108.47,109.02,39836.0,101.5064,101.9929,101.4783,101.9929,39836.0
2023-03-23 11:00:00,109.1,109.51,109.07,109.44,33082.0,102.0677,102.4513,102.0397,102.3858,33082.0
2023-03-23 11:10:00,109.44,109.46,109.16,109.21,32439.0,102.3858,102.4045,102.1239,102.1706,32439.0
2023-03-23 11:20:00,109.24,109.54,109.21,109.45,41110.0,102.1987,102.4794,102.1706,102.3952,41110.0
2023-03-23 11:30:00,109.46,109.76,109.45,109.65,33663.0,102.4045,102.6852,102.3952,102.5823,33663.0
2023-03-23 11:40:00,109.67,109.76,109.33,109.37,25526.0,102.601,102.6852,102.2829,102.3203,25526.0
2023-03-23 11:50:00,109.38,109.64,109.34,109.39,18402.0,102.3297,102.5729,102.2923,102.339,18402.0
2023-03-23 12:00:00,109.42,109.42,109.04,109.34,10327.0,102.3671,102.3671,102.0116,102.2923,10327.0
2023-03-23 12:10:00,109.36,109.39,109.1,109.14,18671.0,102.311,102.339,102.0677,102.1052,18671.0
2023-03-23 12:20:00,109.15,109.41,109.07,109.36,16436.0,102.1145,102.3577,102.0397,102.311,16436.0
2023-03-23 12:30:00,109.37,109.41,109.1,109.12,16177.0,102.3203,102.3577,102.0677,102.0864,16177.0
2023-03-23 12:40:00,109.08,109.18,108.9,109.13,20908.0,102.049,102.1426,101.8806,102.0958,20908.0
2023-03-23 12:50:00,109.12,109.13,108.97,109.04,10582.0,102.0864,102.0958,101.9461,102.0116,10582.0
2023-03-23 13:00:00,109.04,109.08,108.93,108.98,13553.0,102.0116,102.049,101.9087,101.9555,13553.0
2023-03-23 13:10:00,109.03,109.07,108.69,108.8,15646.0,102.0022,102.0397,101.6842,101.7871,15646.0
2023-03-23 13:20:00,108.8,109.02,108.56,108.7,18144.0,101.7871,101.9929,101.5625,101.6935,18144.0
2023-03-23 13:30:00,108.7,109.05,108.7,108.96,17293.0,101.6935,102.021,101.6935,101.9368,17293.0
2023-03-23 13:40:00,108.96,109.12,108.82,108.88,13063.0,101.9368,102.0864,101.8058,101.8619,13063.0
2023-03-23 13:50:00,108.86,108.86,108.66,108.78,12145.0,101.8432,101.8432,101.6561,101.7684,12145.0
2023-03-23 14:00:00,108.78,108.94,108.72,108.8,13006.0,101.7684,101.918,101.7122,101.7871,13006.0
2023-03-23 14:10:00,108.79,108.87,108.64,108.65,24820.0,101.7777,101.8526,101.6374,101.6467,24820.0
2023-03-23 14:20:00,108.64,108.66,108.0,108.01,19954.0,101.6374,101.6561,101.0386,101.048,19954.0
2023-03-23 14:30:00,107.96,108.12,107.76,107.89,19632.0,101.0012,101.1509,100.8141,100.9357,19632.0
2023-03-23 14:40:00,107.86,107.86,107.34,107.47,13434.0,100.9077,100.9077,100.4212,100.5428,13434.0
2023-03-23 14:50:00,107.47,107.64,107.19,107.64,15056.0,100.5428,100.7018,100.2808,100.7018,15056.0
2023-03-23 15:00:00,107.72,108.35,107.72,108.13,35455.0,100.7767,101.3661,100.7767,101.1603,35455.0
2023-03-23 15:10:00,108.2,108.23,107.62,107.65,37350.0,101.2257,101.2538,100.6831,100.7112,37350.0
2023-03-23 15:20:00,107.67,107.99,107.37,107.77,34435.0,100.7299,101.0293,100.4492,100.8235,34435.0
2023-03-23 15:30:00,107.77,108.01,107.59,107.82,31630.0,100.8235,101.048,100.6551,100.8702,31630.0
2023-03-23 15:40:00,107.8,108.07,107.69,107.8,55129.0,100.8515,101.1041,100.7486,100.8515,55129.0
2023-03-23 15:50:00,107.85,108.32,107.83,107.85,156547.0,100.8983,101.338,100.8796,100.8983,156547.0
2023-03-24 09:30:00,107.88,107.97,107.15,107.59,25178.0,100.9264,101.0106,100.2434,100.6551,25178.0
2023-03-24 09:40:00,107.7,107.7,107.23,107.43,5805.0,100.758,100.758,100.3183,100.5054,5805.0
2023-03-24 09:50:00,107.46,107.96,107.45,107.8,6654.0,100.5334,101.0012,100.5241,100.8515,6654.0
2023-03-24 10:00:00,107.76,108.01,107.71,107.81,16006.0,100.8141,101.048,100.7673,100.8609,16006.0
2023-03-24 10:10:00,107.78,108.18,107.5,107.51,12503.0,100.8328,101.207,100.5709,100.5802,12503.0
2023-03-24 10:20:00,107.49,107.94,107.31,107.94,18011.0,100.5615,100.9825,100.3931,100.9825,18011.0
2023-03-24 10:30:00,107.89,107.96,107.49,107.49,57614.0,100.9357,101.0012,100.5615,100.5615,57614.0
2023-03-24 10:40:00,107.47,107.52,107.24,107.42,11368.0,100.5428,100.5896,100.3276,100.496,11368.0
2023-03-24 10:50:00,107.38,107.56,107.24,107.4,16838.0,100.4586,100.627,100.3276,100.4773,16838.0
2023-03-24 11:00:00,107.4,107.6,107.23,107.35,13692.0,100.4773,100.6644,100.3183,100.4305,13692.0
2023-03-24 11:10:00,107.31,107.38,107.21,107.3,15200.0,100.3931,100.4586,100.2996,100.3838,15200.0
2023-03-24 11:20:00,107.29,107.78,107.29,107.78,18658.0,100.3744,100.8328,100.3744,100.8328,18658.0
2023-03-24 11:30:00,107.71,107.83,107.61,107.7,8420.0,100.7673,100.8796,100.6738,100.758,8420.0
2023-03-24 11:40:00,107.7,108.28,107.7,108.12,11817.0,100.758,101.3006,100.758,101.1509,11817.0
2023-03-24 11:50:00,108.07,108.3,108.02,108.27,8874.0,101.1041,101.3193,101.0573,101.2912,8874.0
2023-03-24 12:00:00,108.29,108.48,108.06,108.07,19616.0,101.3099,101.4877,101.0948,101.1041,19616.0
2023-03-24 12:10:00,108.09,108.13,107.93,107.96,11129.0,101.1228,101.1603,100.9731,101.0012,11129.0
2023-03-24 12:20:00,107.98,108.09,107.87,108.09,12283.0,101.0199,101.1228,100.917,101.1228,12283.0
2023-03-24 12:30:00,108.12,108.27,107.99,108.2,13891.0,101.1509,101.2912,101.0293,101.2257,13891.0
2023-03-24 12:40:00,108.29,108.59,108.22,108.52,12674.0,101.3099,101.5906,101.2445,101.5251,12674.0
2023-03-24 12:50:00,108.52,108.57,108.4,108.44,10707.0,101.5251,101.5719,101.4129,101.4503,10707.0
2023-03-24 13:00:00,108.45,108.52,108.35,108.44,12695.0,101.4596,101.5251,101.3661,101.4503,12695.0
2023-03-24 13:10:00,108.42,108.5,108.25,108.25,5500.0,101.4316,101.5064,101.2725,101.2725,5500.0
2023-03-24 13:20:00,108.27,108.63,108.26,108.48,14950.0,101.2912,101.628,101.2819,101.4877,14950.0
2023-03-24 13:30:00,108.52,108.68,108.49,108.53,8771.0,101.5251,101.6748,101.4971,101.5345,8771.0
2023-03-24 13:40:00,108.56,108.58,108.25,108.25,15198.0,101.5625,101.5812,101.2725,101.2725,15198.0
2023-03-24 13:50:00,108.27,108.37,108.21,108.34,9115.0,101.2912,101.3848,101.2351,101.3567,9115.0
2023-03-24 14:00:00,108.35,108.63,108.32,108.59,12663.0,101.3661,101.628,101.338,101.5906,12663.0
2023-03-24 14:10:00,108.59,108.76,108.58,108.64,11600.0,101.5906,101.7496,101.5812,101.6374,11600.0
2023-03-24 14:20:00,108.66,108.72,108.56,108.61,9022.0,101.6561,101.7122,101.5625,101.6093,9022.0
2023-03-24 14:30:00,108.59,108.73,108.55,108.67,10520.0,101.5906,101.7216,101.5532,101.6654,10520.0
2023-03-24 14:40:00,108.67,108.73,108.58,108.63,8746.0,101.6654,101.7216,101.5812,101.628,8746.0
2023-03-24 14:50:00,108.62,108.75,108.57,108.69,18171.0,101.6187,101.7403,101.5719,101.6842,18171.0
2023-03-24 15:00:00,108.7,108.76,108.57,108.7,19499.0,101.6935,101.7496,101.5719,101.6935,19499.0
2023-03-24 15:10:00,108.68,108.97,108.63,108.91,18283.0,101.6748,101.9461,101.628,101.89,18283.0
2023-03-24 15:20:00,108.87,109.13,108.84,108.97,23118.0,101.8526,102.0958,101.8245,101.9461,23118.0
2023-03-24 15:30:00,108.98,109.08,108.9,109.0,34849.0,101.9555,102.049,101.8806,101.9742,34849.0
2023-03-24 15:40:00,109.03,109.08,108.76,108.81,32071.0,102.0022,102.049,101.7496,101.7964,32071.0
2023-03-24 15:50:00,108.79,108.92,108.5,108.85,149345.0,101.7777,101.8993,101.5064,101.8338,149345.0
2023-03-27 09:30:00,109.43,109.48,108.85,109.0,170376.0,102.3765,102.4232,101.8338,101.9742,170376.0
2023-03-27 09:40:00,109.0,109.52,108.6,109.4,79158.0,101.9742,102.4607,101.6,102.3484,79158.0
2023-03-27 09:50:00,109.42,109.47,108.95,109.32,45706.0,102.3671,102.4139,101.9274,102.2736,45706.0
2023-03-27 10:00:00,109.34,109.5,109.12,109.12,39775.0,102.2923,102.4419,102.0864,102.0864,39775.0
2023-03-27 10:10:00,109.13,109.21,108.86,108.93,29246.0,102.0958,102.1706,101.8432,101.9087,29246.0
2023-03-27 10:20:00,108.95,109.23,108.94,109.23,14714.0,101.9274,102.1894,101.918,102.1894,14714.0
2023-03-27 10:30:00,109.29,109.47,109.16,109.18,37716.0,102.2455,102.4139,102.1239,102.1426,37716.0
2023-03-27 10:40:00,109.15,109.16,108.82,108.84,22816.0,102.1145,102.1239,101.8058,101.8245,22816.0
2023-03-27 10:50:00,108.83,109.21,108.83,109.01,17674.0,101.8151,102.1706,101.8151,101.9835,17674.0
2023-03-27 11:00:00,109.0,109.17,108.98,109.15,9661.0,101.9742,102.1332,101.9555,102.1145,9661.0
2023-03-27 11:10:00,109.14,109.3,109.12,109.2,13632.0,102.1052,102.2548,102.0864,102.1613,13632.0
2023-03-27 11:20:00,109.24,109.59,109.24,109.54,20786.0,102.1987,102.5261,102.1987,102.4794,20786.0
2023-03-27 11:30:00,109.54,109.64,109.5,109.52,13899.0,102.4794,102.5729,102.4419,102.4607,13899.0
2023-03-27 11:40:00,109.55,109.66,109.48,109.64,35872.0,102.4887,102.5916,102.4232,102.5729,35872.0
2023-03-27 11:50:00,109.64,109.64,109.33,109.43,17706.0,102.5729,102.5729,102.2829,102.3765,17706.0
2023-03-27 12:00:00,109.42,109.54,109.25,109.31,18223.0,102.3671,102.4794,102.2081,102.2642,18223.0
2023-03-27 12:10:00,109.32,109.41,109.24,109.41,12269.0,102.2736,102.3577,102.1987,102.3577,12269.0
2023-03-27 12:20:00,109.43,109.51,109.35,109.39,13924.0,102.3765,102.4513,102.3016,102.339,13924.0
2023-03-27 12:30:00,109.38,109.45,109.28,109.29,14306.0,102.3297,102.3952,102.2361,102.2455,14306.0
2023-03-27 12:40:00,109.3,109.37,109.24,109.35,11348.0,102.2548,102.3203,102.1987,102.3016,11348.0
2023-03-27 12:50:00,109.34,109.44,109.15,109.15,13505.0,102.2923,102.3858,102.1145,102.1145,13505.0
2023-03-27 13:00:00,109.18,109.25,109.08,109.08,17106.0,102.1426,102.2081,102.049,102.049,17106.0
2023-03-27 13:10:00,109.07,109.13,109.04,109.09,11494.0,102.0397,102.0958,102.0116,102.0584,11494.0
2023-03-27 13:20:00,109.08,109.41,109.07,109.35,32692.0,102.049,102.3577,102.0397,102.3016,32692.0
2023-03-27 13:30:00,109.35,109.43,109.25,109.26,16061.0,102.3016,102.3765,102.2081,102.2174,16061.0
2023-03-27 13:40:00,109.29,109.52,109.29,109.5,11056.0,102.2455,102.4607,102.2455,102.4419,11056.0
2023-03-27 13:50:00,109.5,109.5,109.26,109.27,11908.0,102.4419,102.4419,102.2174,102.2268,11908.0
2023-03-27 14:00:00,109.25,109.27,109.08,109.11,14461.0,102.2081,102.2268,102.049,102.0771,14461.0
2023-03-27 14:10:00,109.11,109.17,109.09,109.17,10215.0,102.0771,102.1332,102.0584,102.1332,10215.0
2023-03-27 14:20:00,109.18,109.34,109.17,109.26,10444.0,102.1426,102.2923,102.1332,102.2174,10444.0
2023-03-27 14:30:00,109.26,109.33,109.2,109.31,10336.0,102.2174,102.2829,102.1613,102.2642,10336.0
2023-03-27 14:40:00,109.3,109.39,109.25,109.36,10401.0,102.2548,102.339,102.2081,102.311,10401.0
2023-03-27 14:50:00,109.38,109.42,109.33,109.4,13779.0,102.3297,102.3671,102.2829,102.3484,13779.0
2023-03-27 15:00:00,109.41,109.47,109.17,109.17,16104.0,102.3577,102.4139,102.1332,102.1332,16104.0
2023-03-27 15:10:00,109.18,109.24,109.14,109.15,13449.0,102.1426,102.1987,102.1052,102.1145,13449.0
2023-03-27 15:20:00,109.16,109.26,109.07,109.2,24981.0,102.1239,102.2174,102.0397,102.1613,24981.0
2023-03-27 15:30:00,109.2,109.22,109.01,109.1,33148.0,102.1613,102.18,101.9835,102.0677,33148.0
2023-03-27 15:40:00,109.14,109.17,108.93,108.99,41008.0,102.1052,102.1332,101.9087,101.9648,41008.0
2023-03-27 15:50:00,108.98,109.22,108.93,109.07,135949.0,101.9555,102.18,101.9087,102.0397,135949.0
2023-03-28 09:30:00,108.75,109.55,108.51,109.51,38343.0,101.7403,102.4887,101.5158,102.4513,38343.0
2023-03-28 09:40:00,109.53,110.08,109.4,110.02,36245.0,102.47,102.9846,102.3484,102.9284,36245.0
2023-03-28 09:50:00,110.04,110.25,109.8,110.23,37008.0,102.9471,103.1436,102.7226,103.1249,37008.0
2023-03-28 10:00:00,110.26,110.39,109.77,110.32,41721.0,103.153,103.2746,102.6945,103.2091,41721.0
2023-03-28 10:10:00,110.29,110.62,110.22,110.48,36503.0,103.181,103.4898,103.1155,103.3588,36503.0
2023-03-28 10:20:00,110.48,110.52,110.24,110.34,32165.0,103.3588,103.3962,103.1343,103.2278,32165.0
2023-03-28 10:30:00,110.39,110.41,109.98,109.98,31981.0,103.2746,103.2933,102.891,102.891,31981.0
2023-03-28 10:40:00,110.0,110.0,109.56,109.68,24586.0,102.9097,102.9097,102.4981,102.6103,24586.0
2023-03-28 10:50:00,109.68,109.77,109.47,109.5,15579.0,102.6103,102.6945,102.4139,102.4419,15579.0
2023-03-28 11:00:00,109.51,109.74,109.46,109.69,16871.0,102.4513,102.6665,102.4045,102.6197,16871.0
2023-03-28 11:10:00,109.67,109.78,109.52,109.57,23072.0,102.601,102.7039,102.4607,102.5074,23072.0
2023-03-28 11:20:00,109.58,110.09,109.57,110.09,28984.0,102.5168,102.9939,102.5074,102.9939,28984.0
2023-03-28 11:30:00,110.09,110.11,109.82,110.03,23244.0,102.9939,103.0126,102.7413,102.9378,23244.0
2023-03-28 11:40:00,110.04,110.06,109.65,109.67,27594.0,102.9471,102.9659,102.5823,102.601,27594.0
2023-03-28 11:50:00,109.65,109.84,109.57,109.75,18660.0,102.5823,102.76,102.5074,102.6758,18660.0
2023-03-28 12:00:00,109.75,109.86,109.64,109.73,21993.0,102.6758,102.7787,102.5729,102.6571,21993.0
2023-03-28 12:10:00,109.72,109.73,109.56,109.58,10934.0,102.6478,102.6571,102.4981,102.5168,10934.0
2023-03-28 12:20:00,109.59,109.69,109.54,109.64,14270.0,102.5261,102.6197,102.4794,102.5729,14270.0
2023-03-28 12:30:00,109.64,109.69,109.48,109.51,21570.0,102.5729,102.6197,102.4232,102.4513,21570.0
2023-03-28 12:40:00,109.56,109.6,109.42,109.45,20520.0,102.4981,102.5355,102.3671,102.3952,20520.0
2023-03-28 12:50:00,109.43,109.46,109.31,109.44,20139.0,102.3765,102.4045,102.2642,102.3858,20139.0
2023-03-28 13:00:00,109.46,109.57,109.28,109.3,22354.0,102.4045,102.5074,102.2361,102.2548,22354.0
2023-03-28 13:10:00,109.3,109.41,109.25,109.41,18465.0,102.2548,102.3577,102.2081,102.3577,18465.0
2023-03-28 13:20:00,109.44,109.49,109.14,109.24,20008.0,102.3858,102.4326,102.1052,102.1987,20008.0
2023-03-28 13:30:00,109.21,109.25,109.06,109.13,11214.0,102.1706,102.2081,102.0303,102.0958,11214.0
2023-03-28 13:40:00,109.14,109.14,108.85,109.05,29489.0,102.1052,102.1052,101.8338,102.021,29489.0
2023-03-28 13:50:00,109.02,109.07,108.65,108.66,20419.0,101.9929,102.0397,101.6467,101.6561,20419.0
2023-03-28 14:00:00,108.67,108.88,108.67,108.76,25658.0,101.6654,101.8619,101.6654,101.7496,25658.0
2023-03-28 14:10:00,108.77,108.81,108.66,108.69,29095.0,101.759,101.7964,101.6561,101.6842,29095.0
2023-03-28 14:20:00,108.69,108.87,108.66,108.77,84643.0,101.6842,101.8526,101.6561,101.759,84643.0
2023-03-28 14:30:00,108.76,108.77,108.56,108.65,22541.0,101.7496,101.759,101.5625,101.6467,22541.0
2023-03-28 14:40:00,108.67,108.96,108.64,108.74,35084.0,101.6654,101.9368,101.6374,101.7309,35084.0
2023-03-28 14:50:00,108.74,108.88,108.73,108.79,20504.0,101.7309,101.8619,101.7216,101.7777,20504.0
2023-03-28 15:00:00,108.81,108.94,108.77,108.77,33081.0,101.7964,101.918,101.759,101.759,33081.0
2023-03-28 15:10:00,108.8,108.86,108.62,108.63,29862.0,101.7871,101.8432,101.6187,101.628,29862.0
2023-03-28 15:20:00,108.62,108.69,108.56,108.59,32025.0,101.6187,101.6842,101.5625,101.5906,32025.0
2023-03-28 15:30:00,108.59,108.79,108.49,108.76,52443.0,101.5906,101.7777,101.4971,101.7496,52443.0
2023-03-28 15:40:00,108.76,108.84,108.66,108.76,65678.0,101.7496,101.8245,101.6561,101.7496,65678.0
2023-03-28 15:50:00,108.79,109.07,108.76,108.94,245307.0,101.7777,102.0397,101.7496,101.918,245307.0
2023-03-29 09:30:00,110.55,110.82,109.23,110.43,160703.0,103.4243,103.6769,102.1894,103.312,160703.0
2023-03-29 09:40:00,110.43,111.91,110.42,111.73,94125.0,103.312,104.6966,103.3026,104.5282,94125.0
2023-03-29 09:50:00,111.74,114.39,111.56,113.98,327487.0,104.5376,107.0168,104.3692,106.6332,327487.0
2023-03-29 10:00:00,113.97,114.76,113.21,114.44,191547.0,106.6238,107.3629,105.9128,107.0635,191547.0
2023-03-29 10:10:00,114.41,114.49,113.79,114.23,83635.0,107.0355,107.1103,106.4554,106.8671,83635.0
2023-03-29 10:20:00,114.18,114.71,114.12,114.71,69542.0,106.8203,107.3161,106.7642,107.3161,69542.0
2023-03-29 10:30:00,114.72,114.78,113.97,114.14,53136.0,107.3255,107.3816,106.6238,106.7829,53136.0
2023-03-29 10:40:00,114.17,114.4,113.97,114.33,46999.0,106.8109,107.0261,106.6238,106.9606,46999.0
2023-03-29 10:50:00,114.29,114.41,113.98,114.09,31224.0,106.9232,107.0355,106.6332,106.7361,31224.0
2023-03-29 11:00:00,114.06,114.17,113.9,114.07,38237.0,106.708,106.8109,106.5583,106.7174,38237.0
2023-03-29 11:10:00,114.1,114.43,114.1,114.42,36736.0,106.7454,107.0542,106.7454,107.0448,36736.0
2023-03-29 11:20:00,114.37,114.67,114.24,114.62,99149.0,106.998,107.2787,106.8764,107.2319,99149.0
2023-03-29 11:30:00,114.65,114.92,114.5,114.75,29368.0,107.26,107.5126,107.1197,107.3535,29368.0
2023-03-29 11:40:00,114.73,114.88,114.49,114.58,58667.0,107.3348,107.4752,107.1103,107.1945,58667.0
2023-03-29 11:50:00,114.61,115.08,114.5,115.05,66460.0,107.2226,107.6623,107.1197,107.6342,66460.0
2023-03-29 12:00:00,115.01,115.55,115.01,115.31,85439.0,107.5968,108.102,107.5968,107.8775,85439.0
2023-03-29 12:10:00,115.32,115.85,115.24,115.83,69551.0,107.8868,108.3826,107.812,108.3639,69551.0
2023-03-29 12:20:00,115.84,116.3,115.78,116.23,107474.0,108.3733,108.8036,108.3172,108.7382,107474.0
2023-03-29 12:30:00,116.24,116.47,115.85,115.92,78237.0,108.7475,108.9627,108.3826,108.4481,78237.0
2023-03-29 12:40:00,115.92,116.02,115.5,115.89,100515.0,108.4481,108.5417,108.0552,108.4201,100515.0
2023-03-29 12:50:00,115.92,116.01,115.74,115.91,29821.0,108.4481,108.5323,108.2797,108.4388,29821.0
2023-03-29 13:00:00,115.91,116.21,115.83,116.18,33984.0,108.4388,108.7194,108.3639,108.6914,33984.0
2023-03-29 13:10:00,116.22,116.26,115.79,115.97,36417.0,108.7288,108.7662,108.3265,108.4949,36417.0
2023-03-29 13:20:00,115.99,116.34,115.98,116.31,45858.0,108.5136,108.8411,108.5043,108.813,45858.0
2023-03-29 13:30:00,116.29,116.35,115.41,115.46,58409.0,108.7943,108.8504,107.971,108.0178,58409.0
2023-03-29 13:40:00,115.43,115.61,115.16,115.17,33244.0,107.9897,108.1581,107.7371,107.7465,33244.0
2023-03-29 13:50:00,115.2,115.61,115.09,115.48,44121.0,107.7745,108.1581,107.6716,108.0365,44121.0
2023-03-29 14:00:00,115.49,115.82,115.47,115.74,26186.0,108.0459,108.3546,108.0271,108.2797,26186.0
2023-03-29 14:10:00,115.75,115.93,115.67,115.72,32961.0,108.2891,108.4575,108.2142,108.261,32961.0
2023-03-29 14:20:00,115.71,116.04,115.65,115.98,20393.0,108.2517,108.5604,108.1955,108.5043,20393.0
2023-03-29 14:30:00,115.96,116.52,115.88,116.31,84371.0,108.4856,109.0095,108.4107,108.813,84371.0
2023-03-29 14:40:00,116.31,116.35,115.86,115.87,65988.0,108.813,108.8504,108.392,108.4014,65988.0
2023-03-29 14:50:00,115.87,116.39,115.84,116.21,34299.0,108.4014,108.8878,108.3733,108.7194,34299.0
2023-03-29 15:00:00,116.25,116.53,116.22,116.35,55691.0,108.7569,109.0188,108.7288,108.8504,55691.0
2023-03-29 15:10:00,116.35,116.6,116.24,116.59,35660.0,108.8504,109.0843,108.7475,109.0749,35660.0
2023-03-29 15:20:00,116.6,116.66,116.33,116.44,54382.0,109.0843,109.1404,108.8317,108.9346,54382.0
2023-03-29 15:30:00,116.41,116.49,116.25,116.42,63509.0,108.9066,108.9814,108.7569,108.9159,63509.0
2023-03-29 15:40:00,116.39,116.86,116.39,116.75,85998.0,108.8878,109.3275,108.8878,109.2246,85998.0
2023-03-29 15:50:00,116.76,116.78,115.87,116.03,445797.0,109.234,109.2527,108.4014,108.551,445797.0
2023-03-30 09:30:00,117.93,117.93,116.53,116.53,65133.0,110.3286,110.3286,109.0188,109.0188,65133.0
2023-03-30 09:40:00,116.54,116.54,115.29,115.54,66573.0,109.0282,109.0282,107.8587,108.0926,66573.0
2023-03-30 09:50:00,115.53,115.7,114.97,115.31,52614.0,108.0833,108.2423,107.5594,107.8775,52614.0
2023-03-30 10:00:00,115.33,115.41,114.61,114.78,55858.0,107.8962,107.971,107.2226,107.3816,55858.0
2023-03-30 10:10:00,114.75,114.75,113.89,114.39,46476.0,107.3535,107.3535,106.549,107.0168,46476.0
2023-03-30 10:20:00,114.38,114.48,114.19,114.21,36397.0,107.0074,107.101,106.8296,106.8484,36397.0
2023-03-30 10:30:00,114.21,114.51,114.09,114.31,41325.0,106.8484,107.129,106.7361,106.9419,41325.0
2023-03-30 10:40:00,114.28,114.75,114.28,114.7,38401.0,106.9138,107.3535,106.9138,107.3068,38401.0
2023-03-30 10:50:00,114.65,114.94,114.32,114.37,28392.0,107.26,107.5313,106.9513,106.998,28392.0
2023-03-30 11:00:00,114.37,114.48,114.17,114.41,23766.0,106.998,107.101,106.8109,107.0355,23766.0
2023-03-30 11:10:00,114.4,114.55,114.22,114.51,27011.0,107.0261,107.1664,106.8577,107.129,27011.0
2023-03-30 11:20:00,114.51,114.96,114.51,114.91,51362.0,107.129,107.55,107.129,107.5032,51362.0
2023-03-30 11:30:00,114.88,115.38,114.82,115.25,47932.0,107.4752,107.9429,107.419,107.8213,47932.0
2023-03-30 11:40:00,115.24,115.31,114.74,114.74,38670.0,107.812,107.8775,107.3442,107.3442,38670.0
2023-03-30 11:50:00,114.73,114.94,114.63,114.82,20830.0,107.3348,107.5313,107.2413,107.419,20830.0
2023-03-30 12:00:00,114.84,115.02,114.74,114.96,14821.0,107.4377,107.6061,107.3442,107.55,14821.0
2023-03-30 12:10:00,114.93,114.93,114.49,114.58,14202.0,107.5219,107.5219,107.1103,107.1945,14202.0
2023-03-30 12:20:00,114.58,114.58,114.32,114.39,11256.0,107.1945,107.1945,106.9513,107.0168,11256.0
2023-03-30 12:30:00,114.36,114.36,114.07,114.11,12558.0,106.9887,106.9887,106.7174,106.7548,12558.0
2023-03-30 12:40:00,114.07,114.07,113.83,113.9,15064.0,106.7174,106.7174,106.4928,106.5583,15064.0
2023-03-30 12:50:00,113.92,114.07,113.84,114.01,16567.0,106.577,106.7174,106.5022,106.6612,16567.0
2023-03-30 13:00:00,114.06,114.07,113.78,113.85,13756.0,106.708,106.7174,106.4461,106.5116,13756.0
2023-03-30 13:10:00,113.87,114.11,113.79,113.8,13189.0,106.5303,106.7548,106.4554,106.4648,13189.0
2023-03-30 13:20:00,113.8,113.86,113.68,113.76,12494.0,106.4648,106.5209,106.3525,106.4274,12494.0
2023-03-30 13:30:00,113.75,113.75,113.51,113.65,13056.0,106.418,106.418,106.1935,106.3245,13056.0
2023-03-30 13:40:00,113.63,113.63,113.41,113.56,19320.0,106.3057,106.3057,106.0999,106.2403,19320.0
2023-03-30 13:50:00,113.57,113.62,113.47,113.6,17170.0,106.2496,106.2964,106.1561,106.2777,17170.0
2023-03-30 14:00:00,113.63,113.69,113.37,113.48,17662.0,106.3057,106.3619,106.0625,106.1654,17662.0
2023-03-30 14:10:00,113.45,113.61,113.42,113.54,17087.0,106.1373,106.287,106.1093,106.2215,17087.0
2023-03-30 14:20:00,113.53,113.77,113.52,113.65,17052.0,106.2122,106.4367,106.2028,106.3245,17052.0
2023-03-30 14:30:00,113.65,113.83,113.55,113.58,23574.0,106.3245,106.4928,106.2309,106.259,23574.0
2023-03-30 14:40:00,113.6,113.62,113.32,113.46,20153.0,106.2777,106.2964,106.0157,106.1467,20153.0
2023-03-30 14:50:00,113.46,113.5,113.29,113.48,18974.0,106.1467,106.1841,105.9877,106.1654,18974.0
2023-03-30 15:00:00,113.5,113.76,113.48,113.67,23028.0,106.1841,106.4274,106.1654,106.3432,23028.0
2023-03-30 15:10:00,113.67,113.94,113.61,113.82,19389.0,106.3432,106.5958,106.287,106.4835,19389.0
2023-03-30 15:20:00,113.81,113.97,113.78,113.87,28964.0,106.4741,106.6238,106.4461,106.5303,28964.0
2023-03-30 15:30:00,113.85,113.95,113.81,113.88,35047.0,106.5116,106.6051,106.4741,106.5396,35047.0
2023-03-30 15:40:00,113.87,113.98,113.52,113.53,51443.0,106.5303,106.6332,106.2028,106.2122,51443.0
2023-03-30 15:50:00,113.55,113.77,113.39,113.53,180644.0,106.2309,106.4367,106.0812,106.2122,180644.0
2023-03-31 09:30:00,114.36,114.51,113.95,114.24,40186.0,106.9887,107.129,106.6051,106.8764,40186.0
2023-03-31 09:40:00,114.25,114.25,114.01,114.1,17855.0,106.8858,106.8858,106.6612,106.7454,17855.0
2023-03-31 09:50:00,114.12,114.54,114.12,114.39,54720.0,106.7642,107.1571,106.7642,107.0168,54720.0
2023-03-31 10:00:00,114.34,114.36,114.0,114.01,21697.0,106.97,106.9887,106.6519,106.6612,21697.0
2023-03-31 10:10:00,113.96,114.14,113.83,114.08,33215.0,106.6145,106.7829,106.4928,106.7267,33215.0
2023-03-31 10:20:00,114.08,114.3,113.83,114.22,31239.0,106.7267,106.9326,106.4928,106.8577,31239.0
2023-03-31 10:30:00,114.22,114.35,114.14,114.22,23413.0,106.8577,106.9793,106.7829,106.8577,23413.0
2023-03-31 10:40:00,114.21,114.25,114.11,114.21,20623.0,106.8484,106.8858,106.7548,106.8484,20623.0
2023-03-31 10:50:00,114.22,114.22,114.06,114.15,14208.0,106.8577,106.8577,106.708,106.7922,14208.0
2023-03-31 11:00:00,114.16,114.36,114.09,114.36,10501.0,106.8016,106.9887,106.7361,106.9887,10501.0
2023-03-31 11:10:00,114.33,114.41,114.21,114.28,15064.0,106.9606,107.0355,106.8484,106.9138,15064.0
2023-03-31 11:20:00,114.27,114.41,114.13,114.13,64278.0,106.9045,107.0355,106.7735,106.7735,64278.0
2023-03-31 11:30:00,114.13,114.19,113.88,113.88,33889.0,106.7735,106.8296,106.5396,106.5396,33889.0
2023-03-31 11:40:00,113.88,113.95,113.72,113.95,22768.0,106.5396,106.6051,106.3899,106.6051,22768.0
2023-03-31 11:50:00,113.94,114.05,113.76,113.88,29093.0,106.5958,106.6987,106.4274,106.5396,29093.0
2023-03-31 12:00:00,113.87,114.13,113.86,114.13,49974.0,106.5303,106.7735,106.5209,106.7735,49974.0
2023-03-31 12:10:00,114.15,114.31,113.97,114.19,37350.0,106.7922,106.9419,106.6238,106.8296,37350.0
2023-03-31 12:20:00,114.18,114.28,114.05,114.1,47987.0,106.8203,106.9138,106.6987,106.7454,47987.0
2023-03-31 12:30:00,114.11,114.13,113.94,114.0,11010.0,106.7548,106.7735,106.5958,106.6519,11010.0
2023-03-31 12:40:00,114.04,114.11,113.93,114.03,12121.0,106.6893,106.7548,106.5864,106.68,12121.0
2023-03-31 12:50:00,114.03,114.16,113.94,114.04,37787.0,106.68,106.8016,106.5958,106.6893,37787.0
2023-03-31 13:00:00,114.03,114.16,113.94,114.15,12607.0,106.68,106.8016,106.5958,106.7922,12607.0
2023-03-31 13:10:00,114.1,114.1,113.87,113.93,12082.0,106.7454,106.7454,106.5303,106.5864,12082.0
2023-03-31 13:20:00,113.91,113.96,113.82,113.84,10267.0,106.5677,106.6145,106.4835,106.5022,10267.0
2023-03-31 13:30:00,113.84,113.94,113.77,113.88,11926.0,106.5022,106.5958,106.4367,106.5396,11926.0
2023-03-31 13:40:00,113.9,114.06,113.82,113.83,17892.0,106.5583,106.708,106.4835,106.4928,17892.0
2023-03-31 13:50:00,113.83,113.96,113.71,113.92,12588.0,106.4928,106.6145,106.3806,106.577,12588.0
2023-03-31 14:00:00,113.93,114.14,113.93,114.02,30780.0,106.5864,106.7829,106.5864,106.6706,30780.0
2023-03-31 14:10:00,114.0,114.04,113.93,113.95,7709.0,106.6519,106.6893,106.5864,106.6051,7709.0
2023-03-31 14:20:00,113.95,113.96,113.79,113.84,11234.0,106.6051,106.6145,106.4554,106.5022,11234.0
2023-03-31 14:30:00,113.84,113.99,113.84,113.92,10178.0,106.5022,106.6425,106.5022,106.577,10178.0
2023-03-31 14:40:00,113.94,114.08,113.93,114.06,12374.0,106.5958,106.7267,106.5864,106.708,12374.0
2023-03-31 14:50:00,114.06,114.09,113.97,114.04,23155.0,106.708,106.7361,106.6238,106.6893,23155.0
2023-03-31 15:00:00,114.04,114.51,114.04,114.25,32122.0,106.6893,107.129,106.6893,106.8858,32122.0
2023-03-31 15:10:00,114.26,114.38,114.12,114.17,53556.0,106.8951,107.0074,106.7642,106.8109,53556.0
2023-03-31 15:20:00,114.17,114.95,114.16,114.95,58165.0,106.8109,107.5407,106.8016,107.5407,58165.0
2023-03-31 15:30:00,114.96,115.12,114.47,114.5,96760.0,107.55,107.6997,107.0916,107.1197,96760.0
2023-03-31 15:40:00,114.48,114.79,114.43,114.69,44586.0,107.101,107.391,107.0542,107.2974,44586.0
2023-03-31 15:50:00,114.71,114.71,114.2,114.58,288253.0,107.3161,107.3161,106.839,107.1945,288253.0
2023-04-03 09:30:00,112.66,112.76,110.86,111.08,142975.0,105.3983,105.4918,103.7143,103.9201,142975.0
2023-04-03 09:40:00,111.04,112.69,111.02,112.62,152210.0,103.8827,105.4263,103.864,105.3608,152210.0
2023-04-03 09:50:00,112.71,112.71,111.52,111.66,70998.0,105.445,105.445,104.3317,104.4627,70998.0
2023-04-03 10:00:00,111.69,112.14,111.69,111.95,55786.0,104.4908,104.9118,104.4908,104.734,55786.0
2023-04-03 10:10:00,111.99,112.1,111.71,111.91,70712.0,104.7715,104.8744,104.5095,104.6966,70712.0
2023-04-03 10:20:00,111.91,112.27,111.88,112.1,49653.0,104.6966,105.0334,104.6685,104.8744,49653.0
2023-04-03 10:30:00,112.1,112.16,111.69,111.82,33601.0,104.8744,104.9305,104.4908,104.6124,33601.0
2023-04-03 10:40:00,111.82,111.88,111.27,111.29,30291.0,104.6124,104.6685,104.0979,104.1166,30291.0
2023-04-03 10:50:00,111.28,111.54,111.2,111.45,35062.0,104.1072,104.3505,104.0324,104.2663,35062.0
2023-04-03 11:00:00,111.45,111.5,111.04,111.08,18373.0,104.2663,104.313,103.8827,103.9201,18373.0
2023-04-03 11:10:00,111.07,111.22,110.99,111.17,33993.0,103.9108,104.0511,103.8359,104.0043,33993.0
2023-04-03 11:20:00,111.17,111.17,110.87,110.9,28257.0,104.0043,104.0043,103.7236,103.7517,28257.0
2023-04-03 11:30:00,110.89,111.22,110.83,111.15,19394.0,103.7424,104.0511,103.6862,103.9856,19394.0
2023-04-03 11:40:00,111.16,111.2,110.83,110.83,29975.0,103.9949,104.0324,103.6862,103.6862,29975.0
2023-04-03 11:50:00,110.83,110.83,110.31,110.34,41796.0,103.6862,103.6862,103.1997,103.2278,41796.0
2023-04-03 12:00:00,110.34,110.92,110.32,110.92,46261.0,103.2278,103.7704,103.2091,103.7704,46261.0
2023-04-03 12:10:00,110.95,111.31,110.93,111.07,29270.0,103.7985,104.1353,103.7798,103.9108,29270.0
2023-04-03 12:20:00,111.03,111.03,110.78,110.82,12446.0,103.8733,103.8733,103.6394,103.6769,12446.0
2023-04-03 12:30:00,110.81,111.33,110.8,111.23,18162.0,103.6675,104.154,103.6582,104.0604,18162.0
2023-04-03 12:40:00,111.21,111.21,111.0,111.02,19066.0,104.0417,104.0417,103.8453,103.864,19066.0
2023-04-03 12:50:00,111.01,111.07,110.85,110.87,20672.0,103.8546,103.9108,103.7049,103.7236,20672.0
2023-04-03 13:00:00,110.84,110.85,110.64,110.7,30141.0,103.6956,103.7049,103.5085,103.5646,30141.0
2023-04-03 13:10:00,110.73,111.12,110.71,111.07,31794.0,103.5927,103.9575,103.574,103.9108,31794.0
2023-04-03 13:20:00,111.07,111.07,110.99,111.0,14565.0,103.9108,103.9108,103.8359,103.8453,14565.0
2023-04-03 13:30:00,110.98,110.99,110.84,110.89,25200.0,103.8266,103.8359,103.6956,103.7424,25200.0
2023-04-03 13:40:00,110.9,110.93,110.67,110.84,27410.0,103.7517,103.7798,103.5365,103.6956,27410.0
2023-04-03 13:50:00,110.83,111.25,110.8,111.12,38227.0,103.6862,104.0791,103.6582,103.9575,38227.0
2023-04-03 14:00:00,111.14,111.17,110.81,110.92,21107.0,103.9762,104.0043,103.6675,103.7704,21107.0
2023-04-03 14:10:00,110.95,111.13,110.94,111.08,17955.0,103.7985,103.9669,103.7891,103.9201,17955.0
2023-04-03 14:20:00,111.07,111.15,111.02,111.13,31376.0,103.9108,103.9856,103.864,103.9669,31376.0
2023-04-03 14:30:00,111.14,111.33,111.06,111.27,33815.0,103.9762,104.154,103.9014,104.0979,33815.0
2023-04-03 14:40:00,111.26,111.26,111.02,111.06,32403.0,104.0885,104.0885,103.864,103.9014,32403.0
2023-04-03 14:50:00,111.06,111.21,111.03,111.1,26358.0,103.9014,104.0417,103.8733,103.9388,26358.0
2023-04-03 15:00:00,111.1,111.19,111.05,111.19,41163.0,103.9388,104.023,103.892,104.023,41163.0
2023-04-03 15:10:00,111.29,111.39,111.26,111.34,36266.0,104.1166,104.2101,104.0885,104.1633,36266.0
2023-04-03 15:20:00,111.34,111.45,111.22,111.37,66773.0,104.1633,104.2663,104.0511,104.1914,66773.0
2023-04-03 15:30:00,111.38,111.44,111.27,111.27,56399.0,104.2008,104.2569,104.0979,104.0979,56399.0
2023-04-03 15:40:00,111.28,111.29,111.09,111.16,50705.0,104.1072,104.1166,103.9295,103.9949,50705.0
2023-04-03 15:50:00,111.18,111.42,111.09,111.31,221292.0,104.0137,104.2382,103.9295,104.1353,221292.0
2023-04-04 09:30:00,111.57,111.92,111.1,111.84,83123.0,104.3785,104.706,103.9388,104.6311,83123.0
2023-04-04 09:40:00,111.8,111.98,111.56,111.92,39084.0,104.5937,104.7621,104.3692,104.706,39084.0
2023-04-04 09:50:00,111.94,111.95,111.77,111.94,22985.0,104.7247,104.734,104.5656,104.7247,22985.0
2023-04-04 10:00:00,111.97,112.32,111.34,111.38,93088.0,104.7527,105.0802,104.1633,104.2008,93088.0
2023-04-04 10:10:00,111.34,111.43,110.96,111.02,42007.0,104.1633,104.2475,103.8078,103.864,42007.0
2023-04-04 10:20:00,111.01,111.11,110.48,110.88,42103.0,103.8546,103.9482,103.3588,103.733,42103.0
2023-04-04 10:30:00,110.89,111.14,110.77,110.83,11495.0,103.7424,103.9762,103.6301,103.6862,11495.0
2023-04-04 10:40:00,110.8,110.8,110.33,110.4,15747.0,103.6582,103.6582,103.2184,103.2839,15747.0
2023-04-04 10:50:00,110.4,110.49,109.95,110.01,43404.0,103.2839,103.3681,102.8629,102.9191,43404.0
2023-04-04 11:00:00,109.99,110.01,109.67,109.73,23112.0,102.9004,102.9191,102.601,102.6571,23112.0
2023-04-04 11:10:00,109.71,109.91,109.41,109.49,22500.0,102.6384,102.8255,102.3577,102.4326,22500.0
2023-04-04 11:20:00,109.52,109.6,109.4,109.47,28930.0,102.4607,102.5355,102.3484,102.4139,28930.0
2023-04-04 11:30:00,109.48,109.65,109.21,109.62,24734.0,102.4232,102.5823,102.1706,102.5542,24734.0
2023-04-04 11:40:00,109.64,109.68,109.47,109.6,16365.0,102.5729,102.6103,102.4139,102.5355,16365.0
2023-04-04 11:50:00,109.55,109.63,109.28,109.28,35127.0,102.4887,102.5636,102.2361,102.2361,35127.0
2023-04-04 12:00:00,109.25,109.39,109.05,109.18,24583.0,102.2081,102.339,102.021,102.1426,24583.0
2023-04-04 12:10:00,109.29,109.29,109.01,109.12,25763.0,102.2455,102.2455,101.9835,102.0864,25763.0
2023-04-04 12:20:00,109.12,109.4,109.11,109.31,23924.0,102.0864,102.3484,102.0771,102.2642,23924.0
2023-04-04 12:30:00,109.33,109.46,109.33,109.41,23072.0,102.2829,102.4045,102.2829,102.3577,23072.0
2023-04-04 12:40:00,109.4,109.68,109.4,109.68,24436.0,102.3484,102.6103,102.3484,102.6103,24436.0
2023-04-04 12:50:00,109.69,109.72,109.14,109.18,60387.0,102.6197,102.6478,102.1052,102.1426,60387.0
2023-04-04 13:00:00,109.18,109.41,109.03,109.15,27113.0,102.1426,102.3577,102.0022,102.1145,27113.0
2023-04-04 13:10:00,109.13,109.55,108.99,109.44,22032.0,102.0958,102.4887,101.9648,102.3858,22032.0
2023-04-04 13:20:00,109.44,109.47,109.31,109.38,9949.0,102.3858,102.4139,102.2642,102.3297,9949.0
2023-04-04 13:30:00,109.37,109.44,109.21,109.28,32837.0,102.3203,102.3858,102.1706,102.2361,32837.0
2023-04-04 13:40:00,109.28,109.49,109.28,109.39,24438.0,102.2361,102.4326,102.2361,102.339,24438.0
2023-04-04 13:50:00,109.41,109.44,109.14,109.16,22310.0,102.3577,102.3858,102.1052,102.1239,22310.0
2023-04-04 14:00:00,109.16,109.37,109.13,109.16,32674.0,102.1239,102.3203,102.0958,102.1239,32674.0
2023-04-04 14:10:00,109.18,109.22,108.95,108.96,30552.0,102.1426,102.18,101.9274,101.9368,30552.0
2023-04-04 14:20:00,108.96,109.05,108.69,108.75,34776.0,101.9368,102.021,101.6842,101.7403,34776.0
2023-04-04 14:30:00,108.74,109.15,108.72,109.14,22104.0,101.7309,102.1145,101.7122,102.1052,22104.0
2023-04-04 14:40:00,109.15,109.17,108.92,108.92,25660.0,102.1145,102.1332,101.8993,101.8993,25660.0
2023-04-04 14:50:00,108.93,108.98,108.78,108.79,22958.0,101.9087,101.9555,101.7684,101.7777,22958.0
2023-04-04 15:00:00,108.78,108.94,108.73,108.92,26927.0,101.7684,101.918,101.7216,101.8993,26927.0
2023-04-04 15:10:00,108.92,109.07,108.85,108.98,38622.0,101.8993,102.0397,101.8338,101.9555,38622.0
2023-04-04 15:20:00,108.96,109.01,108.86,108.9,42317.0,101.9368,101.9835,101.8432,101.8806,42317.0
2023-04-04 15:30:00,108.91,109.55,108.9,109.52,70946.0,101.89,102.4887,101.8806,102.4607,70946.0
2023-04-04 15:40:00,109.52,109.67,109.39,109.59,95076.0,102.4607,102.601,102.339,102.5261,95076.0
2023-04-04 15:50:00,109.59,109.94,109.59,109.94,248152.0,102.5261,102.8536,102.5261,102.8536,248152.0
2023-04-05 09:30:00,109.72,110.29,109.26,109.65,63569.0,102.6478,103.181,102.2174,102.5823,63569.0
2023-04-05 09:40:00,109.56,110.0,109.56,109.7,21566.0,102.4981,102.9097,102.4981,102.6291,21566.0
2023-04-05 09:50:00,109.69,109.93,109.56,109.62,24870.0,102.6197,102.8442,102.4981,102.5542,24870.0
2023-04-05 10:00:00,109.62,109.7,109.28,109.3,59262.0,102.5542,102.6291,102.2361,102.2548,59262.0
2023-04-05 10:10:00,109.32,109.38,109.1,109.31,28983.0,102.2736,102.3297,102.0677,102.2642,28983.0
2023-04-05 10:20:00,109.37,109.49,109.07,109.07,23996.0,102.3203,102.4326,102.0397,102.0397,23996.0
2023-04-05 10:30:00,109.05,109.43,109.03,109.31,23188.0,102.021,102.3765,102.0022,102.2642,23188.0
2023-04-05 10:40:00,109.33,109.48,109.02,109.08,31530.0,102.2829,102.4232,101.9929,102.049,31530.0
2023-04-05 10:50:00,109.08,109.1,108.93,109.0,22779.0,102.049,102.0677,101.9087,101.9742,22779.0
2023-04-05 11:00:00,108.99,109.12,108.86,109.12,22168.0,101.9648,102.0864,101.8432,102.0864,22168.0
2023-04-05 11:10:00,109.16,109.16,108.8,108.83,21978.0,102.1239,102.1239,101.7871,101.8151,21978.0
2023-04-05 11:20:00,108.77,108.77,108.36,108.41,38374.0,101.759,101.759,101.3754,101.4222,38374.0
2023-04-05 11:30:00,108.4,109.06,108.35,108.91,14597.0,101.4129,102.0303,101.3661,101.89,14597.0
2023-04-05 11:40:00,108.93,108.93,108.59,108.61,20942.0,101.9087,101.9087,101.5906,101.6093,20942.0
2023-04-05 11:50:00,108.59,108.65,108.46,108.65,13560.0,101.5906,101.6467,101.469,101.6467,13560.0
2023-04-05 12:00:00,108.61,108.65,108.37,108.38,20046.0,101.6093,101.6467,101.3848,101.3941,20046.0
2023-04-05 12:10:00,108.39,108.56,108.35,108.39,31740.0,101.4035,101.5625,101.3661,101.4035,31740.0
2023-04-05 12:20:00,108.39,108.42,108.02,108.13,13988.0,101.4035,101.4316,101.0573,101.1603,13988.0
2023-04-05 12:30:00,108.12,108.46,108.06,108.46,7408.0,101.1509,101.469,101.0948,101.469,7408.0
2023-04-05 12:40:00,108.47,108.56,108.3,108.39,11614.0,101.4783,101.5625,101.3193,101.4035,11614.0
2023-04-05 12:50:00,108.38,108.6,108.36,108.56,10806.0,101.3941,101.6,101.3754,101.5625,10806.0
2023-04-05 13:00:00,108.58,108.66,108.51,108.6,6639.0,101.5812,101.6561,101.5158,101.6,6639.0
2023-04-05 13:10:00,108.62,108.66,108.44,108.46,11111.0,101.6187,101.6561,101.4503,101.469,11111.0
2023-04-05 13:20:00,108.47,108.72,108.47,108.58,8197.0,101.4783,101.7122,101.4783,101.5812,8197.0
2023-04-05 13:30:00,108.59,108.68,108.49,108.59,16000.0,101.5906,101.6748,101.4971,101.5906,16000.0
2023-04-05 13:40:00,108.59,108.69,108.5,108.6,17585.0,101.5906,101.6842,101.5064,101.6,17585.0
2023-04-05 13:50:00,108.6,108.88,108.6,108.86,25772.0,101.6,101.8619,101.6,101.8432,25772.0
2023-04-05 14:00:00,108.88,109.02,108.83,108.87,23128.0,101.8619,101.9929,101.8151,101.8526,23128.0
2023-04-05 14:10:00,108.86,108.98,108.77,108.97,30981.0,101.8432,101.9555,101.759,101.9461,30981.0
2023-04-05 14:20:00,108.98,109.01,108.89,108.91,27138.0,101.9555,101.9835,101.8713,101.89,27138.0
2023-04-05 14:30:00,108.91,109.09,108.82,109.01,53727.0,101.89,102.0584,101.8058,101.9835,53727.0
2023-04-05 14:40:00,109.01,109.1,108.9,108.95,35555.0,101.9835,102.0677,101.8806,101.9274,35555.0
2023-04-05 14:50:00,108.94,108.96,108.69,108.78,33173.0,101.918,101.9368,101.6842,101.7684,33173.0
2023-04-05 15:00:00,108.76,108.8,108.52,108.54,29058.0,101.7496,101.7871,101.5251,101.5438,29058.0
2023-04-05 15:10:00,108.55,108.68,108.53,108.63,38754.0,101.5532,101.6748,101.5345,101.628,38754.0
2023-04-05 15:20:00,108.64,109.0,108.63,108.81,52878.0,101.6374,101.9742,101.628,101.7964,52878.0
2023-04-05 15:30:00,108.82,109.08,108.8,109.01,31209.0,101.8058,102.049,101.7871,101.9835,31209.0
2023-04-05 15:40:00,109.01,109.01,108.62,108.64,73304.0,101.9835,101.9835,101.6187,101.6374,73304.0
2023-04-05 15:50:00,108.66,108.9,108.63,108.85,119186.0,101.6561,101.8806,101.628,101.8338,119186.0
2023-04-06 09:30:00,108.62,109.59,108.09,108.57,43024.0,101.6187,102.5261,101.1228,101.5719,43024.0
2023-04-06 09:40:00,108.67,108.67,108.39,108.49,27436.0,101.6654,101.6654,101.4035,101.4971,27436.0
2023-04-06 09:50:00,108.54,108.72,108.54,108.59,21038.0,101.5438,101.7122,101.5438,101.5906,21038.0
2023-04-06 10:00:00,108.62,109.05,108.57,109.05,67294.0,101.6187,102.021,101.5719,102.021,67294.0
2023-04-06 10:10:00,109.07,109.24,108.98,109.01,63213.0,102.0397,102.1987,101.9555,101.9835,63213.0
2023-04-06 10:20:00,109.0,109.22,108.95,109.2,26251.0,101.9742,102.18,101.9274,102.1613,26251.0
2023-04-06 10:30:00,109.2,109.32,109.04,109.05,24176.0,102.1613,102.2736,102.0116,102.021,24176.0
2023-04-06 10:40:00,109.08,109.22,109.04,109.12,18016.0,102.049,102.18,102.0116,102.0864,18016.0
2023-04-06 10:50:00,109.11,109.11,108.74,108.84,27954.0,102.0771,102.0771,101.7309,101.8245,27954.0
2023-04-06 11:00:00,108.83,109.12,108.77,109.09,18098.0,101.8151,102.0864,101.759,102.0584,18098.0
2023-04-06 11:10:00,109.08,109.14,108.84,108.92,45168.0,102.049,102.1052,101.8245,101.8993,45168.0
2023-04-06 11:20:00,108.93,108.93,108.7,108.87,13433.0,101.9087,101.9087,101.6935,101.8526,13433.0
2023-04-06 11:30:00,108.91,109.04,108.82,108.95,10700.0,101.89,102.0116,101.8058,101.9274,10700.0
2023-04-06 11:40:00,108.95,109.18,108.93,109.12,8671.0,101.9274,102.1426,101.9087,102.0864,8671.0
2023-04-06 11:50:00,109.12,109.14,109.05,109.11,12527.0,102.0864,102.1052,102.021,102.0771,12527.0
2023-04-06 12:00:00,109.14,109.32,109.08,109.1,28525.0,102.1052,102.2736,102.049,102.0677,28525.0
2023-04-06 12:10:00,109.11,109.15,109.05,109.08,7179.0,102.0771,102.1145,102.021,102.049,7179.0
2023-04-06 12:20:00,109.09,109.14,109.03,109.14,5264.0,102.0584,102.1052,102.0022,102.1052,5264.0
2023-04-06 12:30:00,109.13,109.34,109.13,109.29,8272.0,102.0958,102.2923,102.0958,102.2455,8272.0
2023-04-06 12:40:00,109.27,109.39,109.27,109.33,12187.0,102.2268,102.339,102.2268,102.2829,12187.0
2023-04-06 12:50:00,109.34,109.37,109.07,109.11,23644.0,102.2923,102.3203,102.0397,102.0771,23644.0
2023-04-06 13:00:00,109.11,109.2,109.02,109.14,14910.0,102.0771,102.1613,101.9929,102.1052,14910.0
2023-04-06 13:10:00,109.14,109.14,109.05,109.06,12745.0,102.1052,102.1052,102.021,102.0303,12745.0
2023-04-06 13:20:00,109.07,109.12,108.99,109.03,16797.0,102.0397,102.0864,101.9648,102.0022,16797.0
2023-04-06 13:30:00,109.05,109.11,108.92,109.07,30697.0,102.021,102.0771,101.8993,102.0397,30697.0
2023-04-06 13:40:00,109.08,109.16,108.91,109.03,31302.0,102.049,102.1239,101.89,102.0022,31302.0
2023-04-06 13:50:00,109.02,109.1,108.9,109.08,19033.0,101.9929,102.0677,101.8806,102.049,19033.0
2023-04-06 14:00:00,109.08,109.22,109.0,109.22,11398.0,102.049,102.18,101.9742,102.18,11398.0
2023-04-06 14:10:00,109.27,109.31,109.14,109.24,13580.0,102.2268,102.2642,102.1052,102.1987,13580.0
2023-04-06 14:20:00,109.27,109.28,109.15,109.22,17286.0,102.2268,102.2361,102.1145,102.18,17286.0
2023-04-06 14:30:00,109.24,109.34,109.24,109.31,12534.0,102.1987,102.2923,102.1987,102.2642,12534.0
2023-04-06 14:40:00,109.32,109.36,109.14,109.15,26998.0,102.2736,102.311,102.1052,102.1145,26998.0
2023-04-06 14:50:00,109.16,109.32,109.15,109.27,15126.0,102.1239,102.2736,102.1145,102.2268,15126.0
2023-04-06 15:00:00,109.28,109.4,109.27,109.33,15133.0,102.2361,102.3484,102.2268,102.2829,15133.0
2023-04-06 15:10:00,109.31,109.33,109.02,109.05,38582.0,102.2642,102.2829,101.9929,102.021,38582.0
2023-04-06 15:20:00,109.03,109.07,108.89,109.0,34838.0,102.0022,102.0397,101.8713,101.9742,34838.0
2023-04-06 15:30:00,108.99,109.02,108.89,108.9,46559.0,101.9648,101.9929,101.8713,101.8806,46559.0
2023-04-06 15:40:00,108.89,108.96,108.79,108.95,34349.0,101.8713,101.9368,101.7777,101.9274,34349.0
2023-04-06 15:50:00,108.95,109.17,108.82,109.08,202323.0,101.9274,102.1332,101.8058,102.049,202323.0
2023-04-10 09:30:00,107.7,108.3,107.53,108.17,42220.0,100.758,101.3193,100.5989,101.1977,42220.0
2023-04-10 09:40:00,108.21,108.53,108.13,108.3,17819.0,101.2351,101.5345,101.1603,101.3193,17819.0
2023-04-10 09:50:00,108.2,108.21,107.8,107.94,20586.0,101.2257,101.2351,100.8515,100.9825,20586.0
2023-04-10 10:00:00,107.88,108.49,107.84,108.44,17983.0,100.9264,101.4971,100.8889,101.4503,17983.0
2023-04-10 10:10:00,108.48,108.68,108.33,108.52,12465.0,101.4877,101.6748,101.3474,101.5251,12465.0
2023-04-10 10:20:00,108.52,108.56,108.25,108.28,19467.0,101.5251,101.5625,101.2725,101.3006,19467.0
2023-04-10 10:30:00,108.33,108.7,108.33,108.45,14001.0,101.3474,101.6935,101.3474,101.4596,14001.0
2023-04-10 10:40:00,108.43,108.55,108.42,108.48,11078.0,101.4409,101.5532,101.4316,101.4877,11078.0
2023-04-10 10:50:00,108.47,108.48,108.11,108.13,10619.0,101.4783,101.4877,101.1415,101.1603,10619.0
2023-04-10 11:00:00,108.13,108.31,108.11,108.24,13664.0,101.1603,101.3287,101.1415,101.2632,13664.0
2023-04-10 11:10:00,108.23,108.42,108.23,108.4,13712.0,101.2538,101.4316,101.2538,101.4129,13712.0
2023-04-10 11:20:00,108.4,108.55,108.29,108.53,9740.0,101.4129,101.5532,101.3099,101.5345,9740.0
2023-04-10 11:30:00,108.54,108.68,108.53,108.59,16756.0,101.5438,101.6748,101.5345,101.5906,16756.0
2023-04-10 11:40:00,108.59,108.77,108.58,108.65,11749.0,101.5906,101.759,101.5812,101.6467,11749.0
2023-04-10 11:50:00,108.64,108.65,108.47,108.5,12283.0,101.6374,101.6467,101.4783,101.5064,12283.0
2023-04-10 12:00:00,108.49,108.52,108.32,108.47,21883.0,101.4971,101.5251,101.338,101.4783,21883.0
2023-04-10 12:10:00,108.47,108.52,108.36,108.49,10635.0,101.4783,101.5251,101.3754,101.4971,10635.0
2023-04-10 12:20:00,108.51,108.69,108.5,108.65,8687.0,101.5158,101.6842,101.5064,101.6467,8687.0
2023-04-10 12:30:00,108.68,109.05,108.66,109.0,15880.0,101.6748,102.021,101.6561,101.9742,15880.0
2023-04-10 12:40:00,109.01,109.05,108.9,109.05,17042.0,101.9835,102.021,101.8806,102.021,17042.0
2023-04-10 12:50:00,109.06,109.12,108.95,109.06,12223.0,102.0303,102.0864,101.9274,102.0303,12223.0
2023-04-10 13:00:00,109.1,109.19,108.95,108.99,62260.0,102.0677,102.1519,101.9274,101.9648,62260.0
2023-04-10 13:10:00,109.0,109.07,108.93,108.98,15356.0,101.9742,102.0397,101.9087,101.9555,15356.0
2023-04-10 13:20:00,108.97,108.97,108.84,108.85,10557.0,101.9461,101.9461,101.8245,101.8338,10557.0
2023-04-10 13:30:00,108.87,108.99,108.79,108.88,14027.0,101.8526,101.9648,101.7777,101.8619,14027.0
2023-04-10 13:40:00,108.88,109.05,108.77,109.0,20276.0,101.8619,102.021,101.759,101.9742,20276.0
2023-04-10 13:50:00,109.02,109.03,108.78,108.9,14596.0,101.9929,102.0022,101.7684,101.8806,14596.0
2023-04-10 14:00:00,108.93,109.04,108.85,108.88,13678.0,101.9087,102.0116,101.8338,101.8619,13678.0
2023-04-10 14:10:00,108.9,109.07,108.9,109.02,16890.0,101.8806,102.0397,101.8806,101.9929,16890.0
2023-04-10 14:20:00,109.03,109.06,108.91,108.96,12952.0,102.0022,102.0303,101.89,101.9368,12952.0
2023-04-10 14:30:00,108.97,109.06,108.94,108.99,23254.0,101.9461,102.0303,101.918,101.9648,23254.0
2023-04-10 14:40:00,109.0,109.02,108.89,108.95,55307.0,101.9742,101.9929,101.8713,101.9274,55307.0
2023-04-10 14:50:00,108.94,109.01,108.87,108.98,74710.0,101.918,101.9835,101.8526,101.9555,74710.0
2023-04-10 15:00:00,109.0,109.08,108.89,108.92,33243.0,101.9742,102.049,101.8713,101.8993,33243.0
2023-04-10 15:10:00,108.93,108.96,108.82,108.96,15259.0,101.9087,101.9368,101.8058,101.9368,15259.0
2023-04-10 15:20:00,108.96,109.1,108.94,109.0,28477.0,101.9368,102.0677,101.918,101.9742,28477.0
2023-04-10 15:30:00,109.01,109.05,108.96,109.04,54732.0,101.9835,102.021,101.9368,102.0116,54732.0
2023-04-10 15:40:00,109.03,109.13,108.98,109.07,56213.0,102.0022,102.0958,101.9555,102.0397,56213.0
2023-04-10 15:50:00,109.08,109.3,108.87,109.3,222959.0,102.049,102.2548,101.8526,102.2548,222959.0
2023-04-11 09:30:00,109.3,109.44,108.88,109.36,38426.0,102.2548,102.3858,101.8619,102.311,38426.0
2023-04-11 09:40:00,109.35,109.36,108.88,109.03,41502.0,102.3016,102.311,101.8619,102.0022,41502.0
2023-04-11 09:50:00,109.03,109.23,109.0,109.06,10699.0,102.0022,102.1894,101.9742,102.0303,10699.0
2023-04-11 10:00:00,109.08,109.2,108.93,109.12,12047.0,102.049,102.1613,101.9087,102.0864,12047.0
2023-04-11 10:10:00,109.12,109.14,108.77,108.8,18037.0,102.0864,102.1052,101.759,101.7871,18037.0
2023-04-11 10:20:00,108.81,108.9,108.68,108.72,21091.0,101.7964,101.8806,101.6748,101.7122,21091.0
2023-04-11 10:30:00,108.73,108.8,108.47,108.59,16603.0,101.7216,101.7871,101.4783,101.5906,16603.0
2023-04-11 10:40:00,108.57,108.63,108.52,108.63,12584.0,101.5719,101.628,101.5251,101.628,12584.0
2023-04-11 10:50:00,108.65,108.7,108.53,108.59,12366.0,101.6467,101.6935,101.5345,101.5906,12366.0
2023-04-11 11:00:00,108.59,108.73,108.57,108.65,9842.0,101.5906,101.7216,101.5719,101.6467,9842.0
2023-04-11 11:10:00,108.66,108.8,108.57,108.8,9724.0,101.6561,101.7871,101.5719,101.7871,9724.0
2023-04-11 11:20:00,108.81,108.91,108.72,108.72,8743.0,101.7964,101.89,101.7122,101.7122,8743.0
2023-04-11 11:30:00,108.69,108.72,108.48,108.57,11202.0,101.6842,101.7122,101.4877,101.5719,11202.0
2023-04-11 11:40:00,108.57,108.65,108.49,108.64,5654.0,101.5719,101.6467,101.4971,101.6374,5654.0
2023-04-11 11:50:00,108.69,108.79,108.66,108.77,6418.0,101.6842,101.7777,101.6561,101.759,6418.0
2023-04-11 12:00:00,108.77,108.86,108.7,108.79,6265.0,101.759,101.8432,101.6935,101.7777,6265.0
2023-04-11 12:10:00,108.8,108.96,108.8,108.84,6677.0,101.7871,101.9368,101.7871,101.8245,6677.0
2023-04-11 12:20:00,108.86,108.97,108.82,108.93,8198.0,101.8432,101.9461,101.8058,101.9087,8198.0
2023-04-11 12:30:00,108.95,108.95,108.82,108.82,7024.0,101.9274,101.9274,101.8058,101.8058,7024.0
2023-04-11 12:40:00,108.84,108.96,108.82,108.92,11481.0,101.8245,101.9368,101.8058,101.8993,11481.0
2023-04-11 12:50:00,108.9,109.1,108.87,109.08,29905.0,101.8806,102.0677,101.8526,102.049,29905.0
2023-04-11 13:00:00,109.09,109.12,108.95,109.06,14330.0,102.0584,102.0864,101.9274,102.0303,14330.0
2023-04-11 13:10:00,109.05,109.06,108.94,108.98,7798.0,102.021,102.0303,101.918,101.9555,7798.0
2023-04-11 13:20:00,108.97,109.08,108.97,109.05,7887.0,101.9461,102.049,101.9461,102.021,7887.0
2023-04-11 13:30:00,109.08,109.1,108.98,109.0,21462.0,102.049,102.0677,101.9555,101.9742,21462.0
2023-04-11 13:40:00,109.0,109.12,108.98,109.05,58994.0,101.9742,102.0864,101.9555,102.021,58994.0
2023-04-11 13:50:00,109.05,109.22,109.01,109.09,21715.0,102.021,102.18,101.9835,102.0584,21715.0
2023-04-11 14:00:00,109.11,109.21,109.07,109.09,27510.0,102.0771,102.1706,102.0397,102.0584,27510.0
2023-04-11 14:10:00,109.09,109.14,109.02,109.09,29790.0,102.0584,102.1052,101.9929,102.0584,29790.0
2023-04-11 14:20:00,109.09,109.22,109.06,109.13,55146.0,102.0584,102.18,102.0303,102.0958,55146.0
2023-04-11 14:30:00,109.14,109.29,109.13,109.28,12149.0,102.1052,102.2455,102.0958,102.2361,12149.0
2023-04-11 14:40:00,109.29,109.48,109.23,109.45,106531.0,102.2455,102.4232,102.1894,102.3952,106531.0
2023-04-11 14:50:00,109.5,109.58,109.35,109.37,151750.0,102.4419,102.5168,102.3016,102.3203,151750.0
2023-04-11 15:00:00,109.38,109.4,109.2,109.29,26484.0,102.3297,102.3484,102.1613,102.2455,26484.0
2023-04-11 15:10:00,109.28,109.51,109.27,109.42,50428.0,102.2361,102.4513,102.2268,102.3671,50428.0
2023-04-11 15:20:00,109.41,109.51,109.32,109.48,85245.0,102.3577,102.4513,102.2736,102.4232,85245.0
2023-04-11 15:30:00,109.5,109.6,109.3,109.33,25375.0,102.4419,102.5355,102.2548,102.2829,25375.0
2023-04-11 15:40:00,109.3,109.41,109.26,109.38,21717.0,102.2548,102.3577,102.2174,102.3297,21717.0
2023-04-11 15:50:00,109.38,109.44,109.13,109.44,161694.0,102.3297,102.3858,102.0958,102.3858,161694.0
2023-04-12 09:30:00,110.34,110.57,110.1,110.36,42192.0,103.2278,103.443,103.0033,103.2465,42192.0
2023-04-12 09:40:00,110.38,110.52,109.98,110.01,37893.0,103.2652,103.3962,102.891,102.9191,37893.0
2023-04-12 09:50:00,110.0,110.43,110.0,110.31,31153.0,102.9097,103.312,102.9097,103.1997,31153.0
2023-04-12 10:00:00,110.32,110.48,110.18,110.38,26773.0,103.2091,103.3588,103.0781,103.2652,26773.0
2023-04-12 10:10:00,110.4,110.53,110.31,110.32,15819.0,103.2839,103.4056,103.1997,103.2091,15819.0
2023-04-12 10:20:00,110.33,110.5,110.13,110.27,25333.0,103.2184,103.3775,103.0313,103.1623,25333.0
2023-04-12 10:30:00,110.26,110.28,109.64,109.65,29123.0,103.153,103.1717,102.5729,102.5823,29123.0
2023-04-12 10:40:00,109.68,109.82,109.58,109.74,17783.0,102.6103,102.7413,102.5168,102.6665,17783.0
2023-04-12 10:50:00,109.72,109.83,109.46,109.46,29844.0,102.6478,102.7507,102.4045,102.4045,29844.0
2023-04-12 11:00:00,109.47,109.58,109.16,109.23,17745.0,102.4139,102.5168,102.1239,102.1894,17745.0
2023-04-12 11:10:00,109.18,109.3,109.07,109.23,11294.0,102.1426,102.2548,102.0397,102.1894,11294.0
2023-04-12 11:20:00,109.24,109.5,109.21,109.5,10419.0,102.1987,102.4419,102.1706,102.4419,10419.0
2023-04-12 11:30:00,109.48,109.55,109.37,109.42,15983.0,102.4232,102.4887,102.3203,102.3671,15983.0
2023-04-12 11:40:00,109.4,109.54,109.37,109.52,10286.0,102.3484,102.4794,102.3203,102.4607,10286.0
2023-04-12 11:50:00,109.51,109.57,109.48,109.55,12179.0,102.4513,102.5074,102.4232,102.4887,12179.0
2023-04-12 12:00:00,109.57,109.66,109.53,109.64,15915.0,102.5074,102.5916,102.47,102.5729,15915.0
2023-04-12 12:10:00,109.63,109.63,109.47,109.53,21347.0,102.5636,102.5636,102.4139,102.47,21347.0
2023-04-12 12:20:00,109.53,109.55,109.42,109.52,22420.0,102.47,102.4887,102.3671,102.4607,22420.0
2023-04-12 12:30:00,109.54,109.65,109.52,109.58,15392.0,102.4794,102.5823,102.4607,102.5168,15392.0
2023-04-12 12:40:00,109.63,109.75,109.57,109.72,10431.0,102.5636,102.6758,102.5074,102.6478,10431.0
2023-04-12 12:50:00,109.71,109.78,109.59,109.72,12866.0,102.6384,102.7039,102.5261,102.6478,12866.0
2023-04-12 13:00:00,109.73,109.88,109.59,109.84,19872.0,102.6571,102.7975,102.5261,102.76,19872.0
2023-04-12 13:10:00,109.89,109.98,109.79,109.83,16598.0,102.8068,102.891,102.7133,102.7507,16598.0
2023-04-12 13:20:00,109.84,109.92,109.76,109.91,11415.0,102.76,102.8349,102.6852,102.8255,11415.0
2023-04-12 13:30:00,109.92,109.96,109.79,109.82,8794.0,102.8349,102.8723,102.7133,102.7413,8794.0
2023-04-12 13:40:00,109.79,109.98,109.79,109.93,11287.0,102.7133,102.891,102.7133,102.8442,11287.0
2023-04-12 13:50:00,109.91,110.02,109.91,110.0,5551.0,102.8255,102.9284,102.8255,102.9097,5551.0
2023-04-12 14:00:00,110.0,110.08,109.73,109.73,14451.0,102.9097,102.9846,102.6571,102.6571,14451.0
2023-04-12 14:10:00,109.7,109.96,109.66,109.88,9385.0,102.6291,102.8723,102.5916,102.7975,9385.0
2023-04-12 14:20:00,109.91,109.91,109.45,109.46,16095.0,102.8255,102.8255,102.3952,102.4045,16095.0
2023-04-12 14:30:00,109.37,109.41,109.2,109.2,11315.0,102.3203,102.3577,102.1613,102.1613,11315.0
2023-04-12 14:40:00,109.15,109.31,109.03,109.03,12120.0,102.1145,102.2642,102.0022,102.0022,12120.0
2023-04-12 14:50:00,109.05,109.23,108.96,109.16,10751.0,102.021,102.1894,101.9368,102.1239,10751.0
2023-04-12 15:00:00,109.14,109.24,108.97,109.01,14878.0,102.1052,102.1987,101.9461,101.9835,14878.0
2023-04-12 15:10:00,109.02,109.02,108.65,108.66,17401.0,101.9929,101.9929,101.6467,101.6561,17401.0
2023-04-12 15:20:00,108.68,108.71,108.51,108.58,24903.0,101.6748,101.7029,101.5158,101.5812,24903.0
2023-04-12 15:30:00,108.56,108.76,108.55,108.73,25001.0,101.5625,101.7496,101.5532,101.7216,25001.0
2023-04-12 15:40:00,108.7,108.73,108.39,108.39,31018.0,101.6935,101.7216,101.4035,101.4035,31018.0
2023-04-12 15:50:00,108.39,108.58,108.28,108.42,184512.0,101.4035,101.5812,101.3006,101.4316,184512.0
2023-04-13 09:30:00,108.72,108.91,108.45,108.56,25847.0,101.7122,101.89,101.4596,101.5625,25847.0
2023-04-13 09:40:00,108.55,108.93,108.54,108.64,11714.0,101.5532,101.9087,101.5438,101.6374,11714.0
2023-04-13 09:50:00,108.62,108.63,108.19,108.28,4701.0,101.6187,101.628,101.2164,101.3006,4701.0
2023-04-13 10:00:00,108.33,108.7,108.3,108.51,12593.0,101.3474,101.6935,101.3193,101.5158,12593.0
2023-04-13 10:10:00,108.54,108.84,108.51,108.79,18291.0,101.5438,101.8245,101.5158,101.7777,18291.0
2023-04-13 10:20:00,108.8,108.83,108.59,108.63,20961.0,101.7871,101.8151,101.5906,101.628,20961.0
2023-04-13 10:30:00,108.6,108.62,108.4,108.4,30748.0,101.6,101.6187,101.4129,101.4129,30748.0
2023-04-13 10:40:00,108.38,108.43,108.15,108.21,20373.0,101.3941,101.4409,101.179,101.2351,20373.0
2023-04-13 10:50:00,108.2,108.45,108.2,108.3,13001.0,101.2257,101.4596,101.2257,101.3193,13001.0
2023-04-13 11:00:00,108.32,108.44,108.28,108.44,9827.0,101.338,101.4503,101.3006,101.4503,9827.0
2023-04-13 11:10:00,108.42,108.42,108.2,108.25,11062.0,101.4316,101.4316,101.2257,101.2725,11062.0
2023-04-13 11:20:00,108.27,108.34,108.16,108.19,8040.0,101.2912,101.3567,101.1883,101.2164,8040.0
2023-04-13 11:30:00,108.2,108.24,108.13,108.17,16015.0,101.2257,101.2632,101.1603,101.1977,16015.0
2023-04-13 11:40:00,108.17,108.26,108.15,108.18,12210.0,101.1977,101.2819,101.179,101.207,12210.0
2023-04-13 11:50:00,108.18,108.25,108.03,108.17,12421.0,101.207,101.2725,101.0667,101.1977,12421.0
2023-04-13 12:00:00,108.17,108.2,108.11,108.17,14256.0,101.1977,101.2257,101.1415,101.1977,14256.0
2023-04-13 12:10:00,108.15,108.3,108.07,108.29,24094.0,101.179,101.3193,101.1041,101.3099,24094.0
2023-04-13 12:20:00,108.28,108.38,108.22,108.29,25042.0,101.3006,101.3941,101.2445,101.3099,25042.0
2023-04-13 12:30:00,108.3,108.32,108.19,108.22,23730.0,101.3193,101.338,101.2164,101.2445,23730.0
2023-04-13 12:40:00,108.24,108.33,108.17,108.32,8429.0,101.2632,101.3474,101.1977,101.338,8429.0
2023-04-13 12:50:00,108.35,108.45,108.3,108.43,6506.0,101.3661,101.4596,101.3193,101.4409,6506.0
2023-04-13 13:00:00,108.43,108.53,108.32,108.42,21393.0,101.4409,101.5345,101.338,101.4316,21393.0
2023-04-13 13:10:00,108.4,108.48,108.37,108.44,19277.0,101.4129,101.4877,101.3848,101.4503,19277.0
2023-04-13 13:20:00,108.45,108.58,108.44,108.5,11218.0,101.4596,101.5812,101.4503,101.5064,11218.0
2023-04-13 13:30:00,108.52,108.58,108.46,108.51,7346.0,101.5251,101.5812,101.469,101.5158,7346.0
2023-04-13 13:40:00,108.53,108.67,108.53,108.62,12235.0,101.5345,101.6654,101.5345,101.6187,12235.0
2023-04-13 13:50:00,108.63,108.64,108.49,108.64,52672.0,101.628,101.6374,101.4971,101.6374,52672.0
2023-04-13 14:00:00,108.73,108.77,108.58,108.59,30601.0,101.7216,101.759,101.5812,101.5906,30601.0
2023-04-13 14:10:00,108.59,108.79,108.57,108.77,37244.0,101.5906,101.7777,101.5719,101.759,37244.0
2023-04-13 14:20:00,108.79,109.0,108.79,108.97,7998.0,101.7777,101.9742,101.7777,101.9461,7998.0
2023-04-13 14:30:00,108.99,109.13,108.96,109.06,8037.0,101.9648,102.0958,101.9368,102.0303,8037.0
2023-04-13 14:40:00,109.08,109.23,109.08,109.18,11370.0,102.049,102.1894,102.049,102.1426,11370.0
2023-04-13 14:50:00,109.18,109.24,109.14,109.2,11853.0,102.1426,102.1987,102.1052,102.1613,11853.0
2023-04-13 15:00:00,109.21,109.27,109.13,109.22,21216.0,102.1706,102.2268,102.0958,102.18,21216.0
2023-04-13 15:10:00,109.22,109.22,109.1,109.19,13255.0,102.18,102.18,102.0677,102.1519,13255.0
2023-04-13 15:20:00,109.21,109.24,109.09,109.14,14012.0,102.1706,102.1987,102.0584,102.1052,14012.0
2023-04-13 15:30:00,109.13,109.13,109.04,109.11,14451.0,102.0958,102.0958,102.0116,102.0771,14451.0
2023-04-13 15:40:00,109.12,109.33,109.02,109.05,25222.0,102.0864,102.2829,101.9929,102.021,25222.0
2023-04-13 15:50:00,109.04,109.29,108.93,109.23,167988.0,102.0116,102.2455,101.9087,102.1894,167988.0
2023-04-14 09:30:00,109.08,109.57,108.78,109.47,22090.0,102.049,102.5074,101.7684,102.4139,22090.0
2023-04-14 09:40:00,109.52,109.89,109.51,109.88,19396.0,102.4607,102.8068,102.4513,102.7975,19396.0
2023-04-14 09:50:00,109.91,109.95,109.78,109.9,10868.0,102.8255,102.8629,102.7039,102.8162,10868.0
2023-04-14 10:00:00,109.87,109.91,109.2,109.26,21728.0,102.7881,102.8255,102.1613,102.2174,21728.0
2023-04-14 10:10:00,109.27,109.3,108.9,108.99,17112.0,102.2268,102.2548,101.8806,101.9648,17112.0
2023-04-14 10:20:00,108.98,109.07,108.71,108.8,14007.0,101.9555,102.0397,101.7029,101.7871,14007.0
2023-04-14 10:30:00,108.8,108.86,108.65,108.86,20701.0,101.7871,101.8432,101.6467,101.8432,20701.0
2023-04-14 10:40:00,108.86,108.88,108.59,108.64,12983.0,101.8432,101.8619,101.5906,101.6374,12983.0
2023-04-14 10:50:00,108.61,108.66,108.32,108.47,24662.0,101.6093,101.6561,101.338,101.4783,24662.0
2023-04-14 11:00:00,108.44,108.45,108.2,108.23,13524.0,101.4503,101.4596,101.2257,101.2538,13524.0
2023-04-14 11:10:00,108.2,108.25,108.13,108.23,20673.0,101.2257,101.2725,101.1603,101.2538,20673.0
2023-04-14 11:20:00,108.21,108.3,107.94,108.06,18204.0,101.2351,101.3193,100.9825,101.0948,18204.0
2023-04-14 11:30:00,108.06,108.09,107.94,107.97,10115.0,101.0948,101.1228,100.9825,101.0106,10115.0
2023-04-14 11:40:00,107.95,107.97,107.71,107.77,11410.0,100.9919,101.0106,100.7673,100.8235,11410.0
2023-04-14 11:50:00,107.78,107.93,107.74,107.93,14912.0,100.8328,100.9731,100.7954,100.9731,14912.0
2023-04-14 12:00:00,107.92,107.97,107.76,107.84,12256.0,100.9638,101.0106,100.8141,100.8889,12256.0
2023-04-14 12:10:00,107.87,107.88,107.7,107.8,11472.0,100.917,100.9264,100.758,100.8515,11472.0
2023-04-14 12:20:00,107.79,107.86,107.71,107.78,14204.0,100.8422,100.9077,100.7673,100.8328,14204.0
2023-04-14 12:30:00,107.76,107.76,107.6,107.64,11838.0,100.8141,100.8141,100.6644,100.7018,11838.0
2023-04-14 12:40:00,107.6,107.63,107.32,107.42,13999.0,100.6644,100.6925,100.4025,100.496,13999.0
2023-04-14 12:50:00,107.42,107.49,107.35,107.42,11502.0,100.496,100.5615,100.4305,100.496,11502.0
2023-04-14 13:00:00,107.42,107.57,107.4,107.49,12350.0,100.496,100.6364,100.4773,100.5615,12350.0
2023-04-14 13:10:00,107.52,107.69,107.52,107.68,12681.0,100.5896,100.7486,100.5896,100.7393,12681.0
2023-04-14 13:20:00,107.69,107.69,107.38,107.39,14292.0,100.7486,100.7486,100.4586,100.468,14292.0
2023-04-14 13:30:00,107.35,107.35,107.2,107.26,15878.0,100.4305,100.4305,100.2902,100.3463,15878.0
2023-04-14 13:40:00,107.29,107.39,107.23,107.38,11652.0,100.3744,100.468,100.3183,100.4586,11652.0
2023-04-14 13:50:00,107.38,107.71,107.36,107.66,18241.0,100.4586,100.7673,100.4399,100.7205,18241.0
2023-04-14 14:00:00,107.64,107.67,107.53,107.63,10422.0,100.7018,100.7299,100.5989,100.6925,10422.0
2023-04-14 14:10:00,107.66,107.8,107.63,107.73,12236.0,100.7205,100.8515,100.6925,100.786,12236.0
2023-04-14 14:20:00,107.75,107.87,107.73,107.87,9201.0,100.8047,100.917,100.786,100.917,9201.0
2023-04-14 14:30:00,107.88,108.08,107.87,108.05,12655.0,100.9264,101.1135,100.917,101.0854,12655.0
2023-04-14 14:40:00,108.04,108.11,107.98,108.03,13382.0,101.0761,101.1415,101.0199,101.0667,13382.0
2023-04-14 14:50:00,108.02,108.05,107.91,108.04,9327.0,101.0573,101.0854,100.9544,101.0761,9327.0
2023-04-14 15:00:00,108.05,108.06,107.85,107.87,11535.0,101.0854,101.0948,100.8983,100.917,11535.0
2023-04-14 15:10:00,107.87,107.88,107.52,107.59,18623.0,100.917,100.9264,100.5896,100.6551,18623.0
2023-04-14 15:20:00,107.61,107.88,107.52,107.85,14465.0,100.6738,100.9264,100.5896,100.8983,14465.0
2023-04-14 15:30:00,107.87,108.11,107.83,108.11,20118.0,100.917,101.1415,100.8796,101.1415,20118.0
2023-04-14 15:40:00,108.12,108.21,108.06,108.12,33803.0,101.1509,101.2351,101.0948,101.1509,33803.0
2023-04-14 15:50:00,108.13,108.17,107.89,107.92,152503.0,101.1603,101.1977,100.9357,100.9638,152503.0
2023-04-17 09:30:00,108.45,108.95,108.34,108.87,34730.0,101.4596,101.9274,101.3567,101.8526,34730.0
2023-04-17 09:40:00,108.91,109.01,108.57,108.61,15269.0,101.89,101.9835,101.5719,101.6093,15269.0
2023-04-17 09:50:00,108.62,108.64,108.2,108.21,15597.0,101.6187,101.6374,101.2257,101.2351,15597.0
2023-04-17 10:00:00,108.24,108.55,108.24,108.5,25448.0,101.2632,101.5532,101.2632,101.5064,25448.0
2023-04-17 10:10:00,108.51,108.51,108.33,108.4,18051.0,101.5158,101.5158,101.3474,101.4129,18051.0
2023-04-17 10:20:00,108.4,108.58,108.36,108.37,27840.0,101.4129,101.5812,101.3754,101.3848,27840.0
2023-04-17 10:30:00,108.34,108.5,108.12,108.23,20443.0,101.3567,101.5064,101.1509,101.2538,20443.0
2023-04-17 10:40:00,108.21,108.31,108.05,108.31,21853.0,101.2351,101.3287,101.0854,101.3287,21853.0
2023-04-17 10:50:00,108.3,108.31,108.11,108.26,14406.0,101.3193,101.3287,101.1415,101.2819,14406.0
2023-04-17 11:00:00,108.25,108.32,108.19,108.25,7352.0,101.2725,101.338,101.2164,101.2725,7352.0
2023-04-17 11:10:00,108.27,108.42,108.2,108.35,12346.0,101.2912,101.4316,101.2257,101.3661,12346.0
2023-04-17 11:20:00,108.37,108.46,108.27,108.28,13163.0,101.3848,101.469,101.2912,101.3006,13163.0
2023-04-17 11:30:00,108.27,108.4,108.12,108.23,24184.0,101.2912,101.4129,101.1509,101.2538,24184.0
2023-04-17 11:40:00,108.25,108.36,108.22,108.34,9911.0,101.2725,101.3754,101.2445,101.3567,9911.0
2023-04-17 11:50:00,108.34,108.47,108.33,108.4,16357.0,101.3567,101.4783,101.3474,101.4129,16357.0
2023-04-17 12:00:00,108.38,108.42,108.31,108.42,10711.0,101.3941,101.4316,101.3287,101.4316,10711.0
2023-04-17 12:10:00,108.43,108.49,108.36,108.44,7404.0,101.4409,101.4971,101.3754,101.4503,7404.0
2023-04-17 12:20:00,108.42,108.55,108.34,108.55,10950.0,101.4316,101.5532,101.3567,101.5532,10950.0
2023-04-17 12:30:00,108.54,108.61,108.46,108.57,6110.0,101.5438,101.6093,101.469,101.5719,6110.0
2023-04-17 12:40:00,108.61,108.65,108.55,108.58,6428.0,101.6093,101.6467,101.5532,101.5812,6428.0
2023-04-17 12:50:00,108.56,108.64,108.52,108.61,6489.0,101.5625,101.6374,101.5251,101.6093,6489.0
2023-04-17 13:00:00,108.63,108.65,108.49,108.55,7236.0,101.628,101.6467,101.4971,101.5532,7236.0
2023-04-17 13:10:00,108.57,108.76,108.52,108.69,6727.0,101.5719,101.7496,101.5251,101.6842,6727.0
2023-04-17 13:20:00,108.67,108.67,108.59,108.62,8197.0,101.6654,101.6654,101.5906,101.6187,8197.0
2023-04-17 13:30:00,108.66,108.7,108.62,108.68,7472.0,101.6561,101.6935,101.6187,101.6748,7472.0
2023-04-17 13:40:00,108.67,108.67,108.57,108.59,7764.0,101.6654,101.6654,101.5719,101.5906,7764.0
2023-04-17 13:50:00,108.59,108.59,108.43,108.5,12176.0,101.5906,101.5906,101.4409,101.5064,12176.0
2023-04-17 14:00:00,108.46,108.48,108.41,108.44,21678.0,101.469,101.4877,101.4222,101.4503,21678.0
2023-04-17 14:10:00,108.42,108.53,108.4,108.52,6048.0,101.4316,101.5345,101.4129,101.5251,6048.0
2023-04-17 14:20:00,108.52,108.64,108.52,108.64,8344.0,101.5251,101.6374,101.5251,101.6374,8344.0
2023-04-17 14:30:00,108.62,108.75,108.62,108.75,7942.0,101.6187,101.7403,101.6187,101.7403,7942.0
2023-04-17 14:40:00,108.76,108.97,108.76,108.94,7039.0,101.7496,101.9461,101.7496,101.918,7039.0
2023-04-17 14:50:00,108.96,109.0,108.92,108.94,6985.0,101.9368,101.9742,101.8993,101.918,6985.0
2023-04-17 15:00:00,108.94,109.13,108.92,109.13,17585.0,101.918,102.0958,101.8993,102.0958,17585.0
2023-04-17 15:10:00,109.14,109.2,109.09,109.19,10438.0,102.1052,102.1613,102.0584,102.1519,10438.0
2023-04-17 15:20:00,109.18,109.33,109.13,109.32,17480.0,102.1426,102.2829,102.0958,102.2736,17480.0
2023-04-17 15:30:00,109.31,109.33,109.05,109.08,25598.0,102.2642,102.2829,102.021,102.049,25598.0
2023-04-17 15:40:00,109.08,109.23,109.07,109.19,29903.0,102.049,102.1894,102.0397,102.1519,29903.0
2023-04-17 15:50:00,109.16,109.57,109.15,109.56,160314.0,102.1239,102.5074,102.1145,102.4981,160314.0
2023-04-18 09:30:00,109.82,110.27,109.72,109.97,30701.0,102.7413,103.1623,102.6478,102.8817,30701.0
2023-04-18 09:40:00,109.98,110.22,109.95,110.01,19783.0,102.891,103.1155,102.8629,102.9191,19783.0
2023-04-18 09:50:00,109.98,109.98,109.41,109.63,24699.0,102.891,102.891,102.3577,102.5636,24699.0
2023-04-18 10:00:00,109.69,109.69,109.39,109.55,9712.0,102.6197,102.6197,102.339,102.4887,9712.0
2023-04-18 10:10:00,109.54,109.54,109.14,109.28,13066.0,102.4794,102.4794,102.1052,102.2361,13066.0
2023-04-18 10:20:00,109.26,109.38,109.1,109.14,8411.0,102.2174,102.3297,102.0677,102.1052,8411.0
2023-04-18 10:30:00,109.14,109.14,108.84,108.96,18847.0,102.1052,102.1052,101.8245,101.9368,18847.0
2023-04-18 10:40:00,109.0,109.09,108.85,108.85,9362.0,101.9742,102.0584,101.8338,101.8338,9362.0
2023-04-18 10:50:00,108.83,108.84,108.68,108.68,9873.0,101.8151,101.8245,101.6748,101.6748,9873.0
2023-04-18 11:00:00,108.76,108.83,108.65,108.65,7700.0,101.7496,101.8151,101.6467,101.6467,7700.0
2023-04-18 11:10:00,108.65,108.82,108.59,108.77,10279.0,101.6467,101.8058,101.5906,101.759,10279.0
2023-04-18 11:20:00,108.75,108.83,108.71,108.81,8558.0,101.7403,101.8151,101.7029,101.7964,8558.0
2023-04-18 11:30:00,108.8,108.95,108.59,108.59,11373.0,101.7871,101.9274,101.5906,101.5906,11373.0
2023-04-18 11:40:00,108.57,108.77,108.57,108.69,19614.0,101.5719,101.759,101.5719,101.6842,19614.0
2023-04-18 11:50:00,108.68,108.72,108.61,108.67,11237.0,101.6748,101.7122,101.6093,101.6654,11237.0
2023-04-18 12:00:00,108.67,108.78,108.6,108.74,14395.0,101.6654,101.7684,101.6,101.7309,14395.0
2023-04-18 12:10:00,108.76,108.79,108.61,108.62,9177.0,101.7496,101.7777,101.6093,101.6187,9177.0
2023-04-18 12:20:00,108.64,108.66,108.54,108.66,8380.0,101.6374,101.6561,101.5438,101.6561,8380.0
2023-04-18 12:30:00,108.68,108.72,108.58,108.59,10311.0,101.6748,101.7122,101.5812,101.5906,10311.0
2023-04-18 12:40:00,108.6,108.7,108.56,108.7,10980.0,101.6,101.6935,101.5625,101.6935,10980.0
2023-04-18 12:50:00,108.72,108.76,108.63,108.66,12555.0,101.7122,101.7496,101.628,101.6561,12555.0
2023-04-18 13:00:00,108.67,108.96,108.63,108.95,7704.0,101.6654,101.9368,101.628,101.9274,7704.0
2023-04-18 13:10:00,108.97,108.99,108.66,108.72,19557.0,101.9461,101.9648,101.6561,101.7122,19557.0
2023-04-18 13:20:00,108.7,108.72,108.63,108.68,9014.0,101.6935,101.7122,101.628,101.6748,9014.0
2023-04-18 13:30:00,108.66,108.99,108.66,108.97,29300.0,101.6561,101.9648,101.6561,101.9461,29300.0
2023-04-18 13:40:00,108.99,109.25,108.97,109.17,25447.0,101.9648,102.2081,101.9461,102.1332,25447.0
2023-04-18 13:50:00,109.16,109.29,109.07,109.07,16512.0,102.1239,102.2455,102.0397,102.0397,16512.0
2023-04-18 14:00:00,109.07,109.19,108.98,109.19,9239.0,102.0397,102.1519,101.9555,102.1519,9239.0
2023-04-18 14:10:00,109.18,109.37,109.13,109.2,15823.0,102.1426,102.3203,102.0958,102.1613,15823.0
2023-04-18 14:20:00,109.2,109.4,109.2,109.37,7314.0,102.1613,102.3484,102.1613,102.3203,7314.0
2023-04-18 14:30:00,109.35,109.4,109.26,109.26,13665.0,102.3016,102.3484,102.2174,102.2174,13665.0
2023-04-18 14:40:00,109.27,109.28,108.89,108.97,23736.0,102.2268,102.2361,101.8713,101.9461,23736.0
2023-04-18 14:50:00,108.99,109.14,108.92,109.14,8622.0,101.9648,102.1052,101.8993,102.1052,8622.0
2023-04-18 15:00:00,109.14,109.33,109.13,109.3,9987.0,102.1052,102.2829,102.0958,102.2548,9987.0
2023-04-18 15:10:00,109.3,109.38,109.28,109.32,15686.0,102.2548,102.3297,102.2361,102.2736,15686.0
2023-04-18 15:20:00,109.31,109.34,109.14,109.22,17058.0,102.2642,102.2923,102.1052,102.18,17058.0
2023-04-18 15:30:00,109.22,109.27,109.15,109.2,16653.0,102.18,102.2268,102.1145,102.1613,16653.0
2023-04-18 15:40:00,109.2,109.36,109.2,109.29,28132.0,102.1613,102.311,102.1613,102.2455,28132.0
2023-04-18 15:50:00,109.23,109.44,109.2,109.28,118896.0,102.1894,102.3858,102.1613,102.2361,118896.0
2023-04-19 09:30:00,109.41,109.45,109.01,109.21,38713.0,102.3577,102.3952,101.9835,102.1706,38713.0
2023-04-19 09:40:00,109.23,109.46,109.14,109.22,15954.0,102.1894,102.4045,102.1052,102.18,15954.0
2023-04-19 09:50:00,109.22,109.32,109.01,109.06,9090.0,102.18,102.2736,101.9835,102.0303,9090.0
2023-04-19 10:00:00,109.08,109.11,108.87,109.01,8015.0,102.049,102.0771,101.8526,101.9835,8015.0
2023-04-19 10:10:00,109.02,109.08,108.88,109.07,8973.0,101.9929,102.049,101.8619,102.0397,8973.0
2023-04-19 10:20:00,109.08,109.35,109.02,109.35,12374.0,102.049,102.3016,101.9929,102.3016,12374.0
2023-04-19 10:30:00,109.38,109.51,109.25,109.5,12282.0,102.3297,102.4513,102.2081,102.4419,12282.0
2023-04-19 10:40:00,109.53,109.69,109.5,109.58,20800.0,102.47,102.6197,102.4419,102.5168,20800.0
2023-04-19 10:50:00,109.56,109.74,109.49,109.54,16487.0,102.4981,102.6665,102.4326,102.4794,16487.0
2023-04-19 11:00:00,109.55,109.64,109.47,109.58,12581.0,102.4887,102.5729,102.4139,102.5168,12581.0
2023-04-19 11:10:00,109.58,109.62,109.41,109.49,8964.0,102.5168,102.5542,102.3577,102.4326,8964.0
2023-04-19 11:20:00,109.46,109.58,109.31,109.58,9043.0,102.4045,102.5168,102.2642,102.5168,9043.0
2023-04-19 11:30:00,109.58,109.87,109.56,109.8,16734.0,102.5168,102.7881,102.4981,102.7226,16734.0
2023-04-19 11:40:00,109.81,109.91,109.79,109.89,10127.0,102.732,102.8255,102.7133,102.8068,10127.0
2023-04-19 11:50:00,109.91,110.02,109.86,109.99,12240.0,102.8255,102.9284,102.7787,102.9004,12240.0
2023-04-19 12:00:00,110.0,110.07,109.96,110.02,10382.0,102.9097,102.9752,102.8723,102.9284,10382.0
2023-04-19 12:10:00,110.02,110.12,110.0,110.09,10369.0,102.9284,103.022,102.9097,102.9939,10369.0
2023-04-19 12:20:00,110.07,110.11,110.0,110.09,8142.0,102.9752,103.0126,102.9097,102.9939,8142.0
2023-04-19 12:30:00,110.09,110.22,110.09,110.15,5976.0,102.9939,103.1155,102.9939,103.0501,5976.0
2023-04-19 12:40:00,110.14,110.16,109.93,109.95,13548.0,103.0407,103.0594,102.8442,102.8629,13548.0
2023-04-19 12:50:00,109.93,109.99,109.91,109.92,11397.0,102.8442,102.9004,102.8255,102.8349,11397.0
2023-04-19 13:00:00,109.93,110.01,109.92,109.92,11983.0,102.8442,102.9191,102.8349,102.8349,11983.0
2023-04-19 13:10:00,109.91,109.92,109.75,109.81,10911.0,102.8255,102.8349,102.6758,102.732,10911.0
2023-04-19 13:20:00,109.8,109.91,109.75,109.87,5269.0,102.7226,102.8255,102.6758,102.7881,5269.0
2023-04-19 13:30:00,109.9,109.9,109.79,109.79,4300.0,102.8162,102.8162,102.7133,102.7133,4300.0
2023-04-19 13:40:00,109.77,109.8,109.72,109.75,8284.0,102.6945,102.7226,102.6478,102.6758,8284.0
2023-04-19 13:50:00,109.77,109.95,109.77,109.95,12204.0,102.6945,102.8629,102.6945,102.8629,12204.0
2023-04-19 14:00:00,109.94,110.06,109.75,109.8,11387.0,102.8536,102.9659,102.6758,102.7226,11387.0
2023-04-19 14:10:00,109.8,109.84,109.75,109.83,5417.0,102.7226,102.76,102.6758,102.7507,5417.0
2023-04-19 14:20:00,109.83,109.95,109.81,109.93,8477.0,102.7507,102.8629,102.732,102.8442,8477.0
2023-04-19 14:30:00,109.93,109.98,109.88,109.95,12728.0,102.8442,102.891,102.7975,102.8629,12728.0
2023-04-19 14:40:00,109.94,109.94,109.85,109.91,11855.0,102.8536,102.8536,102.7694,102.8255,11855.0
2023-04-19 14:50:00,109.89,109.94,109.86,109.94,11233.0,102.8068,102.8536,102.7787,102.8536,11233.0
2023-04-19 15:00:00,109.94,109.94,109.83,109.91,11169.0,102.8536,102.8536,102.7507,102.8255,11169.0
2023-04-19 15:10:00,109.92,109.95,109.88,109.88,12017.0,102.8349,102.8629,102.7975,102.7975,12017.0
2023-04-19 15:20:00,109.87,109.9,109.77,109.77,11989.0,102.7881,102.8162,102.6945,102.6945,11989.0
2023-04-19 15:30:00,109.8,109.84,109.71,109.74,17241.0,102.7226,102.76,102.6384,102.6665,17241.0
2023-04-19 15:40:00,109.74,109.83,109.57,109.62,23029.0,102.6665,102.7507,102.5074,102.5542,23029.0
2023-04-19 15:50:00,109.63,109.78,109.58,109.77,89996.0,102.5636,102.7039,102.5168,102.6945,89996.0
2023-04-20 09:30:00,109.04,109.37,108.93,109.08,29891.0,102.0116,102.3203,101.9087,102.049,29891.0
2023-04-20 09:40:00,109.02,109.13,108.81,108.81,9586.0,101.9929,102.0958,101.7964,101.7964,9586.0
2023-04-20 09:50:00,108.84,108.9,108.35,108.47,9603.0,101.8245,101.8806,101.3661,101.4783,9603.0
2023-04-20 10:00:00,108.41,108.81,108.24,108.72,9307.0,101.4222,101.7964,101.2632,101.7122,9307.0
2023-04-20 10:10:00,108.78,108.88,108.68,108.73,8748.0,101.7684,101.8619,101.6748,101.7216,8748.0
2023-04-20 10:20:00,108.78,109.17,108.77,109.08,13692.0,101.7684,102.1332,101.759,102.049,13692.0
2023-04-20 10:30:00,109.11,109.2,108.94,109.04,17966.0,102.0771,102.1613,101.918,102.0116,17966.0
2023-04-20 10:40:00,109.02,109.3,109.01,109.3,8990.0,101.9929,102.2548,101.9835,102.2548,8990.0
2023-04-20 10:50:00,109.32,109.36,109.2,109.31,6341.0,102.2736,102.311,102.1613,102.2642,6341.0
2023-04-20 11:00:00,109.32,109.41,109.07,109.23,78625.0,102.2736,102.3577,102.0397,102.1894,78625.0
2023-04-20 11:10:00,109.23,109.28,109.1,109.19,55820.0,102.1894,102.2361,102.0677,102.1519,55820.0
2023-04-20 11:20:00,109.2,109.2,108.93,108.96,13135.0,102.1613,102.1613,101.9087,101.9368,13135.0
2023-04-20 11:30:00,108.96,108.98,108.79,108.93,10476.0,101.9368,101.9555,101.7777,101.9087,10476.0
2023-04-20 11:40:00,108.91,109.06,108.89,108.96,5007.0,101.89,102.0303,101.8713,101.9368,5007.0
2023-04-20 11:50:00,108.92,109.07,108.92,109.03,4850.0,101.8993,102.0397,101.8993,102.0022,4850.0
2023-04-20 12:00:00,109.05,109.09,108.97,109.01,7002.0,102.021,102.0584,101.9461,101.9835,7002.0
2023-04-20 12:10:00,109.02,109.26,109.02,109.24,7424.0,101.9929,102.2174,101.9929,102.1987,7424.0
2023-04-20 12:20:00,109.23,109.32,109.2,109.26,7634.0,102.1894,102.2736,102.1613,102.2174,7634.0
2023-04-20 12:30:00,109.26,109.44,109.22,109.3,10076.0,102.2174,102.3858,102.18,102.2548,10076.0
2023-04-20 12:40:00,109.26,109.43,109.25,109.39,4410.0,102.2174,102.3765,102.2081,102.339,4410.0
2023-04-20 12:50:00,109.4,109.53,109.39,109.53,9118.0,102.3484,102.47,102.339,102.47,9118.0
2023-04-20 13:00:00,109.54,109.63,109.5,109.62,8389.0,102.4794,102.5636,102.4419,102.5542,8389.0
2023-04-20 13:10:00,109.62,109.66,109.52,109.6,7979.0,102.5542,102.5916,102.4607,102.5355,7979.0
2023-04-20 13:20:00,109.57,109.58,109.48,109.58,7243.0,102.5074,102.5168,102.4232,102.5168,7243.0
2023-04-20 13:30:00,109.6,109.66,109.52,109.55,5029.0,102.5355,102.5916,102.4607,102.4887,5029.0
2023-04-20 13:40:00,109.53,109.54,109.41,109.51,9820.0,102.47,102.4794,102.3577,102.4513,9820.0
2023-04-20 13:50:00,109.52,109.63,109.49,109.51,10143.0,102.4607,102.5636,102.4326,102.4513,10143.0
2023-04-20 14:00:00,109.53,109.54,109.4,109.48,10032.0,102.47,102.4794,102.3484,102.4232,10032.0
2023-04-20 14:10:00,109.5,109.57,109.37,109.37,9034.0,102.4419,102.5074,102.3203,102.3203,9034.0
2023-04-20 14:20:00,109.39,109.54,109.24,109.24,12292.0,102.339,102.4794,102.1987,102.1987,12292.0
2023-04-20 14:30:00,109.25,109.27,109.01,109.06,17486.0,102.2081,102.2268,101.9835,102.0303,17486.0
2023-04-20 14:40:00,109.03,109.03,108.91,108.93,9161.0,102.0022,102.0022,101.89,101.9087,9161.0
2023-04-20 14:50:00,108.95,109.1,108.94,109.07,10390.0,101.9274,102.0677,101.918,102.0397,10390.0
2023-04-20 15:00:00,109.07,109.13,108.97,109.11,14741.0,102.0397,102.0958,101.9461,102.0771,14741.0
2023-04-20 15:10:00,109.09,109.09,108.73,108.77,12388.0,102.0584,102.0584,101.7216,101.759,12388.0
2023-04-20 15:20:00,108.76,108.83,108.67,108.71,14831.0,101.7496,101.8151,101.6654,101.7029,14831.0
2023-04-20 15:30:00,108.73,109.0,108.73,109.0,17774.0,101.7216,101.9742,101.7216,101.9742,17774.0
2023-04-20 15:40:00,109.0,109.03,108.87,109.0,26856.0,101.9742,102.0022,101.8526,101.9742,26856.0
2023-04-20 15:50:00,108.98,109.21,108.89,109.09,117919.0,101.9555,102.1706,101.8713,102.0584,117919.0
2023-04-21 09:30:00,109.51,109.63,109.18,109.23,66392.0,102.4513,102.5636,102.1426,102.1894,66392.0
2023-04-21 09:40:00,109.19,109.33,109.11,109.25,9973.0,102.1519,102.2829,102.0771,102.2081,9973.0
2023-04-21 09:50:00,109.28,109.28,109.03,109.05,8691.0,102.2361,102.2361,102.0022,102.021,8691.0
2023-04-21 10:00:00,109.02,109.04,108.83,109.03,4648.0,101.9929,102.0116,101.8151,102.0022,4648.0
2023-04-21 10:10:00,109.06,109.28,109.02,109.23,7685.0,102.0303,102.2361,101.9929,102.1894,7685.0
2023-04-21 10:20:00,109.23,109.4,109.21,109.31,7121.0,102.1894,102.3484,102.1706,102.2642,7121.0
2023-04-21 10:30:00,109.25,109.37,109.17,109.27,12853.0,102.2081,102.3203,102.1332,102.2268,12853.0
2023-04-21 10:40:00,109.25,109.25,108.76,108.83,11634.0,102.2081,102.2081,101.7496,101.8151,11634.0
2023-04-21 10:50:00,108.87,108.93,108.71,108.76,8840.0,101.8526,101.9087,101.7029,101.7496,8840.0
2023-04-21 11:00:00,108.79,109.05,108.76,109.0,5664.0,101.7777,102.021,101.7496,101.9742,5664.0
2023-04-21 11:10:00,109.02,109.05,108.9,108.93,6524.0,101.9929,102.021,101.8806,101.9087,6524.0
2023-04-21 11:20:00,108.93,109.05,108.87,108.91,7332.0,101.9087,102.021,101.8526,101.89,7332.0
2023-04-21 11:30:00,108.91,108.94,108.67,108.79,13090.0,101.89,101.918,101.6654,101.7777,13090.0
2023-04-21 11:40:00,108.81,109.03,108.69,108.7,8419.0,101.7964,102.0022,101.6842,101.6935,8419.0
2023-04-21 11:50:00,108.71,108.94,108.69,108.94,3911.0,101.7029,101.918,101.6842,101.918,3911.0
2023-04-21 12:00:00,108.93,109.09,108.88,108.92,4619.0,101.9087,102.0584,101.8619,101.8993,4619.0
2023-04-21 12:10:00,108.88,109.05,108.86,109.05,6113.0,101.8619,102.021,101.8432,102.021,6113.0
2023-04-21 12:20:00,109.04,109.05,108.87,108.9,8322.0,102.0116,102.021,101.8526,101.8806,8322.0
2023-04-21 12:30:00,108.88,108.94,108.81,108.93,7701.0,101.8619,101.918,101.7964,101.9087,7701.0
2023-04-21 12:40:00,108.91,108.92,108.75,108.79,7708.0,101.89,101.8993,101.7403,101.7777,7708.0
2023-04-21 12:50:00,108.77,108.93,108.77,108.84,7533.0,101.759,101.9087,101.759,101.8245,7533.0
2023-04-21 13:00:00,108.9,108.98,108.84,108.94,7932.0,101.8806,101.9555,101.8245,101.918,7932.0
2023-04-21 13:10:00,108.96,108.98,108.72,108.72,8366.0,101.9368,101.9555,101.7122,101.7122,8366.0
2023-04-21 13:20:00,108.73,108.84,108.7,108.77,9445.0,101.7216,101.8245,101.6935,101.759,9445.0
2023-04-21 13:30:00,108.78,108.88,108.78,108.85,6675.0,101.7684,101.8619,101.7684,101.8338,6675.0
2023-04-21 13:40:00,108.86,108.97,108.86,108.96,8681.0,101.8432,101.9461,101.8432,101.9368,8681.0
2023-04-21 13:50:00,108.95,108.98,108.86,108.91,9240.0,101.9274,101.9555,101.8432,101.89,9240.0
2023-04-21 14:00:00,108.92,109.06,108.92,108.98,8316.0,101.8993,102.0303,101.8993,101.9555,8316.0
2023-04-21 14:10:00,108.98,109.07,108.93,108.93,7244.0,101.9555,102.0397,101.9087,101.9087,7244.0
2023-04-21 14:20:00,108.94,109.09,108.91,109.07,10459.0,101.918,102.0584,101.89,102.0397,10459.0
2023-04-21 14:30:00,109.06,109.15,108.94,109.05,13563.0,102.0303,102.1145,101.918,102.021,13563.0
2023-04-21 14:40:00,109.06,109.1,108.93,109.05,8535.0,102.0303,102.0677,101.9087,102.021,8535.0
2023-04-21 14:50:00,109.06,109.13,109.01,109.13,7688.0,102.0303,102.0958,101.9835,102.0958,7688.0
2023-04-21 15:00:00,109.12,109.16,109.02,109.07,9408.0,102.0864,102.1239,101.9929,102.0397,9408.0
2023-04-21 15:10:00,109.09,109.11,108.99,109.07,10150.0,102.0584,102.0771,101.9648,102.0397,10150.0
2023-04-21 15:20:00,109.07,109.19,109.07,109.15,7209.0,102.0397,102.1519,102.0397,102.1145,7209.0
2023-04-21 15:30:00,109.13,109.28,109.13,109.19,15969.0,102.0958,102.2361,102.0958,102.1519,15969.0
2023-04-21 15:40:00,109.17,109.26,109.11,109.18,24240.0,102.1332,102.2174,102.0771,102.1426,24240.0
2023-04-21 15:50:00,109.16,109.59,109.09,109.52,107278.0,102.1239,102.5261,102.0584,102.4607,107278.0
2023-04-24 09:30:00,109.53,110.18,109.53,110.01,43037.0,102.47,103.0781,102.47,102.9191,43037.0
2023-04-24 09:40:00,110.03,110.12,109.86,109.9,11996.0,102.9378,103.022,102.7787,102.8162,11996.0
2023-04-24 09:50:00,109.87,109.91,109.62,109.68,9123.0,102.7881,102.8255,102.5542,102.6103,9123.0
2023-04-24 10:00:00,109.71,109.81,109.69,109.79,9209.0,102.6384,102.732,102.6197,102.7133,9209.0
2023-04-24 10:10:00,109.81,109.97,109.77,109.93,5791.0,102.732,102.8817,102.6945,102.8442,5791.0
2023-04-24 10:20:00,109.95,110.07,109.91,110.07,24468.0,102.8629,102.9752,102.8255,102.9752,24468.0
2023-04-24 10:30:00,110.09,110.17,109.79,109.86,11409.0,102.9939,103.0688,102.7133,102.7787,11409.0
2023-04-24 10:40:00,109.86,109.9,109.69,109.88,11677.0,102.7787,102.8162,102.6197,102.7975,11677.0
2023-04-24 10:50:00,109.9,109.94,109.67,109.68,7317.0,102.8162,102.8536,102.601,102.6103,7317.0
2023-04-24 11:00:00,109.68,109.69,109.6,109.63,7233.0,102.6103,102.6197,102.5355,102.5636,7233.0
2023-04-24 11:10:00,109.61,109.79,109.61,109.77,9015.0,102.5449,102.7133,102.5449,102.6945,9015.0
2023-04-24 11:20:00,109.81,109.88,109.74,109.85,10242.0,102.732,102.7975,102.6665,102.7694,10242.0
2023-04-24 11:30:00,109.86,110.01,109.85,109.92,24041.0,102.7787,102.9191,102.7694,102.8349,24041.0
2023-04-24 11:40:00,109.91,109.92,109.76,109.88,16196.0,102.8255,102.8349,102.6852,102.7975,16196.0
2023-04-24 11:50:00,109.88,109.89,109.72,109.78,6998.0,102.7975,102.8068,102.6478,102.7039,6998.0
2023-04-24 12:00:00,109.76,109.86,109.74,109.76,9335.0,102.6852,102.7787,102.6665,102.6852,9335.0
2023-04-24 12:10:00,109.76,109.76,109.61,109.72,8466.0,102.6852,102.6852,102.5449,102.6478,8466.0
2023-04-24 12:20:00,109.73,109.86,109.71,109.86,6973.0,102.6571,102.7787,102.6384,102.7787,6973.0
2023-04-24 12:30:00,109.86,109.99,109.82,109.98,5736.0,102.7787,102.9004,102.7413,102.891,5736.0
2023-04-24 12:40:00,109.98,110.03,109.91,110.0,7136.0,102.891,102.9378,102.8255,102.9097,7136.0
2023-04-24 12:50:00,110.01,110.06,109.95,110.03,6858.0,102.9191,102.9659,102.8629,102.9378,6858.0
2023-04-24 13:00:00,110.04,110.05,109.97,110.04,10140.0,102.9471,102.9565,102.8817,102.9471,10140.0
2023-04-24 13:10:00,110.03,110.23,110.03,110.11,22704.0,102.9378,103.1249,102.9378,103.0126,22704.0
2023-04-24 13:20:00,110.13,110.25,110.1,110.22,25437.0,103.0313,103.1436,103.0033,103.1155,25437.0
2023-04-24 13:30:00,110.21,110.29,110.15,110.25,24372.0,103.1062,103.181,103.0501,103.1436,24372.0
2023-04-24 13:40:00,110.25,110.64,110.24,110.62,50663.0,103.1436,103.5085,103.1343,103.4898,50663.0
2023-04-24 13:50:00,110.63,110.82,110.63,110.68,53019.0,103.4991,103.6769,103.4991,103.5459,53019.0
2023-04-24 14:00:00,110.66,110.69,110.46,110.5,17322.0,103.5272,103.5552,103.3401,103.3775,17322.0
2023-04-24 14:10:00,110.49,110.55,110.43,110.45,16143.0,103.3681,103.4243,103.312,103.3307,16143.0
2023-04-24 14:20:00,110.44,110.52,110.4,110.42,22315.0,103.3214,103.3962,103.2839,103.3026,22315.0
2023-04-24 14:30:00,110.43,110.52,110.41,110.45,13564.0,103.312,103.3962,103.2933,103.3307,13564.0
2023-04-24 14:40:00,110.45,110.5,110.43,110.49,9328.0,103.3307,103.3775,103.312,103.3681,9328.0
2023-04-24 14:50:00,110.51,110.61,110.48,110.6,16265.0,103.3868,103.4804,103.3588,103.471,16265.0
2023-04-24 15:00:00,110.62,110.68,110.5,110.66,23609.0,103.4898,103.5459,103.3775,103.5272,23609.0
2023-04-24 15:10:00,110.67,110.84,110.66,110.77,30636.0,103.5365,103.6956,103.5272,103.6301,30636.0
2023-04-24 15:20:00,110.76,110.82,110.73,110.79,29208.0,103.6207,103.6769,103.5927,103.6488,29208.0
2023-04-24 15:30:00,110.78,110.87,110.75,110.77,33659.0,103.6394,103.7236,103.6114,103.6301,33659.0
2023-04-24 15:40:00,110.77,110.99,110.72,110.99,38498.0,103.6301,103.8359,103.5833,103.8359,38498.0
2023-04-24 15:50:00,110.97,111.01,110.77,110.93,183682.0,103.8172,103.8546,103.6301,103.7798,183682.0
2023-04-25 09:30:00,110.19,110.19,108.98,109.04,37036.0,103.0875,103.0875,101.9555,102.0116,37036.0
2023-04-25 09:40:00,109.04,109.31,108.91,109.2,23457.0,102.0116,102.2642,101.89,102.1613,23457.0
2023-04-25 09:50:00,109.2,109.5,109.19,109.21,20016.0,102.1613,102.4419,102.1519,102.1706,20016.0
2023-04-25 10:00:00,109.26,109.33,108.85,109.25,36740.0,102.2174,102.2829,101.8338,102.2081,36740.0
2023-04-25 10:10:00,109.26,109.3,108.8,108.91,14973.0,102.2174,102.2548,101.7871,101.89,14973.0
2023-04-25 10:20:00,108.94,109.25,108.93,109.09,21691.0,101.918,102.2081,101.9087,102.0584,21691.0
2023-04-25 10:30:00,109.08,109.15,108.85,108.85,19878.0,102.049,102.1145,101.8338,101.8338,19878.0
2023-04-25 10:40:00,108.84,108.89,108.64,108.78,25137.0,101.8245,101.8713,101.6374,101.7684,25137.0
2023-04-25 10:50:00,108.76,108.93,108.71,108.83,21365.0,101.7496,101.9087,101.7029,101.8151,21365.0
2023-04-25 11:00:00,108.84,108.98,108.65,108.74,17764.0,101.8245,101.9555,101.6467,101.7309,17764.0
2023-04-25 11:10:00,108.77,108.83,108.6,108.73,18881.0,101.759,101.8151,101.6,101.7216,18881.0
2023-04-25 11:20:00,108.73,108.75,108.33,108.4,22949.0,101.7216,101.7403,101.3474,101.4129,22949.0
2023-04-25 11:30:00,108.39,108.54,108.31,108.49,23260.0,101.4035,101.5438,101.3287,101.4971,23260.0
2023-04-25 11:40:00,108.47,108.74,108.47,108.73,12110.0,101.4783,101.7309,101.4783,101.7216,12110.0
2023-04-25 11:50:00,108.73,108.74,108.63,108.69,9700.0,101.7216,101.7309,101.628,101.6842,9700.0
2023-04-25 12:00:00,108.69,108.73,108.42,108.47,12741.0,101.6842,101.7216,101.4316,101.4783,12741.0
2023-04-25 12:10:00,108.46,108.46,108.28,108.29,14971.0,101.469,101.469,101.3006,101.3099,14971.0
2023-04-25 12:20:00,108.31,108.44,108.15,108.15,12363.0,101.3287,101.4503,101.179,101.179,12363.0
2023-04-25 12:30:00,108.15,108.19,107.97,108.03,15415.0,101.179,101.2164,101.0106,101.0667,15415.0
2023-04-25 12:40:00,108.04,108.24,108.03,108.16,17947.0,101.0761,101.2632,101.0667,101.1883,17947.0
2023-04-25 12:50:00,108.17,108.17,107.94,107.95,13174.0,101.1977,101.1977,100.9825,100.9919,13174.0
2023-04-25 13:00:00,107.93,108.21,107.93,108.02,16961.0,100.9731,101.2351,100.9731,101.0573,16961.0
2023-04-25 13:10:00,108.03,108.15,107.71,107.91,16133.0,101.0667,101.179,100.7673,100.9544,16133.0
2023-04-25 13:20:00,107.89,107.95,107.74,107.85,13066.0,100.9357,100.9919,100.7954,100.8983,13066.0
2023-04-25 13:30:00,107.83,107.84,107.74,107.81,26454.0,100.8796,100.8889,100.7954,100.8609,26454.0
2023-04-25 13:40:00,107.81,107.93,107.71,107.82,12442.0,100.8609,100.9731,100.7673,100.8702,12442.0
2023-04-25 13:50:00,107.83,107.89,107.76,107.85,35711.0,100.8796,100.9357,100.8141,100.8983,35711.0
2023-04-25 14:00:00,107.85,107.92,107.63,107.74,31487.0,100.8983,100.9638,100.6925,100.7954,31487.0
2023-04-25 14:10:00,107.75,107.79,107.55,107.58,12303.0,100.8047,100.8422,100.6176,100.6457,12303.0
2023-04-25 14:20:00,107.6,107.71,107.55,107.71,19433.0,100.6644,100.7673,100.6176,100.7673,19433.0
2023-04-25 14:30:00,107.69,107.89,107.68,107.87,18984.0,100.7486,100.9357,100.7393,100.917,18984.0
2023-04-25 14:40:00,107.87,107.91,107.57,107.7,22807.0,100.917,100.9544,100.6364,100.758,22807.0
2023-04-25 14:50:00,107.74,107.75,107.62,107.63,19028.0,100.7954,100.8047,100.6831,100.6925,19028.0
2023-04-25 15:00:00,107.62,107.99,107.59,107.94,19611.0,100.6831,101.0293,100.6551,100.9825,19611.0
2023-04-25 15:10:00,107.95,108.07,107.9,108.04,20548.0,100.9919,101.1041,100.9451,101.0761,20548.0
2023-04-25 15:20:00,108.03,108.18,108.03,108.08,28593.0,101.0667,101.207,101.0667,101.1135,28593.0
2023-04-25 15:30:00,108.06,108.18,108.06,108.11,28206.0,101.0948,101.207,101.0948,101.1415,28206.0
2023-04-25 15:40:00,108.11,108.15,107.96,108.11,42593.0,101.1415,101.179,101.0012,101.1415,42593.0
2023-04-25 15:50:00,108.08,108.19,107.88,107.96,166557.0,101.1135,101.2164,100.9264,101.0012,166557.0
2023-04-26 09:30:00,106.0,106.0,104.84,104.87,106937.0,99.1675,99.1675,98.0823,98.1104,106937.0
2023-04-26 09:40:00,104.83,106.2,104.78,106.07,57263.0,98.073,99.3547,98.0262,99.233,57263.0
2023-04-26 09:50:00,106.11,106.46,105.95,106.34,34751.0,99.2705,99.5979,99.1208,99.4856,34751.0
2023-04-26 10:00:00,106.33,106.33,105.5,105.96,79597.0,99.4763,99.4763,98.6998,99.1301,79597.0
2023-04-26 10:10:00,105.93,106.22,105.72,105.78,47172.0,99.1021,99.3734,98.9056,98.9617,47172.0
2023-04-26 10:20:00,105.78,106.13,105.64,106.01,57130.0,98.9617,99.2892,98.8308,99.1769,57130.0
2023-04-26 10:30:00,106.0,106.29,106.0,106.28,49121.0,99.1675,99.4389,99.1675,99.4295,49121.0
2023-04-26 10:40:00,106.3,106.91,106.29,106.83,51001.0,99.4482,100.0189,99.4389,99.944,51001.0
2023-04-26 10:50:00,106.85,107.09,106.73,106.93,44552.0,99.9628,100.1873,99.8505,100.0376,44552.0
2023-04-26 11:00:00,106.94,106.94,106.61,106.92,14915.0,100.047,100.047,99.7382,100.0282,14915.0
2023-04-26 11:10:00,106.94,106.94,106.62,106.64,11948.0,100.047,100.047,99.7476,99.7663,11948.0
2023-04-26 11:20:00,106.61,106.63,106.4,106.49,17311.0,99.7382,99.7569,99.5418,99.626,17311.0
2023-04-26 11:30:00,106.53,106.62,106.12,106.17,17048.0,99.6634,99.7476,99.2798,99.3266,17048.0
2023-04-26 11:40:00,106.15,106.21,105.91,106.07,18480.0,99.3079,99.364,99.0833,99.233,18480.0
2023-04-26 11:50:00,106.06,106.26,105.93,106.19,13343.0,99.2237,99.4108,99.1021,99.3453,13343.0
2023-04-26 12:00:00,106.14,106.4,106.11,106.34,17195.0,99.2985,99.5418,99.2705,99.4856,17195.0
2023-04-26 12:10:00,106.36,106.46,106.21,106.23,11829.0,99.5043,99.5979,99.364,99.3827,11829.0
2023-04-26 12:20:00,106.2,106.28,106.1,106.24,8639.0,99.3547,99.4295,99.2611,99.3921,8639.0
2023-04-26 12:30:00,106.22,106.44,106.19,106.4,6390.0,99.3734,99.5792,99.3453,99.5418,6390.0
2023-04-26 12:40:00,106.38,106.44,106.25,106.26,7259.0,99.5231,99.5792,99.4014,99.4108,7259.0
2023-04-26 12:50:00,106.25,106.32,106.19,106.32,5212.0,99.4014,99.4669,99.3453,99.4669,5212.0
2023-04-26 13:00:00,106.33,106.4,106.2,106.2,7887.0,99.4763,99.5418,99.3547,99.3547,7887.0
2023-04-26 13:10:00,106.18,106.24,106.05,106.05,8241.0,99.3359,99.3921,99.2143,99.2143,8241.0
2023-04-26 13:20:00,106.02,106.07,105.92,106.01,7345.0,99.1863,99.233,99.0927,99.1769,7345.0
2023-04-26 13:30:00,106.04,106.09,105.93,105.94,8202.0,99.205,99.2517,99.1021,99.1114,8202.0
2023-04-26 13:40:00,105.94,105.98,105.64,105.67,10165.0,99.1114,99.1488,98.8308,98.8588,10165.0
2023-04-26 13:50:00,105.6,105.63,105.46,105.58,13101.0,98.7933,98.8214,98.6624,98.7746,13101.0
2023-04-26 14:00:00,105.61,105.61,105.45,105.59,8805.0,98.8027,98.8027,98.653,98.784,8805.0
2023-04-26 14:10:00,105.59,105.73,105.55,105.62,11702.0,98.784,98.915,98.7466,98.812,11702.0
2023-04-26 14:20:00,105.62,105.91,105.61,105.87,9866.0,98.812,99.0833,98.8027,99.0459,9866.0
2023-04-26 14:30:00,105.86,105.87,105.57,105.61,11769.0,99.0366,99.0459,98.7653,98.8027,11769.0
2023-04-26 14:40:00,105.58,105.61,105.43,105.46,15806.0,98.7746,98.8027,98.6343,98.6624,15806.0
2023-04-26 14:50:00,105.44,105.55,105.39,105.43,17189.0,98.6436,98.7466,98.5969,98.6343,17189.0
2023-04-26 15:00:00,105.42,105.42,105.2,105.33,31289.0,98.6249,98.6249,98.4191,98.5407,31289.0
2023-04-26 15:10:00,105.32,105.47,105.18,105.22,25337.0,98.5314,98.6717,98.4004,98.4378,25337.0
2023-04-26 15:20:00,105.2,105.33,105.12,105.31,28388.0,98.4191,98.5407,98.3443,98.522,28388.0
2023-04-26 15:30:00,105.34,105.34,104.96,105.09,33989.0,98.5501,98.5501,98.1946,98.3162,33989.0
2023-04-26 15:40:00,105.09,105.11,104.94,104.98,44220.0,98.3162,98.3349,98.1759,98.2133,44220.0
2023-04-26 15:50:00,104.97,105.57,104.84,105.35,171534.0,98.2039,98.7653,98.0823,98.5594,171534.0
2023-04-27 09:30:00,105.83,106.05,105.69,106.05,27418.0,99.0085,99.2143,98.8775,99.2143,27418.0
2023-04-27 09:40:00,106.06,106.7,106.06,106.66,15014.0,99.2237,99.8224,99.2237,99.785,15014.0
2023-04-27 09:50:00,106.62,106.83,106.58,106.73,23661.0,99.7476,99.944,99.7102,99.8505,23661.0
2023-04-27 10:00:00,106.68,107.0,106.51,106.94,21107.0,99.8037,100.1031,99.6447,100.047,21107.0
2023-04-27 10:10:00,106.92,107.1,106.9,107.07,17473.0,100.0282,100.1966,100.0095,100.1686,17473.0
2023-04-27 10:20:00,107.0,107.06,106.92,107.01,19598.0,100.1031,100.1592,100.0282,100.1124,19598.0
2023-04-27 10:30:00,107.11,107.17,106.99,107.07,5313.0,100.206,100.2621,100.0937,100.1686,5313.0
2023-04-27 10:40:00,107.07,107.08,106.98,107.03,9510.0,100.1686,100.1779,100.0844,100.1312,9510.0
2023-04-27 10:50:00,107.06,107.08,106.97,106.99,21150.0,100.1592,100.1779,100.075,100.0937,21150.0
2023-04-27 11:00:00,107.03,107.37,107.02,107.32,17838.0,100.1312,100.4492,100.1218,100.4025,17838.0
2023-04-27 11:10:00,107.36,107.46,107.24,107.39,15569.0,100.4399,100.5334,100.3276,100.468,15569.0
2023-04-27 11:20:00,107.34,107.72,107.33,107.72,12256.0,100.4212,100.7767,100.4118,100.7767,12256.0
2023-04-27 11:30:00,107.71,107.79,107.54,107.54,11937.0,100.7673,100.8422,100.6083,100.6083,11937.0
2023-04-27 11:40:00,107.5,107.56,107.42,107.44,9379.0,100.5709,100.627,100.496,100.5147,9379.0
2023-04-27 11:50:00,107.42,107.68,107.42,107.68,7436.0,100.496,100.7393,100.496,100.7393,7436.0
2023-04-27 12:00:00,107.68,107.78,107.64,107.76,11643.0,100.7393,100.8328,100.7018,100.8141,11643.0
2023-04-27 12:10:00,107.77,107.88,107.7,107.84,37240.0,100.8235,100.9264,100.758,100.8889,37240.0
2023-04-27 12:20:00,107.84,107.97,107.84,107.92,19965.0,100.8889,101.0106,100.8889,100.9638,19965.0
2023-04-27 12:30:00,107.94,108.06,107.85,107.98,18703.0,100.9825,101.0948,100.8983,101.0199,18703.0
2023-04-27 12:40:00,107.97,108.04,107.83,107.86,7220.0,101.0106,101.0761,100.8796,100.9077,7220.0
2023-04-27 12:50:00,107.86,107.93,107.72,107.76,6464.0,100.9077,100.9731,100.7767,100.8141,6464.0
2023-04-27 13:00:00,107.74,107.79,107.54,107.65,11850.0,100.7954,100.8422,100.6083,100.7112,11850.0
2023-04-27 13:10:00,107.65,107.76,107.56,107.68,18659.0,100.7112,100.8141,100.627,100.7393,18659.0
2023-04-27 13:20:00,107.68,107.81,107.52,107.56,12734.0,100.7393,100.8609,100.5896,100.627,12734.0
2023-04-27 13:30:00,107.57,107.68,107.57,107.65,6716.0,100.6364,100.7393,100.6364,100.7112,6716.0
2023-04-27 13:40:00,107.66,107.7,107.55,107.67,11216.0,100.7205,100.758,100.6176,100.7299,11216.0
2023-04-27 13:50:00,107.68,107.77,107.68,107.69,6318.0,100.7393,100.8235,100.7393,100.7486,6318.0
2023-04-27 14:00:00,107.7,107.75,107.61,107.66,10688.0,100.758,100.8047,100.6738,100.7205,10688.0
2023-04-27 14:10:00,107.67,107.82,107.66,107.82,7889.0,100.7299,100.8702,100.7205,100.8702,7889.0
2023-04-27 14:20:00,107.82,107.85,107.65,107.76,11001.0,100.8702,100.8983,100.7112,100.8141,11001.0
2023-04-27 14:30:00,107.76,107.89,107.73,107.8,8223.0,100.8141,100.9357,100.786,100.8515,8223.0
2023-04-27 14:40:00,107.83,107.83,107.75,107.77,7104.0,100.8796,100.8796,100.8047,100.8235,7104.0
2023-04-27 14:50:00,107.77,107.95,107.76,107.95,7712.0,100.8235,100.9919,100.8141,100.9919,7712.0
2023-04-27 15:00:00,107.95,107.98,107.91,107.96,12855.0,100.9919,101.0199,100.9544,101.0012,12855.0
2023-04-27 15:10:00,107.95,107.98,107.84,107.92,13513.0,100.9919,101.0199,100.8889,100.9638,13513.0
2023-04-27 15:20:00,107.9,107.93,107.79,107.82,22280.0,100.9451,100.9731,100.8422,100.8702,22280.0
2023-04-27 15:30:00,107.79,107.87,107.61,107.65,27961.0,100.8422,100.917,100.6738,100.7112,27961.0
2023-04-27 15:40:00,107.63,107.98,107.63,107.91,31242.0,100.6925,101.0199,100.6925,100.9544,31242.0
2023-04-27 15:50:00,107.91,108.01,107.81,107.84,140929.0,100.9544,101.048,100.8609,100.8889,140929.0
2023-04-28 09:30:00,108.56,109.23,108.06,109.16,38029.0,101.5625,102.1894,101.0948,102.1239,38029.0
2023-04-28 09:40:00,109.1,109.85,109.05,109.77,21748.0,102.0677,102.7694,102.021,102.6945,21748.0
2023-04-28 09:50:00,109.77,109.81,109.17,109.17,23060.0,102.6945,102.732,102.1332,102.1332,23060.0
2023-04-28 10:00:00,109.17,109.41,109.06,109.28,18197.0,102.1332,102.3577,102.0303,102.2361,18197.0
2023-04-28 10:10:00,109.3,109.58,109.3,109.37,17773.0,102.2548,102.5168,102.2548,102.3203,17773.0
2023-04-28 10:20:00,109.36,109.45,109.18,109.41,13925.0,102.311,102.3952,102.1426,102.3577,13925.0
2023-04-28 10:30:00,109.42,109.49,109.06,109.31,19796.0,102.3671,102.4326,102.0303,102.2642,19796.0
2023-04-28 10:40:00,109.3,109.53,109.14,109.53,10205.0,102.2548,102.47,102.1052,102.47,10205.0
2023-04-28 10:50:00,109.53,109.65,109.02,109.09,12666.0,102.47,102.5823,101.9929,102.0584,12666.0
2023-04-28 11:00:00,109.07,109.22,109.0,109.17,18898.0,102.0397,102.18,101.9742,102.1332,18898.0
2023-04-28 11:10:00,109.18,109.41,109.17,109.28,15374.0,102.1426,102.3577,102.1332,102.2361,15374.0
2023-04-28 11:20:00,109.29,109.34,109.13,109.23,9702.0,102.2455,102.2923,102.0958,102.1894,9702.0
2023-04-28 11:30:00,109.32,109.43,109.28,109.35,11325.0,102.2736,102.3765,102.2361,102.3016,11325.0
2023-04-28 11:40:00,109.29,109.49,109.26,109.47,11569.0,102.2455,102.4326,102.2174,102.4139,11569.0
2023-04-28 11:50:00,109.48,109.55,109.39,109.47,7307.0,102.4232,102.4887,102.339,102.4139,7307.0
2023-04-28 12:00:00,109.49,109.61,109.48,109.5,4536.0,102.4326,102.5449,102.4232,102.4419,4536.0
2023-04-28 12:10:00,109.52,109.56,109.37,109.37,6094.0,102.4607,102.4981,102.3203,102.3203,6094.0
2023-04-28 12:20:00,109.34,109.46,109.32,109.45,3940.0,102.2923,102.4045,102.2736,102.3952,3940.0
2023-04-28 12:30:00,109.43,109.62,109.43,109.54,7422.0,102.3765,102.5542,102.3765,102.4794,7422.0
2023-04-28 12:40:00,109.57,109.82,109.56,109.7,8320.0,102.5074,102.7413,102.4981,102.6291,8320.0
2023-04-28 12:50:00,109.68,109.89,109.68,109.86,4861.0,102.6103,102.8068,102.6103,102.7787,4861.0
2023-04-28 13:00:00,109.89,109.92,109.68,109.82,6311.0,102.8068,102.8349,102.6103,102.7413,6311.0
2023-04-28 13:10:00,109.81,110.02,109.81,109.98,7056.0,102.732,102.9284,102.732,102.891,7056.0
2023-04-28 13:20:00,109.93,109.95,109.82,109.84,4829.0,102.8442,102.8629,102.7413,102.76,4829.0
2023-04-28 13:30:00,109.85,110.0,109.72,109.83,11623.0,102.7694,102.9097,102.6478,102.7507,11623.0
2023-04-28 13:40:00,109.85,109.88,109.71,109.73,6461.0,102.7694,102.7975,102.6384,102.6571,6461.0
2023-04-28 13:50:00,109.72,109.72,109.51,109.65,5361.0,102.6478,102.6478,102.4513,102.5823,5361.0
2023-04-28 14:00:00,109.67,109.84,109.6,109.72,11872.0,102.601,102.76,102.5355,102.6478,11872.0
2023-04-28 14:10:00,109.68,109.78,109.46,109.78,11458.0,102.6103,102.7039,102.4045,102.7039,11458.0
2023-04-28 14:20:00,109.75,109.75,109.55,109.56,7377.0,102.6758,102.6758,102.4887,102.4981,7377.0
2023-04-28 14:30:00,109.59,109.62,109.5,109.5,9984.0,102.5261,102.5542,102.4419,102.4419,9984.0
2023-04-28 14:40:00,109.52,109.64,109.33,109.33,6252.0,102.4607,102.5729,102.2829,102.2829,6252.0
2023-04-28 14:50:00,109.38,109.58,109.37,109.52,8921.0,102.3297,102.5168,102.3203,102.4607,8921.0
2023-04-28 15:00:00,109.52,109.67,109.52,109.61,8679.0,102.4607,102.601,102.4607,102.5449,8679.0
2023-04-28 15:10:00,109.6,109.7,109.58,109.68,8035.0,102.5355,102.6291,102.5168,102.6103,8035.0
2023-04-28 15:20:00,109.67,109.69,109.44,109.5,20506.0,102.601,102.6197,102.3858,102.4419,20506.0
2023-04-28 15:30:00,109.51,109.58,109.41,109.58,13356.0,102.4513,102.5168,102.3577,102.5168,13356.0
2023-04-28 15:40:00,109.58,109.72,109.52,109.66,22599.0,102.5168,102.6478,102.4607,102.5916,22599.0
2023-04-28 15:50:00,109.62,109.94,109.61,109.91,165922.0,102.5542,102.8536,102.5449,102.8255,165922.0
2023-05-01 09:30:00,109.52,109.78,109.52,109.65,13767.0,102.4607,102.7039,102.4607,102.5823,13767.0
2023-05-01 09:40:00,109.65,109.86,109.37,109.85,10746.0,102.5823,102.7787,102.3203,102.7694,10746.0
2023-05-01 09:50:00,109.86,110.0,109.83,109.93,12160.0,102.7787,102.9097,102.7507,102.8442,12160.0
2023-05-01 10:00:00,109.93,110.22,109.84,110.19,16397.0,102.8442,103.1155,102.76,103.0875,16397.0
2023-05-01 10:10:00,110.22,110.58,110.22,110.42,16040.0,103.1155,103.4523,103.1155,103.3026,16040.0
2023-05-01 10:20:00,110.39,110.39,110.08,110.08,13224.0,103.2746,103.2746,102.9846,102.9846,13224.0
2023-05-01 10:30:00,110.13,110.25,110.09,110.25,11865.0,103.0313,103.1436,102.9939,103.1436,11865.0
2023-05-01 10:40:00,110.23,110.56,110.2,110.56,16532.0,103.1249,103.4336,103.0968,103.4336,16532.0
2023-05-01 10:50:00,110.56,110.56,110.4,110.43,16504.0,103.4336,103.4336,103.2839,103.312,16504.0
2023-05-01 11:00:00,110.46,110.47,110.16,110.17,10797.0,103.3401,103.3494,103.0594,103.0688,10797.0
2023-05-01 11:10:00,110.18,110.22,109.95,110.05,13632.0,103.0781,103.1155,102.8629,102.9565,13632.0
2023-05-01 11:20:00,110.03,110.11,109.97,110.07,16255.0,102.9378,103.0126,102.8817,102.9752,16255.0
2023-05-01 11:30:00,110.08,110.23,109.98,110.13,10986.0,102.9846,103.1249,102.891,103.0313,10986.0
2023-05-01 11:40:00,110.13,110.25,110.12,110.16,12760.0,103.0313,103.1436,103.022,103.0594,12760.0
2023-05-01 11:50:00,110.18,110.34,110.18,110.34,12213.0,103.0781,103.2278,103.0781,103.2278,12213.0
2023-05-01 12:00:00,110.36,110.5,110.32,110.49,19211.0,103.2465,103.3775,103.2091,103.3681,19211.0
2023-05-01 12:10:00,110.52,110.56,110.45,110.45,10312.0,103.3962,103.4336,103.3307,103.3307,10312.0
2023-05-01 12:20:00,110.45,110.52,110.44,110.47,9768.0,103.3307,103.3962,103.3214,103.3494,9768.0
2023-05-01 12:30:00,110.49,110.64,110.49,110.59,13980.0,103.3681,103.5085,103.3681,103.4617,13980.0
2023-05-01 12:40:00,110.58,110.62,110.48,110.48,10113.0,103.4523,103.4898,103.3588,103.3588,10113.0
2023-05-01 12:50:00,110.47,110.6,110.45,110.54,11723.0,103.3494,103.471,103.3307,103.4149,11723.0
2023-05-01 13:00:00,110.53,110.62,110.49,110.62,11487.0,103.4056,103.4898,103.3681,103.4898,11487.0
2023-05-01 13:10:00,110.62,110.71,110.56,110.58,12603.0,103.4898,103.574,103.4336,103.4523,12603.0
2023-05-01 13:20:00,110.6,110.72,110.59,110.62,10587.0,103.471,103.5833,103.4617,103.4898,10587.0
2023-05-01 13:30:00,110.6,110.64,110.55,110.62,12421.0,103.471,103.5085,103.4243,103.4898,12421.0
2023-05-01 13:40:00,110.63,110.63,110.39,110.45,12931.0,103.4991,103.4991,103.2746,103.3307,12931.0
2023-05-01 13:50:00,110.47,110.48,110.33,110.48,12228.0,103.3494,103.3588,103.2184,103.3588,12228.0
2023-05-01 14:00:00,110.49,110.53,110.25,110.33,13476.0,103.3681,103.4056,103.1436,103.2184,13476.0
2023-05-01 14:10:00,110.34,110.34,110.14,110.22,10101.0,103.2278,103.2278,103.0407,103.1155,10101.0
2023-05-01 14:20:00,110.19,110.22,110.0,110.14,16999.0,103.0875,103.1155,102.9097,103.0407,16999.0
2023-05-01 14:30:00,110.14,110.17,109.92,109.95,19078.0,103.0407,103.0688,102.8349,102.8629,19078.0
2023-05-01 14:40:00,109.95,110.06,109.92,110.03,13585.0,102.8629,102.9659,102.8349,102.9378,13585.0
2023-05-01 14:50:00,110.04,110.12,109.96,110.1,11858.0,102.9471,103.022,102.8723,103.0033,11858.0
2023-05-01 15:00:00,110.1,110.22,110.1,110.18,6623.0,103.0033,103.1155,103.0033,103.0781,6623.0
2023-05-01 15:10:00,110.19,110.22,110.1,110.1,11386.0,103.0875,103.1155,103.0033,103.0033,11386.0
2023-05-01 15:20:00,110.11,110.23,110.11,110.21,16588.0,103.0126,103.1249,103.0126,103.1062,16588.0
2023-05-01 15:30:00,110.23,110.26,109.98,109.99,15680.0,103.1249,103.153,102.891,102.9004,15680.0
2023-05-01 15:40:00,110.0,110.26,109.98,110.24,27041.0,102.9097,103.153,102.891,103.1343,27041.0
2023-05-01 15:50:00,110.28,110.29,110.03,110.05,76581.0,103.1717,103.181,102.9378,102.9565,76581.0
2023-05-02 09:30:00,109.98,110.2,109.54,109.54,25712.0,102.891,103.0968,102.4794,102.4794,25712.0
2023-05-02 09:40:00,109.6,109.74,109.46,109.74,12401.0,102.5355,102.6665,102.4045,102.6665,12401.0
2023-05-02 09:50:00,109.7,109.72,109.5,109.52,8216.0,102.6291,102.6478,102.4419,102.4607,8216.0
2023-05-02 10:00:00,109.57,109.59,108.76,108.77,17374.0,102.5074,102.5261,101.7496,101.759,17374.0
2023-05-02 10:10:00,108.82,108.84,108.42,108.48,23413.0,101.8058,101.8245,101.4316,101.4877,23413.0
2023-05-02 10:20:00,108.46,108.5,107.88,107.9,28372.0,101.469,101.5064,100.9264,100.9451,28372.0
2023-05-02 10:30:00,107.95,108.14,107.8,108.14,22549.0,100.9919,101.1696,100.8515,101.1696,22549.0
2023-05-02 10:40:00,108.13,108.35,107.95,108.13,43295.0,101.1603,101.3661,100.9919,101.1603,43295.0
2023-05-02 10:50:00,108.15,108.3,107.66,107.7,65916.0,101.179,101.3193,100.7205,100.758,65916.0
2023-05-02 11:00:00,107.7,107.71,107.32,107.45,10374.0,100.758,100.7673,100.4025,100.5241,10374.0
2023-05-02 11:10:00,107.45,107.65,107.45,107.53,22188.0,100.5241,100.7112,100.5241,100.5989,22188.0
2023-05-02 11:20:00,107.55,107.56,107.23,107.37,18340.0,100.6176,100.627,100.3183,100.4492,18340.0
2023-05-02 11:30:00,107.39,107.41,107.12,107.29,10238.0,100.468,100.4867,100.2154,100.3744,10238.0
2023-05-02 11:40:00,107.28,107.48,107.26,107.28,30706.0,100.365,100.5522,100.3463,100.365,30706.0
2023-05-02 11:50:00,107.3,107.34,107.02,107.19,24388.0,100.3838,100.4212,100.1218,100.2808,24388.0
2023-05-02 12:00:00,107.16,107.35,107.13,107.32,22602.0,100.2528,100.4305,100.2247,100.4025,22602.0
2023-05-02 12:10:00,107.28,107.44,107.26,107.39,10043.0,100.365,100.5147,100.3463,100.468,10043.0
2023-05-02 12:20:00,107.47,107.47,107.36,107.44,4538.0,100.5428,100.5428,100.4399,100.5147,4538.0
2023-05-02 12:30:00,107.46,107.49,107.35,107.37,11685.0,100.5334,100.5615,100.4305,100.4492,11685.0
2023-05-02 12:40:00,107.37,107.39,107.31,107.38,3483.0,100.4492,100.468,100.3931,100.4586,3483.0
2023-05-02 12:50:00,107.41,107.46,107.23,107.34,10541.0,100.4867,100.5334,100.3183,100.4212,10541.0
2023-05-02 13:00:00,107.32,107.32,107.2,107.23,6853.0,100.4025,100.4025,100.2902,100.3183,6853.0
2023-05-02 13:10:00,107.25,107.36,107.1,107.1,17381.0,100.337,100.4399,100.1966,100.1966,17381.0
2023-05-02 13:20:00,107.06,107.28,107.02,107.25,7361.0,100.1592,100.365,100.1218,100.337,7361.0
2023-05-02 13:30:00,107.28,107.3,107.1,107.2,9241.0,100.365,100.3838,100.1966,100.2902,9241.0
2023-05-02 13:40:00,107.17,107.45,107.17,107.42,5587.0,100.2621,100.5241,100.2621,100.496,5587.0
2023-05-02 13:50:00,107.43,107.53,107.35,107.37,7038.0,100.5054,100.5989,100.4305,100.4492,7038.0
2023-05-02 14:00:00,107.37,107.37,107.14,107.22,7823.0,100.4492,100.4492,100.2341,100.3089,7823.0
2023-05-02 14:10:00,107.23,107.25,107.09,107.23,7630.0,100.3183,100.337,100.1873,100.3183,7630.0
2023-05-02 14:20:00,107.22,107.39,107.18,107.26,14100.0,100.3089,100.468,100.2715,100.3463,14100.0
2023-05-02 14:30:00,107.26,107.46,107.21,107.45,7596.0,100.3463,100.5334,100.2996,100.5241,7596.0
2023-05-02 14:40:00,107.45,107.52,107.29,107.51,10904.0,100.5241,100.5896,100.3744,100.5802,10904.0
2023-05-02 14:50:00,107.53,107.65,107.48,107.62,13278.0,100.5989,100.7112,100.5522,100.6831,13278.0
2023-05-02 15:00:00,107.63,107.72,107.49,107.6,14822.0,100.6925,100.7767,100.5615,100.6644,14822.0
2023-05-02 15:10:00,107.6,107.74,107.47,107.5,12882.0,100.6644,100.7954,100.5428,100.5709,12882.0
2023-05-02 15:20:00,107.52,107.76,107.51,107.73,19170.0,100.5896,100.8141,100.5802,100.786,19170.0
2023-05-02 15:30:00,107.74,107.76,107.52,107.59,18329.0,100.7954,100.8141,100.5896,100.6551,18329.0
2023-05-02 15:40:00,107.59,107.59,107.3,107.34,23506.0,100.6551,100.6551,100.3838,100.4212,23506.0
2023-05-02 15:50:00,107.36,107.75,107.34,107.6,82021.0,100.4399,100.8047,100.4212,100.6644,82021.0
2023-05-03 09:30:00,108.46,108.54,108.02,108.33,19823.0,101.469,101.5438,101.0573,101.3474,19823.0
2023-05-03 09:40:00,108.46,108.68,108.36,108.68,8608.0,101.469,101.6748,101.3754,101.6748,8608.0
2023-05-03 09:50:00,108.77,109.01,108.66,108.9,12458.0,101.759,101.9835,101.6561,101.8806,12458.0
2023-05-03 10:00:00,108.88,108.94,108.57,108.66,14978.0,101.8619,101.918,101.5719,101.6561,14978.0
2023-05-03 10:10:00,108.68,108.72,108.5,108.69,10419.0,101.6748,101.7122,101.5064,101.6842,10419.0
2023-05-03 10:20:00,108.68,108.8,108.66,108.74,15672.0,101.6748,101.7871,101.6561,101.7309,15672.0
2023-05-03 10:30:00,108.75,108.75,108.52,108.57,9032.0,101.7403,101.7403,101.5251,101.5719,9032.0
2023-05-03 10:40:00,108.55,108.64,108.31,108.39,7075.0,101.5532,101.6374,101.3287,101.4035,7075.0
2023-05-03 10:50:00,108.42,108.48,108.25,108.31,7412.0,101.4316,101.4877,101.2725,101.3287,7412.0
2023-05-03 11:00:00,108.29,108.34,108.08,108.2,16531.0,101.3099,101.3567,101.1135,101.2257,16531.0
2023-05-03 11:10:00,108.16,108.41,108.13,108.38,4759.0,101.1883,101.4222,101.1603,101.3941,4759.0
2023-05-03 11:20:00,108.41,108.56,108.4,108.44,6362.0,101.4222,101.5625,101.4129,101.4503,6362.0
2023-05-03 11:30:00,108.43,108.61,108.43,108.56,5906.0,101.4409,101.6093,101.4409,101.5625,5906.0
2023-05-03 11:40:00,108.57,108.73,108.53,108.69,9165.0,101.5719,101.7216,101.5345,101.6842,9165.0
2023-05-03 11:50:00,108.68,108.88,108.65,108.84,8882.0,101.6748,101.8619,101.6467,101.8245,8882.0
2023-05-03 12:00:00,108.82,108.85,108.71,108.71,2951.0,101.8058,101.8338,101.7029,101.7029,2951.0
2023-05-03 12:10:00,108.68,108.68,108.38,108.39,5100.0,101.6748,101.6748,101.3941,101.4035,5100.0
2023-05-03 12:20:00,108.32,108.49,108.31,108.48,6837.0,101.338,101.4971,101.3287,101.4877,6837.0
2023-05-03 12:30:00,108.49,108.61,108.48,108.6,11334.0,101.4971,101.6093,101.4877,101.6,11334.0
2023-05-03 12:40:00,108.62,108.76,108.56,108.57,5532.0,101.6187,101.7496,101.5625,101.5719,5532.0
2023-05-03 12:50:00,108.58,108.69,108.58,108.68,5328.0,101.5812,101.6842,101.5812,101.6748,5328.0
2023-05-03 13:00:00,108.74,108.82,108.72,108.8,4240.0,101.7309,101.8058,101.7122,101.7871,4240.0
2023-05-03 13:10:00,108.82,108.87,108.8,108.87,4636.0,101.8058,101.8526,101.7871,101.8526,4636.0
2023-05-03 13:20:00,108.85,108.87,108.75,108.82,4719.0,101.8338,101.8526,101.7403,101.8058,4719.0
2023-05-03 13:30:00,108.79,108.82,108.64,108.73,3989.0,101.7777,101.8058,101.6374,101.7216,3989.0
2023-05-03 13:40:00,108.73,108.76,108.58,108.61,6179.0,101.7216,101.7496,101.5812,101.6093,6179.0
2023-05-03 13:50:00,108.64,108.65,108.57,108.62,4275.0,101.6374,101.6467,101.5719,101.6187,4275.0
2023-05-03 14:00:00,108.6,108.79,108.3,108.32,14403.0,101.6,101.7777,101.3193,101.338,14403.0
2023-05-03 14:10:00,108.32,108.58,108.15,108.56,6201.0,101.338,101.5812,101.179,101.5625,6201.0
2023-05-03 14:20:00,108.56,108.89,108.54,108.66,6244.0,101.5625,101.8713,101.5438,101.6561,6244.0
2023-05-03 14:30:00,108.63,108.7,108.0,108.68,17845.0,101.628,101.6935,101.0386,101.6748,17845.0
2023-05-03 14:40:00,108.79,109.15,108.47,108.66,8613.0,101.7777,102.1145,101.4783,101.6561,8613.0
2023-05-03 14:50:00,108.59,108.99,108.24,108.77,11625.0,101.5906,101.9648,101.2632,101.759,11625.0
2023-05-03 15:00:00,108.81,108.93,108.23,108.38,5616.0,101.7964,101.9087,101.2538,101.3941,5616.0
2023-05-03 15:10:00,108.18,108.28,107.84,108.14,14323.0,101.207,101.3006,100.8889,101.1696,14323.0
2023-05-03 15:20:00,108.14,108.26,107.75,107.94,22446.0,101.1696,101.2819,100.8047,100.9825,22446.0
2023-05-03 15:30:00,107.9,107.99,107.75,107.79,14385.0,100.9451,101.0293,100.8047,100.8422,14385.0
2023-05-03 15:40:00,107.78,107.85,107.6,107.74,13697.0,100.8328,100.8983,100.6644,100.7954,13697.0
2023-05-03 15:50:00,107.78,107.87,107.58,107.63,85697.0,100.8328,100.917,100.6457,100.6925,85697.0
2023-05-04 09:30:00,107.42,107.82,107.26,107.35,23959.0,100.496,100.8702,100.3463,100.4305,23959.0
2023-05-04 09:40:00,107.32,107.37,106.85,106.93,34318.0,100.4025,100.4492,99.9628,100.0376,34318.0
2023-05-04 09:50:00,106.94,107.34,106.92,107.11,20171.0,100.047,100.4212,100.0282,100.206,20171.0
2023-05-04 10:00:00,107.07,107.39,106.99,107.35,21597.0,100.1686,100.468,100.0937,100.4305,21597.0
2023-05-04 10:10:00,107.35,107.5,107.11,107.37,34173.0,100.4305,100.5709,100.206,100.4492,34173.0
2023-05-04 10:20:00,107.42,107.42,106.89,106.94,11366.0,100.496,100.496,100.0002,100.047,11366.0
2023-05-04 10:30:00,106.9,107.26,106.85,107.06,16468.0,100.0095,100.3463,99.9628,100.1592,16468.0
2023-05-04 10:40:00,107.06,107.72,107.05,107.6,27976.0,100.1592,100.7767,100.1499,100.6644,27976.0
2023-05-04 10:50:00,107.57,107.72,107.15,107.16,12767.0,100.6364,100.7767,100.2434,100.2528,12767.0
2023-05-04 11:00:00,107.18,107.7,107.09,107.59,14639.0,100.2715,100.758,100.1873,100.6551,14639.0
2023-05-04 11:10:00,107.59,107.73,107.28,107.3,13633.0,100.6551,100.786,100.365,100.3838,13633.0
2023-05-04 11:20:00,107.29,107.34,107.19,107.2,9743.0,100.3744,100.4212,100.2808,100.2902,9743.0
2023-05-04 11:30:00,107.22,107.38,107.14,107.38,15372.0,100.3089,100.4586,100.2341,100.4586,15372.0
2023-05-04 11:40:00,107.38,107.41,107.25,107.28,12657.0,100.4586,100.4867,100.337,100.365,12657.0
2023-05-04 11:50:00,107.28,107.28,107.08,107.14,11533.0,100.365,100.365,100.1779,100.2341,11533.0
2023-05-04 12:00:00,107.16,107.17,106.92,107.04,9725.0,100.2528,100.2621,100.0282,100.1405,9725.0
2023-05-04 12:10:00,107.08,107.32,106.98,107.29,11744.0,100.1779,100.4025,100.0844,100.3744,11744.0
2023-05-04 12:20:00,107.32,107.58,107.32,107.58,11189.0,100.4025,100.6457,100.4025,100.6457,11189.0
2023-05-04 12:30:00,107.58,107.6,107.35,107.43,12064.0,100.6457,100.6644,100.4305,100.5054,12064.0
2023-05-04 12:40:00,107.44,107.44,107.23,107.36,4616.0,100.5147,100.5147,100.3183,100.4399,4616.0
2023-05-04 12:50:00,107.38,107.55,107.27,107.55,9435.0,100.4586,100.6176,100.3557,100.6176,9435.0
2023-05-04 13:00:00,107.59,107.66,107.49,107.66,6757.0,100.6551,100.7205,100.5615,100.7205,6757.0
2023-05-04 13:10:00,107.67,107.76,107.63,107.67,9966.0,100.7299,100.8141,100.6925,100.7299,9966.0
2023-05-04 13:20:00,107.68,107.87,107.55,107.6,6695.0,100.7393,100.917,100.6176,100.6644,6695.0
2023-05-04 13:30:00,107.6,107.71,107.59,107.69,12960.0,100.6644,100.7673,100.6551,100.7486,12960.0
2023-05-04 13:40:00,107.67,107.67,107.38,107.41,12973.0,100.7299,100.7299,100.4586,100.4867,12973.0
2023-05-04 13:50:00,107.4,107.62,107.35,107.5,13012.0,100.4773,100.6831,100.4305,100.5709,13012.0
2023-05-04 14:00:00,107.55,107.67,107.49,107.64,10425.0,100.6176,100.7299,100.5615,100.7018,10425.0
2023-05-04 14:10:00,107.66,107.76,107.6,107.72,8423.0,100.7205,100.8141,100.6644,100.7767,8423.0
2023-05-04 14:20:00,107.74,107.74,107.48,107.48,6992.0,100.7954,100.7954,100.5522,100.5522,6992.0
2023-05-04 14:30:00,107.47,107.57,107.32,107.41,11106.0,100.5428,100.6364,100.4025,100.4867,11106.0
2023-05-04 14:40:00,107.36,107.37,107.2,107.22,10652.0,100.4399,100.4492,100.2902,100.3089,10652.0
2023-05-04 14:50:00,107.24,107.35,107.21,107.35,7014.0,100.3276,100.4305,100.2996,100.4305,7014.0
2023-05-04 15:00:00,107.37,107.63,107.36,107.55,6386.0,100.4492,100.6925,100.4399,100.6176,6386.0
2023-05-04 15:10:00,107.52,107.54,107.22,107.26,12128.0,100.5896,100.6083,100.3089,100.3463,12128.0
2023-05-04 15:20:00,107.28,107.55,107.27,107.53,20322.0,100.365,100.6176,100.3557,100.5989,20322.0
2023-05-04 15:30:00,107.52,107.87,107.51,107.77,20142.0,100.5896,100.917,100.5802,100.8235,20142.0
2023-05-04 15:40:00,107.76,107.78,107.33,107.52,28151.0,100.8141,100.8328,100.4118,100.5896,28151.0
2023-05-04 15:50:00,107.53,107.61,107.12,107.19,109764.0,100.5989,100.6738,100.2154,100.2808,109764.0
2023-05-05 09:30:00,108.0,108.78,107.91,108.4,32994.0,101.0386,101.7684,100.9544,101.4129,32994.0
2023-05-05 09:40:00,108.43,108.65,108.35,108.56,17664.0,101.4409,101.6467,101.3661,101.5625,17664.0
2023-05-05 09:50:00,108.5,108.51,108.26,108.32,10683.0,101.5064,101.5158,101.2819,101.338,10683.0
2023-05-05 10:00:00,108.36,108.53,108.17,108.43,26476.0,101.3754,101.5345,101.1977,101.4409,26476.0
2023-05-05 10:10:00,108.39,108.54,108.27,108.54,24921.0,101.4035,101.5438,101.2912,101.5438,24921.0
2023-05-05 10:20:00,108.54,108.66,108.45,108.48,21536.0,101.5438,101.6561,101.4596,101.4877,21536.0
2023-05-05 10:30:00,108.49,108.58,108.36,108.56,13691.0,101.4971,101.5812,101.3754,101.5625,13691.0
2023-05-05 10:40:00,108.54,108.67,108.26,108.3,18038.0,101.5438,101.6654,101.2819,101.3193,18038.0
2023-05-05 10:50:00,108.29,108.39,107.97,108.01,10067.0,101.3099,101.4035,101.0106,101.048,10067.0
2023-05-05 11:00:00,107.98,108.07,107.86,107.86,9110.0,101.0199,101.1041,100.9077,100.9077,9110.0
2023-05-05 11:10:00,107.82,108.17,107.76,107.76,19216.0,100.8702,101.1977,100.8141,100.8141,19216.0
2023-05-05 11:20:00,107.8,107.82,107.7,107.77,7619.0,100.8515,100.8702,100.758,100.8235,7619.0
2023-05-05 11:30:00,107.77,107.77,107.31,107.37,19947.0,100.8235,100.8235,100.3931,100.4492,19947.0
2023-05-05 11:40:00,107.34,107.38,107.24,107.29,14744.0,100.4212,100.4586,100.3276,100.3744,14744.0
2023-05-05 11:50:00,107.29,107.33,107.14,107.25,7857.0,100.3744,100.4118,100.2341,100.337,7857.0
2023-05-05 12:00:00,107.25,107.27,107.12,107.16,8829.0,100.337,100.3557,100.2154,100.2528,8829.0
2023-05-05 12:10:00,107.13,107.19,107.05,107.06,10640.0,100.2247,100.2808,100.1499,100.1592,10640.0
2023-05-05 12:20:00,107.07,107.15,106.95,106.95,12395.0,100.1686,100.2434,100.0563,100.0563,12395.0
2023-05-05 12:30:00,106.98,106.99,106.79,106.85,16427.0,100.0844,100.0937,99.9066,99.9628,16427.0
2023-05-05 12:40:00,106.84,106.87,106.61,106.7,8045.0,99.9534,99.9815,99.7382,99.8224,8045.0
2023-05-05 12:50:00,106.69,107.08,106.68,106.97,9246.0,99.8131,100.1779,99.8037,100.075,9246.0
2023-05-05 13:00:00,106.98,107.16,106.98,107.11,9496.0,100.0844,100.2528,100.0844,100.206,9496.0
2023-05-05 13:10:00,107.09,107.11,106.99,107.07,5991.0,100.1873,100.206,100.0937,100.1686,5991.0
2023-05-05 13:20:00,107.14,107.24,107.1,107.24,6144.0,100.2341,100.3276,100.1966,100.3276,6144.0
2023-05-05 13:30:00,107.24,107.27,107.1,107.13,11215.0,100.3276,100.3557,100.1966,100.2247,11215.0
2023-05-05 13:40:00,107.12,107.25,107.11,107.25,10905.0,100.2154,100.337,100.206,100.337,10905.0
2023-05-05 13:50:00,107.29,107.29,107.03,107.04,4239.0,100.3744,100.3744,100.1312,100.1405,4239.0
2023-05-05 14:00:00,107.07,107.19,107.03,107.16,7168.0,100.1686,100.2808,100.1312,100.2528,7168.0
2023-05-05 14:10:00,107.17,107.21,107.08,107.12,10162.0,100.2621,100.2996,100.1779,100.2154,10162.0
2023-05-05 14:20:00,107.13,107.4,107.12,107.32,11786.0,100.2247,100.4773,100.2154,100.4025,11786.0
2023-05-05 14:30:00,107.32,107.5,107.28,107.45,18714.0,100.4025,100.5709,100.365,100.5241,18714.0
2023-05-05 14:40:00,107.47,107.66,107.47,107.65,12716.0,100.5428,100.7205,100.5428,100.7112,12716.0
2023-05-05 14:50:00,107.66,107.83,107.65,107.69,11801.0,100.7205,100.8796,100.7112,100.7486,11801.0
2023-05-05 15:00:00,107.68,107.77,107.57,107.75,10129.0,100.7393,100.8235,100.6364,100.8047,10129.0
2023-05-05 15:10:00,107.73,107.78,107.64,107.7,14387.0,100.786,100.8328,100.7018,100.758,14387.0
2023-05-05 15:20:00,107.7,107.85,107.65,107.83,14226.0,100.758,100.8983,100.7112,100.8796,14226.0
2023-05-05 15:30:00,107.82,107.87,107.68,107.8,20265.0,100.8702,100.917,100.7393,100.8515,20265.0
2023-05-05 15:40:00,107.8,107.9,107.75,107.9,27126.0,100.8515,100.9451,100.8047,100.9451,27126.0
2023-05-05 15:50:00,107.88,108.01,107.76,107.82,177285.0,100.9264,101.048,100.8141,100.8702,177285.0
2023-05-08 09:30:00,108.04,108.04,107.33,107.33,17791.0,101.0761,101.0761,100.4118,100.4118,17791.0
2023-05-08 09:40:00,107.36,107.69,107.28,107.61,11125.0,100.4399,100.7486,100.365,100.6738,11125.0
2023-05-08 09:50:00,107.58,107.84,107.57,107.77,12053.0,100.6457,100.8889,100.6364,100.8235,12053.0
2023-05-08 10:00:00,107.7,107.77,107.39,107.4,7078.0,100.758,100.8235,100.468,100.4773,7078.0
2023-05-08 10:10:00,107.37,107.46,107.29,107.29,6271.0,100.4492,100.5334,100.3744,100.3744,6271.0
2023-05-08 10:20:00,107.29,107.32,107.07,107.07,8591.0,100.3744,100.4025,100.1686,100.1686,8591.0
2023-05-08 10:30:00,107.12,107.35,107.08,107.19,12104.0,100.2154,100.4305,100.1779,100.2808,12104.0
2023-05-08 10:40:00,107.21,107.48,107.19,107.37,11646.0,100.2996,100.5522,100.2808,100.4492,11646.0
2023-05-08 10:50:00,107.34,107.34,107.04,107.05,5660.0,100.4212,100.4212,100.1405,100.1499,5660.0
2023-05-08 11:00:00,107.07,107.19,107.07,107.16,8182.0,100.1686,100.2808,100.1686,100.2528,8182.0
2023-05-08 11:10:00,107.16,107.16,106.94,107.04,10272.0,100.2528,100.2528,100.047,100.1405,10272.0
2023-05-08 11:20:00,107.06,107.1,106.83,106.93,16362.0,100.1592,100.1966,99.944,100.0376,16362.0
2023-05-08 11:30:00,106.92,107.03,106.88,106.98,8888.0,100.0282,100.1312,99.9908,100.0844,8888.0
2023-05-08 11:40:00,106.98,107.19,106.97,107.18,11148.0,100.0844,100.2808,100.075,100.2715,11148.0
2023-05-08 11:50:00,107.18,107.23,107.05,107.05,4764.0,100.2715,100.3183,100.1499,100.1499,4764.0
2023-05-08 12:00:00,107.03,107.15,107.0,107.01,5851.0,100.1312,100.2434,100.1031,100.1124,5851.0
2023-05-08 12:10:00,107.0,107.08,106.95,107.05,8661.0,100.1031,100.1779,100.0563,100.1499,8661.0
2023-05-08 12:20:00,107.05,107.05,106.79,106.79,6666.0,100.1499,100.1499,99.9066,99.9066,6666.0
2023-05-08 12:30:00,106.83,106.91,106.75,106.77,7536.0,99.944,100.0189,99.8692,99.8879,7536.0
2023-05-08 12:40:00,106.75,106.77,106.64,106.71,5486.0,99.8692,99.8879,99.7663,99.8318,5486.0
2023-05-08 12:50:00,106.71,106.76,106.63,106.63,4471.0,99.8318,99.8786,99.7569,99.7569,4471.0
2023-05-08 13:00:00,106.66,106.66,106.57,106.61,5751.0,99.785,99.785,99.7008,99.7382,5751.0
2023-05-08 13:10:00,106.6,106.68,106.57,106.61,3751.0,99.7289,99.8037,99.7008,99.7382,3751.0
2023-05-08 13:20:00,106.61,106.67,106.55,106.55,4213.0,99.7382,99.7944,99.6821,99.6821,4213.0
2023-05-08 13:30:00,106.54,106.67,106.5,106.67,10987.0,99.6727,99.7944,99.6353,99.7944,10987.0
2023-05-08 13:40:00,106.61,106.74,106.56,106.7,4200.0,99.7382,99.8599,99.6915,99.8224,4200.0
2023-05-08 13:50:00,106.66,106.73,106.62,106.7,6248.0,99.785,99.8505,99.7476,99.8224,6248.0
2023-05-08 14:00:00,106.74,106.83,106.27,106.37,11320.0,99.8599,99.944,99.4201,99.5137,11320.0
2023-05-08 14:10:00,106.4,106.67,106.37,106.65,5451.0,99.5418,99.7944,99.5137,99.7757,5451.0
2023-05-08 14:20:00,106.69,106.82,106.66,106.73,5690.0,99.8131,99.9347,99.785,99.8505,5690.0
2023-05-08 14:30:00,106.74,106.8,106.66,106.73,7193.0,99.8599,99.916,99.785,99.8505,7193.0
2023-05-08 14:40:00,106.73,106.83,106.7,106.77,6761.0,99.8505,99.944,99.8224,99.8879,6761.0
2023-05-08 14:50:00,106.75,106.8,106.7,106.72,6397.0,99.8692,99.916,99.8224,99.8411,6397.0
2023-05-08 15:00:00,106.72,106.76,106.62,106.62,5848.0,99.8411,99.8786,99.7476,99.7476,5848.0
2023-05-08 15:10:00,106.63,106.65,106.44,106.63,16981.0,99.7569,99.7757,99.5792,99.7569,16981.0
2023-05-08 15:20:00,106.64,106.64,106.49,106.5,9413.0,99.7663,99.7663,99.626,99.6353,9413.0
2023-05-08 15:30:00,106.49,106.58,106.48,106.5,13532.0,99.626,99.7102,99.6166,99.6353,13532.0
2023-05-08 15:40:00,106.49,106.59,106.48,106.51,16569.0,99.626,99.7195,99.6166,99.6447,16569.0
2023-05-08 15:50:00,106.55,106.57,106.3,106.33,104927.0,99.6821,99.7008,99.4482,99.4763,104927.0
2023-05-09 09:30:00,106.5,106.5,105.98,106.3,41432.0,99.6353,99.6353,99.1488,99.4482,41432.0
2023-05-09 09:40:00,106.29,106.58,106.2,106.5,26058.0,99.4389,99.7102,99.3547,99.6353,26058.0
2023-05-09 09:50:00,106.55,106.66,106.47,106.66,8483.0,99.6821,99.785,99.6073,99.785,8483.0
2023-05-09 10:00:00,106.59,106.64,106.23,106.37,12827.0,99.7195,99.7663,99.3827,99.5137,12827.0
2023-05-09 10:10:00,106.36,106.66,106.31,106.66,12506.0,99.5043,99.785,99.4576,99.785,12506.0
2023-05-09 10:20:00,106.67,106.84,106.59,106.8,16568.0,99.7944,99.9534,99.7195,99.916,16568.0
2023-05-09 10:30:00,106.81,106.96,106.8,106.94,20079.0,99.9253,100.0657,99.916,100.047,20079.0
2023-05-09 10:40:00,106.91,107.06,106.88,106.96,15612.0,100.0189,100.1592,99.9908,100.0657,15612.0
2023-05-09 10:50:00,106.95,107.13,106.91,107.04,13054.0,100.0563,100.2247,100.0189,100.1405,13054.0
2023-05-09 11:00:00,107.1,107.13,107.03,107.12,5850.0,100.1966,100.2247,100.1312,100.2154,5850.0
2023-05-09 11:10:00,107.09,107.11,106.82,107.03,11767.0,100.1873,100.206,99.9347,100.1312,11767.0
2023-05-09 11:20:00,107.02,107.06,106.92,106.93,3603.0,100.1218,100.1592,100.0282,100.0376,3603.0
2023-05-09 11:30:00,106.93,107.17,106.93,107.11,11739.0,100.0376,100.2621,100.0376,100.206,11739.0
2023-05-09 11:40:00,107.15,107.25,107.06,107.21,16811.0,100.2434,100.337,100.1592,100.2996,16811.0
2023-05-09 11:50:00,107.13,107.21,106.99,107.03,13344.0,100.2247,100.2996,100.0937,100.1312,13344.0
2023-05-09 12:00:00,107.0,107.14,106.93,107.09,17562.0,100.1031,100.2341,100.0376,100.1873,17562.0
2023-05-09 12:10:00,107.11,107.11,106.76,106.86,5068.0,100.206,100.206,99.8786,99.9721,5068.0
2023-05-09 12:20:00,106.86,107.0,106.81,106.88,109648.0,99.9721,100.1031,99.9253,99.9908,109648.0
2023-05-09 12:30:00,106.87,107.05,106.87,106.96,14284.0,99.9815,100.1499,99.9815,100.0657,14284.0
2023-05-09 12:40:00,106.96,107.04,106.92,107.02,9309.0,100.0657,100.1405,100.0282,100.1218,9309.0
2023-05-09 12:50:00,107.04,107.4,107.04,107.4,6554.0,100.1405,100.4773,100.1405,100.4773,6554.0
2023-05-09 13:00:00,107.39,107.46,107.37,107.42,16433.0,100.468,100.5334,100.4492,100.496,16433.0
2023-05-09 13:10:00,107.4,107.44,107.36,107.4,15356.0,100.4773,100.5147,100.4399,100.4773,15356.0
2023-05-09 13:20:00,107.42,107.55,107.42,107.53,11419.0,100.496,100.6176,100.496,100.5989,11419.0
2023-05-09 13:30:00,107.52,107.66,107.49,107.61,16678.0,100.5896,100.7205,100.5615,100.6738,16678.0
2023-05-09 13:40:00,107.61,107.61,107.42,107.53,9545.0,100.6738,100.6738,100.496,100.5989,9545.0
2023-05-09 13:50:00,107.51,107.62,107.47,107.6,8484.0,100.5802,100.6831,100.5428,100.6644,8484.0
2023-05-09 14:00:00,107.61,107.63,107.29,107.29,8097.0,100.6738,100.6925,100.3744,100.3744,8097.0
2023-05-09 14:10:00,107.3,107.43,107.29,107.43,25986.0,100.3838,100.5054,100.3744,100.5054,25986.0
2023-05-09 14:20:00,107.43,107.44,107.18,107.18,24505.0,100.5054,100.5147,100.2715,100.2715,24505.0
2023-05-09 14:30:00,107.17,107.23,107.05,107.07,15001.0,100.2621,100.3183,100.1499,100.1686,15001.0
2023-05-09 14:40:00,107.07,107.19,107.06,107.09,10906.0,100.1686,100.2808,100.1592,100.1873,10906.0
2023-05-09 14:50:00,107.09,107.16,106.91,107.11,11914.0,100.1873,100.2528,100.0189,100.206,11914.0
2023-05-09 15:00:00,107.12,107.23,107.08,107.21,18855.0,100.2154,100.3183,100.1779,100.2996,18855.0
2023-05-09 15:10:00,107.19,107.22,107.06,107.09,24543.0,100.2808,100.3089,100.1592,100.1873,24543.0
2023-05-09 15:20:00,107.08,107.23,107.06,107.23,14960.0,100.1779,100.3183,100.1592,100.3183,14960.0
2023-05-09 15:30:00,107.21,107.37,107.18,107.3,20217.0,100.2996,100.4492,100.2715,100.3838,20217.0
2023-05-09 15:40:00,107.31,107.42,107.21,107.37,86788.0,100.3931,100.496,100.2996,100.4492,86788.0
2023-05-09 15:50:00,107.35,107.47,107.14,107.26,279734.0,100.4305,100.5428,100.2341,100.3463,279734.0
2023-05-10 09:30:00,107.72,108.43,107.68,107.83,47125.0,101.6024,102.2721,101.5647,101.7062,47125.0
2023-05-10 09:40:00,107.84,107.92,107.28,107.33,27019.0,101.7156,101.7911,101.1874,101.2346,27019.0
2023-05-10 09:50:00,107.28,107.76,107.23,107.72,17164.0,101.1874,101.6401,101.1402,101.6024,17164.0
2023-05-10 10:00:00,107.72,108.1,107.68,107.91,20285.0,101.6024,101.9608,101.5647,101.7816,20285.0
2023-05-10 10:10:00,107.8,107.89,107.15,107.2,14051.0,101.6779,101.7628,101.0648,101.1119,14051.0
2023-05-10 10:20:00,107.26,107.55,107.26,107.47,39356.0,101.1685,101.4421,101.1685,101.3666,39356.0
2023-05-10 10:30:00,107.47,107.49,107.25,107.38,15263.0,101.3666,101.3855,101.1591,101.2817,15263.0
2023-05-10 10:40:00,107.41,107.49,106.92,107.36,19723.0,101.31,101.3855,100.8478,101.2629,19723.0
2023-05-10 10:50:00,107.27,107.35,107.04,107.12,25878.0,101.178,101.2534,100.961,101.0365,25878.0
2023-05-10 11:00:00,107.16,107.58,107.15,107.58,28956.0,101.0742,101.4704,101.0648,101.4704,28956.0
2023-05-10 11:10:00,107.59,107.59,107.35,107.49,11194.0,101.4798,101.4798,101.2534,101.3855,11194.0
2023-05-10 11:20:00,107.49,107.66,107.49,107.57,16532.0,101.3855,101.5458,101.3855,101.4609,16532.0
2023-05-10 11:30:00,107.61,107.72,107.54,107.55,15208.0,101.4987,101.6024,101.4326,101.4421,15208.0
2023-05-10 11:40:00,107.57,107.73,107.55,107.68,7612.0,101.4609,101.6118,101.4421,101.5647,7612.0
2023-05-10 11:50:00,107.72,107.75,107.55,107.62,8666.0,101.6024,101.6307,101.4421,101.5081,8666.0
2023-05-10 12:00:00,107.6,107.62,107.49,107.51,7540.0,101.4892,101.5081,101.3855,101.4043,7540.0
2023-05-10 12:10:00,107.53,107.6,107.43,107.48,4871.0,101.4232,101.4892,101.3289,101.376,4871.0
2023-05-10 12:20:00,107.47,107.64,107.47,107.59,5260.0,101.3666,101.527,101.3666,101.4798,5260.0
2023-05-10 12:30:00,107.59,107.62,107.41,107.44,11904.0,101.4798,101.5081,101.31,101.3383,11904.0
2023-05-10 12:40:00,107.45,107.53,107.34,107.34,8672.0,101.3478,101.4232,101.244,101.244,8672.0
2023-05-10 12:50:00,107.34,107.4,107.12,107.2,15364.0,101.244,101.3006,101.0365,101.1119,15364.0
2023-05-10 13:00:00,107.14,107.2,106.99,106.99,14331.0,101.0554,101.1119,100.9139,100.9139,14331.0
2023-05-10 13:10:00,106.99,107.06,106.86,106.93,5500.0,100.9139,100.9799,100.7913,100.8573,5500.0
2023-05-10 13:20:00,106.84,106.92,106.7,106.83,12141.0,100.7724,100.8478,100.6403,100.763,12141.0
2023-05-10 13:30:00,106.83,106.95,106.73,106.74,6862.0,100.763,100.8761,100.6686,100.6781,6862.0
2023-05-10 13:40:00,106.78,107.08,106.76,107.08,5890.0,100.7158,100.9988,100.6969,100.9988,5890.0
2023-05-10 13:50:00,107.09,107.17,107.05,107.14,7065.0,101.0082,101.0837,100.9705,101.0554,7065.0
2023-05-10 14:00:00,107.14,107.23,107.08,107.23,9396.0,101.0554,101.1402,100.9988,101.1402,9396.0
2023-05-10 14:10:00,107.24,107.45,107.22,107.44,9124.0,101.1497,101.3478,101.1308,101.3383,9124.0
2023-05-10 14:20:00,107.43,107.46,107.28,107.41,8816.0,101.3289,101.3572,101.1874,101.31,8816.0
2023-05-10 14:30:00,107.46,107.74,107.46,107.7,19352.0,101.3572,101.6213,101.3572,101.5836,19352.0
2023-05-10 14:40:00,107.7,107.92,107.68,107.75,12496.0,101.5836,101.7911,101.5647,101.6307,12496.0
2023-05-10 14:50:00,107.72,107.74,107.62,107.71,6657.0,101.6024,101.6213,101.5081,101.593,6657.0
2023-05-10 15:00:00,107.7,107.87,107.64,107.86,10071.0,101.5836,101.7439,101.527,101.7345,10071.0
2023-05-10 15:10:00,107.87,107.9,107.78,107.9,14018.0,101.7439,101.7722,101.659,101.7722,14018.0
2023-05-10 15:20:00,107.9,108.38,107.9,108.29,28703.0,101.7722,102.2249,101.7722,102.14,28703.0
2023-05-10 15:30:00,108.31,108.58,108.24,108.52,57870.0,102.1589,102.4136,102.0929,102.357,57870.0
2023-05-10 15:40:00,108.53,108.58,108.46,108.49,55638.0,102.3664,102.4136,102.3004,102.3287,55638.0
2023-05-10 15:50:00,108.48,108.67,108.38,108.63,227303.0,102.3193,102.4985,102.2249,102.4607,227303.0
2023-05-11 09:30:00,107.83,108.06,107.43,107.63,25882.0,101.7062,101.9231,101.3289,101.5175,25882.0
2023-05-11 09:40:00,107.65,107.7,106.88,106.94,13283.0,101.5364,101.5836,100.8101,100.8667,13283.0
2023-05-11 09:50:00,106.99,107.04,106.57,106.7,9416.0,100.9139,100.961,100.5177,100.6403,9416.0
2023-05-11 10:00:00,106.7,106.94,106.46,106.6,31953.0,100.6403,100.8667,100.414,100.546,31953.0
2023-05-11 10:10:00,106.61,106.65,106.42,106.48,13472.0,100.5555,100.5932,100.3762,100.4328,13472.0
2023-05-11 10:20:00,106.48,107.0,106.31,106.73,142906.0,100.4328,100.9233,100.2725,100.6686,142906.0
2023-05-11 10:30:00,106.73,106.91,106.55,106.68,26292.0,100.6686,100.8384,100.4989,100.6215,26292.0
2023-05-11 10:40:00,106.68,107.04,106.63,106.91,20403.0,100.6215,100.961,100.5743,100.8384,20403.0
2023-05-11 10:50:00,106.9,107.03,106.84,106.95,24831.0,100.829,100.9516,100.7724,100.8761,24831.0
2023-05-11 11:00:00,106.97,107.06,106.63,106.65,59136.0,100.895,100.9799,100.5743,100.5932,59136.0
2023-05-11 11:10:00,106.65,106.65,106.36,106.48,17522.0,100.5932,100.5932,100.3197,100.4328,17522.0
2023-05-11 11:20:00,106.5,106.54,106.34,106.52,56620.0,100.4517,100.4894,100.3008,100.4706,56620.0
2023-05-11 11:30:00,106.54,106.65,106.51,106.55,12306.0,100.4894,100.5932,100.4611,100.4989,12306.0
2023-05-11 11:40:00,106.56,106.74,106.56,106.66,10186.0,100.5083,100.6781,100.5083,100.6026,10186.0
2023-05-11 11:50:00,106.65,106.92,106.65,106.92,10522.0,100.5932,100.8478,100.5932,100.8478,10522.0
2023-05-11 12:00:00,106.94,106.94,106.62,106.79,6168.0,100.8667,100.8667,100.5649,100.7252,6168.0
2023-05-11 12:10:00,106.77,106.79,106.48,106.69,30318.0,100.7064,100.7252,100.4328,100.6309,30318.0
2023-05-11 12:20:00,106.69,106.75,106.46,106.54,17879.0,100.6309,100.6875,100.414,100.4894,17879.0
2023-05-11 12:30:00,106.54,106.62,106.49,106.57,20641.0,100.4894,100.5649,100.4423,100.5177,20641.0
2023-05-11 12:40:00,106.57,106.68,106.53,106.67,14189.0,100.5177,100.6215,100.48,100.612,14189.0
2023-05-11 12:50:00,106.64,106.68,106.56,106.57,5351.0,100.5838,100.6215,100.5083,100.5177,5351.0
2023-05-11 13:00:00,106.57,106.6,106.47,106.59,19482.0,100.5177,100.546,100.4234,100.5366,19482.0
2023-05-11 13:10:00,106.6,106.67,106.55,106.64,13656.0,100.546,100.612,100.4989,100.5838,13656.0
2023-05-11 13:20:00,106.64,106.74,106.54,106.58,26236.0,100.5838,100.6781,100.4894,100.5272,26236.0
2023-05-11 13:30:00,106.6,106.88,106.56,106.85,12258.0,100.546,100.8101,100.5083,100.7818,12258.0
2023-05-11 13:40:00,106.88,106.9,106.48,106.55,15283.0,100.8101,100.829,100.4328,100.4989,15283.0
2023-05-11 13:50:00,106.53,106.96,106.51,106.96,13428.0,100.48,100.8856,100.4611,100.8856,13428.0
2023-05-11 14:00:00,106.92,106.92,106.72,106.8,9767.0,100.8478,100.8478,100.6592,100.7347,9767.0
2023-05-11 14:10:00,106.79,106.85,106.76,106.81,9004.0,100.7252,100.7818,100.6969,100.7441,9004.0
2023-05-11 14:20:00,106.77,107.0,106.77,106.89,61235.0,100.7064,100.9233,100.7064,100.8196,61235.0
2023-05-11 14:30:00,106.87,107.01,106.87,106.89,7183.0,100.8007,100.9327,100.8007,100.8196,7183.0
2023-05-11 14:40:00,106.91,107.07,106.9,107.07,15451.0,100.8384,100.9893,100.829,100.9893,15451.0
2023-05-11 14:50:00,107.02,107.06,106.96,107.04,7995.0,100.9422,100.9799,100.8856,100.961,7995.0
2023-05-11 15:00:00,107.04,107.05,106.91,107.03,12845.0,100.961,100.9705,100.8384,100.9516,12845.0
2023-05-11 15:10:00,107.03,107.1,106.89,106.97,15564.0,100.9516,101.0176,100.8196,100.895,15564.0
2023-05-11 15:20:00,106.98,107.04,106.85,106.88,16490.0,100.9044,100.961,100.7818,100.8101,16490.0
2023-05-11 15:30:00,106.88,107.05,106.81,106.86,14556.0,100.8101,100.9705,100.7441,100.7913,14556.0
2023-05-11 15:40:00,106.86,106.91,106.75,106.79,56523.0,100.7913,100.8384,100.6875,100.7252,56523.0
2023-05-11 15:50:00,106.75,106.77,106.5,106.59,145397.0,100.6875,100.7064,100.4517,100.5366,145397.0
2023-05-12 09:30:00,107.23,107.29,106.95,107.21,14381.0,101.1402,101.1968,100.8761,101.1214,14381.0
2023-05-12 09:40:00,107.25,107.47,107.17,107.27,9856.0,101.1591,101.3666,101.0837,101.178,9856.0
2023-05-12 09:50:00,107.26,107.47,107.15,107.19,5683.0,101.1685,101.3666,101.0648,101.1025,5683.0
2023-05-12 10:00:00,107.02,107.07,106.78,106.94,12791.0,100.9422,100.9893,100.7158,100.8667,12791.0
2023-05-12 10:10:00,106.93,107.05,106.82,106.89,7305.0,100.8573,100.9705,100.7535,100.8196,7305.0
2023-05-12 10:20:00,106.88,107.05,106.86,106.95,10237.0,100.8101,100.9705,100.7913,100.8761,10237.0
2023-05-12 10:30:00,106.88,106.89,106.67,106.73,10836.0,100.8101,100.8196,100.612,100.6686,10836.0
2023-05-12 10:40:00,106.7,106.73,106.58,106.7,10833.0,100.6403,100.6686,100.5272,100.6403,10833.0
2023-05-12 10:50:00,106.69,106.81,106.62,106.81,6385.0,100.6309,100.7441,100.5649,100.7441,6385.0
2023-05-12 11:00:00,106.84,106.93,106.84,106.86,6791.0,100.7724,100.8573,100.7724,100.7913,6791.0
2023-05-12 11:10:00,106.87,106.88,106.59,106.64,4393.0,100.8007,100.8101,100.5366,100.5838,4393.0
2023-05-12 11:20:00,106.65,106.69,106.57,106.63,7723.0,100.5932,100.6309,100.5177,100.5743,7723.0
2023-05-12 11:30:00,106.62,106.77,106.61,106.67,12254.0,100.5649,100.7064,100.5555,100.612,12254.0
2023-05-12 11:40:00,106.66,106.89,106.6,106.89,3674.0,100.6026,100.8196,100.546,100.8196,3674.0
2023-05-12 11:50:00,106.88,107.1,106.85,107.1,6417.0,100.8101,101.0176,100.7818,101.0176,6417.0
2023-05-12 12:00:00,107.12,107.12,106.8,106.81,5471.0,101.0365,101.0365,100.7347,100.7441,5471.0
2023-05-12 12:10:00,106.79,106.79,106.68,106.7,6327.0,100.7252,100.7252,100.6215,100.6403,6327.0
2023-05-12 12:20:00,106.69,106.69,106.51,106.57,5917.0,100.6309,100.6309,100.4611,100.5177,5917.0
2023-05-12 12:30:00,106.53,106.67,106.51,106.67,5992.0,100.48,100.612,100.4611,100.612,5992.0
2023-05-12 12:40:00,106.64,106.64,106.36,106.43,4640.0,100.5838,100.5838,100.3197,100.3857,4640.0
2023-05-12 12:50:00,106.44,106.5,106.38,106.39,6991.0,100.3951,100.4517,100.3385,100.3479,6991.0
2023-05-12 13:00:00,106.36,106.38,106.32,106.35,3698.0,100.3197,100.3385,100.2819,100.3102,3698.0
2023-05-12 13:10:00,106.36,106.44,106.29,106.29,5361.0,100.3197,100.3951,100.2536,100.2536,5361.0
2023-05-12 13:20:00,106.31,106.62,106.29,106.49,3279.0,100.2725,100.5649,100.2536,100.4423,3279.0
2023-05-12 13:30:00,106.51,106.57,106.3,106.31,13938.0,100.4611,100.5177,100.2631,100.2725,13938.0
2023-05-12 13:40:00,106.3,106.37,106.21,106.27,7794.0,100.2631,100.3291,100.1782,100.2348,7794.0
2023-05-12 13:50:00,106.25,106.27,106.04,106.08,10008.0,100.2159,100.2348,100.0178,100.0556,10008.0
2023-05-12 14:00:00,106.04,106.22,106.02,106.16,6843.0,100.0178,100.1876,99.999,100.131,6843.0
2023-05-12 14:10:00,106.18,106.2,105.98,106.02,8762.0,100.1499,100.1687,99.9612,99.999,8762.0
2023-05-12 14:20:00,106.03,106.25,105.99,106.12,12267.0,100.0084,100.2159,99.9707,100.0933,12267.0
2023-05-12 14:30:00,106.12,106.15,105.95,106.0,9166.0,100.0933,100.1216,99.9329,99.9801,9166.0
2023-05-12 14:40:00,105.99,106.03,105.92,105.97,6212.0,99.9707,100.0084,99.9046,99.9518,6212.0
2023-05-12 14:50:00,105.99,106.17,105.98,106.1,5134.0,99.9707,100.1404,99.9612,100.0744,5134.0
2023-05-12 15:00:00,106.11,106.3,106.06,106.25,4836.0,100.0839,100.2631,100.0367,100.2159,4836.0
2023-05-12 15:10:00,106.24,106.31,106.21,106.31,8278.0,100.2065,100.2725,100.1782,100.2725,8278.0
2023-05-12 15:20:00,106.35,106.37,106.26,106.37,10850.0,100.3102,100.3291,100.2253,100.3291,10850.0
2023-05-12 15:30:00,106.38,106.76,106.38,106.55,21260.0,100.3385,100.6969,100.3385,100.4989,21260.0
2023-05-12 15:40:00,106.58,106.68,106.56,106.59,12013.0,100.5272,100.6215,100.5083,100.5366,12013.0
2023-05-12 15:50:00,106.57,106.91,106.51,106.91,93471.0,100.5177,100.8384,100.4611,100.8384,93471.0
2023-05-15 09:30:00,106.89,106.95,106.55,106.95,33110.0,100.8196,100.8761,100.4989,100.8761,33110.0
2023-05-15 09:40:00,106.93,107.18,106.76,107.02,22401.0,100.8573,101.0931,100.6969,100.9422,22401.0
2023-05-15 09:50:00,107.12,107.19,107.05,107.16,17162.0,101.0365,101.1025,100.9705,101.0742,17162.0
2023-05-15 10:00:00,107.17,107.26,107.03,107.14,37778.0,101.0837,101.1685,100.9516,101.0554,37778.0
2023-05-15 10:10:00,107.14,107.31,107.08,107.24,105161.0,101.0554,101.2157,100.9988,101.1497,105161.0
2023-05-15 10:20:00,107.26,107.59,107.26,107.56,8850.0,101.1685,101.4798,101.1685,101.4515,8850.0
2023-05-15 10:30:00,107.56,107.86,107.45,107.78,10607.0,101.4515,101.7345,101.3478,101.659,10607.0
2023-05-15 10:40:00,107.74,107.8,107.58,107.62,8189.0,101.6213,101.6779,101.4704,101.5081,8189.0
2023-05-15 10:50:00,107.66,107.9,107.65,107.84,18557.0,101.5458,101.7722,101.5364,101.7156,18557.0
2023-05-15 11:00:00,107.87,108.05,107.83,107.92,16901.0,101.7439,101.9137,101.7062,101.7911,16901.0
2023-05-15 11:10:00,107.9,108.07,107.9,107.99,9021.0,101.7722,101.9325,101.7722,101.8571,9021.0
2023-05-15 11:20:00,107.99,108.08,107.9,107.94,12177.0,101.8571,101.942,101.7722,101.8099,12177.0
2023-05-15 11:30:00,107.91,107.99,107.85,107.93,13810.0,101.7816,101.8571,101.725,101.8005,13810.0
2023-05-15 11:40:00,107.91,107.91,107.73,107.87,7301.0,101.7816,101.7816,101.6118,101.7439,7301.0
2023-05-15 11:50:00,107.91,108.0,107.83,107.86,7220.0,101.7816,101.8665,101.7062,101.7345,7220.0
2023-05-15 12:00:00,107.85,107.92,107.76,107.91,6888.0,101.725,101.7911,101.6401,101.7816,6888.0
2023-05-15 12:10:00,107.87,108.04,107.83,108.04,6439.0,101.7439,101.9042,101.7062,101.9042,6439.0
2023-05-15 12:20:00,108.05,108.06,107.92,108.0,62247.0,101.9137,101.9231,101.7911,101.8665,62247.0
2023-05-15 12:30:00,108.0,108.13,107.97,108.03,24629.0,101.8665,101.9891,101.8382,101.8948,24629.0
2023-05-15 12:40:00,107.99,108.32,107.99,108.24,10687.0,101.8571,102.1683,101.8571,102.0929,10687.0
2023-05-15 12:50:00,108.26,108.34,108.15,108.33,10093.0,102.1117,102.1872,102.008,102.1778,10093.0
2023-05-15 13:00:00,108.31,108.35,108.22,108.35,8072.0,102.1589,102.1966,102.074,102.1966,8072.0
2023-05-15 13:10:00,108.36,108.44,108.34,108.4,6938.0,102.2061,102.2815,102.1872,102.2438,6938.0
2023-05-15 13:20:00,108.38,108.38,108.12,108.15,13750.0,102.2249,102.2249,101.9797,102.008,13750.0
2023-05-15 13:30:00,108.15,108.19,108.11,108.13,13248.0,102.008,102.0457,101.9703,101.9891,13248.0
2023-05-15 13:40:00,108.14,108.14,107.91,107.95,16743.0,101.9986,101.9986,101.7816,101.8194,16743.0
2023-05-15 13:50:00,107.94,108.04,107.92,108.02,16431.0,101.8099,101.9042,101.7911,101.8854,16431.0
2023-05-15 14:00:00,108.03,108.16,108.02,108.06,15014.0,101.8948,102.0174,101.8854,101.9231,15014.0
2023-05-15 14:10:00,108.05,108.14,107.93,107.95,15326.0,101.9137,101.9986,101.8005,101.8194,15326.0
2023-05-15 14:20:00,107.95,108.06,107.93,108.05,11831.0,101.8194,101.9231,101.8005,101.9137,11831.0
2023-05-15 14:30:00,108.05,108.14,108.01,108.13,14662.0,101.9137,101.9986,101.8759,101.9891,14662.0
2023-05-15 14:40:00,108.14,108.21,108.11,108.15,13717.0,101.9986,102.0646,101.9703,102.008,13717.0
2023-05-15 14:50:00,108.15,108.15,108.03,108.07,14592.0,102.008,102.008,101.8948,101.9325,14592.0
2023-05-15 15:00:00,108.08,108.19,108.05,108.17,18711.0,101.942,102.0457,101.9137,102.0269,18711.0
2023-05-15 15:10:00,108.17,108.21,108.14,108.2,10271.0,102.0269,102.0646,101.9986,102.0552,10271.0
2023-05-15 15:20:00,108.19,108.19,108.1,108.17,23427.0,102.0457,102.0457,101.9608,102.0269,23427.0
2023-05-15 15:30:00,108.15,108.2,108.06,108.2,31922.0,102.008,102.0552,101.9231,102.0552,31922.0
2023-05-15 15:40:00,108.19,108.19,107.98,108.1,41315.0,102.0457,102.0457,101.8477,101.9608,41315.0
2023-05-15 15:50:00,108.12,108.22,108.07,108.17,139513.0,101.9797,102.074,101.9325,102.0269,139513.0
2023-05-16 09:30:00,107.86,107.93,107.51,107.61,31354.0,101.7345,101.8005,101.4043,101.4987,31354.0
2023-05-16 09:40:00,107.61,107.79,107.37,107.37,14112.0,101.4987,101.6684,101.2723,101.2723,14112.0
2023-05-16 09:50:00,107.41,107.41,107.04,107.18,78843.0,101.31,101.31,100.961,101.0931,78843.0
2023-05-16 10:00:00,107.18,107.18,106.91,106.93,19284.0,101.0931,101.0931,100.8384,100.8573,19284.0
2023-05-16 10:10:00,106.91,106.93,106.63,106.75,20839.0,100.8384,100.8573,100.5743,100.6875,20839.0
2023-05-16 10:20:00,106.75,106.81,106.58,106.81,19915.0,100.6875,100.7441,100.5272,100.7441,19915.0
2023-05-16 10:30:00,106.81,106.91,106.47,106.58,27035.0,100.7441,100.8384,100.4234,100.5272,27035.0
2023-05-16 10:40:00,106.57,106.72,106.52,106.63,55701.0,100.5177,100.6592,100.4706,100.5743,55701.0
2023-05-16 10:50:00,106.63,106.77,106.48,106.5,34858.0,100.5743,100.7064,100.4328,100.4517,34858.0
2023-05-16 11:00:00,106.41,106.52,106.26,106.35,25674.0,100.3668,100.4706,100.2253,100.3102,25674.0
2023-05-16 11:10:00,106.37,106.49,106.23,106.38,27474.0,100.3291,100.4423,100.197,100.3385,27474.0
2023-05-16 11:20:00,106.37,106.45,106.31,106.43,16510.0,100.3291,100.4045,100.2725,100.3857,16510.0
2023-05-16 11:30:00,106.43,106.46,106.12,106.13,24264.0,100.3857,100.414,100.0933,100.1027,24264.0
2023-05-16 11:40:00,106.13,106.24,106.11,106.23,20481.0,100.1027,100.2065,100.0839,100.197,20481.0
2023-05-16 11:50:00,106.23,106.34,106.16,106.29,15416.0,100.197,100.3008,100.131,100.2536,15416.0
2023-05-16 12:00:00,106.3,106.33,106.19,106.26,13393.0,100.2631,100.2914,100.1593,100.2253,13393.0
2023-05-16 12:10:00,106.26,106.27,106.1,106.15,23964.0,100.2253,100.2348,100.0744,100.1216,23964.0
2023-05-16 12:20:00,106.15,106.26,106.05,106.26,15012.0,100.1216,100.2253,100.0273,100.2253,15012.0
2023-05-16 12:30:00,106.29,106.37,106.22,106.36,21173.0,100.2536,100.3291,100.1876,100.3197,21173.0
2023-05-16 12:40:00,106.39,106.42,106.11,106.17,9946.0,100.3479,100.3762,100.0839,100.1404,9946.0
2023-05-16 12:50:00,106.18,106.39,106.17,106.39,19937.0,100.1499,100.3479,100.1404,100.3479,19937.0
2023-05-16 13:00:00,106.4,106.63,106.4,106.62,16157.0,100.3574,100.5743,100.3574,100.5649,16157.0
2023-05-16 13:10:00,106.61,106.61,106.39,106.47,16618.0,100.5555,100.5555,100.3479,100.4234,16618.0
2023-05-16 13:20:00,106.48,106.51,106.3,106.36,20175.0,100.4328,100.4611,100.2631,100.3197,20175.0
2023-05-16 13:30:00,106.38,106.49,106.31,106.46,19224.0,100.3385,100.4423,100.2725,100.414,19224.0
2023-05-16 13:40:00,106.46,106.48,106.33,106.41,9606.0,100.414,100.4328,100.2914,100.3668,9606.0
2023-05-16 13:50:00,106.42,106.46,106.36,106.43,14987.0,100.3762,100.414,100.3197,100.3857,14987.0
2023-05-16 14:00:00,106.42,106.45,106.29,106.38,16745.0,100.3762,100.4045,100.2536,100.3385,16745.0
2023-05-16 14:10:00,106.39,106.49,106.32,106.49,18873.0,100.3479,100.4423,100.2819,100.4423,18873.0
2023-05-16 14:20:00,106.5,106.52,106.39,106.43,9920.0,100.4517,100.4706,100.3479,100.3857,9920.0
2023-05-16 14:30:00,106.45,106.46,106.32,106.41,17398.0,100.4045,100.414,100.2819,100.3668,17398.0
2023-05-16 14:40:00,106.42,106.6,106.42,106.6,16912.0,100.3762,100.546,100.3762,100.546,16912.0
2023-05-16 14:50:00,106.61,106.67,106.46,106.49,15272.0,100.5555,100.612,100.414,100.4423,15272.0
2023-05-16 15:00:00,106.47,106.58,106.46,106.54,16289.0,100.4234,100.5272,100.414,100.4894,16289.0
2023-05-16 15:10:00,106.53,106.66,106.4,106.41,23163.0,100.48,100.6026,100.3574,100.3668,23163.0
2023-05-16 15:20:00,106.4,106.52,106.38,106.49,18637.0,100.3574,100.4706,100.3385,100.4423,18637.0
2023-05-16 15:30:00,106.47,106.5,106.22,106.26,25122.0,100.4234,100.4517,100.1876,100.2253,25122.0
2023-05-16 15:40:00,106.27,106.32,106.11,106.13,29499.0,100.2348,100.2819,100.0839,100.1027,29499.0
2023-05-16 15:50:00,106.11,106.15,105.89,106.07,173233.0,100.0839,100.1216,99.8763,100.0461,173233.0
2023-05-17 09:30:00,106.67,106.9,106.41,106.51,17538.0,100.612,100.829,100.3668,100.4611,17538.0
2023-05-17 09:40:00,106.49,106.58,106.16,106.17,7760.0,100.4423,100.5272,100.131,100.1404,7760.0
2023-05-17 09:50:00,106.21,106.22,105.93,106.06,4607.0,100.1782,100.1876,99.9141,100.0367,4607.0
2023-05-17 10:00:00,106.02,106.23,105.96,106.23,3121.0,99.999,100.197,99.9424,100.197,3121.0
2023-05-17 10:10:00,106.25,106.4,106.24,106.38,10851.0,100.2159,100.3574,100.2065,100.3385,10851.0
2023-05-17 10:20:00,106.4,106.55,106.4,106.48,10587.0,100.3574,100.4989,100.3574,100.4328,10587.0
2023-05-17 10:30:00,106.51,106.54,106.45,106.5,5708.0,100.4611,100.4894,100.4045,100.4517,5708.0
2023-05-17 10:40:00,106.48,106.63,106.39,106.55,7549.0,100.4328,100.5743,100.3479,100.4989,7549.0
2023-05-17 10:50:00,106.57,106.58,106.38,106.45,14502.0,100.5177,100.5272,100.3385,100.4045,14502.0
2023-05-17 11:00:00,106.5,106.54,106.34,106.37,5650.0,100.4517,100.4894,100.3008,100.3291,5650.0
2023-05-17 11:10:00,106.39,106.57,106.28,106.45,5737.0,100.3479,100.5177,100.2442,100.4045,5737.0
2023-05-17 11:20:00,106.46,106.49,106.33,106.44,18967.0,100.414,100.4423,100.2914,100.3951,18967.0
2023-05-17 11:30:00,106.45,106.51,106.4,106.49,7157.0,100.4045,100.4611,100.3574,100.4423,7157.0
2023-05-17 11:40:00,106.5,106.75,106.5,106.64,7195.0,100.4517,100.6875,100.4517,100.5838,7195.0
2023-05-17 11:50:00,106.66,106.71,106.64,106.71,2932.0,100.6026,100.6498,100.5838,100.6498,2932.0
2023-05-17 12:00:00,106.73,106.74,106.68,106.68,3287.0,100.6686,100.6781,100.6215,100.6215,3287.0
2023-05-17 12:10:00,106.72,106.72,106.48,106.64,15218.0,100.6592,100.6592,100.4328,100.5838,15218.0
2023-05-17 12:20:00,106.65,106.75,106.62,106.73,5109.0,100.5932,100.6875,100.5649,100.6686,5109.0
2023-05-17 12:30:00,106.8,106.95,106.77,106.95,5761.0,100.7347,100.8761,100.7064,100.8761,5761.0
2023-05-17 12:40:00,106.99,107.24,106.98,107.19,4671.0,100.9139,101.1497,100.9044,101.1025,4671.0
2023-05-17 12:50:00,107.23,107.33,107.15,107.3,5188.0,101.1402,101.2346,101.0648,101.2063,5188.0
2023-05-17 13:00:00,107.34,107.4,107.29,107.29,10783.0,101.244,101.3006,101.1968,101.1968,10783.0
2023-05-17 13:10:00,107.26,107.34,107.21,107.31,3223.0,101.1685,101.244,101.1214,101.2157,3223.0
2023-05-17 13:20:00,107.31,107.42,107.31,107.37,10176.0,101.2157,101.3195,101.2157,101.2723,10176.0
2023-05-17 13:30:00,107.37,107.55,107.37,107.52,5532.0,101.2723,101.4421,101.2723,101.4138,5532.0
2023-05-17 13:40:00,107.53,107.66,107.51,107.65,4048.0,101.4232,101.5458,101.4043,101.5364,4048.0
2023-05-17 13:50:00,107.68,107.68,107.43,107.57,4268.0,101.5647,101.5647,101.3289,101.4609,4268.0
2023-05-17 14:00:00,107.57,107.59,107.35,107.35,4608.0,101.4609,101.4798,101.2534,101.2534,4608.0
2023-05-17 14:10:00,107.35,107.44,107.29,107.38,6931.0,101.2534,101.3383,101.1968,101.2817,6931.0
2023-05-17 14:20:00,107.37,107.37,107.23,107.27,2998.0,101.2723,101.2723,101.1402,101.178,2998.0
2023-05-17 14:30:00,107.28,107.31,107.19,107.28,4251.0,101.1874,101.2157,101.1025,101.1874,4251.0
2023-05-17 14:40:00,107.3,107.32,107.17,107.27,5340.0,101.2063,101.2251,101.0837,101.178,5340.0
2023-05-17 14:50:00,107.28,107.28,107.1,107.13,5001.0,101.1874,101.1874,101.0176,101.0459,5001.0
2023-05-17 15:00:00,107.13,107.32,107.12,107.32,8465.0,101.0459,101.2251,101.0365,101.2251,8465.0
2023-05-17 15:10:00,107.29,107.37,107.24,107.26,10631.0,101.1968,101.2723,101.1497,101.1685,10631.0
2023-05-17 15:20:00,107.24,107.26,107.04,107.13,11330.0,101.1497,101.1685,100.961,101.0459,11330.0
2023-05-17 15:30:00,107.14,107.27,107.14,107.23,12764.0,101.0554,101.178,101.0554,101.1402,12764.0
2023-05-17 15:40:00,107.25,107.57,107.24,107.56,21016.0,101.1591,101.4609,101.1497,101.4515,21016.0
2023-05-17 15:50:00,107.53,107.57,107.12,107.32,173326.0,101.4232,101.4609,101.0365,101.2251,173326.0
2023-05-18 09:30:00,107.01,107.36,106.95,107.05,19433.0,100.9327,101.2629,100.8761,100.9705,19433.0
2023-05-18 09:40:00,107.04,107.19,106.91,106.96,7951.0,100.961,101.1025,100.8384,100.8856,7951.0
2023-05-18 09:50:00,107.01,107.33,106.94,107.22,10419.0,100.9327,101.2346,100.8667,101.1308,10419.0
2023-05-18 10:00:00,107.21,107.43,107.12,107.41,9634.0,101.1214,101.3289,101.0365,101.31,9634.0
2023-05-18 10:10:00,107.36,107.52,107.28,107.31,10744.0,101.2629,101.4138,101.1874,101.2157,10744.0
2023-05-18 10:20:00,107.33,107.65,107.33,107.63,10520.0,101.2346,101.5364,101.2346,101.5175,10520.0
2023-05-18 10:30:00,107.68,107.9,107.65,107.88,10418.0,101.5647,101.7722,101.5364,101.7533,10418.0
2023-05-18 10:40:00,107.85,107.85,107.63,107.76,7808.0,101.725,101.725,101.5175,101.6401,7808.0
2023-05-18 10:50:00,107.79,107.86,107.74,107.76,5858.0,101.6684,101.7345,101.6213,101.6401,5858.0
2023-05-18 11:00:00,107.8,108.08,107.8,107.93,7743.0,101.6779,101.942,101.6779,101.8005,7743.0
2023-05-18 11:10:00,107.95,107.96,107.76,107.87,7274.0,101.8194,101.8288,101.6401,101.7439,7274.0
2023-05-18 11:20:00,107.9,107.9,107.73,107.78,4299.0,101.7722,101.7722,101.6118,101.659,4299.0
2023-05-18 11:30:00,107.79,107.89,107.67,107.67,6208.0,101.6684,101.7628,101.5553,101.5553,6208.0
2023-05-18 11:40:00,107.67,108.08,107.67,108.05,9918.0,101.5553,101.942,101.5553,101.9137,9918.0
2023-05-18 11:50:00,108.07,108.07,107.66,107.71,9362.0,101.9325,101.9325,101.5458,101.593,9362.0
2023-05-18 12:00:00,107.68,107.71,107.51,107.57,7474.0,101.5647,101.593,101.4043,101.4609,7474.0
2023-05-18 12:10:00,107.59,107.74,107.38,107.55,8385.0,101.4798,101.6213,101.2817,101.4421,8385.0
2023-05-18 12:20:00,107.56,107.69,107.44,107.49,8820.0,101.4515,101.5741,101.3383,101.3855,8820.0
2023-05-18 12:30:00,107.48,107.58,107.43,107.44,5305.0,101.376,101.4704,101.3289,101.3383,5305.0
2023-05-18 12:40:00,107.48,107.62,107.4,107.6,5281.0,101.376,101.5081,101.3006,101.4892,5281.0
2023-05-18 12:50:00,107.55,107.58,107.37,107.58,6835.0,101.4421,101.4704,101.2723,101.4704,6835.0
2023-05-18 13:00:00,107.67,107.67,107.54,107.59,4431.0,101.5553,101.5553,101.4326,101.4798,4431.0
2023-05-18 13:10:00,107.59,107.72,107.54,107.7,6780.0,101.4798,101.6024,101.4326,101.5836,6780.0
2023-05-18 13:20:00,107.73,107.86,107.53,107.53,16365.0,101.6118,101.7345,101.4232,101.4232,16365.0
2023-05-18 13:30:00,107.49,107.7,107.49,107.59,8415.0,101.3855,101.5836,101.3855,101.4798,8415.0
2023-05-18 13:40:00,107.52,107.57,107.37,107.55,5416.0,101.4138,101.4609,101.2723,101.4421,5416.0
2023-05-18 13:50:00,107.51,107.55,107.41,107.5,4267.0,101.4043,101.4421,101.31,101.3949,4267.0
2023-05-18 14:00:00,107.52,107.56,107.38,107.47,3694.0,101.4138,101.4515,101.2817,101.3666,3694.0
2023-05-18 14:10:00,107.39,107.52,107.37,107.52,6069.0,101.2912,101.4138,101.2723,101.4138,6069.0
2023-05-18 14:20:00,107.51,107.65,107.5,107.6,5989.0,101.4043,101.5364,101.3949,101.4892,5989.0
2023-05-18 14:30:00,107.6,107.67,107.6,107.65,4973.0,101.4892,101.5553,101.4892,101.5364,4973.0
2023-05-18 14:40:00,107.66,107.7,107.55,107.68,5763.0,101.5458,101.5836,101.4421,101.5647,5763.0
2023-05-18 14:50:00,107.69,107.71,107.61,107.64,8849.0,101.5741,101.593,101.4987,101.527,8849.0
2023-05-18 15:00:00,107.66,107.81,107.56,107.73,8916.0,101.5458,101.6873,101.4515,101.6118,8916.0
2023-05-18 15:10:00,107.76,108.09,107.72,108.06,8131.0,101.6401,101.9514,101.6024,101.9231,8131.0
2023-05-18 15:20:00,108.06,108.07,107.89,108.02,11235.0,101.9231,101.9325,101.7628,101.8854,11235.0
2023-05-18 15:30:00,108.04,108.23,108.0,108.23,12445.0,101.9042,102.0835,101.8665,102.0835,12445.0
2023-05-18 15:40:00,108.22,108.61,108.21,108.6,25764.0,102.074,102.4419,102.0646,102.4324,25764.0
2023-05-18 15:50:00,108.6,108.81,108.51,108.78,79618.0,102.4324,102.6305,102.3476,102.6022,79618.0
2023-05-19 09:30:00,109.1,109.28,108.93,108.93,62213.0,102.904,103.0738,102.7437,102.7437,62213.0
2023-05-19 09:40:00,108.91,108.99,108.82,108.98,5105.0,102.7248,102.8003,102.6399,102.7909,5105.0
2023-05-19 09:50:00,109.01,109.2,108.93,109.0,7904.0,102.8192,102.9984,102.7437,102.8097,7904.0
2023-05-19 10:00:00,108.97,109.27,108.89,109.24,19543.0,102.7814,103.0644,102.706,103.0361,19543.0
2023-05-19 10:10:00,109.23,109.23,109.08,109.1,21213.0,103.0267,103.0267,102.8852,102.904,21213.0
2023-05-19 10:20:00,109.12,109.27,109.1,109.22,9137.0,102.9229,103.0644,102.904,103.0172,9137.0
2023-05-19 10:30:00,109.24,109.29,109.1,109.15,10249.0,103.0361,103.0833,102.904,102.9512,10249.0
2023-05-19 10:40:00,109.14,109.15,109.04,109.05,5743.0,102.9418,102.9512,102.8475,102.8569,5743.0
2023-05-19 10:50:00,109.06,109.16,109.0,109.08,6409.0,102.8663,102.9606,102.8097,102.8852,6409.0
2023-05-19 11:00:00,109.1,109.23,108.84,108.84,9921.0,102.904,103.0267,102.6588,102.6588,9921.0
2023-05-19 11:10:00,108.85,108.89,108.51,108.55,12973.0,102.6682,102.706,102.3476,102.3853,12973.0
2023-05-19 11:20:00,108.57,108.68,108.34,108.35,9642.0,102.4041,102.5079,102.1872,102.1966,9642.0
2023-05-19 11:30:00,108.34,108.35,107.98,108.01,11859.0,102.1872,102.1966,101.8477,101.8759,11859.0
2023-05-19 11:40:00,107.99,108.29,107.9,108.22,14849.0,101.8571,102.14,101.7722,102.074,14849.0
2023-05-19 11:50:00,108.23,108.36,108.05,108.07,19097.0,102.0835,102.2061,101.9137,101.9325,19097.0
2023-05-19 12:00:00,108.04,108.21,107.99,108.05,12409.0,101.9042,102.0646,101.8571,101.9137,12409.0
2023-05-19 12:10:00,108.04,108.04,107.81,107.89,13551.0,101.9042,101.9042,101.6873,101.7628,13551.0
2023-05-19 12:20:00,107.9,108.06,107.84,107.87,17323.0,101.7722,101.9231,101.7156,101.7439,17323.0
2023-05-19 12:30:00,107.76,107.84,107.59,107.77,11798.0,101.6401,101.7156,101.4798,101.6496,11798.0
2023-05-19 12:40:00,107.77,107.95,107.75,107.95,10580.0,101.6496,101.8194,101.6307,101.8194,10580.0
2023-05-19 12:50:00,107.94,108.04,107.93,108.0,15027.0,101.8099,101.9042,101.8005,101.8665,15027.0
2023-05-19 13:00:00,108.0,108.32,108.0,108.28,11168.0,101.8665,102.1683,101.8665,102.1306,11168.0
2023-05-19 13:10:00,108.26,108.4,108.24,108.38,5708.0,102.1117,102.2438,102.0929,102.2249,5708.0
2023-05-19 13:20:00,108.35,108.35,108.18,108.2,6727.0,102.1966,102.1966,102.0363,102.0552,6727.0
2023-05-19 13:30:00,108.22,108.24,107.99,108.1,13004.0,102.074,102.0929,101.8571,101.9608,13004.0
2023-05-19 13:40:00,108.13,108.28,108.13,108.19,5505.0,101.9891,102.1306,101.9891,102.0457,5505.0
2023-05-19 13:50:00,108.14,108.25,108.12,108.12,5371.0,101.9986,102.1023,101.9797,101.9797,5371.0
2023-05-19 14:00:00,108.08,108.19,108.03,108.1,12762.0,101.942,102.0457,101.8948,101.9608,12762.0
2023-05-19 14:10:00,108.11,108.11,107.91,108.1,8130.0,101.9703,101.9703,101.7816,101.9608,8130.0
2023-05-19 14:20:00,108.17,108.27,108.04,108.04,5553.0,102.0269,102.1212,101.9042,101.9042,5553.0
2023-05-19 14:30:00,108.04,108.29,108.0,108.28,22061.0,101.9042,102.14,101.8665,102.1306,22061.0
2023-05-19 14:40:00,108.27,108.32,108.0,108.06,31110.0,102.1212,102.1683,101.8665,101.9231,31110.0
2023-05-19 14:50:00,108.11,108.33,108.11,108.23,7149.0,101.9703,102.1778,101.9703,102.0835,7149.0
2023-05-19 15:00:00,108.22,108.22,108.03,108.12,10344.0,102.074,102.074,101.8948,101.9797,10344.0
2023-05-19 15:10:00,108.12,108.2,108.04,108.05,10261.0,101.9797,102.0552,101.9042,101.9137,10261.0
2023-05-19 15:20:00,108.04,108.04,107.87,107.9,11188.0,101.9042,101.9042,101.7439,101.7722,11188.0
2023-05-19 15:30:00,107.94,108.0,107.83,107.97,16105.0,101.8099,101.8665,101.7062,101.8382,16105.0
2023-05-19 15:40:00,107.96,108.08,107.93,108.06,20816.0,101.8288,101.942,101.8005,101.9231,20816.0
2023-05-19 15:50:00,108.05,108.23,107.91,108.12,123931.0,101.9137,102.0835,101.7816,101.9797,123931.0
2023-05-22 09:30:00,108.8,108.98,108.55,108.82,29610.0,102.6211,102.7909,102.3853,102.6399,29610.0
2023-05-22 09:40:00,108.82,108.82,108.2,108.2,11839.0,102.6399,102.6399,102.0552,102.0552,11839.0
2023-05-22 09:50:00,108.16,108.29,107.97,108.07,13347.0,102.0174,102.14,101.8382,101.9325,13347.0
2023-05-22 10:00:00,108.03,108.17,107.89,107.96,10875.0,101.8948,102.0269,101.7628,101.8288,10875.0
2023-05-22 10:10:00,108.06,108.84,108.06,108.78,15349.0,101.9231,102.6588,101.9231,102.6022,15349.0
2023-05-22 10:20:00,108.82,108.85,108.64,108.82,7618.0,102.6399,102.6682,102.4702,102.6399,7618.0
2023-05-22 10:30:00,108.83,108.83,108.57,108.69,20558.0,102.6494,102.6494,102.4041,102.5173,20558.0
2023-05-22 10:40:00,108.69,108.71,108.47,108.49,11356.0,102.5173,102.5362,102.3098,102.3287,11356.0
2023-05-22 10:50:00,108.46,108.63,108.42,108.63,21392.0,102.3004,102.4607,102.2627,102.4607,21392.0
2023-05-22 11:00:00,108.7,108.83,108.67,108.68,15673.0,102.5268,102.6494,102.4985,102.5079,15673.0
2023-05-22 11:10:00,108.66,108.72,108.53,108.69,8961.0,102.489,102.5456,102.3664,102.5173,8961.0
2023-05-22 11:20:00,108.7,108.98,108.7,108.86,18620.0,102.5268,102.7909,102.5268,102.6777,18620.0
2023-05-22 11:30:00,108.88,108.98,108.85,108.89,14160.0,102.6965,102.7909,102.6682,102.706,14160.0
2023-05-22 11:40:00,108.89,108.92,108.79,108.92,6637.0,102.706,102.7343,102.6116,102.7343,6637.0
2023-05-22 11:50:00,108.96,109.22,108.96,109.13,5874.0,102.772,103.0172,102.772,102.9323,5874.0
2023-05-22 12:00:00,109.18,109.26,109.15,109.16,6943.0,102.9795,103.055,102.9512,102.9606,6943.0
2023-05-22 12:10:00,109.17,109.29,109.15,109.26,11217.0,102.9701,103.0833,102.9512,103.055,11217.0
2023-05-22 12:20:00,109.26,109.31,109.12,109.25,9532.0,103.055,103.1021,102.9229,103.0455,9532.0
2023-05-22 12:30:00,109.26,109.42,109.25,109.36,10331.0,103.055,103.2059,103.0455,103.1493,10331.0
2023-05-22 12:40:00,109.36,109.38,109.23,109.23,9893.0,103.1493,103.1681,103.0267,103.0267,9893.0
2023-05-22 12:50:00,109.18,109.42,109.18,109.39,5919.0,102.9795,103.2059,102.9795,103.1776,5919.0
2023-05-22 13:00:00,109.4,109.54,109.38,109.47,6708.0,103.187,103.3191,103.1681,103.253,6708.0
2023-05-22 13:10:00,109.46,109.59,109.28,109.59,15283.0,103.2436,103.3662,103.0738,103.3662,15283.0
2023-05-22 13:20:00,109.59,109.65,109.5,109.54,9413.0,103.3662,103.4228,103.2813,103.3191,9413.0
2023-05-22 13:30:00,109.51,109.61,109.43,109.61,15624.0,103.2908,103.3851,103.2153,103.3851,15624.0
2023-05-22 13:40:00,109.63,109.86,109.61,109.84,10556.0,103.4039,103.6209,103.3851,103.602,10556.0
2023-05-22 13:50:00,109.84,109.97,109.71,109.92,17686.0,103.602,103.7246,103.4794,103.6775,17686.0
2023-05-22 14:00:00,109.88,110.0,109.85,109.98,11032.0,103.6397,103.7529,103.6115,103.7341,11032.0
2023-05-22 14:10:00,109.96,109.96,109.79,109.9,9028.0,103.7152,103.7152,103.5549,103.6586,9028.0
2023-05-22 14:20:00,109.9,110.02,109.84,110.02,12888.0,103.6586,103.7718,103.602,103.7718,12888.0
2023-05-22 14:30:00,110.0,110.07,109.99,110.02,8694.0,103.7529,103.819,103.7435,103.7718,8694.0
2023-05-22 14:40:00,110.01,110.1,109.94,110.08,11708.0,103.7624,103.8473,103.6963,103.8284,11708.0
2023-05-22 14:50:00,110.07,110.28,110.05,110.17,14142.0,103.819,104.017,103.8001,103.9133,14142.0
2023-05-22 15:00:00,110.18,110.24,110.07,110.08,7716.0,103.9227,103.9793,103.819,103.8284,7716.0
2023-05-22 15:10:00,110.07,110.07,109.93,110.02,10412.0,103.819,103.819,103.6869,103.7718,10412.0
2023-05-22 15:20:00,110.01,110.04,109.81,109.94,17221.0,103.7624,103.7907,103.5737,103.6963,17221.0
2023-05-22 15:30:00,109.92,110.02,109.87,110.02,47073.0,103.6775,103.7718,103.6303,103.7718,47073.0
2023-05-22 15:40:00,110.01,110.09,109.95,110.0,21376.0,103.7624,103.8378,103.7058,103.7529,21376.0
2023-05-22 15:50:00,110.01,110.12,109.88,110.03,136676.0,103.7624,103.8661,103.6397,103.7812,136676.0
2023-05-23 09:30:00,109.96,109.96,109.38,109.61,46813.0,103.7152,103.7152,103.1681,103.3851,46813.0
2023-05-23 09:40:00,109.67,109.98,109.48,109.68,101474.0,103.4417,103.7341,103.2625,103.4511,101474.0
2023-05-23 09:50:00,109.73,109.86,109.45,109.45,44080.0,103.4983,103.6209,103.2342,103.2342,44080.0
2023-05-23 10:00:00,109.52,109.66,109.37,109.48,15453.0,103.3002,103.4322,103.1587,103.2625,15453.0
2023-05-23 10:10:00,109.48,109.54,109.28,109.38,22828.0,103.2625,103.3191,103.0738,103.1681,22828.0
2023-05-23 10:20:00,109.38,109.51,109.28,109.45,35823.0,103.1681,103.2908,103.0738,103.2342,35823.0
2023-05-23 10:30:00,109.42,109.55,109.37,109.45,23289.0,103.2059,103.3285,103.1587,103.2342,23289.0
2023-05-23 10:40:00,109.45,109.58,109.35,109.47,17972.0,103.2342,103.3568,103.1398,103.253,17972.0
2023-05-23 10:50:00,109.48,109.51,109.23,109.37,25959.0,103.2625,103.2908,103.0267,103.1587,25959.0
2023-05-23 11:00:00,109.37,109.5,109.31,109.47,9101.0,103.1587,103.2813,103.1021,103.253,9101.0
2023-05-23 11:10:00,109.45,109.45,109.24,109.29,13076.0,103.2342,103.2342,103.0361,103.0833,13076.0
2023-05-23 11:20:00,109.3,109.54,109.3,109.51,12617.0,103.0927,103.3191,103.0927,103.2908,12617.0
2023-05-23 11:30:00,109.53,109.59,109.39,109.45,19562.0,103.3096,103.3662,103.1776,103.2342,19562.0
2023-05-23 11:40:00,109.48,109.58,109.36,109.54,18318.0,103.2625,103.3568,103.1493,103.3191,18318.0
2023-05-23 11:50:00,109.56,109.66,109.53,109.59,15961.0,103.3379,103.4322,103.3096,103.3662,15961.0
2023-05-23 12:00:00,109.61,109.65,109.46,109.49,13897.0,103.3851,103.4228,103.2436,103.2719,13897.0
2023-05-23 12:10:00,109.49,109.49,109.35,109.36,28913.0,103.2719,103.2719,103.1398,103.1493,28913.0
2023-05-23 12:20:00,109.38,109.49,109.32,109.35,48902.0,103.1681,103.2719,103.1116,103.1398,48902.0
2023-05-23 12:30:00,109.37,109.44,109.14,109.14,20110.0,103.1587,103.2247,102.9418,102.9418,20110.0
2023-05-23 12:40:00,109.17,109.18,108.88,109.11,71045.0,102.9701,102.9795,102.6965,102.9135,71045.0
2023-05-23 12:50:00,109.09,109.23,109.05,109.13,20921.0,102.8946,103.0267,102.8569,102.9323,20921.0
2023-05-23 13:00:00,109.15,109.26,109.06,109.26,16204.0,102.9512,103.055,102.8663,103.055,16204.0
2023-05-23 13:10:00,109.23,109.24,109.07,109.16,26727.0,103.0267,103.0361,102.8757,102.9606,26727.0
2023-05-23 13:20:00,109.16,109.2,108.91,108.93,25114.0,102.9606,102.9984,102.7248,102.7437,25114.0
2023-05-23 13:30:00,108.92,109.07,108.75,109.03,22591.0,102.7343,102.8757,102.5739,102.838,22591.0
2023-05-23 13:40:00,109.07,109.22,109.06,109.07,16814.0,102.8757,103.0172,102.8663,102.8757,16814.0
2023-05-23 13:50:00,109.07,109.12,109.03,109.07,16283.0,102.8757,102.9229,102.838,102.8757,16283.0
2023-05-23 14:00:00,109.06,109.17,109.01,109.04,26777.0,102.8663,102.9701,102.8192,102.8475,26777.0
2023-05-23 14:10:00,109.03,109.05,108.84,108.85,26529.0,102.838,102.8569,102.6588,102.6682,26529.0
2023-05-23 14:20:00,108.85,108.88,108.53,108.8,41271.0,102.6682,102.6965,102.3664,102.6211,41271.0
2023-05-23 14:30:00,108.76,108.94,108.74,108.8,27035.0,102.5834,102.7531,102.5645,102.6211,27035.0
2023-05-23 14:40:00,108.8,108.96,108.71,108.89,30181.0,102.6211,102.772,102.5362,102.706,30181.0
2023-05-23 14:50:00,108.9,109.01,108.89,108.91,28130.0,102.7154,102.8192,102.706,102.7248,28130.0
2023-05-23 15:00:00,108.93,108.97,108.78,108.88,28193.0,102.7437,102.7814,102.6022,102.6965,28193.0
2023-05-23 15:10:00,108.89,109.01,108.73,108.73,24486.0,102.706,102.8192,102.5551,102.5551,24486.0
2023-05-23 15:20:00,108.72,108.98,108.7,108.98,16947.0,102.5456,102.7909,102.5268,102.7909,16947.0
2023-05-23 15:30:00,108.99,109.0,108.85,108.86,32989.0,102.8003,102.8097,102.6682,102.6777,32989.0
2023-05-23 15:40:00,108.86,108.94,108.73,108.8,41448.0,102.6777,102.7531,102.5551,102.6211,41448.0
2023-05-23 15:50:00,108.79,108.92,108.7,108.89,185606.0,102.6116,102.7343,102.5268,102.706,185606.0
2023-05-24 09:30:00,109.07,109.19,108.06,108.06,26560.0,102.8757,102.9889,101.9231,101.9231,26560.0
2023-05-24 09:40:00,108.11,108.36,108.08,108.27,57704.0,101.9703,102.2061,101.942,102.1212,57704.0
2023-05-24 09:50:00,108.3,108.55,108.25,108.3,94701.0,102.1495,102.3853,102.1023,102.1495,94701.0
2023-05-24 10:00:00,108.34,108.87,108.29,108.83,33575.0,102.1872,102.6871,102.14,102.6494,33575.0
2023-05-24 10:10:00,108.87,109.17,108.87,109.01,32982.0,102.6871,102.9701,102.6871,102.8192,32982.0
2023-05-24 10:20:00,109.03,109.2,108.88,109.13,23483.0,102.838,102.9984,102.6965,102.9323,23483.0
2023-05-24 10:30:00,109.15,109.3,109.0,109.29,29841.0,102.9512,103.0927,102.8097,103.0833,29841.0
2023-05-24 10:40:00,109.3,109.46,109.04,109.11,13621.0,103.0927,103.2436,102.8475,102.9135,13621.0
2023-05-24 10:50:00,109.1,109.2,109.03,109.12,15962.0,102.904,102.9984,102.838,102.9229,15962.0
2023-05-24 11:00:00,109.15,109.15,108.92,108.92,17481.0,102.9512,102.9512,102.7343,102.7343,17481.0
2023-05-24 11:10:00,108.92,109.01,108.67,108.69,37112.0,102.7343,102.8192,102.4985,102.5173,37112.0
2023-05-24 11:20:00,108.69,108.92,108.59,108.59,53991.0,102.5173,102.7343,102.423,102.423,53991.0
2023-05-24 11:30:00,108.62,108.7,108.42,108.46,11650.0,102.4513,102.5268,102.2627,102.3004,11650.0
2023-05-24 11:40:00,108.47,108.6,108.34,108.35,15854.0,102.3098,102.4324,102.1872,102.1966,15854.0
2023-05-24 11:50:00,108.42,108.44,108.18,108.27,8626.0,102.2627,102.2815,102.0363,102.1212,8626.0
2023-05-24 12:00:00,108.27,108.4,108.26,108.37,6830.0,102.1212,102.2438,102.1117,102.2155,6830.0
2023-05-24 12:10:00,108.39,108.39,108.24,108.27,12917.0,102.2344,102.2344,102.0929,102.1212,12917.0
2023-05-24 12:20:00,108.28,108.31,108.15,108.16,7716.0,102.1306,102.1589,102.008,102.0174,7716.0
2023-05-24 12:30:00,108.16,108.28,108.07,108.28,6631.0,102.0174,102.1306,101.9325,102.1306,6631.0
2023-05-24 12:40:00,108.31,108.36,108.12,108.19,9578.0,102.1589,102.2061,101.9797,102.0457,9578.0
2023-05-24 12:50:00,108.21,108.3,108.15,108.3,10907.0,102.0646,102.1495,102.008,102.1495,10907.0
2023-05-24 13:00:00,108.28,108.28,108.12,108.24,11355.0,102.1306,102.1306,101.9797,102.0929,11355.0
2023-05-24 13:10:00,108.22,108.23,108.1,108.22,9096.0,102.074,102.0835,101.9608,102.074,9096.0
2023-05-24 13:20:00,108.24,108.37,108.15,108.3,11920.0,102.0929,102.2155,102.008,102.1495,11920.0
2023-05-24 13:30:00,108.28,108.51,108.28,108.51,4974.0,102.1306,102.3476,102.1306,102.3476,4974.0
2023-05-24 13:40:00,108.5,108.6,108.43,108.43,11039.0,102.3381,102.4324,102.2721,102.2721,11039.0
2023-05-24 13:50:00,108.45,108.56,108.4,108.5,9359.0,102.291,102.3947,102.2438,102.3381,9359.0
2023-05-24 14:00:00,108.53,108.58,108.34,108.38,12588.0,102.3664,102.4136,102.1872,102.2249,12588.0
2023-05-24 14:10:00,108.37,108.39,108.22,108.24,11477.0,102.2155,102.2344,102.074,102.0929,11477.0
2023-05-24 14:20:00,108.22,108.26,108.13,108.16,11695.0,102.074,102.1117,101.9891,102.0174,11695.0
2023-05-24 14:30:00,108.16,108.33,108.08,108.29,11457.0,102.0174,102.1778,101.942,102.14,11457.0
2023-05-24 14:40:00,108.34,108.42,108.3,108.3,8774.0,102.1872,102.2627,102.1495,102.1495,8774.0
2023-05-24 14:50:00,108.29,108.39,108.22,108.25,10146.0,102.14,102.2344,102.074,102.1023,10146.0
2023-05-24 15:00:00,108.25,108.36,108.19,108.3,14030.0,102.1023,102.2061,102.0457,102.1495,14030.0
2023-05-24 15:10:00,108.3,108.69,108.27,108.69,11318.0,102.1495,102.5173,102.1212,102.5173,11318.0
2023-05-24 15:20:00,108.69,108.87,108.52,108.55,13497.0,102.5173,102.6871,102.357,102.3853,13497.0
2023-05-24 15:30:00,108.53,108.68,108.37,108.46,22098.0,102.3664,102.5079,102.2155,102.3004,22098.0
2023-05-24 15:40:00,108.47,108.52,108.3,108.43,22510.0,102.3098,102.357,102.1495,102.2721,22510.0
2023-05-24 15:50:00,108.39,108.46,108.13,108.38,143305.0,102.2344,102.3004,101.9891,102.2249,143305.0
2023-05-25 09:30:00,107.65,107.65,106.35,106.79,77418.0,101.5364,101.5364,100.3102,100.7252,77418.0
2023-05-25 09:40:00,106.73,107.26,106.59,107.06,43397.0,100.6686,101.1685,100.5366,100.9799,43397.0
2023-05-25 09:50:00,107.06,107.14,106.87,107.05,34707.0,100.9799,101.0554,100.8007,100.9705,34707.0
2023-05-25 10:00:00,107.08,107.25,106.93,107.14,89725.0,100.9988,101.1591,100.8573,101.0554,89725.0
2023-05-25 10:10:00,107.13,107.44,107.0,107.08,182784.0,101.0459,101.3383,100.9233,100.9988,182784.0
2023-05-25 10:20:00,107.05,107.32,106.9,107.32,30136.0,100.9705,101.2251,100.829,101.2251,30136.0
2023-05-25 10:30:00,107.3,107.4,107.08,107.13,16250.0,101.2063,101.3006,100.9988,101.0459,16250.0
2023-05-25 10:40:00,107.15,107.32,106.8,106.82,26628.0,101.0648,101.2251,100.7347,100.7535,26628.0
2023-05-25 10:50:00,106.84,106.85,106.58,106.76,44735.0,100.7724,100.7818,100.5272,100.6969,44735.0
2023-05-25 11:00:00,106.78,106.97,106.68,106.79,14582.0,100.7158,100.895,100.6215,100.7252,14582.0
2023-05-25 11:10:00,106.78,106.8,106.49,106.5,26208.0,100.7158,100.7347,100.4423,100.4517,26208.0
2023-05-25 11:20:00,106.47,106.5,106.19,106.4,36993.0,100.4234,100.4517,100.1593,100.3574,36993.0
2023-05-25 11:30:00,106.39,106.43,106.14,106.18,17290.0,100.3479,100.3857,100.1121,100.1499,17290.0
2023-05-25 11:40:00,106.17,106.29,106.07,106.26,18612.0,100.1404,100.2536,100.0461,100.2253,18612.0
2023-05-25 11:50:00,106.26,106.5,106.18,106.45,21633.0,100.2253,100.4517,100.1499,100.4045,21633.0
2023-05-25 12:00:00,106.48,106.74,106.47,106.63,20195.0,100.4328,100.6781,100.4234,100.5743,20195.0
2023-05-25 12:10:00,106.6,106.82,106.6,106.72,11401.0,100.546,100.7535,100.546,100.6592,11401.0
2023-05-25 12:20:00,106.75,106.76,106.57,106.72,18614.0,100.6875,100.6969,100.5177,100.6592,18614.0
2023-05-25 12:30:00,106.72,106.75,106.57,106.73,23515.0,100.6592,100.6875,100.5177,100.6686,23515.0
2023-05-25 12:40:00,106.73,106.82,106.59,106.71,11568.0,100.6686,100.7535,100.5366,100.6498,11568.0
2023-05-25 12:50:00,106.71,106.71,106.58,106.67,18456.0,100.6498,100.6498,100.5272,100.612,18456.0
2023-05-25 13:00:00,106.67,106.76,106.59,106.69,17988.0,100.612,100.6969,100.5366,100.6309,17988.0
2023-05-25 13:10:00,106.72,106.84,106.69,106.76,11632.0,100.6592,100.7724,100.6309,100.6969,11632.0
2023-05-25 13:20:00,106.83,107.06,106.8,106.98,11494.0,100.763,100.9799,100.7347,100.9044,11494.0
2023-05-25 13:30:00,106.98,107.14,106.9,107.01,12816.0,100.9044,101.0554,100.829,100.9327,12816.0
2023-05-25 13:40:00,107.01,107.17,106.99,107.14,23310.0,100.9327,101.0837,100.9139,101.0554,23310.0
2023-05-25 13:50:00,107.15,107.37,107.13,107.37,37918.0,101.0648,101.2723,101.0459,101.2723,37918.0
2023-05-25 14:00:00,107.41,107.68,107.33,107.43,29009.0,101.31,101.5647,101.2346,101.3289,29009.0
2023-05-25 14:10:00,107.43,107.7,107.42,107.66,26558.0,101.3289,101.5836,101.3195,101.5458,26558.0
2023-05-25 14:20:00,107.66,107.72,107.56,107.64,23094.0,101.5458,101.6024,101.4515,101.527,23094.0
2023-05-25 14:30:00,107.65,107.66,107.45,107.6,33180.0,101.5364,101.5458,101.3478,101.4892,33180.0
2023-05-25 14:40:00,107.59,107.65,107.47,107.56,36678.0,101.4798,101.5364,101.3666,101.4515,36678.0
2023-05-25 14:50:00,107.56,107.74,107.46,107.63,56570.0,101.4515,101.6213,101.3572,101.5175,56570.0
2023-05-25 15:00:00,107.66,107.86,107.54,107.86,18423.0,101.5458,101.7345,101.4326,101.7345,18423.0
2023-05-25 15:10:00,107.88,108.02,107.86,107.97,43805.0,101.7533,101.8854,101.7345,101.8382,43805.0
2023-05-25 15:20:00,107.96,108.09,107.88,108.0,41666.0,101.8288,101.9514,101.7533,101.8665,41666.0
2023-05-25 15:30:00,108.01,108.08,107.92,107.98,36310.0,101.8759,101.942,101.7911,101.8477,36310.0
2023-05-25 15:40:00,107.98,108.09,107.97,108.09,61190.0,101.8477,101.9514,101.8382,101.9514,61190.0
2023-05-25 15:50:00,108.07,108.08,107.75,107.9,187362.0,101.9325,101.942,101.6307,101.7722,187362.0
2023-05-26 09:30:00,108.19,109.42,107.64,107.86,33425.0,102.0457,103.2059,101.527,101.7345,33425.0
2023-05-26 09:40:00,107.93,108.42,107.76,107.81,25369.0,101.8005,102.2627,101.6401,101.6873,25369.0
2023-05-26 09:50:00,107.82,107.82,107.35,107.37,23105.0,101.6967,101.6967,101.2534,101.2723,23105.0
2023-05-26 10:00:00,107.37,107.67,107.09,107.62,50684.0,101.2723,101.5553,101.0082,101.5081,50684.0
2023-05-26 10:10:00,107.62,108.13,107.58,108.13,34774.0,101.5081,101.9891,101.4704,101.9891,34774.0
2023-05-26 10:20:00,108.13,108.27,108.01,108.25,17623.0,101.9891,102.1212,101.8759,102.1023,17623.0
2023-05-26 10:30:00,108.24,108.33,108.11,108.33,17833.0,102.0929,102.1778,101.9703,102.1778,17833.0
2023-05-26 10:40:00,108.3,108.47,108.14,108.27,20469.0,102.1495,102.3098,101.9986,102.1212,20469.0
2023-05-26 10:50:00,108.27,108.34,108.11,108.34,22443.0,102.1212,102.1872,101.9703,102.1872,22443.0
2023-05-26 11:00:00,108.39,108.59,108.36,108.47,30617.0,102.2344,102.423,102.2061,102.3098,30617.0
2023-05-26 11:10:00,108.48,108.48,108.12,108.22,19066.0,102.3193,102.3193,101.9797,102.074,19066.0
2023-05-26 11:20:00,108.25,108.26,107.88,107.88,25406.0,102.1023,102.1117,101.7533,101.7533,25406.0
2023-05-26 11:30:00,107.9,107.9,107.68,107.72,22672.0,101.7722,101.7722,101.5647,101.6024,22672.0
2023-05-26 11:40:00,107.7,107.97,107.68,107.86,23441.0,101.5836,101.8382,101.5647,101.7345,23441.0
2023-05-26 11:50:00,107.84,107.89,107.71,107.8,18092.0,101.7156,101.7628,101.593,101.6779,18092.0
2023-05-26 12:00:00,107.8,107.88,107.79,107.87,17476.0,101.6779,101.7533,101.6684,101.7439,17476.0
2023-05-26 12:10:00,107.89,108.06,107.83,108.05,15495.0,101.7628,101.9231,101.7062,101.9137,15495.0
2023-05-26 12:20:00,108.07,108.22,108.06,108.18,14219.0,101.9325,102.074,101.9231,102.0363,14219.0
2023-05-26 12:30:00,108.19,108.19,107.93,108.01,16352.0,102.0457,102.0457,101.8005,101.8759,16352.0
2023-05-26 12:40:00,107.99,108.06,107.96,108.03,13062.0,101.8571,101.9231,101.8288,101.8948,13062.0
2023-05-26 12:50:00,108.02,108.17,107.88,107.88,13766.0,101.8854,102.0269,101.7533,101.7533,13766.0
2023-05-26 13:00:00,107.91,108.0,107.87,107.94,12970.0,101.7816,101.8665,101.7439,101.8099,12970.0
2023-05-26 13:10:00,107.94,107.99,107.76,107.82,12025.0,101.8099,101.8571,101.6401,101.6967,12025.0
2023-05-26 13:20:00,107.84,107.92,107.77,107.86,11883.0,101.7156,101.7911,101.6496,101.7345,11883.0
2023-05-26 13:30:00,107.88,108.11,107.86,108.11,10653.0,101.7533,101.9703,101.7345,101.9703,10653.0
2023-05-26 13:40:00,108.16,108.17,107.99,108.11,16629.0,102.0174,102.0269,101.8571,101.9703,16629.0
2023-05-26 13:50:00,108.13,108.18,108.09,108.1,13927.0,101.9891,102.0363,101.9514,101.9608,13927.0
2023-05-26 14:00:00,108.15,108.19,107.92,107.98,15702.0,102.008,102.0457,101.7911,101.8477,15702.0
2023-05-26 14:10:00,108.01,108.21,107.99,108.2,12393.0,101.8759,102.0646,101.8571,102.0552,12393.0
2023-05-26 14:20:00,108.22,108.34,108.18,108.27,9908.0,102.074,102.1872,102.0363,102.1212,9908.0
2023-05-26 14:30:00,108.26,108.29,108.17,108.28,12697.0,102.1117,102.14,102.0269,102.1306,12697.0
2023-05-26 14:40:00,108.29,108.36,108.22,108.31,14086.0,102.14,102.2061,102.074,102.1589,14086.0
2023-05-26 14:50:00,108.31,108.37,108.18,108.18,19070.0,102.1589,102.2155,102.0363,102.0363,19070.0
2023-05-26 15:00:00,108.22,108.41,108.18,108.23,21504.0,102.074,102.2532,102.0363,102.0835,21504.0
2023-05-26 15:10:00,108.23,108.25,108.09,108.22,22969.0,102.0835,102.1023,101.9514,102.074,22969.0
2023-05-26 15:20:00,108.2,108.27,108.11,108.13,24985.0,102.0552,102.1212,101.9703,101.9891,24985.0
2023-05-26 15:30:00,108.14,108.24,108.09,108.16,45891.0,101.9986,102.0929,101.9514,102.0174,45891.0
2023-05-26 15:40:00,108.15,108.29,108.12,108.16,47464.0,102.008,102.14,101.9797,102.0174,47464.0
2023-05-26 15:50:00,108.15,108.34,108.04,108.15,233212.0,102.008,102.1872,101.9042,102.008,233212.0
2023-05-30 09:30:00,108.55,108.55,106.7,106.84,49596.0,102.3853,102.3853,100.6403,100.7724,49596.0
2023-05-30 09:40:00,106.84,107.18,106.73,106.73,34535.0,100.7724,101.0931,100.6686,100.6686,34535.0
2023-05-30 09:50:00,106.79,107.14,106.62,106.68,47557.0,100.7252,101.0554,100.5649,100.6215,47557.0
2023-05-30 10:00:00,106.58,106.62,106.01,106.25,39662.0,100.5272,100.5649,99.9895,100.2159,39662.0
2023-05-30 10:10:00,106.4,106.72,106.04,106.72,27943.0,100.3574,100.6592,100.0178,100.6592,27943.0
2023-05-30 10:20:00,106.76,106.78,105.94,106.02,34259.0,100.6969,100.7158,99.9235,99.999,34259.0
2023-05-30 10:30:00,105.99,106.03,105.41,105.42,21875.0,99.9707,100.0084,99.4236,99.433,21875.0
2023-05-30 10:40:00,105.45,105.59,105.19,105.28,26901.0,99.4613,99.5934,99.2161,99.301,26901.0
2023-05-30 10:50:00,105.3,105.54,105.26,105.44,30162.0,99.3199,99.5462,99.2821,99.4519,30162.0
2023-05-30 11:00:00,105.45,105.83,105.42,105.48,28907.0,99.4613,99.8198,99.433,99.4896,28907.0
2023-05-30 11:10:00,105.47,105.64,105.41,105.52,36416.0,99.4802,99.6405,99.4236,99.5274,36416.0
2023-05-30 11:20:00,105.51,105.71,105.44,105.71,28664.0,99.5179,99.7066,99.4519,99.7066,28664.0
2023-05-30 11:30:00,105.7,106.0,105.7,105.95,16591.0,99.6971,99.9801,99.6971,99.9329,16591.0
2023-05-30 11:40:00,105.95,106.11,105.88,106.11,24409.0,99.9329,100.0839,99.8669,100.0839,24409.0
2023-05-30 11:50:00,106.1,106.12,105.93,106.1,24579.0,100.0744,100.0933,99.9141,100.0744,24579.0
2023-05-30 12:00:00,106.09,106.2,106.02,106.2,22986.0,100.065,100.1687,99.999,100.1687,22986.0
2023-05-30 12:10:00,106.2,106.58,106.2,106.58,23306.0,100.1687,100.5272,100.1687,100.5272,23306.0
2023-05-30 12:20:00,106.61,106.62,106.33,106.5,16135.0,100.5555,100.5649,100.2914,100.4517,16135.0
2023-05-30 12:30:00,106.5,106.61,106.45,106.56,28593.0,100.4517,100.5555,100.4045,100.5083,28593.0
2023-05-30 12:40:00,106.56,106.71,106.43,106.71,17649.0,100.5083,100.6498,100.3857,100.6498,17649.0
2023-05-30 12:50:00,106.73,106.75,106.58,106.66,11108.0,100.6686,100.6875,100.5272,100.6026,11108.0
2023-05-30 13:00:00,106.67,106.73,106.56,106.67,12652.0,100.612,100.6686,100.5083,100.612,12652.0
2023-05-30 13:10:00,106.63,106.97,106.62,106.88,26770.0,100.5743,100.895,100.5649,100.8101,26770.0
2023-05-30 13:20:00,106.88,106.95,106.77,106.81,54678.0,100.8101,100.8761,100.7064,100.7441,54678.0
2023-05-30 13:30:00,106.78,106.99,106.66,106.95,20985.0,100.7158,100.9139,100.6026,100.8761,20985.0
2023-05-30 13:40:00,106.97,107.04,106.94,106.96,11478.0,100.895,100.961,100.8667,100.8856,11478.0
2023-05-30 13:50:00,106.95,107.0,106.45,106.55,76201.0,100.8761,100.9233,100.4045,100.4989,76201.0
2023-05-30 14:00:00,106.55,106.55,106.38,106.46,34773.0,100.4989,100.4989,100.3385,100.414,34773.0
2023-05-30 14:10:00,106.47,106.68,106.47,106.68,20324.0,100.4234,100.6215,100.4234,100.6215,20324.0
2023-05-30 14:20:00,106.67,107.03,106.67,106.97,13162.0,100.612,100.9516,100.612,100.895,13162.0
2023-05-30 14:30:00,106.98,107.07,106.91,107.0,12804.0,100.9044,100.9893,100.8384,100.9233,12804.0
2023-05-30 14:40:00,107.0,107.25,107.0,107.09,27482.0,100.9233,101.1591,100.9233,101.0082,27482.0
2023-05-30 14:50:00,107.08,107.19,107.01,107.07,35553.0,100.9988,101.1025,100.9327,100.9893,35553.0
2023-05-30 15:00:00,107.07,107.25,107.0,107.21,23993.0,100.9893,101.1591,100.9233,101.1214,23993.0
2023-05-30 15:10:00,107.23,107.34,107.18,107.25,32099.0,101.1402,101.244,101.0931,101.1591,32099.0
2023-05-30 15:20:00,107.24,107.37,107.22,107.34,19642.0,101.1497,101.2723,101.1308,101.244,19642.0
2023-05-30 15:30:00,107.36,107.45,107.22,107.3,30676.0,101.2629,101.3478,101.1308,101.2063,30676.0
2023-05-30 15:40:00,107.3,107.5,107.28,107.4,73933.0,101.2063,101.3949,101.1874,101.3006,73933.0
2023-05-30 15:50:00,107.38,107.5,107.12,107.35,164609.0,101.2817,101.3949,101.0365,101.2534,164609.0
2023-05-31 09:30:00,107.52,107.58,106.25,106.41,73653.0,101.4138,101.4704,100.2159,100.3668,73653.0
2023-05-31 09:40:00,106.53,106.8,105.78,106.16,58127.0,100.48,100.7347,99.7726,100.131,58127.0
2023-05-31 09:50:00,106.12,106.12,105.66,105.84,54369.0,100.0933,100.0933,99.6594,99.8292,54369.0
2023-05-31 10:00:00,105.84,106.0,105.45,106.0,69691.0,99.8292,99.9801,99.4613,99.9801,69691.0
2023-05-31 10:10:00,106.0,106.0,105.56,105.82,108835.0,99.9801,99.9801,99.5651,99.8103,108835.0
2023-05-31 10:20:00,105.83,105.83,105.42,105.47,69037.0,99.8198,99.8198,99.433,99.4802,69037.0
2023-05-31 10:30:00,105.48,105.64,105.36,105.41,59598.0,99.4896,99.6405,99.3764,99.4236,59598.0
2023-05-31 10:40:00,105.41,105.86,105.39,105.84,36156.0,99.4236,99.848,99.4047,99.8292,36156.0
2023-05-31 10:50:00,105.87,105.96,105.74,105.78,47823.0,99.8575,99.9424,99.7349,99.7726,47823.0
2023-05-31 11:00:00,105.79,105.79,105.47,105.61,30100.0,99.782,99.782,99.4802,99.6122,30100.0
2023-05-31 11:10:00,105.58,105.63,105.47,105.57,31015.0,99.584,99.6311,99.4802,99.5745,31015.0
2023-05-31 11:20:00,105.57,105.71,105.48,105.5,31375.0,99.5745,99.7066,99.4896,99.5085,31375.0
2023-05-31 11:30:00,105.5,105.52,105.29,105.31,37709.0,99.5085,99.5274,99.3104,99.3293,37709.0
2023-05-31 11:40:00,105.29,105.4,105.2,105.23,30643.0,99.3104,99.4142,99.2255,99.2538,30643.0
2023-05-31 11:50:00,105.23,105.59,105.18,105.59,30213.0,99.2538,99.5934,99.2067,99.5934,30213.0
2023-05-31 12:00:00,105.6,105.61,105.2,105.35,24456.0,99.6028,99.6122,99.2255,99.367,24456.0
2023-05-31 12:10:00,105.36,105.56,105.34,105.56,23613.0,99.3764,99.5651,99.3576,99.5651,23613.0
2023-05-31 12:20:00,105.56,105.85,105.56,105.58,20001.0,99.5651,99.8386,99.5651,99.584,20001.0
2023-05-31 12:30:00,105.58,105.78,105.57,105.65,18592.0,99.584,99.7726,99.5745,99.65,18592.0
2023-05-31 12:40:00,105.64,105.91,105.62,105.88,20339.0,99.6405,99.8952,99.6217,99.8669,20339.0
2023-05-31 12:50:00,105.9,105.9,105.71,105.75,26820.0,99.8858,99.8858,99.7066,99.7443,26820.0
2023-05-31 13:00:00,105.73,105.8,105.51,105.63,22117.0,99.7254,99.7915,99.5179,99.6311,22117.0
2023-05-31 13:10:00,105.64,105.76,105.53,105.59,18782.0,99.6405,99.7537,99.5368,99.5934,18782.0
2023-05-31 13:20:00,105.58,105.65,105.52,105.59,22567.0,99.584,99.65,99.5274,99.5934,22567.0
2023-05-31 13:30:00,105.58,105.89,105.57,105.87,21658.0,99.584,99.8763,99.5745,99.8575,21658.0
2023-05-31 13:40:00,105.91,106.07,105.84,105.86,23766.0,99.8952,100.0461,99.8292,99.848,23766.0
2023-05-31 13:50:00,105.87,106.11,105.86,106.01,15790.0,99.8575,100.0839,99.848,99.9895,15790.0
2023-05-31 14:00:00,106.02,106.11,105.98,106.06,21515.0,99.999,100.0839,99.9612,100.0367,21515.0
2023-05-31 14:10:00,106.09,106.17,106.03,106.1,22476.0,100.065,100.1404,100.0084,100.0744,22476.0
2023-05-31 14:20:00,106.12,106.14,105.99,106.09,16072.0,100.0933,100.1121,99.9707,100.065,16072.0
2023-05-31 14:30:00,106.06,106.15,105.98,106.09,17298.0,100.0367,100.1216,99.9612,100.065,17298.0
2023-05-31 14:40:00,106.1,106.13,106.0,106.04,21965.0,100.0744,100.1027,99.9801,100.0178,21965.0
2023-05-31 14:50:00,106.04,106.1,105.89,106.07,33653.0,100.0178,100.0744,99.8763,100.0461,33653.0
2023-05-31 15:00:00,106.08,106.23,106.07,106.23,28703.0,100.0556,100.197,100.0461,100.197,28703.0
2023-05-31 15:10:00,106.25,106.35,106.17,106.25,28270.0,100.2159,100.3102,100.1404,100.2159,28270.0
2023-05-31 15:20:00,106.25,106.5,106.23,106.43,50521.0,100.2159,100.4517,100.197,100.3857,50521.0
2023-05-31 15:30:00,106.43,106.61,106.35,106.5,72659.0,100.3857,100.5555,100.3102,100.4517,72659.0
2023-05-31 15:40:00,106.5,106.68,106.37,106.46,73127.0,100.4517,100.6215,100.3291,100.414,73127.0
2023-05-31 15:50:00,106.45,106.46,104.09,105.02,1874470.0,100.4045,100.414,98.1786,99.0558,1874470.0
2023-06-01 09:30:00,105.89,105.93,105.3,105.3,59549.0,99.8763,99.9141,99.3199,99.3199,59549.0
2023-06-01 09:40:00,105.16,105.4,105.07,105.22,68585.0,99.1878,99.4142,99.1029,99.2444,68585.0
2023-06-01 09:50:00,105.24,105.87,105.14,105.87,132865.0,99.2633,99.8575,99.1689,99.8575,132865.0
2023-06-01 10:00:00,105.88,106.82,105.86,106.66,104916.0,99.8669,100.7535,99.848,100.6026,104916.0
2023-06-01 10:10:00,106.7,106.74,106.03,106.08,63843.0,100.6403,100.6781,100.0084,100.0556,63843.0
2023-06-01 10:20:00,106.08,106.22,105.95,106.09,29967.0,100.0556,100.1876,99.9329,100.065,29967.0
2023-06-01 10:30:00,106.03,106.57,105.91,106.35,121892.0,100.0084,100.5177,99.8952,100.3102,121892.0
2023-06-01 10:40:00,106.34,106.6,106.15,106.58,62944.0,100.3008,100.546,100.1216,100.5272,62944.0
2023-06-01 10:50:00,106.59,106.61,106.4,106.56,31679.0,100.5366,100.5555,100.3574,100.5083,31679.0
2023-06-01 11:00:00,106.56,106.57,106.4,106.43,57775.0,100.5083,100.5177,100.3574,100.3857,57775.0
2023-06-01 11:10:00,106.43,106.67,106.19,106.53,36535.0,100.3857,100.612,100.1593,100.48,36535.0
2023-06-01 11:20:00,106.48,106.65,106.37,106.59,22407.0,100.4328,100.5932,100.3291,100.5366,22407.0
2023-06-01 11:30:00,106.57,106.75,106.54,106.7,17168.0,100.5177,100.6875,100.4894,100.6403,17168.0
2023-06-01 11:40:00,106.68,106.91,106.68,106.91,7564.0,100.6215,100.8384,100.6215,100.8384,7564.0
2023-06-01 11:50:00,106.94,107.07,106.93,107.05,17220.0,100.8667,100.9893,100.8573,100.9705,17220.0
2023-06-01 12:00:00,107.07,107.1,106.97,107.09,12499.0,100.9893,101.0176,100.895,101.0082,12499.0
2023-06-01 12:10:00,107.11,107.15,107.01,107.12,15508.0,101.0271,101.0648,100.9327,101.0365,15508.0
2023-06-01 12:20:00,107.1,107.19,107.0,107.12,20474.0,101.0176,101.1025,100.9233,101.0365,20474.0
2023-06-01 12:30:00,107.11,107.12,106.8,106.95,61435.0,101.0271,101.0365,100.7347,100.8761,61435.0
2023-06-01 12:40:00,106.95,107.04,106.84,106.9,16361.0,100.8761,100.961,100.7724,100.829,16361.0
2023-06-01 12:50:00,106.87,106.94,106.78,106.89,12049.0,100.8007,100.8667,100.7158,100.8196,12049.0
2023-06-01 13:00:00,106.93,106.94,106.84,106.86,17146.0,100.8573,100.8667,100.7724,100.7913,17146.0
2023-06-01 13:10:00,106.85,107.04,106.84,106.97,7850.0,100.7818,100.961,100.7724,100.895,7850.0
2023-06-01 13:20:00,106.97,107.05,106.89,107.0,16308.0,100.895,100.9705,100.8196,100.9233,16308.0
2023-06-01 13:30:00,107.03,107.05,106.97,107.0,31023.0,100.9516,100.9705,100.895,100.9233,31023.0
2023-06-01 13:40:00,107.0,107.04,106.93,107.02,30035.0,100.9233,100.961,100.8573,100.9422,30035.0
2023-06-01 13:50:00,107.02,107.04,106.94,107.02,20767.0,100.9422,100.961,100.8667,100.9422,20767.0
2023-06-01 14:00:00,107.01,107.1,106.98,107.07,22212.0,100.9327,101.0176,100.9044,100.9893,22212.0
2023-06-01 14:10:00,107.08,107.08,106.98,107.0,27230.0,100.9988,100.9988,100.9044,100.9233,27230.0
2023-06-01 14:20:00,107.01,107.1,106.99,107.06,18854.0,100.9327,101.0176,100.9139,100.9799,18854.0
2023-06-01 14:30:00,107.07,107.09,107.0,107.03,15245.0,100.9893,101.0082,100.9233,100.9516,15245.0
2023-06-01 14:40:00,107.03,107.14,107.01,107.08,16556.0,100.9516,101.0554,100.9327,100.9988,16556.0
2023-06-01 14:50:00,107.09,107.1,106.99,107.08,18000.0,101.0082,101.0176,100.9139,100.9988,18000.0
2023-06-01 15:00:00,107.1,107.14,106.99,107.01,19003.0,101.0176,101.0554,100.9139,100.9327,19003.0
2023-06-01 15:10:00,107.0,107.07,106.99,107.0,25442.0,100.9233,100.9893,100.9139,100.9233,25442.0
2023-06-01 15:20:00,107.01,107.05,106.98,107.02,35739.0,100.9327,100.9705,100.9044,100.9422,35739.0
2023-06-01 15:30:00,107.02,107.04,106.84,106.84,128271.0,100.9422,100.961,100.7724,100.7724,128271.0
2023-06-01 15:40:00,106.81,107.06,106.74,107.06,26875.0,100.7441,100.9799,100.6781,100.9799,26875.0
2023-06-01 15:50:00,107.05,107.26,106.97,107.19,206673.0,100.9705,101.1685,100.895,101.1025,206673.0
2023-06-02 09:30:00,107.42,108.24,106.97,107.18,65725.0,101.3195,102.0929,100.895,101.0931,65725.0
2023-06-02 09:40:00,107.17,107.85,107.16,107.67,43755.0,101.0837,101.725,101.0742,101.5553,43755.0
2023-06-02 09:50:00,107.65,107.81,107.05,107.12,42200.0,101.5364,101.6873,100.9705,101.0365,42200.0
2023-06-02 10:00:00,107.12,107.73,106.94,107.7,28124.0,101.0365,101.6118,100.8667,101.5836,28124.0
2023-06-02 10:10:00,107.75,108.11,107.67,107.69,18600.0,101.6307,101.9703,101.5553,101.5741,18600.0
2023-06-02 10:20:00,107.7,108.04,107.69,107.98,31993.0,101.5836,101.9042,101.5741,101.8477,31993.0
2023-06-02 10:30:00,107.97,108.29,107.88,108.22,21432.0,101.8382,102.14,101.7533,102.074,21432.0
2023-06-02 10:40:00,108.22,108.53,108.14,108.52,15649.0,102.074,102.3664,101.9986,102.357,15649.0
2023-06-02 10:50:00,108.51,108.58,108.41,108.47,33106.0,102.3476,102.4136,102.2532,102.3098,33106.0
2023-06-02 11:00:00,108.49,108.85,108.49,108.7,26656.0,102.3287,102.6682,102.3287,102.5268,26656.0
2023-06-02 11:10:00,108.69,108.94,108.69,108.91,29467.0,102.5173,102.7531,102.5173,102.7248,29467.0
2023-06-02 11:20:00,108.9,108.95,108.78,108.92,15256.0,102.7154,102.7626,102.6022,102.7343,15256.0
2023-06-02 11:30:00,108.94,109.06,108.87,108.9,32364.0,102.7531,102.8663,102.6871,102.7154,32364.0
2023-06-02 11:40:00,108.87,108.94,108.74,108.78,7390.0,102.6871,102.7531,102.5645,102.6022,7390.0
2023-06-02 11:50:00,108.8,109.01,108.78,109.0,13958.0,102.6211,102.8192,102.6022,102.8097,13958.0
2023-06-02 12:00:00,109.01,109.13,108.97,108.99,15064.0,102.8192,102.9323,102.7814,102.8003,15064.0
2023-06-02 12:10:00,109.0,109.04,108.92,108.96,13236.0,102.8097,102.8475,102.7343,102.772,13236.0
2023-06-02 12:20:00,108.97,109.08,108.96,109.05,6273.0,102.7814,102.8852,102.772,102.8569,6273.0
2023-06-02 12:30:00,109.06,109.14,109.0,109.1,8869.0,102.8663,102.9418,102.8097,102.904,8869.0
2023-06-02 12:40:00,109.12,109.32,109.06,109.24,12087.0,102.9229,103.1116,102.8663,103.0361,12087.0
2023-06-02 12:50:00,109.29,109.35,109.25,109.33,14477.0,103.0833,103.1398,103.0455,103.121,14477.0
2023-06-02 13:00:00,109.34,109.38,109.3,109.31,6870.0,103.1304,103.1681,103.0927,103.1021,6870.0
2023-06-02 13:10:00,109.3,109.35,109.09,109.35,8736.0,103.0927,103.1398,102.8946,103.1398,8736.0
2023-06-02 13:20:00,109.34,109.58,109.34,109.58,13712.0,103.1304,103.3568,103.1304,103.3568,13712.0
2023-06-02 13:30:00,109.55,109.56,109.32,109.41,10531.0,103.3285,103.3379,103.1116,103.1964,10531.0
2023-06-02 13:40:00,109.41,109.44,109.24,109.44,9866.0,103.1964,103.2247,103.0361,103.2247,9866.0
2023-06-02 13:50:00,109.42,109.64,109.4,109.64,20355.0,103.2059,103.4134,103.187,103.4134,20355.0
2023-06-02 14:00:00,109.67,109.77,109.52,109.57,14056.0,103.4417,103.536,103.3002,103.3474,14056.0
2023-06-02 14:10:00,109.57,109.61,109.51,109.55,8940.0,103.3474,103.3851,103.2908,103.3285,8940.0
2023-06-02 14:20:00,109.54,109.64,109.48,109.53,15543.0,103.3191,103.4134,103.2625,103.3096,15543.0
2023-06-02 14:30:00,109.52,109.66,109.49,109.65,9821.0,103.3002,103.4322,103.2719,103.4228,9821.0
2023-06-02 14:40:00,109.65,109.69,109.6,109.64,16582.0,103.4228,103.4605,103.3756,103.4134,16582.0
2023-06-02 14:50:00,109.64,109.75,109.55,109.74,19206.0,103.4134,103.5171,103.3285,103.5077,19206.0
2023-06-02 15:00:00,109.77,109.99,109.77,109.94,17253.0,103.536,103.7435,103.536,103.6963,17253.0
2023-06-02 15:10:00,109.91,109.96,109.84,109.87,24263.0,103.668,103.7152,103.602,103.6303,24263.0
2023-06-02 15:20:00,109.89,109.89,109.8,109.83,20249.0,103.6492,103.6492,103.5643,103.5926,20249.0
2023-06-02 15:30:00,109.83,110.08,109.83,110.08,41426.0,103.5926,103.8284,103.5926,103.8284,41426.0
2023-06-02 15:40:00,110.09,110.22,110.06,110.16,56958.0,103.8378,103.9604,103.8095,103.9038,56958.0
2023-06-02 15:50:00,110.15,110.37,110.1,110.26,242310.0,103.8944,104.1019,103.8473,103.9982,242310.0
2023-06-05 09:30:00,110.69,111.0,110.31,110.76,56012.0,104.4037,104.6961,104.0453,104.4698,56012.0
2023-06-05 09:40:00,110.81,110.84,110.51,110.8,16422.0,104.5169,104.5452,104.234,104.5075,16422.0
2023-06-05 09:50:00,110.77,110.9,110.72,110.82,13998.0,104.4792,104.6018,104.432,104.5264,13998.0
2023-06-05 10:00:00,110.85,111.19,110.6,110.65,21200.0,104.5547,104.8753,104.3189,104.366,21200.0
2023-06-05 10:10:00,110.65,110.69,110.38,110.52,42863.0,104.366,104.4037,104.1114,104.2434,42863.0
2023-06-05 10:20:00,110.57,110.78,110.5,110.62,54149.0,104.2906,104.4886,104.2245,104.3377,54149.0
2023-06-05 10:30:00,110.63,110.82,110.53,110.69,36276.0,104.3472,104.5264,104.2528,104.4037,36276.0
2023-06-05 10:40:00,110.71,110.88,110.58,110.84,41307.0,104.4226,104.583,104.3,104.5452,41307.0
2023-06-05 10:50:00,110.89,111.08,110.78,110.88,13811.0,104.5924,104.7716,104.4886,104.583,13811.0
2023-06-05 11:00:00,110.91,111.04,110.87,111.04,11002.0,104.6113,104.7339,104.5735,104.7339,11002.0
2023-06-05 11:10:00,111.02,111.03,110.75,110.76,8726.0,104.715,104.7244,104.4603,104.4698,8726.0
2023-06-05 11:20:00,110.79,111.01,110.75,111.01,23909.0,104.4981,104.7056,104.4603,104.7056,23909.0
2023-06-05 11:30:00,110.98,111.35,110.98,111.31,61498.0,104.6773,105.0263,104.6773,104.9885,61498.0
2023-06-05 11:40:00,111.31,111.43,111.24,111.42,36997.0,104.9885,105.1017,104.9225,105.0923,36997.0
2023-06-05 11:50:00,111.39,111.41,111.19,111.23,20346.0,105.064,105.0829,104.8753,104.9131,20346.0
2023-06-05 12:00:00,111.23,111.31,111.18,111.31,14749.0,104.9131,104.9885,104.8659,104.9885,14749.0
2023-06-05 12:10:00,111.32,111.37,111.19,111.2,19493.0,104.998,105.0451,104.8753,104.8848,19493.0
2023-06-05 12:20:00,111.2,111.28,111.17,111.25,10646.0,104.8848,104.9602,104.8565,104.9319,10646.0
2023-06-05 12:30:00,111.28,111.28,111.17,111.2,11531.0,104.9602,104.9602,104.8565,104.8848,11531.0
2023-06-05 12:40:00,111.2,111.33,111.2,111.29,10095.0,104.8848,105.0074,104.8848,104.9697,10095.0
2023-06-05 12:50:00,111.34,111.41,111.28,111.41,35622.0,105.0168,105.0829,104.9602,105.0829,35622.0
2023-06-05 13:00:00,111.44,111.5,111.35,111.47,15833.0,105.1112,105.1677,105.0263,105.1394,15833.0
2023-06-05 13:10:00,111.47,111.55,111.4,111.55,29808.0,105.1394,105.2149,105.0734,105.2149,29808.0
2023-06-05 13:20:00,111.56,111.59,111.34,111.45,28176.0,105.2243,105.2526,105.0168,105.1206,28176.0
2023-06-05 13:30:00,111.47,111.74,111.4,111.73,50790.0,105.1394,105.3941,105.0734,105.3847,50790.0
2023-06-05 13:40:00,111.75,112.03,111.74,111.92,43879.0,105.4035,105.6676,105.3941,105.5639,43879.0
2023-06-05 13:50:00,111.95,111.98,111.77,111.98,11061.0,105.5922,105.6205,105.4224,105.6205,11061.0
2023-06-05 14:00:00,111.97,111.98,111.62,111.74,16708.0,105.6111,105.6205,105.2809,105.3941,16708.0
2023-06-05 14:10:00,111.75,111.79,111.6,111.63,27734.0,105.4035,105.4413,105.2621,105.2904,27734.0
2023-06-05 14:20:00,111.63,111.64,111.5,111.64,52102.0,105.2904,105.2998,105.1677,105.2998,52102.0
2023-06-05 14:30:00,111.64,111.64,111.46,111.55,35962.0,105.2998,105.2998,105.13,105.2149,35962.0
2023-06-05 14:40:00,111.55,111.72,111.55,111.67,18832.0,105.2149,105.3753,105.2149,105.3281,18832.0
2023-06-05 14:50:00,111.67,111.83,111.62,111.79,27174.0,105.3281,105.479,105.2809,105.4413,27174.0
2023-06-05 15:00:00,111.79,111.83,111.6,111.69,42592.0,105.4413,105.479,105.2621,105.347,42592.0
2023-06-05 15:10:00,111.7,111.93,111.69,111.83,17410.0,105.3564,105.5733,105.347,105.479,17410.0
2023-06-05 15:20:00,111.85,111.88,111.7,111.78,25704.0,105.4979,105.5262,105.3564,105.4318,25704.0
2023-06-05 15:30:00,111.77,111.85,111.72,111.81,43504.0,105.4224,105.4979,105.3753,105.4601,43504.0
2023-06-05 15:40:00,111.82,111.97,111.75,111.94,51333.0,105.4696,105.6111,105.4035,105.5828,51333.0
2023-06-05 15:50:00,111.96,111.99,111.65,111.65,232041.0,105.6016,105.6299,105.3092,105.3092,232041.0
2023-06-06 09:30:00,111.75,111.77,111.07,111.25,39655.0,105.4035,105.4224,104.7622,104.9319,39655.0
2023-06-06 09:40:00,111.26,111.31,110.95,111.31,15767.0,104.9414,104.9885,104.649,104.9885,15767.0
2023-06-06 09:50:00,111.34,111.41,111.03,111.13,9585.0,105.0168,105.0829,104.7244,104.8188,9585.0
2023-06-06 10:00:00,111.14,111.19,110.92,111.09,9784.0,104.8282,104.8753,104.6207,104.781,9784.0
2023-06-06 10:10:00,111.1,111.15,110.63,110.68,17364.0,104.7905,104.8376,104.3472,104.3943,17364.0
2023-06-06 10:20:00,110.69,110.81,110.46,110.47,17354.0,104.4037,104.5169,104.1868,104.1962,17354.0
2023-06-06 10:30:00,110.44,110.63,110.25,110.27,13255.0,104.1679,104.3472,103.9887,104.0076,13255.0
2023-06-06 10:40:00,110.28,110.79,110.24,110.77,24884.0,104.017,104.4981,103.9793,104.4792,24884.0
2023-06-06 10:50:00,110.81,110.84,110.3,110.43,16832.0,104.5169,104.5452,104.0359,104.1585,16832.0
2023-06-06 11:00:00,110.46,110.77,110.46,110.68,14524.0,104.1868,104.4792,104.1868,104.3943,14524.0
2023-06-06 11:10:00,110.68,110.7,110.49,110.59,6988.0,104.3943,104.4132,104.2151,104.3094,6988.0
2023-06-06 11:20:00,110.58,110.93,110.53,110.9,19615.0,104.3,104.6301,104.2528,104.6018,19615.0
2023-06-06 11:30:00,110.91,111.29,110.9,111.29,9388.0,104.6113,104.9697,104.6018,104.9697,9388.0
2023-06-06 11:40:00,111.25,111.41,111.13,111.33,9860.0,104.9319,105.0829,104.8188,105.0074,9860.0
2023-06-06 11:50:00,111.32,111.41,111.17,111.18,12784.0,104.998,105.0829,104.8565,104.8659,12784.0
2023-06-06 12:00:00,111.17,111.28,110.78,110.89,5355.0,104.8565,104.9602,104.4886,104.5924,5355.0
2023-06-06 12:10:00,110.87,110.94,110.79,110.92,6917.0,104.5735,104.6395,104.4981,104.6207,6917.0
2023-06-06 12:20:00,110.96,111.08,110.92,110.94,8934.0,104.6584,104.7716,104.6207,104.6395,8934.0
2023-06-06 12:30:00,110.96,111.14,110.96,111.09,9098.0,104.6584,104.8282,104.6584,104.781,9098.0
2023-06-06 12:40:00,111.1,111.15,110.99,111.06,6133.0,104.7905,104.8376,104.6867,104.7527,6133.0
2023-06-06 12:50:00,111.05,111.1,110.94,110.97,7656.0,104.7433,104.7905,104.6395,104.6678,7656.0
2023-06-06 13:00:00,110.99,111.31,110.99,111.31,9929.0,104.6867,104.9885,104.6867,104.9885,9929.0
2023-06-06 13:10:00,111.31,111.48,111.23,111.27,14759.0,104.9885,105.1489,104.9131,104.9508,14759.0
2023-06-06 13:20:00,111.24,111.24,110.93,110.95,16412.0,104.9225,104.9225,104.6301,104.649,16412.0
2023-06-06 13:30:00,110.95,111.03,110.78,111.0,16303.0,104.649,104.7244,104.4886,104.6961,16303.0
2023-06-06 13:40:00,111.02,111.11,110.96,110.99,10469.0,104.715,104.7999,104.6584,104.6867,10469.0
2023-06-06 13:50:00,110.97,111.01,110.88,111.0,16776.0,104.6678,104.7056,104.583,104.6961,16776.0
2023-06-06 14:00:00,110.97,110.97,110.84,110.95,11773.0,104.6678,104.6678,104.5452,104.649,11773.0
2023-06-06 14:10:00,110.95,111.13,110.94,111.1,11932.0,104.649,104.8188,104.6395,104.7905,11932.0
2023-06-06 14:20:00,111.08,111.34,111.08,111.28,16088.0,104.7716,105.0168,104.7716,104.9602,16088.0
2023-06-06 14:30:00,111.28,111.35,111.19,111.23,9944.0,104.9602,105.0263,104.8753,104.9131,9944.0
2023-06-06 14:40:00,111.23,111.32,111.17,111.17,10427.0,104.9131,104.998,104.8565,104.8565,10427.0
2023-06-06 14:50:00,111.18,111.19,111.06,111.13,15390.0,104.8659,104.8753,104.7527,104.8188,15390.0
2023-06-06 15:00:00,111.17,111.28,111.09,111.22,16539.0,104.8565,104.9602,104.781,104.9036,16539.0
2023-06-06 15:10:00,111.23,111.35,111.22,111.33,13052.0,104.9131,105.0263,104.9036,105.0074,13052.0
2023-06-06 15:20:00,111.34,111.41,111.29,111.34,16028.0,105.0168,105.0829,104.9697,105.0168,16028.0
2023-06-06 15:30:00,111.35,111.48,111.3,111.32,59419.0,105.0263,105.1489,104.9791,104.998,59419.0
2023-06-06 15:40:00,111.31,111.45,111.28,111.31,30883.0,104.9885,105.1206,104.9602,104.9885,30883.0
2023-06-06 15:50:00,111.32,111.61,111.32,111.39,101308.0,104.998,105.2715,104.998,105.064,101308.0
2023-06-07 09:30:00,111.84,111.84,110.81,111.05,27517.0,105.4884,105.4884,104.5169,104.7433,27517.0
2023-06-07 09:40:00,111.1,111.42,111.1,111.32,14303.0,104.7905,105.0923,104.7905,104.998,14303.0
2023-06-07 09:50:00,111.32,111.33,111.05,111.29,8571.0,104.998,105.0074,104.7433,104.9697,8571.0
2023-06-07 10:00:00,111.29,111.29,110.88,110.98,15906.0,104.9697,104.9697,104.583,104.6773,15906.0
2023-06-07 10:10:00,110.99,111.0,110.56,110.62,21648.0,104.6867,104.6961,104.2811,104.3377,21648.0
2023-06-07 10:20:00,110.59,110.83,110.57,110.8,16756.0,104.3094,104.5358,104.2906,104.5075,16756.0
2023-06-07 10:30:00,110.86,110.99,110.85,110.98,10358.0,104.5641,104.6867,104.5547,104.6773,10358.0
2023-06-07 10:40:00,110.94,111.29,110.92,111.23,17622.0,104.6395,104.9697,104.6207,104.9131,17622.0
2023-06-07 10:50:00,111.22,111.87,111.2,111.84,8102.0,104.9036,105.5167,104.8848,105.4884,8102.0
2023-06-07 11:00:00,111.81,112.12,111.78,112.1,16661.0,105.4601,105.7525,105.4318,105.7337,16661.0
2023-06-07 11:10:00,112.11,112.4,111.9,112.0,16003.0,105.7431,106.0166,105.545,105.6393,16003.0
2023-06-07 11:20:00,111.97,111.97,111.76,111.95,7017.0,105.6111,105.6111,105.413,105.5922,7017.0
2023-06-07 11:30:00,111.98,112.2,111.98,112.02,10655.0,105.6205,105.828,105.6205,105.6582,10655.0
2023-06-07 11:40:00,112.03,112.2,111.96,112.2,17643.0,105.6676,105.828,105.6016,105.828,17643.0
2023-06-07 11:50:00,112.2,112.21,111.7,111.73,10410.0,105.828,105.8374,105.3564,105.3847,10410.0
2023-06-07 12:00:00,111.77,111.8,111.68,111.75,9607.0,105.4224,105.4507,105.3375,105.4035,9607.0
2023-06-07 12:10:00,111.75,111.78,111.64,111.76,12411.0,105.4035,105.4318,105.2998,105.413,12411.0
2023-06-07 12:20:00,111.8,111.81,111.65,111.72,10671.0,105.4507,105.4601,105.3092,105.3753,10671.0
2023-06-07 12:30:00,111.7,111.94,111.7,111.93,12554.0,105.3564,105.5828,105.3564,105.5733,12554.0
2023-06-07 12:40:00,111.93,111.93,111.74,111.76,10206.0,105.5733,105.5733,105.3941,105.413,10206.0
2023-06-07 12:50:00,111.77,111.89,111.7,111.87,18090.0,105.4224,105.5356,105.3564,105.5167,18090.0
2023-06-07 13:00:00,111.86,112.0,111.81,112.0,10438.0,105.5073,105.6393,105.4601,105.6393,10438.0
2023-06-07 13:10:00,112.0,112.09,111.87,111.91,15619.0,105.6393,105.7242,105.5167,105.5545,15619.0
2023-06-07 13:20:00,111.88,112.12,111.72,112.05,17731.0,105.5262,105.7525,105.3753,105.6865,17731.0
2023-06-07 13:30:00,112.01,112.11,111.97,112.01,14491.0,105.6488,105.7431,105.6111,105.6488,14491.0
2023-06-07 13:40:00,112.02,112.17,111.98,112.13,12731.0,105.6582,105.7997,105.6205,105.762,12731.0
2023-06-07 13:50:00,112.12,112.37,112.07,112.36,13594.0,105.7525,105.9883,105.7054,105.9789,13594.0
2023-06-07 14:00:00,112.34,112.45,112.33,112.42,14728.0,105.96,106.0638,105.9506,106.0355,14728.0
2023-06-07 14:10:00,112.43,112.43,112.24,112.38,23891.0,106.0449,106.0449,105.8657,105.9978,23891.0
2023-06-07 14:20:00,112.4,112.41,112.11,112.22,12051.0,106.0166,106.0261,105.7431,105.8469,12051.0
2023-06-07 14:30:00,112.22,112.33,112.12,112.33,19614.0,105.8469,105.9506,105.7525,105.9506,19614.0
2023-06-07 14:40:00,112.32,112.35,112.19,112.19,18383.0,105.9412,105.9695,105.8186,105.8186,18383.0
2023-06-07 14:50:00,112.14,112.26,112.13,112.25,13386.0,105.7714,105.8846,105.762,105.8752,13386.0
2023-06-07 15:00:00,112.25,112.35,112.19,112.22,16224.0,105.8752,105.9695,105.8186,105.8469,16224.0
2023-06-07 15:10:00,112.2,112.39,112.16,112.38,21324.0,105.828,106.0072,105.7903,105.9978,21324.0
2023-06-07 15:20:00,112.39,112.45,112.11,112.14,41769.0,106.0072,106.0638,105.7431,105.7714,41769.0
2023-06-07 15:30:00,112.14,112.19,111.94,111.96,38789.0,105.7714,105.8186,105.5828,105.6016,38789.0
2023-06-07 15:40:00,111.94,112.1,111.91,112.08,32879.0,105.5828,105.7337,105.5545,105.7148,32879.0
2023-06-07 15:50:00,112.1,112.26,111.79,111.92,164462.0,105.7337,105.8846,105.4413,105.5639,164462.0
2023-06-08 09:30:00,111.59,111.87,111.29,111.38,25202.0,105.2526,105.5167,104.9697,105.0546,25202.0
2023-06-08 09:40:00,111.28,111.28,110.61,110.61,8224.0,104.9602,104.9602,104.3283,104.3283,8224.0
2023-06-08 09:50:00,110.84,110.88,110.58,110.84,7251.0,104.5452,104.583,104.3,104.5452,7251.0
2023-06-08 10:00:00,110.85,111.1,110.78,111.1,19784.0,104.5547,104.7905,104.4886,104.7905,19784.0
2023-06-08 10:10:00,111.11,111.38,111.11,111.33,14009.0,104.7999,105.0546,104.7999,105.0074,14009.0
2023-06-08 10:20:00,111.34,111.36,111.02,111.1,19798.0,105.0168,105.0357,104.715,104.7905,19798.0
2023-06-08 10:30:00,111.1,111.4,111.1,111.34,15742.0,104.7905,105.0734,104.7905,105.0168,15742.0
2023-06-08 10:40:00,111.4,111.59,111.35,111.59,10842.0,105.0734,105.2526,105.0263,105.2526,10842.0
2023-06-08 10:50:00,111.61,111.7,111.55,111.64,14851.0,105.2715,105.3564,105.2149,105.2998,14851.0
2023-06-08 11:00:00,111.7,111.71,111.38,111.39,12902.0,105.3564,105.3658,105.0546,105.064,12902.0
2023-06-08 11:10:00,111.39,111.4,111.23,111.28,9068.0,105.064,105.0734,104.9131,104.9602,9068.0
2023-06-08 11:20:00,111.3,111.38,111.2,111.34,8629.0,104.9791,105.0546,104.8848,105.0168,8629.0
2023-06-08 11:30:00,111.35,111.39,111.15,111.16,8487.0,105.0263,105.064,104.8376,104.8471,8487.0
2023-06-08 11:40:00,111.18,111.3,111.14,111.3,10880.0,104.8659,104.9791,104.8282,104.9791,10880.0
2023-06-08 11:50:00,111.35,111.45,111.28,111.4,12626.0,105.0263,105.1206,104.9602,105.0734,12626.0
2023-06-08 12:00:00,111.45,111.58,111.4,111.43,14756.0,105.1206,105.2432,105.0734,105.1017,14756.0
2023-06-08 12:10:00,111.43,111.57,111.43,111.56,14945.0,105.1017,105.2338,105.1017,105.2243,14945.0
2023-06-08 12:20:00,111.56,111.75,111.55,111.71,10832.0,105.2243,105.4035,105.2149,105.3658,10832.0
2023-06-08 12:30:00,111.7,111.86,111.67,111.69,20266.0,105.3564,105.5073,105.3281,105.347,20266.0
2023-06-08 12:40:00,111.66,111.72,111.47,111.48,5436.0,105.3187,105.3753,105.1394,105.1489,5436.0
2023-06-08 12:50:00,111.47,111.58,111.47,111.52,8798.0,105.1394,105.2432,105.1394,105.1866,8798.0
2023-06-08 13:00:00,111.52,111.58,111.5,111.52,7598.0,105.1866,105.2432,105.1677,105.1866,7598.0
2023-06-08 13:10:00,111.51,111.55,111.46,111.47,6526.0,105.1772,105.2149,105.13,105.1394,6526.0
2023-06-08 13:20:00,111.52,111.63,111.43,111.52,9195.0,105.1866,105.2904,105.1017,105.1866,9195.0
2023-06-08 13:30:00,111.5,111.57,111.42,111.43,8952.0,105.1677,105.2338,105.0923,105.1017,8952.0
2023-06-08 13:40:00,111.41,111.41,111.34,111.35,12556.0,105.0829,105.0829,105.0168,105.0263,12556.0
2023-06-08 13:50:00,111.33,111.36,111.18,111.25,16842.0,105.0074,105.0357,104.8659,104.9319,16842.0
2023-06-08 14:00:00,111.26,111.31,111.23,111.25,10464.0,104.9414,104.9885,104.9131,104.9319,10464.0
2023-06-08 14:10:00,111.23,111.34,111.1,111.34,17691.0,104.9131,105.0168,104.7905,105.0168,17691.0
2023-06-08 14:20:00,111.32,111.35,111.03,111.03,24328.0,104.998,105.0263,104.7244,104.7244,24328.0
2023-06-08 14:30:00,111.05,111.2,111.04,111.13,23193.0,104.7433,104.8848,104.7339,104.8188,23193.0
2023-06-08 14:40:00,111.13,111.13,110.98,111.02,23617.0,104.8188,104.8188,104.6773,104.715,23617.0
2023-06-08 14:50:00,111.03,111.28,111.01,111.26,11202.0,104.7244,104.9602,104.7056,104.9414,11202.0
2023-06-08 15:00:00,111.3,111.33,111.03,111.06,21364.0,104.9791,105.0074,104.7244,104.7527,21364.0
2023-06-08 15:10:00,111.07,111.17,111.03,111.1,24713.0,104.7622,104.8565,104.7244,104.7905,24713.0
2023-06-08 15:20:00,111.09,111.19,111.05,111.14,29109.0,104.781,104.8753,104.7433,104.8282,29109.0
2023-06-08 15:30:00,111.14,111.23,111.06,111.11,53425.0,104.8282,104.9131,104.7527,104.7999,53425.0
2023-06-08 15:40:00,111.1,111.2,111.02,111.2,62194.0,104.7905,104.8848,104.715,104.8848,62194.0
2023-06-08 15:50:00,111.21,111.26,110.96,110.96,108978.0,104.8942,104.9414,104.6584,104.6584,108978.0
2023-06-09 09:30:00,110.72,110.91,110.38,110.64,43762.0,104.432,104.6113,104.1114,104.3566,43762.0
2023-06-09 09:40:00,110.7,111.01,110.62,110.9,31616.0,104.4132,104.7056,104.3377,104.6018,31616.0
2023-06-09 09:50:00,111.02,111.41,111.02,111.4,11802.0,104.715,105.0829,104.715,105.0734,11802.0
2023-06-09 10:00:00,111.33,112.09,111.33,112.03,20478.0,105.0074,105.7242,105.0074,105.6676,20478.0
2023-06-09 10:10:00,112.04,112.23,111.8,111.87,34162.0,105.6771,105.8563,105.4507,105.5167,34162.0
2023-06-09 10:20:00,111.88,111.96,111.6,111.9,9564.0,105.5262,105.6016,105.2621,105.545,9564.0
2023-06-09 10:30:00,111.9,111.96,111.76,111.92,17900.0,105.545,105.6016,105.413,105.5639,17900.0
2023-06-09 10:40:00,111.94,112.02,111.64,111.76,14068.0,105.5828,105.6582,105.2998,105.413,14068.0
2023-06-09 10:50:00,111.7,111.74,111.55,111.66,13840.0,105.3564,105.3941,105.2149,105.3187,13840.0
2023-06-09 11:00:00,111.66,111.72,111.45,111.54,11977.0,105.3187,105.3753,105.1206,105.2055,11977.0
2023-06-09 11:10:00,111.48,111.62,111.44,111.49,12890.0,105.1489,105.2809,105.1112,105.1583,12890.0
2023-06-09 11:20:00,111.47,111.5,111.05,111.1,9896.0,105.1394,105.1677,104.7433,104.7905,9896.0
2023-06-09 11:30:00,111.11,111.29,110.92,111.2,16490.0,104.7999,104.9697,104.6207,104.8848,16490.0
2023-06-09 11:40:00,111.21,111.38,111.21,111.31,10674.0,104.8942,105.0546,104.8942,104.9885,10674.0
2023-06-09 11:50:00,111.26,111.33,111.1,111.1,10362.0,104.9414,105.0074,104.7905,104.7905,10362.0
2023-06-09 12:00:00,111.12,111.28,110.95,111.17,12119.0,104.8093,104.9602,104.649,104.8565,12119.0
2023-06-09 12:10:00,111.16,111.2,111.13,111.2,5032.0,104.8471,104.8848,104.8188,104.8848,5032.0
2023-06-09 12:20:00,111.2,111.24,111.04,111.09,6790.0,104.8848,104.9225,104.7339,104.781,6790.0
2023-06-09 12:30:00,111.13,111.17,111.01,111.02,8152.0,104.8188,104.8565,104.7056,104.715,8152.0
2023-06-09 12:40:00,111.03,111.16,111.0,111.16,7624.0,104.7244,104.8471,104.6961,104.8471,7624.0
2023-06-09 12:50:00,111.17,111.23,111.16,111.23,4633.0,104.8565,104.9131,104.8471,104.9131,4633.0
2023-06-09 13:00:00,111.22,111.32,111.21,111.29,7236.0,104.9036,104.998,104.8942,104.9697,7236.0
2023-06-09 13:10:00,111.3,111.36,111.28,111.28,18224.0,104.9791,105.0357,104.9602,104.9602,18224.0
2023-06-09 13:20:00,111.28,111.41,111.26,111.41,10510.0,104.9602,105.0829,104.9414,105.0829,10510.0
2023-06-09 13:30:00,111.46,111.66,111.43,111.62,9690.0,105.13,105.3187,105.1017,105.2809,9690.0
2023-06-09 13:40:00,111.61,111.7,111.51,111.51,8529.0,105.2715,105.3564,105.1772,105.1772,8529.0
2023-06-09 13:50:00,111.55,111.57,111.46,111.56,13014.0,105.2149,105.2338,105.13,105.2243,13014.0
2023-06-09 14:00:00,111.57,111.74,111.55,111.73,18077.0,105.2338,105.3941,105.2149,105.3847,18077.0
2023-06-09 14:10:00,111.76,111.76,111.47,111.53,10669.0,105.413,105.413,105.1394,105.196,10669.0
2023-06-09 14:20:00,111.53,111.63,111.37,111.42,12718.0,105.196,105.2904,105.0451,105.0923,12718.0
2023-06-09 14:30:00,111.43,111.46,111.29,111.3,10296.0,105.1017,105.13,104.9697,104.9791,10296.0
2023-06-09 14:40:00,111.29,111.37,111.27,111.33,10654.0,104.9697,105.0451,104.9508,105.0074,10654.0
2023-06-09 14:50:00,111.35,111.47,111.35,111.46,9565.0,105.0263,105.1394,105.0263,105.13,9565.0
2023-06-09 15:00:00,111.47,111.63,111.42,111.42,13637.0,105.1394,105.2904,105.0923,105.0923,13637.0
2023-06-09 15:10:00,111.4,111.57,111.39,111.56,14301.0,105.0734,105.2338,105.064,105.2243,14301.0
2023-06-09 15:20:00,111.54,111.68,111.5,111.62,26201.0,105.2055,105.3375,105.1677,105.2809,26201.0
2023-06-09 15:30:00,111.62,111.76,111.59,111.67,26362.0,105.2809,105.413,105.2526,105.3281,26362.0
2023-06-09 15:40:00,111.67,111.81,111.59,111.59,32687.0,105.3281,105.4601,105.2526,105.2526,32687.0
2023-06-09 15:50:00,111.59,111.75,111.43,111.7,127248.0,105.2526,105.4035,105.1017,105.3564,127248.0
2023-06-12 09:30:00,112.18,112.43,111.7,111.92,30326.0,105.8091,106.0449,105.3564,105.5639,30326.0
2023-06-12 09:40:00,112.02,112.13,111.72,111.9,19250.0,105.6582,105.762,105.3753,105.545,19250.0
2023-06-12 09:50:00,111.91,112.45,111.91,112.44,12858.0,105.5545,106.0638,105.5545,106.0544,12858.0
2023-06-12 10:00:00,112.46,112.49,112.05,112.05,6581.0,106.0732,106.1015,105.6865,105.6865,6581.0
2023-06-12 10:10:00,112.05,112.19,111.98,112.12,12262.0,105.6865,105.8186,105.6205,105.7525,12262.0
2023-06-12 10:20:00,112.1,112.13,111.81,111.82,6217.0,105.7337,105.762,105.4601,105.4696,6217.0
2023-06-12 10:30:00,111.82,112.08,111.82,111.94,3983.0,105.4696,105.7148,105.4696,105.5828,3983.0
2023-06-12 10:40:00,111.89,112.06,111.87,112.06,4955.0,105.5356,105.6959,105.5167,105.6959,4955.0
2023-06-12 10:50:00,112.09,112.23,112.01,112.23,4312.0,105.7242,105.8563,105.6488,105.8563,4312.0
2023-06-12 11:00:00,112.21,112.35,112.2,112.34,7176.0,105.8374,105.9695,105.828,105.96,7176.0
2023-06-12 11:10:00,112.38,112.52,112.38,112.47,10200.0,105.9978,106.1298,105.9978,106.0827,10200.0
2023-06-12 11:20:00,112.45,112.46,112.28,112.36,15010.0,106.0638,106.0732,105.9034,105.9789,15010.0
2023-06-12 11:30:00,112.4,112.51,112.37,112.48,8795.0,106.0166,106.1204,105.9883,106.0921,8795.0
2023-06-12 11:40:00,112.51,112.6,112.48,112.6,12478.0,106.1204,106.2053,106.0921,106.2053,12478.0
2023-06-12 11:50:00,112.59,112.86,112.59,112.85,12945.0,106.1958,106.4505,106.1958,106.4411,12945.0
2023-06-12 12:00:00,112.84,112.85,112.73,112.81,5707.0,106.4316,106.4411,106.3279,106.4033,5707.0
2023-06-12 12:10:00,112.82,112.9,112.7,112.7,10849.0,106.4128,106.4882,106.2996,106.2996,10849.0
2023-06-12 12:20:00,112.7,112.7,112.55,112.64,6575.0,106.2996,106.2996,106.1581,106.243,6575.0
2023-06-12 12:30:00,112.69,112.84,112.65,112.83,5300.0,106.2902,106.4316,106.2524,106.4222,5300.0
2023-06-12 12:40:00,112.84,112.89,112.83,112.84,5889.0,106.4316,106.4788,106.4222,106.4316,5889.0
2023-06-12 12:50:00,112.86,112.89,112.81,112.82,5855.0,106.4505,106.4788,106.4033,106.4128,5855.0
2023-06-12 13:00:00,112.84,112.87,112.79,112.8,6066.0,106.4316,106.4599,106.3845,106.3939,6066.0
2023-06-12 13:10:00,112.79,112.85,112.73,112.74,7757.0,106.3845,106.4411,106.3279,106.3373,7757.0
2023-06-12 13:20:00,112.76,112.78,112.61,112.61,6879.0,106.3562,106.3751,106.2147,106.2147,6879.0
2023-06-12 13:30:00,112.59,112.69,112.57,112.69,8218.0,106.1958,106.2902,106.177,106.2902,8218.0
2023-06-12 13:40:00,112.71,112.84,112.68,112.8,6241.0,106.309,106.4316,106.2807,106.3939,6241.0
2023-06-12 13:50:00,112.8,112.9,112.76,112.9,7228.0,106.3939,106.4882,106.3562,106.4882,7228.0
2023-06-12 14:00:00,112.91,112.99,112.87,112.96,6962.0,106.4977,106.5731,106.4599,106.5448,6962.0
2023-06-12 14:10:00,112.93,112.98,112.81,112.83,10793.0,106.5165,106.5637,106.4033,106.4222,10793.0
2023-06-12 14:20:00,112.82,112.88,112.77,112.77,5166.0,106.4128,106.4694,106.3656,106.3656,5166.0
2023-06-12 14:30:00,112.77,112.87,112.76,112.79,5475.0,106.3656,106.4599,106.3562,106.3845,5475.0
2023-06-12 14:40:00,112.79,112.95,112.78,112.94,7192.0,106.3845,106.5354,106.3751,106.526,7192.0
2023-06-12 14:50:00,112.95,113.05,112.92,113.05,10222.0,106.5354,106.6297,106.5071,106.6297,10222.0
2023-06-12 15:00:00,113.04,113.11,112.99,113.08,8053.0,106.6203,106.6863,106.5731,106.658,8053.0
2023-06-12 15:10:00,113.1,113.35,113.07,113.24,9489.0,106.6769,106.9127,106.6486,106.8089,9489.0
2023-06-12 15:20:00,113.22,113.28,113.11,113.11,16387.0,106.7901,106.8467,106.6863,106.6863,16387.0
2023-06-12 15:30:00,113.13,113.15,112.95,113.14,33398.0,106.7052,106.724,106.5354,106.7146,33398.0
2023-06-12 15:40:00,113.16,113.27,113.1,113.27,46605.0,106.7335,106.8372,106.6769,106.8372,46605.0
2023-06-12 15:50:00,113.3,113.33,112.92,113.09,170816.0,106.8655,106.8938,106.5071,106.6674,170816.0
2023-06-13 09:30:00,113.52,113.57,113.1,113.43,16614.0,107.073,107.1202,106.6769,106.9881,16614.0
2023-06-13 09:40:00,113.43,113.43,113.1,113.25,16887.0,106.9881,106.9881,106.6769,106.8184,16887.0
2023-06-13 09:50:00,113.19,113.3,113.03,113.12,10405.0,106.7618,106.8655,106.6109,106.6957,10405.0
2023-06-13 10:00:00,113.15,113.36,113.05,113.36,30838.0,106.724,106.9221,106.6297,106.9221,30838.0
2023-06-13 10:10:00,113.35,113.35,113.11,113.33,9278.0,106.9127,106.9127,106.6863,106.8938,9278.0
2023-06-13 10:20:00,113.34,113.52,113.33,113.52,11203.0,106.9032,107.073,106.8938,107.073,11203.0
2023-06-13 10:30:00,113.51,113.74,113.35,113.71,26073.0,107.0636,107.2805,106.9127,107.2522,26073.0
2023-06-13 10:40:00,113.71,113.71,113.41,113.5,11817.0,107.2522,107.2522,106.9693,107.0542,11817.0
2023-06-13 10:50:00,113.51,113.51,113.25,113.26,11932.0,107.0636,107.0636,106.8184,106.8278,11932.0
2023-06-13 11:00:00,113.28,113.42,113.2,113.42,9648.0,106.8467,106.9787,106.7712,106.9787,9648.0
2023-06-13 11:10:00,113.41,113.71,113.38,113.6,14866.0,106.9693,107.2522,106.941,107.1485,14866.0
2023-06-13 11:20:00,113.59,113.75,113.52,113.52,18565.0,107.1391,107.29,107.073,107.073,18565.0
2023-06-13 11:30:00,113.53,113.6,113.22,113.22,9529.0,107.0825,107.1485,106.7901,106.7901,9529.0
2023-06-13 11:40:00,113.22,113.35,113.2,113.25,18510.0,106.7901,106.9127,106.7712,106.8184,18510.0
2023-06-13 11:50:00,113.35,113.4,113.2,113.21,12839.0,106.9127,106.9598,106.7712,106.7806,12839.0
2023-06-13 12:00:00,113.17,113.19,113.05,113.13,9294.0,106.7429,106.7618,106.6297,106.7052,9294.0
2023-06-13 12:10:00,113.17,113.35,113.17,113.34,6965.0,106.7429,106.9127,106.7429,106.9032,6965.0
2023-06-13 12:20:00,113.35,113.44,113.31,113.41,7919.0,106.9127,106.9976,106.875,106.9693,7919.0
2023-06-13 12:30:00,113.44,113.48,113.4,113.46,4650.0,106.9976,107.0353,106.9598,107.0164,4650.0
2023-06-13 12:40:00,113.48,113.57,113.48,113.56,13370.0,107.0353,107.1202,107.0353,107.1108,13370.0
2023-06-13 12:50:00,113.54,113.67,113.52,113.67,5938.0,107.0919,107.2145,107.073,107.2145,5938.0
2023-06-13 13:00:00,113.63,113.72,113.51,113.56,7894.0,107.1768,107.2617,107.0636,107.1108,7894.0
2023-06-13 13:10:00,113.51,113.57,113.43,113.57,5478.0,107.0636,107.1202,106.9881,107.1202,5478.0
2023-06-13 13:20:00,113.55,113.77,113.43,113.7,56984.0,107.1013,107.3088,106.9881,107.2428,56984.0
2023-06-13 13:30:00,113.69,113.85,113.69,113.85,7582.0,107.2334,107.3843,107.2334,107.3843,7582.0
2023-06-13 13:40:00,113.82,113.91,113.79,113.82,8463.0,107.356,107.4409,107.3277,107.356,8463.0
2023-06-13 13:50:00,113.88,113.88,113.65,113.74,8186.0,107.4126,107.4126,107.1956,107.2805,8186.0
2023-06-13 14:00:00,113.73,113.8,113.67,113.67,10323.0,107.2711,107.3371,107.2145,107.2145,10323.0
2023-06-13 14:10:00,113.65,113.66,113.53,113.64,6936.0,107.1956,107.2051,107.0825,107.1862,6936.0
2023-06-13 14:20:00,113.66,113.66,113.5,113.59,14824.0,107.2051,107.2051,107.0542,107.1391,14824.0
2023-06-13 14:30:00,113.56,113.58,113.35,113.42,9582.0,107.1108,107.1296,106.9127,106.9787,9582.0
2023-06-13 14:40:00,113.41,113.41,113.22,113.32,8149.0,106.9693,106.9693,106.7901,106.8844,8149.0
2023-06-13 14:50:00,113.33,113.41,113.32,113.36,11637.0,106.8938,106.9693,106.8844,106.9221,11637.0
2023-06-13 15:00:00,113.37,113.6,113.37,113.59,14870.0,106.9315,107.1485,106.9315,107.1391,14870.0
2023-06-13 15:10:00,113.58,113.72,113.57,113.65,16383.0,107.1296,107.2617,107.1202,107.1956,16383.0
2023-06-13 15:20:00,113.68,113.72,113.55,113.56,12381.0,107.2239,107.2617,107.1013,107.1108,12381.0
2023-06-13 15:30:00,113.57,113.68,113.54,113.58,19242.0,107.1202,107.2239,107.0919,107.1296,19242.0
2023-06-13 15:40:00,113.6,113.72,113.59,113.66,23796.0,107.1485,107.2617,107.1391,107.2051,23796.0
2023-06-13 15:50:00,113.66,113.71,113.4,113.51,126656.0,107.2051,107.2522,106.9598,107.0636,126656.0
2023-06-14 09:30:00,114.09,114.43,113.43,114.39,23411.0,107.6107,107.9313,106.9881,107.8936,23411.0
2023-06-14 09:40:00,114.51,114.51,114.09,114.24,8121.0,108.0068,108.0068,107.6107,107.7521,8121.0
2023-06-14 09:50:00,114.2,114.21,113.84,113.92,11053.0,107.7144,107.7238,107.3749,107.4503,11053.0
2023-06-14 10:00:00,113.87,113.91,113.62,113.64,17425.0,107.4031,107.4409,107.1673,107.1862,17425.0
2023-06-14 10:10:00,113.64,113.64,113.16,113.16,15900.0,107.1862,107.1862,106.7335,106.7335,15900.0
2023-06-14 10:20:00,113.13,113.26,113.03,113.16,17696.0,106.7052,106.8278,106.6109,106.7335,17696.0
2023-06-14 10:30:00,113.18,113.36,113.16,113.32,9784.0,106.7523,106.9221,106.7335,106.8844,9784.0
2023-06-14 10:40:00,113.35,113.47,113.2,113.45,8185.0,106.9127,107.0259,106.7712,107.007,8185.0
2023-06-14 10:50:00,113.45,113.59,113.36,113.58,10627.0,107.007,107.1391,106.9221,107.1296,10627.0
2023-06-14 11:00:00,113.56,113.75,113.56,113.72,7086.0,107.1108,107.29,107.1108,107.2617,7086.0
2023-06-14 11:10:00,113.74,113.92,113.73,113.85,9614.0,107.2805,107.4503,107.2711,107.3843,9614.0
2023-06-14 11:20:00,113.9,114.01,113.87,113.93,6911.0,107.4314,107.5352,107.4031,107.4597,6911.0
2023-06-14 11:30:00,113.93,113.96,113.78,113.78,6762.0,107.4597,107.488,107.3183,107.3183,6762.0
2023-06-14 11:40:00,113.79,113.88,113.79,113.86,4228.0,107.3277,107.4126,107.3277,107.3937,4228.0
2023-06-14 11:50:00,113.89,113.89,113.63,113.63,3407.0,107.422,107.422,107.1768,107.1768,3407.0
2023-06-14 12:00:00,113.63,113.64,113.45,113.62,4977.0,107.1768,107.1862,107.007,107.1673,4977.0
2023-06-14 12:10:00,113.65,113.78,113.64,113.76,4214.0,107.1956,107.3183,107.1862,107.2994,4214.0
2023-06-14 12:20:00,113.81,113.83,113.66,113.66,6121.0,107.3466,107.3654,107.2051,107.2051,6121.0
2023-06-14 12:30:00,113.66,113.67,113.57,113.59,5536.0,107.2051,107.2145,107.1202,107.1391,5536.0
2023-06-14 12:40:00,113.58,113.7,113.54,113.7,1315.0,107.1296,107.2428,107.0919,107.2428,1315.0
2023-06-14 12:50:00,113.69,113.69,113.6,113.66,3840.0,107.2334,107.2334,107.1485,107.2051,3840.0
2023-06-14 13:00:00,113.63,113.63,113.45,113.47,6287.0,107.1768,107.1768,107.007,107.0259,6287.0
2023-06-14 13:10:00,113.48,113.49,113.35,113.39,3930.0,107.0353,107.0447,106.9127,106.9504,3930.0
2023-06-14 13:20:00,113.31,113.48,113.31,113.36,7989.0,106.875,107.0353,106.875,106.9221,7989.0
2023-06-14 13:30:00,113.35,113.36,113.18,113.2,5768.0,106.9127,106.9221,106.7523,106.7712,5768.0
2023-06-14 13:40:00,113.24,113.25,113.09,113.17,6580.0,106.8089,106.8184,106.6674,106.7429,6580.0
2023-06-14 13:50:00,113.15,113.28,113.1,113.23,7775.0,106.724,106.8467,106.6769,106.7995,7775.0
2023-06-14 14:00:00,112.99,113.04,112.14,112.51,18581.0,106.5731,106.6203,105.7714,106.1204,18581.0
2023-06-14 14:10:00,112.57,112.65,112.24,112.31,11279.0,106.177,106.2524,105.8657,105.9317,11279.0
2023-06-14 14:20:00,112.31,112.4,112.0,112.11,26124.0,105.9317,106.0166,105.6393,105.7431,26124.0
2023-06-14 14:30:00,112.13,112.4,111.95,112.16,40705.0,105.762,106.0166,105.5922,105.7903,40705.0
2023-06-14 14:40:00,112.17,112.58,112.17,112.5,13520.0,105.7997,106.1864,105.7997,106.111,13520.0
2023-06-14 14:50:00,112.5,112.53,112.15,112.16,18305.0,106.111,106.1392,105.7808,105.7903,18305.0
2023-06-14 15:00:00,112.16,112.78,112.13,112.64,17356.0,105.7903,106.3751,105.762,106.243,17356.0
2023-06-14 15:10:00,112.66,112.68,111.9,112.06,18815.0,106.2619,106.2807,105.545,105.6959,18815.0
2023-06-14 15:20:00,112.03,112.15,111.65,111.68,60657.0,105.6676,105.7808,105.3092,105.3375,60657.0
2023-06-14 15:30:00,111.64,111.66,111.34,111.39,45060.0,105.2998,105.3187,105.0168,105.064,45060.0
2023-06-14 15:40:00,111.37,111.54,111.11,111.21,57746.0,105.0451,105.2055,104.7999,104.8942,57746.0
2023-06-14 15:50:00,111.21,111.57,111.07,111.57,181252.0,104.8942,105.2338,104.7622,105.2338,181252.0
2023-06-15 09:30:00,111.47,111.65,111.23,111.63,13490.0,105.1394,105.3092,104.9131,105.2904,13490.0
2023-06-15 09:40:00,111.57,111.71,111.46,111.56,5395.0,105.2338,105.3658,105.13,105.2243,5395.0
2023-06-15 09:50:00,111.68,111.81,111.53,111.79,9493.0,105.3375,105.4601,105.196,105.4413,9493.0
2023-06-15 10:00:00,111.79,112.0,111.72,111.81,24697.0,105.4413,105.6393,105.3753,105.4601,24697.0
2023-06-15 10:10:00,111.79,111.83,111.56,111.58,9483.0,105.4413,105.479,105.2243,105.2432,9483.0
2023-06-15 10:20:00,111.62,111.84,111.62,111.69,10725.0,105.2809,105.4884,105.2809,105.347,10725.0
2023-06-15 10:30:00,111.68,111.7,111.43,111.44,16536.0,105.3375,105.3564,105.1017,105.1112,16536.0
2023-06-15 10:40:00,111.44,111.88,111.44,111.84,9820.0,105.1112,105.5262,105.1112,105.4884,9820.0
2023-06-15 10:50:00,111.83,111.83,111.69,111.74,8411.0,105.479,105.479,105.347,105.3941,8411.0
2023-06-15 11:00:00,111.79,111.85,111.68,111.81,8595.0,105.4413,105.4979,105.3375,105.4601,8595.0
2023-06-15 11:10:00,111.85,112.16,111.85,112.1,7477.0,105.4979,105.7903,105.4979,105.7337,7477.0
2023-06-15 11:20:00,112.1,112.33,112.1,112.32,8275.0,105.7337,105.9506,105.7337,105.9412,8275.0
2023-06-15 11:30:00,112.31,112.43,112.18,112.43,8898.0,105.9317,106.0449,105.8091,106.0449,8898.0
2023-06-15 11:40:00,112.4,112.41,112.05,112.09,8713.0,106.0166,106.0261,105.6865,105.7242,8713.0
2023-06-15 11:50:00,112.02,112.29,111.99,112.26,8381.0,105.6582,105.9129,105.6299,105.8846,8381.0
2023-06-15 12:00:00,112.29,112.35,112.17,112.31,9802.0,105.9129,105.9695,105.7997,105.9317,9802.0
2023-06-15 12:10:00,112.3,112.33,112.19,112.29,7226.0,105.9223,105.9506,105.8186,105.9129,7226.0
2023-06-15 12:20:00,112.29,112.49,112.28,112.48,6114.0,105.9129,106.1015,105.9034,106.0921,6114.0
2023-06-15 12:30:00,112.49,112.62,112.45,112.62,5870.0,106.1015,106.2241,106.0638,106.2241,5870.0
2023-06-15 12:40:00,112.62,112.72,112.53,112.71,7557.0,106.2241,106.3185,106.1392,106.309,7557.0
2023-06-15 12:50:00,112.71,112.76,112.69,112.72,8192.0,106.309,106.3562,106.2902,106.3185,8192.0
2023-06-15 13:00:00,112.73,112.73,112.5,112.52,6088.0,106.3279,106.3279,106.111,106.1298,6088.0
2023-06-15 13:10:00,112.55,112.6,112.5,112.55,6063.0,106.1581,106.2053,106.111,106.1581,6063.0
2023-06-15 13:20:00,112.56,112.71,112.44,112.69,10547.0,106.1675,106.309,106.0544,106.2902,10547.0
2023-06-15 13:30:00,112.73,112.75,112.63,112.69,7216.0,106.3279,106.3468,106.2336,106.2902,7216.0
2023-06-15 13:40:00,112.69,112.86,112.67,112.83,5433.0,106.2902,106.4505,106.2713,106.4222,5433.0
2023-06-15 13:50:00,112.83,112.89,112.75,112.87,10076.0,106.4222,106.4788,106.3468,106.4599,10076.0
2023-06-15 14:00:00,112.87,112.96,112.8,112.83,10999.0,106.4599,106.5448,106.3939,106.4222,10999.0
2023-06-15 14:10:00,112.81,112.92,112.79,112.8,11672.0,106.4033,106.5071,106.3845,106.3939,11672.0
2023-06-15 14:20:00,112.8,112.88,112.76,112.82,9780.0,106.3939,106.4694,106.3562,106.4128,9780.0
2023-06-15 14:30:00,112.79,113.12,112.79,113.03,6748.0,106.3845,106.6957,106.3845,106.6109,6748.0
2023-06-15 14:40:00,113.07,113.22,113.05,113.19,8001.0,106.6486,106.7901,106.6297,106.7618,8001.0
2023-06-15 14:50:00,113.22,113.6,113.22,113.52,13203.0,106.7901,107.1485,106.7901,107.073,13203.0
2023-06-15 15:00:00,113.52,113.58,113.33,113.41,12268.0,107.073,107.1296,106.8938,106.9693,12268.0
2023-06-15 15:10:00,113.39,113.46,113.25,113.29,12158.0,106.9504,107.0164,106.8184,106.8561,12158.0
2023-06-15 15:20:00,113.26,113.34,113.2,113.31,11629.0,106.8278,106.9032,106.7712,106.875,11629.0
2023-06-15 15:30:00,113.31,113.39,113.17,113.3,22375.0,106.875,106.9504,106.7429,106.8655,22375.0
2023-06-15 15:40:00,113.28,113.46,113.25,113.39,29830.0,106.8467,107.0164,106.8184,106.9504,29830.0
2023-06-15 15:50:00,113.42,113.48,113.12,113.31,162439.0,106.9787,107.0353,106.6957,106.875,162439.0
2023-06-16 09:30:00,113.81,114.53,113.14,113.89,480378.0,107.3466,108.0257,106.7146,107.422,480378.0
2023-06-16 09:40:00,113.89,114.13,113.88,114.06,7023.0,107.422,107.6484,107.4126,107.5824,7023.0
2023-06-16 09:50:00,114.15,114.43,113.84,113.91,9903.0,107.6672,107.9313,107.3749,107.4409,9903.0
2023-06-16 10:00:00,113.97,114.41,113.97,114.4,12450.0,107.4975,107.9125,107.4975,107.903,12450.0
2023-06-16 10:10:00,114.4,114.52,114.05,114.05,12484.0,107.903,108.0162,107.5729,107.5729,12484.0
2023-06-16 10:20:00,114.11,114.46,114.06,114.25,12745.0,107.6295,107.9596,107.5824,107.7616,12745.0
2023-06-16 10:30:00,114.25,114.39,114.16,114.21,11660.0,107.7616,107.8936,107.6767,107.7238,11660.0
2023-06-16 10:40:00,114.2,114.23,114.01,114.12,14316.0,107.7144,107.7427,107.5352,107.639,14316.0
2023-06-16 10:50:00,114.13,114.45,114.12,114.36,11580.0,107.6484,107.9502,107.639,107.8653,11580.0
2023-06-16 11:00:00,114.33,114.35,113.9,114.13,9392.0,107.837,107.8559,107.4314,107.6484,9392.0
2023-06-16 11:10:00,114.12,114.27,114.12,114.16,10256.0,107.639,107.7804,107.639,107.6767,10256.0
2023-06-16 11:20:00,114.15,114.2,113.81,113.92,18947.0,107.6672,107.7144,107.3466,107.4503,18947.0
2023-06-16 11:30:00,113.9,114.02,113.8,113.94,9091.0,107.4314,107.5446,107.3371,107.4692,9091.0
2023-06-16 11:40:00,113.99,114.13,113.87,113.95,12016.0,107.5163,107.6484,107.4031,107.4786,12016.0
2023-06-16 11:50:00,113.95,114.06,113.86,113.98,13138.0,107.4786,107.5824,107.3937,107.5069,13138.0
2023-06-16 12:00:00,114.01,114.07,113.93,114.03,10208.0,107.5352,107.5918,107.4597,107.5541,10208.0
2023-06-16 12:10:00,114.05,114.29,114.05,114.29,8489.0,107.5729,107.7993,107.5729,107.7993,8489.0
2023-06-16 12:20:00,114.29,114.38,114.21,114.38,6737.0,107.7993,107.8842,107.7238,107.8842,6737.0
2023-06-16 12:30:00,114.39,114.53,114.36,114.46,7578.0,107.8936,108.0257,107.8653,107.9596,7578.0
2023-06-16 12:40:00,114.48,114.49,114.35,114.49,7543.0,107.9785,107.9879,107.8559,107.9879,7543.0
2023-06-16 12:50:00,114.48,114.63,114.47,114.59,9217.0,107.9785,108.12,107.9691,108.0823,9217.0
2023-06-16 13:00:00,114.61,114.61,114.38,114.38,8277.0,108.1011,108.1011,107.8842,107.8842,8277.0
2023-06-16 13:10:00,114.36,114.46,114.28,114.38,8701.0,107.8653,107.9596,107.7899,107.8842,8701.0
2023-06-16 13:20:00,114.36,114.45,114.25,114.29,8844.0,107.8653,107.9502,107.7616,107.7993,8844.0
2023-06-16 13:30:00,114.28,114.37,114.25,114.37,13848.0,107.7899,107.8748,107.7616,107.8748,13848.0
2023-06-16 13:40:00,114.34,114.4,114.25,114.29,8524.0,107.8465,107.903,107.7616,107.7993,8524.0
2023-06-16 13:50:00,114.28,114.42,114.28,114.41,6205.0,107.7899,107.9219,107.7899,107.9125,6205.0
2023-06-16 14:00:00,114.45,114.46,114.25,114.29,7646.0,107.9502,107.9596,107.7616,107.7993,7646.0
2023-06-16 14:10:00,114.3,114.31,114.07,114.11,29862.0,107.8087,107.8182,107.5918,107.6295,29862.0
2023-06-16 14:20:00,114.11,114.17,114.06,114.08,7408.0,107.6295,107.6861,107.5824,107.6012,7408.0
2023-06-16 14:30:00,114.05,114.06,113.81,114.0,20591.0,107.5729,107.5824,107.3466,107.5258,20591.0
2023-06-16 14:40:00,114.02,114.07,113.9,113.97,6431.0,107.5446,107.5918,107.4314,107.4975,6431.0
2023-06-16 14:50:00,113.96,114.03,113.82,113.84,19029.0,107.488,107.5541,107.356,107.3749,19029.0
2023-06-16 15:00:00,113.87,113.99,113.7,113.78,13633.0,107.4031,107.5163,107.2428,107.3183,13633.0
2023-06-16 15:10:00,113.8,113.8,113.66,113.7,12749.0,107.3371,107.3371,107.2051,107.2428,12749.0
2023-06-16 15:20:00,113.77,113.87,113.62,113.72,15296.0,107.3088,107.4031,107.1673,107.2617,15296.0
2023-06-16 15:30:00,113.72,114.04,113.71,113.98,24052.0,107.2617,107.5635,107.2522,107.5069,24052.0
2023-06-16 15:40:00,113.94,114.04,113.86,114.0,46153.0,107.4692,107.5635,107.3937,107.5258,46153.0
2023-06-16 15:50:00,114.02,114.02,113.51,113.61,230854.0,107.5446,107.5446,107.0636,107.1579,230854.0
2023-06-20 09:30:00,113.06,113.3,112.63,112.63,36162.0,106.6391,106.8655,106.2336,106.2336,36162.0
2023-06-20 09:40:00,112.57,112.88,112.35,112.85,11516.0,106.177,106.4694,105.9695,106.4411,11516.0
2023-06-20 09:50:00,112.87,113.28,112.86,113.08,20868.0,106.4599,106.8467,106.4505,106.658,20868.0
2023-06-20 10:00:00,113.02,113.02,112.69,112.85,11138.0,106.6014,106.6014,106.2902,106.4411,11138.0
2023-06-20 10:10:00,112.86,112.93,112.41,112.41,15621.0,106.4505,106.5165,106.0261,106.0261,15621.0
2023-06-20 10:20:00,112.44,112.5,112.17,112.3,14388.0,106.0544,106.111,105.7997,105.9223,14388.0
2023-06-20 10:30:00,112.32,112.44,112.2,112.2,11952.0,105.9412,106.0544,105.828,105.828,11952.0
2023-06-20 10:40:00,112.18,112.35,112.14,112.29,15021.0,105.8091,105.9695,105.7714,105.9129,15021.0
2023-06-20 10:50:00,112.25,112.29,112.13,112.25,15822.0,105.8752,105.9129,105.762,105.8752,15822.0
2023-06-20 11:00:00,112.27,112.29,111.8,111.82,23531.0,105.894,105.9129,105.4507,105.4696,23531.0
2023-06-20 11:10:00,111.84,112.15,111.81,111.89,14323.0,105.4884,105.7808,105.4601,105.5356,14323.0
2023-06-20 11:20:00,111.88,112.17,111.82,112.09,20806.0,105.5262,105.7997,105.4696,105.7242,20806.0
2023-06-20 11:30:00,112.08,112.32,112.05,112.19,19698.0,105.7148,105.9412,105.6865,105.8186,19698.0
2023-06-20 11:40:00,112.19,112.34,112.07,112.33,16622.0,105.8186,105.96,105.7054,105.9506,16622.0
2023-06-20 11:50:00,112.35,112.36,112.1,112.1,13662.0,105.9695,105.9789,105.7337,105.7337,13662.0
2023-06-20 12:00:00,112.1,112.27,112.05,112.05,12058.0,105.7337,105.894,105.6865,105.6865,12058.0
2023-06-20 12:10:00,112.03,112.17,111.89,111.9,34957.0,105.6676,105.7997,105.5356,105.545,34957.0
2023-06-20 12:20:00,111.92,112.06,111.82,111.94,31194.0,105.5639,105.6959,105.4696,105.5828,31194.0
2023-06-20 12:30:00,111.95,112.35,111.89,112.21,20980.0,105.5922,105.9695,105.5356,105.8374,20980.0
2023-06-20 12:40:00,112.25,112.55,112.24,112.54,10927.0,105.8752,106.1581,105.8657,106.1487,10927.0
2023-06-20 12:50:00,112.6,112.65,112.45,112.63,12984.0,106.2053,106.2524,106.0638,106.2336,12984.0
2023-06-20 13:00:00,112.6,112.69,112.46,112.52,6895.0,106.2053,106.2902,106.0732,106.1298,6895.0
2023-06-20 13:10:00,112.47,112.56,112.42,112.47,6216.0,106.0827,106.1675,106.0355,106.0827,6216.0
2023-06-20 13:20:00,112.52,112.68,112.52,112.61,4855.0,106.1298,106.2807,106.1298,106.2147,4855.0
2023-06-20 13:30:00,112.64,112.7,112.48,112.48,8667.0,106.243,106.2996,106.0921,106.0921,8667.0
2023-06-20 13:40:00,112.47,112.55,112.43,112.54,9277.0,106.0827,106.1581,106.0449,106.1487,9277.0
2023-06-20 13:50:00,112.52,112.54,112.27,112.27,12351.0,106.1298,106.1487,105.894,105.894,12351.0
2023-06-20 14:00:00,112.25,112.4,112.24,112.28,11809.0,105.8752,106.0166,105.8657,105.9034,11809.0
2023-06-20 14:10:00,112.29,112.41,112.29,112.36,9432.0,105.9129,106.0261,105.9129,105.9789,9432.0
2023-06-20 14:20:00,112.38,112.59,112.38,112.58,9770.0,105.9978,106.1958,105.9978,106.1864,9770.0
2023-06-20 14:30:00,112.52,112.57,112.42,112.43,6275.0,106.1298,106.177,106.0355,106.0449,6275.0
2023-06-20 14:40:00,112.41,112.42,112.3,112.4,8881.0,106.0261,106.0355,105.9223,106.0166,8881.0
2023-06-20 14:50:00,112.44,112.49,112.4,112.41,7297.0,106.0544,106.1015,106.0166,106.0261,7297.0
2023-06-20 15:00:00,112.43,112.47,112.34,112.37,6450.0,106.0449,106.0827,105.96,105.9883,6450.0
2023-06-20 15:10:00,112.39,112.42,112.34,112.39,10839.0,106.0072,106.0355,105.96,106.0072,10839.0
2023-06-20 15:20:00,112.39,112.4,112.28,112.39,11864.0,106.0072,106.0166,105.9034,106.0072,11864.0
2023-06-20 15:30:00,112.39,112.42,112.26,112.31,20388.0,106.0072,106.0355,105.8846,105.9317,20388.0
2023-06-20 15:40:00,112.32,112.33,112.06,112.07,52569.0,105.9412,105.9506,105.6959,105.7054,52569.0
2023-06-20 15:50:00,112.05,112.3,112.02,112.25,133054.0,105.6865,105.9223,105.6582,105.8752,133054.0
2023-06-21 09:30:00,111.83,112.03,111.12,111.36,30368.0,105.479,105.6676,104.8093,105.0357,30368.0
2023-06-21 09:40:00,111.31,112.03,111.29,111.92,19325.0,104.9885,105.6676,104.9697,105.5639,19325.0
2023-06-21 09:50:00,112.01,112.56,112.0,112.55,17734.0,105.6488,106.1675,105.6393,106.1581,17734.0
2023-06-21 10:00:00,112.57,112.58,112.25,112.41,15379.0,106.177,106.1864,105.8752,106.0261,15379.0
2023-06-21 10:10:00,112.41,112.47,112.16,112.28,8030.0,106.0261,106.0827,105.7903,105.9034,8030.0
2023-06-21 10:20:00,112.18,112.31,112.18,112.25,5304.0,105.8091,105.9317,105.8091,105.8752,5304.0
2023-06-21 10:30:00,112.31,112.55,112.18,112.55,5861.0,105.9317,106.1581,105.8091,106.1581,5861.0
2023-06-21 10:40:00,112.54,112.62,112.32,112.4,13972.0,106.1487,106.2241,105.9412,106.0166,13972.0
2023-06-21 10:50:00,112.35,112.89,112.3,112.82,12116.0,105.9695,106.4788,105.9223,106.4128,12116.0
2023-06-21 11:00:00,112.9,113.02,112.82,112.94,10325.0,106.4882,106.6014,106.4128,106.526,10325.0
2023-06-21 11:10:00,112.92,113.23,112.91,113.16,17117.0,106.5071,106.7995,106.4977,106.7335,17117.0
2023-06-21 11:20:00,113.2,113.41,113.15,113.41,13352.0,106.7712,106.9693,106.724,106.9693,13352.0
2023-06-21 11:30:00,113.41,113.42,113.25,113.39,23056.0,106.9693,106.9787,106.8184,106.9504,23056.0
2023-06-21 11:40:00,113.35,113.48,113.3,113.32,14888.0,106.9127,107.0353,106.8655,106.8844,14888.0
2023-06-21 11:50:00,113.33,113.55,113.27,113.47,10726.0,106.8938,107.1013,106.8372,107.0259,10726.0
2023-06-21 12:00:00,113.44,113.59,113.43,113.58,12035.0,106.9976,107.1391,106.9881,107.1296,12035.0
2023-06-21 12:10:00,113.65,113.76,113.54,113.7,10623.0,107.1956,107.2994,107.0919,107.2428,10623.0
2023-06-21 12:20:00,113.67,113.68,113.58,113.64,7944.0,107.2145,107.2239,107.1296,107.1862,7944.0
2023-06-21 12:30:00,113.69,113.79,113.62,113.72,13614.0,107.2334,107.3277,107.1673,107.2617,13614.0
2023-06-21 12:40:00,113.73,113.78,113.49,113.57,19045.0,107.2711,107.3183,107.0447,107.1202,19045.0
2023-06-21 12:50:00,113.55,113.66,113.53,113.58,9310.0,107.1013,107.2051,107.0825,107.1296,9310.0
2023-06-21 13:00:00,113.56,113.56,113.37,113.41,7828.0,107.1108,107.1108,106.9315,106.9693,7828.0
2023-06-21 13:10:00,113.45,113.51,113.4,113.46,9647.0,107.007,107.0636,106.9598,107.0164,9647.0
2023-06-21 13:20:00,113.42,113.43,113.29,113.34,6874.0,106.9787,106.9881,106.8561,106.9032,6874.0
2023-06-21 13:30:00,113.35,113.38,113.29,113.36,6828.0,106.9127,106.941,106.8561,106.9221,6828.0
2023-06-21 13:40:00,113.37,113.42,113.26,113.26,7196.0,106.9315,106.9787,106.8278,106.8278,7196.0
2023-06-21 13:50:00,113.25,113.31,113.21,113.3,8270.0,106.8184,106.875,106.7806,106.8655,8270.0
2023-06-21 14:00:00,113.34,113.42,113.26,113.35,10283.0,106.9032,106.9787,106.8278,106.9127,10283.0
2023-06-21 14:10:00,113.32,113.42,113.31,113.4,4660.0,106.8844,106.9787,106.875,106.9598,4660.0
2023-06-21 14:20:00,113.42,113.45,113.28,113.33,13719.0,106.9787,107.007,106.8467,106.8938,13719.0
2023-06-21 14:30:00,113.33,113.43,113.31,113.42,5618.0,106.8938,106.9881,106.875,106.9787,5618.0
2023-06-21 14:40:00,113.44,113.52,113.39,113.46,8238.0,106.9976,107.073,106.9504,107.0164,8238.0
2023-06-21 14:50:00,113.48,113.6,113.46,113.51,7973.0,107.0353,107.1485,107.0164,107.0636,7973.0
2023-06-21 15:00:00,113.5,113.5,113.3,113.34,14673.0,107.0542,107.0542,106.8655,106.9032,14673.0
2023-06-21 15:10:00,113.38,113.5,113.37,113.46,15770.0,106.941,107.0542,106.9315,107.0164,15770.0
2023-06-21 15:20:00,113.46,113.5,113.36,113.44,24718.0,107.0164,107.0542,106.9221,106.9976,24718.0
2023-06-21 15:30:00,113.43,113.44,113.03,113.19,28912.0,106.9881,106.9976,106.6109,106.7618,28912.0
2023-06-21 15:40:00,113.15,113.39,113.15,113.37,32813.0,106.724,106.9504,106.724,106.9315,32813.0
2023-06-21 15:50:00,113.35,113.39,112.8,112.87,243194.0,106.9127,106.9504,106.3939,106.4599,243194.0
2023-06-22 09:30:00,112.64,113.0,112.64,112.81,55170.0,106.243,106.5826,106.243,106.4033,55170.0
2023-06-22 09:40:00,112.78,112.78,112.39,112.43,28073.0,106.3751,106.3751,106.0072,106.0449,28073.0
2023-06-22 09:50:00,112.41,112.83,112.41,112.69,23883.0,106.0261,106.4222,106.0261,106.2902,23883.0
2023-06-22 10:00:00,112.69,112.73,112.56,112.58,15233.0,106.2902,106.3279,106.1675,106.1864,15233.0
2023-06-22 10:10:00,112.59,112.66,112.44,112.52,10637.0,106.1958,106.2619,106.0544,106.1298,10637.0
2023-06-22 10:20:00,112.53,112.55,112.29,112.4,11108.0,106.1392,106.1581,105.9129,106.0166,11108.0
2023-06-22 10:30:00,112.38,112.56,112.28,112.34,14155.0,105.9978,106.1675,105.9034,105.96,14155.0
2023-06-22 10:40:00,112.34,112.35,112.0,112.13,11712.0,105.96,105.9695,105.6393,105.762,11712.0
2023-06-22 10:50:00,112.15,112.22,111.9,111.9,9452.0,105.7808,105.8469,105.545,105.545,9452.0
2023-06-22 11:00:00,111.93,112.02,111.81,111.89,6354.0,105.5733,105.6582,105.4601,105.5356,6354.0
2023-06-22 11:10:00,111.89,111.89,111.68,111.72,9146.0,105.5356,105.5356,105.3375,105.3753,9146.0
2023-06-22 11:20:00,111.72,111.77,111.49,111.59,8038.0,105.3753,105.4224,105.1583,105.2526,8038.0
2023-06-22 11:30:00,111.6,111.83,111.56,111.75,7782.0,105.2621,105.479,105.2243,105.4035,7782.0
2023-06-22 11:40:00,111.78,111.84,111.7,111.7,6771.0,105.4318,105.4884,105.3564,105.3564,6771.0
2023-06-22 11:50:00,111.71,111.78,111.67,111.77,7404.0,105.3658,105.4318,105.3281,105.4224,7404.0
2023-06-22 12:00:00,111.76,111.79,111.57,111.6,10824.0,105.413,105.4413,105.2338,105.2621,10824.0
2023-06-22 12:10:00,111.59,111.76,111.56,111.56,9545.0,105.2526,105.413,105.2243,105.2243,9545.0
2023-06-22 12:20:00,111.55,111.67,111.34,111.34,21388.0,105.2149,105.3281,105.0168,105.0168,21388.0
2023-06-22 12:30:00,111.35,111.53,111.32,111.34,12752.0,105.0263,105.196,104.998,105.0168,12752.0
2023-06-22 12:40:00,111.34,111.4,111.22,111.34,12372.0,105.0168,105.0734,104.9036,105.0168,12372.0
2023-06-22 12:50:00,111.32,111.44,111.18,111.2,12890.0,104.998,105.1112,104.8659,104.8848,12890.0
2023-06-22 13:00:00,111.2,111.24,110.9,110.94,13942.0,104.8848,104.9225,104.6018,104.6395,13942.0
2023-06-22 13:10:00,110.92,110.93,110.73,110.73,9234.0,104.6207,104.6301,104.4415,104.4415,9234.0
2023-06-22 13:20:00,110.73,111.01,110.7,110.86,45580.0,104.4415,104.7056,104.4132,104.5641,45580.0
2023-06-22 13:30:00,110.85,111.21,110.74,111.19,20393.0,104.5547,104.8942,104.4509,104.8753,20393.0
2023-06-22 13:40:00,111.28,111.43,111.16,111.17,6996.0,104.9602,105.1017,104.8471,104.8565,6996.0
2023-06-22 13:50:00,111.22,111.41,111.18,111.4,9296.0,104.9036,105.0829,104.8659,105.0734,9296.0
2023-06-22 14:00:00,111.38,111.51,111.38,111.49,4422.0,105.0546,105.1772,105.0546,105.1583,4422.0
2023-06-22 14:10:00,111.48,111.49,111.31,111.35,8382.0,105.1489,105.1583,104.9885,105.0263,8382.0
2023-06-22 14:20:00,111.34,111.42,111.31,111.39,12760.0,105.0168,105.0923,104.9885,105.064,12760.0
2023-06-22 14:30:00,111.37,111.43,111.27,111.33,15275.0,105.0451,105.1017,104.9508,105.0074,15275.0
2023-06-22 14:40:00,111.3,111.3,111.15,111.17,4742.0,104.9791,104.9791,104.8376,104.8565,4742.0
2023-06-22 14:50:00,111.18,111.35,111.18,111.34,5224.0,104.8659,105.0263,104.8659,105.0168,5224.0
2023-06-22 15:00:00,111.32,111.33,111.25,111.26,4260.0,104.998,105.0074,104.9319,104.9414,4260.0
2023-06-22 15:10:00,111.29,111.39,111.29,111.35,8590.0,104.9697,105.064,104.9697,105.0263,8590.0
2023-06-22 15:20:00,111.36,111.39,111.26,111.27,11858.0,105.0357,105.064,104.9414,104.9508,11858.0
2023-06-22 15:30:00,111.23,111.27,111.14,111.26,15720.0,104.9131,104.9508,104.8282,104.9414,15720.0
2023-06-22 15:40:00,111.28,111.3,111.18,111.25,23909.0,104.9602,104.9791,104.8659,104.9319,23909.0
2023-06-22 15:50:00,111.25,111.3,111.01,111.28,126410.0,104.9319,104.9791,104.7056,104.9602,126410.0
2023-06-23 09:30:00,110.5,110.5,109.92,109.98,32477.0,104.2245,104.2245,103.6775,103.7341,32477.0
2023-06-23 09:40:00,110.02,110.36,109.91,110.19,16567.0,103.7718,104.0925,103.668,103.9321,16567.0
2023-06-23 09:50:00,110.19,110.28,109.98,110.28,7548.0,103.9321,104.017,103.7341,104.017,7548.0
2023-06-23 10:00:00,110.26,110.51,110.22,110.31,17381.0,103.9982,104.234,103.9604,104.0453,17381.0
2023-06-23 10:10:00,110.34,110.37,110.12,110.16,16102.0,104.0736,104.1019,103.8661,103.9038,16102.0
2023-06-23 10:20:00,110.17,110.21,110.03,110.06,10041.0,103.9133,103.951,103.7812,103.8095,10041.0
2023-06-23 10:30:00,110.11,110.16,109.89,110.0,19917.0,103.8567,103.9038,103.6492,103.7529,19917.0
2023-06-23 10:40:00,109.98,110.03,109.83,109.84,18565.0,103.7341,103.7812,103.5926,103.602,18565.0
2023-06-23 10:50:00,109.82,109.85,109.47,109.49,15520.0,103.5832,103.6115,103.253,103.2719,15520.0
2023-06-23 11:00:00,109.48,109.6,109.45,109.59,15928.0,103.2625,103.3756,103.2342,103.3662,15928.0
2023-06-23 11:10:00,109.62,109.64,109.36,109.4,14977.0,103.3945,103.4134,103.1493,103.187,14977.0
2023-06-23 11:20:00,109.36,109.45,109.29,109.34,14546.0,103.1493,103.2342,103.0833,103.1304,14546.0
2023-06-23 11:30:00,109.32,109.5,109.3,109.48,10630.0,103.1116,103.2813,103.0927,103.2625,10630.0
2023-06-23 11:40:00,109.5,109.53,109.37,109.5,8225.0,103.2813,103.3096,103.1587,103.2813,8225.0
2023-06-23 11:50:00,109.47,109.5,109.41,109.5,7983.0,103.253,103.2813,103.1964,103.2813,7983.0
2023-06-23 12:00:00,109.49,109.6,109.49,109.59,6552.0,103.2719,103.3756,103.2719,103.3662,6552.0
2023-06-23 12:10:00,109.61,109.82,109.55,109.82,8251.0,103.3851,103.5832,103.3285,103.5832,8251.0
2023-06-23 12:20:00,109.8,109.93,109.76,109.84,5609.0,103.5643,103.6869,103.5266,103.602,5609.0
2023-06-23 12:30:00,109.85,109.94,109.68,109.68,8481.0,103.6115,103.6963,103.4511,103.4511,8481.0
2023-06-23 12:40:00,109.68,109.76,109.68,109.76,5832.0,103.4511,103.5266,103.4511,103.5266,5832.0
2023-06-23 12:50:00,109.76,109.76,109.6,109.68,8257.0,103.5266,103.5266,103.3756,103.4511,8257.0
2023-06-23 13:00:00,109.71,109.76,109.56,109.6,6395.0,103.4794,103.5266,103.3379,103.3756,6395.0
2023-06-23 13:10:00,109.6,109.62,109.49,109.5,3150.0,103.3756,103.3945,103.2719,103.2813,3150.0
2023-06-23 13:20:00,109.52,109.63,109.52,109.57,7415.0,103.3002,103.4039,103.3002,103.3474,7415.0
2023-06-23 13:30:00,109.58,109.68,109.52,109.61,8722.0,103.3568,103.4511,103.3002,103.3851,8722.0
2023-06-23 13:40:00,109.61,109.62,109.47,109.48,6842.0,103.3851,103.3945,103.253,103.2625,6842.0
2023-06-23 13:50:00,109.5,109.55,109.38,109.38,6076.0,103.2813,103.3285,103.1681,103.1681,6076.0
2023-06-23 14:00:00,109.37,109.39,109.22,109.24,9437.0,103.1587,103.1776,103.0172,103.0361,9437.0
2023-06-23 14:10:00,109.25,109.3,109.08,109.2,57684.0,103.0455,103.0927,102.8852,102.9984,57684.0
2023-06-23 14:20:00,109.2,109.28,109.18,109.19,11869.0,102.9984,103.0738,102.9795,102.9889,11869.0
2023-06-23 14:30:00,109.18,109.23,108.88,108.88,17748.0,102.9795,103.0267,102.6965,102.6965,17748.0
2023-06-23 14:40:00,108.87,108.89,108.53,108.61,29071.0,102.6871,102.706,102.3664,102.4419,29071.0
2023-06-23 14:50:00,108.61,108.68,108.42,108.68,52834.0,102.4419,102.5079,102.2627,102.5079,52834.0
2023-06-23 15:00:00,108.68,108.83,108.5,108.75,54106.0,102.5079,102.6494,102.3381,102.5739,54106.0
2023-06-23 15:10:00,108.75,108.92,108.65,108.83,43334.0,102.5739,102.7343,102.4796,102.6494,43334.0
2023-06-23 15:20:00,108.84,108.87,108.6,108.67,26448.0,102.6588,102.6871,102.4324,102.4985,26448.0
2023-06-23 15:30:00,108.7,108.86,108.66,108.74,52867.0,102.5268,102.6777,102.489,102.5645,52867.0
2023-06-23 15:40:00,108.73,108.77,108.6,108.7,57147.0,102.5551,102.5928,102.4324,102.5268,57147.0
2023-06-23 15:50:00,108.69,108.72,108.05,108.38,348831.0,102.5173,102.5456,101.9137,102.2249,348831.0
2023-06-26 09:30:00,108.11,108.91,108.06,108.91,31860.0,101.9703,102.7248,101.9231,102.7248,31860.0
2023-06-26 09:40:00,108.9,109.01,108.81,108.84,27015.0,102.7154,102.8192,102.6305,102.6588,27015.0
2023-06-26 09:50:00,108.84,109.05,108.79,108.93,37325.0,102.6588,102.8569,102.6116,102.7437,37325.0
2023-06-26 10:00:00,108.93,109.52,108.92,109.34,20490.0,102.7437,103.3002,102.7343,103.1304,20490.0
2023-06-26 10:10:00,109.29,109.5,109.15,109.36,11904.0,103.0833,103.2813,102.9512,103.1493,11904.0
2023-06-26 10:20:00,109.34,109.36,109.14,109.24,19126.0,103.1304,103.1493,102.9418,103.0361,19126.0
2023-06-26 10:30:00,109.27,109.29,109.1,109.22,22014.0,103.0644,103.0833,102.904,103.0172,22014.0
2023-06-26 10:40:00,109.17,109.33,108.96,109.24,15642.0,102.9701,103.121,102.772,103.0361,15642.0
2023-06-26 10:50:00,109.23,109.3,109.15,109.27,15436.0,103.0267,103.0927,102.9512,103.0644,15436.0
2023-06-26 11:00:00,109.26,109.48,109.26,109.46,15305.0,103.055,103.2625,103.055,103.2436,15305.0
2023-06-26 11:10:00,109.43,109.69,109.43,109.63,16740.0,103.2153,103.4605,103.2153,103.4039,16740.0
2023-06-26 11:20:00,109.63,109.69,109.37,109.49,17902.0,103.4039,103.4605,103.1587,103.2719,17902.0
2023-06-26 11:30:00,109.52,109.77,109.5,109.69,16019.0,103.3002,103.536,103.2813,103.4605,16019.0
2023-06-26 11:40:00,109.7,109.87,109.69,109.79,14257.0,103.47,103.6303,103.4605,103.5549,14257.0
2023-06-26 11:50:00,109.8,109.85,109.69,109.82,10348.0,103.5643,103.6115,103.4605,103.5832,10348.0
2023-06-26 12:00:00,109.83,109.99,109.78,109.89,15653.0,103.5926,103.7435,103.5454,103.6492,15653.0
2023-06-26 12:10:00,109.89,110.19,109.85,110.16,21360.0,103.6492,103.9321,103.6115,103.9038,21360.0
2023-06-26 12:20:00,110.16,110.34,110.12,110.24,12659.0,103.9038,104.0736,103.8661,103.9793,12659.0
2023-06-26 12:30:00,110.23,110.27,110.08,110.08,12407.0,103.9699,104.0076,103.8284,103.8284,12407.0
2023-06-26 12:40:00,110.09,110.13,109.95,110.09,20907.0,103.8378,103.8755,103.7058,103.8378,20907.0
2023-06-26 12:50:00,110.09,110.21,110.05,110.12,8859.0,103.8378,103.951,103.8001,103.8661,8859.0
2023-06-26 13:00:00,110.12,110.22,109.97,109.97,15194.0,103.8661,103.9604,103.7246,103.7246,15194.0
2023-06-26 13:10:00,110.0,110.16,109.98,110.16,7392.0,103.7529,103.9038,103.7341,103.9038,7392.0
2023-06-26 13:20:00,110.17,110.29,109.97,110.29,12192.0,103.9133,104.0265,103.7246,104.0265,12192.0
2023-06-26 13:30:00,110.33,110.33,110.13,110.17,12467.0,104.0642,104.0642,103.8755,103.9133,12467.0
2023-06-26 13:40:00,110.2,110.28,110.14,110.22,15868.0,103.9416,104.017,103.885,103.9604,15868.0
2023-06-26 13:50:00,110.25,110.26,110.12,110.16,12245.0,103.9887,103.9982,103.8661,103.9038,12245.0
2023-06-26 14:00:00,110.16,110.22,110.06,110.07,32190.0,103.9038,103.9604,103.8095,103.819,32190.0
2023-06-26 14:10:00,110.07,110.17,110.02,110.06,28904.0,103.819,103.9133,103.7718,103.8095,28904.0
2023-06-26 14:20:00,110.06,110.13,110.01,110.13,15190.0,103.8095,103.8755,103.7624,103.8755,15190.0
2023-06-26 14:30:00,110.12,110.21,110.11,110.19,21376.0,103.8661,103.951,103.8567,103.9321,21376.0
2023-06-26 14:40:00,110.19,110.19,110.1,110.18,15360.0,103.9321,103.9321,103.8473,103.9227,15360.0
2023-06-26 14:50:00,110.18,110.24,110.11,110.23,17246.0,103.9227,103.9793,103.8567,103.9699,17246.0
2023-06-26 15:00:00,110.23,110.35,110.21,110.27,16321.0,103.9699,104.0831,103.951,104.0076,16321.0
2023-06-26 15:10:00,110.26,110.26,110.12,110.2,23020.0,103.9982,103.9982,103.8661,103.9416,23020.0
2023-06-26 15:20:00,110.18,110.24,110.12,110.23,34062.0,103.9227,103.9793,103.8661,103.9699,34062.0
2023-06-26 15:30:00,110.22,110.63,110.22,110.63,50537.0,103.9604,104.3472,103.9604,104.3472,50537.0
2023-06-26 15:40:00,110.63,110.75,110.56,110.67,95399.0,104.3472,104.4603,104.2811,104.3849,95399.0
2023-06-26 15:50:00,110.65,110.84,110.62,110.66,217867.0,104.366,104.5452,104.3377,104.3754,217867.0
2023-06-27 09:30:00,111.04,111.46,110.95,111.27,31010.0,104.7339,105.13,104.649,104.9508,31010.0
2023-06-27 09:40:00,111.28,111.45,110.73,110.96,17513.0,104.9602,105.1206,104.4415,104.6584,17513.0
2023-06-27 09:50:00,110.92,111.03,110.67,110.91,12718.0,104.6207,104.7244,104.3849,104.6113,12718.0
2023-06-27 10:00:00,110.89,111.0,110.84,110.9,21093.0,104.5924,104.6961,104.5452,104.6018,21093.0
2023-06-27 10:10:00,110.86,111.21,110.79,111.2,17555.0,104.5641,104.8942,104.4981,104.8848,17555.0
2023-06-27 10:20:00,111.2,111.34,111.14,111.31,14269.0,104.8848,105.0168,104.8282,104.9885,14269.0
2023-06-27 10:30:00,111.3,111.37,111.19,111.3,12966.0,104.9791,105.0451,104.8753,104.9791,12966.0
2023-06-27 10:40:00,111.31,111.31,111.15,111.22,19514.0,104.9885,104.9885,104.8376,104.9036,19514.0
2023-06-27 10:50:00,111.21,111.33,111.12,111.23,13186.0,104.8942,105.0074,104.8093,104.9131,13186.0
2023-06-27 11:00:00,111.24,111.29,111.11,111.2,14733.0,104.9225,104.9697,104.7999,104.8848,14733.0
2023-06-27 11:10:00,111.14,111.14,110.82,110.84,23258.0,104.8282,104.8282,104.5264,104.5452,23258.0
2023-06-27 11:20:00,110.82,110.86,110.65,110.76,15892.0,104.5264,104.5641,104.366,104.4698,15892.0
2023-06-27 11:30:00,110.79,111.15,110.79,111.13,11979.0,104.4981,104.8376,104.4981,104.8188,11979.0
2023-06-27 11:40:00,111.13,111.26,111.11,111.25,9263.0,104.8188,104.9414,104.7999,104.9319,9263.0
2023-06-27 11:50:00,111.22,111.29,111.16,111.19,12169.0,104.9036,104.9697,104.8471,104.8753,12169.0
2023-06-27 12:00:00,111.22,111.25,111.1,111.14,5529.0,104.9036,104.9319,104.7905,104.8282,5529.0
2023-06-27 12:10:00,111.14,111.15,110.94,111.03,9620.0,104.8282,104.8376,104.6395,104.7244,9620.0
2023-06-27 12:20:00,111.06,111.18,111.03,111.16,7999.0,104.7527,104.8659,104.7244,104.8471,7999.0
2023-06-27 12:30:00,111.16,111.34,111.16,111.34,4926.0,104.8471,105.0168,104.8471,105.0168,4926.0
2023-06-27 12:40:00,111.36,111.57,111.34,111.57,9218.0,105.0357,105.2338,105.0168,105.2338,9218.0
2023-06-27 12:50:00,111.58,111.58,111.37,111.38,14176.0,105.2432,105.2432,105.0451,105.0546,14176.0
2023-06-27 13:00:00,111.38,111.44,111.29,111.33,10922.0,105.0546,105.1112,104.9697,105.0074,10922.0
2023-06-27 13:10:00,111.34,111.45,111.3,111.45,8388.0,105.0168,105.1206,104.9791,105.1206,8388.0
2023-06-27 13:20:00,111.43,111.66,111.43,111.55,14161.0,105.1017,105.3187,105.1017,105.2149,14161.0
2023-06-27 13:30:00,111.55,111.65,111.54,111.63,8031.0,105.2149,105.3092,105.2055,105.2904,8031.0
2023-06-27 13:40:00,111.62,111.64,111.45,111.57,16221.0,105.2809,105.2998,105.1206,105.2338,16221.0
2023-06-27 13:50:00,111.55,111.62,111.47,111.47,16728.0,105.2149,105.2809,105.1394,105.1394,16728.0
2023-06-27 14:00:00,111.48,111.65,111.47,111.56,13005.0,105.1489,105.3092,105.1394,105.2243,13005.0
2023-06-27 14:10:00,111.6,111.83,111.6,111.79,15420.0,105.2621,105.479,105.2621,105.4413,15420.0
2023-06-27 14:20:00,111.79,111.8,111.69,111.75,19836.0,105.4413,105.4507,105.347,105.4035,19836.0
2023-06-27 14:30:00,111.75,111.75,111.65,111.67,14542.0,105.4035,105.4035,105.3092,105.3281,14542.0
2023-06-27 14:40:00,111.66,111.66,111.49,111.61,15966.0,105.3187,105.3187,105.1583,105.2715,15966.0
2023-06-27 14:50:00,111.6,111.67,111.56,111.63,13219.0,105.2621,105.3281,105.2243,105.2904,13219.0
2023-06-27 15:00:00,111.64,111.75,111.64,111.69,10824.0,105.2998,105.4035,105.2998,105.347,10824.0
2023-06-27 15:10:00,111.69,111.71,111.52,111.54,29074.0,105.347,105.3658,105.1866,105.2055,29074.0
2023-06-27 15:20:00,111.54,111.54,111.3,111.43,24951.0,105.2055,105.2055,104.9791,105.1017,24951.0
2023-06-27 15:30:00,111.42,111.52,111.33,111.33,29110.0,105.0923,105.1866,105.0074,105.0074,29110.0
2023-06-27 15:40:00,111.34,111.49,111.28,111.49,31346.0,105.0168,105.1583,104.9602,105.1583,31346.0
2023-06-27 15:50:00,111.47,111.47,111.03,111.1,183873.0,105.1394,105.1394,104.7244,104.7905,183873.0
2023-06-28 09:30:00,111.2,111.48,110.1,110.15,26848.0,104.8848,105.1489,103.8473,103.8944,26848.0
2023-06-28 09:40:00,110.31,110.44,110.14,110.2,23031.0,104.0453,104.1679,103.885,103.9416,23031.0
2023-06-28 09:50:00,110.2,110.59,110.16,110.59,47902.0,103.9416,104.3094,103.9038,104.3094,47902.0
2023-06-28 10:00:00,110.58,110.84,110.43,110.78,16810.0,104.3,104.5452,104.1585,104.4886,16810.0
2023-06-28 10:10:00,110.79,110.87,110.62,110.83,14663.0,104.4981,104.5735,104.3377,104.5358,14663.0
2023-06-28 10:20:00,110.83,110.92,110.72,110.86,10906.0,104.5358,104.6207,104.432,104.5641,10906.0
2023-06-28 10:30:00,110.87,111.17,110.87,111.1,37574.0,104.5735,104.8565,104.5735,104.7905,37574.0
2023-06-28 10:40:00,111.09,111.16,110.67,110.72,18131.0,104.781,104.8471,104.3849,104.432,18131.0
2023-06-28 10:50:00,110.74,110.8,110.37,110.48,44771.0,104.4509,104.5075,104.1019,104.2057,44771.0
2023-06-28 11:00:00,110.48,110.62,110.33,110.61,52533.0,104.2057,104.3377,104.0642,104.3283,52533.0
2023-06-28 11:10:00,110.6,110.67,110.33,110.58,35814.0,104.3189,104.3849,104.0642,104.3,35814.0
2023-06-28 11:20:00,110.58,110.67,110.41,110.58,40010.0,104.3,104.3849,104.1396,104.3,40010.0
2023-06-28 11:30:00,110.6,110.85,110.59,110.82,18705.0,104.3189,104.5547,104.3094,104.5264,18705.0
2023-06-28 11:40:00,110.83,110.9,110.65,110.71,22599.0,104.5358,104.6018,104.366,104.4226,22599.0
2023-06-28 11:50:00,110.69,110.73,110.34,110.48,20535.0,104.4037,104.4415,104.0736,104.2057,20535.0
2023-06-28 12:00:00,110.49,110.49,110.29,110.47,12160.0,104.2151,104.2151,104.0265,104.1962,12160.0
2023-06-28 12:10:00,110.48,110.69,110.48,110.68,18723.0,104.2057,104.4037,104.2057,104.3943,18723.0
2023-06-28 12:20:00,110.69,110.75,110.55,110.6,16667.0,104.4037,104.4603,104.2717,104.3189,16667.0
2023-06-28 12:30:00,110.65,110.68,110.56,110.61,18400.0,104.366,104.3943,104.2811,104.3283,18400.0
2023-06-28 12:40:00,110.59,110.62,110.25,110.29,15599.0,104.3094,104.3377,103.9887,104.0265,15599.0
2023-06-28 12:50:00,110.26,110.26,110.0,110.05,14049.0,103.9982,103.9982,103.7529,103.8001,14049.0
2023-06-28 13:00:00,110.05,110.05,109.83,109.94,15123.0,103.8001,103.8001,103.5926,103.6963,15123.0
2023-06-28 13:10:00,109.92,110.22,109.86,110.11,18489.0,103.6775,103.9604,103.6209,103.8567,18489.0
2023-06-28 13:20:00,110.12,110.28,110.09,110.19,15017.0,103.8661,104.017,103.8378,103.9321,15017.0
2023-06-28 13:30:00,110.21,110.27,110.05,110.14,23721.0,103.951,104.0076,103.8001,103.885,23721.0
2023-06-28 13:40:00,110.13,110.13,109.92,109.98,16625.0,103.8755,103.8755,103.6775,103.7341,16625.0
2023-06-28 13:50:00,109.96,110.01,109.85,109.9,15994.0,103.7152,103.7624,103.6115,103.6586,15994.0
2023-06-28 14:00:00,109.91,110.05,109.89,110.03,7853.0,103.668,103.8001,103.6492,103.7812,7853.0
2023-06-28 14:10:00,110.02,110.08,109.92,109.94,12789.0,103.7718,103.8284,103.6775,103.6963,12789.0
2023-06-28 14:20:00,109.97,109.99,109.83,109.84,13398.0,103.7246,103.7435,103.5926,103.602,13398.0
2023-06-28 14:30:00,109.87,109.94,109.63,109.66,28245.0,103.6303,103.6963,103.4039,103.4322,28245.0
2023-06-28 14:40:00,109.66,109.83,109.66,109.71,9843.0,103.4322,103.5926,103.4322,103.4794,9843.0
2023-06-28 14:50:00,109.71,109.95,109.71,109.93,25016.0,103.4794,103.7058,103.4794,103.6869,25016.0
2023-06-28 15:00:00,109.97,110.02,109.75,109.9,39218.0,103.7246,103.7718,103.5171,103.6586,39218.0
2023-06-28 15:10:00,109.88,110.29,109.88,110.29,19265.0,103.6397,104.0265,103.6397,104.0265,19265.0
2023-06-28 15:20:00,110.3,110.37,110.1,110.12,33406.0,104.0359,104.1019,103.8473,103.8661,33406.0
2023-06-28 15:30:00,110.13,110.27,110.08,110.17,57855.0,103.8755,104.0076,103.8284,103.9133,57855.0
2023-06-28 15:40:00,110.17,110.45,110.14,110.45,36842.0,103.9133,104.1774,103.885,104.1774,36842.0
2023-06-28 15:50:00,110.44,110.83,110.29,110.8,238768.0,104.1679,104.5358,104.0265,104.5075,238768.0
2023-06-29 09:30:00,114.32,114.77,112.68,113.02,101023.0,107.8276,108.252,106.2807,106.6014,101023.0
2023-06-29 09:40:00,113.03,113.7,112.59,112.96,39978.0,106.6109,107.2428,106.1958,106.5448,39978.0
2023-06-29 09:50:00,112.98,112.98,110.62,111.02,140998.0,106.5637,106.5637,104.3377,104.715,140998.0
2023-06-29 10:00:00,111.03,111.24,109.07,109.96,124714.0,104.7244,104.9225,102.8757,103.7152,124714.0
2023-06-29 10:10:00,109.82,110.34,109.45,109.49,86109.0,103.5832,104.0736,103.2342,103.2719,86109.0
2023-06-29 10:20:00,109.54,109.73,108.83,109.09,54375.0,103.3191,103.4983,102.6494,102.8946,54375.0
2023-06-29 10:30:00,109.14,109.81,108.97,109.75,24371.0,102.9418,103.5737,102.7814,103.5171,24371.0
2023-06-29 10:40:00,109.73,110.0,109.07,109.15,46179.0,103.4983,103.7529,102.8757,102.9512,46179.0
2023-06-29 10:50:00,109.2,109.66,108.91,109.43,31641.0,102.9984,103.4322,102.7248,103.2153,31641.0
2023-06-29 11:00:00,109.36,109.88,109.28,109.77,21720.0,103.1493,103.6397,103.0738,103.536,21720.0
2023-06-29 11:10:00,109.81,110.54,109.8,110.16,38520.0,103.5737,104.2623,103.5643,103.9038,38520.0
2023-06-29 11:20:00,110.2,110.37,109.89,110.04,25922.0,103.9416,104.1019,103.6492,103.7907,25922.0
2023-06-29 11:30:00,110.05,110.61,109.99,110.6,33155.0,103.8001,104.3283,103.7435,104.3189,33155.0
2023-06-29 11:40:00,110.51,110.51,109.96,110.06,25801.0,104.234,104.234,103.7152,103.8095,25801.0
2023-06-29 11:50:00,110.07,110.29,109.95,110.08,23738.0,103.819,104.0265,103.7058,103.8284,23738.0
2023-06-29 12:00:00,110.09,110.42,110.0,110.37,28269.0,103.8378,104.1491,103.7529,104.1019,28269.0
2023-06-29 12:10:00,110.4,110.41,110.24,110.39,22617.0,104.1302,104.1396,103.9793,104.1208,22617.0
2023-06-29 12:20:00,110.36,110.67,110.32,110.64,30734.0,104.0925,104.3849,104.0548,104.3566,30734.0
2023-06-29 12:30:00,110.64,110.7,110.5,110.65,22428.0,104.3566,104.4132,104.2245,104.366,22428.0
2023-06-29 12:40:00,110.66,110.91,110.57,110.75,19513.0,104.3754,104.6113,104.2906,104.4603,19513.0
2023-06-29 12:50:00,110.75,110.75,110.49,110.59,10665.0,104.4603,104.4603,104.2151,104.3094,10665.0
2023-06-29 13:00:00,110.6,110.6,109.95,109.95,18653.0,104.3189,104.3189,103.7058,103.7058,18653.0
2023-06-29 13:10:00,109.92,109.92,109.64,109.89,16284.0,103.6775,103.6775,103.4134,103.6492,16284.0
2023-06-29 13:20:00,109.94,110.11,109.89,110.07,15052.0,103.6963,103.8567,103.6492,103.819,15052.0
2023-06-29 13:30:00,110.07,110.11,109.87,109.97,22695.0,103.819,103.8567,103.6303,103.7246,22695.0
2023-06-29 13:40:00,109.99,110.02,109.78,109.95,26553.0,103.7435,103.7718,103.5454,103.7058,26553.0
2023-06-29 13:50:00,109.97,110.25,109.94,109.99,30862.0,103.7246,103.9887,103.6963,103.7435,30862.0
2023-06-29 14:00:00,109.98,110.05,109.78,109.78,20963.0,103.7341,103.8001,103.5454,103.5454,20963.0
2023-06-29 14:10:00,109.75,109.86,109.62,109.77,20159.0,103.5171,103.6209,103.3945,103.536,20159.0
2023-06-29 14:20:00,109.79,109.87,109.69,109.75,17529.0,103.5549,103.6303,103.4605,103.5171,17529.0
2023-06-29 14:30:00,109.73,109.83,109.6,109.82,21551.0,103.4983,103.5926,103.3756,103.5832,21551.0
2023-06-29 14:40:00,109.82,109.82,109.54,109.56,23336.0,103.5832,103.5832,103.3191,103.3379,23336.0
2023-06-29 14:50:00,109.54,109.54,109.3,109.54,25752.0,103.3191,103.3191,103.0927,103.3191,25752.0
2023-06-29 15:00:00,109.55,109.55,109.23,109.33,24786.0,103.3285,103.3285,103.0267,103.121,24786.0
2023-06-29 15:10:00,109.31,109.44,109.26,109.35,25864.0,103.1021,103.2247,103.055,103.1398,25864.0
2023-06-29 15:20:00,109.37,109.49,109.37,109.41,29317.0,103.1587,103.2719,103.1587,103.1964,29317.0
2023-06-29 15:30:00,109.4,109.51,109.32,109.39,46088.0,103.187,103.2908,103.1116,103.1776,46088.0
2023-06-29 15:40:00,109.38,109.4,109.25,109.31,50401.0,103.1681,103.187,103.0455,103.1021,50401.0
2023-06-29 15:50:00,109.32,109.47,109.19,109.39,237560.0,103.1116,103.253,102.9889,103.1776,237560.0
2023-06-30 09:30:00,111.2,113.24,110.28,113.1,161532.0,104.8848,106.8089,104.017,106.6769,161532.0
2023-06-30 09:40:00,113.06,113.39,112.31,112.51,59298.0,106.6391,106.9504,105.9317,106.1204,59298.0
2023-06-30 09:50:00,112.55,112.75,111.49,111.57,57840.0,106.1581,106.3468,105.1583,105.2338,57840.0
2023-06-30 10:00:00,111.5,111.85,111.48,111.71,29334.0,105.1677,105.4979,105.1489,105.3658,29334.0
2023-06-30 10:10:00,111.69,112.0,111.6,111.97,17794.0,105.347,105.6393,105.2621,105.6111,17794.0
2023-06-30 10:20:00,111.99,112.02,111.22,111.31,28478.0,105.6299,105.6582,104.9036,104.9885,28478.0
2023-06-30 10:30:00,111.33,111.33,110.61,110.74,26013.0,105.0074,105.0074,104.3283,104.4509,26013.0
2023-06-30 10:40:00,110.73,110.73,110.21,110.45,34228.0,104.4415,104.4415,103.951,104.1774,34228.0
2023-06-30 10:50:00,110.45,110.83,110.45,110.59,59184.0,104.1774,104.5358,104.1774,104.3094,59184.0
2023-06-30 11:00:00,110.6,110.8,110.47,110.7,33292.0,104.3189,104.5075,104.1962,104.4132,33292.0
2023-06-30 11:10:00,110.73,111.27,110.7,111.22,15421.0,104.4415,104.9508,104.4132,104.9036,15421.0
2023-06-30 11:20:00,111.21,111.61,111.18,111.3,22275.0,104.8942,105.2715,104.8659,104.9791,22275.0
2023-06-30 11:30:00,111.3,111.3,111.02,111.07,24651.0,104.9791,104.9791,104.715,104.7622,24651.0
2023-06-30 11:40:00,111.11,111.26,110.93,111.1,17243.0,104.7999,104.9414,104.6301,104.7905,17243.0
2023-06-30 11:50:00,111.08,111.18,110.91,111.12,14665.0,104.7716,104.8659,104.6113,104.8093,14665.0
2023-06-30 12:00:00,111.15,111.23,110.96,110.99,15129.0,104.8376,104.9131,104.6584,104.6867,15129.0
2023-06-30 12:10:00,110.98,111.24,110.98,111.24,12137.0,104.6773,104.9225,104.6773,104.9225,12137.0
2023-06-30 12:20:00,111.22,111.4,111.21,111.34,13052.0,104.9036,105.0734,104.8942,105.0168,13052.0
2023-06-30 12:30:00,111.33,111.62,111.29,111.57,20565.0,105.0074,105.2809,104.9697,105.2338,20565.0
2023-06-30 12:40:00,111.58,111.66,111.48,111.6,11830.0,105.2432,105.3187,105.1489,105.2621,11830.0
2023-06-30 12:50:00,111.58,111.61,111.48,111.58,13923.0,105.2432,105.2715,105.1489,105.2432,13923.0
2023-06-30 13:00:00,111.56,111.59,111.39,111.51,27483.0,105.2243,105.2526,105.064,105.1772,27483.0
2023-06-30 13:10:00,111.54,111.54,111.36,111.48,10225.0,105.2055,105.2055,105.0357,105.1489,10225.0
2023-06-30 13:20:00,111.45,111.59,111.45,111.49,22180.0,105.1206,105.2526,105.1206,105.1583,22180.0
2023-06-30 13:30:00,111.5,111.63,111.47,111.5,11348.0,105.1677,105.2904,105.1394,105.1677,11348.0
2023-06-30 13:40:00,111.53,111.56,111.37,111.5,13662.0,105.196,105.2243,105.0451,105.1677,13662.0
2023-06-30 13:50:00,111.46,111.48,111.23,111.31,17164.0,105.13,105.1489,104.9131,104.9885,17164.0
2023-06-30 14:00:00,111.31,111.6,111.3,111.6,17548.0,104.9885,105.2621,104.9791,105.2621,17548.0
2023-06-30 14:10:00,111.6,111.9,111.59,111.9,27984.0,105.2621,105.545,105.2526,105.545,27984.0
2023-06-30 14:20:00,111.9,112.01,111.67,111.96,30419.0,105.545,105.6488,105.3281,105.6016,30419.0
2023-06-30 14:30:00,112.0,112.03,111.78,111.89,20015.0,105.6393,105.6676,105.4318,105.5356,20015.0
2023-06-30 14:40:00,111.91,112.03,111.87,111.87,30476.0,105.5545,105.6676,105.5167,105.5167,30476.0
2023-06-30 14:50:00,111.82,111.86,111.65,111.81,16826.0,105.4696,105.5073,105.3092,105.4601,16826.0
2023-06-30 15:00:00,111.83,111.87,111.59,111.74,26808.0,105.479,105.5167,105.2526,105.3941,26808.0
2023-06-30 15:10:00,111.76,111.96,111.75,111.82,33028.0,105.413,105.6016,105.4035,105.4696,33028.0
2023-06-30 15:20:00,111.81,111.91,111.7,111.86,46848.0,105.4601,105.5545,105.3564,105.5073,46848.0
2023-06-30 15:30:00,111.85,111.98,111.76,111.93,37773.0,105.4979,105.6205,105.413,105.5733,37773.0
2023-06-30 15:40:00,111.95,112.06,111.84,112.05,47812.0,105.5922,105.6959,105.4884,105.6865,47812.0
2023-06-30 15:50:00,112.06,112.15,111.8,111.87,217135.0,105.6959,105.7808,105.4507,105.5167,217135.0
2023-07-03 09:30:00,111.3,111.56,110.7,111.07,59611.0,104.9791,105.2243,104.4132,104.7622,59611.0
2023-07-03 09:40:00,110.99,111.07,110.53,110.69,14589.0,104.6867,104.7622,104.2528,104.4037,14589.0
2023-07-03 09:50:00,110.69,111.35,110.68,111.28,20159.0,104.4037,105.0263,104.3943,104.9602,20159.0
2023-07-03 10:00:00,111.29,111.33,110.9,111.12,50860.0,104.9697,105.0074,104.6018,104.8093,50860.0
2023-07-03 10:10:00,111.15,111.51,111.11,111.44,33457.0,104.8376,105.1772,104.7999,105.1112,33457.0
2023-07-03 10:20:00,111.46,111.79,111.46,111.71,23321.0,105.13,105.4413,105.13,105.3658,23321.0
2023-07-03 10:30:00,111.75,111.82,111.58,111.66,11099.0,105.4035,105.4696,105.2432,105.3187,11099.0
2023-07-03 10:40:00,111.69,111.69,111.47,111.62,21079.0,105.347,105.347,105.1394,105.2809,21079.0
2023-07-03 10:50:00,111.6,111.79,111.44,111.48,13847.0,105.2621,105.4413,105.1112,105.1489,13847.0
2023-07-03 11:00:00,111.46,111.54,111.33,111.54,22304.0,105.13,105.2055,105.0074,105.2055,22304.0
2023-07-03 11:10:00,111.5,111.62,111.36,111.51,34236.0,105.1677,105.2809,105.0357,105.1772,34236.0
2023-07-03 11:20:00,111.54,111.64,111.34,111.35,16596.0,105.2055,105.2998,105.0168,105.0263,16596.0
2023-07-03 11:30:00,111.33,111.66,111.25,111.64,14909.0,105.0074,105.3187,104.9319,105.2998,14909.0
2023-07-03 11:40:00,111.62,111.8,111.62,111.71,10563.0,105.2809,105.4507,105.2809,105.3658,10563.0
2023-07-03 11:50:00,111.7,111.71,111.31,111.33,26491.0,105.3564,105.3658,104.9885,105.0074,26491.0
2023-07-03 12:00:00,111.32,111.34,111.07,111.08,21759.0,104.998,105.0168,104.7622,104.7716,21759.0
2023-07-03 12:10:00,111.08,111.17,110.98,111.02,32349.0,104.7716,104.8565,104.6773,104.715,32349.0
2023-07-03 12:20:00,111.03,111.42,111.03,111.42,32442.0,104.7244,105.0923,104.7244,105.0923,32442.0
2023-07-03 12:30:00,111.43,111.53,111.3,111.5,44465.0,105.1017,105.196,104.9791,105.1677,44465.0
2023-07-03 12:40:00,111.5,111.55,111.39,111.39,29333.0,105.1677,105.2149,105.064,105.064,29333.0
2023-07-03 12:50:00,111.41,111.67,111.34,111.43,64691.0,105.0829,105.3281,105.0168,105.1017,64691.0
2023-07-05 09:30:00,111.13,111.44,110.58,111.27,69418.0,104.8188,105.1112,104.3,104.9508,69418.0
2023-07-05 09:40:00,111.29,111.55,111.0,111.47,34757.0,104.9697,105.2149,104.6961,105.1394,34757.0
2023-07-05 09:50:00,111.6,112.08,111.6,112.0,30782.0,105.2621,105.7148,105.2621,105.6393,30782.0
2023-07-05 10:00:00,112.0,112.27,111.84,112.04,98393.0,105.6393,105.894,105.4884,105.6771,98393.0
2023-07-05 10:10:00,112.03,112.05,111.66,111.83,19925.0,105.6676,105.6865,105.3187,105.479,19925.0
2023-07-05 10:20:00,111.83,111.94,111.7,111.86,16555.0,105.479,105.5828,105.3564,105.5073,16555.0
2023-07-05 10:30:00,111.86,112.23,111.86,112.18,19501.0,105.5073,105.8563,105.5073,105.8091,19501.0
2023-07-05 10:40:00,112.19,112.4,112.18,112.33,20023.0,105.8186,106.0166,105.8091,105.9506,20023.0
2023-07-05 10:50:00,112.37,112.64,112.36,112.5,13211.0,105.9883,106.243,105.9789,106.111,13211.0
2023-07-05 11:00:00,112.49,112.81,112.47,112.76,17262.0,106.1015,106.4033,106.0827,106.3562,17262.0
2023-07-05 11:10:00,112.75,113.06,112.72,112.82,29687.0,106.3468,106.6391,106.3185,106.4128,29687.0
2023-07-05 11:20:00,112.82,113.08,112.74,113.01,21727.0,106.4128,106.658,106.3373,106.592,21727.0
2023-07-05 11:30:00,113.01,113.14,112.96,113.1,34120.0,106.592,106.7146,106.5448,106.6769,34120.0
2023-07-05 11:40:00,113.13,113.27,113.07,113.13,15544.0,106.7052,106.8372,106.6486,106.7052,15544.0
2023-07-05 11:50:00,113.12,113.18,112.99,113.09,16006.0,106.6957,106.7523,106.5731,106.6674,16006.0
2023-07-05 12:00:00,113.09,113.29,112.99,113.28,32193.0,106.6674,106.8561,106.5731,106.8467,32193.0
2023-07-05 12:10:00,113.28,113.52,113.2,113.33,37859.0,106.8467,107.073,106.7712,106.8938,37859.0
2023-07-05 12:20:00,113.32,113.44,113.24,113.24,53676.0,106.8844,106.9976,106.8089,106.8089,53676.0
2023-07-05 12:30:00,113.23,113.23,112.99,113.18,69947.0,106.7995,106.7995,106.5731,106.7523,69947.0
2023-07-05 12:40:00,113.16,113.21,113.0,113.03,9406.0,106.7335,106.7806,106.5826,106.6109,9406.0
2023-07-05 12:50:00,113.02,113.03,112.88,112.91,7355.0,106.6014,106.6109,106.4694,106.4977,7355.0
2023-07-05 13:00:00,112.89,112.89,112.33,112.43,128204.0,106.4788,106.4788,105.9506,106.0449,128204.0
2023-07-05 13:10:00,112.45,112.59,112.36,112.56,22282.0,106.0638,106.1958,105.9789,106.1675,22282.0
2023-07-05 13:20:00,112.53,112.6,112.41,112.42,7308.0,106.1392,106.2053,106.0261,106.0355,7308.0
2023-07-05 13:30:00,112.42,112.42,112.13,112.14,13845.0,106.0355,106.0355,105.762,105.7714,13845.0
2023-07-05 13:40:00,112.13,112.31,112.08,112.3,10075.0,105.762,105.9317,105.7148,105.9223,10075.0
2023-07-05 13:50:00,112.29,112.55,112.27,112.28,9647.0,105.9129,106.1581,105.894,105.9034,9647.0
2023-07-05 14:00:00,112.3,112.51,112.29,112.47,17081.0,105.9223,106.1204,105.9129,106.0827,17081.0
2023-07-05 14:10:00,112.42,112.43,112.24,112.33,17415.0,106.0355,106.0449,105.8657,105.9506,17415.0
2023-07-05 14:20:00,112.33,112.38,112.23,112.32,17575.0,105.9506,105.9978,105.8563,105.9412,17575.0
2023-07-05 14:30:00,112.34,112.48,112.3,112.41,19394.0,105.96,106.0921,105.9223,106.0261,19394.0
2023-07-05 14:40:00,112.45,112.7,112.45,112.62,42013.0,106.0638,106.2996,106.0638,106.2241,42013.0
2023-07-05 14:50:00,112.62,112.67,112.47,112.65,92048.0,106.2241,106.2713,106.0827,106.2524,92048.0
2023-07-05 15:00:00,112.65,112.8,112.64,112.78,11060.0,106.2524,106.3939,106.243,106.3751,11060.0
2023-07-05 15:10:00,112.77,112.9,112.73,112.9,27656.0,106.3656,106.4882,106.3279,106.4882,27656.0
2023-07-05 15:20:00,112.9,113.03,112.89,113.02,31124.0,106.4882,106.6109,106.4788,106.6014,31124.0
2023-07-05 15:30:00,113.01,113.01,112.78,112.97,33503.0,106.592,106.592,106.3751,106.5543,33503.0
2023-07-05 15:40:00,112.98,113.05,112.79,112.87,73432.0,106.5637,106.6297,106.3845,106.4599,73432.0
2023-07-05 15:50:00,112.84,113.0,112.8,112.88,92911.0,106.4316,106.5826,106.3939,106.4694,92911.0
2023-07-06 09:30:00,111.6,111.85,111.07,111.62,39790.0,105.2621,105.4979,104.7622,105.2809,39790.0
2023-07-06 09:40:00,111.62,111.96,111.23,111.83,26636.0,105.2809,105.6016,104.9131,105.479,26636.0
2023-07-06 09:50:00,111.87,112.11,111.81,111.91,16316.0,105.5167,105.7431,105.4601,105.5545,16316.0
2023-07-06 10:00:00,111.91,111.91,111.61,111.8,33152.0,105.5545,105.5545,105.2715,105.4507,33152.0
2023-07-06 10:10:00,111.86,111.92,111.72,111.79,51473.0,105.5073,105.5639,105.3753,105.4413,51473.0
2023-07-06 10:20:00,111.81,111.82,111.44,111.53,25207.0,105.4601,105.4696,105.1112,105.196,25207.0
2023-07-06 10:30:00,111.49,111.9,111.47,111.87,25485.0,105.1583,105.545,105.1394,105.5167,25485.0
2023-07-06 10:40:00,111.85,112.25,111.78,112.17,29409.0,105.4979,105.8752,105.4318,105.7997,29409.0
2023-07-06 10:50:00,112.17,112.27,111.78,111.82,21585.0,105.7997,105.894,105.4318,105.4696,21585.0
2023-07-06 11:00:00,111.84,111.96,111.77,111.84,14763.0,105.4884,105.6016,105.4224,105.4884,14763.0
2023-07-06 11:10:00,111.8,112.16,111.8,112.05,42589.0,105.4507,105.7903,105.4507,105.6865,42589.0
2023-07-06 11:20:00,112.06,112.38,112.06,112.31,20714.0,105.6959,105.9978,105.6959,105.9317,20714.0
2023-07-06 11:30:00,112.32,112.36,112.04,112.05,17880.0,105.9412,105.9789,105.6771,105.6865,17880.0
2023-07-06 11:40:00,112.05,112.24,112.04,112.23,14619.0,105.6865,105.8657,105.6771,105.8563,14619.0
2023-07-06 11:50:00,112.21,112.47,112.21,112.33,13874.0,105.8374,106.0827,105.8374,105.9506,13874.0
2023-07-06 12:00:00,112.33,112.5,112.31,112.46,17886.0,105.9506,106.111,105.9317,106.0732,17886.0
2023-07-06 12:10:00,112.45,112.5,112.35,112.47,15624.0,106.0638,106.111,105.9695,106.0827,15624.0
2023-07-06 12:20:00,112.48,112.63,112.4,112.48,36570.0,106.0921,106.2336,106.0166,106.0921,36570.0
2023-07-06 12:30:00,112.48,112.57,112.43,112.57,13501.0,106.0921,106.177,106.0449,106.177,13501.0
2023-07-06 12:40:00,112.6,112.84,112.54,112.84,23813.0,106.2053,106.4316,106.1487,106.4316,23813.0
2023-07-06 12:50:00,112.83,113.07,112.79,113.07,19484.0,106.4222,106.6486,106.3845,106.6486,19484.0
2023-07-06 13:00:00,113.07,113.38,113.02,113.35,70317.0,106.6486,106.941,106.6014,106.9127,70317.0
2023-07-06 13:10:00,113.35,113.38,113.08,113.2,49226.0,106.9127,106.941,106.658,106.7712,49226.0
2023-07-06 13:20:00,113.2,113.35,113.06,113.34,21696.0,106.7712,106.9127,106.6391,106.9032,21696.0
2023-07-06 13:30:00,113.33,113.39,113.24,113.37,18873.0,106.8938,106.9504,106.8089,106.9315,18873.0
2023-07-06 13:40:00,113.37,113.59,113.36,113.59,30838.0,106.9315,107.1391,106.9221,107.1391,30838.0
2023-07-06 13:50:00,113.58,113.74,113.52,113.64,43466.0,107.1296,107.2805,107.073,107.1862,43466.0
2023-07-06 14:00:00,113.64,113.64,113.36,113.56,65692.0,107.1862,107.1862,106.9221,107.1108,65692.0
2023-07-06 14:10:00,113.54,113.68,113.49,113.62,48776.0,107.0919,107.2239,107.0447,107.1673,48776.0
2023-07-06 14:20:00,113.65,113.66,113.57,113.6,38074.0,107.1956,107.2051,107.1202,107.1485,38074.0
2023-07-06 14:30:00,113.6,113.61,113.27,113.38,41726.0,107.1485,107.1579,106.8372,106.941,41726.0
2023-07-06 14:40:00,113.38,113.61,113.36,113.51,41480.0,106.941,107.1579,106.9221,107.0636,41480.0
2023-07-06 14:50:00,113.51,113.58,113.48,113.55,22957.0,107.0636,107.1296,107.0353,107.1013,22957.0
2023-07-06 15:00:00,113.56,113.58,113.36,113.44,24413.0,107.1108,107.1296,106.9221,106.9976,24413.0
2023-07-06 15:10:00,113.46,113.55,113.45,113.52,33824.0,107.0164,107.1013,107.007,107.073,33824.0
2023-07-06 15:20:00,113.51,113.61,113.48,113.54,63397.0,107.0636,107.1579,107.0353,107.0919,63397.0
2023-07-06 15:30:00,113.55,113.66,113.39,113.65,44247.0,107.1013,107.2051,106.9504,107.1956,44247.0
2023-07-06 15:40:00,113.64,113.75,113.6,113.75,70954.0,107.1862,107.29,107.1485,107.29,70954.0
2023-07-06 15:50:00,113.75,113.94,113.54,113.72,213075.0,107.29,107.4692,107.0919,107.2617,213075.0
2023-07-07 09:30:00,112.92,113.4,112.56,113.01,34070.0,106.5071,106.9598,106.1675,106.592,34070.0
2023-07-07 09:40:00,113.0,113.36,112.84,113.36,11291.0,106.5826,106.9221,106.4316,106.9221,11291.0
2023-07-07 09:50:00,113.42,113.53,113.12,113.2,7045.0,106.9787,107.0825,106.6957,106.7712,7045.0
2023-07-07 10:00:00,113.08,113.21,112.9,113.21,14468.0,106.658,106.7806,106.4882,106.7806,14468.0
2023-07-07 10:10:00,113.2,113.33,113.0,113.22,14566.0,106.7712,106.8938,106.5826,106.7901,14566.0
2023-07-07 10:20:00,113.18,113.39,113.18,113.26,11894.0,106.7523,106.9504,106.7523,106.8278,11894.0
2023-07-07 10:30:00,113.27,113.31,113.08,113.23,14208.0,106.8372,106.875,106.658,106.7995,14208.0
2023-07-07 10:40:00,113.24,113.73,113.22,113.63,17264.0,106.8089,107.2711,106.7901,107.1768,17264.0
2023-07-07 10:50:00,113.64,113.74,113.55,113.71,40410.0,107.1862,107.2805,107.1013,107.2522,40410.0
2023-07-07 11:00:00,113.73,113.98,113.72,113.94,25904.0,107.2711,107.5069,107.2617,107.4692,25904.0
2023-07-07 11:10:00,113.94,113.94,113.62,113.66,15806.0,107.4692,107.4692,107.1673,107.2051,15806.0
2023-07-07 11:20:00,113.65,113.87,113.62,113.86,18439.0,107.1956,107.4031,107.1673,107.3937,18439.0
2023-07-07 11:30:00,113.84,114.15,113.84,114.12,26774.0,107.3749,107.6672,107.3749,107.639,26774.0
2023-07-07 11:40:00,114.16,114.22,114.07,114.2,24570.0,107.6767,107.7333,107.5918,107.7144,24570.0
2023-07-07 11:50:00,114.21,114.29,114.03,114.28,17734.0,107.7238,107.7993,107.5541,107.7899,17734.0
2023-07-07 12:00:00,114.29,114.36,114.17,114.35,22051.0,107.7993,107.8653,107.6861,107.8559,22051.0
2023-07-07 12:10:00,114.36,114.45,114.19,114.37,23584.0,107.8653,107.9502,107.705,107.8748,23584.0
2023-07-07 12:20:00,114.38,114.43,114.26,114.33,19934.0,107.8842,107.9313,107.771,107.837,19934.0
2023-07-07 12:30:00,114.34,114.73,114.22,114.73,24697.0,107.8465,108.2143,107.7333,108.2143,24697.0
2023-07-07 12:40:00,114.74,115.11,114.72,114.94,101422.0,108.2237,108.5727,108.2049,108.4124,101422.0
2023-07-07 12:50:00,114.92,115.11,114.91,115.05,11639.0,108.3935,108.5727,108.3841,108.5161,11639.0
2023-07-07 13:00:00,115.03,115.12,115.0,115.0,15636.0,108.4973,108.5822,108.469,108.469,15636.0
2023-07-07 13:10:00,115.04,115.09,114.99,115.03,11098.0,108.5067,108.5539,108.4595,108.4973,11098.0
2023-07-07 13:20:00,115.02,115.25,115.02,115.21,28627.0,108.4878,108.7048,108.4878,108.667,28627.0
2023-07-07 13:30:00,115.2,115.21,114.63,114.77,22017.0,108.6576,108.667,108.12,108.252,22017.0
2023-07-07 13:40:00,114.74,114.8,114.52,114.64,9077.0,108.2237,108.2803,108.0162,108.1294,9077.0
2023-07-07 13:50:00,114.61,114.65,114.26,114.3,14200.0,108.1011,108.1389,107.771,107.8087,14200.0
2023-07-07 14:00:00,114.3,114.3,114.12,114.24,14150.0,107.8087,107.8087,107.639,107.7521,14150.0
2023-07-07 14:10:00,114.24,114.35,114.14,114.28,12177.0,107.7521,107.8559,107.6578,107.7899,12177.0
2023-07-07 14:20:00,114.28,114.58,114.26,114.54,17745.0,107.7899,108.0728,107.771,108.0351,17745.0
2023-07-07 14:30:00,114.53,114.58,114.43,114.48,22186.0,108.0257,108.0728,107.9313,107.9785,22186.0
2023-07-07 14:40:00,114.46,114.52,114.2,114.2,22787.0,107.9596,108.0162,107.7144,107.7144,22787.0
2023-07-07 14:50:00,114.18,114.28,114.07,114.11,14513.0,107.6955,107.7899,107.5918,107.6295,14513.0
2023-07-07 15:00:00,114.09,114.11,113.95,113.96,22688.0,107.6107,107.6295,107.4786,107.488,22688.0
2023-07-07 15:10:00,113.93,114.09,113.93,114.03,31804.0,107.4597,107.6107,107.4597,107.5541,31804.0
2023-07-07 15:20:00,114.01,114.09,113.89,113.91,75812.0,107.5352,107.6107,107.422,107.4409,75812.0
2023-07-07 15:30:00,113.91,114.09,113.81,113.87,51923.0,107.4409,107.6107,107.3466,107.4031,51923.0
2023-07-07 15:40:00,113.86,113.87,113.48,113.52,41908.0,107.3937,107.4031,107.0353,107.073,41908.0
2023-07-07 15:50:00,113.54,113.62,113.34,113.45,159574.0,107.0919,107.1673,106.9032,107.007,159574.0
2023-07-10 09:30:00,113.84,116.14,113.79,115.67,52319.0,107.3749,109.5442,107.3277,109.1009,52319.0
2023-07-10 09:40:00,115.59,116.51,115.56,116.47,111311.0,109.0255,109.8932,108.9972,109.8555,111311.0
2023-07-10 09:50:00,116.55,117.06,116.51,116.81,30659.0,109.9309,110.412,109.8932,110.1762,30659.0
2023-07-10 10:00:00,116.79,116.93,115.75,115.76,29230.0,110.1573,110.2894,109.1764,109.1858,29230.0
2023-07-10 10:10:00,115.77,116.03,115.4,115.42,22798.0,109.1952,109.4405,108.8463,108.8651,22798.0
2023-07-10 10:20:00,115.42,115.6,115.29,115.36,27648.0,108.8651,109.0349,108.7425,108.8085,27648.0
2023-07-10 10:30:00,115.36,115.6,115.24,115.59,28835.0,108.8085,109.0349,108.6953,109.0255,28835.0
2023-07-10 10:40:00,115.61,115.72,115.46,115.67,44450.0,109.0443,109.1481,108.9029,109.1009,44450.0
2023-07-10 10:50:00,115.67,115.75,115.25,115.32,38529.0,109.1009,109.1764,108.7048,108.7708,38529.0
2023-07-10 11:00:00,115.32,115.77,115.32,115.67,113985.0,108.7708,109.1952,108.7708,109.1009,113985.0
2023-07-10 11:10:00,115.68,115.73,115.42,115.44,31812.0,109.1104,109.1575,108.8651,108.884,31812.0
2023-07-10 11:20:00,115.44,115.64,115.33,115.52,122101.0,108.884,109.0726,108.7802,108.9594,122101.0
2023-07-10 11:30:00,115.51,115.63,115.32,115.32,28989.0,108.95,109.0632,108.7708,108.7708,28989.0
2023-07-10 11:40:00,115.31,115.34,115.07,115.29,30151.0,108.7614,108.7897,108.535,108.7425,30151.0
2023-07-10 11:50:00,115.33,115.72,115.33,115.65,31277.0,108.7802,109.1481,108.7802,109.0821,31277.0
2023-07-10 12:00:00,115.66,115.69,115.33,115.39,26526.0,109.0915,109.1198,108.7802,108.8368,26526.0
2023-07-10 12:10:00,115.38,115.53,115.32,115.48,15191.0,108.8274,108.9689,108.7708,108.9217,15191.0
2023-07-10 12:20:00,115.48,115.61,115.31,115.57,17398.0,108.9217,109.0443,108.7614,109.0066,17398.0
2023-07-10 12:30:00,115.59,115.64,115.38,115.45,17282.0,109.0255,109.0726,108.8274,108.8934,17282.0
2023-07-10 12:40:00,115.42,115.78,115.37,115.7,18123.0,108.8651,109.2047,108.818,109.1292,18123.0
2023-07-10 12:50:00,115.69,115.89,115.6,115.86,20464.0,109.1198,109.3084,109.0349,109.2801,20464.0
2023-07-10 13:00:00,115.85,116.02,115.76,116.0,21330.0,109.2707,109.431,109.1858,109.4122,21330.0
2023-07-10 13:10:00,116.0,116.24,115.92,116.24,19955.0,109.4122,109.6386,109.3367,109.6386,19955.0
2023-07-10 13:20:00,116.25,116.26,116.12,116.22,22854.0,109.648,109.6574,109.5254,109.6197,22854.0
2023-07-10 13:30:00,116.21,116.3,115.72,115.91,26967.0,109.6103,109.6951,109.1481,109.3273,26967.0
2023-07-10 13:40:00,115.88,116.04,115.78,115.86,31484.0,109.299,109.4499,109.2047,109.2801,31484.0
2023-07-10 13:50:00,115.89,115.93,115.72,115.84,21218.0,109.3084,109.3462,109.1481,109.2613,21218.0
2023-07-10 14:00:00,115.85,115.86,115.72,115.76,23192.0,109.2707,109.2801,109.1481,109.1858,23192.0
2023-07-10 14:10:00,115.76,115.79,115.61,115.63,15411.0,109.1858,109.2141,109.0443,109.0632,15411.0
2023-07-10 14:20:00,115.63,115.74,115.46,115.73,19082.0,109.0632,109.1669,108.9029,109.1575,19082.0
2023-07-10 14:30:00,115.74,115.88,115.63,115.86,35627.0,109.1669,109.299,109.0632,109.2801,35627.0
2023-07-10 14:40:00,115.89,116.0,115.84,115.95,52456.0,109.3084,109.4122,109.2613,109.365,52456.0
2023-07-10 14:50:00,115.96,116.12,115.83,116.11,35960.0,109.3745,109.5254,109.2518,109.5159,35960.0
2023-07-10 15:00:00,116.1,116.21,116.04,116.12,36262.0,109.5065,109.6103,109.4499,109.5254,36262.0
2023-07-10 15:10:00,116.12,116.17,116.01,116.04,29145.0,109.5254,109.5725,109.4216,109.4499,29145.0
2023-07-10 15:20:00,116.04,116.33,115.87,116.31,61288.0,109.4499,109.7234,109.2896,109.7046,61288.0
2023-07-10 15:30:00,116.32,116.32,115.98,116.21,64936.0,109.714,109.714,109.3933,109.6103,64936.0
2023-07-10 15:40:00,116.22,116.3,116.12,116.22,86678.0,109.6197,109.6951,109.5254,109.6197,86678.0
2023-07-10 15:50:00,116.21,116.52,116.02,116.47,308978.0,109.6103,109.9027,109.431,109.8555,308978.0
2023-07-11 09:30:00,116.52,117.21,116.52,117.08,48076.0,109.9027,110.5535,109.9027,110.4308,48076.0
2023-07-11 09:40:00,117.13,117.44,117.02,117.27,18141.0,110.478,110.7704,110.3743,110.6101,18141.0
2023-07-11 09:50:00,117.28,117.36,116.87,117.21,20767.0,110.6195,110.6949,110.2328,110.5535,20767.0
2023-07-11 10:00:00,117.3,117.34,116.86,117.08,24522.0,110.6384,110.6761,110.2233,110.4308,24522.0
2023-07-11 10:10:00,117.09,117.2,116.94,117.17,35146.0,110.4403,110.544,110.2988,110.5157,35146.0
2023-07-11 10:20:00,117.29,117.4,117.05,117.09,16846.0,110.6289,110.7327,110.4026,110.4403,16846.0
2023-07-11 10:30:00,117.09,117.1,116.86,116.97,15086.0,110.4403,110.4497,110.2233,110.3271,15086.0
2023-07-11 10:40:00,116.95,116.95,116.74,116.88,22466.0,110.3082,110.3082,110.1102,110.2422,22466.0
2023-07-11 10:50:00,116.89,117.0,116.82,116.98,21337.0,110.2516,110.3554,110.1856,110.3365,21337.0
2023-07-11 11:00:00,117.0,117.08,116.95,117.01,31063.0,110.3554,110.4308,110.3082,110.3648,31063.0
2023-07-11 11:10:00,117.03,117.42,117.03,117.32,50221.0,110.3837,110.7515,110.3837,110.6572,50221.0
2023-07-11 11:20:00,117.34,117.46,117.06,117.08,72200.0,110.6761,110.7893,110.412,110.4308,72200.0
2023-07-11 11:30:00,117.08,117.26,116.99,117.19,28413.0,110.4308,110.6006,110.346,110.5346,28413.0
2023-07-11 11:40:00,117.24,117.55,117.22,117.5,23641.0,110.5818,110.8742,110.5629,110.827,23641.0
2023-07-11 11:50:00,117.53,117.71,117.41,117.71,22289.0,110.8553,111.0251,110.7421,111.0251,22289.0
2023-07-11 12:00:00,117.73,117.89,117.71,117.84,26825.0,111.0439,111.1948,111.0251,111.1477,26825.0
2023-07-11 12:10:00,117.83,118.01,117.7,117.72,28255.0,111.1383,111.308,111.0156,111.0345,28255.0
2023-07-11 12:20:00,117.7,117.7,117.49,117.51,27379.0,111.0156,111.0156,110.8176,110.8364,27379.0
2023-07-11 12:30:00,117.53,117.54,117.16,117.22,11721.0,110.8553,110.8647,110.5063,110.5629,11721.0
2023-07-11 12:40:00,117.18,117.37,117.14,117.36,17385.0,110.5252,110.7044,110.4874,110.6949,17385.0
2023-07-11 12:50:00,117.37,117.4,117.18,117.23,12272.0,110.7044,110.7327,110.5252,110.5723,12272.0
2023-07-11 13:00:00,117.19,117.23,117.07,117.19,12495.0,110.5346,110.5723,110.4214,110.5346,12495.0
2023-07-11 13:10:00,117.2,117.2,117.0,117.11,24068.0,110.544,110.544,110.3554,110.4591,24068.0
2023-07-11 13:20:00,117.13,117.2,117.06,117.18,15356.0,110.478,110.544,110.412,110.5252,15356.0
2023-07-11 13:30:00,117.17,117.29,117.11,117.25,31773.0,110.5157,110.6289,110.4591,110.5912,31773.0
2023-07-11 13:40:00,117.27,117.43,117.2,117.42,41356.0,110.6101,110.761,110.544,110.7515,41356.0
2023-07-11 13:50:00,117.43,117.46,117.22,117.32,22707.0,110.761,110.7893,110.5629,110.6572,22707.0
2023-07-11 14:00:00,117.32,117.49,117.31,117.47,30141.0,110.6572,110.8176,110.6478,110.7987,30141.0
2023-07-11 14:10:00,117.47,117.48,117.36,117.38,20840.0,110.7987,110.8081,110.6949,110.7138,20840.0
2023-07-11 14:20:00,117.35,117.41,117.28,117.4,20999.0,110.6855,110.7421,110.6195,110.7327,20999.0
2023-07-11 14:30:00,117.42,117.71,117.34,117.64,78686.0,110.7515,111.0251,110.6761,110.959,78686.0
2023-07-11 14:40:00,117.64,117.87,117.63,117.83,50311.0,110.959,111.176,110.9496,111.1383,50311.0
2023-07-11 14:50:00,117.83,118.16,117.79,118.03,78066.0,111.1383,111.4495,111.1005,111.3269,78066.0
2023-07-11 15:00:00,118.05,118.16,118.0,118.1,54128.0,111.3458,111.4495,111.2986,111.3929,54128.0
2023-07-11 15:10:00,118.11,118.18,118.0,118.18,52163.0,111.4024,111.4684,111.2986,111.4684,52163.0
2023-07-11 15:20:00,118.19,118.27,117.97,118.1,89955.0,111.4778,111.5533,111.2703,111.3929,89955.0
2023-07-11 15:30:00,118.1,118.24,117.96,118.19,77286.0,111.3929,111.525,111.2609,111.4778,77286.0
2023-07-11 15:40:00,118.19,118.58,118.17,118.54,120843.0,111.4778,111.8457,111.4589,111.8079,120843.0
2023-07-11 15:50:00,118.62,118.63,118.08,118.13,245229.0,111.8834,111.8928,111.3741,111.4212,245229.0
2023-07-12 09:30:00,119.47,119.55,118.19,118.23,114939.0,112.6851,112.7606,111.4778,111.5155,114939.0
2023-07-12 09:40:00,118.2,118.39,117.96,118.32,33151.0,111.4872,111.6665,111.2609,111.6004,33151.0
2023-07-12 09:50:00,118.26,118.4,118.13,118.28,7539.0,111.5438,111.6759,111.4212,111.5627,7539.0
2023-07-12 10:00:00,118.34,118.34,117.95,117.98,19263.0,111.6193,111.6193,111.2514,111.2797,19263.0
2023-07-12 10:10:00,117.95,118.26,117.75,118.06,15503.0,111.2514,111.5438,111.0628,111.3552,15503.0
2023-07-12 10:20:00,118.08,118.3,117.89,118.21,11379.0,111.3741,111.5816,111.1948,111.4967,11379.0
2023-07-12 10:30:00,118.21,118.52,118.16,118.52,15085.0,111.4967,111.7891,111.4495,111.7891,15085.0
2023-07-12 10:40:00,118.57,118.6,118.37,118.5,22697.0,111.8362,111.8645,111.6476,111.7702,22697.0
2023-07-12 10:50:00,118.48,118.97,118.31,118.71,162914.0,111.7513,112.2135,111.591,111.9683,162914.0
2023-07-12 11:00:00,118.73,118.73,118.05,118.22,17400.0,111.9871,111.9871,111.3458,111.5061,17400.0
2023-07-12 11:10:00,118.19,118.41,118.18,118.4,28950.0,111.4778,111.6853,111.4684,111.6759,28950.0
2023-07-12 11:20:00,118.38,118.47,118.19,118.19,38724.0,111.657,111.7419,111.4778,111.4778,38724.0
2023-07-12 11:30:00,118.19,118.64,118.19,118.39,14256.0,111.4778,111.9023,111.4778,111.6665,14256.0
2023-07-12 11:40:00,118.24,118.27,117.9,118.27,16573.0,111.525,111.5533,111.2043,111.5533,16573.0
2023-07-12 11:50:00,118.22,118.22,117.75,117.75,14580.0,111.5061,111.5061,111.0628,111.0628,14580.0
2023-07-12 12:00:00,117.78,117.82,117.5,117.58,19153.0,111.0911,111.1288,110.827,110.9025,19153.0
2023-07-12 12:10:00,117.56,117.7,117.39,117.4,35086.0,110.8836,111.0156,110.7232,110.7327,35086.0
2023-07-12 12:20:00,117.42,117.52,117.28,117.35,12446.0,110.7515,110.8459,110.6195,110.6855,12446.0
2023-07-12 12:30:00,117.38,117.56,117.38,117.52,12011.0,110.7138,110.8836,110.7138,110.8459,12011.0
2023-07-12 12:40:00,117.55,117.84,117.54,117.84,44025.0,110.8742,111.1477,110.8647,111.1477,44025.0
2023-07-12 12:50:00,117.78,117.94,117.73,117.86,21347.0,111.0911,111.242,111.0439,111.1666,21347.0
2023-07-12 13:00:00,117.9,118.2,117.9,118.05,12735.0,111.2043,111.4872,111.2043,111.3458,12735.0
2023-07-12 13:10:00,118.13,118.25,118.02,118.08,11063.0,111.4212,111.5344,111.3175,111.3741,11063.0
2023-07-12 13:20:00,118.05,118.34,118.01,118.27,36692.0,111.3458,111.6193,111.308,111.5533,36692.0
2023-07-12 13:30:00,118.26,118.46,118.1,118.11,30484.0,111.5438,111.7325,111.3929,111.4024,30484.0
2023-07-12 13:40:00,118.12,118.33,118.1,118.31,20404.0,111.4118,111.6099,111.3929,111.591,20404.0
2023-07-12 13:50:00,118.32,118.4,118.15,118.31,53379.0,111.6004,111.6759,111.4401,111.591,53379.0
2023-07-12 14:00:00,118.32,118.39,118.22,118.39,31188.0,111.6004,111.6665,111.5061,111.6665,31188.0
2023-07-12 14:10:00,118.42,118.7,118.38,118.68,32695.0,111.6947,111.9588,111.657,111.94,32695.0
2023-07-12 14:20:00,118.68,118.86,118.59,118.86,43446.0,111.94,112.1098,111.8551,112.1098,43446.0
2023-07-12 14:30:00,118.87,119.08,118.79,119.08,36324.0,112.1192,112.3173,112.0437,112.3173,36324.0
2023-07-12 14:40:00,119.08,119.09,118.75,118.81,30623.0,112.3173,112.3267,112.006,112.0626,30623.0
2023-07-12 14:50:00,118.8,118.96,118.7,118.71,26178.0,112.0532,112.2041,111.9588,111.9683,26178.0
2023-07-12 15:00:00,118.69,118.88,118.55,118.85,32649.0,111.9494,112.1286,111.8174,112.1003,32649.0
2023-07-12 15:10:00,118.85,118.93,118.64,118.78,33402.0,112.1003,112.1758,111.9023,112.0343,33402.0
2023-07-12 15:20:00,118.78,118.78,118.47,118.65,37529.0,112.0343,112.0343,111.7419,111.9117,37529.0
2023-07-12 15:30:00,118.64,118.75,118.57,118.72,48287.0,111.9023,112.006,111.8362,111.9777,48287.0
2023-07-12 15:40:00,118.72,118.85,118.57,118.69,62403.0,111.9777,112.1003,111.8362,111.9494,62403.0
2023-07-12 15:50:00,118.67,118.67,118.45,118.55,234808.0,111.9305,111.9305,111.723,111.8174,234808.0
2023-07-13 09:30:00,118.56,118.84,118.31,118.62,17779.0,111.8268,112.0909,111.591,111.8834,17779.0
2023-07-13 09:40:00,118.72,118.97,118.69,118.71,6129.0,111.9777,112.2135,111.9494,111.9683,6129.0
2023-07-13 09:50:00,118.71,119.2,118.71,118.98,10794.0,111.9683,112.4304,111.9683,112.2229,10794.0
2023-07-13 10:00:00,119.03,119.15,118.96,119.12,12170.0,112.2701,112.3833,112.2041,112.355,12170.0
2023-07-13 10:10:00,119.12,119.12,118.75,118.8,15011.0,112.355,112.355,112.006,112.0532,15011.0
2023-07-13 10:20:00,118.8,119.01,118.69,118.98,12794.0,112.0532,112.2512,111.9494,112.2229,12794.0
2023-07-13 10:30:00,119.01,119.1,118.74,118.75,13611.0,112.2512,112.3361,111.9966,112.006,13611.0
2023-07-13 10:40:00,118.69,118.79,118.41,118.44,20985.0,111.9494,112.0437,111.6853,111.7136,20985.0
2023-07-13 10:50:00,118.44,118.7,118.42,118.68,28444.0,111.7136,111.9588,111.6947,111.94,28444.0
2023-07-13 11:00:00,118.69,118.9,118.69,118.75,39262.0,111.9494,112.1475,111.9494,112.006,39262.0
2023-07-13 11:10:00,118.74,118.93,118.69,118.91,23626.0,111.9966,112.1758,111.9494,112.1569,23626.0
2023-07-13 11:20:00,118.91,119.16,118.89,119.16,27966.0,112.1569,112.3927,112.1381,112.3927,27966.0
2023-07-13 11:30:00,119.13,119.25,118.98,119.23,31559.0,112.3644,112.4776,112.2229,112.4587,31559.0
2023-07-13 11:40:00,119.21,119.36,119.16,119.24,21548.0,112.4399,112.5814,112.3927,112.4682,21548.0
2023-07-13 11:50:00,119.22,119.29,119.01,119.29,36163.0,112.4493,112.5153,112.2512,112.5153,36163.0
2023-07-13 12:00:00,119.29,119.46,119.28,119.4,15425.0,112.5153,112.6757,112.5059,112.6191,15425.0
2023-07-13 12:10:00,119.4,119.52,119.37,119.48,28688.0,112.6191,112.7323,112.5908,112.6945,28688.0
2023-07-13 12:20:00,119.48,119.61,119.38,119.5,19359.0,112.6945,112.8172,112.6002,112.7134,19359.0
2023-07-13 12:30:00,119.5,119.74,119.5,119.72,18622.0,112.7134,112.9398,112.7134,112.9209,18622.0
2023-07-13 12:40:00,119.74,119.8,119.49,119.52,27395.0,112.9398,112.9964,112.704,112.7323,27395.0
2023-07-13 12:50:00,119.52,119.63,119.44,119.58,24031.0,112.7323,112.836,112.6568,112.7889,24031.0
2023-07-13 13:00:00,119.57,119.59,119.38,119.38,15838.0,112.7794,112.7983,112.6002,112.6002,15838.0
2023-07-13 13:10:00,119.38,119.6,119.36,119.6,18467.0,112.6002,112.8077,112.5814,112.8077,18467.0
2023-07-13 13:20:00,119.56,119.78,119.56,119.72,28942.0,112.77,112.9775,112.77,112.9209,28942.0
2023-07-13 13:30:00,119.75,119.77,119.69,119.74,24409.0,112.9492,112.9681,112.8926,112.9398,24409.0
2023-07-13 13:40:00,119.75,119.93,119.75,119.92,26931.0,112.9492,113.119,112.9492,113.1096,26931.0
2023-07-13 13:50:00,119.91,119.93,119.77,119.77,18228.0,113.1001,113.119,112.9681,112.9681,18228.0
2023-07-13 14:00:00,119.77,119.89,119.74,119.86,27236.0,112.9681,113.0813,112.9398,113.053,27236.0
2023-07-13 14:10:00,119.86,119.87,119.73,119.73,14341.0,113.053,113.0624,112.9304,112.9304,14341.0
2023-07-13 14:20:00,119.74,119.87,119.66,119.66,26993.0,112.9398,113.0624,112.8643,112.8643,26993.0
2023-07-13 14:30:00,119.66,119.75,119.61,119.69,28840.0,112.8643,112.9492,112.8172,112.8926,28840.0
2023-07-13 14:40:00,119.7,119.91,119.66,119.91,28072.0,112.9021,113.1001,112.8643,113.1001,28072.0
2023-07-13 14:50:00,119.91,120.01,119.87,119.99,36042.0,113.1001,113.1944,113.0624,113.1756,36042.0
2023-07-13 15:00:00,120.0,120.21,119.96,120.18,28993.0,113.185,113.3831,113.1473,113.3548,28993.0
2023-07-13 15:10:00,120.17,120.4,120.12,120.19,37052.0,113.3454,113.5623,113.2982,113.3642,37052.0
2023-07-13 15:20:00,120.19,120.45,120.19,120.43,38847.0,113.3642,113.6095,113.3642,113.5906,38847.0
2023-07-13 15:30:00,120.42,120.57,120.22,120.57,79966.0,113.5812,113.7226,113.3925,113.7226,79966.0
2023-07-13 15:40:00,120.56,120.7,120.41,120.47,130079.0,113.7132,113.8453,113.5717,113.6283,130079.0
2023-07-13 15:50:00,120.46,120.69,120.42,120.58,335774.0,113.6189,113.8358,113.5812,113.7321,335774.0
2023-07-14 09:30:00,120.13,120.7,119.98,120.67,33221.0,113.3076,113.8453,113.1662,113.817,33221.0
2023-07-14 09:40:00,120.67,120.81,120.48,120.81,15558.0,113.817,113.949,113.6378,113.949,15558.0
2023-07-14 09:50:00,120.81,121.03,120.47,120.53,30901.0,113.949,114.1565,113.6283,113.6849,30901.0
2023-07-14 10:00:00,120.5,120.5,119.75,119.93,56640.0,113.6566,113.6566,112.9492,113.119,56640.0
2023-07-14 10:10:00,119.97,120.46,119.96,120.2,80688.0,113.1567,113.6189,113.1473,113.3737,80688.0
2023-07-14 10:20:00,120.19,120.37,119.97,120.0,51008.0,113.3642,113.534,113.1567,113.185,51008.0
2023-07-14 10:30:00,119.96,120.19,119.96,120.16,22934.0,113.1473,113.3642,113.1473,113.3359,22934.0
2023-07-14 10:40:00,120.16,120.16,119.73,119.79,36183.0,113.3359,113.3359,112.9304,112.9869,36183.0
2023-07-14 10:50:00,119.77,120.08,119.76,120.01,25759.0,112.9681,113.2605,112.9586,113.1944,25759.0
2023-07-14 11:00:00,120.03,120.18,119.92,120.07,66482.0,113.2133,113.3548,113.1096,113.251,66482.0
2023-07-14 11:10:00,120.07,120.34,119.97,120.34,37298.0,113.251,113.5057,113.1567,113.5057,37298.0
2023-07-14 11:20:00,120.34,120.49,120.25,120.4,33436.0,113.5057,113.6472,113.4208,113.5623,33436.0
2023-07-14 11:30:00,120.38,120.77,120.37,120.67,14536.0,113.5434,113.9113,113.534,113.817,14536.0
2023-07-14 11:40:00,120.67,120.71,120.54,120.67,11515.0,113.817,113.8547,113.6943,113.817,11515.0
2023-07-14 11:50:00,120.59,120.81,120.57,120.7,10793.0,113.7415,113.949,113.7226,113.8453,10793.0
2023-07-14 12:00:00,120.69,120.83,120.67,120.73,22463.0,113.8358,113.9679,113.817,113.8736,22463.0
2023-07-14 12:10:00,120.69,120.8,120.68,120.74,8354.0,113.8358,113.9396,113.8264,113.883,8354.0
2023-07-14 12:20:00,120.73,120.88,120.72,120.79,16692.0,113.8736,114.015,113.8641,113.9302,16692.0
2023-07-14 12:30:00,120.77,120.98,120.73,120.91,20583.0,113.9113,114.1094,113.8736,114.0433,20583.0
2023-07-14 12:40:00,120.91,120.91,120.48,120.64,20049.0,114.0433,114.0433,113.6378,113.7887,20049.0
2023-07-14 12:50:00,120.62,120.63,120.42,120.51,13399.0,113.7698,113.7792,113.5812,113.6661,13399.0
2023-07-14 13:00:00,120.52,120.63,120.45,120.57,12381.0,113.6755,113.7792,113.6095,113.7226,12381.0
2023-07-14 13:10:00,120.59,120.76,120.51,120.7,16147.0,113.7415,113.9019,113.6661,113.8453,16147.0
2023-07-14 13:20:00,120.68,120.71,120.47,120.61,14261.0,113.8264,113.8547,113.6283,113.7604,14261.0
2023-07-14 13:30:00,120.57,120.65,120.48,120.63,16245.0,113.7226,113.7981,113.6378,113.7792,16245.0
2023-07-14 13:40:00,120.65,120.66,120.54,120.58,15297.0,113.7981,113.8075,113.6943,113.7321,15297.0
2023-07-14 13:50:00,120.59,120.59,120.27,120.36,16181.0,113.7415,113.7415,113.4397,113.5246,16181.0
2023-07-14 14:00:00,120.38,120.54,120.38,120.48,13033.0,113.5434,113.6943,113.5434,113.6378,13033.0
2023-07-14 14:10:00,120.45,121.16,120.43,120.99,68341.0,113.6095,114.2791,113.5906,114.1188,68341.0
2023-07-14 14:20:00,120.98,121.09,120.85,120.9,32740.0,114.1094,114.2131,113.9867,114.0339,32740.0
2023-07-14 14:30:00,120.9,121.19,120.9,121.07,35065.0,114.0339,114.3074,114.0339,114.1942,35065.0
2023-07-14 14:40:00,121.08,121.27,121.08,121.11,47250.0,114.2037,114.3829,114.2037,114.232,47250.0
2023-07-14 14:50:00,121.14,121.22,120.81,120.82,32364.0,114.2603,114.3357,113.949,113.9584,32364.0
2023-07-14 15:00:00,120.84,120.89,120.55,120.71,33731.0,113.9773,114.0245,113.7038,113.8547,33731.0
2023-07-14 15:10:00,120.73,120.88,120.61,120.75,20709.0,113.8736,114.015,113.7604,113.8924,20709.0
2023-07-14 15:20:00,120.77,120.77,120.54,120.64,31403.0,113.9113,113.9113,113.6943,113.7887,31403.0
2023-07-14 15:30:00,120.65,120.75,120.61,120.64,25384.0,113.7981,113.8924,113.7604,113.7887,25384.0
2023-07-14 15:40:00,120.65,120.79,120.63,120.71,28763.0,113.7981,113.9302,113.7792,113.8547,28763.0
2023-07-14 15:50:00,120.68,120.95,120.65,120.91,123428.0,113.8264,114.0811,113.7981,114.0433,123428.0
2023-07-17 09:30:00,120.25,120.53,120.0,120.38,66724.0,113.4208,113.6849,113.185,113.5434,66724.0
2023-07-17 09:40:00,120.3,121.08,120.3,121.02,19330.0,113.468,114.2037,113.468,114.1471,19330.0
2023-07-17 09:50:00,121.09,121.37,121.02,121.35,15799.0,114.2131,114.4772,114.1471,114.4583,15799.0
2023-07-17 10:00:00,121.37,121.39,121.03,121.12,17718.0,114.4772,114.4961,114.1565,114.2414,17718.0
2023-07-17 10:10:00,121.13,121.31,121.03,121.26,19405.0,114.2508,114.4206,114.1565,114.3735,19405.0
2023-07-17 10:20:00,121.34,121.88,121.32,121.87,33559.0,114.4489,114.9582,114.4301,114.9488,33559.0
2023-07-17 10:30:00,121.88,121.88,121.47,121.48,31978.0,114.9582,114.9582,114.5715,114.581,31978.0
2023-07-17 10:40:00,121.47,121.56,121.28,121.5,22030.0,114.5715,114.6564,114.3923,114.5998,22030.0
2023-07-17 10:50:00,121.51,121.56,121.28,121.37,7193.0,114.6093,114.6564,114.3923,114.4772,7193.0
2023-07-17 11:00:00,121.42,121.44,121.28,121.32,13322.0,114.5244,114.5432,114.3923,114.4301,13322.0
2023-07-17 11:10:00,121.33,121.56,121.31,121.35,15294.0,114.4395,114.6564,114.4206,114.4583,15294.0
2023-07-17 11:20:00,121.38,121.73,121.37,121.67,9601.0,114.4866,114.8168,114.4772,114.7602,9601.0
2023-07-17 11:30:00,121.66,121.75,121.5,121.64,13481.0,114.7507,114.8356,114.5998,114.7319,13481.0
2023-07-17 11:40:00,121.66,121.69,121.6,121.67,6909.0,114.7507,114.779,114.6942,114.7602,6909.0
2023-07-17 11:50:00,121.67,121.86,121.66,121.74,11498.0,114.7602,114.9394,114.7507,114.8262,11498.0
2023-07-17 12:00:00,121.8,121.81,121.68,121.79,12132.0,114.8828,114.8922,114.7696,114.8734,12132.0
2023-07-17 12:10:00,121.81,121.91,121.65,121.71,13884.0,114.8922,114.9865,114.7413,114.7979,13884.0
2023-07-17 12:20:00,121.68,121.81,121.58,121.67,15513.0,114.7696,114.8922,114.6753,114.7602,15513.0
2023-07-17 12:30:00,121.65,121.71,121.63,121.65,20954.0,114.7413,114.7979,114.7224,114.7413,20954.0
2023-07-17 12:40:00,121.63,121.89,121.63,121.83,36993.0,114.7224,114.9677,114.7224,114.9111,36993.0
2023-07-17 12:50:00,121.81,122.05,121.79,121.91,14199.0,114.8922,115.1186,114.8734,114.9865,14199.0
2023-07-17 13:00:00,121.89,121.89,121.65,121.76,20447.0,114.9677,114.9677,114.7413,114.8451,20447.0
2023-07-17 13:10:00,121.74,121.8,121.62,121.7,24092.0,114.8262,114.8828,114.713,114.7885,24092.0
2023-07-17 13:20:00,121.7,121.8,121.63,121.8,19072.0,114.7885,114.8828,114.7224,114.8828,19072.0
2023-07-17 13:30:00,121.81,121.84,121.7,121.74,10616.0,114.8922,114.9205,114.7885,114.8262,10616.0
2023-07-17 13:40:00,121.72,121.9,121.67,121.9,17897.0,114.8073,114.9771,114.7602,114.9771,17897.0
2023-07-17 13:50:00,121.86,121.86,121.57,121.67,22130.0,114.9394,114.9394,114.6659,114.7602,22130.0
2023-07-17 14:00:00,121.69,121.75,121.54,121.67,40823.0,114.779,114.8356,114.6376,114.7602,40823.0
2023-07-17 14:10:00,121.67,121.86,121.66,121.66,14497.0,114.7602,114.9394,114.7507,114.7507,14497.0
2023-07-17 14:20:00,121.66,121.8,121.65,121.66,15883.0,114.7507,114.8828,114.7413,114.7507,15883.0
2023-07-17 14:30:00,121.68,121.7,121.5,121.52,25307.0,114.7696,114.7885,114.5998,114.6187,25307.0
2023-07-17 14:40:00,121.54,121.62,121.5,121.6,15417.0,114.6376,114.713,114.5998,114.6942,15417.0
2023-07-17 14:50:00,121.61,121.68,121.5,121.5,18044.0,114.7036,114.7696,114.5998,114.5998,18044.0
2023-07-17 15:00:00,121.52,121.54,121.38,121.41,34264.0,114.6187,114.6376,114.4866,114.5149,34264.0
2023-07-17 15:10:00,121.4,121.62,121.39,121.62,22332.0,114.5055,114.713,114.4961,114.713,22332.0
2023-07-17 15:20:00,121.66,121.68,121.44,121.46,26783.0,114.7507,114.7696,114.5432,114.5621,26783.0
2023-07-17 15:30:00,121.47,121.48,121.32,121.44,33226.0,114.5715,114.581,114.4301,114.5432,33226.0
2023-07-17 15:40:00,121.42,121.44,121.23,121.28,43475.0,114.5244,114.5432,114.3452,114.3923,43475.0
2023-07-17 15:50:00,121.26,121.33,120.92,121.02,147464.0,114.3735,114.4395,114.0528,114.1471,147464.0
2023-07-18 09:30:00,120.93,121.36,120.7,121.29,20265.0,114.0622,114.4678,113.8453,114.4018,20265.0
2023-07-18 09:40:00,121.35,121.78,121.35,121.4,5876.0,114.4583,114.8639,114.4583,114.5055,5876.0
2023-07-18 09:50:00,121.6,121.7,121.49,121.69,11680.0,114.6942,114.7885,114.5904,114.779,11680.0
2023-07-18 10:00:00,121.68,121.81,121.47,121.8,14584.0,114.7696,114.8922,114.5715,114.8828,14584.0
2023-07-18 10:10:00,121.72,121.95,121.71,121.77,17936.0,114.8073,115.0243,114.7979,114.8545,17936.0
2023-07-18 10:20:00,121.77,121.95,121.74,121.91,26822.0,114.8545,115.0243,114.8262,114.9865,26822.0
2023-07-18 10:30:00,121.91,122.22,121.78,122.04,17858.0,114.9865,115.2789,114.8639,115.1092,17858.0
2023-07-18 10:40:00,122.07,122.34,122.02,122.34,13411.0,115.1375,115.3921,115.0903,115.3921,13411.0
2023-07-18 10:50:00,122.34,122.35,122.13,122.2,24774.0,115.3921,115.4016,115.1941,115.2601,24774.0
2023-07-18 11:00:00,122.2,122.59,122.07,122.55,30376.0,115.2601,115.6279,115.1375,115.5902,30376.0
2023-07-18 11:10:00,122.59,122.73,122.43,122.59,15586.0,115.6279,115.76,115.477,115.6279,15586.0
2023-07-18 11:20:00,122.59,122.69,122.51,122.66,14172.0,115.6279,115.7222,115.5525,115.694,14172.0
2023-07-18 11:30:00,122.65,122.7,122.27,122.37,24723.0,115.6845,115.7317,115.3261,115.4204,24723.0
2023-07-18 11:40:00,122.38,122.39,122.11,122.26,23086.0,115.4299,115.4393,115.1752,115.3167,23086.0
2023-07-18 11:50:00,122.29,122.43,122.17,122.42,21876.0,115.345,115.477,115.2318,115.4676,21876.0
2023-07-18 12:00:00,122.42,122.58,122.08,122.18,17588.0,115.4676,115.6185,115.1469,115.2412,17588.0
2023-07-18 12:10:00,122.21,122.33,122.04,122.33,14580.0,115.2695,115.3827,115.1092,115.3827,14580.0
2023-07-18 12:20:00,122.33,122.34,122.11,122.22,24331.0,115.3827,115.3921,115.1752,115.2789,24331.0
2023-07-18 12:30:00,122.25,122.25,122.02,122.16,20578.0,115.3072,115.3072,115.0903,115.2223,20578.0
2023-07-18 12:40:00,122.13,122.21,121.9,121.98,10797.0,115.1941,115.2695,114.9771,115.0526,10797.0
2023-07-18 12:50:00,122.0,122.21,122.0,122.16,8182.0,115.0714,115.2695,115.0714,115.2223,8182.0
2023-07-18 13:00:00,122.2,122.36,122.12,122.3,8854.0,115.2601,115.411,115.1846,115.3544,8854.0
2023-07-18 13:10:00,122.3,122.4,122.08,122.08,13156.0,115.3544,115.4487,115.1469,115.1469,13156.0
2023-07-18 13:20:00,122.07,122.07,121.77,121.81,25048.0,115.1375,115.1375,114.8545,114.8922,25048.0
2023-07-18 13:30:00,121.82,121.86,121.69,121.8,11436.0,114.9017,114.9394,114.779,114.8828,11436.0
2023-07-18 13:40:00,121.82,121.82,121.69,121.79,9837.0,114.9017,114.9017,114.779,114.8734,9837.0
2023-07-18 13:50:00,121.77,121.88,121.74,121.81,6065.0,114.8545,114.9582,114.8262,114.8922,6065.0
2023-07-18 14:00:00,121.86,122.0,121.8,122.0,6874.0,114.9394,115.0714,114.8828,115.0714,6874.0
2023-07-18 14:10:00,121.97,121.97,121.84,121.9,6903.0,115.0431,115.0431,114.9205,114.9771,6903.0
2023-07-18 14:20:00,121.9,122.01,121.86,122.0,11091.0,114.9771,115.0809,114.9394,115.0714,11091.0
2023-07-18 14:30:00,122.0,122.05,121.78,121.78,7769.0,115.0714,115.1186,114.8639,114.8639,7769.0
2023-07-18 14:40:00,121.76,121.86,121.68,121.75,19600.0,114.8451,114.9394,114.7696,114.8356,19600.0
2023-07-18 14:50:00,121.73,121.76,121.64,121.68,11249.0,114.8168,114.8451,114.7319,114.7696,11249.0
2023-07-18 15:00:00,121.68,121.69,121.57,121.67,8667.0,114.7696,114.779,114.6659,114.7602,8667.0
2023-07-18 15:10:00,121.63,121.8,121.62,121.72,14867.0,114.7224,114.8828,114.713,114.8073,14867.0
2023-07-18 15:20:00,121.72,121.88,121.65,121.8,17852.0,114.8073,114.9582,114.7413,114.8828,17852.0
2023-07-18 15:30:00,121.78,121.88,121.7,121.88,42287.0,114.8639,114.9582,114.7885,114.9582,42287.0
2023-07-18 15:40:00,121.9,122.17,121.9,122.05,41976.0,114.9771,115.2318,114.9771,115.1186,41976.0
2023-07-18 15:50:00,122.09,122.27,121.99,122.18,153028.0,115.1563,115.3261,115.062,115.2412,153028.0
2023-07-19 09:30:00,122.35,123.27,122.22,123.07,26170.0,115.4016,116.2693,115.2789,116.0807,26170.0
2023-07-19 09:40:00,123.07,123.08,122.61,122.75,9000.0,116.0807,116.0901,115.6468,115.7788,9000.0
2023-07-19 09:50:00,122.72,122.92,122.54,122.92,24671.0,115.7505,115.9392,115.5808,115.9392,24671.0
2023-07-19 10:00:00,122.93,123.09,122.74,122.99,18705.0,115.9486,116.0995,115.7694,116.0052,18705.0
2023-07-19 10:10:00,122.98,123.22,122.86,123.11,12346.0,115.9958,116.2221,115.8826,116.1184,12346.0
2023-07-19 10:20:00,123.11,123.12,122.86,122.89,16322.0,116.1184,116.1278,115.8826,115.9109,16322.0
2023-07-19 10:30:00,122.95,123.04,122.89,123.0,13330.0,115.9675,116.0524,115.9109,116.0146,13330.0
2023-07-19 10:40:00,123.0,123.3,122.93,122.99,8090.0,116.0146,116.2976,115.9486,116.0052,8090.0
2023-07-19 10:50:00,122.96,123.29,122.78,123.06,16693.0,115.9769,116.2882,115.8071,116.0712,16693.0
2023-07-19 11:00:00,123.09,123.17,122.91,122.91,19250.0,116.0995,116.175,115.9298,115.9298,19250.0
2023-07-19 11:10:00,122.94,123.0,122.88,123.0,13935.0,115.958,116.0146,115.9015,116.0146,13935.0
2023-07-19 11:20:00,123.0,123.09,122.65,122.68,25016.0,116.0146,116.0995,115.6845,115.7128,25016.0
2023-07-19 11:30:00,122.68,122.83,122.67,122.73,19359.0,115.7128,115.8543,115.7034,115.76,19359.0
2023-07-19 11:40:00,122.73,122.93,122.73,122.87,14365.0,115.76,115.9486,115.76,115.892,14365.0
2023-07-19 11:50:00,122.9,123.33,122.84,123.25,18055.0,115.9203,116.3259,115.8637,116.2504,18055.0
2023-07-19 12:00:00,123.24,123.24,122.71,122.79,7390.0,116.241,116.241,115.7411,115.8166,7390.0
2023-07-19 12:10:00,122.78,123.01,122.71,122.99,8649.0,115.8071,116.0241,115.7411,116.0052,8649.0
2023-07-19 12:20:00,122.99,123.03,122.86,123.03,12369.0,116.0052,116.0429,115.8826,116.0429,12369.0
2023-07-19 12:30:00,123.06,123.07,122.74,122.81,4220.0,116.0712,116.0807,115.7694,115.8354,4220.0
2023-07-19 12:40:00,122.79,122.99,122.79,122.99,10398.0,115.8166,116.0052,115.8166,116.0052,10398.0
2023-07-19 12:50:00,122.97,123.15,122.95,123.13,5985.0,115.9863,116.1561,115.9675,116.1373,5985.0
2023-07-19 13:00:00,123.03,123.03,122.74,122.84,6039.0,116.0429,116.0429,115.7694,115.8637,6039.0
2023-07-19 13:10:00,122.88,123.06,122.88,123.03,3654.0,115.9015,116.0712,115.9015,116.0429,3654.0
2023-07-19 13:20:00,123.03,123.06,122.94,123.05,4667.0,116.0429,116.0712,115.958,116.0618,4667.0
2023-07-19 13:30:00,123.03,123.17,123.01,123.11,8797.0,116.0429,116.175,116.0241,116.1184,8797.0
2023-07-19 13:40:00,123.11,123.31,123.11,123.28,8570.0,116.1184,116.307,116.1184,116.2787,8570.0
2023-07-19 13:50:00,123.27,123.38,123.16,123.38,8441.0,116.2693,116.3731,116.1656,116.3731,8441.0
2023-07-19 14:00:00,123.41,123.52,123.38,123.38,12436.0,116.4014,116.5051,116.3731,116.3731,12436.0
2023-07-19 14:10:00,123.37,123.42,123.21,123.25,11587.0,116.3636,116.4108,116.2127,116.2504,11587.0
2023-07-19 14:20:00,123.26,123.55,123.15,123.47,21434.0,116.2599,116.5334,116.1561,116.4579,21434.0
2023-07-19 14:30:00,123.45,123.51,123.27,123.33,7639.0,116.4391,116.4957,116.2693,116.3259,7639.0
2023-07-19 14:40:00,123.32,123.39,123.26,123.32,8014.0,116.3165,116.3825,116.2599,116.3165,8014.0
2023-07-19 14:50:00,123.3,123.31,123.13,123.26,22246.0,116.2976,116.307,116.1373,116.2599,22246.0
2023-07-19 15:00:00,123.23,123.31,123.19,123.27,6678.0,116.2316,116.307,116.1939,116.2693,6678.0
2023-07-19 15:10:00,123.28,123.34,123.2,123.32,7072.0,116.2787,116.3353,116.2033,116.3165,7072.0
2023-07-19 15:20:00,123.32,123.4,123.26,123.34,13050.0,116.3165,116.3919,116.2599,116.3353,13050.0
2023-07-19 15:30:00,123.34,123.35,123.16,123.28,13465.0,116.3353,116.3448,116.1656,116.2787,13465.0
2023-07-19 15:40:00,123.29,123.36,123.23,123.26,17941.0,116.2882,116.3542,116.2316,116.2599,17941.0
2023-07-19 15:50:00,123.27,123.51,123.23,123.24,177925.0,116.2693,116.4957,116.2316,116.241,177925.0
2023-07-20 09:30:00,122.92,123.27,122.85,122.93,27657.0,115.9392,116.2693,115.8732,115.9486,27657.0
2023-07-20 09:40:00,122.83,122.84,122.35,122.65,30980.0,115.8543,115.8637,115.4016,115.6845,30980.0
2023-07-20 09:50:00,122.67,122.76,122.38,122.57,14073.0,115.7034,115.7883,115.4299,115.6091,14073.0
2023-07-20 10:00:00,122.58,122.99,122.55,122.78,14176.0,115.6185,116.0052,115.5902,115.8071,14176.0
2023-07-20 10:10:00,122.82,122.98,122.76,122.93,9050.0,115.8449,115.9958,115.7883,115.9486,9050.0
2023-07-20 10:20:00,122.93,123.28,122.92,123.27,12063.0,115.9486,116.2787,115.9392,116.2693,12063.0
2023-07-20 10:30:00,123.29,123.38,123.1,123.1,19062.0,116.2882,116.3731,116.109,116.109,19062.0
2023-07-20 10:40:00,123.23,123.29,123.03,123.29,14697.0,116.2316,116.2882,116.0429,116.2882,14697.0
2023-07-20 10:50:00,123.31,123.52,123.3,123.5,10487.0,116.307,116.5051,116.2976,116.4862,10487.0
2023-07-20 11:00:00,123.58,123.74,123.46,123.65,15951.0,116.5617,116.7126,116.4485,116.6277,15951.0
2023-07-20 11:10:00,123.66,123.66,123.48,123.63,13798.0,116.6372,116.6372,116.4674,116.6089,13798.0
2023-07-20 11:20:00,123.61,123.69,123.42,123.56,42688.0,116.59,116.6655,116.4108,116.5428,42688.0
2023-07-20 11:30:00,123.59,123.92,123.52,123.85,12415.0,116.5711,116.8824,116.5051,116.8164,12415.0
2023-07-20 11:40:00,123.84,123.85,123.58,123.71,8329.0,116.8069,116.8164,116.5617,116.6843,8329.0
2023-07-20 11:50:00,123.73,123.76,123.55,123.59,8325.0,116.7032,116.7315,116.5334,116.5711,8325.0
2023-07-20 12:00:00,123.59,123.96,123.59,123.94,10568.0,116.5711,116.9201,116.5711,116.9013,10568.0
2023-07-20 12:10:00,123.97,124.09,123.9,123.9,16538.0,116.9296,117.0427,116.8635,116.8635,16538.0
2023-07-20 12:20:00,123.87,124.06,123.81,123.97,7815.0,116.8352,117.0144,116.7786,116.9296,7815.0
2023-07-20 12:30:00,123.96,123.96,123.73,123.75,9456.0,116.9201,116.9201,116.7032,116.722,9456.0
2023-07-20 12:40:00,123.72,124.02,123.7,123.95,7619.0,116.6938,116.9767,116.6749,116.9107,7619.0
2023-07-20 12:50:00,123.99,124.04,123.81,123.95,7322.0,116.9484,116.9956,116.7786,116.9107,7322.0
2023-07-20 13:00:00,123.93,123.93,123.76,123.78,8137.0,116.8918,116.8918,116.7315,116.7503,8137.0
2023-07-20 13:10:00,123.79,123.92,123.77,123.78,8572.0,116.7598,116.8824,116.7409,116.7503,8572.0
2023-07-20 13:20:00,123.8,123.9,123.79,123.87,9328.0,116.7692,116.8635,116.7598,116.8352,9328.0
2023-07-20 13:30:00,123.84,123.9,123.67,123.8,18389.0,116.8069,116.8635,116.6466,116.7692,18389.0
2023-07-20 13:40:00,123.76,123.84,123.72,123.72,7907.0,116.7315,116.8069,116.6938,116.6938,7907.0
2023-07-20 13:50:00,123.75,123.83,123.55,123.55,8862.0,116.722,116.7975,116.5334,116.5334,8862.0
2023-07-20 14:00:00,123.54,123.77,123.52,123.77,9198.0,116.524,116.7409,116.5051,116.7409,9198.0
2023-07-20 14:10:00,123.71,123.71,123.5,123.5,8813.0,116.6843,116.6843,116.4862,116.4862,8813.0
2023-07-20 14:20:00,123.5,123.67,123.43,123.46,12819.0,116.4862,116.6466,116.4202,116.4485,12819.0
2023-07-20 14:30:00,123.49,123.81,123.49,123.81,14588.0,116.4768,116.7786,116.4768,116.7786,14588.0
2023-07-20 14:40:00,123.8,123.9,123.71,123.85,14817.0,116.7692,116.8635,116.6843,116.8164,14817.0
2023-07-20 14:50:00,123.86,124.07,123.86,124.03,20380.0,116.8258,117.0239,116.8258,116.9861,20380.0
2023-07-20 15:00:00,124.03,124.12,123.71,123.97,17612.0,116.9861,117.071,116.6843,116.9296,17612.0
2023-07-20 15:10:00,123.96,124.09,123.84,124.0,21808.0,116.9201,117.0427,116.8069,116.9579,21808.0
2023-07-20 15:20:00,123.97,124.02,123.72,123.8,15921.0,116.9296,116.9767,116.6938,116.7692,15921.0
2023-07-20 15:30:00,123.8,123.93,123.77,123.77,19938.0,116.7692,116.8918,116.7409,116.7409,19938.0
2023-07-20 15:40:00,123.79,123.84,123.64,123.72,27266.0,116.7598,116.8069,116.6183,116.6938,27266.0
2023-07-20 15:50:00,123.74,124.0,123.68,123.83,144917.0,116.7126,116.9579,116.656,116.7975,144917.0
2023-07-21 09:30:00,124.97,124.97,124.17,124.63,114559.0,117.8728,117.8728,117.1182,117.5521,114559.0
2023-07-21 09:40:00,124.68,124.68,123.9,124.15,91791.0,117.5992,117.5992,116.8635,117.0993,91791.0
2023-07-21 09:50:00,124.1,124.17,123.89,124.14,16142.0,117.0522,117.1182,116.8541,117.0899,16142.0
2023-07-21 10:00:00,124.15,124.15,123.84,124.06,12948.0,117.0993,117.0993,116.8069,117.0144,12948.0
2023-07-21 10:10:00,124.07,124.28,123.98,124.26,18594.0,117.0239,117.2219,116.939,117.2031,18594.0
2023-07-21 10:20:00,124.25,124.32,123.89,123.91,15678.0,117.1937,117.2597,116.8541,116.873,15678.0
2023-07-21 10:30:00,123.97,124.08,123.82,123.88,22138.0,116.9296,117.0333,116.7881,116.8447,22138.0
2023-07-21 10:40:00,123.92,124.07,123.81,123.88,18284.0,116.8824,117.0239,116.7786,116.8447,18284.0
2023-07-21 10:50:00,123.87,123.95,123.8,123.92,22635.0,116.8352,116.9107,116.7692,116.8824,22635.0
2023-07-21 11:00:00,123.92,123.96,123.64,123.65,18083.0,116.8824,116.9201,116.6183,116.6277,18083.0
2023-07-21 11:10:00,123.69,123.88,123.67,123.77,14107.0,116.6655,116.8447,116.6466,116.7409,14107.0
2023-07-21 11:20:00,123.77,123.77,123.6,123.66,25939.0,116.7409,116.7409,116.5806,116.6372,25939.0
2023-07-21 11:30:00,123.67,123.97,123.64,123.97,13022.0,116.6466,116.9296,116.6183,116.9296,13022.0
2023-07-21 11:40:00,123.98,124.07,123.78,123.94,11251.0,116.939,117.0239,116.7503,116.9013,11251.0
2023-07-21 11:50:00,123.97,124.12,123.92,124.12,11199.0,116.9296,117.071,116.8824,117.071,11199.0
2023-07-21 12:00:00,124.11,124.11,123.92,124.01,10310.0,117.0616,117.0616,116.8824,116.9673,10310.0
2023-07-21 12:10:00,123.99,124.22,123.95,124.11,12578.0,116.9484,117.1654,116.9107,117.0616,12578.0
2023-07-21 12:20:00,124.11,124.21,123.84,123.93,10567.0,117.0616,117.1559,116.8069,116.8918,10567.0
2023-07-21 12:30:00,123.94,123.98,123.67,123.68,6451.0,116.9013,116.939,116.6466,116.656,6451.0
2023-07-21 12:40:00,123.6,123.85,123.6,123.78,13594.0,116.5806,116.8164,116.5806,116.7503,13594.0
2023-07-21 12:50:00,123.77,123.91,123.74,123.88,6220.0,116.7409,116.873,116.7126,116.8447,6220.0
2023-07-21 13:00:00,123.86,123.93,123.82,123.82,8389.0,116.8258,116.8918,116.7881,116.7881,8389.0
2023-07-21 13:10:00,123.83,123.88,123.76,123.82,9932.0,116.7975,116.8447,116.7315,116.7881,9932.0
2023-07-21 13:20:00,123.84,123.94,123.79,123.81,5747.0,116.8069,116.9013,116.7598,116.7786,5747.0
2023-07-21 13:30:00,123.81,123.85,123.69,123.8,74395.0,116.7786,116.8164,116.6655,116.7692,74395.0
2023-07-21 13:40:00,123.81,123.94,123.67,123.86,6164.0,116.7786,116.9013,116.6466,116.8258,6164.0
2023-07-21 13:50:00,123.85,124.21,123.85,124.19,12589.0,116.8164,117.1559,116.8164,117.1371,12589.0
2023-07-21 14:00:00,124.18,124.18,123.91,123.98,7245.0,117.1276,117.1276,116.873,116.939,7245.0
2023-07-21 14:10:00,123.99,123.99,123.71,123.95,17556.0,116.9484,116.9484,116.6843,116.9107,17556.0
2023-07-21 14:20:00,123.93,123.93,123.71,123.79,8985.0,116.8918,116.8918,116.6843,116.7598,8985.0
2023-07-21 14:30:00,123.8,123.94,123.77,123.85,10211.0,116.7692,116.9013,116.7409,116.8164,10211.0
2023-07-21 14:40:00,123.85,124.01,123.82,123.92,10680.0,116.8164,116.9673,116.7881,116.8824,10680.0
2023-07-21 14:50:00,123.9,124.0,123.8,123.88,12733.0,116.8635,116.9579,116.7692,116.8447,12733.0
2023-07-21 15:00:00,123.86,123.91,123.73,123.75,13756.0,116.8258,116.873,116.7032,116.722,13756.0
2023-07-21 15:10:00,123.75,123.84,123.67,123.84,17282.0,116.722,116.8069,116.6466,116.8069,17282.0
2023-07-21 15:20:00,123.86,123.94,123.73,123.93,15369.0,116.8258,116.9013,116.7032,116.8918,15369.0
2023-07-21 15:30:00,123.95,124.11,123.87,123.94,47607.0,116.9107,117.0616,116.8352,116.9013,47607.0
2023-07-21 15:40:00,123.93,123.95,123.58,123.77,64921.0,116.8918,116.9107,116.5617,116.7409,64921.0
2023-07-21 15:50:00,123.77,124.34,123.41,123.41,229100.0,116.7409,117.2785,116.4014,116.4014,229100.0
2023-07-24 09:30:00,123.66,124.26,123.41,124.26,21477.0,116.6372,117.2031,116.4014,117.2031,21477.0
2023-07-24 09:40:00,124.2,124.32,123.99,124.22,12198.0,117.1465,117.2597,116.9484,117.1654,12198.0
2023-07-24 09:50:00,124.16,124.47,124.0,124.38,32487.0,117.1088,117.4012,116.9579,117.3163,32487.0
2023-07-24 10:00:00,124.38,124.47,124.09,124.37,51452.0,117.3163,117.4012,117.0427,117.3068,51452.0
2023-07-24 10:10:00,124.37,124.4,124.11,124.17,35065.0,117.3068,117.3351,117.0616,117.1182,35065.0
2023-07-24 10:20:00,124.15,124.43,124.1,124.37,22702.0,117.0993,117.3634,117.0522,117.3068,22702.0
2023-07-24 10:30:00,124.4,124.61,124.31,124.42,7665.0,117.3351,117.5332,117.2502,117.354,7665.0
2023-07-24 10:40:00,124.46,124.7,124.38,124.7,14477.0,117.3917,117.6181,117.3163,117.6181,14477.0
2023-07-24 10:50:00,124.71,124.82,124.44,124.77,12356.0,117.6275,117.7313,117.3729,117.6841,12356.0
2023-07-24 11:00:00,124.78,124.8,124.48,124.64,19517.0,117.6936,117.7124,117.4106,117.5615,19517.0
2023-07-24 11:10:00,124.63,124.85,124.61,124.7,8939.0,117.5521,117.7596,117.5332,117.6181,8939.0
2023-07-24 11:20:00,124.72,124.77,124.58,124.74,7000.0,117.637,117.6841,117.5049,117.6558,7000.0
2023-07-24 11:30:00,124.72,124.72,124.44,124.58,5796.0,117.637,117.637,117.3729,117.5049,5796.0
2023-07-24 11:40:00,124.57,124.64,124.36,124.41,12868.0,117.4955,117.5615,117.2974,117.3446,12868.0
2023-07-24 11:50:00,124.4,124.51,124.39,124.47,10449.0,117.3351,117.4389,117.3257,117.4012,10449.0
2023-07-24 12:00:00,124.48,124.54,124.38,124.49,8156.0,117.4106,117.4672,117.3163,117.42,8156.0
2023-07-24 12:10:00,124.49,124.56,124.44,124.47,6761.0,117.42,117.486,117.3729,117.4012,6761.0
2023-07-24 12:20:00,124.46,124.63,124.44,124.63,8408.0,117.3917,117.5521,117.3729,117.5521,8408.0
2023-07-24 12:30:00,124.66,124.68,124.55,124.64,17655.0,117.5804,117.5992,117.4766,117.5615,17655.0
2023-07-24 12:40:00,124.64,124.72,124.57,124.72,6754.0,117.5615,117.637,117.4955,117.637,6754.0
2023-07-24 12:50:00,124.67,124.78,124.61,124.73,9110.0,117.5898,117.6936,117.5332,117.6464,9110.0
2023-07-24 13:00:00,124.72,124.79,124.65,124.77,12629.0,117.637,117.703,117.5709,117.6841,12629.0
2023-07-24 13:10:00,124.76,124.9,124.76,124.86,19722.0,117.6747,117.8067,117.6747,117.769,19722.0
2023-07-24 13:20:00,124.86,124.93,124.8,124.91,13741.0,117.769,117.835,117.7124,117.8162,13741.0
2023-07-24 13:30:00,124.92,124.93,124.83,124.89,13205.0,117.8256,117.835,117.7407,117.7973,13205.0
2023-07-24 13:40:00,124.89,124.99,124.89,124.93,14670.0,117.7973,117.8916,117.7973,117.835,14670.0
2023-07-24 13:50:00,124.94,125.18,124.94,125.11,12198.0,117.8445,118.0708,117.8445,118.0048,12198.0
2023-07-24 14:00:00,125.11,125.19,125.06,125.17,11721.0,118.0048,118.0803,117.9577,118.0614,11721.0
2023-07-24 14:10:00,125.14,125.17,124.96,124.98,7532.0,118.0331,118.0614,117.8633,117.8822,7532.0
2023-07-24 14:20:00,124.99,125.07,124.92,125.02,12262.0,117.8916,117.9671,117.8256,117.9199,12262.0
2023-07-24 14:30:00,125.03,125.03,124.89,124.92,5323.0,117.9294,117.9294,117.7973,117.8256,5323.0
2023-07-24 14:40:00,124.94,124.94,124.76,124.85,7855.0,117.8445,117.8445,117.6747,117.7596,7855.0
2023-07-24 14:50:00,124.86,124.99,124.84,124.93,6599.0,117.769,117.8916,117.7501,117.835,6599.0
2023-07-24 15:00:00,124.93,125.03,124.9,124.96,10260.0,117.835,117.9294,117.8067,117.8633,10260.0
2023-07-24 15:10:00,124.94,124.95,124.83,124.84,12401.0,117.8445,117.8539,117.7407,117.7501,12401.0
2023-07-24 15:20:00,124.83,124.97,124.71,124.71,52983.0,117.7407,117.8728,117.6275,117.6275,52983.0
2023-07-24 15:30:00,124.72,124.88,124.72,124.85,35417.0,117.637,117.7879,117.637,117.7596,35417.0
2023-07-24 15:40:00,124.83,125.18,124.81,125.09,40428.0,117.7407,118.0708,117.7218,117.9859,40428.0
2023-07-24 15:50:00,125.09,125.31,124.99,125.25,134849.0,117.9859,118.1935,117.8916,118.1369,134849.0
2023-07-25 09:30:00,124.98,125.2,124.59,125.12,40615.0,117.8822,118.0897,117.5143,118.0142,40615.0
2023-07-25 09:40:00,125.06,125.3,124.83,125.05,15525.0,117.9577,118.184,117.7407,117.9482,15525.0
2023-07-25 09:50:00,125.07,125.15,124.9,124.9,8858.0,117.9671,118.0425,117.8067,117.8067,8858.0
2023-07-25 10:00:00,124.87,125.11,124.87,125.07,22366.0,117.7784,118.0048,117.7784,117.9671,22366.0
2023-07-25 10:10:00,125.11,125.16,124.8,124.84,35214.0,118.0048,118.052,117.7124,117.7501,35214.0
2023-07-25 10:20:00,124.8,125.02,124.52,124.63,39084.0,117.7124,117.9199,117.4483,117.5521,39084.0
2023-07-25 10:30:00,124.59,124.61,124.37,124.51,17960.0,117.5143,117.5332,117.3068,117.4389,17960.0
2023-07-25 10:40:00,124.51,124.57,124.37,124.54,11238.0,117.4389,117.4955,117.3068,117.4672,11238.0
2023-07-25 10:50:00,124.59,124.66,124.47,124.63,9156.0,117.5143,117.5804,117.4012,117.5521,9156.0
2023-07-25 11:00:00,124.61,124.62,124.42,124.45,12010.0,117.5332,117.5426,117.354,117.3823,12010.0
2023-07-25 11:10:00,124.46,124.66,124.46,124.66,6288.0,117.3917,117.5804,117.3917,117.5804,6288.0
2023-07-25 11:20:00,124.66,124.9,124.63,124.86,8429.0,117.5804,117.8067,117.5521,117.769,8429.0
2023-07-25 11:30:00,124.91,125.11,124.87,125.01,15296.0,117.8162,118.0048,117.7784,117.9105,15296.0
2023-07-25 11:40:00,125.02,125.09,124.94,125.0,6148.0,117.9199,117.9859,117.8445,117.9011,6148.0
2023-07-25 11:50:00,124.98,125.01,124.87,124.88,9683.0,117.8822,117.9105,117.7784,117.7879,9683.0
2023-07-25 12:00:00,124.87,124.96,124.78,124.96,6227.0,117.7784,117.8633,117.6936,117.8633,6227.0
2023-07-25 12:10:00,124.97,125.01,124.89,124.94,12481.0,117.8728,117.9105,117.7973,117.8445,12481.0
2023-07-25 12:20:00,124.93,124.97,124.86,124.97,7674.0,117.835,117.8728,117.769,117.8728,7674.0
2023-07-25 12:30:00,124.93,125.06,124.93,125.03,3422.0,117.835,117.9577,117.835,117.9294,3422.0
2023-07-25 12:40:00,125.03,125.05,124.81,124.81,5980.0,117.9294,117.9482,117.7218,117.7218,5980.0
2023-07-25 12:50:00,124.83,125.04,124.82,124.88,11361.0,117.7407,117.9388,117.7313,117.7879,11361.0
2023-07-25 13:00:00,124.92,125.0,124.78,124.85,14027.0,117.8256,117.9011,117.6936,117.7596,14027.0
2023-07-25 13:10:00,124.86,124.98,124.84,124.91,5885.0,117.769,117.8822,117.7501,117.8162,5885.0
2023-07-25 13:20:00,124.94,124.97,124.91,124.91,7688.0,117.8445,117.8728,117.8162,117.8162,7688.0
2023-07-25 13:30:00,124.96,125.04,124.91,124.96,9269.0,117.8633,117.9388,117.8162,117.8633,9269.0
2023-07-25 13:40:00,124.94,125.02,124.87,124.94,35991.0,117.8445,117.9199,117.7784,117.8445,35991.0
2023-07-25 13:50:00,124.96,124.98,124.88,124.94,7899.0,117.8633,117.8822,117.7879,117.8445,7899.0
2023-07-25 14:00:00,124.97,125.0,124.86,124.86,11856.0,117.8728,117.9011,117.769,117.769,11856.0
2023-07-25 14:10:00,124.88,125.12,124.87,125.08,30293.0,117.7879,118.0142,117.7784,117.9765,30293.0
2023-07-25 14:20:00,125.08,125.15,125.01,125.15,6904.0,117.9765,118.0425,117.9105,118.0425,6904.0
2023-07-25 14:30:00,125.15,125.28,125.14,125.16,7811.0,118.0425,118.1652,118.0331,118.052,7811.0
2023-07-25 14:40:00,125.2,125.23,124.97,124.97,9677.0,118.0897,118.118,117.8728,117.8728,9677.0
2023-07-25 14:50:00,125.01,125.09,124.82,124.89,15135.0,117.9105,117.9859,117.7313,117.7973,15135.0
2023-07-25 15:00:00,124.88,124.96,124.85,124.93,12078.0,117.7879,117.8633,117.7596,117.835,12078.0
2023-07-25 15:10:00,124.94,124.96,124.87,124.9,10595.0,117.8445,117.8633,117.7784,117.8067,10595.0
2023-07-25 15:20:00,124.89,124.97,124.79,124.86,17629.0,117.7973,117.8728,117.703,117.769,17629.0
2023-07-25 15:30:00,124.82,124.99,124.8,124.91,21220.0,117.7313,117.8916,117.7124,117.8162,21220.0
2023-07-25 15:40:00,124.91,125.02,124.89,124.93,28577.0,117.8162,117.9199,117.7973,117.835,28577.0
2023-07-25 15:50:00,124.89,125.13,124.87,125.02,114058.0,117.7973,118.0237,117.7784,117.9199,114058.0
2023-07-26 09:30:00,124.93,127.96,124.93,127.83,98584.0,117.835,120.693,117.835,120.5703,98584.0
2023-07-26 09:40:00,127.8,128.32,126.97,127.05,61758.0,120.542,121.0325,119.7592,119.8346,61758.0
2023-07-26 09:50:00,127.12,127.47,126.86,126.88,29341.0,119.9007,120.2308,119.6554,119.6743,29341.0
2023-07-26 10:00:00,126.85,127.73,126.66,127.54,37719.0,119.646,120.476,119.4668,120.2968,37719.0
2023-07-26 10:10:00,127.54,127.88,127.28,127.73,31195.0,120.2968,120.6175,120.0516,120.476,31195.0
2023-07-26 10:20:00,127.79,128.39,127.68,128.06,39764.0,120.5326,121.0985,120.4289,120.7873,39764.0
2023-07-26 10:30:00,128.05,128.1,127.77,127.84,23175.0,120.7778,120.825,120.5137,120.5798,23175.0
2023-07-26 10:40:00,127.85,128.13,127.85,127.91,20190.0,120.5892,120.8533,120.5892,120.6458,20190.0
2023-07-26 10:50:00,127.89,128.47,127.84,128.42,23145.0,120.6269,121.174,120.5798,121.1268,23145.0
2023-07-26 11:00:00,128.38,128.64,128.13,128.41,36948.0,121.0891,121.3343,120.8533,121.1174,36948.0
2023-07-26 11:10:00,128.37,128.4,128.08,128.17,19359.0,121.0797,121.108,120.8061,120.891,19359.0
2023-07-26 11:20:00,128.1,128.18,127.87,127.93,15102.0,120.825,120.9005,120.6081,120.6647,15102.0
2023-07-26 11:30:00,127.93,128.12,127.76,128.07,20193.0,120.6647,120.8439,120.5043,120.7967,20193.0
2023-07-26 11:40:00,128.06,128.2,127.9,128.2,20210.0,120.7873,120.9193,120.6364,120.9193,20210.0
2023-07-26 11:50:00,128.14,128.28,128.04,128.24,18582.0,120.8627,120.9948,120.7684,120.9571,18582.0
2023-07-26 12:00:00,128.25,128.43,128.23,128.37,15111.0,120.9665,121.1363,120.9476,121.0797,15111.0
2023-07-26 12:10:00,128.38,128.53,128.3,128.5,18806.0,121.0891,121.2306,121.0136,121.2023,18806.0
2023-07-26 12:20:00,128.5,128.65,128.35,128.55,23228.0,121.2023,121.3438,121.0608,121.2494,23228.0
2023-07-26 12:30:00,128.53,129.03,128.49,128.51,50753.0,121.2306,121.7022,121.1929,121.2117,50753.0
2023-07-26 12:40:00,128.54,128.63,128.36,128.38,15912.0,121.24,121.3249,121.0702,121.0891,15912.0
2023-07-26 12:50:00,128.39,128.48,128.26,128.37,10863.0,121.0985,121.1834,120.9759,121.0797,10863.0
2023-07-26 13:00:00,128.4,128.61,128.38,128.59,15423.0,121.108,121.306,121.0891,121.2872,15423.0
2023-07-26 13:10:00,128.59,128.7,128.52,128.59,26926.0,121.2872,121.3909,121.2212,121.2872,26926.0
2023-07-26 13:20:00,128.59,128.69,128.54,128.61,24283.0,121.2872,121.3815,121.24,121.306,24283.0
2023-07-26 13:30:00,128.6,128.6,128.32,128.44,21267.0,121.2966,121.2966,121.0325,121.1457,21267.0
2023-07-26 13:40:00,128.46,128.46,128.15,128.29,16221.0,121.1646,121.1646,120.8722,121.0042,16221.0
2023-07-26 13:50:00,128.32,128.46,128.29,128.46,13684.0,121.0325,121.1646,121.0042,121.1646,13684.0
2023-07-26 14:00:00,128.22,128.45,128.03,128.1,16719.0,120.9382,121.1551,120.759,120.825,16719.0
2023-07-26 14:10:00,128.1,128.19,127.85,127.94,19223.0,120.825,120.9099,120.5892,120.6741,19223.0
2023-07-26 14:20:00,127.94,128.08,127.86,127.88,14800.0,120.6741,120.8061,120.5986,120.6175,14800.0
2023-07-26 14:30:00,127.87,128.17,127.57,128.16,29197.0,120.6081,120.891,120.3251,120.8816,29197.0
2023-07-26 14:40:00,128.18,128.37,127.88,127.99,15502.0,120.9005,121.0797,120.6175,120.7213,15502.0
2023-07-26 14:50:00,127.99,128.34,127.95,128.03,17917.0,120.7213,121.0514,120.6835,120.759,17917.0
2023-07-26 15:00:00,128.03,128.31,127.54,127.56,23870.0,120.759,121.0231,120.2968,120.3157,23870.0
2023-07-26 15:10:00,127.45,127.67,127.16,127.31,28734.0,120.2119,120.4194,119.9384,120.0799,28734.0
2023-07-26 15:20:00,127.36,127.67,127.33,127.48,34040.0,120.127,120.4194,120.0987,120.2402,34040.0
2023-07-26 15:30:00,127.49,127.68,127.27,127.64,27560.0,120.2496,120.4289,120.0421,120.3911,27560.0
2023-07-26 15:40:00,127.66,127.87,127.53,127.53,59434.0,120.41,120.6081,120.2874,120.2874,59434.0
2023-07-26 15:50:00,127.49,127.85,127.34,127.78,197014.0,120.2496,120.5892,120.1082,120.5232,197014.0
2023-07-27 09:30:00,128.05,129.11,128.05,129.11,58273.0,120.7778,121.7776,120.7778,121.7776,58273.0
2023-07-27 09:40:00,129.08,129.36,128.83,129.22,31253.0,121.7493,122.0134,121.5135,121.8814,31253.0
2023-07-27 09:50:00,129.28,129.38,129.08,129.32,24104.0,121.938,122.0323,121.7493,121.9757,24104.0
2023-07-27 10:00:00,129.41,129.7,129.3,129.56,58744.0,122.0606,122.3341,121.9569,122.2021,58744.0
2023-07-27 10:10:00,129.54,129.65,129.34,129.41,22427.0,122.1832,122.287,121.9946,122.0606,22427.0
2023-07-27 10:20:00,129.46,129.46,129.19,129.38,73600.0,122.1078,122.1078,121.8531,122.0323,73600.0
2023-07-27 10:30:00,129.33,129.36,128.6,128.68,49414.0,121.9852,122.0134,121.2966,121.3721,49414.0
2023-07-27 10:40:00,128.66,128.78,128.11,128.13,13521.0,121.3532,121.4664,120.8344,120.8533,13521.0
2023-07-27 10:50:00,128.11,128.38,127.98,128.15,11846.0,120.8344,121.0891,120.7118,120.8722,11846.0
2023-07-27 11:00:00,128.15,128.38,127.91,127.94,11827.0,120.8722,121.0891,120.6458,120.6741,11827.0
2023-07-27 11:10:00,127.99,128.17,127.84,128.16,11529.0,120.7213,120.891,120.5798,120.8816,11529.0
2023-07-27 11:20:00,128.18,128.24,127.86,128.06,8886.0,120.9005,120.9571,120.5986,120.7873,8886.0
2023-07-27 11:30:00,128.09,128.23,128.03,128.18,6665.0,120.8156,120.9476,120.759,120.9005,6665.0
2023-07-27 11:40:00,128.12,128.12,127.57,127.58,8333.0,120.8439,120.8439,120.3251,120.3345,8333.0
2023-07-27 11:50:00,127.64,127.75,127.4,127.61,20289.0,120.3911,120.4949,120.1648,120.3628,20289.0
2023-07-27 12:00:00,127.61,127.79,127.53,127.75,7241.0,120.3628,120.5326,120.2874,120.4949,7241.0
2023-07-27 12:10:00,127.67,127.74,127.59,127.69,6619.0,120.4194,120.4855,120.344,120.4383,6619.0
2023-07-27 12:20:00,127.74,127.99,127.74,127.93,3994.0,120.4855,120.7213,120.4855,120.6647,3994.0
2023-07-27 12:30:00,128.03,128.03,127.79,127.8,7684.0,120.759,120.759,120.5326,120.542,7684.0
2023-07-27 12:40:00,127.84,127.84,127.33,127.47,21925.0,120.5798,120.5798,120.0987,120.2308,21925.0
2023-07-27 12:50:00,127.47,127.47,127.23,127.46,24297.0,120.2308,120.2308,120.0044,120.2214,24297.0
2023-07-27 13:00:00,127.42,127.43,126.83,127.01,30648.0,120.1836,120.1931,119.6271,119.7969,30648.0
2023-07-27 13:10:00,127.0,127.07,126.71,126.98,44456.0,119.7875,119.8535,119.5139,119.7686,44456.0
2023-07-27 13:20:00,126.91,127.29,126.76,127.18,12956.0,119.7026,120.061,119.5611,119.9573,12956.0
2023-07-27 13:30:00,127.16,127.55,127.12,127.42,9059.0,119.9384,120.3062,119.9007,120.1836,9059.0
2023-07-27 13:40:00,127.44,127.62,127.41,127.51,8241.0,120.2025,120.3723,120.1742,120.2685,8241.0
2023-07-27 13:50:00,127.57,127.68,127.47,127.61,13823.0,120.3251,120.4289,120.2308,120.3628,13823.0
2023-07-27 14:00:00,127.62,127.64,127.31,127.36,10125.0,120.3723,120.3911,120.0799,120.127,10125.0
2023-07-27 14:10:00,127.32,127.34,127.14,127.33,16947.0,120.0893,120.1082,119.9195,120.0987,16947.0
2023-07-27 14:20:00,127.36,127.46,127.0,127.1,12072.0,120.127,120.2214,119.7875,119.8818,12072.0
2023-07-27 14:30:00,127.08,127.22,126.72,126.86,40552.0,119.8629,119.995,119.5234,119.6554,40552.0
2023-07-27 14:40:00,126.88,127.09,126.77,126.96,14835.0,119.6743,119.8724,119.5705,119.7497,14835.0
2023-07-27 14:50:00,126.97,127.02,126.76,126.76,15605.0,119.7592,119.8063,119.5611,119.5611,15605.0
2023-07-27 15:00:00,126.76,126.82,126.52,126.76,8881.0,119.5611,119.6177,119.3347,119.5611,8881.0
2023-07-27 15:10:00,126.74,127.02,126.74,126.95,9155.0,119.5422,119.8063,119.5422,119.7403,9155.0
2023-07-27 15:20:00,126.91,126.95,126.61,126.68,15342.0,119.7026,119.7403,119.4196,119.4856,15342.0
2023-07-27 15:30:00,126.72,126.91,126.69,126.77,14978.0,119.5234,119.7026,119.4951,119.5705,14978.0
2023-07-27 15:40:00,126.72,126.75,126.49,126.5,28547.0,119.5234,119.5517,119.3064,119.3159,28547.0
2023-07-27 15:50:00,126.51,127.17,126.37,127.06,192367.0,119.3253,119.9478,119.1933,119.8441,192367.0
2023-07-28 09:30:00,128.01,128.34,127.6,128.01,27070.0,120.7401,121.0514,120.3534,120.7401,27070.0
2023-07-28 09:40:00,128.13,128.17,127.86,128.06,9756.0,120.8533,120.891,120.5986,120.7873,9756.0
2023-07-28 09:50:00,128.08,128.09,127.84,127.87,11904.0,120.8061,120.8156,120.5798,120.6081,11904.0
2023-07-28 10:00:00,127.86,128.04,127.72,127.82,9793.0,120.5986,120.7684,120.4666,120.5609,9793.0
2023-07-28 10:10:00,127.8,127.86,127.57,127.57,18099.0,120.542,120.5986,120.3251,120.3251,18099.0
2023-07-28 10:20:00,127.69,127.8,127.42,127.57,10927.0,120.4383,120.542,120.1836,120.3251,10927.0
2023-07-28 10:30:00,127.6,127.6,127.23,127.28,7856.0,120.3534,120.3534,120.0044,120.0516,7856.0
2023-07-28 10:40:00,127.26,127.3,127.12,127.22,9443.0,120.0327,120.0704,119.9007,119.995,9443.0
2023-07-28 10:50:00,127.27,127.32,127.01,127.12,11166.0,120.0421,120.0893,119.7969,119.9007,11166.0
2023-07-28 11:00:00,127.12,127.12,126.97,127.02,11496.0,119.9007,119.9007,119.7592,119.8063,11496.0
2023-07-28 11:10:00,127.01,127.26,126.98,127.18,16253.0,119.7969,120.0327,119.7686,119.9573,16253.0
2023-07-28 11:20:00,127.17,127.48,127.16,127.19,11931.0,119.9478,120.2402,119.9384,119.9667,11931.0
2023-07-28 11:30:00,127.2,127.22,126.9,126.93,17274.0,119.9761,119.995,119.6932,119.7215,17274.0
2023-07-28 11:40:00,126.91,127.05,126.89,126.98,26938.0,119.7026,119.8346,119.6837,119.7686,26938.0
2023-07-28 11:50:00,127.0,127.16,126.87,126.98,11493.0,119.7875,119.9384,119.6649,119.7686,11493.0
2023-07-28 12:00:00,126.99,126.99,126.73,126.73,6594.0,119.778,119.778,119.5328,119.5328,6594.0
2023-07-28 12:10:00,126.78,126.98,126.78,126.84,13690.0,119.58,119.7686,119.58,119.6366,13690.0
2023-07-28 12:20:00,126.82,126.87,126.78,126.82,17524.0,119.6177,119.6649,119.58,119.6177,17524.0
2023-07-28 12:30:00,126.77,126.81,126.57,126.57,11236.0,119.5705,119.6083,119.3819,119.3819,11236.0
2023-07-28 12:40:00,126.59,126.75,126.58,126.68,9506.0,119.4008,119.5517,119.3913,119.4856,9506.0
2023-07-28 12:50:00,126.66,126.67,126.44,126.54,14306.0,119.4668,119.4762,119.2593,119.3536,14306.0
2023-07-28 13:00:00,126.54,126.54,126.21,126.3,15214.0,119.3536,119.3536,119.0423,119.1272,15214.0
2023-07-28 13:10:00,126.25,126.31,126.18,126.31,17402.0,119.0801,119.1367,119.014,119.1367,17402.0
2023-07-28 13:20:00,126.3,126.37,126.09,126.13,16474.0,119.1272,119.1933,118.9292,118.9669,16474.0
2023-07-28 13:30:00,126.13,126.26,125.89,125.89,16086.0,118.9669,119.0895,118.7405,118.7405,16086.0
2023-07-28 13:40:00,125.88,125.88,125.54,125.71,29139.0,118.7311,118.7311,118.4104,118.5707,29139.0
2023-07-28 13:50:00,125.73,126.16,125.72,126.14,16139.0,118.5896,118.9952,118.5802,118.9763,16139.0
2023-07-28 14:00:00,126.15,126.34,126.15,126.21,12933.0,118.9857,119.165,118.9857,119.0423,12933.0
2023-07-28 14:10:00,126.21,126.41,126.21,126.41,8825.0,119.0423,119.231,119.0423,119.231,8825.0
2023-07-28 14:20:00,126.38,126.48,126.38,126.45,8398.0,119.2027,119.297,119.2027,119.2687,8398.0
2023-07-28 14:30:00,126.43,126.45,126.23,126.24,7848.0,119.2498,119.2687,119.0612,119.0706,7848.0
2023-07-28 14:40:00,126.25,126.51,126.23,126.51,9609.0,119.0801,119.3253,119.0612,119.3253,9609.0
2023-07-28 14:50:00,126.47,126.64,126.44,126.47,13818.0,119.2876,119.4479,119.2593,119.2876,13818.0
2023-07-28 15:00:00,126.45,126.47,126.37,126.42,13538.0,119.2687,119.2876,119.1933,119.2404,13538.0
2023-07-28 15:10:00,126.4,126.51,126.37,126.46,19559.0,119.2216,119.3253,119.1933,119.2781,19559.0
2023-07-28 15:20:00,126.43,126.43,126.25,126.26,16725.0,119.2498,119.2498,119.0801,119.0895,16725.0
2023-07-28 15:30:00,126.25,126.53,126.22,126.33,16039.0,119.0801,119.3442,119.0518,119.1555,16039.0
2023-07-28 15:40:00,126.34,126.43,126.27,126.39,19906.0,119.165,119.2498,119.0989,119.2121,19906.0
2023-07-28 15:50:00,126.36,126.6,126.29,126.55,120921.0,119.1838,119.4102,119.1178,119.363,120921.0
2023-07-31 09:30:00,126.49,126.49,125.72,126.05,38297.0,119.3064,119.3064,118.5802,118.8914,38297.0
2023-07-31 09:40:00,126.0,126.44,125.97,126.29,9994.0,118.8443,119.2593,118.816,119.1178,9994.0
2023-07-31 09:50:00,126.28,126.44,125.58,125.97,17949.0,119.1084,119.2593,118.4481,118.816,17949.0
2023-07-31 10:00:00,125.89,126.09,125.83,126.02,15903.0,118.7405,118.9292,118.6839,118.8631,15903.0
2023-07-31 10:10:00,126.04,126.31,125.96,126.17,18227.0,118.882,119.1367,118.8065,119.0046,18227.0
2023-07-31 10:20:00,126.14,126.16,126.0,126.09,13900.0,118.9763,118.9952,118.8443,118.9292,13900.0
2023-07-31 10:30:00,126.11,126.13,125.64,125.76,17121.0,118.948,118.9669,118.5047,118.6179,17121.0
2023-07-31 10:40:00,125.75,125.9,125.59,125.78,15042.0,118.6085,118.7499,118.4576,118.6368,15042.0
2023-07-31 10:50:00,125.76,125.8,125.63,125.65,13959.0,118.6179,118.6556,118.4953,118.5141,13959.0
2023-07-31 11:00:00,125.66,125.69,125.53,125.65,10853.0,118.5236,118.5519,118.401,118.5141,10853.0
2023-07-31 11:10:00,125.64,125.8,125.56,125.77,13125.0,118.5047,118.6556,118.4293,118.6273,13125.0
2023-07-31 11:20:00,125.73,125.77,125.58,125.73,11918.0,118.5896,118.6273,118.4481,118.5896,11918.0
2023-07-31 11:30:00,125.73,125.77,125.53,125.63,20929.0,118.5896,118.6273,118.401,118.4953,20929.0
2023-07-31 11:40:00,125.59,125.76,125.59,125.75,11818.0,118.4576,118.6179,118.4576,118.6085,11818.0
2023-07-31 11:50:00,125.72,125.72,125.43,125.46,9563.0,118.5802,118.5802,118.3066,118.3349,9563.0
2023-07-31 12:00:00,125.47,125.52,125.41,125.49,9523.0,118.3444,118.3915,118.2878,118.3632,9523.0
2023-07-31 12:10:00,125.49,125.54,125.4,125.42,10158.0,118.3632,118.4104,118.2783,118.2972,10158.0
2023-07-31 12:20:00,125.43,125.51,125.4,125.42,9703.0,118.3066,118.3821,118.2783,118.2972,9703.0
2023-07-31 12:30:00,125.41,125.43,125.32,125.39,8544.0,118.2878,118.3066,118.2029,118.2689,8544.0
2023-07-31 12:40:00,125.36,125.39,125.29,125.39,7081.0,118.2406,118.2689,118.1746,118.2689,7081.0
2023-07-31 12:50:00,125.4,125.41,125.3,125.33,6540.0,118.2783,118.2878,118.184,118.2123,6540.0
2023-07-31 13:00:00,125.3,125.48,125.24,125.48,5653.0,118.184,118.3538,118.1274,118.3538,5653.0
2023-07-31 13:10:00,125.5,125.58,125.27,125.35,13094.0,118.3727,118.4481,118.1557,118.2312,13094.0
2023-07-31 13:20:00,125.33,125.51,125.32,125.44,7962.0,118.2123,118.3821,118.2029,118.3161,7962.0
2023-07-31 13:30:00,125.4,125.49,125.36,125.47,4775.0,118.2783,118.3632,118.2406,118.3444,4775.0
2023-07-31 13:40:00,125.46,125.48,125.4,125.4,3829.0,118.3349,118.3538,118.2783,118.2783,3829.0
2023-07-31 13:50:00,125.41,125.47,125.35,125.47,6624.0,118.2878,118.3444,118.2312,118.3444,6624.0
2023-07-31 14:00:00,125.46,125.49,125.39,125.39,8373.0,118.3349,118.3632,118.2689,118.2689,8373.0
2023-07-31 14:10:00,125.3,125.36,125.21,125.21,7843.0,118.184,118.2406,118.0991,118.0991,7843.0
2023-07-31 14:20:00,125.21,125.32,125.19,125.32,6618.0,118.0991,118.2029,118.0803,118.2029,6618.0
2023-07-31 14:30:00,125.34,125.38,125.27,125.3,4900.0,118.2217,118.2595,118.1557,118.184,4900.0
2023-07-31 14:40:00,125.3,125.36,125.24,125.28,5323.0,118.184,118.2406,118.1274,118.1652,5323.0
2023-07-31 14:50:00,125.28,125.33,125.26,125.28,6669.0,118.1652,118.2123,118.1463,118.1652,6669.0
2023-07-31 15:00:00,125.28,125.37,125.27,125.35,7833.0,118.1652,118.25,118.1557,118.2312,7833.0
2023-07-31 15:10:00,125.33,125.4,125.29,125.31,11306.0,118.2123,118.2783,118.1746,118.1935,11306.0
2023-07-31 15:20:00,125.31,125.35,125.08,125.11,18265.0,118.1935,118.2312,117.9765,118.0048,18265.0
2023-07-31 15:30:00,125.1,125.12,124.3,124.44,48559.0,117.9954,118.0142,117.2408,117.3729,48559.0
2023-07-31 15:40:00,124.5,124.98,124.43,124.8,37810.0,117.4295,117.8822,117.3634,117.7124,37810.0
2023-07-31 15:50:00,124.79,125.53,124.72,125.48,124531.0,117.703,118.401,117.637,118.3538,124531.0
2023-08-01 09:30:00,125.24,125.47,124.61,124.76,19614.0,118.1274,118.3444,117.5332,117.6747,19614.0
2023-08-01 09:40:00,124.8,124.81,124.2,124.56,24162.0,117.7124,117.7218,117.1465,117.486,24162.0
2023-08-01 09:50:00,124.55,125.06,124.51,125.06,6550.0,117.4766,117.9577,117.4389,117.9577,6550.0
2023-08-01 10:00:00,125.03,125.23,124.92,124.97,14657.0,117.9294,118.118,117.8256,117.8728,14657.0
2023-08-01 10:10:00,124.91,124.99,124.47,124.48,21207.0,117.8162,117.8916,117.4012,117.4106,21207.0
2023-08-01 10:20:00,124.52,124.72,124.45,124.57,9692.0,117.4483,117.637,117.3823,117.4955,9692.0
2023-08-01 10:30:00,124.57,124.88,124.55,124.73,18832.0,117.4955,117.7879,117.4766,117.6464,18832.0
2023-08-01 10:40:00,124.75,125.2,124.7,125.08,50187.0,117.6653,118.0897,117.6181,117.9765,50187.0
2023-08-01 10:50:00,125.11,125.22,124.94,124.97,24314.0,118.0048,118.1086,117.8445,117.8728,24314.0
2023-08-01 11:00:00,124.95,125.15,124.95,125.04,20078.0,117.8539,118.0425,117.8539,117.9388,20078.0
2023-08-01 11:10:00,125.06,125.28,125.03,125.28,10138.0,117.9577,118.1652,117.9294,118.1652,10138.0
2023-08-01 11:20:00,125.22,125.42,125.14,125.35,13035.0,118.1086,118.2972,118.0331,118.2312,13035.0
2023-08-01 11:30:00,125.35,125.37,125.07,125.16,16069.0,118.2312,118.25,117.9671,118.052,16069.0
2023-08-01 11:40:00,125.11,125.22,124.95,125.19,13596.0,118.0048,118.1086,117.8539,118.0803,13596.0
2023-08-01 11:50:00,125.25,125.27,125.08,125.17,9031.0,118.1369,118.1557,117.9765,118.0614,9031.0
2023-08-01 12:00:00,125.19,125.24,124.98,125.02,10533.0,118.0803,118.1274,117.8822,117.9199,10533.0
2023-08-01 12:10:00,125.05,125.2,125.0,125.01,8465.0,117.9482,118.0897,117.9011,117.9105,8465.0
2023-08-01 12:20:00,125.04,125.18,124.96,125.18,9067.0,117.9388,118.0708,117.8633,118.0708,9067.0
2023-08-01 12:30:00,125.25,125.35,125.07,125.28,6333.0,118.1369,118.2312,117.9671,118.1652,6333.0
2023-08-01 12:40:00,125.32,125.53,125.31,125.34,12872.0,118.2029,118.401,118.1935,118.2217,12872.0
2023-08-01 12:50:00,125.34,125.4,125.25,125.4,11237.0,118.2217,118.2783,118.1369,118.2783,11237.0
2023-08-01 13:00:00,125.41,125.46,125.3,125.4,5966.0,118.2878,118.3349,118.184,118.2783,5966.0
2023-08-01 13:10:00,125.42,125.67,125.42,125.59,13277.0,118.2972,118.533,118.2972,118.4576,13277.0
2023-08-01 13:20:00,125.62,125.79,125.61,125.79,11100.0,118.4858,118.6462,118.4764,118.6462,11100.0
2023-08-01 13:30:00,125.77,125.85,125.59,125.59,8633.0,118.6273,118.7028,118.4576,118.4576,8633.0
2023-08-01 13:40:00,125.62,125.94,125.61,125.94,7027.0,118.4858,118.7877,118.4764,118.7877,7027.0
2023-08-01 13:50:00,125.98,125.98,125.86,125.88,11160.0,118.8254,118.8254,118.7122,118.7311,11160.0
2023-08-01 14:00:00,125.88,125.97,125.76,125.76,14138.0,118.7311,118.816,118.6179,118.6179,14138.0
2023-08-01 14:10:00,125.76,125.91,125.71,125.91,6413.0,118.6179,118.7594,118.5707,118.7594,6413.0
2023-08-01 14:20:00,125.93,125.93,125.65,125.65,9720.0,118.7782,118.7782,118.5141,118.5141,9720.0
2023-08-01 14:30:00,125.68,125.84,125.68,125.79,6169.0,118.5424,118.6934,118.5424,118.6462,6169.0
2023-08-01 14:40:00,125.8,125.8,125.63,125.71,6047.0,118.6556,118.6556,118.4953,118.5707,6047.0
2023-08-01 14:50:00,125.68,125.93,125.65,125.89,39930.0,118.5424,118.7782,118.5141,118.7405,39930.0
2023-08-01 15:00:00,125.91,126.02,125.76,126.02,14661.0,118.7594,118.8631,118.6179,118.8631,14661.0
2023-08-01 15:10:00,126.04,126.05,125.9,125.99,9176.0,118.882,118.8914,118.7499,118.8348,9176.0
2023-08-01 15:20:00,125.96,126.06,125.85,125.93,16617.0,118.8065,118.9009,118.7028,118.7782,16617.0
2023-08-01 15:30:00,125.92,126.04,125.89,125.9,25788.0,118.7688,118.882,118.7405,118.7499,25788.0
2023-08-01 15:40:00,125.87,126.04,125.76,126.02,24146.0,118.7217,118.882,118.6179,118.8631,24146.0
2023-08-01 15:50:00,126.02,126.13,125.8,125.82,101651.0,118.8631,118.9669,118.6556,118.6745,101651.0
2023-08-02 09:30:00,124.53,124.8,124.16,124.56,23344.0,117.4578,117.7124,117.1088,117.486,23344.0
2023-08-02 09:40:00,124.65,124.99,124.26,124.59,13898.0,117.5709,117.8916,117.2031,117.5143,13898.0
2023-08-02 09:50:00,124.67,124.81,124.35,124.66,29469.0,117.5898,117.7218,117.288,117.5804,29469.0
2023-08-02 10:00:00,124.61,124.74,124.13,124.24,34315.0,117.5332,117.6558,117.0805,117.1842,34315.0
2023-08-02 10:10:00,124.26,124.74,124.25,124.33,18325.0,117.2031,117.6558,117.1937,117.2691,18325.0
2023-08-02 10:20:00,124.25,124.34,123.91,123.94,21447.0,117.1937,117.2785,116.873,116.9013,21447.0
2023-08-02 10:30:00,124.04,124.13,123.82,123.83,12806.0,116.9956,117.0805,116.7881,116.7975,12806.0
2023-08-02 10:40:00,123.87,123.98,123.76,123.94,12051.0,116.8352,116.939,116.7315,116.9013,12051.0
2023-08-02 10:50:00,123.99,124.13,123.91,124.09,10727.0,116.9484,117.0805,116.873,117.0427,10727.0
2023-08-02 11:00:00,124.07,124.15,123.86,124.13,15709.0,117.0239,117.0993,116.8258,117.0805,15709.0
2023-08-02 11:10:00,124.14,124.38,124.07,124.38,8529.0,117.0899,117.3163,117.0239,117.3163,8529.0
2023-08-02 11:20:00,124.35,124.57,124.28,124.54,13386.0,117.288,117.4955,117.2219,117.4672,13386.0
2023-08-02 11:30:00,124.58,124.66,124.39,124.41,11336.0,117.5049,117.5804,117.3257,117.3446,11336.0
2023-08-02 11:40:00,124.4,124.6,124.36,124.54,10634.0,117.3351,117.5238,117.2974,117.4672,10634.0
2023-08-02 11:50:00,124.5,124.55,124.26,124.26,12644.0,117.4295,117.4766,117.2031,117.2031,12644.0
2023-08-02 12:00:00,124.31,124.45,124.31,124.4,9799.0,117.2502,117.3823,117.2502,117.3351,9799.0
2023-08-02 12:10:00,124.41,124.83,124.41,124.83,10001.0,117.3446,117.7407,117.3446,117.7407,10001.0
2023-08-02 12:20:00,124.81,124.81,124.54,124.62,10189.0,117.7218,117.7218,117.4672,117.5426,10189.0
2023-08-02 12:30:00,124.63,124.94,124.62,124.88,8750.0,117.5521,117.8445,117.5426,117.7879,8750.0
2023-08-02 12:40:00,124.93,124.97,124.8,124.86,13931.0,117.835,117.8728,117.7124,117.769,13931.0
2023-08-02 12:50:00,124.83,124.83,124.64,124.71,7686.0,117.7407,117.7407,117.5615,117.6275,7686.0
2023-08-02 13:00:00,124.68,124.76,124.61,124.62,15416.0,117.5992,117.6747,117.5332,117.5426,15416.0
2023-08-02 13:10:00,124.65,124.71,124.52,124.59,9025.0,117.5709,117.6275,117.4483,117.5143,9025.0
2023-08-02 13:20:00,124.61,124.67,124.55,124.61,10815.0,117.5332,117.5898,117.4766,117.5332,10815.0
2023-08-02 13:30:00,124.58,124.76,124.58,124.71,12154.0,117.5049,117.6747,117.5049,117.6275,12154.0
2023-08-02 13:40:00,124.69,124.7,124.49,124.5,5789.0,117.6087,117.6181,117.42,117.4295,5789.0
2023-08-02 13:50:00,124.57,124.75,124.52,124.6,17273.0,117.4955,117.6653,117.4483,117.5238,17273.0
2023-08-02 14:00:00,124.61,124.64,124.54,124.62,8050.0,117.5332,117.5615,117.4672,117.5426,8050.0
2023-08-02 14:10:00,124.66,124.67,124.47,124.6,7449.0,117.5804,117.5898,117.4012,117.5238,7449.0
2023-08-02 14:20:00,124.62,124.64,124.48,124.54,10323.0,117.5426,117.5615,117.4106,117.4672,10323.0
2023-08-02 14:30:00,124.48,124.55,124.41,124.43,9526.0,117.4106,117.4766,117.3446,117.3634,9526.0
2023-08-02 14:40:00,124.4,124.45,124.31,124.44,11270.0,117.3351,117.3823,117.2502,117.3729,11270.0
2023-08-02 14:50:00,124.45,124.52,124.36,124.39,6565.0,117.3823,117.4483,117.2974,117.3257,6565.0
2023-08-02 15:00:00,124.42,124.53,124.26,124.26,9136.0,117.354,117.4578,117.2031,117.2031,9136.0
2023-08-02 15:10:00,124.29,124.32,123.98,124.15,29630.0,117.2314,117.2597,116.939,117.0993,29630.0
2023-08-02 15:20:00,124.15,124.23,123.94,123.94,17133.0,117.0993,117.1748,116.9013,116.9013,17133.0
2023-08-02 15:30:00,123.96,124.08,123.9,123.99,22598.0,116.9201,117.0333,116.8635,116.9484,22598.0
2023-08-02 15:40:00,123.99,124.17,123.89,124.09,37076.0,116.9484,117.1182,116.8541,117.0427,37076.0
2023-08-02 15:50:00,124.06,124.51,124.01,124.39,108537.0,117.0144,117.4389,116.9673,117.3257,108537.0
2023-08-03 09:30:00,124.52,124.82,123.69,123.87,27428.0,117.4483,117.7313,116.6655,116.8352,27428.0
2023-08-03 09:40:00,123.84,124.23,123.72,124.21,5824.0,116.8069,117.1748,116.6938,117.1559,5824.0
2023-08-03 09:50:00,124.31,124.59,124.25,124.4,5392.0,117.2502,117.5143,117.1937,117.3351,5392.0
2023-08-03 10:00:00,124.5,124.6,124.34,124.34,4508.0,117.4295,117.5238,117.2785,117.2785,4508.0
2023-08-03 10:10:00,124.43,124.43,124.03,124.2,8152.0,117.3634,117.3634,116.9861,117.1465,8152.0
2023-08-03 10:20:00,124.31,124.31,124.06,124.13,5020.0,117.2502,117.2502,117.0144,117.0805,5020.0
2023-08-03 10:30:00,124.04,124.04,123.77,123.92,9366.0,116.9956,116.9956,116.7409,116.8824,9366.0
2023-08-03 10:40:00,123.9,124.05,123.83,124.04,6822.0,116.8635,117.005,116.7975,116.9956,6822.0
2023-08-03 10:50:00,124.03,124.05,123.76,124.02,10609.0,116.9861,117.005,116.7315,116.9767,10609.0
2023-08-03 11:00:00,123.98,124.08,123.84,124.06,8704.0,116.939,117.0333,116.8069,117.0144,8704.0
2023-08-03 11:10:00,124.08,124.35,124.07,124.34,5368.0,117.0333,117.288,117.0239,117.2785,5368.0
2023-08-03 11:20:00,124.3,124.45,124.23,124.45,6224.0,117.2408,117.3823,117.1748,117.3823,6224.0
2023-08-03 11:30:00,124.47,124.56,124.36,124.54,12422.0,117.4012,117.486,117.2974,117.4672,12422.0
2023-08-03 11:40:00,124.5,124.62,124.47,124.61,6357.0,117.4295,117.5426,117.4012,117.5332,6357.0
2023-08-03 11:50:00,124.65,124.72,124.53,124.62,5300.0,117.5709,117.637,117.4578,117.5426,5300.0
2023-08-03 12:00:00,124.6,124.69,124.55,124.67,3730.0,117.5238,117.6087,117.4766,117.5898,3730.0
2023-08-03 12:10:00,124.64,124.86,124.62,124.85,10192.0,117.5615,117.769,117.5426,117.7596,10192.0
2023-08-03 12:20:00,124.86,124.93,124.7,124.89,22259.0,117.769,117.835,117.6181,117.7973,22259.0
2023-08-03 12:30:00,124.94,124.98,124.84,124.98,4600.0,117.8445,117.8822,117.7501,117.8822,4600.0
2023-08-03 12:40:00,124.98,125.28,124.98,125.15,5888.0,117.8822,118.1652,117.8822,118.0425,5888.0
2023-08-03 12:50:00,125.17,125.19,125.0,125.1,5258.0,118.0614,118.0803,117.9011,117.9954,5258.0
2023-08-03 13:00:00,125.08,125.19,125.04,125.1,6008.0,117.9765,118.0803,117.9388,117.9954,6008.0
2023-08-03 13:10:00,125.11,125.18,125.03,125.06,7029.0,118.0048,118.0708,117.9294,117.9577,7029.0
2023-08-03 13:20:00,125.1,125.16,125.0,125.01,3523.0,117.9954,118.052,117.9011,117.9105,3523.0
2023-08-03 13:30:00,124.94,124.96,124.71,124.83,7063.0,117.8445,117.8633,117.6275,117.7407,7063.0
2023-08-03 13:40:00,124.82,124.83,124.72,124.75,5385.0,117.7313,117.7407,117.637,117.6653,5385.0
2023-08-03 13:50:00,124.76,124.82,124.69,124.69,8243.0,117.6747,117.7313,117.6087,117.6087,8243.0
2023-08-03 14:00:00,124.67,124.84,124.66,124.77,6279.0,117.5898,117.7501,117.5804,117.6841,6279.0
2023-08-03 14:10:00,124.8,124.82,124.63,124.74,10976.0,117.7124,117.7313,117.5521,117.6558,10976.0
2023-08-03 14:20:00,124.74,124.77,124.65,124.7,10885.0,117.6558,117.6841,117.5709,117.6181,10885.0
2023-08-03 14:30:00,124.72,124.75,124.46,124.62,10720.0,117.637,117.6653,117.3917,117.5426,10720.0
2023-08-03 14:40:00,124.63,124.84,124.63,124.72,5069.0,117.5521,117.7501,117.5521,117.637,5069.0
2023-08-03 14:50:00,124.79,124.82,124.69,124.76,11675.0,117.703,117.7313,117.6087,117.6747,11675.0
2023-08-03 15:00:00,124.74,124.83,124.63,124.71,8752.0,117.6558,117.7407,117.5521,117.6275,8752.0
2023-08-03 15:10:00,124.7,124.7,124.5,124.66,10960.0,117.6181,117.6181,117.4295,117.5804,10960.0
2023-08-03 15:20:00,124.67,124.77,124.64,124.69,8755.0,117.5898,117.6841,117.5615,117.6087,8755.0
2023-08-03 15:30:00,124.72,124.8,124.67,124.78,10743.0,117.637,117.7124,117.5898,117.6936,10743.0
2023-08-03 15:40:00,124.77,124.84,124.65,124.67,20859.0,117.6841,117.7501,117.5709,117.5898,20859.0
2023-08-03 15:50:00,124.66,124.94,124.61,124.64,93247.0,117.5804,117.8445,117.5332,117.5615,93247.0
2023-08-04 09:30:00,125.03,125.03,123.93,124.09,28406.0,117.9294,117.9294,116.8918,117.0427,28406.0
2023-08-04 09:40:00,124.13,124.36,124.1,124.27,14452.0,117.0805,117.2974,117.0522,117.2125,14452.0
2023-08-04 09:50:00,124.29,124.29,123.71,123.87,8982.0,117.2314,117.2314,116.6843,116.8352,8982.0
2023-08-04 10:00:00,123.88,123.88,123.3,123.45,11025.0,116.8447,116.8447,116.2976,116.4391,11025.0
2023-08-04 10:10:00,123.45,123.56,123.33,123.56,14868.0,116.4391,116.5428,116.3259,116.5428,14868.0
2023-08-04 10:20:00,123.62,123.81,123.58,123.81,9709.0,116.5994,116.7786,116.5617,116.7786,9709.0
2023-08-04 10:30:00,123.78,124.05,123.78,123.97,9421.0,116.7503,117.005,116.7503,116.9296,9421.0
2023-08-04 10:40:00,123.97,124.21,123.97,124.2,12575.0,116.9296,117.1559,116.9296,117.1465,12575.0
2023-08-04 10:50:00,124.14,124.43,123.99,124.43,7977.0,117.0899,117.3634,116.9484,117.3634,7977.0
2023-08-04 11:00:00,124.46,124.49,124.31,124.31,6472.0,117.3917,117.42,117.2502,117.2502,6472.0
2023-08-04 11:10:00,124.31,124.32,124.22,124.32,7721.0,117.2502,117.2597,117.1654,117.2597,7721.0
2023-08-04 11:20:00,124.34,124.48,124.34,124.48,7401.0,117.2785,117.4106,117.2785,117.4106,7401.0
2023-08-04 11:30:00,124.47,124.51,124.35,124.37,13752.0,117.4012,117.4389,117.288,117.3068,13752.0
2023-08-04 11:40:00,124.36,124.58,124.32,124.56,12084.0,117.2974,117.5049,117.2597,117.486,12084.0
2023-08-04 11:50:00,124.58,124.69,124.46,124.59,7375.0,117.5049,117.6087,117.3917,117.5143,7375.0
2023-08-04 12:00:00,124.62,124.73,124.6,124.61,6743.0,117.5426,117.6464,117.5238,117.5332,6743.0
2023-08-04 12:10:00,124.62,124.77,124.62,124.7,8586.0,117.5426,117.6841,117.5426,117.6181,8586.0
2023-08-04 12:20:00,124.72,124.88,124.64,124.88,8115.0,117.637,117.7879,117.5615,117.7879,8115.0
2023-08-04 12:30:00,124.85,124.86,124.74,124.8,6099.0,117.7596,117.769,117.6558,117.7124,6099.0
2023-08-04 12:40:00,124.75,124.89,124.75,124.83,4741.0,117.6653,117.7973,117.6653,117.7407,4741.0
2023-08-04 12:50:00,124.85,124.93,124.77,124.82,8834.0,117.7596,117.835,117.6841,117.7313,8834.0
2023-08-04 13:00:00,124.84,124.85,124.4,124.42,13718.0,117.7501,117.7596,117.3351,117.354,13718.0
2023-08-04 13:10:00,124.38,124.58,124.36,124.55,14551.0,117.3163,117.5049,117.2974,117.4766,14551.0
2023-08-04 13:20:00,124.55,124.56,124.23,124.25,20993.0,117.4766,117.486,117.1748,117.1937,20993.0
2023-08-04 13:30:00,124.25,124.39,124.25,124.26,21354.0,117.1937,117.3257,117.1937,117.2031,21354.0
2023-08-04 13:40:00,124.25,124.36,124.21,124.29,23432.0,117.1937,117.2974,117.1559,117.2314,23432.0
2023-08-04 13:50:00,124.29,124.3,124.06,124.07,17339.0,117.2314,117.2408,117.0144,117.0239,17339.0
2023-08-04 14:00:00,124.06,124.1,123.77,123.83,23367.0,117.0144,117.0522,116.7409,116.7975,23367.0
2023-08-04 14:10:00,123.76,123.96,123.6,123.68,10386.0,116.7315,116.9201,116.5806,116.656,10386.0
2023-08-04 14:20:00,123.6,123.64,123.39,123.49,27445.0,116.5806,116.6183,116.3825,116.4768,27445.0
2023-08-04 14:30:00,123.5,123.52,123.14,123.2,9439.0,116.4862,116.5051,116.1467,116.2033,9439.0
2023-08-04 14:40:00,123.22,123.28,123.09,123.21,11109.0,116.2221,116.2787,116.0995,116.2127,11109.0
2023-08-04 14:50:00,123.23,123.39,123.07,123.13,9268.0,116.2316,116.3825,116.0807,116.1373,9268.0
2023-08-04 15:00:00,123.11,123.26,122.96,122.97,10475.0,116.1184,116.2599,115.9769,115.9863,10475.0
2023-08-04 15:10:00,122.99,123.12,122.86,122.88,13582.0,116.0052,116.1278,115.8826,115.9015,13582.0
2023-08-04 15:20:00,122.86,122.93,122.77,122.87,15243.0,115.8826,115.9486,115.7977,115.892,15243.0
2023-08-04 15:30:00,122.91,123.04,122.7,122.8,28805.0,115.9298,116.0524,115.7317,115.826,28805.0
2023-08-04 15:40:00,122.81,122.93,122.75,122.84,22838.0,115.8354,115.9486,115.7788,115.8637,22838.0
2023-08-04 15:50:00,122.8,123.01,122.76,122.97,89037.0,115.826,116.0241,115.7883,115.9863,89037.0
2023-08-07 09:30:00,123.49,124.19,123.27,124.19,22006.0,116.4768,117.1371,116.2693,117.1371,22006.0
2023-08-07 09:40:00,123.99,124.32,123.63,124.31,8554.0,116.9484,117.2597,116.6089,117.2502,8554.0
2023-08-07 09:50:00,124.4,124.71,124.33,124.68,36124.0,117.3351,117.6275,117.2691,117.5992,36124.0
2023-08-07 10:00:00,124.7,124.75,124.28,124.68,23657.0,117.6181,117.6653,117.2219,117.5992,23657.0
2023-08-07 10:10:00,124.75,124.79,124.54,124.61,11280.0,117.6653,117.703,117.4672,117.5332,11280.0
2023-08-07 10:20:00,124.59,124.59,124.3,124.3,8778.0,117.5143,117.5143,117.2408,117.2408,8778.0
2023-08-07 10:30:00,124.34,124.8,124.24,124.8,9320.0,117.2785,117.7124,117.1842,117.7124,9320.0
2023-08-07 10:40:00,124.78,124.95,124.64,124.72,11592.0,117.6936,117.8539,117.5615,117.637,11592.0
2023-08-07 10:50:00,124.72,124.72,124.48,124.65,8719.0,117.637,117.637,117.4106,117.5709,8719.0
2023-08-07 11:00:00,124.59,124.61,124.4,124.52,6454.0,117.5143,117.5332,117.3351,117.4483,6454.0
2023-08-07 11:10:00,124.6,124.7,124.31,124.37,11973.0,117.5238,117.6181,117.2502,117.3068,11973.0
2023-08-07 11:20:00,124.37,124.49,124.32,124.46,5104.0,117.3068,117.42,117.2597,117.3917,5104.0
2023-08-07 11:30:00,124.5,124.54,124.41,124.47,7017.0,117.4295,117.4672,117.3446,117.4012,7017.0
2023-08-07 11:40:00,124.49,124.68,124.44,124.44,7643.0,117.42,117.5992,117.3729,117.3729,7643.0
2023-08-07 11:50:00,124.44,124.71,124.44,124.61,5132.0,117.3729,117.6275,117.3729,117.5332,5132.0
2023-08-07 12:00:00,124.58,124.6,124.47,124.47,5452.0,117.5049,117.5238,117.4012,117.4012,5452.0
2023-08-07 12:10:00,124.47,124.5,124.32,124.32,4849.0,117.4012,117.4295,117.2597,117.2597,4849.0
2023-08-07 12:20:00,124.3,124.38,124.25,124.33,6689.0,117.2408,117.3163,117.1937,117.2691,6689.0
2023-08-07 12:30:00,124.35,124.38,124.18,124.23,6487.0,117.288,117.3163,117.1276,117.1748,6487.0
2023-08-07 12:40:00,124.22,124.42,124.18,124.4,10582.0,117.1654,117.354,117.1276,117.3351,10582.0
2023-08-07 12:50:00,124.44,124.57,124.4,124.56,2712.0,117.3729,117.4955,117.3351,117.486,2712.0
2023-08-07 13:00:00,124.56,124.68,124.51,124.58,5673.0,117.486,117.5992,117.4389,117.5049,5673.0
2023-08-07 13:10:00,124.53,124.73,124.53,124.62,8337.0,117.4578,117.6464,117.4578,117.5426,8337.0
2023-08-07 13:20:00,124.58,124.67,124.52,124.59,6958.0,117.5049,117.5898,117.4483,117.5143,6958.0
2023-08-07 13:30:00,124.59,124.7,124.57,124.62,8300.0,117.5143,117.6181,117.4955,117.5426,8300.0
2023-08-07 13:40:00,124.64,124.98,124.63,124.98,9642.0,117.5615,117.8822,117.5521,117.8822,9642.0
2023-08-07 13:50:00,124.96,125.07,124.95,125.06,8452.0,117.8633,117.9671,117.8539,117.9577,8452.0
2023-08-07 14:00:00,125.09,125.1,124.75,124.79,8673.0,117.9859,117.9954,117.6653,117.703,8673.0
2023-08-07 14:10:00,124.79,124.82,124.68,124.73,6587.0,117.703,117.7313,117.5992,117.6464,6587.0
2023-08-07 14:20:00,124.7,124.76,124.53,124.57,5800.0,117.6181,117.6747,117.4578,117.4955,5800.0
2023-08-07 14:30:00,124.57,124.76,124.56,124.63,6080.0,117.4955,117.6747,117.486,117.5521,6080.0
2023-08-07 14:40:00,124.63,124.7,124.54,124.7,5464.0,117.5521,117.6181,117.4672,117.6181,5464.0
2023-08-07 14:50:00,124.7,124.81,124.69,124.8,8229.0,117.6181,117.7218,117.6087,117.7124,8229.0
2023-08-07 15:00:00,124.82,124.86,124.77,124.82,10096.0,117.7313,117.769,117.6841,117.7313,10096.0
2023-08-07 15:10:00,124.81,124.86,124.66,124.71,13721.0,117.7218,117.769,117.5804,117.6275,13721.0
2023-08-07 15:20:00,124.7,124.83,124.6,124.62,15334.0,117.6181,117.7407,117.5238,117.5426,15334.0
2023-08-07 15:30:00,124.63,124.98,124.6,124.85,32616.0,117.5521,117.8822,117.5238,117.7596,32616.0
2023-08-07 15:40:00,124.86,125.07,124.84,124.96,38122.0,117.769,117.9671,117.7501,117.8633,38122.0
2023-08-07 15:50:00,124.96,125.2,124.96,125.07,115368.0,117.8633,118.0897,117.8633,117.9671,115368.0
2023-08-08 09:30:00,124.46,124.46,123.79,124.1,23574.0,117.3917,117.3917,116.7598,117.0522,23574.0
2023-08-08 09:40:00,124.05,124.05,123.46,123.53,20813.0,117.005,117.005,116.4485,116.5145,20813.0
2023-08-08 09:50:00,123.56,123.81,123.45,123.66,14865.0,116.5428,116.7786,116.4391,116.6372,14865.0
2023-08-08 10:00:00,123.53,123.72,123.45,123.72,14497.0,116.5145,116.6938,116.4391,116.6938,14497.0
2023-08-08 10:10:00,123.63,123.63,123.11,123.27,13520.0,116.6089,116.6089,116.1184,116.2693,13520.0
2023-08-08 10:20:00,123.26,123.28,123.05,123.28,14215.0,116.2599,116.2787,116.0618,116.2787,14215.0
2023-08-08 10:30:00,123.22,123.42,123.15,123.19,14006.0,116.2221,116.4108,116.1561,116.1939,14006.0
2023-08-08 10:40:00,123.2,123.23,122.99,123.08,7918.0,116.2033,116.2316,116.0052,116.0901,7918.0
2023-08-08 10:50:00,123.08,123.11,122.73,122.74,11447.0,116.0901,116.1184,115.76,115.7694,11447.0
2023-08-08 11:00:00,122.76,122.97,122.7,122.97,10766.0,115.7883,115.9863,115.7317,115.9863,10766.0
2023-08-08 11:10:00,123.02,123.04,122.85,122.91,10945.0,116.0335,116.0524,115.8732,115.9298,10945.0
2023-08-08 11:20:00,122.94,123.05,122.85,123.02,9630.0,115.958,116.0618,115.8732,116.0335,9630.0
2023-08-08 11:30:00,123.0,123.23,122.93,123.21,13175.0,116.0146,116.2316,115.9486,116.2127,13175.0
2023-08-08 11:40:00,123.24,123.5,123.23,123.38,15222.0,116.241,116.4862,116.2316,116.3731,15222.0
2023-08-08 11:50:00,123.37,123.52,123.32,123.36,15185.0,116.3636,116.5051,116.3165,116.3542,15185.0
2023-08-08 12:00:00,123.36,123.43,123.28,123.3,7707.0,116.3542,116.4202,116.2787,116.2976,7707.0
2023-08-08 12:10:00,123.28,123.54,123.27,123.52,10562.0,116.2787,116.524,116.2693,116.5051,10562.0
2023-08-08 12:20:00,123.55,123.69,123.51,123.61,22122.0,116.5334,116.6655,116.4957,116.59,22122.0
2023-08-08 12:30:00,123.62,123.79,123.58,123.7,12485.0,116.5994,116.7598,116.5617,116.6749,12485.0
2023-08-08 12:40:00,123.69,123.69,123.36,123.5,25071.0,116.6655,116.6655,116.3542,116.4862,25071.0
2023-08-08 12:50:00,123.52,123.6,123.46,123.59,7688.0,116.5051,116.5806,116.4485,116.5711,7688.0
2023-08-08 13:00:00,123.58,123.69,123.54,123.57,11314.0,116.5617,116.6655,116.524,116.5523,11314.0
2023-08-08 13:10:00,123.57,123.75,123.51,123.66,8697.0,116.5523,116.722,116.4957,116.6372,8697.0
2023-08-08 13:20:00,123.65,123.71,123.42,123.44,6828.0,116.6277,116.6843,116.4108,116.4297,6828.0
2023-08-08 13:30:00,123.47,123.51,123.34,123.48,8454.0,116.4579,116.4957,116.3353,116.4674,8454.0
2023-08-08 13:40:00,123.49,123.52,123.42,123.42,6646.0,116.4768,116.5051,116.4108,116.4108,6646.0
2023-08-08 13:50:00,123.41,123.49,123.4,123.43,4895.0,116.4014,116.4768,116.3919,116.4202,4895.0
2023-08-08 14:00:00,123.43,123.43,123.3,123.35,7289.0,116.4202,116.4202,116.2976,116.3448,7289.0
2023-08-08 14:10:00,123.34,123.62,123.33,123.52,21307.0,116.3353,116.5994,116.3259,116.5051,21307.0
2023-08-08 14:20:00,123.54,123.67,123.46,123.46,22058.0,116.524,116.6466,116.4485,116.4485,22058.0
2023-08-08 14:30:00,123.48,123.65,123.48,123.64,10752.0,116.4674,116.6277,116.4674,116.6183,10752.0
2023-08-08 14:40:00,123.64,123.64,123.47,123.53,9093.0,116.6183,116.6183,116.4579,116.5145,9093.0
2023-08-08 14:50:00,123.56,123.76,123.52,123.69,9818.0,116.5428,116.7315,116.5051,116.6655,9818.0
2023-08-08 15:00:00,123.68,123.98,123.65,123.95,13664.0,116.656,116.939,116.6277,116.9107,13664.0
2023-08-08 15:10:00,123.95,123.97,123.78,123.92,15301.0,116.9107,116.9296,116.7503,116.8824,15301.0
2023-08-08 15:20:00,123.92,124.08,123.88,124.06,32065.0,116.8824,117.0333,116.8447,117.0144,32065.0
2023-08-08 15:30:00,124.06,124.12,123.96,123.98,25021.0,117.0144,117.071,116.9201,116.939,25021.0
2023-08-08 15:40:00,123.99,124.18,123.97,124.03,24896.0,116.9484,117.1276,116.9296,116.9861,24896.0
2023-08-08 15:50:00,124.01,124.07,123.8,123.89,109880.0,116.9673,117.0239,116.7692,116.8541,109880.0
2023-08-09 09:30:00,122.83,123.53,122.83,123.42,18524.0,116.6856,117.3506,116.6856,117.2461,18524.0
2023-08-09 09:40:00,123.37,123.57,123.16,123.42,6553.0,117.1986,117.3886,116.9991,117.2461,6553.0
2023-08-09 09:50:00,123.41,123.66,123.36,123.66,6275.0,117.2366,117.4741,117.1891,117.4741,6275.0
2023-08-09 10:00:00,123.62,123.65,123.31,123.31,4767.0,117.4361,117.4646,117.1416,117.1416,4767.0
2023-08-09 10:10:00,123.34,123.74,123.34,123.74,9325.0,117.1701,117.5501,117.1701,117.5501,9325.0
2023-08-09 10:20:00,123.72,123.77,123.47,123.69,8583.0,117.5311,117.5786,117.2936,117.5026,8583.0
2023-08-09 10:30:00,123.81,123.82,123.55,123.6,7279.0,117.6166,117.6261,117.3696,117.4171,7279.0
2023-08-09 10:40:00,123.64,123.84,123.63,123.8,3830.0,117.4551,117.6451,117.4456,117.6071,3830.0
2023-08-09 10:50:00,123.8,124.16,123.79,124.16,12236.0,117.6071,117.9491,117.5976,117.9491,12236.0
2023-08-09 11:00:00,124.12,124.12,123.91,124.09,5176.0,117.9111,117.9111,117.7116,117.8826,5176.0
2023-08-09 11:10:00,124.02,124.05,123.65,123.74,9791.0,117.8161,117.8446,117.4646,117.5501,9791.0
2023-08-09 11:20:00,123.76,123.9,123.7,123.78,7655.0,117.5691,117.7021,117.5121,117.5881,7655.0
2023-08-09 11:30:00,123.79,123.91,123.75,123.82,7469.0,117.5976,117.7116,117.5596,117.6261,7469.0
2023-08-09 11:40:00,123.79,123.81,123.57,123.57,11557.0,117.5976,117.6166,117.3886,117.3886,11557.0
2023-08-09 11:50:00,123.57,123.6,123.36,123.6,11014.0,117.3886,117.4171,117.1891,117.4171,11014.0
2023-08-09 12:00:00,123.59,123.74,123.57,123.71,9683.0,117.4076,117.5501,117.3886,117.5216,9683.0
2023-08-09 12:10:00,123.7,123.76,123.57,123.63,9401.0,117.5121,117.5691,117.3886,117.4456,9401.0
2023-08-09 12:20:00,123.6,123.72,123.51,123.64,5250.0,117.4171,117.5311,117.3316,117.4551,5250.0
2023-08-09 12:30:00,123.66,123.84,123.66,123.74,3049.0,117.4741,117.6451,117.4741,117.5501,3049.0
2023-08-09 12:40:00,123.75,123.79,123.61,123.79,2460.0,117.5596,117.5976,117.4266,117.5976,2460.0
2023-08-09 12:50:00,123.78,123.78,123.57,123.63,7149.0,117.5881,117.5881,117.3886,117.4456,7149.0
2023-08-09 13:00:00,123.59,123.91,123.58,123.91,4331.0,117.4076,117.7116,117.3981,117.7116,4331.0
2023-08-09 13:10:00,123.9,124.08,123.85,124.06,5882.0,117.7021,117.8731,117.6546,117.8541,5882.0
2023-08-09 13:20:00,124.09,124.09,123.9,123.98,5204.0,117.8826,117.8826,117.7021,117.7781,5204.0
2023-08-09 13:30:00,123.97,124.07,123.93,124.06,5674.0,117.7686,117.8636,117.7306,117.8541,5674.0
2023-08-09 13:40:00,124.05,124.1,123.84,123.84,3431.0,117.8446,117.8921,117.6451,117.6451,3431.0
2023-08-09 13:50:00,123.8,123.95,123.8,123.87,5749.0,117.6071,117.7496,117.6071,117.6736,5749.0
2023-08-09 14:00:00,123.81,123.92,123.77,123.88,4354.0,117.6166,117.7211,117.5786,117.6831,4354.0
2023-08-09 14:10:00,123.87,123.99,123.85,123.97,4656.0,117.6736,117.7876,117.6546,117.7686,4656.0
2023-08-09 14:20:00,123.95,124.03,123.84,124.0,2630.0,117.7496,117.8256,117.6451,117.7971,2630.0
2023-08-09 14:30:00,124.05,124.16,124.03,124.16,7411.0,117.8446,117.9491,117.8256,117.9491,7411.0
2023-08-09 14:40:00,124.12,124.19,124.05,124.19,5687.0,117.9111,117.9776,117.8446,117.9776,5687.0
2023-08-09 14:50:00,124.23,124.32,124.15,124.19,6933.0,118.0156,118.1011,117.9396,117.9776,6933.0
2023-08-09 15:00:00,124.19,124.19,124.01,124.04,5088.0,117.9776,117.9776,117.8066,117.8351,5088.0
2023-08-09 15:10:00,124.04,124.09,123.97,124.03,5905.0,117.8351,117.8826,117.7686,117.8256,5905.0
2023-08-09 15:20:00,124.07,124.19,124.0,124.17,8537.0,117.8636,117.9776,117.7971,117.9586,8537.0
2023-08-09 15:30:00,124.13,124.17,124.03,124.04,10164.0,117.9206,117.9586,117.8256,117.8351,10164.0
2023-08-09 15:40:00,124.02,124.12,123.71,123.8,13955.0,117.8161,117.9111,117.5216,117.6071,13955.0
2023-08-09 15:50:00,123.77,124.18,123.69,124.03,130325.0,117.5786,117.9681,117.5026,117.8256,130325.0
2023-08-10 09:30:00,124.31,124.83,124.31,124.56,31930.0,118.0916,118.5856,118.0916,118.3291,31930.0
2023-08-10 09:40:00,124.62,124.99,124.51,124.97,3853.0,118.3861,118.7376,118.2816,118.7186,3853.0
2023-08-10 09:50:00,124.92,125.25,124.82,125.25,8602.0,118.6711,118.9846,118.5761,118.9846,8602.0
2023-08-10 10:00:00,125.26,125.32,125.09,125.22,10543.0,118.9941,119.0511,118.8326,118.9561,10543.0
2023-08-10 10:10:00,125.15,125.21,124.92,124.97,8288.0,118.8896,118.9466,118.6711,118.7186,8288.0
2023-08-10 10:20:00,124.96,125.13,124.81,124.82,6128.0,118.7091,118.8706,118.5666,118.5761,6128.0
2023-08-10 10:30:00,124.99,125.09,124.67,124.82,7576.0,118.7376,118.8326,118.4336,118.5761,7576.0
2023-08-10 10:40:00,124.7,124.7,124.09,124.36,10222.0,118.4621,118.4621,117.8826,118.1391,10222.0
2023-08-10 10:50:00,124.34,124.62,124.26,124.61,15600.0,118.1201,118.3861,118.0441,118.3766,15600.0
2023-08-10 11:00:00,124.61,124.61,124.27,124.39,6783.0,118.3766,118.3766,118.0536,118.1676,6783.0
2023-08-10 11:10:00,124.41,124.52,124.25,124.26,8907.0,118.1866,118.2911,118.0346,118.0441,8907.0
2023-08-10 11:20:00,124.19,124.44,124.16,124.43,6735.0,117.9776,118.2151,117.9491,118.2056,6735.0
2023-08-10 11:30:00,124.39,124.59,124.39,124.46,3740.0,118.1676,118.3576,118.1676,118.2341,3740.0
2023-08-10 11:40:00,124.48,124.49,124.02,124.17,13741.0,118.2531,118.2626,117.8161,117.9586,13741.0
2023-08-10 11:50:00,124.17,124.17,123.78,124.06,17322.0,117.9586,117.9586,117.5881,117.8541,17322.0
2023-08-10 12:00:00,124.02,124.11,123.92,123.92,8121.0,117.8161,117.9016,117.7211,117.7211,8121.0
2023-08-10 12:10:00,123.92,124.03,123.91,123.99,5343.0,117.7211,117.8256,117.7116,117.7876,5343.0
2023-08-10 12:20:00,123.93,124.09,123.8,124.04,7666.0,117.7306,117.8826,117.6071,117.8351,7666.0
2023-08-10 12:30:00,124.09,124.35,124.05,124.31,3630.0,117.8826,118.1296,117.8446,118.0916,3630.0
2023-08-10 12:40:00,124.31,124.4,124.18,124.4,2966.0,118.0916,118.1771,117.9681,118.1771,2966.0
2023-08-10 12:50:00,124.37,124.41,124.19,124.24,5821.0,118.1486,118.1866,117.9776,118.0251,5821.0
2023-08-10 13:00:00,124.27,124.5,124.25,124.43,16171.0,118.0536,118.2721,118.0346,118.2056,16171.0
2023-08-10 13:10:00,124.3,124.53,124.29,124.39,5564.0,118.0821,118.3006,118.0726,118.1676,5564.0
2023-08-10 13:20:00,124.4,124.46,124.29,124.39,15035.0,118.1771,118.2341,118.0726,118.1676,15035.0
2023-08-10 13:30:00,124.35,124.49,124.29,124.4,8806.0,118.1296,118.2626,118.0726,118.1771,8806.0
2023-08-10 13:40:00,124.38,124.53,124.27,124.46,16612.0,118.1581,118.3006,118.0536,118.2341,16612.0
2023-08-10 13:50:00,124.44,124.54,124.25,124.32,16683.0,118.2151,118.3101,118.0346,118.1011,16683.0
2023-08-10 14:00:00,124.3,124.63,124.3,124.63,5239.0,118.0821,118.3956,118.0821,118.3956,5239.0
2023-08-10 14:10:00,124.63,124.77,124.56,124.66,8081.0,118.3956,118.5286,118.3291,118.4241,8081.0
2023-08-10 14:20:00,124.63,124.86,124.63,124.78,7810.0,118.3956,118.6141,118.3956,118.5381,7810.0
2023-08-10 14:30:00,124.72,124.83,124.64,124.71,2779.0,118.4811,118.5856,118.4051,118.4716,2779.0
2023-08-10 14:40:00,124.78,124.93,124.69,124.83,8067.0,118.5381,118.6806,118.4526,118.5856,8067.0
2023-08-10 14:50:00,124.8,125.03,124.8,124.98,4651.0,118.5571,118.7756,118.5571,118.7281,4651.0
2023-08-10 15:00:00,124.98,124.98,124.75,124.84,7092.0,118.7281,118.7281,118.5096,118.5951,7092.0
2023-08-10 15:10:00,124.88,124.93,124.77,124.88,8426.0,118.6331,118.6806,118.5286,118.6331,8426.0
2023-08-10 15:20:00,124.92,124.92,124.59,124.68,10874.0,118.6711,118.6711,118.3576,118.4431,10874.0
2023-08-10 15:30:00,124.66,124.66,124.4,124.44,11504.0,118.4241,118.4241,118.1771,118.2151,11504.0
2023-08-10 15:40:00,124.41,124.44,124.16,124.33,18554.0,118.1866,118.2151,117.9491,118.1106,18554.0
2023-08-10 15:50:00,124.33,124.52,124.23,124.32,76359.0,118.1106,118.2911,118.0156,118.1011,76359.0
2023-08-11 09:30:00,123.96,124.33,123.44,124.33,18788.0,117.7591,118.1106,117.2651,118.1106,18788.0
2023-08-11 09:40:00,124.05,124.18,123.89,124.15,2500.0,117.8446,117.9681,117.6926,117.9396,2500.0
2023-08-11 09:50:00,124.09,124.19,123.9,124.17,5824.0,117.8826,117.9776,117.7021,117.9586,5824.0
2023-08-11 10:00:00,124.19,124.35,124.16,124.31,4062.0,117.9776,118.1296,117.9491,118.0916,4062.0
2023-08-11 10:10:00,124.29,124.75,124.26,124.64,5369.0,118.0726,118.5096,118.0441,118.4051,5369.0
2023-08-11 10:20:00,124.68,124.8,124.56,124.65,6837.0,118.4431,118.5571,118.3291,118.4146,6837.0
2023-08-11 10:30:00,124.66,124.74,124.53,124.74,6996.0,118.4241,118.5001,118.3006,118.5001,6996.0
2023-08-11 10:40:00,124.77,124.8,124.6,124.6,7873.0,118.5286,118.5571,118.3671,118.3671,7873.0
2023-08-11 10:50:00,124.61,124.75,124.52,124.66,18740.0,118.3766,118.5096,118.2911,118.4241,18740.0
2023-08-11 11:00:00,124.64,124.88,124.64,124.88,5467.0,118.4051,118.6331,118.4051,118.6331,5467.0
2023-08-11 11:10:00,124.87,124.94,124.72,124.93,13903.0,118.6236,118.6901,118.4811,118.6806,13903.0
2023-08-11 11:20:00,124.9,125.0,124.74,124.95,13463.0,118.6521,118.7471,118.5001,118.6996,13463.0
2023-08-11 11:30:00,124.89,125.19,124.88,125.06,12138.0,118.6426,118.9276,118.6331,118.8041,12138.0
2023-08-11 11:40:00,125.05,125.23,124.95,125.23,8591.0,118.7946,118.9656,118.6996,118.9656,8591.0
2023-08-11 11:50:00,125.22,125.47,125.12,125.44,11337.0,118.9561,119.1936,118.8611,119.1651,11337.0
2023-08-11 12:00:00,125.44,125.59,125.36,125.43,14302.0,119.1651,119.3076,119.0891,119.1556,14302.0
2023-08-11 12:10:00,125.46,125.67,125.41,125.48,10567.0,119.1841,119.3836,119.1366,119.2031,10567.0
2023-08-11 12:20:00,125.48,125.54,125.22,125.35,4484.0,119.2031,119.2601,118.9561,119.0796,4484.0
2023-08-11 12:30:00,125.35,125.37,125.17,125.17,3506.0,119.0796,119.0986,118.9086,118.9086,3506.0
2023-08-11 12:40:00,125.14,125.25,125.08,125.22,5463.0,118.8801,118.9846,118.8231,118.9561,5463.0
2023-08-11 12:50:00,125.2,125.27,125.05,125.13,4307.0,118.9371,119.0036,118.7946,118.8706,4307.0
2023-08-11 13:00:00,125.12,125.17,124.94,125.03,6709.0,118.8611,118.9086,118.6901,118.7756,6709.0
2023-08-11 13:10:00,125.04,125.19,125.03,125.15,5306.0,118.7851,118.9276,118.7756,118.8896,5306.0
2023-08-11 13:20:00,125.18,125.31,125.17,125.24,6495.0,118.9181,119.0416,118.9086,118.9751,6495.0
2023-08-11 13:30:00,125.23,125.32,125.18,125.22,10696.0,118.9656,119.0511,118.9181,118.9561,10696.0
2023-08-11 13:40:00,125.23,125.24,125.04,125.1,4563.0,118.9656,118.9751,118.7851,118.8421,4563.0
2023-08-11 13:50:00,125.07,125.07,124.86,125.06,6838.0,118.8136,118.8136,118.6141,118.8041,6838.0
2023-08-11 14:00:00,125.05,125.2,125.04,125.11,3992.0,118.7946,118.9371,118.7851,118.8516,3992.0
2023-08-11 14:10:00,125.05,125.24,125.04,125.22,6738.0,118.7946,118.9751,118.7851,118.9561,6738.0
2023-08-11 14:20:00,125.21,125.37,125.14,125.36,4727.0,118.9466,119.0986,118.8801,119.0891,4727.0
2023-08-11 14:30:00,125.36,125.48,125.13,125.28,8437.0,119.0891,119.2031,118.8706,119.0131,8437.0
2023-08-11 14:40:00,125.34,125.41,125.26,125.41,5944.0,119.0701,119.1366,118.9941,119.1366,5944.0
2023-08-11 14:50:00,125.42,125.44,125.26,125.35,6887.0,119.1461,119.1651,118.9941,119.0796,6887.0
2023-08-11 15:00:00,125.32,125.32,125.18,125.2,8198.0,119.0511,119.0511,118.9181,118.9371,8198.0
2023-08-11 15:10:00,125.15,125.37,125.13,125.33,11303.0,118.8896,119.0986,118.8706,119.0606,11303.0
2023-08-11 15:20:00,125.34,125.51,125.33,125.46,13671.0,119.0701,119.2316,119.0606,119.1841,13671.0
2023-08-11 15:30:00,125.46,125.5,125.29,125.3,20413.0,119.1841,119.2221,119.0226,119.0321,20413.0
2023-08-11 15:40:00,125.31,125.42,125.26,125.27,26670.0,119.0416,119.1461,118.9941,119.0036,26670.0
2023-08-11 15:50:00,125.24,125.55,125.18,125.52,158740.0,118.9751,119.2696,118.9181,119.2411,158740.0
2023-08-14 09:30:00,125.25,126.15,125.25,126.15,25858.0,118.9846,119.8396,118.9846,119.8396,25858.0
2023-08-14 09:40:00,126.15,126.2,125.55,125.62,27033.0,119.8396,119.8871,119.2696,119.3361,27033.0
2023-08-14 09:50:00,125.72,125.92,125.6,125.76,5343.0,119.4311,119.6211,119.3171,119.4691,5343.0
2023-08-14 10:00:00,125.79,125.99,125.74,125.83,11108.0,119.4976,119.6876,119.4501,119.5356,11108.0
2023-08-14 10:10:00,125.83,125.95,125.64,125.82,12497.0,119.5356,119.6496,119.3551,119.5261,12497.0
2023-08-14 10:20:00,125.83,125.89,125.66,125.8,11753.0,119.5356,119.5926,119.3741,119.5071,11753.0
2023-08-14 10:30:00,125.84,125.84,125.6,125.72,12574.0,119.5451,119.5451,119.3171,119.4311,12574.0
2023-08-14 10:40:00,125.74,125.85,125.48,125.61,6831.0,119.4501,119.5546,119.2031,119.3266,6831.0
2023-08-14 10:50:00,125.61,125.76,125.55,125.63,8269.0,119.3266,119.4691,119.2696,119.3456,8269.0
2023-08-14 11:00:00,125.67,125.68,125.37,125.38,6712.0,119.3836,119.3931,119.0986,119.1081,6712.0
2023-08-14 11:10:00,125.38,125.48,125.27,125.42,11406.0,119.1081,119.2031,119.0036,119.1461,11406.0
2023-08-14 11:20:00,125.4,125.46,125.26,125.38,6138.0,119.1271,119.1841,118.9941,119.1081,6138.0
2023-08-14 11:30:00,125.41,125.41,125.22,125.27,7730.0,119.1366,119.1366,118.9561,119.0036,7730.0
2023-08-14 11:40:00,125.23,125.31,125.19,125.29,8568.0,118.9656,119.0416,118.9276,119.0226,8568.0
2023-08-14 11:50:00,125.3,125.44,125.29,125.34,10393.0,119.0321,119.1651,119.0226,119.0701,10393.0
2023-08-14 12:00:00,125.34,125.34,125.08,125.1,7802.0,119.0701,119.0701,118.8231,118.8421,7802.0
2023-08-14 12:10:00,125.09,125.16,125.0,125.16,6748.0,118.8326,118.8991,118.7471,118.8991,6748.0
2023-08-14 12:20:00,125.17,125.22,125.07,125.2,6325.0,118.9086,118.9561,118.8136,118.9371,6325.0
2023-08-14 12:30:00,125.16,125.24,125.09,125.14,6401.0,118.8991,118.9751,118.8326,118.8801,6401.0
2023-08-14 12:40:00,125.12,125.25,125.08,125.25,4213.0,118.8611,118.9846,118.8231,118.9846,4213.0
2023-08-14 12:50:00,125.25,125.36,125.24,125.35,5556.0,118.9846,119.0891,118.9751,119.0796,5556.0
2023-08-14 13:00:00,125.32,125.38,125.29,125.3,5135.0,119.0511,119.1081,119.0226,119.0321,5135.0
2023-08-14 13:10:00,125.31,125.39,125.26,125.38,5227.0,119.0416,119.1176,118.9941,119.1081,5227.0
2023-08-14 13:20:00,125.39,125.41,125.24,125.31,8117.0,119.1176,119.1366,118.9751,119.0416,8117.0
2023-08-14 13:30:00,125.33,125.33,125.13,125.16,5235.0,119.0606,119.0606,118.8706,118.8991,5235.0
2023-08-14 13:40:00,125.15,125.26,125.06,125.13,10929.0,118.8896,118.9941,118.8041,118.8706,10929.0
2023-08-14 13:50:00,125.11,125.17,125.05,125.16,4796.0,118.8516,118.9086,118.7946,118.8991,4796.0
2023-08-14 14:00:00,125.13,125.15,124.96,125.05,5545.0,118.8706,118.8896,118.7091,118.7946,5545.0
2023-08-14 14:10:00,124.98,125.09,124.96,125.03,5495.0,118.7281,118.8326,118.7091,118.7756,5495.0
2023-08-14 14:20:00,125.05,125.15,125.04,125.11,5033.0,118.7946,118.8896,118.7851,118.8516,5033.0
2023-08-14 14:30:00,125.11,125.12,124.98,125.01,4860.0,118.8516,118.8611,118.7281,118.7566,4860.0
2023-08-14 14:40:00,125.01,125.09,124.93,125.06,9119.0,118.7566,118.8326,118.6806,118.8041,9119.0
2023-08-14 14:50:00,125.04,125.12,125.01,125.07,12709.0,118.7851,118.8611,118.7566,118.8136,12709.0
2023-08-14 15:00:00,125.08,125.11,124.88,124.89,15147.0,118.8231,118.8516,118.6331,118.6426,15147.0
2023-08-14 15:10:00,124.87,124.93,124.79,124.93,10640.0,118.6236,118.6806,118.5476,118.6806,10640.0
2023-08-14 15:20:00,124.93,124.99,124.83,124.87,10014.0,118.6806,118.7376,118.5856,118.6236,10014.0
2023-08-14 15:30:00,124.85,124.93,124.81,124.93,16698.0,118.6046,118.6806,118.5666,118.6806,16698.0
2023-08-14 15:40:00,124.94,125.04,124.91,124.93,16458.0,118.6901,118.7851,118.6616,118.6806,16458.0
2023-08-14 15:50:00,124.95,125.06,124.75,124.99,73230.0,118.6996,118.8041,118.5096,118.7376,73230.0
2023-08-15 09:30:00,124.06,124.34,123.55,124.33,31219.0,117.8541,118.1201,117.3696,118.1106,31219.0
2023-08-15 09:40:00,124.25,124.44,124.12,124.28,6616.0,118.0346,118.2151,117.9111,118.0631,6616.0
2023-08-15 09:50:00,124.28,124.55,124.19,124.49,27943.0,118.0631,118.3196,117.9776,118.2626,27943.0
2023-08-15 10:00:00,124.41,124.47,124.12,124.12,14671.0,118.1866,118.2436,117.9111,117.9111,14671.0
2023-08-15 10:10:00,124.19,124.21,123.98,124.14,6249.0,117.9776,117.9966,117.7781,117.9301,6249.0
2023-08-15 10:20:00,124.25,124.25,124.11,124.16,7336.0,118.0346,118.0346,117.9016,117.9491,7336.0
2023-08-15 10:30:00,124.18,124.37,124.04,124.37,9722.0,117.9681,118.1486,117.8351,118.1486,9722.0
2023-08-15 10:40:00,124.33,124.48,124.3,124.3,8452.0,118.1106,118.2531,118.0821,118.0821,8452.0
2023-08-15 10:50:00,124.3,124.38,124.22,124.32,7497.0,118.0821,118.1581,118.0061,118.1011,7497.0
2023-08-15 11:00:00,124.36,124.67,124.36,124.59,11093.0,118.1391,118.4336,118.1391,118.3576,11093.0
2023-08-15 11:10:00,124.58,124.65,124.44,124.44,13605.0,118.3481,118.4146,118.2151,118.2151,13605.0
2023-08-15 11:20:00,124.42,124.5,124.31,124.38,23286.0,118.1961,118.2721,118.0916,118.1581,23286.0
2023-08-15 11:30:00,124.37,124.57,124.36,124.49,12430.0,118.1486,118.3386,118.1391,118.2626,12430.0
2023-08-15 11:40:00,124.53,124.53,124.32,124.39,16641.0,118.3006,118.3006,118.1011,118.1676,16641.0
2023-08-15 11:50:00,124.36,124.36,124.18,124.23,9684.0,118.1391,118.1391,117.9681,118.0156,9684.0
2023-08-15 12:00:00,124.22,124.27,124.01,124.02,9241.0,118.0061,118.0536,117.8066,117.8161,9241.0
2023-08-15 12:10:00,124.03,124.1,123.89,124.03,7038.0,117.8256,117.8921,117.6926,117.8256,7038.0
2023-08-15 12:20:00,124.03,124.15,123.97,124.15,6597.0,117.8256,117.9396,117.7686,117.9396,6597.0
2023-08-15 12:30:00,124.18,124.19,124.0,124.01,8249.0,117.9681,117.9776,117.7971,117.8066,8249.0
2023-08-15 12:40:00,124.06,124.07,123.71,123.76,26206.0,117.8541,117.8636,117.5216,117.5691,26206.0
2023-08-15 12:50:00,123.72,123.81,123.65,123.65,10545.0,117.5311,117.6166,117.4646,117.4646,10545.0
2023-08-15 13:00:00,123.65,123.82,123.63,123.67,213376.0,117.4646,117.6261,117.4456,117.4836,213376.0
2023-08-15 13:10:00,123.66,123.79,123.65,123.69,12056.0,117.4741,117.5976,117.4646,117.5026,12056.0
2023-08-15 13:20:00,123.66,123.76,123.59,123.67,10719.0,117.4741,117.5691,117.4076,117.4836,10719.0
2023-08-15 13:30:00,123.68,123.84,123.62,123.8,13500.0,117.4931,117.6451,117.4361,117.6071,13500.0
2023-08-15 13:40:00,123.78,123.78,123.59,123.7,51394.0,117.5881,117.5881,117.4076,117.5121,51394.0
2023-08-15 13:50:00,123.72,123.97,123.67,123.97,18244.0,117.5311,117.7686,117.4836,117.7686,18244.0
2023-08-15 14:00:00,123.95,124.03,123.75,123.96,24588.0,117.7496,117.8256,117.5596,117.7591,24588.0
2023-08-15 14:10:00,123.93,124.02,123.89,123.99,10063.0,117.7306,117.8161,117.6926,117.7876,10063.0
2023-08-15 14:20:00,124.01,124.09,123.93,124.07,9066.0,117.8066,117.8826,117.7306,117.8636,9066.0
2023-08-15 14:30:00,124.07,124.24,123.96,124.02,22692.0,117.8636,118.0251,117.7591,117.8161,22692.0
2023-08-15 14:40:00,124.01,124.21,123.97,124.13,17954.0,117.8066,117.9966,117.7686,117.9206,17954.0
2023-08-15 14:50:00,124.17,124.2,124.03,124.03,12594.0,117.9586,117.9871,117.8256,117.8256,12594.0
2023-08-15 15:00:00,124.08,124.08,124.0,124.04,12506.0,117.8731,117.8731,117.7971,117.8351,12506.0
2023-08-15 15:10:00,124.04,124.17,124.0,124.17,73000.0,117.8351,117.9586,117.7971,117.9586,73000.0
2023-08-15 15:20:00,124.15,124.18,123.76,123.78,17756.0,117.9396,117.9681,117.5691,117.5881,17756.0
2023-08-15 15:30:00,123.73,123.88,123.65,123.7,11222.0,117.5406,117.6831,117.4646,117.5121,11222.0
2023-08-15 15:40:00,123.69,123.72,123.59,123.72,20771.0,117.5026,117.5311,117.4076,117.5311,20771.0
2023-08-15 15:50:00,123.7,123.94,123.57,123.6,256591.0,117.5121,117.7401,117.3886,117.4171,256591.0
2023-08-16 09:30:00,123.59,123.94,123.04,123.92,51907.0,117.4076,117.7401,116.8851,117.7211,51907.0
2023-08-16 09:40:00,123.92,123.94,123.54,123.63,17622.0,117.7211,117.7401,117.3601,117.4456,17622.0
2023-08-16 09:50:00,123.66,123.74,123.4,123.4,11611.0,117.4741,117.5501,117.2271,117.2271,11611.0
2023-08-16 10:00:00,123.39,123.49,123.29,123.38,5563.0,117.2176,117.3126,117.1226,117.2081,5563.0
2023-08-16 10:10:00,123.37,123.41,123.18,123.38,7365.0,117.1986,117.2366,117.0181,117.2081,7365.0
2023-08-16 10:20:00,123.42,123.42,123.09,123.29,16762.0,117.2461,117.2461,116.9326,117.1226,16762.0
2023-08-16 10:30:00,123.34,123.39,123.12,123.39,9426.0,117.1701,117.2176,116.9611,117.2176,9426.0
2023-08-16 10:40:00,123.36,123.4,123.09,123.19,13962.0,117.1891,117.2271,116.9326,117.0276,13962.0
2023-08-16 10:50:00,123.19,123.47,123.19,123.47,15462.0,117.0276,117.2936,117.0276,117.2936,15462.0
2023-08-16 11:00:00,123.42,123.46,123.27,123.34,10069.0,117.2461,117.2841,117.1036,117.1701,10069.0
2023-08-16 11:10:00,123.29,123.29,122.98,123.05,19510.0,117.1226,117.1226,116.8281,116.8946,19510.0
2023-08-16 11:20:00,123.02,123.15,123.0,123.09,12690.0,116.8661,116.9896,116.8471,116.9326,12690.0
2023-08-16 11:30:00,123.1,123.12,122.7,122.71,22249.0,116.9421,116.9611,116.5621,116.5716,22249.0
2023-08-16 11:40:00,122.7,122.85,122.68,122.83,14359.0,116.5621,116.7046,116.5431,116.6856,14359.0
2023-08-16 11:50:00,122.78,122.81,122.59,122.68,13991.0,116.6381,116.6666,116.4576,116.5431,13991.0
2023-08-16 12:00:00,122.66,122.78,122.64,122.73,8606.0,116.5241,116.6381,116.5051,116.5906,8606.0
2023-08-16 12:10:00,122.68,122.68,122.48,122.57,20040.0,116.5431,116.5431,116.3531,116.4386,20040.0
2023-08-16 12:20:00,122.57,122.7,122.51,122.62,9507.0,116.4386,116.5621,116.3816,116.4861,9507.0
2023-08-16 12:30:00,122.6,122.93,122.59,122.93,7440.0,116.4671,116.7806,116.4576,116.7806,7440.0
2023-08-16 12:40:00,122.96,123.18,122.92,123.05,31723.0,116.8091,117.0181,116.7711,116.8946,31723.0
2023-08-16 12:50:00,123.07,123.14,122.94,123.04,32965.0,116.9136,116.9801,116.7901,116.8851,32965.0
2023-08-16 13:00:00,123.01,123.06,122.82,122.84,7900.0,116.8566,116.9041,116.6761,116.6951,7900.0
2023-08-16 13:10:00,122.84,122.96,122.83,122.94,8253.0,116.6951,116.8091,116.6856,116.7901,8253.0
2023-08-16 13:20:00,122.95,122.99,122.81,122.83,7673.0,116.7996,116.8376,116.6666,116.6856,7673.0
2023-08-16 13:30:00,122.83,122.89,122.71,122.89,4846.0,116.6856,116.7426,116.5716,116.7426,4846.0
2023-08-16 13:40:00,122.91,123.19,122.89,123.1,6251.0,116.7616,117.0276,116.7426,116.9421,6251.0
2023-08-16 13:50:00,123.13,123.23,123.1,123.11,11062.0,116.9706,117.0656,116.9421,116.9516,11062.0
2023-08-16 14:00:00,123.09,123.09,122.82,122.93,17835.0,116.9326,116.9326,116.6761,116.7806,17835.0
2023-08-16 14:10:00,122.9,123.1,122.77,123.1,8130.0,116.7521,116.9421,116.6286,116.9421,8130.0
2023-08-16 14:20:00,123.14,123.26,123.04,123.17,9574.0,116.9801,117.0941,116.8851,117.0086,9574.0
2023-08-16 14:30:00,123.16,123.29,123.14,123.16,7279.0,116.9991,117.1226,116.9801,116.9991,7279.0
2023-08-16 14:40:00,123.15,123.17,122.89,122.9,9113.0,116.9896,117.0086,116.7426,116.7521,9113.0
2023-08-16 14:50:00,122.91,122.94,122.82,122.87,9437.0,116.7616,116.7901,116.6761,116.7236,9437.0
2023-08-16 15:00:00,122.88,122.88,122.71,122.74,8250.0,116.7331,116.7331,116.5716,116.6001,8250.0
2023-08-16 15:10:00,122.77,122.77,122.47,122.53,9231.0,116.6286,116.6286,116.3436,116.4006,9231.0
2023-08-16 15:20:00,122.58,122.63,122.45,122.54,11147.0,116.4481,116.4956,116.3246,116.4101,11147.0
2023-08-16 15:30:00,122.5,122.66,122.44,122.54,13031.0,116.3721,116.5241,116.3151,116.4101,13031.0
2023-08-16 15:40:00,122.55,122.64,122.42,122.6,13187.0,116.4196,116.5051,116.2961,116.4671,13187.0
2023-08-16 15:50:00,122.58,122.88,122.48,122.5,131766.0,116.4481,116.7331,116.3531,116.3721,131766.0
2023-08-17 09:30:00,122.83,123.3,122.72,122.91,33607.0,116.6856,117.1321,116.5811,116.7616,33607.0
2023-08-17 09:40:00,122.86,123.13,122.81,123.13,14814.0,116.7141,116.9706,116.6666,116.9706,14814.0
2023-08-17 09:50:00,123.12,123.19,122.88,123.09,21186.0,116.9611,117.0276,116.7331,116.9326,21186.0
2023-08-17 10:00:00,123.04,123.26,122.93,123.26,16814.0,116.8851,117.0941,116.7806,117.0941,16814.0
2023-08-17 10:10:00,123.26,123.59,123.09,123.3,14351.0,117.0941,117.4076,116.9326,117.1321,14351.0
2023-08-17 10:20:00,123.29,123.31,123.04,123.25,32676.0,117.1226,117.1416,116.8851,117.0846,32676.0
2023-08-17 10:30:00,123.22,123.22,122.88,122.88,12167.0,117.0561,117.0561,116.7331,116.7331,12167.0
2023-08-17 10:40:00,122.87,122.94,122.69,122.94,16188.0,116.7236,116.7901,116.5526,116.7901,16188.0
2023-08-17 10:50:00,122.94,123.06,122.86,122.86,11722.0,116.7901,116.9041,116.7141,116.7141,11722.0
2023-08-17 11:00:00,122.85,122.97,122.73,122.76,17116.0,116.7046,116.8186,116.5906,116.6191,17116.0
2023-08-17 11:10:00,122.76,122.76,122.51,122.66,23533.0,116.6191,116.6191,116.3816,116.5241,23533.0
2023-08-17 11:20:00,122.69,122.86,122.64,122.7,17158.0,116.5526,116.7141,116.5051,116.5621,17158.0
2023-08-17 11:30:00,122.69,122.87,122.66,122.74,12776.0,116.5526,116.7236,116.5241,116.6001,12776.0
2023-08-17 11:40:00,122.74,122.75,122.55,122.55,12175.0,116.6001,116.6096,116.4196,116.4196,12175.0
2023-08-17 11:50:00,122.53,122.67,122.44,122.62,17897.0,116.4006,116.5336,116.3151,116.4861,17897.0
2023-08-17 12:00:00,122.65,122.72,122.6,122.69,14212.0,116.5146,116.5811,116.4671,116.5526,14212.0
2023-08-17 12:10:00,122.71,122.8,122.55,122.67,14466.0,116.5716,116.6571,116.4196,116.5336,14466.0
2023-08-17 12:20:00,122.67,122.99,122.65,122.88,12713.0,116.5336,116.8376,116.5146,116.7331,12713.0
2023-08-17 12:30:00,122.92,122.92,122.73,122.74,7478.0,116.7711,116.7711,116.5906,116.6001,7478.0
2023-08-17 12:40:00,122.73,122.81,122.6,122.6,16711.0,116.5906,116.6666,116.4671,116.4671,16711.0
2023-08-17 12:50:00,122.63,122.74,122.63,122.71,10806.0,116.4956,116.6001,116.4956,116.5716,10806.0
2023-08-17 13:00:00,122.74,122.74,122.47,122.5,6534.0,116.6001,116.6001,116.3436,116.3721,6534.0
2023-08-17 13:10:00,122.5,122.61,122.45,122.5,18093.0,116.3721,116.4766,116.3246,116.3721,18093.0
2023-08-17 13:20:00,122.47,122.58,122.41,122.48,22193.0,116.3436,116.4481,116.2866,116.3531,22193.0
2023-08-17 13:30:00,122.46,122.48,122.25,122.41,11905.0,116.3341,116.3531,116.1346,116.2866,11905.0
2023-08-17 13:40:00,122.41,122.43,122.19,122.21,7119.0,116.2866,116.3056,116.0776,116.0966,7119.0
2023-08-17 13:50:00,122.22,122.34,122.22,122.28,5132.0,116.1061,116.2201,116.1061,116.1631,5132.0
2023-08-17 14:00:00,122.31,122.32,122.16,122.21,9772.0,116.1916,116.2011,116.0491,116.0966,9772.0
2023-08-17 14:10:00,122.16,122.24,121.88,121.97,16588.0,116.0491,116.1251,115.7832,115.8687,16588.0
2023-08-17 14:20:00,121.93,121.96,121.72,121.78,23767.0,115.8307,115.8592,115.6312,115.6882,23767.0
2023-08-17 14:30:00,121.81,121.81,121.62,121.73,19174.0,115.7167,115.7167,115.5362,115.6407,19174.0
2023-08-17 14:40:00,121.74,121.74,121.57,121.65,17281.0,115.6502,115.6502,115.4887,115.5647,17281.0
2023-08-17 14:50:00,121.67,121.69,121.43,121.57,27950.0,115.5837,115.6027,115.3557,115.4887,27950.0
2023-08-17 15:00:00,121.58,121.61,121.43,121.44,11939.0,115.4982,115.5267,115.3557,115.3652,11939.0
2023-08-17 15:10:00,121.45,121.47,121.24,121.35,25968.0,115.3747,115.3937,115.1752,115.2797,25968.0
2023-08-17 15:20:00,121.36,121.39,121.16,121.27,35952.0,115.2892,115.3177,115.0992,115.2037,35952.0
2023-08-17 15:30:00,121.26,121.31,121.1,121.11,36347.0,115.1942,115.2417,115.0422,115.0517,36347.0
2023-08-17 15:40:00,121.1,121.18,120.77,120.78,40591.0,115.0422,115.1182,114.7287,114.7382,40591.0
2023-08-17 15:50:00,120.78,121.2,120.77,120.95,147529.0,114.7382,115.1372,114.7287,114.8997,147529.0
2023-08-18 09:30:00,120.6,120.79,120.27,120.69,95686.0,114.5672,114.7477,114.2537,114.6527,95686.0
2023-08-18 09:40:00,120.62,121.37,120.59,121.14,4340.0,114.5862,115.2987,114.5577,115.0802,4340.0
2023-08-18 09:50:00,121.07,121.14,120.85,120.96,6248.0,115.0137,115.0802,114.8047,114.9092,6248.0
2023-08-18 10:00:00,120.83,120.99,120.82,120.96,14127.0,114.7857,114.9377,114.7762,114.9092,14127.0
2023-08-18 10:10:00,120.99,121.02,120.82,120.99,8679.0,114.9377,114.9662,114.7762,114.9377,8679.0
2023-08-18 10:20:00,120.98,121.05,120.87,120.87,8888.0,114.9282,114.9947,114.8237,114.8237,8888.0
2023-08-18 10:30:00,120.89,121.05,120.81,120.99,12646.0,114.8427,114.9947,114.7667,114.9377,12646.0
2023-08-18 10:40:00,120.95,121.06,120.9,121.0,10498.0,114.8997,115.0042,114.8522,114.9472,10498.0
2023-08-18 10:50:00,121.0,121.07,120.84,121.02,9064.0,114.9472,115.0137,114.7952,114.9662,9064.0
2023-08-18 11:00:00,121.04,121.24,120.99,121.2,10108.0,114.9852,115.1752,114.9377,115.1372,10108.0
2023-08-18 11:10:00,121.2,121.3,121.01,121.09,9598.0,115.1372,115.2322,114.9567,115.0327,9598.0
2023-08-18 11:20:00,121.11,121.13,120.92,120.94,19476.0,115.0517,115.0707,114.8712,114.8902,19476.0
2023-08-18 11:30:00,120.97,121.21,120.94,121.11,18098.0,114.9187,115.1467,114.8902,115.0517,18098.0
2023-08-18 11:40:00,121.06,121.19,120.88,121.08,13019.0,115.0042,115.1277,114.8332,115.0232,13019.0
2023-08-18 11:50:00,121.09,121.34,121.06,121.3,5159.0,115.0327,115.2702,115.0042,115.2322,5159.0
2023-08-18 12:00:00,121.28,121.34,121.07,121.09,13396.0,115.2132,115.2702,115.0137,115.0327,13396.0
2023-08-18 12:10:00,121.12,121.14,120.86,120.88,6071.0,115.0612,115.0802,114.8142,114.8332,6071.0
2023-08-18 12:20:00,120.92,121.0,120.88,120.88,5762.0,114.8712,114.9472,114.8332,114.8332,5762.0
2023-08-18 12:30:00,120.88,120.9,120.69,120.83,8917.0,114.8332,114.8522,114.6527,114.7857,8917.0
2023-08-18 12:40:00,120.8,120.96,120.75,120.76,4250.0,114.7572,114.9092,114.7097,114.7192,4250.0
2023-08-18 12:50:00,120.84,120.86,120.67,120.72,9962.0,114.7952,114.8142,114.6337,114.6812,9962.0
2023-08-18 13:00:00,120.7,120.76,120.6,120.67,7790.0,114.6622,114.7192,114.5672,114.6337,7790.0
2023-08-18 13:10:00,120.65,120.65,120.44,120.52,10316.0,114.6147,114.6147,114.4152,114.4912,10316.0
2023-08-18 13:20:00,120.5,120.58,120.35,120.55,6640.0,114.4722,114.5482,114.3297,114.5197,6640.0
2023-08-18 13:30:00,120.55,120.59,120.46,120.46,8892.0,114.5197,114.5577,114.4342,114.4342,8892.0
2023-08-18 13:40:00,120.46,120.63,120.45,120.58,6131.0,114.4342,114.5957,114.4247,114.5482,6131.0
2023-08-18 13:50:00,120.57,120.6,120.48,120.58,9561.0,114.5387,114.5672,114.4532,114.5482,9561.0
2023-08-18 14:00:00,120.63,120.69,120.53,120.53,6323.0,114.5957,114.6527,114.5007,114.5007,6323.0
2023-08-18 14:10:00,120.53,120.6,120.45,120.54,7077.0,114.5007,114.5672,114.4247,114.5102,7077.0
2023-08-18 14:20:00,120.58,120.6,120.44,120.52,12037.0,114.5482,114.5672,114.4152,114.4912,12037.0
2023-08-18 14:30:00,120.52,120.62,120.48,120.6,13490.0,114.4912,114.5862,114.4532,114.5672,13490.0
2023-08-18 14:40:00,120.58,120.6,120.45,120.46,12759.0,114.5482,114.5672,114.4247,114.4342,12759.0
2023-08-18 14:50:00,120.46,120.51,120.41,120.43,10090.0,114.4342,114.4817,114.3867,114.4057,10090.0
2023-08-18 15:00:00,120.42,120.54,120.35,120.44,17373.0,114.3962,114.5102,114.3297,114.4152,17373.0
2023-08-18 15:10:00,120.4,120.44,120.31,120.42,11317.0,114.3772,114.4152,114.2917,114.3962,11317.0
2023-08-18 15:20:00,120.42,120.45,120.26,120.33,16655.0,114.3962,114.4247,114.2442,114.3107,16655.0
2023-08-18 15:30:00,120.33,120.51,120.33,120.43,21295.0,114.3107,114.4817,114.3107,114.4057,21295.0
2023-08-18 15:40:00,120.46,120.57,120.4,120.48,28780.0,114.4342,114.5387,114.3772,114.4532,28780.0
2023-08-18 15:50:00,120.47,120.55,120.33,120.41,121164.0,114.4437,114.5197,114.3107,114.3867,121164.0
2023-08-21 09:30:00,120.34,120.66,120.04,120.15,19181.0,114.3202,114.6242,114.0352,114.1397,19181.0
2023-08-21 09:40:00,120.06,120.08,119.58,119.79,22682.0,114.0542,114.0732,113.5982,113.7977,22682.0
2023-08-21 09:50:00,119.8,119.81,119.55,119.72,15800.0,113.8072,113.8167,113.5697,113.7312,15800.0
2023-08-21 10:00:00,119.77,120.09,119.56,119.92,19044.0,113.7787,114.0827,113.5792,113.9212,19044.0
2023-08-21 10:10:00,119.9,120.29,119.79,120.26,48945.0,113.9022,114.2727,113.7977,114.2442,48945.0
2023-08-21 10:20:00,120.23,120.41,119.8,119.8,26005.0,114.2157,114.3867,113.8072,113.8072,26005.0
2023-08-21 10:30:00,119.83,120.31,119.75,120.29,9245.0,113.8357,114.2917,113.7597,114.2727,9245.0
2023-08-21 10:40:00,120.31,120.52,120.26,120.32,9867.0,114.2917,114.4912,114.2442,114.3012,9867.0
2023-08-21 10:50:00,120.37,120.37,120.13,120.21,23430.0,114.3487,114.3487,114.1207,114.1967,23430.0
2023-08-21 11:00:00,120.21,120.5,120.1,120.44,14244.0,114.1967,114.4722,114.0922,114.4152,14244.0
2023-08-21 11:10:00,120.41,120.41,120.19,120.36,18672.0,114.3867,114.3867,114.1777,114.3392,18672.0
2023-08-21 11:20:00,120.36,120.43,120.1,120.1,12195.0,114.3392,114.4057,114.0922,114.0922,12195.0
2023-08-21 11:30:00,120.11,120.43,120.1,120.43,11272.0,114.1017,114.4057,114.0922,114.4057,11272.0
2023-08-21 11:40:00,120.38,120.39,119.9,119.96,12143.0,114.3582,114.3677,113.9022,113.9592,12143.0
2023-08-21 11:50:00,119.96,120.02,119.88,119.92,6742.0,113.9592,114.0162,113.8832,113.9212,6742.0
2023-08-21 12:00:00,119.9,119.95,119.69,119.69,10238.0,113.9022,113.9497,113.7027,113.7027,10238.0
2023-08-21 12:10:00,119.69,119.97,119.62,119.97,9213.0,113.7027,113.9687,113.6362,113.9687,9213.0
2023-08-21 12:20:00,119.96,120.11,119.87,119.91,11849.0,113.9592,114.1017,113.8737,113.9117,11849.0
2023-08-21 12:30:00,119.92,119.94,119.84,119.89,4995.0,113.9212,113.9402,113.8452,113.8927,4995.0
2023-08-21 12:40:00,119.89,119.91,119.75,119.9,12181.0,113.8927,113.9117,113.7597,113.9022,12181.0
2023-08-21 12:50:00,119.87,119.88,119.75,119.87,14253.0,113.8737,113.8832,113.7597,113.8737,14253.0
2023-08-21 13:00:00,119.85,120.07,119.84,119.91,7958.0,113.8547,114.0637,113.8452,113.9117,7958.0
2023-08-21 13:10:00,119.91,120.01,119.91,120.0,4883.0,113.9117,114.0067,113.9117,113.9972,4883.0
2023-08-21 13:20:00,120.0,120.24,119.97,120.24,5384.0,113.9972,114.2252,113.9687,114.2252,5384.0
2023-08-21 13:30:00,120.2,120.33,120.05,120.09,7269.0,114.1872,114.3107,114.0447,114.0827,7269.0
2023-08-21 13:40:00,120.1,120.24,120.1,120.23,6254.0,114.0922,114.2252,114.0922,114.2157,6254.0
2023-08-21 13:50:00,120.22,120.24,120.11,120.15,4581.0,114.2062,114.2252,114.1017,114.1397,4581.0
2023-08-21 14:00:00,120.19,120.31,120.15,120.21,6038.0,114.1777,114.2917,114.1397,114.1967,6038.0
2023-08-21 14:10:00,120.21,120.27,120.15,120.24,6080.0,114.1967,114.2537,114.1397,114.2252,6080.0
2023-08-21 14:20:00,120.2,120.24,120.09,120.21,5001.0,114.1872,114.2252,114.0827,114.1967,5001.0
2023-08-21 14:30:00,120.19,120.37,120.15,120.34,6089.0,114.1777,114.3487,114.1397,114.3202,6089.0
2023-08-21 14:40:00,120.38,120.48,120.32,120.4,7836.0,114.3582,114.4532,114.3012,114.3772,7836.0
2023-08-21 14:50:00,120.39,120.42,120.31,120.35,6128.0,114.3677,114.3962,114.2917,114.3297,6128.0
2023-08-21 15:00:00,120.35,120.47,120.35,120.43,11655.0,114.3297,114.4437,114.3297,114.4057,11655.0
2023-08-21 15:10:00,120.43,120.63,120.37,120.51,11285.0,114.4057,114.5957,114.3487,114.4817,11285.0
2023-08-21 15:20:00,120.49,120.62,120.44,120.61,16902.0,114.4627,114.5862,114.4152,114.5767,16902.0
2023-08-21 15:30:00,120.62,120.74,120.57,120.61,20217.0,114.5862,114.7002,114.5387,114.5767,20217.0
2023-08-21 15:40:00,120.62,120.74,120.57,120.61,23430.0,114.5862,114.7002,114.5387,114.5767,23430.0
2023-08-21 15:50:00,120.62,120.79,120.45,120.54,159980.0,114.5862,114.7477,114.4247,114.5102,159980.0
2023-08-22 09:30:00,120.92,121.32,120.79,120.97,25013.0,114.8712,115.2512,114.7477,114.9187,25013.0
2023-08-22 09:40:00,120.97,120.97,120.67,120.81,7184.0,114.9187,114.9187,114.6337,114.7667,7184.0
2023-08-22 09:50:00,120.86,121.02,120.77,120.77,11297.0,114.8142,114.9662,114.7287,114.7287,11297.0
2023-08-22 10:00:00,120.83,120.88,120.62,120.72,6844.0,114.7857,114.8332,114.5862,114.6812,6844.0
2023-08-22 10:10:00,120.72,120.82,120.59,120.77,13263.0,114.6812,114.7762,114.5577,114.7287,13263.0
2023-08-22 10:20:00,120.75,120.78,120.61,120.74,4300.0,114.7097,114.7382,114.5767,114.7002,4300.0
2023-08-22 10:30:00,120.72,120.72,120.45,120.46,9036.0,114.6812,114.6812,114.4247,114.4342,9036.0
2023-08-22 10:40:00,120.43,120.56,120.24,120.48,12005.0,114.4057,114.5292,114.2252,114.4532,12005.0
2023-08-22 10:50:00,120.51,120.63,120.45,120.52,14267.0,114.4817,114.5957,114.4247,114.4912,14267.0
2023-08-22 11:00:00,120.46,120.46,120.14,120.23,11677.0,114.4342,114.4342,114.1302,114.2157,11677.0
2023-08-22 11:10:00,120.25,120.34,120.16,120.32,6222.0,114.2347,114.3202,114.1492,114.3012,6222.0
2023-08-22 11:20:00,120.31,120.36,120.19,120.19,12519.0,114.2917,114.3392,114.1777,114.1777,12519.0
2023-08-22 11:30:00,120.17,120.22,120.04,120.04,18820.0,114.1587,114.2062,114.0352,114.0352,18820.0
2023-08-22 11:40:00,120.04,120.13,119.9,120.09,36411.0,114.0352,114.1207,113.9022,114.0827,36411.0
2023-08-22 11:50:00,120.11,120.12,119.95,120.05,21346.0,114.1017,114.1112,113.9497,114.0447,21346.0
2023-08-22 12:00:00,120.06,120.18,120.05,120.09,7914.0,114.0542,114.1682,114.0447,114.0827,7914.0
2023-08-22 12:10:00,120.1,120.13,119.91,120.02,9503.0,114.0922,114.1207,113.9117,114.0162,9503.0
2023-08-22 12:20:00,120.04,120.15,119.97,120.14,11121.0,114.0352,114.1397,113.9687,114.1302,11121.0
2023-08-22 12:30:00,120.14,120.15,119.94,120.07,8014.0,114.1302,114.1397,113.9402,114.0637,8014.0
2023-08-22 12:40:00,120.05,120.15,120.03,120.06,11934.0,114.0447,114.1397,114.0257,114.0542,11934.0
2023-08-22 12:50:00,120.04,120.14,119.89,119.92,13539.0,114.0352,114.1302,113.8927,113.9212,13539.0
2023-08-22 13:00:00,119.91,119.96,119.79,119.89,9261.0,113.9117,113.9592,113.7977,113.8927,9261.0
2023-08-22 13:10:00,119.89,119.92,119.75,119.92,13310.0,113.8927,113.9212,113.7597,113.9212,13310.0
2023-08-22 13:20:00,119.97,119.97,119.88,119.9,13415.0,113.9687,113.9687,113.8832,113.9022,13415.0
2023-08-22 13:30:00,119.91,119.92,119.74,119.74,18228.0,113.9117,113.9212,113.7502,113.7502,18228.0
2023-08-22 13:40:00,119.74,119.8,119.69,119.76,8748.0,113.7502,113.8072,113.7027,113.7692,8748.0
2023-08-22 13:50:00,119.74,119.75,119.67,119.71,5687.0,113.7502,113.7597,113.6837,113.7217,5687.0
2023-08-22 14:00:00,119.7,119.83,119.63,119.82,9982.0,113.7122,113.8357,113.6457,113.8262,9982.0
2023-08-22 14:10:00,119.82,119.82,119.62,119.66,10578.0,113.8262,113.8262,113.6362,113.6742,10578.0
2023-08-22 14:20:00,119.64,119.84,119.6,119.79,9386.0,113.6552,113.8452,113.6172,113.7977,9386.0
2023-08-22 14:30:00,119.81,119.92,119.77,119.87,9540.0,113.8167,113.9212,113.7787,113.8737,9540.0
2023-08-22 14:40:00,119.85,119.85,119.58,119.6,22436.0,113.8547,113.8547,113.5982,113.6172,22436.0
2023-08-22 14:50:00,119.62,119.83,119.6,119.83,19654.0,113.6362,113.8357,113.6172,113.8357,19654.0
2023-08-22 15:00:00,119.81,119.96,119.81,119.88,10969.0,113.8167,113.9592,113.8167,113.8832,10969.0
2023-08-22 15:10:00,119.86,119.94,119.81,119.81,17543.0,113.8642,113.9402,113.8167,113.8167,17543.0
2023-08-22 15:20:00,119.81,119.84,119.7,119.75,31695.0,113.8167,113.8452,113.7122,113.7597,31695.0
2023-08-22 15:30:00,119.77,119.79,119.61,119.63,27668.0,113.7787,113.7977,113.6267,113.6457,27668.0
2023-08-22 15:40:00,119.62,119.62,119.42,119.45,32392.0,113.6362,113.6362,113.4462,113.4747,32392.0
2023-08-22 15:50:00,119.44,119.54,119.36,119.44,150645.0,113.4652,113.5602,113.3892,113.4652,150645.0
2023-08-23 09:30:00,119.95,120.09,119.65,119.82,26576.0,113.9497,114.0827,113.6647,113.8262,26576.0
2023-08-23 09:40:00,119.79,119.97,119.5,119.69,16364.0,113.7977,113.9687,113.5222,113.7027,16364.0
2023-08-23 09:50:00,119.76,120.12,119.71,120.02,35771.0,113.7692,114.1112,113.7217,114.0162,35771.0
2023-08-23 10:00:00,120.09,120.36,120.05,120.27,20888.0,114.0827,114.3392,114.0447,114.2537,20888.0
2023-08-23 10:10:00,120.29,120.4,120.11,120.2,9385.0,114.2727,114.3772,114.1017,114.1872,9385.0
2023-08-23 10:20:00,120.16,120.5,120.13,120.48,14685.0,114.1492,114.4722,114.1207,114.4532,14685.0
2023-08-23 10:30:00,120.5,120.63,120.36,120.47,20560.0,114.4722,114.5957,114.3392,114.4437,20560.0
2023-08-23 10:40:00,120.49,120.84,120.46,120.84,9671.0,114.4627,114.7952,114.4342,114.7952,9671.0
2023-08-23 10:50:00,120.81,120.98,120.69,120.92,11990.0,114.7667,114.9282,114.6527,114.8712,11990.0
2023-08-23 11:00:00,120.9,120.94,120.78,120.91,12713.0,114.8522,114.8902,114.7382,114.8617,12713.0
2023-08-23 11:10:00,120.93,121.16,120.93,121.01,8666.0,114.8807,115.0992,114.8807,114.9567,8666.0
2023-08-23 11:20:00,121.03,121.22,121.03,121.17,5707.0,114.9757,115.1562,114.9757,115.1087,5707.0
2023-08-23 11:30:00,121.18,121.26,121.13,121.13,8780.0,115.1182,115.1942,115.0707,115.0707,8780.0
2023-08-23 11:40:00,121.14,121.19,121.05,121.14,7347.0,115.0802,115.1277,114.9947,115.0802,7347.0
2023-08-23 11:50:00,121.16,121.3,121.04,121.05,12250.0,115.0992,115.2322,114.9852,114.9947,12250.0
2023-08-23 12:00:00,121.03,121.06,120.88,121.0,11826.0,114.9757,115.0042,114.8332,114.9472,11826.0
2023-08-23 12:10:00,120.98,121.15,120.97,121.11,5849.0,114.9282,115.0897,114.9187,115.0517,5849.0
2023-08-23 12:20:00,121.12,121.13,121.06,121.08,5197.0,115.0612,115.0707,115.0042,115.0232,5197.0
2023-08-23 12:30:00,121.09,121.3,121.09,121.28,4809.0,115.0327,115.2322,115.0327,115.2132,4809.0
2023-08-23 12:40:00,121.3,121.38,121.24,121.35,6563.0,115.2322,115.3082,115.1752,115.2797,6563.0
2023-08-23 12:50:00,121.36,121.45,121.34,121.39,8160.0,115.2892,115.3747,115.2702,115.3177,8160.0
2023-08-23 13:00:00,121.39,121.47,121.36,121.4,4736.0,115.3177,115.3937,115.2892,115.3272,4736.0
2023-08-23 13:10:00,121.39,121.46,121.36,121.4,8202.0,115.3177,115.3842,115.2892,115.3272,8202.0
2023-08-23 13:20:00,121.43,121.5,121.43,121.43,4014.0,115.3557,115.4222,115.3557,115.3557,4014.0
2023-08-23 13:30:00,121.47,121.54,121.46,121.54,11477.0,115.3937,115.4602,115.3842,115.4602,11477.0
2023-08-23 13:40:00,121.54,121.62,121.48,121.6,5980.0,115.4602,115.5362,115.4032,115.5172,5980.0
2023-08-23 13:50:00,121.56,121.65,121.53,121.63,7947.0,115.4792,115.5647,115.4507,115.5457,7947.0
2023-08-23 14:00:00,121.63,121.69,121.58,121.69,6697.0,115.5457,115.6027,115.4982,115.6027,6697.0
2023-08-23 14:10:00,121.67,121.7,121.55,121.57,6676.0,115.5837,115.6122,115.4697,115.4887,6676.0
2023-08-23 14:20:00,121.56,121.65,121.54,121.59,4828.0,115.4792,115.5647,115.4602,115.5077,4828.0
2023-08-23 14:30:00,121.6,121.66,121.57,121.64,4169.0,115.5172,115.5742,115.4887,115.5552,4169.0
2023-08-23 14:40:00,121.66,121.74,121.65,121.67,5462.0,115.5742,115.6502,115.5647,115.5837,5462.0
2023-08-23 14:50:00,121.67,121.68,121.53,121.58,6010.0,115.5837,115.5932,115.4507,115.4982,6010.0
2023-08-23 15:00:00,121.57,121.65,121.45,121.57,40185.0,115.4887,115.5647,115.3747,115.4887,40185.0
2023-08-23 15:10:00,121.53,121.58,121.45,121.55,12389.0,115.4507,115.4982,115.3747,115.4697,12389.0
2023-08-23 15:20:00,121.55,121.64,121.52,121.63,10935.0,115.4697,115.5552,115.4412,115.5457,10935.0
2023-08-23 15:30:00,121.61,121.74,121.53,121.66,15823.0,115.5267,115.6502,115.4507,115.5742,15823.0
2023-08-23 15:40:00,121.64,121.87,121.63,121.87,20669.0,115.5552,115.7737,115.5457,115.7737,20669.0
2023-08-23 15:50:00,121.89,121.92,121.55,121.61,105972.0,115.7927,115.8212,115.4697,115.5267,105972.0
2023-08-24 09:30:00,122.47,122.77,122.12,122.76,42293.0,116.3436,116.6286,116.0111,116.6191,42293.0
2023-08-24 09:40:00,122.73,122.86,122.44,122.61,6276.0,116.5906,116.7141,116.3151,116.4766,6276.0
2023-08-24 09:50:00,122.63,122.73,122.47,122.73,11434.0,116.4956,116.5906,116.3436,116.5906,11434.0
2023-08-24 10:00:00,122.74,122.74,122.1,122.15,6180.0,116.6001,116.6001,115.9921,116.0396,6180.0
2023-08-24 10:10:00,122.16,122.16,121.77,122.0,23229.0,116.0491,116.0491,115.6787,115.8971,23229.0
2023-08-24 10:20:00,121.97,122.03,121.75,121.78,5316.0,115.8687,115.9256,115.6597,115.6882,5316.0
2023-08-24 10:30:00,121.79,121.8,121.55,121.69,7141.0,115.6977,115.7072,115.4697,115.6027,7141.0
2023-08-24 10:40:00,121.66,121.73,121.46,121.53,5029.0,115.5742,115.6407,115.3842,115.4507,5029.0
2023-08-24 10:50:00,121.55,121.71,121.48,121.51,6388.0,115.4697,115.6217,115.4032,115.4317,6388.0
2023-08-24 11:00:00,121.47,121.51,121.37,121.39,6516.0,115.3937,115.4317,115.2987,115.3177,6516.0
2023-08-24 11:10:00,121.4,121.42,121.27,121.34,7265.0,115.3272,115.3462,115.2037,115.2702,7265.0
2023-08-24 11:20:00,121.35,121.45,121.28,121.43,3789.0,115.2797,115.3747,115.2132,115.3557,3789.0
2023-08-24 11:30:00,121.39,121.39,121.09,121.1,5765.0,115.3177,115.3177,115.0327,115.0422,5765.0
2023-08-24 11:40:00,121.08,121.24,121.05,121.06,6871.0,115.0232,115.1752,114.9947,115.0042,6871.0
2023-08-24 11:50:00,121.08,121.12,120.95,120.97,4277.0,115.0232,115.0612,114.8997,114.9187,4277.0
2023-08-24 12:00:00,120.94,121.05,120.86,120.98,2935.0,114.8902,114.9947,114.8142,114.9282,2935.0
2023-08-24 12:10:00,121.01,121.1,120.95,120.98,3265.0,114.9567,115.0422,114.8997,114.9282,3265.0
2023-08-24 12:20:00,121.02,121.07,120.77,120.89,7259.0,114.9662,115.0137,114.7287,114.8427,7259.0
2023-08-24 12:30:00,120.9,121.04,120.89,121.01,6004.0,114.8522,114.9852,114.8427,114.9567,6004.0
2023-08-24 12:40:00,121.03,121.05,120.89,120.99,4934.0,114.9757,114.9947,114.8427,114.9377,4934.0
2023-08-24 12:50:00,120.99,121.0,120.88,120.89,3392.0,114.9377,114.9472,114.8332,114.8427,3392.0
2023-08-24 13:00:00,120.9,120.94,120.66,120.92,13137.0,114.8522,114.8902,114.6242,114.8712,13137.0
2023-08-24 13:10:00,120.92,120.92,120.75,120.79,3808.0,114.8712,114.8712,114.7097,114.7477,3808.0
2023-08-24 13:20:00,120.77,120.9,120.74,120.82,4177.0,114.7287,114.8522,114.7002,114.7762,4177.0
2023-08-24 13:30:00,120.85,120.96,120.8,120.96,13055.0,114.8047,114.9092,114.7572,114.9092,13055.0
2023-08-24 13:40:00,120.94,120.98,120.88,120.88,8993.0,114.8902,114.9282,114.8332,114.8332,8993.0
2023-08-24 13:50:00,120.83,120.87,120.8,120.87,6118.0,114.7857,114.8237,114.7572,114.8237,6118.0
2023-08-24 14:00:00,120.94,121.03,120.9,121.0,9811.0,114.8902,114.9757,114.8522,114.9472,9811.0
2023-08-24 14:10:00,120.96,121.04,120.83,120.83,6176.0,114.9092,114.9852,114.7857,114.7857,6176.0
2023-08-24 14:20:00,120.86,120.96,120.86,120.96,4856.0,114.8142,114.9092,114.8142,114.9092,4856.0
2023-08-24 14:30:00,120.98,121.01,120.88,121.0,8630.0,114.9282,114.9567,114.8332,114.9472,8630.0
2023-08-24 14:40:00,120.98,121.04,120.88,120.97,6049.0,114.9282,114.9852,114.8332,114.9187,6049.0
2023-08-24 14:50:00,120.96,121.1,120.93,121.09,8057.0,114.9092,115.0422,114.8807,115.0327,8057.0
2023-08-24 15:00:00,121.07,121.13,120.93,121.0,9584.0,115.0137,115.0707,114.8807,114.9472,9584.0
2023-08-24 15:10:00,120.95,121.16,120.95,121.12,10902.0,114.8997,115.0992,114.8997,115.0612,10902.0
2023-08-24 15:20:00,121.13,121.25,121.07,121.19,17344.0,115.0707,115.1847,115.0137,115.1277,17344.0
2023-08-24 15:30:00,121.21,121.27,120.93,120.94,25816.0,115.1467,115.2037,114.8807,114.8902,25816.0
2023-08-24 15:40:00,120.93,121.0,120.8,120.9,21027.0,114.8807,114.9472,114.7572,114.8522,21027.0
2023-08-24 15:50:00,120.88,120.96,120.72,120.74,118212.0,114.8332,114.9092,114.6812,114.7002,118212.0
2023-08-25 09:30:00,121.07,122.2,120.94,121.84,30226.0,115.0137,116.0871,114.8902,115.7452,30226.0
2023-08-25 09:40:00,121.73,121.73,121.4,121.46,7731.0,115.6407,115.6407,115.3272,115.3842,7731.0
2023-08-25 09:50:00,121.46,121.69,121.35,121.66,21644.0,115.3842,115.6027,115.2797,115.5742,21644.0
2023-08-25 10:00:00,121.65,121.93,121.42,121.48,13952.0,115.5647,115.8307,115.3462,115.4032,13952.0
2023-08-25 10:10:00,121.71,122.28,121.61,121.83,11909.0,115.6217,116.1631,115.5267,115.7357,11909.0
2023-08-25 10:20:00,121.78,121.85,121.44,121.6,12360.0,115.6882,115.7547,115.3652,115.5172,12360.0
2023-08-25 10:30:00,121.53,121.65,121.34,121.48,9826.0,115.4507,115.5647,115.2702,115.4032,9826.0
2023-08-25 10:40:00,121.47,121.57,121.05,121.2,7789.0,115.3937,115.4887,114.9947,115.1372,7789.0
2023-08-25 10:50:00,121.18,121.31,120.98,121.03,8383.0,115.1182,115.2417,114.9282,114.9757,8383.0
2023-08-25 11:00:00,121.05,121.2,120.84,121.12,14463.0,114.9947,115.1372,114.7952,115.0612,14463.0
2023-08-25 11:10:00,121.1,121.29,120.95,121.05,17950.0,115.0422,115.2227,114.8997,114.9947,17950.0
2023-08-25 11:20:00,121.05,121.55,120.91,121.52,7241.0,114.9947,115.4697,114.8617,115.4412,7241.0
2023-08-25 11:30:00,121.51,121.69,121.43,121.53,13193.0,115.4317,115.6027,115.3557,115.4507,13193.0
2023-08-25 11:40:00,121.5,121.59,121.45,121.53,7707.0,115.4222,115.5077,115.3747,115.4507,7707.0
2023-08-25 11:50:00,121.54,121.56,121.31,121.44,13589.0,115.4602,115.4792,115.2417,115.3652,13589.0
2023-08-25 12:00:00,121.45,121.63,121.43,121.6,16666.0,115.3747,115.5457,115.3557,115.5172,16666.0
2023-08-25 12:10:00,121.63,121.71,121.47,121.57,14928.0,115.5457,115.6217,115.3937,115.4887,14928.0
2023-08-25 12:20:00,121.59,121.82,121.58,121.71,11529.0,115.5077,115.7262,115.4982,115.6217,11529.0
2023-08-25 12:30:00,121.71,121.84,121.63,121.78,14966.0,115.6217,115.7452,115.5457,115.6882,14966.0
2023-08-25 12:40:00,121.77,121.82,121.69,121.74,10549.0,115.6787,115.7262,115.6027,115.6502,10549.0
2023-08-25 12:50:00,121.76,121.82,121.61,121.79,9006.0,115.6692,115.7262,115.5267,115.6977,9006.0
2023-08-25 13:00:00,121.82,121.91,121.78,121.84,8275.0,115.7262,115.8117,115.6882,115.7452,8275.0
2023-08-25 13:10:00,121.83,121.92,121.62,121.63,9959.0,115.7357,115.8212,115.5362,115.5457,9959.0
2023-08-25 13:20:00,121.63,121.67,121.56,121.63,10603.0,115.5457,115.5837,115.4792,115.5457,10603.0
2023-08-25 13:30:00,121.68,121.68,121.46,121.51,10926.0,115.5932,115.5932,115.3842,115.4317,10926.0
2023-08-25 13:40:00,121.48,121.55,121.4,121.53,9359.0,115.4032,115.4697,115.3272,115.4507,9359.0
2023-08-25 13:50:00,121.57,121.76,121.56,121.7,12522.0,115.4887,115.6692,115.4792,115.6122,12522.0
2023-08-25 14:00:00,121.72,121.83,121.67,121.77,9218.0,115.6312,115.7357,115.5837,115.6787,9218.0
2023-08-25 14:10:00,121.77,121.85,121.44,121.64,125603.0,115.6787,115.7547,115.3652,115.5552,125603.0
2023-08-25 14:20:00,121.7,121.98,121.7,121.95,10394.0,115.6122,115.8782,115.6122,115.8497,10394.0
2023-08-25 14:30:00,121.93,122.09,121.85,121.98,16553.0,115.8307,115.9826,115.7547,115.8782,16553.0
2023-08-25 14:40:00,122.01,122.09,121.92,121.99,10632.0,115.9066,115.9826,115.8212,115.8876,10632.0
2023-08-25 14:50:00,121.98,122.13,121.93,122.13,12131.0,115.8782,116.0206,115.8307,116.0206,12131.0
2023-08-25 15:00:00,122.13,122.26,122.12,122.25,14789.0,116.0206,116.1441,116.0111,116.1346,14789.0
2023-08-25 15:10:00,122.28,122.3,122.09,122.12,11401.0,116.1631,116.1821,115.9826,116.0111,11401.0
2023-08-25 15:20:00,122.14,122.35,122.14,122.26,17935.0,116.0301,116.2296,116.0301,116.1441,17935.0
2023-08-25 15:30:00,122.27,122.35,122.11,122.16,25432.0,116.1536,116.2296,116.0016,116.0491,25432.0
2023-08-25 15:40:00,122.19,122.21,121.93,121.97,39938.0,116.0776,116.0966,115.8307,115.8687,39938.0
2023-08-25 15:50:00,121.98,122.08,121.82,121.85,156705.0,115.8782,115.9731,115.7262,115.7547,156705.0
2023-08-28 09:30:00,122.46,122.69,122.2,122.29,22046.0,116.3341,116.5526,116.0871,116.1726,22046.0
2023-08-28 09:40:00,122.3,122.38,122.26,122.35,30569.0,116.1821,116.2581,116.1441,116.2296,30569.0
2023-08-28 09:50:00,122.36,122.57,122.28,122.44,30347.0,116.2391,116.4386,116.1631,116.3151,30347.0
2023-08-28 10:00:00,122.44,122.48,122.36,122.43,27918.0,116.3151,116.3531,116.2391,116.3056,27918.0
2023-08-28 10:10:00,122.4,122.49,122.31,122.48,33672.0,116.2771,116.3626,116.1916,116.3531,33672.0
2023-08-28 10:20:00,122.46,122.72,122.41,122.72,12514.0,116.3341,116.5811,116.2866,116.5811,12514.0
2023-08-28 10:30:00,122.73,122.74,122.5,122.55,7621.0,116.5906,116.6001,116.3721,116.4196,7621.0
2023-08-28 10:40:00,122.5,122.56,122.35,122.42,6818.0,116.3721,116.4291,116.2296,116.2961,6818.0
2023-08-28 10:50:00,122.43,122.5,122.31,122.45,15768.0,116.3056,116.3721,116.1916,116.3246,15768.0
2023-08-28 11:00:00,122.45,122.45,122.19,122.23,8491.0,116.3246,116.3246,116.0776,116.1156,8491.0
2023-08-28 11:10:00,122.23,122.29,122.13,122.16,8552.0,116.1156,116.1726,116.0206,116.0491,8552.0
2023-08-28 11:20:00,122.22,122.31,122.2,122.23,7270.0,116.1061,116.1916,116.0871,116.1156,7270.0
2023-08-28 11:30:00,122.27,122.43,122.21,122.32,10201.0,116.1536,116.3056,116.0966,116.2011,10201.0
2023-08-28 11:40:00,122.3,122.3,122.11,122.19,8432.0,116.1821,116.1821,116.0016,116.0776,8432.0
2023-08-28 11:50:00,122.17,122.3,122.14,122.29,9138.0,116.0586,116.1821,116.0301,116.1726,9138.0
2023-08-28 12:00:00,122.29,122.35,122.24,122.29,7080.0,116.1726,116.2296,116.1251,116.1726,7080.0
2023-08-28 12:10:00,122.29,122.4,122.2,122.34,9047.0,116.1726,116.2771,116.0871,116.2201,9047.0
2023-08-28 12:20:00,122.32,122.33,122.24,122.31,6368.0,116.2011,116.2106,116.1251,116.1916,6368.0
2023-08-28 12:30:00,122.28,122.3,122.22,122.25,6814.0,116.1631,116.1821,116.1061,116.1346,6814.0
2023-08-28 12:40:00,122.24,122.36,122.22,122.35,10291.0,116.1251,116.2391,116.1061,116.2296,10291.0
2023-08-28 12:50:00,122.36,122.56,122.32,122.49,8752.0,116.2391,116.4291,116.2011,116.3626,8752.0
2023-08-28 13:00:00,122.5,122.69,122.5,122.64,7299.0,116.3721,116.5526,116.3721,116.5051,7299.0
2023-08-28 13:10:00,122.65,122.67,122.43,122.51,6746.0,116.5146,116.5336,116.3056,116.3816,6746.0
2023-08-28 13:20:00,122.51,122.53,122.34,122.44,11775.0,116.3816,116.4006,116.2201,116.3151,11775.0
2023-08-28 13:30:00,122.46,122.51,122.42,122.51,7079.0,116.3341,116.3816,116.2961,116.3816,7079.0
2023-08-28 13:40:00,122.51,122.54,122.33,122.37,6441.0,116.3816,116.4101,116.2106,116.2486,6441.0
2023-08-28 13:50:00,122.32,122.41,122.06,122.06,9541.0,116.2011,116.2866,115.9541,115.9541,9541.0
2023-08-28 14:00:00,122.05,122.12,122.01,122.06,5329.0,115.9446,116.0111,115.9066,115.9541,5329.0
2023-08-28 14:10:00,122.06,122.08,121.81,121.81,9505.0,115.9541,115.9731,115.7167,115.7167,9505.0
2023-08-28 14:20:00,121.82,121.96,121.82,121.89,8779.0,115.7262,115.8592,115.7262,115.7927,8779.0
2023-08-28 14:30:00,121.86,121.99,121.82,121.94,13173.0,115.7642,115.8876,115.7262,115.8402,13173.0
2023-08-28 14:40:00,121.95,122.06,121.95,122.05,6022.0,115.8497,115.9541,115.8497,115.9446,6022.0
2023-08-28 14:50:00,122.06,122.09,122.0,122.04,8427.0,115.9541,115.9826,115.8971,115.9351,8427.0
2023-08-28 15:00:00,122.08,122.16,122.04,122.16,8570.0,115.9731,116.0491,115.9351,116.0491,8570.0
2023-08-28 15:10:00,122.16,122.16,121.98,122.04,12220.0,116.0491,116.0491,115.8782,115.9351,12220.0
2023-08-28 15:20:00,122.01,122.12,121.95,122.09,13244.0,115.9066,116.0111,115.8497,115.9826,13244.0
2023-08-28 15:30:00,122.14,122.17,122.03,122.03,22900.0,116.0301,116.0586,115.9256,115.9256,22900.0
2023-08-28 15:40:00,122.02,122.31,122.02,122.19,38133.0,115.9161,116.1916,115.9161,116.0776,38133.0
2023-08-28 15:50:00,122.21,122.32,122.02,122.19,188091.0,116.0966,116.2011,115.9161,116.0776,188091.0
2023-08-29 09:30:00,122.2,122.2,121.52,121.71,18273.0,116.0871,116.0871,115.4412,115.6217,18273.0
2023-08-29 09:40:00,121.88,122.01,121.83,121.98,7494.0,115.7832,115.9066,115.7357,115.8782,7494.0
2023-08-29 09:50:00,121.99,121.99,121.74,121.86,9078.0,115.8876,115.8876,115.6502,115.7642,9078.0
2023-08-29 10:00:00,121.9,122.24,121.9,121.96,34954.0,115.8022,116.1251,115.8022,115.8592,34954.0
2023-08-29 10:10:00,121.97,122.24,121.76,122.23,45406.0,115.8687,116.1251,115.6692,116.1156,45406.0
2023-08-29 10:20:00,122.17,122.35,122.05,122.05,20287.0,116.0586,116.2296,115.9446,115.9446,20287.0
2023-08-29 10:30:00,122.07,122.37,121.96,122.02,39392.0,115.9636,116.2486,115.8592,115.9161,39392.0
2023-08-29 10:40:00,122.02,122.05,121.36,121.39,36813.0,115.9161,115.9446,115.2892,115.3177,36813.0
2023-08-29 10:50:00,121.37,121.59,120.93,120.97,40498.0,115.2987,115.5077,114.8807,114.9187,40498.0
2023-08-29 11:00:00,120.98,121.06,120.74,120.8,35804.0,114.9282,115.0042,114.7002,114.7572,35804.0
2023-08-29 11:10:00,120.8,120.92,120.71,120.78,28410.0,114.7572,114.8712,114.6717,114.7382,28410.0
2023-08-29 11:20:00,120.8,121.11,120.8,120.96,20447.0,114.7572,115.0517,114.7572,114.9092,20447.0
2023-08-29 11:30:00,120.95,121.3,120.95,121.13,14740.0,114.8997,115.2322,114.8997,115.0707,14740.0
2023-08-29 11:40:00,121.13,121.42,121.09,121.39,12326.0,115.0707,115.3462,115.0327,115.3177,12326.0
2023-08-29 11:50:00,121.38,121.6,121.35,121.46,25588.0,115.3082,115.5172,115.2797,115.3842,25588.0
2023-08-29 12:00:00,121.43,121.64,121.43,121.56,10224.0,115.3557,115.5552,115.3557,115.4792,10224.0
2023-08-29 12:10:00,121.53,121.74,121.46,121.69,38663.0,115.4507,115.6502,115.3842,115.6027,38663.0
2023-08-29 12:20:00,121.72,121.76,121.46,121.56,20645.0,115.6312,115.6692,115.3842,115.4792,20645.0
2023-08-29 12:30:00,121.56,121.63,121.51,121.55,8029.0,115.4792,115.5457,115.4317,115.4697,8029.0
2023-08-29 12:40:00,121.55,121.56,121.36,121.45,11045.0,115.4697,115.4792,115.2892,115.3747,11045.0
2023-08-29 12:50:00,121.4,121.6,121.36,121.52,12900.0,115.3272,115.5172,115.2892,115.4412,12900.0
2023-08-29 13:00:00,121.52,121.77,121.5,121.75,5834.0,115.4412,115.6787,115.4222,115.6597,5834.0
2023-08-29 13:10:00,121.73,121.75,121.64,121.68,9969.0,115.6407,115.6597,115.5552,115.5932,9969.0
2023-08-29 13:20:00,121.69,121.75,121.65,121.67,9589.0,115.6027,115.6597,115.5647,115.5837,9589.0
2023-08-29 13:30:00,121.69,121.83,121.67,121.83,9265.0,115.6027,115.7357,115.5837,115.7357,9265.0
2023-08-29 13:40:00,121.83,121.87,121.72,121.74,6243.0,115.7357,115.7737,115.6312,115.6502,6243.0
2023-08-29 13:50:00,121.74,121.74,121.57,121.65,11041.0,115.6502,115.6502,115.4887,115.5647,11041.0
2023-08-29 14:00:00,121.64,121.64,121.51,121.55,8756.0,115.5552,115.5552,115.4317,115.4697,8756.0
2023-08-29 14:10:00,121.55,121.65,121.36,121.46,9215.0,115.4697,115.5647,115.2892,115.3842,9215.0
2023-08-29 14:20:00,121.48,121.56,121.43,121.52,11585.0,115.4032,115.4792,115.3557,115.4412,11585.0
2023-08-29 14:30:00,121.52,121.71,121.49,121.59,10543.0,115.4412,115.6217,115.4127,115.5077,10543.0
2023-08-29 14:40:00,121.59,121.69,121.58,121.67,11641.0,115.5077,115.6027,115.4982,115.5837,11641.0
2023-08-29 14:50:00,121.67,121.68,121.48,121.51,9114.0,115.5837,115.5932,115.4032,115.4317,9114.0
2023-08-29 15:00:00,121.51,121.58,121.45,121.55,13079.0,115.4317,115.4982,115.3747,115.4697,13079.0
2023-08-29 15:10:00,121.57,121.72,121.53,121.72,16282.0,115.4887,115.6312,115.4507,115.6312,16282.0
2023-08-29 15:20:00,121.7,121.77,121.61,121.72,19454.0,115.6122,115.6787,115.5267,115.6312,19454.0
2023-08-29 15:30:00,121.73,121.8,121.64,121.76,24840.0,115.6407,115.7072,115.5552,115.6692,24840.0
2023-08-29 15:40:00,121.77,121.92,121.77,121.83,30548.0,115.6787,115.8212,115.6787,115.7357,30548.0
2023-08-29 15:50:00,121.84,122.06,121.81,121.93,126127.0,115.7452,115.9541,115.7167,115.8307,126127.0
2023-08-30 09:30:00,122.16,122.73,122.16,122.45,12220.0,116.0491,116.5906,116.0491,116.3246,12220.0
2023-08-30 09:40:00,122.45,122.65,122.32,122.65,12804.0,116.3246,116.5146,116.2011,116.5146,12804.0
2023-08-30 09:50:00,122.58,122.64,122.49,122.51,7878.0,116.4481,116.5051,116.3626,116.3816,7878.0
2023-08-30 10:00:00,122.55,122.74,122.46,122.7,17655.0,116.4196,116.6001,116.3341,116.5621,17655.0
2023-08-30 10:10:00,122.65,122.88,122.6,122.65,9139.0,116.5146,116.7331,116.4671,116.5146,9139.0
2023-08-30 10:20:00,122.63,122.64,122.05,122.13,18433.0,116.4956,116.5051,115.9446,116.0206,18433.0
2023-08-30 10:30:00,122.13,122.43,122.11,122.25,17946.0,116.0206,116.3056,116.0016,116.1346,17946.0
2023-08-30 10:40:00,122.24,122.3,122.08,122.19,10892.0,116.1251,116.1821,115.9731,116.0776,10892.0
2023-08-30 10:50:00,122.18,122.35,122.11,122.25,8895.0,116.0681,116.2296,116.0016,116.1346,8895.0
2023-08-30 11:00:00,122.26,122.35,122.12,122.25,9849.0,116.1441,116.2296,116.0111,116.1346,9849.0
2023-08-30 11:10:00,122.27,122.37,122.21,122.3,18245.0,116.1536,116.2486,116.0966,116.1821,18245.0
2023-08-30 11:20:00,122.31,122.39,122.16,122.2,12676.0,116.1916,116.2676,116.0491,116.0871,12676.0
2023-08-30 11:30:00,122.2,122.45,122.17,122.34,7210.0,116.0871,116.3246,116.0586,116.2201,7210.0
2023-08-30 11:40:00,122.33,122.44,122.19,122.2,8435.0,116.2106,116.3151,116.0776,116.0871,8435.0
2023-08-30 11:50:00,122.17,122.26,122.12,122.18,9945.0,116.0586,116.1441,116.0111,116.0681,9945.0
2023-08-30 12:00:00,122.23,122.23,121.94,121.95,7919.0,116.1156,116.1156,115.8402,115.8497,7919.0
2023-08-30 12:10:00,121.97,122.07,121.9,122.0,7414.0,115.8687,115.9636,115.8022,115.8971,7414.0
2023-08-30 12:20:00,122.0,122.03,121.92,121.94,9025.0,115.8971,115.9256,115.8212,115.8402,9025.0
2023-08-30 12:30:00,121.95,122.04,121.83,121.92,10728.0,115.8497,115.9351,115.7357,115.8212,10728.0
2023-08-30 12:40:00,121.92,121.97,121.86,121.89,10213.0,115.8212,115.8687,115.7642,115.7927,10213.0
2023-08-30 12:50:00,121.87,122.09,121.86,122.02,9994.0,115.7737,115.9826,115.7642,115.9161,9994.0
2023-08-30 13:00:00,122.02,122.11,122.0,122.07,9764.0,115.9161,116.0016,115.8971,115.9636,9764.0
2023-08-30 13:10:00,122.07,122.17,122.07,122.15,7445.0,115.9636,116.0586,115.9636,116.0396,7445.0
2023-08-30 13:20:00,122.15,122.18,122.09,122.11,9570.0,116.0396,116.0681,115.9826,116.0016,9570.0
2023-08-30 13:30:00,122.11,122.29,122.11,122.25,11181.0,116.0016,116.1726,116.0016,116.1346,11181.0
2023-08-30 13:40:00,122.23,122.23,122.04,122.08,7791.0,116.1156,116.1156,115.9351,115.9731,7791.0
2023-08-30 13:50:00,122.09,122.14,121.97,122.12,7619.0,115.9826,116.0301,115.8687,116.0111,7619.0
2023-08-30 14:00:00,122.15,122.18,122.01,122.06,10996.0,116.0396,116.0681,115.9066,115.9541,10996.0
2023-08-30 14:10:00,122.03,122.18,122.0,122.07,15114.0,115.9256,116.0681,115.8971,115.9636,15114.0
2023-08-30 14:20:00,122.07,122.09,121.89,121.9,14515.0,115.9636,115.9826,115.7927,115.8022,14515.0
2023-08-30 14:30:00,121.89,122.05,121.86,122.01,12067.0,115.7927,115.9446,115.7642,115.9066,12067.0
2023-08-30 14:40:00,122.02,122.12,122.01,122.06,10499.0,115.9161,116.0111,115.9066,115.9541,10499.0
2023-08-30 14:50:00,122.06,122.09,122.0,122.09,21235.0,115.9541,115.9826,115.8971,115.9826,21235.0
2023-08-30 15:00:00,122.09,122.16,122.06,122.15,17095.0,115.9826,116.0491,115.9541,116.0396,17095.0
2023-08-30 15:10:00,122.13,122.28,122.11,122.28,12547.0,116.0206,116.1631,116.0016,116.1631,12547.0
2023-08-30 15:20:00,122.28,122.4,122.25,122.37,13634.0,116.1631,116.2771,116.1346,116.2486,13634.0
2023-08-30 15:30:00,122.38,122.43,122.3,122.34,13997.0,116.2581,116.3056,116.1821,116.2201,13997.0
2023-08-30 15:40:00,122.35,122.44,122.31,122.38,26354.0,116.2296,116.3151,116.1916,116.2581,26354.0
2023-08-30 15:50:00,122.37,122.58,122.22,122.55,106648.0,116.2486,116.4481,116.1061,116.4196,106648.0
2023-08-31 09:30:00,122.27,122.49,122.06,122.07,22380.0,116.1536,116.3626,115.9541,115.9636,22380.0
2023-08-31 09:40:00,122.03,122.19,121.8,121.98,10826.0,115.9256,116.0776,115.7072,115.8782,10826.0
2023-08-31 09:50:00,122.01,122.28,121.91,122.2,16205.0,115.9066,116.1631,115.8117,116.0871,16205.0
2023-08-31 10:00:00,122.16,122.17,122.0,122.07,11492.0,116.0491,116.0586,115.8971,115.9636,11492.0
2023-08-31 10:10:00,122.08,122.18,122.02,122.17,9394.0,115.9731,116.0681,115.9161,116.0586,9394.0
2023-08-31 10:20:00,122.16,122.2,121.9,121.96,6782.0,116.0491,116.0871,115.8022,115.8592,6782.0
2023-08-31 10:30:00,122.01,122.03,121.91,122.0,3998.0,115.9066,115.9256,115.8117,115.8971,3998.0
2023-08-31 10:40:00,121.98,122.26,121.97,122.21,7964.0,115.8782,116.1441,115.8687,116.0966,7964.0
2023-08-31 10:50:00,122.24,122.25,122.01,122.12,7510.0,116.1251,116.1346,115.9066,116.0111,7510.0
2023-08-31 11:00:00,122.12,122.12,121.87,122.03,6251.0,116.0111,116.0111,115.7737,115.9256,6251.0
2023-08-31 11:10:00,122.05,122.06,121.91,121.92,6892.0,115.9446,115.9541,115.8117,115.8212,6892.0
2023-08-31 11:20:00,121.94,121.94,121.73,121.8,12781.0,115.8402,115.8402,115.6407,115.7072,12781.0
2023-08-31 11:30:00,121.79,121.85,121.61,121.71,10701.0,115.6977,115.7547,115.5267,115.6217,10701.0
2023-08-31 11:40:00,121.69,121.88,121.69,121.87,12849.0,115.6027,115.7832,115.6027,115.7737,12849.0
2023-08-31 11:50:00,121.86,122.04,121.83,121.9,51280.0,115.7642,115.9351,115.7357,115.8022,51280.0
2023-08-31 12:00:00,121.95,122.04,121.81,122.04,14460.0,115.8497,115.9351,115.7167,115.9351,14460.0
2023-08-31 12:10:00,122.05,122.12,121.91,121.93,11093.0,115.9446,116.0111,115.8117,115.8307,11093.0
2023-08-31 12:20:00,121.95,122.02,121.87,122.01,6377.0,115.8497,115.9161,115.7737,115.9066,6377.0
2023-08-31 12:30:00,122.01,122.17,122.01,122.07,8582.0,115.9066,116.0586,115.9066,115.9636,8582.0
2023-08-31 12:40:00,122.09,122.09,121.96,121.96,4466.0,115.9826,115.9826,115.8592,115.8592,4466.0
2023-08-31 12:50:00,121.98,122.16,121.98,122.14,5761.0,115.8782,116.0491,115.8782,116.0301,5761.0
2023-08-31 13:00:00,122.14,122.22,122.04,122.22,5824.0,116.0301,116.1061,115.9351,116.1061,5824.0
2023-08-31 13:10:00,122.25,122.39,122.21,122.35,5105.0,116.1346,116.2676,116.0966,116.2296,5105.0
2023-08-31 13:20:00,122.34,122.34,122.2,122.28,9523.0,116.2201,116.2201,116.0871,116.1631,9523.0
2023-08-31 13:30:00,122.28,122.42,122.25,122.41,5120.0,116.1631,116.2961,116.1346,116.2866,5120.0
2023-08-31 13:40:00,122.4,122.49,122.35,122.43,8672.0,116.2771,116.3626,116.2296,116.3056,8672.0
2023-08-31 13:50:00,122.42,122.51,122.39,122.41,8318.0,116.2961,116.3816,116.2676,116.2866,8318.0
2023-08-31 14:00:00,122.44,122.49,122.38,122.38,8514.0,116.3151,116.3626,116.2581,116.2581,8514.0
2023-08-31 14:10:00,122.36,122.44,122.27,122.27,27932.0,116.2391,116.3151,116.1536,116.1536,27932.0
2023-08-31 14:20:00,122.31,122.32,122.2,122.25,8992.0,116.1916,116.2011,116.0871,116.1346,8992.0
2023-08-31 14:30:00,122.25,122.38,122.17,122.38,13599.0,116.1346,116.2581,116.0586,116.2581,13599.0
2023-08-31 14:40:00,122.39,122.4,122.13,122.19,9073.0,116.2676,116.2771,116.0206,116.0776,9073.0
2023-08-31 14:50:00,122.17,122.19,122.05,122.1,5411.0,116.0586,116.0776,115.9446,115.9921,5411.0
2023-08-31 15:00:00,122.09,122.17,122.04,122.1,6696.0,115.9826,116.0586,115.9351,115.9921,6696.0
2023-08-31 15:10:00,122.11,122.19,122.04,122.12,11370.0,116.0016,116.0776,115.9351,116.0111,11370.0
2023-08-31 15:20:00,122.11,122.16,122.07,122.07,10042.0,116.0016,116.0491,115.9636,115.9636,10042.0
2023-08-31 15:30:00,122.09,122.18,122.05,122.11,16229.0,115.9826,116.0681,115.9446,116.0016,16229.0
2023-08-31 15:40:00,122.12,122.2,122.08,122.08,19236.0,116.0111,116.0871,115.9731,115.9731,19236.0
2023-08-31 15:50:00,122.12,122.6,122.07,122.23,200434.0,116.0111,116.4671,115.9636,116.1156,200434.0
2023-09-01 09:30:00,122.69,123.21,122.55,122.93,34115.0,116.5526,117.0466,116.4196,116.7806,34115.0
2023-09-01 09:40:00,122.92,122.92,122.47,122.63,9819.0,116.7711,116.7711,116.3436,116.4956,9819.0
2023-09-01 09:50:00,122.65,122.76,122.55,122.76,10089.0,116.5146,116.6191,116.4196,116.6191,10089.0
2023-09-01 10:00:00,122.71,122.92,122.55,122.83,15365.0,116.5716,116.7711,116.4196,116.6856,15365.0
2023-09-01 10:10:00,122.84,122.99,122.77,122.96,14101.0,116.6951,116.8376,116.6286,116.8091,14101.0
2023-09-01 10:20:00,122.95,123.01,122.67,122.81,6592.0,116.7996,116.8566,116.5336,116.6666,6592.0
2023-09-01 10:30:00,122.8,122.8,122.42,122.42,5977.0,116.6571,116.6571,116.2961,116.2961,5977.0
2023-09-01 10:40:00,122.34,122.45,122.29,122.4,5985.0,116.2201,116.3246,116.1726,116.2771,5985.0
2023-09-01 10:50:00,122.33,122.39,122.16,122.24,8490.0,116.2106,116.2676,116.0491,116.1251,8490.0
2023-09-01 11:00:00,122.23,122.38,122.16,122.16,7602.0,116.1156,116.2581,116.0491,116.0491,7602.0
2023-09-01 11:10:00,122.15,122.24,122.01,122.11,5103.0,116.0396,116.1251,115.9066,116.0016,5103.0
2023-09-01 11:20:00,122.07,122.12,121.95,121.98,6723.0,115.9636,116.0111,115.8497,115.8782,6723.0
2023-09-01 11:30:00,122.0,122.0,121.52,121.53,21819.0,115.8971,115.8971,115.4412,115.4507,21819.0
2023-09-01 11:40:00,121.55,121.65,121.45,121.5,15530.0,115.4697,115.5647,115.3747,115.4222,15530.0
2023-09-01 11:50:00,121.52,121.67,121.35,121.37,9641.0,115.4412,115.5837,115.2797,115.2987,9641.0
2023-09-01 12:00:00,121.37,121.39,121.09,121.25,17896.0,115.2987,115.3177,115.0327,115.1847,17896.0
2023-09-01 12:10:00,121.26,121.35,121.07,121.08,9924.0,115.1942,115.2797,115.0137,115.0232,9924.0
2023-09-01 12:20:00,121.12,121.26,121.08,121.26,4949.0,115.0612,115.1942,115.0232,115.1942,4949.0
2023-09-01 12:30:00,121.27,121.32,121.16,121.18,8006.0,115.2037,115.2512,115.0992,115.1182,8006.0
2023-09-01 12:40:00,121.15,121.34,121.09,121.28,6114.0,115.0897,115.2702,115.0327,115.2132,6114.0
2023-09-01 12:50:00,121.28,121.55,121.28,121.51,8442.0,115.2132,115.4697,115.2132,115.4317,8442.0
2023-09-01 13:00:00,121.55,121.69,121.52,121.52,10090.0,115.4697,115.6027,115.4412,115.4412,10090.0
2023-09-01 13:10:00,121.52,121.72,121.52,121.72,5962.0,115.4412,115.6312,115.4412,115.6312,5962.0
2023-09-01 13:20:00,121.71,121.78,121.62,121.67,11178.0,115.6217,115.6882,115.5362,115.5837,11178.0
2023-09-01 13:30:00,121.65,121.71,121.56,121.58,9988.0,115.5647,115.6217,115.4792,115.4982,9988.0
2023-09-01 13:40:00,121.56,121.79,121.49,121.79,8400.0,115.4792,115.6977,115.4127,115.6977,8400.0
2023-09-01 13:50:00,121.8,121.99,121.8,121.88,7960.0,115.7072,115.8876,115.7072,115.7832,7960.0
2023-09-01 14:00:00,121.87,121.89,121.8,121.84,28680.0,115.7737,115.7927,115.7072,115.7452,28680.0
2023-09-01 14:10:00,121.82,121.95,121.82,121.9,7392.0,115.7262,115.8497,115.7262,115.8022,7392.0
2023-09-01 14:20:00,121.9,121.92,121.82,121.92,6452.0,115.8022,115.8212,115.7262,115.8212,6452.0
2023-09-01 14:30:00,121.93,121.93,121.76,121.81,8556.0,115.8307,115.8307,115.6692,115.7167,8556.0
2023-09-01 14:40:00,121.84,122.07,121.84,121.98,10803.0,115.7452,115.9636,115.7452,115.8782,10803.0
2023-09-01 14:50:00,121.99,122.16,121.99,122.13,6677.0,115.8876,116.0491,115.8876,116.0206,6677.0
2023-09-01 15:00:00,122.14,122.42,122.14,122.34,10234.0,116.0301,116.2961,116.0301,116.2201,10234.0
2023-09-01 15:10:00,122.29,122.41,122.26,122.31,6376.0,116.1726,116.2866,116.1441,116.1916,6376.0
2023-09-01 15:20:00,122.31,122.46,122.29,122.43,9909.0,116.1916,116.3341,116.1726,116.3056,9909.0
2023-09-01 15:30:00,122.42,122.48,122.25,122.31,9773.0,116.2961,116.3531,116.1346,116.1916,9773.0
2023-09-01 15:40:00,122.32,122.33,122.22,122.27,15174.0,116.2011,116.2106,116.1061,116.1536,15174.0
2023-09-01 15:50:00,122.24,122.53,122.24,122.4,76875.0,116.1251,116.4006,116.1251,116.2771,76875.0
2023-09-05 09:30:00,121.38,122.24,120.73,121.15,80762.0,115.3082,116.1251,114.6907,115.0897,80762.0
2023-09-05 09:40:00,121.03,121.48,120.91,121.23,16204.0,114.9757,115.4032,114.8617,115.1657,16204.0
2023-09-05 09:50:00,121.17,121.86,120.98,121.73,34845.0,115.1087,115.7642,114.9282,115.6407,34845.0
2023-09-05 10:00:00,121.64,121.91,121.25,121.25,89995.0,115.5552,115.8117,115.1847,115.1847,89995.0
2023-09-05 10:10:00,121.25,121.51,121.04,121.25,46502.0,115.1847,115.4317,114.9852,115.1847,46502.0
2023-09-05 10:20:00,121.2,121.63,121.15,121.29,29773.0,115.1372,115.5457,115.0897,115.2227,29773.0
2023-09-05 10:30:00,121.27,121.37,121.17,121.31,29541.0,115.2037,115.2987,115.1087,115.2417,29541.0
2023-09-05 10:40:00,121.29,121.75,121.28,121.72,41656.0,115.2227,115.6597,115.2132,115.6312,41656.0
2023-09-05 10:50:00,121.73,121.82,121.55,121.72,16960.0,115.6407,115.7262,115.4697,115.6312,16960.0
2023-09-05 11:00:00,121.77,121.92,121.71,121.73,30721.0,115.6787,115.8212,115.6217,115.6407,30721.0
2023-09-05 11:10:00,121.7,121.95,121.68,121.93,15027.0,115.6122,115.8497,115.5932,115.8307,15027.0
2023-09-05 11:20:00,121.93,122.04,121.72,121.88,15611.0,115.8307,115.9351,115.6312,115.7832,15611.0
2023-09-05 11:30:00,121.91,122.04,121.84,122.01,18687.0,115.8117,115.9351,115.7452,115.9066,18687.0
2023-09-05 11:40:00,122.02,122.04,121.77,121.78,13289.0,115.9161,115.9351,115.6787,115.6882,13289.0
2023-09-05 11:50:00,121.78,121.84,121.69,121.79,12911.0,115.6882,115.7452,115.6027,115.6977,12911.0
2023-09-05 12:00:00,121.74,121.81,121.54,121.58,11679.0,115.6502,115.7167,115.4602,115.4982,11679.0
2023-09-05 12:10:00,121.61,121.69,121.48,121.59,15627.0,115.5267,115.6027,115.4032,115.5077,15627.0
2023-09-05 12:20:00,121.6,121.64,121.45,121.58,10241.0,115.5172,115.5552,115.3747,115.4982,10241.0
2023-09-05 12:30:00,121.56,121.7,121.52,121.7,8162.0,115.4792,115.6122,115.4412,115.6122,8162.0
2023-09-05 12:40:00,121.71,121.73,121.57,121.62,10991.0,115.6217,115.6407,115.4887,115.5362,10991.0
2023-09-05 12:50:00,121.63,121.79,121.58,121.75,14925.0,115.5457,115.6977,115.4982,115.6597,14925.0
2023-09-05 13:00:00,121.73,121.75,121.52,121.57,8517.0,115.6407,115.6597,115.4412,115.4887,8517.0
2023-09-05 13:10:00,121.57,121.63,121.5,121.52,10965.0,115.4887,115.5457,115.4222,115.4412,10965.0
2023-09-05 13:20:00,121.53,121.53,121.38,121.5,9396.0,115.4507,115.4507,115.3082,115.4222,9396.0
2023-09-05 13:30:00,121.5,121.55,121.41,121.47,18837.0,115.4222,115.4697,115.3367,115.3937,18837.0
2023-09-05 13:40:00,121.44,121.47,121.3,121.42,12494.0,115.3652,115.3937,115.2322,115.3462,12494.0
2023-09-05 13:50:00,121.44,121.53,121.4,121.52,14263.0,115.3652,115.4507,115.3272,115.4412,14263.0
2023-09-05 14:00:00,121.52,121.53,121.4,121.45,10196.0,115.4412,115.4507,115.3272,115.3747,10196.0
2023-09-05 14:10:00,121.41,121.56,121.38,121.55,17523.0,115.3367,115.4792,115.3082,115.4697,17523.0
2023-09-05 14:20:00,121.54,121.79,121.49,121.79,14277.0,115.4602,115.6977,115.4127,115.6977,14277.0
2023-09-05 14:30:00,121.82,121.87,121.66,121.71,11782.0,115.7262,115.7737,115.5742,115.6217,11782.0
2023-09-05 14:40:00,121.71,121.88,121.7,121.8,15216.0,115.6217,115.7832,115.6122,115.7072,15216.0
2023-09-05 14:50:00,121.82,121.98,121.82,121.94,12765.0,115.7262,115.8782,115.7262,115.8402,12765.0
2023-09-05 15:00:00,121.94,121.97,121.83,121.85,12393.0,115.8402,115.8687,115.7357,115.7547,12393.0
2023-09-05 15:10:00,121.86,121.91,121.61,121.67,17077.0,115.7642,115.8117,115.5267,115.5837,17077.0
2023-09-05 15:20:00,121.68,121.77,121.62,121.75,16393.0,115.5932,115.6787,115.5362,115.6597,16393.0
2023-09-05 15:30:00,121.76,122.11,121.68,122.11,34022.0,115.6692,116.0016,115.5932,116.0016,34022.0
2023-09-05 15:40:00,122.12,122.24,121.79,121.8,33545.0,116.0111,116.1251,115.6977,115.7072,33545.0
2023-09-05 15:50:00,121.74,121.79,121.23,121.36,146140.0,115.6502,115.6977,115.1657,115.2892,146140.0
2023-09-06 09:30:00,120.6,120.81,120.18,120.55,36179.0,114.5672,114.7667,114.1682,114.5197,36179.0
2023-09-06 09:40:00,120.66,121.08,120.64,121.05,8201.0,114.6242,115.0232,114.6052,114.9947,8201.0
2023-09-06 09:50:00,121.05,121.06,120.65,120.75,13746.0,114.9947,115.0042,114.6147,114.7097,13746.0
2023-09-06 10:00:00,120.67,120.83,120.48,120.73,9480.0,114.6337,114.7857,114.4532,114.6907,9480.0
2023-09-06 10:10:00,120.69,120.8,120.34,120.46,8698.0,114.6527,114.7572,114.3202,114.4342,8698.0
2023-09-06 10:20:00,120.44,120.45,120.19,120.2,5737.0,114.4152,114.4247,114.1777,114.1872,5737.0
2023-09-06 10:30:00,120.2,120.26,120.02,120.04,9487.0,114.1872,114.2442,114.0162,114.0352,9487.0
2023-09-06 10:40:00,120.08,120.18,119.9,120.05,9511.0,114.0732,114.1682,113.9022,114.0447,9511.0
2023-09-06 10:50:00,120.05,120.16,120.01,120.14,9134.0,114.0447,114.1492,114.0067,114.1302,9134.0
2023-09-06 11:00:00,120.15,120.34,120.15,120.17,12758.0,114.1397,114.3202,114.1397,114.1587,12758.0
2023-09-06 11:10:00,120.17,120.38,120.15,120.25,24845.0,114.1587,114.3582,114.1397,114.2347,24845.0
2023-09-06 11:20:00,120.34,120.64,120.31,120.64,17669.0,114.3202,114.6052,114.2917,114.6052,17669.0
2023-09-06 11:30:00,120.66,120.68,120.48,120.66,10883.0,114.6242,114.6432,114.4532,114.6242,10883.0
2023-09-06 11:40:00,120.62,120.74,120.56,120.57,9777.0,114.5862,114.7002,114.5292,114.5387,9777.0
2023-09-06 11:50:00,120.56,120.63,120.49,120.59,6915.0,114.5292,114.5957,114.4627,114.5577,6915.0
2023-09-06 12:00:00,120.53,120.59,120.44,120.45,6734.0,114.5007,114.5577,114.4152,114.4247,6734.0
2023-09-06 12:10:00,120.41,120.59,120.41,120.53,13036.0,114.3867,114.5577,114.3867,114.5007,13036.0
2023-09-06 12:20:00,120.51,120.56,120.33,120.33,8228.0,114.4817,114.5292,114.3107,114.3107,8228.0
2023-09-06 12:30:00,120.3,120.37,120.21,120.37,6827.0,114.2822,114.3487,114.1967,114.3487,6827.0
2023-09-06 12:40:00,120.36,120.4,120.26,120.38,7304.0,114.3392,114.3772,114.2442,114.3582,7304.0
2023-09-06 12:50:00,120.4,120.44,120.26,120.27,9257.0,114.3772,114.4152,114.2442,114.2537,9257.0
2023-09-06 13:00:00,120.26,120.28,120.13,120.26,9559.0,114.2442,114.2632,114.1207,114.2442,9559.0
2023-09-06 13:10:00,120.2,120.33,120.12,120.33,12527.0,114.1872,114.3107,114.1112,114.3107,12527.0
2023-09-06 13:20:00,120.27,120.47,120.24,120.37,7841.0,114.2537,114.4437,114.2252,114.3487,7841.0
2023-09-06 13:30:00,120.35,120.43,120.29,120.38,9418.0,114.3297,114.4057,114.2727,114.3582,9418.0
2023-09-06 13:40:00,120.35,120.37,120.18,120.27,10553.0,114.3297,114.3487,114.1682,114.2537,10553.0
2023-09-06 13:50:00,120.3,120.34,120.15,120.16,12968.0,114.2822,114.3202,114.1397,114.1492,12968.0
2023-09-06 14:00:00,120.19,120.24,120.1,120.23,6977.0,114.1777,114.2252,114.0922,114.2157,6977.0
2023-09-06 14:10:00,120.18,120.21,120.03,120.12,7867.0,114.1682,114.1967,114.0257,114.1112,7867.0
2023-09-06 14:20:00,120.05,120.26,120.05,120.25,7219.0,114.0447,114.2442,114.0447,114.2347,7219.0
2023-09-06 14:30:00,120.24,120.38,120.24,120.29,5418.0,114.2252,114.3582,114.2252,114.2727,5418.0
2023-09-06 14:40:00,120.29,120.36,120.23,120.35,8840.0,114.2727,114.3392,114.2157,114.3297,8840.0
2023-09-06 14:50:00,120.36,120.39,120.26,120.32,5894.0,114.3392,114.3677,114.2442,114.3012,5894.0
2023-09-06 15:00:00,120.34,120.37,120.11,120.15,5107.0,114.3202,114.3487,114.1017,114.1397,5107.0
2023-09-06 15:10:00,120.13,120.28,120.11,120.27,10512.0,114.1207,114.2632,114.1017,114.2537,10512.0
2023-09-06 15:20:00,120.29,120.34,120.24,120.33,10258.0,114.2727,114.3202,114.2252,114.3107,10258.0
2023-09-06 15:30:00,120.31,120.47,120.29,120.42,14100.0,114.2917,114.4437,114.2727,114.3962,14100.0
2023-09-06 15:40:00,120.38,120.4,120.22,120.36,25747.0,114.3582,114.3772,114.2062,114.3392,25747.0
2023-09-06 15:50:00,120.38,120.41,120.2,120.37,99079.0,114.3582,114.3867,114.1872,114.3487,99079.0
2023-09-07 09:30:00,120.52,121.09,120.44,120.8,28009.0,114.4912,115.0327,114.4152,114.7572,28009.0
2023-09-07 09:40:00,120.71,120.74,120.5,120.7,12078.0,114.6717,114.7002,114.4722,114.6622,12078.0
2023-09-07 09:50:00,120.7,120.79,120.27,120.51,10977.0,114.6622,114.7477,114.2537,114.4817,10977.0
2023-09-07 10:00:00,120.5,120.77,120.43,120.75,10739.0,114.4722,114.7287,114.4057,114.7097,10739.0
2023-09-07 10:10:00,120.76,120.82,120.37,120.37,13736.0,114.7192,114.7762,114.3487,114.3487,13736.0
2023-09-07 10:20:00,120.39,120.49,119.99,120.09,14366.0,114.3677,114.4627,113.9877,114.0827,14366.0
2023-09-07 10:30:00,120.11,120.44,120.08,120.39,10044.0,114.1017,114.4152,114.0732,114.3677,10044.0
2023-09-07 10:40:00,120.44,120.53,120.19,120.22,9738.0,114.4152,114.5007,114.1777,114.2062,9738.0
2023-09-07 10:50:00,120.28,120.43,120.19,120.29,8062.0,114.2632,114.4057,114.1777,114.2727,8062.0
2023-09-07 11:00:00,120.31,120.39,120.03,120.17,14234.0,114.2917,114.3677,114.0257,114.1587,14234.0
2023-09-07 11:10:00,120.2,120.27,120.08,120.24,8444.0,114.1872,114.2537,114.0732,114.2252,8444.0
2023-09-07 11:20:00,120.26,120.48,120.23,120.4,9647.0,114.2442,114.4532,114.2157,114.3772,9647.0
2023-09-07 11:30:00,120.36,120.66,120.36,120.57,8403.0,114.3392,114.6242,114.3392,114.5387,8403.0
2023-09-07 11:40:00,120.54,120.56,120.18,120.29,11434.0,114.5102,114.5292,114.1682,114.2727,11434.0
2023-09-07 11:50:00,120.28,120.34,120.17,120.34,5820.0,114.2632,114.3202,114.1587,114.3202,5820.0
2023-09-07 12:00:00,120.35,120.51,120.33,120.51,5655.0,114.3297,114.4817,114.3107,114.4817,5655.0
2023-09-07 12:10:00,120.47,120.65,120.43,120.65,3871.0,114.4437,114.6147,114.4057,114.6147,3871.0
2023-09-07 12:20:00,120.63,120.78,120.56,120.73,3688.0,114.5957,114.7382,114.5292,114.6907,3688.0
2023-09-07 12:30:00,120.78,120.8,120.64,120.69,2920.0,114.7382,114.7572,114.6052,114.6527,2920.0
2023-09-07 12:40:00,120.67,120.73,120.61,120.73,3582.0,114.6337,114.6907,114.5767,114.6907,3582.0
2023-09-07 12:50:00,120.7,120.7,120.58,120.65,4170.0,114.6622,114.6622,114.5482,114.6147,4170.0
2023-09-07 13:00:00,120.69,120.77,120.53,120.57,4836.0,114.6527,114.7287,114.5007,114.5387,4836.0
2023-09-07 13:10:00,120.58,120.63,120.5,120.6,3206.0,114.5482,114.5957,114.4722,114.5672,3206.0
2023-09-07 13:20:00,120.6,120.75,120.58,120.75,10852.0,114.5672,114.7097,114.5482,114.7097,10852.0
2023-09-07 13:30:00,120.74,120.82,120.56,120.63,8924.0,114.7002,114.7762,114.5292,114.5957,8924.0
2023-09-07 13:40:00,120.57,120.65,120.48,120.48,4219.0,114.5387,114.6147,114.4532,114.4532,4219.0
2023-09-07 13:50:00,120.49,120.63,120.49,120.59,4434.0,114.4627,114.5957,114.4627,114.5577,4434.0
2023-09-07 14:00:00,120.57,120.64,120.49,120.53,4040.0,114.5387,114.6052,114.4627,114.5007,4040.0
2023-09-07 14:10:00,120.5,120.5,120.36,120.41,3338.0,114.4722,114.4722,114.3392,114.3867,3338.0
2023-09-07 14:20:00,120.37,120.46,120.33,120.36,3673.0,114.3487,114.4342,114.3107,114.3392,3673.0
2023-09-07 14:30:00,120.37,120.37,120.22,120.24,4487.0,114.3487,114.3487,114.2062,114.2252,4487.0
2023-09-07 14:40:00,120.23,120.3,120.19,120.26,5306.0,114.2157,114.2822,114.1777,114.2442,5306.0
2023-09-07 14:50:00,120.23,120.29,120.2,120.25,5494.0,114.2157,114.2727,114.1872,114.2347,5494.0
2023-09-07 15:00:00,120.28,120.3,120.15,120.2,4341.0,114.2632,114.2822,114.1397,114.1872,4341.0
2023-09-07 15:10:00,120.21,120.36,120.21,120.32,4801.0,114.1967,114.3392,114.1967,114.3012,4801.0
2023-09-07 15:20:00,120.33,120.39,120.28,120.3,4334.0,114.3107,114.3677,114.2632,114.2822,4334.0
2023-09-07 15:30:00,120.29,120.33,120.22,120.26,7745.0,114.2727,114.3107,114.2062,114.2442,7745.0
2023-09-07 15:40:00,120.26,120.38,120.25,120.34,11158.0,114.2442,114.3582,114.2347,114.3202,11158.0
2023-09-07 15:50:00,120.35,120.39,120.12,120.18,104657.0,114.3297,114.3677,114.1112,114.1682,104657.0
2023-09-08 09:30:00,120.76,120.87,120.53,120.75,21741.0,114.7192,114.8237,114.5007,114.7097,21741.0
2023-09-08 09:40:00,120.82,120.84,120.66,120.67,5512.0,114.7762,114.7952,114.6242,114.6337,5512.0
2023-09-08 09:50:00,120.59,120.93,120.59,120.81,5161.0,114.5577,114.8807,114.5577,114.7667,5161.0
2023-09-08 10:00:00,120.76,120.84,120.61,120.72,5219.0,114.7192,114.7952,114.5767,114.6812,5219.0
2023-09-08 10:10:00,120.69,120.79,120.64,120.66,4359.0,114.6527,114.7477,114.6052,114.6242,4359.0
2023-09-08 10:20:00,120.69,120.85,120.67,120.79,4618.0,114.6527,114.8047,114.6337,114.7477,4618.0
2023-09-08 10:30:00,120.82,120.82,120.62,120.66,2693.0,114.7762,114.7762,114.5862,114.6242,2693.0
2023-09-08 10:40:00,120.68,120.68,120.53,120.59,4599.0,114.6432,114.6432,114.5007,114.5577,4599.0
2023-09-08 10:50:00,120.58,120.66,120.43,120.46,5593.0,114.5482,114.6242,114.4057,114.4342,5593.0
2023-09-08 11:00:00,120.42,120.54,120.39,120.39,5518.0,114.3962,114.5102,114.3677,114.3677,5518.0
2023-09-08 11:10:00,120.39,120.48,120.34,120.46,4534.0,114.3677,114.4532,114.3202,114.4342,4534.0
2023-09-08 11:20:00,120.5,120.7,120.37,120.69,12171.0,114.4722,114.6622,114.3487,114.6527,12171.0
2023-09-08 11:30:00,120.71,120.9,120.7,120.74,10345.0,114.6717,114.8522,114.6622,114.7002,10345.0
2023-09-08 11:40:00,120.78,120.78,120.58,120.58,8094.0,114.7382,114.7382,114.5482,114.5482,8094.0
2023-09-08 11:50:00,120.59,120.66,120.52,120.64,6392.0,114.5577,114.6242,114.4912,114.6052,6392.0
2023-09-08 12:00:00,120.68,120.74,120.56,120.72,9071.0,114.6432,114.7002,114.5292,114.6812,9071.0
2023-09-08 12:10:00,120.76,120.82,120.71,120.71,5731.0,114.7192,114.7762,114.6717,114.6717,5731.0
2023-09-08 12:20:00,120.69,120.74,120.62,120.7,8633.0,114.6527,114.7002,114.5862,114.6622,8633.0
2023-09-08 12:30:00,120.7,120.7,120.53,120.65,5202.0,114.6622,114.6622,114.5007,114.6147,5202.0
2023-09-08 12:40:00,120.66,120.67,120.41,120.48,11666.0,114.6242,114.6337,114.3867,114.4532,11666.0
2023-09-08 12:50:00,120.39,120.53,120.39,120.44,4567.0,114.3677,114.5007,114.3677,114.4152,4567.0
2023-09-08 13:00:00,120.4,120.42,120.27,120.37,3216.0,114.3772,114.3962,114.2537,114.3487,3216.0
2023-09-08 13:10:00,120.34,120.56,120.34,120.53,6757.0,114.3202,114.5292,114.3202,114.5007,6757.0
2023-09-08 13:20:00,120.54,120.63,120.5,120.6,8118.0,114.5102,114.5957,114.4722,114.5672,8118.0
2023-09-08 13:30:00,120.6,120.67,120.46,120.53,12335.0,114.5672,114.6337,114.4342,114.5007,12335.0
2023-09-08 13:40:00,120.54,120.65,120.54,120.63,8344.0,114.5102,114.6147,114.5102,114.5957,8344.0
2023-09-08 13:50:00,120.61,120.78,120.59,120.75,11540.0,114.5767,114.7382,114.5577,114.7097,11540.0
2023-09-08 14:00:00,120.78,120.82,120.72,120.76,8955.0,114.7382,114.7762,114.6812,114.7192,8955.0
2023-09-08 14:10:00,120.75,120.76,120.26,120.33,12740.0,114.7097,114.7192,114.2442,114.3107,12740.0
2023-09-08 14:20:00,120.37,120.42,120.3,120.37,9128.0,114.3487,114.3962,114.2822,114.3487,9128.0
2023-09-08 14:30:00,120.33,120.42,120.29,120.31,12755.0,114.3107,114.3962,114.2727,114.2917,12755.0
2023-09-08 14:40:00,120.32,120.54,120.31,120.54,7869.0,114.3012,114.5102,114.2917,114.5102,7869.0
2023-09-08 14:50:00,120.56,120.56,120.46,120.5,10254.0,114.5292,114.5292,114.4342,114.4722,10254.0
2023-09-08 15:00:00,120.5,120.56,120.38,120.46,13293.0,114.4722,114.5292,114.3582,114.4342,13293.0
2023-09-08 15:10:00,120.47,120.47,120.26,120.26,17694.0,114.4437,114.4437,114.2442,114.2442,17694.0
2023-09-08 15:20:00,120.28,120.41,120.26,120.29,14489.0,114.2632,114.3867,114.2442,114.2727,14489.0
2023-09-08 15:30:00,120.3,120.44,120.27,120.34,14454.0,114.2822,114.4152,114.2537,114.3202,14454.0
2023-09-08 15:40:00,120.37,120.42,120.29,120.32,18678.0,114.3487,114.3962,114.2727,114.3012,18678.0
2023-09-08 15:50:00,120.31,120.55,120.24,120.53,81200.0,114.2917,114.5197,114.2252,114.5007,81200.0
2023-09-11 09:30:00,120.54,120.72,119.98,120.28,18768.0,114.5102,114.6812,113.9782,114.2632,18768.0
2023-09-11 09:40:00,120.07,120.32,120.06,120.16,4907.0,114.0637,114.3012,114.0542,114.1492,4907.0
2023-09-11 09:50:00,120.19,120.22,119.94,120.0,3243.0,114.1777,114.2062,113.9402,113.9972,3243.0
2023-09-11 10:00:00,119.97,120.08,119.88,119.98,7538.0,113.9687,114.0732,113.8832,113.9782,7538.0
2023-09-11 10:10:00,120.01,120.26,120.01,120.22,7180.0,114.0067,114.2442,114.0067,114.2062,7180.0
2023-09-11 10:20:00,120.25,120.39,120.24,120.28,9016.0,114.2347,114.3677,114.2252,114.2632,9016.0
2023-09-11 10:30:00,120.31,120.36,120.1,120.17,8375.0,114.2917,114.3392,114.0922,114.1587,8375.0
2023-09-11 10:40:00,120.14,120.34,120.13,120.32,5757.0,114.1302,114.3202,114.1207,114.3012,5757.0
2023-09-11 10:50:00,120.32,120.36,120.16,120.2,6313.0,114.3012,114.3392,114.1492,114.1872,6313.0
2023-09-11 11:00:00,120.17,120.17,119.93,119.97,6363.0,114.1587,114.1587,113.9307,113.9687,6363.0
2023-09-11 11:10:00,119.99,119.99,119.76,119.77,14220.0,113.9877,113.9877,113.7692,113.7787,14220.0
2023-09-11 11:20:00,119.74,119.88,119.68,119.81,11462.0,113.7502,113.8832,113.6932,113.8167,11462.0
2023-09-11 11:30:00,119.79,119.95,119.79,119.94,4958.0,113.7977,113.9497,113.7977,113.9402,4958.0
2023-09-11 11:40:00,119.96,119.98,119.77,119.78,6724.0,113.9592,113.9782,113.7787,113.7882,6724.0
2023-09-11 11:50:00,119.78,119.81,119.64,119.73,5430.0,113.7882,113.8167,113.6552,113.7407,5430.0
2023-09-11 12:00:00,119.72,119.92,119.72,119.92,2915.0,113.7312,113.9212,113.7312,113.9212,2915.0
2023-09-11 12:10:00,119.93,119.99,119.74,119.77,6377.0,113.9307,113.9877,113.7502,113.7787,6377.0
2023-09-11 12:20:00,119.77,119.77,119.61,119.66,6364.0,113.7787,113.7787,113.6267,113.6742,6364.0
2023-09-11 12:30:00,119.7,119.73,119.34,119.39,15162.0,113.7122,113.7407,113.3702,113.4177,15162.0
2023-09-11 12:40:00,119.36,119.49,119.26,119.45,7578.0,113.3892,113.5127,113.2942,113.4747,7578.0
2023-09-11 12:50:00,119.42,119.63,119.4,119.61,2316.0,113.4462,113.6457,113.4272,113.6267,2316.0
2023-09-11 13:00:00,119.56,119.68,119.52,119.64,12015.0,113.5792,113.6932,113.5412,113.6552,12015.0
2023-09-11 13:10:00,119.62,119.73,119.54,119.73,10887.0,113.6362,113.7407,113.5602,113.7407,10887.0
2023-09-11 13:20:00,119.74,119.88,119.7,119.85,5320.0,113.7502,113.8832,113.7122,113.8547,5320.0
2023-09-11 13:30:00,119.86,119.98,119.82,119.98,6123.0,113.8642,113.9782,113.8262,113.9782,6123.0
2023-09-11 13:40:00,120.0,120.0,119.86,119.9,4067.0,113.9972,113.9972,113.8642,113.9022,4067.0
2023-09-11 13:50:00,119.86,119.98,119.82,119.96,6928.0,113.8642,113.9782,113.8262,113.9592,6928.0
2023-09-11 14:00:00,119.98,119.98,119.84,119.93,6196.0,113.9782,113.9782,113.8452,113.9307,6196.0
2023-09-11 14:10:00,119.92,120.02,119.9,120.01,7842.0,113.9212,114.0162,113.9022,114.0067,7842.0
2023-09-11 14:20:00,119.94,119.98,119.88,119.97,5470.0,113.9402,113.9782,113.8832,113.9687,5470.0
2023-09-11 14:30:00,119.98,119.98,119.75,119.8,8833.0,113.9782,113.9782,113.7597,113.8072,8833.0
2023-09-11 14:40:00,119.74,119.8,119.72,119.8,8847.0,113.7502,113.8072,113.7312,113.8072,8847.0
2023-09-11 14:50:00,119.81,119.82,119.64,119.7,9052.0,113.8167,113.8262,113.6552,113.7122,9052.0
2023-09-11 15:00:00,119.71,119.85,119.66,119.79,10345.0,113.7217,113.8547,113.6742,113.7977,10345.0
2023-09-11 15:10:00,119.8,119.84,119.65,119.68,12263.0,113.8072,113.8452,113.6647,113.6932,12263.0
2023-09-11 15:20:00,119.7,119.91,119.66,119.9,10445.0,113.7122,113.9117,113.6742,113.9022,10445.0
2023-09-11 15:30:00,119.9,120.06,119.89,120.01,14920.0,113.9022,114.0542,113.8927,114.0067,14920.0
2023-09-11 15:40:00,119.99,120.07,119.96,120.02,16003.0,113.9877,114.0637,113.9592,114.0162,16003.0
2023-09-11 15:50:00,120.0,120.01,119.77,119.9,75887.0,113.9972,114.0067,113.7787,113.9022,75887.0
2023-09-12 09:30:00,119.89,119.89,119.53,119.7,16781.0,113.8927,113.8927,113.5507,113.7122,16781.0
2023-09-12 09:40:00,119.63,119.65,119.39,119.54,5772.0,113.6457,113.6647,113.4177,113.5602,5772.0
2023-09-12 09:50:00,119.56,119.77,119.49,119.54,9743.0,113.5792,113.7787,113.5127,113.5602,9743.0
2023-09-12 10:00:00,119.66,119.93,119.61,119.92,8727.0,113.6742,113.9307,113.6267,113.9212,8727.0
2023-09-12 10:10:00,119.94,119.96,119.62,119.7,6319.0,113.9402,113.9592,113.6362,113.7122,6319.0
2023-09-12 10:20:00,119.7,119.92,119.67,119.91,15615.0,113.7122,113.9212,113.6837,113.9117,15615.0
2023-09-12 10:30:00,119.9,119.9,119.56,119.6,10118.0,113.9022,113.9022,113.5792,113.6172,10118.0
2023-09-12 10:40:00,119.59,119.77,119.53,119.56,5090.0,113.6077,113.7787,113.5507,113.5792,5090.0
2023-09-12 10:50:00,119.59,119.69,119.52,119.53,6557.0,113.6077,113.7027,113.5412,113.5507,6557.0
2023-09-12 11:00:00,119.56,119.6,119.45,119.47,7012.0,113.5792,113.6172,113.4747,113.4937,7012.0
2023-09-12 11:10:00,119.52,119.59,119.44,119.46,8470.0,113.5412,113.6077,113.4652,113.4842,8470.0
2023-09-12 11:20:00,119.52,119.69,119.48,119.67,5670.0,113.5412,113.7027,113.5032,113.6837,5670.0
2023-09-12 11:30:00,119.64,119.67,119.58,119.61,6598.0,113.6552,113.6837,113.5982,113.6267,6598.0
2023-09-12 11:40:00,119.63,119.81,119.58,119.73,7540.0,113.6457,113.8167,113.5982,113.7407,7540.0
2023-09-12 11:50:00,119.75,119.85,119.71,119.78,6179.0,113.7597,113.8547,113.7217,113.7882,6179.0
2023-09-12 12:00:00,119.81,119.87,119.77,119.87,3453.0,113.8167,113.8737,113.7787,113.8737,3453.0
2023-09-12 12:10:00,119.83,119.84,119.71,119.71,5268.0,113.8357,113.8452,113.7217,113.7217,5268.0
2023-09-12 12:20:00,119.72,119.73,119.63,119.67,3736.0,113.7312,113.7407,113.6457,113.6837,3736.0
2023-09-12 12:30:00,119.68,119.68,119.61,119.62,3698.0,113.6932,113.6932,113.6267,113.6362,3698.0
2023-09-12 12:40:00,119.69,119.75,119.66,119.75,4040.0,113.7027,113.7597,113.6742,113.7597,4040.0
2023-09-12 12:50:00,119.78,119.78,119.68,119.71,6740.0,113.7882,113.7882,113.6932,113.7217,6740.0
2023-09-12 13:00:00,119.73,119.9,119.71,119.77,5679.0,113.7407,113.9022,113.7217,113.7787,5679.0
2023-09-12 13:10:00,119.8,119.92,119.77,119.84,5410.0,113.8072,113.9212,113.7787,113.8452,5410.0
2023-09-12 13:20:00,119.88,120.09,119.88,120.09,5726.0,113.8832,114.0827,113.8832,114.0827,5726.0
2023-09-12 13:30:00,120.09,120.12,119.92,119.99,7412.0,114.0827,114.1112,113.9212,113.9877,7412.0
2023-09-12 13:40:00,120.03,120.06,119.91,119.96,5487.0,114.0257,114.0542,113.9117,113.9592,5487.0
2023-09-12 13:50:00,119.99,120.0,119.9,119.9,3347.0,113.9877,113.9972,113.9022,113.9022,3347.0
2023-09-12 14:00:00,119.89,119.93,119.81,119.81,4037.0,113.8927,113.9307,113.8167,113.8167,4037.0
2023-09-12 14:10:00,119.84,119.92,119.8,119.89,8025.0,113.8452,113.9212,113.8072,113.8927,8025.0
2023-09-12 14:20:00,119.88,119.89,119.79,119.85,6470.0,113.8832,113.8927,113.7977,113.8547,6470.0
2023-09-12 14:30:00,119.8,119.97,119.79,119.97,6424.0,113.8072,113.9687,113.7977,113.9687,6424.0
2023-09-12 14:40:00,119.96,119.97,119.86,119.9,5610.0,113.9592,113.9687,113.8642,113.9022,5610.0
2023-09-12 14:50:00,119.88,119.88,119.79,119.81,5016.0,113.8832,113.8832,113.7977,113.8167,5016.0
2023-09-12 15:00:00,119.78,119.81,119.72,119.77,7690.0,113.7882,113.8167,113.7312,113.7787,7690.0
2023-09-12 15:10:00,119.79,119.81,119.66,119.74,5594.0,113.7977,113.8167,113.6742,113.7502,5594.0
2023-09-12 15:20:00,119.74,119.77,119.59,119.67,12959.0,113.7502,113.7787,113.6077,113.6837,12959.0
2023-09-12 15:30:00,119.67,119.77,119.65,119.73,17437.0,113.6837,113.7787,113.6647,113.7407,17437.0
2023-09-12 15:40:00,119.74,119.86,119.72,119.83,13082.0,113.7502,113.8642,113.7312,113.8357,13082.0
2023-09-12 15:50:00,119.86,119.89,119.75,119.75,86020.0,113.8642,113.8927,113.7597,113.7597,86020.0
2023-09-13 09:30:00,119.49,119.88,119.12,119.35,17485.0,113.5127,113.8832,113.1612,113.3797,17485.0
2023-09-13 09:40:00,119.35,119.4,119.17,119.4,8345.0,113.3797,113.4272,113.2087,113.4272,8345.0
2023-09-13 09:50:00,119.4,119.56,119.3,119.47,4851.0,113.4272,113.5792,113.3322,113.4937,4851.0
2023-09-13 10:00:00,119.43,119.52,119.19,119.22,8524.0,113.4557,113.5412,113.2277,113.2562,8524.0
2023-09-13 10:10:00,119.24,119.24,119.07,119.07,6112.0,113.2752,113.2752,113.1137,113.1137,6112.0
2023-09-13 10:20:00,119.07,119.24,119.07,119.13,6404.0,113.1137,113.2752,113.1137,113.1707,6404.0
2023-09-13 10:30:00,119.15,119.28,119.14,119.25,5401.0,113.1897,113.3132,113.1802,113.2847,5401.0
2023-09-13 10:40:00,119.32,119.48,119.31,119.39,3455.0,113.3512,113.5032,113.3417,113.4177,3455.0
2023-09-13 10:50:00,119.35,119.42,119.26,119.31,11817.0,113.3797,113.4462,113.2942,113.3417,11817.0
2023-09-13 11:00:00,119.34,119.69,119.28,119.53,4512.0,113.3702,113.7027,113.3132,113.5507,4512.0
2023-09-13 11:10:00,119.54,119.65,119.5,119.64,6565.0,113.5602,113.6647,113.5222,113.6552,6565.0
2023-09-13 11:20:00,119.6,119.65,119.51,119.54,4404.0,113.6172,113.6647,113.5317,113.5602,4404.0
2023-09-13 11:30:00,119.56,119.63,119.54,119.56,2751.0,113.5792,113.6457,113.5602,113.5792,2751.0
2023-09-13 11:40:00,119.48,119.58,119.44,119.58,3735.0,113.5032,113.5982,113.4652,113.5982,3735.0
2023-09-13 11:50:00,119.55,119.57,119.41,119.5,3920.0,113.5697,113.5887,113.4367,113.5222,3920.0
2023-09-13 12:00:00,119.5,119.52,119.46,119.51,2463.0,113.5222,113.5412,113.4842,113.5317,2463.0
2023-09-13 12:10:00,119.49,119.5,119.39,119.48,3488.0,113.5127,113.5222,113.4177,113.5032,3488.0
2023-09-13 12:20:00,119.48,119.54,119.48,119.5,3700.0,113.5032,113.5602,113.5032,113.5222,3700.0
2023-09-13 12:30:00,119.56,119.66,119.5,119.54,3434.0,113.5792,113.6742,113.5222,113.5602,3434.0
2023-09-13 12:40:00,119.52,119.56,119.47,119.52,2399.0,113.5412,113.5792,113.4937,113.5412,2399.0
2023-09-13 12:50:00,119.5,119.6,119.48,119.51,4650.0,113.5222,113.6172,113.5032,113.5317,4650.0
2023-09-13 13:00:00,119.52,119.55,119.46,119.47,2795.0,113.5412,113.5697,113.4842,113.4937,2795.0
2023-09-13 13:10:00,119.49,119.56,119.45,119.47,5057.0,113.5127,113.5792,113.4747,113.4937,5057.0
2023-09-13 13:20:00,119.47,119.61,119.47,119.54,4361.0,113.4937,113.6267,113.4937,113.5602,4361.0
2023-09-13 13:30:00,119.57,119.57,119.42,119.44,4792.0,113.5887,113.5887,113.4462,113.4652,4792.0
2023-09-13 13:40:00,119.41,119.44,119.34,119.39,6431.0,113.4367,113.4652,113.3702,113.4177,6431.0
2023-09-13 13:50:00,119.38,119.5,119.35,119.45,3549.0,113.4082,113.5222,113.3797,113.4747,3549.0
2023-09-13 14:00:00,119.46,119.52,119.44,119.48,3943.0,113.4842,113.5412,113.4652,113.5032,3943.0
2023-09-13 14:10:00,119.48,119.53,119.34,119.4,2806.0,113.5032,113.5507,113.3702,113.4272,2806.0
2023-09-13 14:20:00,119.39,119.39,119.3,119.36,5191.0,113.4177,113.4177,113.3322,113.3892,5191.0
2023-09-13 14:30:00,119.33,119.33,119.21,119.23,4726.0,113.3607,113.3607,113.2467,113.2657,4726.0
2023-09-13 14:40:00,119.2,119.25,119.11,119.11,4880.0,113.2372,113.2847,113.1517,113.1517,4880.0
2023-09-13 14:50:00,119.13,119.13,118.87,119.03,9749.0,113.1707,113.1707,112.9237,113.0757,9749.0
2023-09-13 15:00:00,119.01,119.02,118.84,118.86,7649.0,113.0567,113.0662,112.8952,112.9142,7649.0
2023-09-13 15:10:00,118.86,118.96,118.82,118.94,5887.0,112.9142,113.0092,112.8762,112.9902,5887.0
2023-09-13 15:20:00,118.95,118.95,118.84,118.87,12321.0,112.9997,112.9997,112.8952,112.9237,12321.0
2023-09-13 15:30:00,118.88,119.24,118.86,119.22,14344.0,112.9332,113.2752,112.9142,113.2562,14344.0
2023-09-13 15:40:00,119.24,119.31,119.19,119.26,20285.0,113.2752,113.3417,113.2277,113.2942,20285.0
2023-09-13 15:50:00,119.25,119.44,119.16,119.34,83769.0,113.2847,113.4652,113.1992,113.3702,83769.0
2023-09-14 09:30:00,119.69,119.84,119.49,119.49,13086.0,113.7027,113.8452,113.5127,113.5127,13086.0
2023-09-14 09:40:00,119.39,119.49,119.31,119.39,5424.0,113.4177,113.5127,113.3417,113.4177,5424.0
2023-09-14 09:50:00,119.52,119.56,119.26,119.3,4973.0,113.5412,113.5792,113.2942,113.3322,4973.0
2023-09-14 10:00:00,119.29,119.29,119.0,119.06,10151.0,113.3227,113.3227,113.0472,113.1042,10151.0
2023-09-14 10:10:00,119.03,119.15,119.0,119.04,3095.0,113.0757,113.1897,113.0472,113.0852,3095.0
2023-09-14 10:20:00,119.0,119.05,118.85,118.91,8622.0,113.0472,113.0947,112.9047,112.9617,8622.0
2023-09-14 10:30:00,118.95,119.21,118.94,119.11,4127.0,112.9997,113.2467,112.9902,113.1517,4127.0
2023-09-14 10:40:00,119.12,119.47,119.11,119.44,4147.0,113.1612,113.4937,113.1517,113.4652,4147.0
2023-09-14 10:50:00,119.39,119.7,119.39,119.55,17735.0,113.4177,113.7122,113.4177,113.5697,17735.0
2023-09-14 11:00:00,119.56,119.62,119.49,119.62,6639.0,113.5792,113.6362,113.5127,113.6362,6639.0
2023-09-14 11:10:00,119.57,119.65,119.49,119.52,10716.0,113.5887,113.6647,113.5127,113.5412,10716.0
2023-09-14 11:20:00,119.51,119.57,119.32,119.34,4123.0,113.5317,113.5887,113.3512,113.3702,4123.0
2023-09-14 11:30:00,119.36,119.38,119.31,119.36,4433.0,113.3892,113.4082,113.3417,113.3892,4433.0
2023-09-14 11:40:00,119.34,119.4,119.3,119.39,4198.0,113.3702,113.4272,113.3322,113.4177,4198.0
2023-09-14 11:50:00,119.41,119.48,119.37,119.4,5461.0,113.4367,113.5032,113.3987,113.4272,5461.0
2023-09-14 12:00:00,119.3,119.39,119.3,119.37,2182.0,113.3322,113.4177,113.3322,113.3987,2182.0
2023-09-14 12:10:00,119.35,119.59,119.35,119.53,3370.0,113.3797,113.6077,113.3797,113.5507,3370.0
2023-09-14 12:20:00,119.54,119.54,119.45,119.53,3213.0,113.5602,113.5602,113.4747,113.5507,3213.0
2023-09-14 12:30:00,119.54,119.58,119.35,119.4,10927.0,113.5602,113.5982,113.3797,113.4272,10927.0
2023-09-14 12:40:00,119.4,119.46,119.31,119.46,8072.0,113.4272,113.4842,113.3417,113.4842,8072.0
2023-09-14 12:50:00,119.5,119.69,119.45,119.65,9946.0,113.5222,113.7027,113.4747,113.6647,9946.0
2023-09-14 13:00:00,119.66,119.66,119.47,119.5,6683.0,113.6742,113.6742,113.4937,113.5222,6683.0
2023-09-14 13:10:00,119.54,119.54,119.35,119.37,17165.0,113.5602,113.5602,113.3797,113.3987,17165.0
2023-09-14 13:20:00,119.39,119.39,119.22,119.39,17093.0,113.4177,113.4177,113.2562,113.4177,17093.0
2023-09-14 13:30:00,119.48,119.48,119.37,119.45,16692.0,113.5032,113.5032,113.3987,113.4747,16692.0
2023-09-14 13:40:00,119.42,119.47,119.35,119.4,7696.0,113.4462,113.4937,113.3797,113.4272,7696.0
2023-09-14 13:50:00,119.37,119.43,119.33,119.37,9293.0,113.3987,113.4557,113.3607,113.3987,9293.0
2023-09-14 14:00:00,119.34,119.38,119.22,119.26,7262.0,113.3702,113.4082,113.2562,113.2942,7262.0
2023-09-14 14:10:00,119.27,119.28,119.16,119.17,10549.0,113.3037,113.3132,113.1992,113.2087,10549.0
2023-09-14 14:20:00,119.14,119.33,119.14,119.2,12216.0,113.1802,113.3607,113.1802,113.2372,12216.0
2023-09-14 14:30:00,119.19,119.25,119.17,119.22,15532.0,113.2277,113.2847,113.2087,113.2562,15532.0
2023-09-14 14:40:00,119.18,119.23,119.12,119.16,13396.0,113.2182,113.2657,113.1612,113.1992,13396.0
2023-09-14 14:50:00,119.18,119.31,119.13,119.25,38072.0,113.2182,113.3417,113.1707,113.2847,38072.0
2023-09-14 15:00:00,119.24,119.39,119.23,119.34,19385.0,113.2752,113.4177,113.2657,113.3702,19385.0
2023-09-14 15:10:00,119.37,119.37,119.2,119.22,14104.0,113.3987,113.3987,113.2372,113.2562,14104.0
2023-09-14 15:20:00,119.24,119.24,119.06,119.07,17936.0,113.2752,113.2752,113.1042,113.1137,17936.0
2023-09-14 15:30:00,119.05,119.16,119.03,119.03,27260.0,113.0947,113.1992,113.0757,113.0757,27260.0
2023-09-14 15:40:00,119.03,119.2,118.92,118.95,45115.0,113.0757,113.2372,112.9712,112.9997,45115.0
2023-09-14 15:50:00,118.93,119.0,118.77,118.91,226580.0,112.9807,113.0472,112.8287,112.9617,226580.0
2023-09-15 09:30:00,118.98,119.0,118.29,118.56,514413.0,113.0282,113.0472,112.3727,112.6292,514413.0
2023-09-15 09:40:00,118.57,118.57,118.15,118.2,21151.0,112.6387,112.6387,112.2397,112.2872,21151.0
2023-09-15 09:50:00,118.27,118.53,118.15,118.53,37693.0,112.3537,112.6007,112.2397,112.6007,37693.0
2023-09-15 10:00:00,118.58,118.66,118.33,118.36,18837.0,112.6482,112.7242,112.4107,112.4392,18837.0
2023-09-15 10:10:00,118.47,118.88,118.4,118.77,22960.0,112.5437,112.9332,112.4772,112.8287,22960.0
2023-09-15 10:20:00,118.84,118.84,118.48,118.48,9411.0,112.8952,112.8952,112.5532,112.5532,9411.0
2023-09-15 10:30:00,118.46,118.68,118.43,118.5,25797.0,112.5342,112.7432,112.5057,112.5722,25797.0
2023-09-15 10:40:00,118.52,118.58,118.43,118.47,13128.0,112.5912,112.6482,112.5057,112.5437,13128.0
2023-09-15 10:50:00,118.47,118.5,117.8,117.88,19051.0,112.5437,112.5722,111.9072,111.9832,19051.0
2023-09-15 11:00:00,117.92,117.94,117.76,117.81,14271.0,112.0212,112.0402,111.8692,111.9167,14271.0
2023-09-15 11:10:00,117.81,117.86,117.64,117.74,21072.0,111.9167,111.9642,111.7553,111.8502,21072.0
2023-09-15 11:20:00,117.78,117.79,117.62,117.71,17698.0,111.8882,111.8977,111.7363,111.8217,17698.0
2023-09-15 11:30:00,117.72,117.73,117.5,117.51,16415.0,111.8312,111.8407,111.6223,111.6318,16415.0
2023-09-15 11:40:00,117.55,117.63,117.48,117.48,19770.0,111.6698,111.7458,111.6033,111.6033,19770.0
2023-09-15 11:50:00,117.51,117.52,117.28,117.3,18550.0,111.6318,111.6413,111.4133,111.4323,18550.0
2023-09-15 12:00:00,117.31,117.37,117.16,117.2,24607.0,111.4418,111.4988,111.2993,111.3373,24607.0
2023-09-15 12:10:00,117.18,117.24,116.92,117.02,18363.0,111.3183,111.3753,111.0713,111.1663,18363.0
2023-09-15 12:20:00,117.02,117.17,116.94,116.98,24517.0,111.1663,111.3088,111.0903,111.1283,24517.0
2023-09-15 12:30:00,116.99,117.21,116.96,117.09,13230.0,111.1378,111.3468,111.1093,111.2328,13230.0
2023-09-15 12:40:00,117.09,117.11,116.94,117.0,13144.0,111.2328,111.2518,111.0903,111.1473,13144.0
2023-09-15 12:50:00,116.99,117.04,116.85,116.87,16018.0,111.1378,111.1853,111.0048,111.0238,16018.0
2023-09-15 13:00:00,116.88,116.91,116.78,116.82,18302.0,111.0333,111.0618,110.9383,110.9763,18302.0
2023-09-15 13:10:00,116.8,116.8,116.56,116.56,22242.0,110.9573,110.9573,110.7293,110.7293,22242.0
2023-09-15 13:20:00,116.57,116.57,116.46,116.48,21452.0,110.7388,110.7388,110.6343,110.6533,21452.0
2023-09-15 13:30:00,116.47,116.52,116.4,116.46,14579.0,110.6438,110.6913,110.5773,110.6343,14579.0
2023-09-15 13:40:00,116.45,116.51,116.36,116.5,19914.0,110.6248,110.6818,110.5393,110.6723,19914.0
2023-09-15 13:50:00,116.5,116.55,116.43,116.5,18855.0,110.6723,110.7198,110.6058,110.6723,18855.0
2023-09-15 14:00:00,116.49,116.54,116.37,116.39,20464.0,110.6628,110.7103,110.5488,110.5678,20464.0
2023-09-15 14:10:00,116.37,116.55,116.34,116.35,23168.0,110.5488,110.7198,110.5203,110.5298,23168.0
2023-09-15 14:20:00,116.37,116.4,116.25,116.33,11100.0,110.5488,110.5773,110.4348,110.5108,11100.0
2023-09-15 14:30:00,116.32,116.44,116.32,116.42,15456.0,110.5013,110.6153,110.5013,110.5963,15456.0
2023-09-15 14:40:00,116.42,116.47,116.35,116.41,27772.0,110.5963,110.6438,110.5298,110.5868,27772.0
2023-09-15 14:50:00,116.43,116.44,116.28,116.43,20808.0,110.6058,110.6153,110.4633,110.6058,20808.0
2023-09-15 15:00:00,116.45,116.45,116.25,116.31,24075.0,110.6248,110.6248,110.4348,110.4918,24075.0
2023-09-15 15:10:00,116.34,116.45,116.31,116.38,22658.0,110.5203,110.6248,110.4918,110.5583,22658.0
2023-09-15 15:20:00,116.37,116.37,116.13,116.24,61177.0,110.5488,110.5488,110.3208,110.4253,61177.0
2023-09-15 15:30:00,116.26,116.35,116.1,116.1,74218.0,110.4443,110.5298,110.2923,110.2923,74218.0
2023-09-15 15:40:00,116.1,116.1,115.91,115.98,70108.0,110.2923,110.2923,110.1118,110.1783,70108.0
2023-09-15 15:50:00,115.97,116.05,115.73,115.97,257890.0,110.1688,110.2448,109.9408,110.1688,257890.0
2023-09-18 09:30:00,115.97,116.87,115.97,116.76,69804.0,110.1688,111.0238,110.1688,110.9193,69804.0
2023-09-18 09:40:00,116.76,116.91,116.46,116.91,67880.0,110.9193,111.0618,110.6343,111.0618,67880.0
2023-09-18 09:50:00,116.86,117.1,116.74,117.09,34444.0,111.0143,111.2423,110.9003,111.2328,34444.0
2023-09-18 10:00:00,117.15,117.15,116.6,116.62,20025.0,111.2898,111.2898,110.7673,110.7863,20025.0
2023-09-18 10:10:00,116.62,116.73,116.41,116.41,7155.0,110.7863,110.8908,110.5868,110.5868,7155.0
2023-09-18 10:20:00,116.46,116.72,116.39,116.63,102563.0,110.6343,110.8813,110.5678,110.7958,102563.0
2023-09-18 10:30:00,116.6,116.67,116.53,116.63,11526.0,110.7673,110.8338,110.7008,110.7958,11526.0
2023-09-18 10:40:00,116.61,116.7,116.56,116.59,11151.0,110.7768,110.8623,110.7293,110.7578,11151.0
2023-09-18 10:50:00,116.59,116.78,116.56,116.75,17065.0,110.7578,110.9383,110.7293,110.9098,17065.0
2023-09-18 11:00:00,116.76,116.83,116.68,116.69,12468.0,110.9193,110.9858,110.8433,110.8528,12468.0
2023-09-18 11:10:00,116.7,116.73,116.56,116.59,6320.0,110.8623,110.8908,110.7293,110.7578,6320.0
2023-09-18 11:20:00,116.62,116.8,116.54,116.78,23561.0,110.7863,110.9573,110.7103,110.9383,23561.0
2023-09-18 11:30:00,116.79,117.04,116.74,116.86,57976.0,110.9478,111.1853,110.9003,111.0143,57976.0
2023-09-18 11:40:00,116.83,117.06,116.82,116.88,6340.0,110.9858,111.2043,110.9763,111.0333,6340.0
2023-09-18 11:50:00,116.89,117.0,116.89,116.94,5564.0,111.0428,111.1473,111.0428,111.0903,5564.0
2023-09-18 12:00:00,116.98,116.98,116.92,116.93,6670.0,111.1283,111.1283,111.0713,111.0808,6670.0
2023-09-18 12:10:00,116.92,116.98,116.91,116.94,3462.0,111.0713,111.1283,111.0618,111.0903,3462.0
2023-09-18 12:20:00,116.95,116.97,116.85,116.88,5943.0,111.0998,111.1188,111.0048,111.0333,5943.0
2023-09-18 12:30:00,116.87,116.94,116.78,116.84,9931.0,111.0238,111.0903,110.9383,110.9953,9931.0
2023-09-18 12:40:00,116.84,116.89,116.79,116.86,15735.0,110.9953,111.0428,110.9478,111.0143,15735.0
2023-09-18 12:50:00,116.87,116.87,116.78,116.82,10242.0,111.0238,111.0238,110.9383,110.9763,10242.0
2023-09-18 13:00:00,116.81,116.87,116.79,116.8,11649.0,110.9668,111.0238,110.9478,110.9573,11649.0
2023-09-18 13:10:00,116.8,116.86,116.78,116.81,28140.0,110.9573,111.0143,110.9383,110.9668,28140.0
2023-09-18 13:20:00,116.83,116.93,116.82,116.89,10895.0,110.9858,111.0808,110.9763,111.0428,10895.0
2023-09-18 13:30:00,116.89,117.08,116.89,116.96,31202.0,111.0428,111.2233,111.0428,111.1093,31202.0
2023-09-18 13:40:00,116.95,117.01,116.93,116.95,5931.0,111.0998,111.1568,111.0808,111.0998,5931.0
2023-09-18 13:50:00,116.97,116.99,116.9,116.92,6152.0,111.1188,111.1378,111.0523,111.0713,6152.0
2023-09-18 14:00:00,116.89,116.89,116.78,116.86,8379.0,111.0428,111.0428,110.9383,111.0143,8379.0
2023-09-18 14:10:00,116.83,116.89,116.7,116.7,4918.0,110.9858,111.0428,110.8623,110.8623,4918.0
2023-09-18 14:20:00,116.69,116.7,116.61,116.62,6285.0,110.8528,110.8623,110.7768,110.7863,6285.0
2023-09-18 14:30:00,116.62,116.67,116.6,116.61,8991.0,110.7863,110.8338,110.7673,110.7768,8991.0
2023-09-18 14:40:00,116.59,116.61,116.52,116.54,7257.0,110.7578,110.7768,110.6913,110.7103,7257.0
2023-09-18 14:50:00,116.55,116.55,116.32,116.4,10643.0,110.7198,110.7198,110.5013,110.5773,10643.0
2023-09-18 15:00:00,116.36,116.44,116.28,116.41,8300.0,110.5393,110.6153,110.4633,110.5868,8300.0
2023-09-18 15:10:00,116.41,116.42,116.33,116.34,14659.0,110.5868,110.5963,110.5108,110.5203,14659.0
2023-09-18 15:20:00,116.34,116.4,116.33,116.4,19790.0,110.5203,110.5773,110.5108,110.5773,19790.0
2023-09-18 15:30:00,116.39,116.48,116.3,116.32,22982.0,110.5678,110.6533,110.4823,110.5013,22982.0
2023-09-18 15:40:00,116.32,116.44,116.23,116.23,54395.0,110.5013,110.6153,110.4158,110.4158,54395.0
2023-09-18 15:50:00,116.24,116.35,116.21,116.3,120252.0,110.4253,110.5298,110.3968,110.4823,120252.0
2023-09-19 09:30:00,115.98,115.98,115.47,115.7,41097.0,110.1783,110.1783,109.6938,109.9123,41097.0
2023-09-19 09:40:00,115.68,115.9,115.54,115.8,16895.0,109.8933,110.1023,109.7603,110.0073,16895.0
2023-09-19 09:50:00,115.83,116.02,115.75,115.86,9444.0,110.0358,110.2163,109.9598,110.0643,9444.0
2023-09-19 10:00:00,115.82,115.85,115.64,115.7,23714.0,110.0263,110.0548,109.8553,109.9123,23714.0
2023-09-19 10:10:00,115.67,115.9,115.56,115.82,19872.0,109.8838,110.1023,109.7793,110.0263,19872.0
2023-09-19 10:20:00,115.84,116.15,115.84,116.12,14818.0,110.0453,110.3398,110.0453,110.3113,14818.0
2023-09-19 10:30:00,116.13,116.21,116.06,116.14,10494.0,110.3208,110.3968,110.2543,110.3303,10494.0
2023-09-19 10:40:00,116.15,116.17,115.82,115.86,119432.0,110.3398,110.3588,110.0263,110.0643,119432.0
2023-09-19 10:50:00,115.83,115.87,115.74,115.8,8510.0,110.0358,110.0738,109.9503,110.0073,8510.0
2023-09-19 11:00:00,115.79,115.81,115.48,115.55,9946.0,109.9978,110.0168,109.7033,109.7698,9946.0
2023-09-19 11:10:00,115.52,115.56,115.47,115.52,6591.0,109.7413,109.7793,109.6938,109.7413,6591.0
2023-09-19 11:20:00,115.52,115.66,115.5,115.62,4785.0,109.7413,109.8743,109.7223,109.8363,4785.0
2023-09-19 11:30:00,115.66,115.74,115.59,115.73,12104.0,109.8743,109.9503,109.8078,109.9408,12104.0
2023-09-19 11:40:00,115.7,115.82,115.64,115.65,8200.0,109.9123,110.0263,109.8553,109.8648,8200.0
2023-09-19 11:50:00,115.64,115.74,115.52,115.69,13684.0,109.8553,109.9503,109.7413,109.9028,13684.0
2023-09-19 12:00:00,115.67,115.73,115.59,115.59,2790.0,109.8838,109.9408,109.8078,109.8078,2790.0
2023-09-19 12:10:00,115.5,115.63,115.48,115.63,7707.0,109.7223,109.8458,109.7033,109.8458,7707.0
2023-09-19 12:20:00,115.56,115.56,115.45,115.5,19216.0,109.7793,109.7793,109.6748,109.7223,19216.0
2023-09-19 12:30:00,115.5,115.5,115.31,115.34,2887.0,109.7223,109.7223,109.5418,109.5703,2887.0
2023-09-19 12:40:00,115.36,115.36,115.22,115.3,16671.0,109.5893,109.5893,109.4563,109.5323,16671.0
2023-09-19 12:50:00,115.3,115.43,115.28,115.39,12867.0,109.5323,109.6558,109.5133,109.6178,12867.0
2023-09-19 13:00:00,115.36,115.49,115.34,115.45,4765.0,109.5893,109.7128,109.5703,109.6748,4765.0
2023-09-19 13:10:00,115.48,115.61,115.45,115.53,7630.0,109.7033,109.8268,109.6748,109.7508,7630.0
2023-09-19 13:20:00,115.52,115.53,115.46,115.49,6805.0,109.7413,109.7508,109.6843,109.7128,6805.0
2023-09-19 13:30:00,115.55,115.63,115.5,115.63,9691.0,109.7698,109.8458,109.7223,109.8458,9691.0
2023-09-19 13:40:00,115.61,115.7,115.54,115.7,8127.0,109.8268,109.9123,109.7603,109.9123,8127.0
2023-09-19 13:50:00,115.68,115.77,115.66,115.7,5984.0,109.8933,109.9788,109.8743,109.9123,5984.0
2023-09-19 14:00:00,115.7,115.71,115.62,115.67,15787.0,109.9123,109.9218,109.8363,109.8838,15787.0
2023-09-19 14:10:00,115.66,115.68,115.61,115.64,7515.0,109.8743,109.8933,109.8268,109.8553,7515.0
2023-09-19 14:20:00,115.66,115.68,115.56,115.58,6741.0,109.8743,109.8933,109.7793,109.7983,6741.0
2023-09-19 14:30:00,115.61,115.93,115.61,115.86,6196.0,109.8268,110.1308,109.8268,110.0643,6196.0
2023-09-19 14:40:00,115.86,116.08,115.86,116.0,13553.0,110.0643,110.2733,110.0643,110.1973,13553.0
2023-09-19 14:50:00,116.0,116.02,115.92,115.95,12337.0,110.1973,110.2163,110.1213,110.1498,12337.0
2023-09-19 15:00:00,115.92,116.0,115.9,116.0,8184.0,110.1213,110.1973,110.1023,110.1973,8184.0
2023-09-19 15:10:00,116.0,116.01,115.91,115.97,15023.0,110.1973,110.2068,110.1118,110.1688,15023.0
2023-09-19 15:20:00,115.98,116.1,115.94,116.05,23134.0,110.1783,110.2923,110.1403,110.2448,23134.0
2023-09-19 15:30:00,116.04,116.13,115.98,116.11,52054.0,110.2353,110.3208,110.1783,110.3018,52054.0
2023-09-19 15:40:00,116.12,116.41,116.09,116.26,45776.0,110.3113,110.5868,110.2828,110.4443,45776.0
2023-09-19 15:50:00,116.26,116.42,116.12,116.14,164963.0,110.4443,110.5963,110.3113,110.3303,164963.0
2023-09-20 09:30:00,116.63,116.63,116.26,116.61,34492.0,110.7958,110.7958,110.4443,110.7768,34492.0
2023-09-20 09:40:00,116.6,116.82,116.45,116.82,18025.0,110.7673,110.9763,110.6248,110.9763,18025.0
2023-09-20 09:50:00,116.79,116.95,116.76,116.8,10440.0,110.9478,111.0998,110.9193,110.9573,10440.0
2023-09-20 10:00:00,116.72,116.87,116.69,116.72,11049.0,110.8813,111.0238,110.8528,110.8813,11049.0
2023-09-20 10:10:00,116.72,116.72,116.53,116.65,10625.0,110.8813,110.8813,110.7008,110.8148,10625.0
2023-09-20 10:20:00,116.62,116.71,116.5,116.66,11265.0,110.7863,110.8718,110.6723,110.8243,11265.0
2023-09-20 10:30:00,116.67,116.76,116.6,116.62,9630.0,110.8338,110.9193,110.7673,110.7863,9630.0
2023-09-20 10:40:00,116.56,116.83,116.56,116.74,8476.0,110.7293,110.9858,110.7293,110.9003,8476.0
2023-09-20 10:50:00,116.7,116.86,116.65,116.77,14524.0,110.8623,111.0143,110.8148,110.9288,14524.0
2023-09-20 11:00:00,116.71,116.88,116.71,116.87,29573.0,110.8718,111.0333,110.8718,111.0238,29573.0
2023-09-20 11:10:00,116.87,116.89,116.71,116.77,10401.0,111.0238,111.0428,110.8718,110.9288,10401.0
2023-09-20 11:20:00,116.77,116.77,116.64,116.75,101960.0,110.9288,110.9288,110.8053,110.9098,101960.0
2023-09-20 11:30:00,116.73,116.78,116.61,116.74,4717.0,110.8908,110.9383,110.7768,110.9003,4717.0
2023-09-20 11:40:00,116.77,116.77,116.58,116.72,6010.0,110.9288,110.9288,110.7483,110.8813,6010.0
2023-09-20 11:50:00,116.75,116.83,116.74,116.81,36577.0,110.9098,110.9858,110.9003,110.9668,36577.0
2023-09-20 12:00:00,116.82,116.85,116.78,116.79,7359.0,110.9763,111.0048,110.9383,110.9478,7359.0
2023-09-20 12:10:00,116.75,116.83,116.74,116.83,4623.0,110.9098,110.9858,110.9003,110.9858,4623.0
2023-09-20 12:20:00,116.8,116.85,116.77,116.8,27236.0,110.9573,111.0048,110.9288,110.9573,27236.0
2023-09-20 12:30:00,116.85,116.89,116.82,116.87,5522.0,111.0048,111.0428,110.9763,111.0238,5522.0
2023-09-20 12:40:00,116.82,116.85,116.76,116.79,4352.0,110.9763,111.0048,110.9193,110.9478,4352.0
2023-09-20 12:50:00,116.79,116.88,116.74,116.88,4085.0,110.9478,111.0333,110.9003,111.0333,4085.0
2023-09-20 13:00:00,116.83,116.85,116.78,116.79,13647.0,110.9858,111.0048,110.9383,110.9478,13647.0
2023-09-20 13:10:00,116.71,116.76,116.69,116.72,3692.0,110.8718,110.9193,110.8528,110.8813,3692.0
2023-09-20 13:20:00,116.7,116.78,116.66,116.66,6254.0,110.8623,110.9383,110.8243,110.8243,6254.0
2023-09-20 13:30:00,116.67,116.81,116.62,116.71,11751.0,110.8338,110.9668,110.7863,110.8718,11751.0
2023-09-20 13:40:00,116.7,116.76,116.62,116.71,5519.0,110.8623,110.9193,110.7863,110.8718,5519.0
2023-09-20 13:50:00,116.72,116.84,116.71,116.8,11335.0,110.8813,110.9953,110.8718,110.9573,11335.0
2023-09-20 14:00:00,116.8,116.81,115.94,116.04,13334.0,110.9573,110.9668,110.1403,110.2353,13334.0
2023-09-20 14:10:00,115.96,116.27,115.93,116.15,21436.0,110.1593,110.4538,110.1308,110.3398,21436.0
2023-09-20 14:20:00,116.15,116.44,116.07,116.43,25097.0,110.3398,110.6153,110.2638,110.6058,25097.0
2023-09-20 14:30:00,116.37,116.79,116.32,116.52,31995.0,110.5488,110.9478,110.5013,110.6913,31995.0
2023-09-20 14:40:00,116.52,116.67,116.23,116.34,9761.0,110.6913,110.8338,110.4158,110.5203,9761.0
2023-09-20 14:50:00,116.24,116.41,116.02,116.19,14226.0,110.4253,110.5868,110.2163,110.3778,14226.0
2023-09-20 15:00:00,116.18,116.26,115.92,116.07,6458.0,110.3683,110.4443,110.1213,110.2638,6458.0
2023-09-20 15:10:00,116.02,116.04,115.78,115.88,6408.0,110.2163,110.2353,109.9883,110.0833,6408.0
2023-09-20 15:20:00,115.88,115.99,115.84,115.93,12068.0,110.0833,110.1878,110.0453,110.1308,12068.0
2023-09-20 15:30:00,115.94,115.95,115.6,115.62,13628.0,110.1403,110.1498,109.8173,109.8363,13628.0
2023-09-20 15:40:00,115.66,115.71,115.61,115.7,27448.0,109.8743,109.9218,109.8268,109.9123,27448.0
2023-09-20 15:50:00,115.68,115.83,115.61,115.64,136144.0,109.8933,110.0358,109.8268,109.8553,136144.0
2023-09-21 09:30:00,115.08,115.39,114.26,114.33,52528.0,109.3233,109.6178,108.5443,108.6108,52528.0
2023-09-21 09:40:00,114.31,114.55,114.11,114.34,12897.0,108.5918,108.8198,108.4018,108.6203,12897.0
2023-09-21 09:50:00,114.33,114.55,114.11,114.47,19585.0,108.6108,108.8198,108.4018,108.7438,19585.0
2023-09-21 10:00:00,114.47,114.67,114.42,114.55,9777.0,108.7438,108.9338,108.6963,108.8198,9777.0
2023-09-21 10:10:00,114.62,114.93,114.54,114.82,27775.0,108.8863,109.1808,108.8103,109.0763,27775.0
2023-09-21 10:20:00,114.84,114.85,114.4,114.4,29003.0,109.0953,109.1048,108.6773,108.6773,29003.0
2023-09-21 10:30:00,114.38,114.55,114.35,114.55,10259.0,108.6583,108.8198,108.6298,108.8198,10259.0
2023-09-21 10:40:00,114.55,114.65,114.51,114.65,18321.0,108.8198,108.9148,108.7818,108.9148,18321.0
2023-09-21 10:50:00,114.62,114.64,114.22,114.25,16468.0,108.8863,108.9053,108.5063,108.5348,16468.0
2023-09-21 11:00:00,114.29,114.49,114.24,114.39,9018.0,108.5728,108.7628,108.5253,108.6678,9018.0
2023-09-21 11:10:00,114.34,114.38,114.17,114.27,7369.0,108.6203,108.6583,108.4588,108.5538,7369.0
2023-09-21 11:20:00,114.24,114.32,114.24,114.29,9376.0,108.5253,108.6013,108.5253,108.5728,9376.0
2023-09-21 11:30:00,114.27,114.34,114.19,114.25,13082.0,108.5538,108.6203,108.4778,108.5348,13082.0
2023-09-21 11:40:00,114.25,114.38,114.11,114.36,10710.0,108.5348,108.6583,108.4018,108.6393,10710.0
2023-09-21 11:50:00,114.36,114.39,114.24,114.27,9383.0,108.6393,108.6678,108.5253,108.5538,9383.0
2023-09-21 12:00:00,114.24,114.41,114.22,114.36,11470.0,108.5253,108.6868,108.5063,108.6393,11470.0
2023-09-21 12:10:00,114.35,114.35,114.03,114.03,14050.0,108.6298,108.6298,108.3258,108.3258,14050.0
2023-09-21 12:20:00,114.02,114.02,113.91,113.94,6178.0,108.3163,108.3163,108.2118,108.2403,6178.0
2023-09-21 12:30:00,113.91,113.95,113.71,113.72,10149.0,108.2118,108.2498,108.0218,108.0313,10149.0
2023-09-21 12:40:00,113.69,113.74,113.61,113.7,20612.0,108.0028,108.0503,107.9268,108.0123,20612.0
2023-09-21 12:50:00,113.72,113.82,113.64,113.76,13018.0,108.0313,108.1263,107.9553,108.0693,13018.0
2023-09-21 13:00:00,113.71,113.8,113.67,113.7,5202.0,108.0218,108.1073,107.9838,108.0123,5202.0
2023-09-21 13:10:00,113.71,113.91,113.65,113.88,12642.0,108.0218,108.2118,107.9648,108.1833,12642.0
2023-09-21 13:20:00,113.87,114.04,113.85,114.04,11354.0,108.1738,108.3353,108.1548,108.3353,11354.0
2023-09-21 13:30:00,114.05,114.21,113.98,114.13,18385.0,108.3448,108.4968,108.2783,108.4208,18385.0
2023-09-21 13:40:00,114.12,114.16,114.05,114.14,10089.0,108.4113,108.4493,108.3448,108.4303,10089.0
2023-09-21 13:50:00,114.14,114.19,114.0,114.0,8123.0,108.4303,108.4778,108.2973,108.2973,8123.0
2023-09-21 14:00:00,114.0,114.1,113.96,114.02,10947.0,108.2973,108.3923,108.2593,108.3163,10947.0
2023-09-21 14:10:00,114.0,114.09,113.95,113.97,8181.0,108.2973,108.3828,108.2498,108.2688,8181.0
2023-09-21 14:20:00,113.95,113.97,113.84,113.87,6739.0,108.2498,108.2688,108.1453,108.1738,6739.0
2023-09-21 14:30:00,113.87,113.96,113.78,113.92,9685.0,108.1738,108.2593,108.0883,108.2213,9685.0
2023-09-21 14:40:00,113.92,113.94,113.83,113.88,4728.0,108.2213,108.2403,108.1358,108.1833,4728.0
2023-09-21 14:50:00,113.89,113.94,113.84,113.84,14791.0,108.1928,108.2403,108.1453,108.1453,14791.0
2023-09-21 15:00:00,113.84,113.86,113.73,113.78,12132.0,108.1453,108.1643,108.0408,108.0883,12132.0
2023-09-21 15:10:00,113.77,113.8,113.68,113.74,16313.0,108.0788,108.1073,107.9933,108.0503,16313.0
2023-09-21 15:20:00,113.74,113.78,113.49,113.55,20251.0,108.0503,108.0883,107.8128,107.8698,20251.0
2023-09-21 15:30:00,113.54,113.68,113.48,113.48,35952.0,107.8603,107.9933,107.8033,107.8033,35952.0
2023-09-21 15:40:00,113.5,113.55,113.26,113.26,43001.0,107.8223,107.8698,107.5944,107.5944,43001.0
2023-09-21 15:50:00,113.25,113.49,113.11,113.31,235447.0,107.5849,107.8128,107.4519,107.6419,235447.0
2023-09-22 09:30:00,112.88,113.92,112.88,113.92,47608.0,107.2334,108.2213,107.2334,108.2213,47608.0
2023-09-22 09:40:00,113.98,114.17,113.69,113.74,15039.0,108.2783,108.4588,108.0028,108.0503,15039.0
2023-09-22 09:50:00,113.82,113.83,113.46,113.63,6141.0,108.1263,108.1358,107.7843,107.9458,6141.0
2023-09-22 10:00:00,113.74,113.75,113.57,113.61,12053.0,108.0503,108.0598,107.8888,107.9268,12053.0
2023-09-22 10:10:00,113.63,113.75,113.63,113.73,14416.0,107.9458,108.0598,107.9458,108.0408,14416.0
2023-09-22 10:20:00,113.63,113.78,113.57,113.73,15244.0,107.9458,108.0883,107.8888,108.0408,15244.0
2023-09-22 10:30:00,113.76,113.89,113.65,113.67,19414.0,108.0693,108.1928,107.9648,107.9838,19414.0
2023-09-22 10:40:00,113.67,113.77,113.64,113.77,8881.0,107.9838,108.0788,107.9553,108.0788,8881.0
2023-09-22 10:50:00,113.75,113.89,113.72,113.87,12542.0,108.0598,108.1928,108.0313,108.1738,12542.0
2023-09-22 11:00:00,113.88,113.88,113.7,113.73,10381.0,108.1833,108.1833,108.0123,108.0408,10381.0
2023-09-22 11:10:00,113.72,113.81,113.65,113.71,9025.0,108.0313,108.1168,107.9648,108.0218,9025.0
2023-09-22 11:20:00,113.69,113.9,113.67,113.88,11249.0,108.0028,108.2023,107.9838,108.1833,11249.0
2023-09-22 11:30:00,113.88,113.93,113.81,113.93,13849.0,108.1833,108.2308,108.1168,108.2308,13849.0
2023-09-22 11:40:00,113.91,113.91,113.75,113.84,9917.0,108.2118,108.2118,108.0598,108.1453,9917.0
2023-09-22 11:50:00,113.86,113.88,113.61,113.64,10787.0,108.1643,108.1833,107.9268,107.9553,10787.0
2023-09-22 12:00:00,113.62,113.67,113.52,113.52,8476.0,107.9363,107.9838,107.8413,107.8413,8476.0
2023-09-22 12:10:00,113.52,113.68,113.48,113.64,8133.0,107.8413,107.9933,107.8033,107.9553,8133.0
2023-09-22 12:20:00,113.64,113.67,113.58,113.66,6691.0,107.9553,107.9838,107.8983,107.9743,6691.0
2023-09-22 12:30:00,113.67,113.84,113.62,113.8,10169.0,107.9838,108.1453,107.9363,108.1073,10169.0
2023-09-22 12:40:00,113.79,113.87,113.76,113.8,11302.0,108.0978,108.1738,108.0693,108.1073,11302.0
2023-09-22 12:50:00,113.8,113.9,113.75,113.86,6924.0,108.1073,108.2023,108.0598,108.1643,6924.0
2023-09-22 13:00:00,113.87,113.91,113.84,113.84,15641.0,108.1738,108.2118,108.1453,108.1453,15641.0
2023-09-22 13:10:00,113.79,113.81,113.69,113.74,9661.0,108.0978,108.1168,108.0028,108.0503,9661.0
2023-09-22 13:20:00,113.68,113.68,113.57,113.63,5328.0,107.9933,107.9933,107.8888,107.9458,5328.0
2023-09-22 13:30:00,113.62,113.69,113.55,113.55,33907.0,107.9363,108.0028,107.8698,107.8698,33907.0
2023-09-22 13:40:00,113.57,113.6,113.39,113.46,5508.0,107.8888,107.9173,107.7179,107.7843,5508.0
2023-09-22 13:50:00,113.44,113.6,113.43,113.56,6161.0,107.7653,107.9173,107.7558,107.8793,6161.0
2023-09-22 14:00:00,113.56,113.6,113.52,113.54,2687.0,107.8793,107.9173,107.8413,107.8603,2687.0
2023-09-22 14:10:00,113.54,113.54,113.34,113.34,7063.0,107.8603,107.8603,107.6704,107.6704,7063.0
2023-09-22 14:20:00,113.37,113.44,113.25,113.26,6634.0,107.6989,107.7653,107.5849,107.5944,6634.0
2023-09-22 14:30:00,113.25,113.29,113.17,113.18,5763.0,107.5849,107.6229,107.5089,107.5184,5763.0
2023-09-22 14:40:00,113.17,113.24,113.11,113.24,7632.0,107.5089,107.5754,107.4519,107.5754,7632.0
2023-09-22 14:50:00,113.25,113.35,113.21,113.31,8504.0,107.5849,107.6799,107.5469,107.6419,8504.0
2023-09-22 15:00:00,113.34,113.74,113.34,113.69,7690.0,107.6704,108.0503,107.6704,108.0028,7690.0
2023-09-22 15:10:00,113.75,113.77,113.6,113.66,27113.0,108.0598,108.0788,107.9173,107.9743,27113.0
2023-09-22 15:20:00,113.64,113.74,113.56,113.56,20017.0,107.9553,108.0503,107.8793,107.8793,20017.0
2023-09-22 15:30:00,113.56,113.61,113.42,113.45,11873.0,107.8793,107.9268,107.7464,107.7748,11873.0
2023-09-22 15:40:00,113.44,113.44,113.05,113.09,17929.0,107.7653,107.7653,107.3949,107.4329,17929.0
2023-09-22 15:50:00,113.07,113.1,112.88,112.93,109950.0,107.4139,107.4424,107.2334,107.2809,109950.0
2023-09-25 09:30:00,112.97,113.55,112.87,113.38,20977.0,107.3189,107.8698,107.2239,107.7084,20977.0
2023-09-25 09:40:00,113.4,113.62,113.4,113.44,8031.0,107.7274,107.9363,107.7274,107.7653,8031.0
2023-09-25 09:50:00,113.46,113.53,113.2,113.5,19221.0,107.7843,107.8508,107.5374,107.8223,19221.0
2023-09-25 10:00:00,113.5,113.51,113.16,113.23,18131.0,107.8223,107.8318,107.4994,107.5659,18131.0
2023-09-25 10:10:00,113.21,113.4,113.17,113.19,11867.0,107.5469,107.7274,107.5089,107.5279,11867.0
2023-09-25 10:20:00,113.17,113.25,113.09,113.12,14501.0,107.5089,107.5849,107.4329,107.4614,14501.0
2023-09-25 10:30:00,113.09,113.15,112.97,113.09,14828.0,107.4329,107.4899,107.3189,107.4329,14828.0
2023-09-25 10:40:00,113.1,113.12,112.97,113.03,12493.0,107.4424,107.4614,107.3189,107.3759,12493.0
2023-09-25 10:50:00,113.0,113.01,112.85,112.98,13070.0,107.3474,107.3569,107.2049,107.3284,13070.0
2023-09-25 11:00:00,112.98,113.34,112.94,113.27,26009.0,107.3284,107.6704,107.2904,107.6039,26009.0
2023-09-25 11:10:00,113.32,113.51,113.32,113.51,15157.0,107.6514,107.8318,107.6514,107.8318,15157.0
2023-09-25 11:20:00,113.51,113.55,113.32,113.46,18888.0,107.8318,107.8698,107.6514,107.7843,18888.0
2023-09-25 11:30:00,113.48,113.49,113.4,113.45,16680.0,107.8033,107.8128,107.7274,107.7748,16680.0
2023-09-25 11:40:00,113.42,113.6,113.38,113.5,31513.0,107.7464,107.9173,107.7084,107.8223,31513.0
2023-09-25 11:50:00,113.53,113.69,113.49,113.49,8207.0,107.8508,108.0028,107.8128,107.8128,8207.0
2023-09-25 12:00:00,113.52,113.55,113.39,113.54,28866.0,107.8413,107.8698,107.7179,107.8603,28866.0
2023-09-25 12:10:00,113.52,113.63,113.5,113.61,7880.0,107.8413,107.9458,107.8223,107.9268,7880.0
2023-09-25 12:20:00,113.6,113.72,113.58,113.68,17234.0,107.9173,108.0313,107.8983,107.9933,17234.0
2023-09-25 12:30:00,113.69,113.74,113.53,113.55,11436.0,108.0028,108.0503,107.8508,107.8698,11436.0
2023-09-25 12:40:00,113.57,113.66,113.54,113.57,21057.0,107.8888,107.9743,107.8603,107.8888,21057.0
2023-09-25 12:50:00,113.55,113.65,113.47,113.59,14624.0,107.8698,107.9648,107.7938,107.9078,14624.0
2023-09-25 13:00:00,113.6,113.6,113.38,113.46,28162.0,107.9173,107.9173,107.7084,107.7843,28162.0
2023-09-25 13:10:00,113.43,113.63,113.42,113.53,11879.0,107.7558,107.9458,107.7464,107.8508,11879.0
2023-09-25 13:20:00,113.57,113.6,113.4,113.47,11954.0,107.8888,107.9173,107.7274,107.7938,11954.0
2023-09-25 13:30:00,113.45,113.54,113.42,113.53,20666.0,107.7748,107.8603,107.7464,107.8508,20666.0
2023-09-25 13:40:00,113.53,113.54,113.39,113.45,11750.0,107.8508,107.8603,107.7179,107.7748,11750.0
2023-09-25 13:50:00,113.5,113.57,113.49,113.53,8737.0,107.8223,107.8888,107.8128,107.8508,8737.0
2023-09-25 14:00:00,113.56,113.66,113.54,113.63,6866.0,107.8793,107.9743,107.8603,107.9458,6866.0
2023-09-25 14:10:00,113.61,113.68,113.55,113.61,16484.0,107.9268,107.9933,107.8698,107.9268,16484.0
2023-09-25 14:20:00,113.58,113.68,113.56,113.65,15138.0,107.8983,107.9933,107.8793,107.9648,15138.0
2023-09-25 14:30:00,113.64,113.87,113.63,113.8,19787.0,107.9553,108.1738,107.9458,108.1073,19787.0
2023-09-25 14:40:00,113.81,113.93,113.81,113.83,19420.0,108.1168,108.2308,108.1168,108.1358,19420.0
2023-09-25 14:50:00,113.83,113.86,113.72,113.75,16266.0,108.1358,108.1643,108.0313,108.0598,16266.0
2023-09-25 15:00:00,113.72,113.79,113.51,113.52,13643.0,108.0313,108.0978,107.8318,107.8413,13643.0
2023-09-25 15:10:00,113.52,113.9,113.52,113.85,20469.0,107.8413,108.2023,107.8413,108.1548,20469.0
2023-09-25 15:20:00,113.86,113.95,113.64,113.76,27154.0,108.1643,108.2498,107.9553,108.0693,27154.0
2023-09-25 15:30:00,113.76,114.04,113.71,114.04,46254.0,108.0693,108.3353,108.0218,108.3353,46254.0
2023-09-25 15:40:00,114.06,114.21,114.05,114.2,52689.0,108.3543,108.4968,108.3448,108.4873,52689.0
2023-09-25 15:50:00,114.19,114.39,114.02,114.37,207158.0,108.4778,108.6678,108.3163,108.6488,207158.0
2023-09-26 09:30:00,113.96,114.33,113.61,113.74,107450.0,108.2593,108.6108,107.9268,108.0503,107450.0
2023-09-26 09:40:00,113.76,113.83,113.32,113.74,54011.0,108.0693,108.1358,107.6514,108.0503,54011.0
2023-09-26 09:50:00,113.71,113.81,113.4,113.7,85659.0,108.0218,108.1168,107.7274,108.0123,85659.0
2023-09-26 10:00:00,113.75,113.87,113.58,113.63,136065.0,108.0598,108.1738,107.8983,107.9458,136065.0
2023-09-26 10:10:00,113.63,113.65,113.06,113.1,30835.0,107.9458,107.9648,107.4044,107.4424,30835.0
2023-09-26 10:20:00,113.08,113.33,113.0,113.31,26350.0,107.4234,107.6609,107.3474,107.6419,26350.0
2023-09-26 10:30:00,113.3,113.46,113.22,113.33,88602.0,107.6324,107.7843,107.5564,107.6609,88602.0
2023-09-26 10:40:00,113.33,113.56,113.25,113.46,89752.0,107.6609,107.8793,107.5849,107.7843,89752.0
2023-09-26 10:50:00,113.44,113.46,113.11,113.35,45857.0,107.7653,107.7843,107.4519,107.6799,45857.0
2023-09-26 11:00:00,113.35,113.4,113.18,113.18,42438.0,107.6799,107.7274,107.5184,107.5184,42438.0
2023-09-26 11:10:00,113.17,113.19,112.89,112.95,28719.0,107.5089,107.5279,107.2429,107.2999,28719.0
2023-09-26 11:20:00,112.93,112.97,112.79,112.79,16149.0,107.2809,107.3189,107.1479,107.1479,16149.0
2023-09-26 11:30:00,112.79,112.85,112.73,112.79,33839.0,107.1479,107.2049,107.0909,107.1479,33839.0
2023-09-26 11:40:00,112.8,112.86,112.64,112.78,21895.0,107.1574,107.2144,107.0054,107.1384,21895.0
2023-09-26 11:50:00,112.79,112.81,112.59,112.76,14033.0,107.1479,107.1669,106.9579,107.1194,14033.0
2023-09-26 12:00:00,112.78,112.86,112.71,112.8,25743.0,107.1384,107.2144,107.0719,107.1574,25743.0
2023-09-26 12:10:00,112.79,112.93,112.76,112.84,18184.0,107.1479,107.2809,107.1194,107.1954,18184.0
2023-09-26 12:20:00,112.84,112.92,112.8,112.88,18078.0,107.1954,107.2714,107.1574,107.2334,18078.0
2023-09-26 12:30:00,112.88,112.89,112.78,112.84,13557.0,107.2334,107.2429,107.1384,107.1954,13557.0
2023-09-26 12:40:00,112.81,112.93,112.81,112.82,14027.0,107.1669,107.2809,107.1669,107.1764,14027.0
2023-09-26 12:50:00,112.81,112.87,112.72,112.77,13274.0,107.1669,107.2239,107.0814,107.1289,13274.0
2023-09-26 13:00:00,112.77,113.05,112.76,113.05,22926.0,107.1289,107.3949,107.1194,107.3949,22926.0
2023-09-26 13:10:00,113.04,113.08,112.89,112.93,13377.0,107.3854,107.4234,107.2429,107.2809,13377.0
2023-09-26 13:20:00,112.94,112.96,112.83,112.87,16198.0,107.2904,107.3094,107.1859,107.2239,16198.0
2023-09-26 13:30:00,112.87,113.0,112.72,112.76,26202.0,107.2239,107.3474,107.0814,107.1194,26202.0
2023-09-26 13:40:00,112.79,112.79,112.69,112.74,23864.0,107.1479,107.1479,107.0529,107.1004,23864.0
2023-09-26 13:50:00,112.74,113.0,112.72,112.98,40016.0,107.1004,107.3474,107.0814,107.3284,40016.0
2023-09-26 14:00:00,112.99,112.99,112.69,112.74,18591.0,107.3379,107.3379,107.0529,107.1004,18591.0
2023-09-26 14:10:00,112.74,112.83,112.71,112.73,16897.0,107.1004,107.1859,107.0719,107.0909,16897.0
2023-09-26 14:20:00,112.74,112.87,112.71,112.76,16258.0,107.1004,107.2239,107.0719,107.1194,16258.0
2023-09-26 14:30:00,112.74,112.84,112.71,112.72,19059.0,107.1004,107.1954,107.0719,107.0814,19059.0
2023-09-26 14:40:00,112.7,112.73,112.57,112.57,21709.0,107.0624,107.0909,106.9389,106.9389,21709.0
2023-09-26 14:50:00,112.57,112.66,112.49,112.64,32301.0,106.9389,107.0244,106.8629,107.0054,32301.0
2023-09-26 15:00:00,112.63,112.63,112.49,112.55,25054.0,106.9959,106.9959,106.8629,106.9199,25054.0
2023-09-26 15:10:00,112.55,112.63,112.45,112.45,32745.0,106.9199,106.9959,106.8249,106.8249,32745.0
2023-09-26 15:20:00,112.45,112.54,112.39,112.46,32131.0,106.8249,106.9104,106.7679,106.8344,32131.0
2023-09-26 15:30:00,112.47,112.58,112.41,112.53,52663.0,106.8439,106.9484,106.7869,106.9009,52663.0
2023-09-26 15:40:00,112.52,112.62,112.47,112.49,62567.0,106.8914,106.9864,106.8439,106.8629,62567.0
2023-09-26 15:50:00,112.49,112.93,112.43,112.78,327081.0,106.8629,107.2809,106.8059,107.1384,327081.0
2023-09-27 09:30:00,112.51,113.48,110.42,113.23,155434.0,106.8819,107.8033,104.8964,107.5659,155434.0
2023-09-27 09:40:00,113.31,114.41,112.75,114.41,73224.0,107.6419,108.6868,107.1099,108.6868,73224.0
2023-09-27 09:50:00,114.23,115.73,114.21,115.12,100726.0,108.5158,109.9408,108.4968,109.3613,100726.0
2023-09-27 10:00:00,115.12,116.18,114.75,116.04,57170.0,109.3613,110.3683,109.0098,110.2353,57170.0
2023-09-27 10:10:00,116.09,116.77,116.0,116.2,63553.0,110.2828,110.9288,110.1973,110.3873,63553.0
2023-09-27 10:20:00,116.18,116.7,116.06,116.31,69600.0,110.3683,110.8623,110.2543,110.4918,69600.0
2023-09-27 10:30:00,116.27,116.68,116.07,116.43,61818.0,110.4538,110.8433,110.2638,110.6058,61818.0
2023-09-27 10:40:00,116.41,116.63,116.04,116.26,29382.0,110.5868,110.7958,110.2353,110.4443,29382.0
2023-09-27 10:50:00,116.31,116.34,115.76,116.33,38693.0,110.4918,110.5203,109.9693,110.5108,38693.0
2023-09-27 11:00:00,116.29,117.21,116.22,117.2,38413.0,110.4728,111.3468,110.4063,111.3373,38413.0
2023-09-27 11:10:00,117.19,117.4,116.82,116.84,38659.0,111.3278,111.5273,110.9763,110.9953,38659.0
2023-09-27 11:20:00,116.84,117.39,116.83,117.15,33781.0,110.9953,111.5178,110.9858,111.2898,33781.0
2023-09-27 11:30:00,117.17,117.51,117.13,117.29,23638.0,111.3088,111.6318,111.2708,111.4228,23638.0
2023-09-27 11:40:00,117.34,117.38,117.03,117.16,22497.0,111.4703,111.5083,111.1758,111.2993,22497.0
2023-09-27 11:50:00,117.16,117.19,116.87,117.07,39758.0,111.2993,111.3278,111.0238,111.2138,39758.0
2023-09-27 12:00:00,117.09,117.29,116.99,117.13,32561.0,111.2328,111.4228,111.1378,111.2708,32561.0
2023-09-27 12:10:00,117.1,117.1,116.79,116.84,21950.0,111.2423,111.2423,110.9478,110.9953,21950.0
2023-09-27 12:20:00,116.83,117.27,116.82,117.27,28656.0,110.9858,111.4038,110.9763,111.4038,28656.0
2023-09-27 12:30:00,117.3,117.53,117.27,117.5,32145.0,111.4323,111.6508,111.4038,111.6223,32145.0
2023-09-27 12:40:00,117.43,117.56,117.33,117.48,29752.0,111.5558,111.6793,111.4608,111.6033,29752.0
2023-09-27 12:50:00,117.49,117.52,117.26,117.35,23733.0,111.6128,111.6413,111.3943,111.4798,23733.0
2023-09-27 13:00:00,117.38,117.58,117.38,117.55,25556.0,111.5083,111.6983,111.5083,111.6698,25556.0
2023-09-27 13:10:00,117.52,117.52,117.09,117.12,25377.0,111.6413,111.6413,111.2328,111.2613,25377.0
2023-09-27 13:20:00,117.13,117.19,117.02,117.16,22791.0,111.2708,111.3278,111.1663,111.2993,22791.0
2023-09-27 13:30:00,117.13,117.2,116.76,116.89,54033.0,111.2708,111.3373,110.9193,111.0428,54033.0
2023-09-27 13:40:00,116.87,117.26,116.75,117.22,31724.0,111.0238,111.3943,110.9098,111.3563,31724.0
2023-09-27 13:50:00,117.23,117.45,117.2,117.41,28115.0,111.3658,111.5748,111.3373,111.5368,28115.0
2023-09-27 14:00:00,117.44,117.56,117.32,117.52,32746.0,111.5653,111.6793,111.4513,111.6413,32746.0
2023-09-27 14:10:00,117.5,117.52,117.15,117.19,32556.0,111.6223,111.6413,111.2898,111.3278,32556.0
2023-09-27 14:20:00,117.15,117.53,117.1,117.53,31351.0,111.2898,111.6508,111.2423,111.6508,31351.0
2023-09-27 14:30:00,117.54,117.9,117.54,117.87,36197.0,111.6603,112.0022,111.6603,111.9737,36197.0
2023-09-27 14:40:00,117.84,117.94,117.65,117.83,32761.0,111.9452,112.0402,111.7648,111.9357,32761.0
2023-09-27 14:50:00,117.81,117.96,117.71,117.75,55820.0,111.9167,112.0592,111.8217,111.8597,55820.0
2023-09-27 15:00:00,117.75,117.98,117.73,117.82,42565.0,111.8597,112.0782,111.8407,111.9262,42565.0
2023-09-27 15:10:00,117.81,118.08,117.46,117.54,52116.0,111.9167,112.1732,111.5843,111.6603,52116.0
2023-09-27 15:20:00,117.54,117.6,117.17,117.17,39882.0,111.6603,111.7173,111.3088,111.3088,39882.0
2023-09-27 15:30:00,117.17,117.29,116.63,116.7,72030.0,111.3088,111.4228,110.7958,110.8623,72030.0
2023-09-27 15:40:00,116.67,116.76,116.19,116.24,64099.0,110.8338,110.9193,110.3778,110.4253,64099.0
2023-09-27 15:50:00,116.27,116.59,116.04,116.57,202369.0,110.4538,110.7578,110.2353,110.7388,202369.0
2023-09-28 09:30:00,117.15,118.17,117.06,117.77,66022.0,111.2898,112.2587,111.2043,111.8787,66022.0
2023-09-28 09:40:00,117.83,118.37,117.65,118.29,30192.0,111.9357,112.4487,111.7648,112.3727,30192.0
2023-09-28 09:50:00,118.27,118.55,118.09,118.52,22952.0,112.3537,112.6197,112.1827,112.5912,22952.0
2023-09-28 10:00:00,118.53,118.65,117.75,117.81,29949.0,112.6007,112.7147,111.8597,111.9167,29949.0
2023-09-28 10:10:00,117.8,118.07,117.71,117.98,32054.0,111.9072,112.1637,111.8217,112.0782,32054.0
2023-09-28 10:20:00,118.04,118.04,117.69,117.72,33591.0,112.1352,112.1352,111.8028,111.8312,33591.0
2023-09-28 10:30:00,117.73,117.74,117.36,117.42,30205.0,111.8407,111.8502,111.4893,111.5463,30205.0
2023-09-28 10:40:00,117.43,117.43,117.07,117.27,31976.0,111.5558,111.5558,111.2138,111.4038,31976.0
2023-09-28 10:50:00,117.26,117.38,117.02,117.09,29915.0,111.3943,111.5083,111.1663,111.2328,29915.0
2023-09-28 11:00:00,117.14,117.19,116.95,117.12,18206.0,111.2803,111.3278,111.0998,111.2613,18206.0
2023-09-28 11:10:00,117.1,117.15,116.94,117.0,23056.0,111.2423,111.2898,111.0903,111.1473,23056.0
2023-09-28 11:20:00,117.01,117.24,116.95,117.09,36009.0,111.1568,111.3753,111.0998,111.2328,36009.0
2023-09-28 11:30:00,117.1,117.52,117.1,117.46,22008.0,111.2423,111.6413,111.2423,111.5843,22008.0
2023-09-28 11:40:00,117.46,117.77,117.45,117.72,20987.0,111.5843,111.8787,111.5748,111.8312,20987.0
2023-09-28 11:50:00,117.7,117.74,117.55,117.62,15412.0,111.8123,111.8502,111.6698,111.7363,15412.0
2023-09-28 12:00:00,117.62,117.65,117.32,117.52,17718.0,111.7363,111.7648,111.4513,111.6413,17718.0
2023-09-28 12:10:00,117.45,117.52,117.33,117.4,12068.0,111.5748,111.6413,111.4608,111.5273,12068.0
2023-09-28 12:20:00,117.43,117.71,117.42,117.67,11090.0,111.5558,111.8217,111.5463,111.7838,11090.0
2023-09-28 12:30:00,117.71,117.71,117.52,117.53,23368.0,111.8217,111.8217,111.6413,111.6508,23368.0
2023-09-28 12:40:00,117.56,117.6,117.34,117.34,13498.0,111.6793,111.7173,111.4703,111.4703,13498.0
2023-09-28 12:50:00,117.36,117.41,117.28,117.34,12001.0,111.4893,111.5368,111.4133,111.4703,12001.0
2023-09-28 13:00:00,117.36,117.39,117.11,117.33,10269.0,111.4893,111.5178,111.2518,111.4608,10269.0
2023-09-28 13:10:00,117.32,117.32,117.08,117.15,13789.0,111.4513,111.4513,111.2233,111.2898,13789.0
2023-09-28 13:20:00,117.14,117.29,116.95,116.98,18924.0,111.2803,111.4228,111.0998,111.1283,18924.0
2023-09-28 13:30:00,116.96,117.06,116.86,117.03,19424.0,111.1093,111.2043,111.0143,111.1758,19424.0
2023-09-28 13:40:00,117.04,117.06,116.81,116.94,13178.0,111.1853,111.2043,110.9668,111.0903,13178.0
2023-09-28 13:50:00,116.96,116.97,116.79,116.89,15985.0,111.1093,111.1188,110.9478,111.0428,15985.0
2023-09-28 14:00:00,116.88,116.91,116.69,116.69,13889.0,111.0333,111.0618,110.8528,110.8528,13889.0
2023-09-28 14:10:00,116.71,116.8,116.61,116.71,15999.0,110.8718,110.9573,110.7768,110.8718,15999.0
2023-09-28 14:20:00,116.7,116.89,116.7,116.84,9798.0,110.8623,111.0428,110.8623,110.9953,9798.0
2023-09-28 14:30:00,116.79,116.81,116.39,116.49,12357.0,110.9478,110.9668,110.5678,110.6628,12357.0
2023-09-28 14:40:00,116.45,116.66,116.43,116.53,9743.0,110.6248,110.8243,110.6058,110.7008,9743.0
2023-09-28 14:50:00,116.51,116.73,116.51,116.71,10870.0,110.6818,110.8908,110.6818,110.8718,10870.0
2023-09-28 15:00:00,116.7,116.77,116.62,116.75,13066.0,110.8623,110.9288,110.7863,110.9098,13066.0
2023-09-28 15:10:00,116.73,117.09,116.73,117.04,19578.0,110.8908,111.2328,110.8908,111.1853,19578.0
2023-09-28 15:20:00,117.04,117.32,117.04,117.27,14806.0,111.1853,111.4513,111.1853,111.4038,14806.0
2023-09-28 15:30:00,117.28,117.3,116.91,116.94,19911.0,111.4133,111.4323,111.0618,111.0903,19911.0
2023-09-28 15:40:00,116.93,117.18,116.91,117.06,31042.0,111.0808,111.3183,111.0618,111.2043,31042.0
2023-09-28 15:50:00,117.05,117.16,116.74,117.11,181375.0,111.1948,111.2993,110.9003,111.2518,181375.0
2023-09-29 09:30:00,117.72,118.07,117.43,117.73,27206.0,111.8312,112.1637,111.5558,111.8407,27206.0
2023-09-29 09:40:00,117.74,117.74,117.0,117.38,18945.0,111.8502,111.8502,111.1473,111.5083,18945.0
2023-09-29 09:50:00,117.33,117.43,117.08,117.08,11749.0,111.4608,111.5558,111.2233,111.2233,11749.0
2023-09-29 10:00:00,117.18,117.2,116.36,116.42,50047.0,111.3183,111.3373,110.5393,110.5963,50047.0
2023-09-29 10:10:00,116.4,116.69,116.28,116.34,21573.0,110.5773,110.8528,110.4633,110.5203,21573.0
2023-09-29 10:20:00,116.34,116.51,116.03,116.08,25854.0,110.5203,110.6818,110.2258,110.2733,25854.0
2023-09-29 10:30:00,116.0,116.73,116.0,116.7,14941.0,110.1973,110.8908,110.1973,110.8623,14941.0
2023-09-29 10:40:00,116.77,117.21,116.77,116.98,8944.0,110.9288,111.3468,110.9288,111.1283,8944.0
2023-09-29 10:50:00,116.97,117.03,116.8,116.82,13691.0,111.1188,111.1758,110.9573,110.9763,13691.0
2023-09-29 11:00:00,116.9,116.93,116.72,116.83,8294.0,111.0523,111.0808,110.8813,110.9858,8294.0
2023-09-29 11:10:00,116.84,116.84,116.53,116.72,10455.0,110.9953,110.9953,110.7008,110.8813,10455.0
2023-09-29 11:20:00,116.69,116.91,116.6,116.62,7304.0,110.8528,111.0618,110.7673,110.7863,7304.0
2023-09-29 11:30:00,116.6,116.65,116.18,116.25,9991.0,110.7673,110.8148,110.3683,110.4348,9991.0
2023-09-29 11:40:00,116.23,116.31,116.01,116.09,6822.0,110.4158,110.4918,110.2068,110.2828,6822.0
2023-09-29 11:50:00,116.09,116.27,116.04,116.14,8433.0,110.2828,110.4538,110.2353,110.3303,8433.0
2023-09-29 12:00:00,116.14,116.21,116.02,116.04,11475.0,110.3303,110.3968,110.2163,110.2353,11475.0
2023-09-29 12:10:00,116.02,116.11,115.82,116.08,11517.0,110.2163,110.3018,110.0263,110.2733,11517.0
2023-09-29 12:20:00,116.05,116.12,115.89,115.94,8266.0,110.2448,110.3113,110.0928,110.1403,8266.0
2023-09-29 12:30:00,115.95,116.0,115.88,115.88,10422.0,110.1498,110.1973,110.0833,110.0833,10422.0
2023-09-29 12:40:00,115.92,115.97,115.62,115.67,9037.0,110.1213,110.1688,109.8363,109.8838,9037.0
2023-09-29 12:50:00,115.68,115.7,115.5,115.6,12749.0,109.8933,109.9123,109.7223,109.8173,12749.0
2023-09-29 13:00:00,115.59,115.59,115.28,115.43,17240.0,109.8078,109.8078,109.5133,109.6558,17240.0
2023-09-29 13:10:00,115.42,115.46,115.28,115.39,11185.0,109.6463,109.6843,109.5133,109.6178,11185.0
2023-09-29 13:20:00,115.38,115.48,115.33,115.48,13444.0,109.6083,109.7033,109.5608,109.7033,13444.0
2023-09-29 13:30:00,115.48,115.52,115.3,115.4,14926.0,109.7033,109.7413,109.5323,109.6273,14926.0
2023-09-29 13:40:00,115.39,115.44,115.22,115.26,16732.0,109.6178,109.6653,109.4563,109.4943,16732.0
2023-09-29 13:50:00,115.26,115.38,115.12,115.2,12072.0,109.4943,109.6083,109.3613,109.4373,12072.0
2023-09-29 14:00:00,115.2,115.25,115.11,115.17,9563.0,109.4373,109.4848,109.3518,109.4088,9563.0
2023-09-29 14:10:00,115.18,115.21,115.07,115.14,14835.0,109.4183,109.4468,109.3138,109.3803,14835.0
2023-09-29 14:20:00,115.12,115.26,114.99,115.01,12966.0,109.3613,109.4943,109.2378,109.2568,12966.0
2023-09-29 14:30:00,115.01,115.09,114.94,115.06,9841.0,109.2568,109.3328,109.1903,109.3043,9841.0
2023-09-29 14:40:00,115.07,115.26,115.06,115.17,7392.0,109.3138,109.4943,109.3043,109.4088,7392.0
2023-09-29 14:50:00,115.12,115.49,115.09,115.49,10865.0,109.3613,109.7128,109.3328,109.7128,10865.0
2023-09-29 15:00:00,115.5,115.58,115.23,115.23,10435.0,109.7223,109.7983,109.4658,109.4658,10435.0
2023-09-29 15:10:00,115.22,115.46,115.18,115.36,18918.0,109.4563,109.6843,109.4183,109.5893,18918.0
2023-09-29 15:20:00,115.32,115.32,115.03,115.13,16974.0,109.5513,109.5513,109.2758,109.3708,16974.0
2023-09-29 15:30:00,115.11,115.17,114.96,115.14,27494.0,109.3518,109.4088,109.2093,109.3803,27494.0
2023-09-29 15:40:00,115.14,115.14,114.8,115.08,27774.0,109.3803,109.3803,109.0573,109.3233,27774.0
2023-09-29 15:50:00,115.05,115.45,115.0,115.33,132548.0,109.2948,109.6748,109.2473,109.5608,132548.0
2023-10-02 09:30:00,114.83,115.07,114.24,114.63,29360.0,109.0858,109.3138,108.5253,108.8958,29360.0
2023-10-02 09:40:00,114.56,114.62,114.27,114.48,10341.0,108.8293,108.8863,108.5538,108.7533,10341.0
2023-10-02 09:50:00,114.54,114.7,114.19,114.27,11064.0,108.8103,108.9623,108.4778,108.5538,11064.0
2023-10-02 10:00:00,114.2,114.45,114.01,114.08,55854.0,108.4873,108.7248,108.3068,108.3733,55854.0
2023-10-02 10:10:00,113.98,114.62,113.98,114.35,36337.0,108.2783,108.8863,108.2783,108.6298,36337.0
2023-10-02 10:20:00,114.33,114.63,114.29,114.33,30793.0,108.6108,108.8958,108.5728,108.6108,30793.0
2023-10-02 10:30:00,114.27,114.37,114.13,114.3,32185.0,108.5538,108.6488,108.4208,108.5823,32185.0
2023-10-02 10:40:00,114.27,114.3,113.96,114.19,18908.0,108.5538,108.5823,108.2593,108.4778,18908.0
2023-10-02 10:50:00,114.23,114.36,114.14,114.22,18631.0,108.5158,108.6393,108.4303,108.5063,18631.0
2023-10-02 11:00:00,114.2,114.37,114.1,114.11,30661.0,108.4873,108.6488,108.3923,108.4018,30661.0
2023-10-02 11:10:00,114.08,114.49,114.08,114.49,45117.0,108.3733,108.7628,108.3733,108.7628,45117.0
2023-10-02 11:20:00,114.5,114.81,114.47,114.6,44555.0,108.7723,109.0668,108.7438,108.8673,44555.0
2023-10-02 11:30:00,114.64,114.75,114.37,114.5,18527.0,108.9053,109.0098,108.6488,108.7723,18527.0
2023-10-02 11:40:00,114.5,114.5,114.14,114.2,8403.0,108.7723,108.7723,108.4303,108.4873,8403.0
2023-10-02 11:50:00,114.2,114.2,113.74,113.81,10655.0,108.4873,108.4873,108.0503,108.1168,10655.0
2023-10-02 12:00:00,113.76,113.8,113.54,113.55,14601.0,108.0693,108.1073,107.8603,107.8698,14601.0
2023-10-02 12:10:00,113.54,113.7,113.44,113.46,13834.0,107.8603,108.0123,107.7653,107.7843,13834.0
2023-10-02 12:20:00,113.45,113.85,113.41,113.84,14476.0,107.7748,108.1548,107.7369,108.1453,14476.0
2023-10-02 12:30:00,113.81,113.86,113.73,113.84,9213.0,108.1168,108.1643,108.0408,108.1453,9213.0
2023-10-02 12:40:00,113.82,113.85,113.61,113.64,9349.0,108.1263,108.1548,107.9268,107.9553,9349.0
2023-10-02 12:50:00,113.65,113.7,113.57,113.62,6137.0,107.9648,108.0123,107.8888,107.9363,6137.0
2023-10-02 13:00:00,113.63,113.77,113.6,113.73,11570.0,107.9458,108.0788,107.9173,108.0408,11570.0
2023-10-02 13:10:00,113.8,113.94,113.7,113.87,7461.0,108.1073,108.2403,108.0123,108.1738,7461.0
2023-10-02 13:20:00,113.85,114.03,113.83,113.95,7373.0,108.1548,108.3258,108.1358,108.2498,7373.0
2023-10-02 13:30:00,113.96,114.1,113.93,114.07,8940.0,108.2593,108.3923,108.2308,108.3638,8940.0
2023-10-02 13:40:00,114.07,114.12,113.91,113.95,17061.0,108.3638,108.4113,108.2118,108.2498,17061.0
2023-10-02 13:50:00,113.96,114.0,113.87,113.87,6181.0,108.2593,108.2973,108.1738,108.1738,6181.0
2023-10-02 14:00:00,113.9,114.21,113.89,114.16,20668.0,108.2023,108.4968,108.1928,108.4493,20668.0
2023-10-02 14:10:00,114.17,114.32,113.98,113.98,10083.0,108.4588,108.6013,108.2783,108.2783,10083.0
2023-10-02 14:20:00,114.02,114.04,113.87,113.92,14972.0,108.3163,108.3353,108.1738,108.2213,14972.0
2023-10-02 14:30:00,113.93,113.98,113.73,113.75,14527.0,108.2308,108.2783,108.0408,108.0598,14527.0
2023-10-02 14:40:00,113.75,113.76,113.64,113.7,14342.0,108.0598,108.0693,107.9553,108.0123,14342.0
2023-10-02 14:50:00,113.7,113.82,113.64,113.68,12518.0,108.0123,108.1263,107.9553,107.9933,12518.0
2023-10-02 15:00:00,113.64,113.71,113.41,113.61,13639.0,107.9553,108.0218,107.7369,107.9268,13639.0
2023-10-02 15:10:00,113.66,113.84,113.59,113.64,18789.0,107.9743,108.1453,107.9078,107.9553,18789.0
2023-10-02 15:20:00,113.63,113.91,113.59,113.74,20990.0,107.9458,108.2118,107.9078,108.0503,20990.0
2023-10-02 15:30:00,113.74,113.86,113.65,113.78,67060.0,108.0503,108.1643,107.9648,108.0883,67060.0
2023-10-02 15:40:00,113.77,113.8,113.65,113.73,107466.0,108.0788,108.1073,107.9648,108.0408,107466.0
2023-10-02 15:50:00,113.71,113.94,113.63,113.77,254668.0,108.0218,108.2403,107.9458,108.0788,254668.0
2023-10-03 09:30:00,114.0,114.76,113.93,114.75,64345.0,108.2973,109.0193,108.2308,109.0098,64345.0
2023-10-03 09:40:00,114.73,115.34,114.46,114.94,37522.0,108.9908,109.5703,108.7343,109.1903,37522.0
2023-10-03 09:50:00,114.92,114.94,114.13,114.29,21691.0,109.1713,109.1903,108.4208,108.5728,21691.0
2023-10-03 10:00:00,114.25,114.25,113.71,113.71,31162.0,108.5348,108.5348,108.0218,108.0218,31162.0
2023-10-03 10:10:00,113.76,113.94,113.53,113.56,26680.0,108.0693,108.2403,107.8508,107.8793,26680.0
2023-10-03 10:20:00,113.56,113.9,113.49,113.75,17519.0,107.8793,108.2023,107.8128,108.0598,17519.0
2023-10-03 10:30:00,113.75,113.91,113.72,113.74,13376.0,108.0598,108.2118,108.0313,108.0503,13376.0
2023-10-03 10:40:00,113.75,114.05,113.72,113.97,13919.0,108.0598,108.3448,108.0313,108.2688,13919.0
2023-10-03 10:50:00,113.96,114.18,113.88,114.16,7959.0,108.2593,108.4683,108.1833,108.4493,7959.0
2023-10-03 11:00:00,114.14,114.28,114.04,114.26,5697.0,108.4303,108.5633,108.3353,108.5443,5697.0
2023-10-03 11:10:00,114.2,114.24,114.07,114.17,11177.0,108.4873,108.5253,108.3638,108.4588,11177.0
2023-10-03 11:20:00,114.21,114.21,113.85,113.9,5228.0,108.4968,108.4968,108.1548,108.2023,5228.0
2023-10-03 11:30:00,113.9,113.9,113.63,113.71,7797.0,108.2023,108.2023,107.9458,108.0218,7797.0
2023-10-03 11:40:00,113.73,113.74,113.61,113.67,3622.0,108.0408,108.0503,107.9268,107.9838,3622.0
2023-10-03 11:50:00,113.68,113.72,113.55,113.68,7769.0,107.9933,108.0313,107.8698,107.9933,7769.0
2023-10-03 12:00:00,113.68,113.79,113.67,113.71,4432.0,107.9933,108.0978,107.9838,108.0218,4432.0
2023-10-03 12:10:00,113.73,113.78,113.62,113.7,7251.0,108.0408,108.0883,107.9363,108.0123,7251.0
2023-10-03 12:20:00,113.68,113.88,113.59,113.88,21483.0,107.9933,108.1833,107.9078,108.1833,21483.0
2023-10-03 12:30:00,113.88,113.88,113.54,113.54,12941.0,108.1833,108.1833,107.8603,107.8603,12941.0
2023-10-03 12:40:00,113.59,113.7,113.55,113.63,8082.0,107.9078,108.0123,107.8698,107.9458,8082.0
2023-10-03 12:50:00,113.61,113.66,113.54,113.66,13610.0,107.9268,107.9743,107.8603,107.9743,13610.0
2023-10-03 13:00:00,113.66,113.87,113.66,113.77,6646.0,107.9743,108.1738,107.9743,108.0788,6646.0
2023-10-03 13:10:00,113.8,113.91,113.8,113.85,9288.0,108.1073,108.2118,108.1073,108.1548,9288.0
2023-10-03 13:20:00,113.83,113.94,113.79,113.94,7659.0,108.1358,108.2403,108.0978,108.2403,7659.0
2023-10-03 13:30:00,113.92,113.94,113.76,113.8,9279.0,108.2213,108.2403,108.0693,108.1073,9279.0
2023-10-03 13:40:00,113.83,113.85,113.72,113.72,5729.0,108.1358,108.1548,108.0313,108.0313,5729.0
2023-10-03 13:50:00,113.71,113.89,113.71,113.83,13049.0,108.0218,108.1928,108.0218,108.1358,13049.0
2023-10-03 14:00:00,113.82,113.9,113.76,113.83,11465.0,108.1263,108.2023,108.0693,108.1358,11465.0
2023-10-03 14:10:00,113.83,113.91,113.8,113.82,13887.0,108.1358,108.2118,108.1073,108.1263,13887.0
2023-10-03 14:20:00,113.84,114.0,113.8,113.96,14505.0,108.1453,108.2973,108.1073,108.2593,14505.0
2023-10-03 14:30:00,113.97,113.97,113.85,113.89,13192.0,108.2688,108.2688,108.1548,108.1928,13192.0
2023-10-03 14:40:00,113.9,114.09,113.87,114.06,16255.0,108.2023,108.3828,108.1738,108.3543,16255.0
2023-10-03 14:50:00,114.07,114.07,113.76,113.77,22678.0,108.3638,108.3638,108.0693,108.0788,22678.0
2023-10-03 15:00:00,113.75,113.9,113.71,113.79,16428.0,108.0598,108.2023,108.0218,108.0978,16428.0
2023-10-03 15:10:00,113.76,113.77,113.54,113.62,31376.0,108.0693,108.0788,107.8603,107.9363,31376.0
2023-10-03 15:20:00,113.59,113.72,113.58,113.66,22494.0,107.9078,108.0313,107.8983,107.9743,22494.0
2023-10-03 15:30:00,113.68,113.94,113.61,113.89,27385.0,107.9933,108.2403,107.9268,108.1928,27385.0
2023-10-03 15:40:00,113.89,114.03,113.85,113.95,39257.0,108.1928,108.3258,108.1548,108.2498,39257.0
2023-10-03 15:50:00,113.94,114.27,113.86,114.21,124718.0,108.2403,108.5538,108.1643,108.4968,124718.0
2023-10-04 09:30:00,114.79,115.1,114.55,114.85,28852.0,109.0478,109.3423,108.8198,109.1048,28852.0
2023-10-04 09:40:00,114.83,114.83,114.23,114.68,94726.0,109.0858,109.0858,108.5158,108.9433,94726.0
2023-10-04 09:50:00,114.67,114.85,114.43,114.59,14706.0,108.9338,109.1048,108.7058,108.8578,14706.0
2023-10-04 10:00:00,114.59,114.61,114.37,114.61,20665.0,108.8578,108.8768,108.6488,108.8768,20665.0
2023-10-04 10:10:00,114.64,114.7,114.16,114.19,9680.0,108.9053,108.9623,108.4493,108.4778,9680.0
2023-10-04 10:20:00,114.22,114.22,113.82,113.84,15392.0,108.5063,108.5063,108.1263,108.1453,15392.0
2023-10-04 10:30:00,113.84,114.53,113.84,114.35,9242.0,108.1453,108.8008,108.1453,108.6298,9242.0
2023-10-04 10:40:00,114.38,114.52,114.19,114.3,18262.0,108.6583,108.7913,108.4778,108.5823,18262.0
2023-10-04 10:50:00,114.3,114.36,114.12,114.26,9548.0,108.5823,108.6393,108.4113,108.5443,9548.0
2023-10-04 11:00:00,114.29,114.44,114.25,114.42,8558.0,108.5728,108.7153,108.5348,108.6963,8558.0
2023-10-04 11:10:00,114.39,114.53,114.37,114.52,20725.0,108.6678,108.8008,108.6488,108.7913,20725.0
2023-10-04 11:20:00,114.51,114.63,114.44,114.6,17864.0,108.7818,108.8958,108.7153,108.8673,17864.0
2023-10-04 11:30:00,114.59,114.68,114.51,114.66,12428.0,108.8578,108.9433,108.7818,108.9243,12428.0
2023-10-04 11:40:00,114.68,115.09,114.54,115.09,10485.0,108.9433,109.3328,108.8103,109.3328,10485.0
2023-10-04 11:50:00,115.0,115.2,114.98,115.05,15755.0,109.2473,109.4373,109.2283,109.2948,15755.0
2023-10-04 12:00:00,115.05,115.09,114.87,115.04,9441.0,109.2948,109.3328,109.1238,109.2853,9441.0
2023-10-04 12:10:00,115.05,115.12,114.93,115.09,13427.0,109.2948,109.3613,109.1808,109.3328,13427.0
2023-10-04 12:20:00,115.07,115.25,115.02,115.21,9259.0,109.3138,109.4848,109.2663,109.4468,9259.0
2023-10-04 12:30:00,115.25,115.3,115.15,115.16,7956.0,109.4848,109.5323,109.3898,109.3993,7956.0
2023-10-04 12:40:00,115.13,115.17,115.0,115.17,10186.0,109.3708,109.4088,109.2473,109.4088,10186.0
2023-10-04 12:50:00,115.18,115.2,114.99,115.04,9962.0,109.4183,109.4373,109.2378,109.2853,9962.0
2023-10-04 13:00:00,115.05,115.07,114.92,114.96,12514.0,109.2948,109.3138,109.1713,109.2093,12514.0
2023-10-04 13:10:00,114.95,114.98,114.82,114.87,10713.0,109.1998,109.2283,109.0763,109.1238,10713.0
2023-10-04 13:20:00,114.87,115.01,114.8,114.86,7813.0,109.1238,109.2568,109.0573,109.1143,7813.0
2023-10-04 13:30:00,114.84,114.85,114.61,114.68,10124.0,109.0953,109.1048,108.8768,108.9433,10124.0
2023-10-04 13:40:00,114.69,114.75,114.61,114.75,10860.0,108.9528,109.0098,108.8768,109.0098,10860.0
2023-10-04 13:50:00,114.68,114.71,114.55,114.68,7990.0,108.9433,108.9718,108.8198,108.9433,7990.0
2023-10-04 14:00:00,114.68,114.77,114.6,114.62,8371.0,108.9433,109.0288,108.8673,108.8863,8371.0
2023-10-04 14:10:00,114.69,114.85,114.68,114.77,5786.0,108.9528,109.1048,108.9433,109.0288,5786.0
2023-10-04 14:20:00,114.8,114.82,114.53,114.72,10496.0,109.0573,109.0763,108.8008,108.9813,10496.0
2023-10-04 14:30:00,114.73,114.78,114.63,114.73,16163.0,108.9908,109.0383,108.8958,108.9908,16163.0
2023-10-04 14:40:00,114.73,115.01,114.7,114.95,4955.0,108.9908,109.2568,108.9623,109.1998,4955.0
2023-10-04 14:50:00,114.93,115.03,114.91,115.03,8127.0,109.1808,109.2758,109.1618,109.2758,8127.0
2023-10-04 15:00:00,115.05,115.1,115.0,115.04,11752.0,109.2948,109.3423,109.2473,109.2853,11752.0
2023-10-04 15:10:00,115.04,115.43,115.01,115.38,9378.0,109.2853,109.6558,109.2568,109.6083,9378.0
2023-10-04 15:20:00,115.38,115.39,115.28,115.33,15470.0,109.6083,109.6178,109.5133,109.5608,15470.0
2023-10-04 15:30:00,115.37,115.64,115.36,115.56,21074.0,109.5988,109.8553,109.5893,109.7793,21074.0
2023-10-04 15:40:00,115.57,115.63,115.44,115.54,32016.0,109.7888,109.8458,109.6653,109.7603,32016.0
2023-10-04 15:50:00,115.51,115.57,115.27,115.31,147665.0,109.7318,109.7888,109.5038,109.5418,147665.0
2023-10-05 09:30:00,115.61,115.73,115.21,115.31,20535.0,109.8268,109.9408,109.4468,109.5418,20535.0
2023-10-05 09:40:00,115.26,115.39,115.0,115.01,12022.0,109.4943,109.6178,109.2473,109.2568,12022.0
2023-10-05 09:50:00,115.05,115.2,114.94,115.01,11741.0,109.2948,109.4373,109.1903,109.2568,11741.0
2023-10-05 10:00:00,114.93,114.99,114.69,114.72,8536.0,109.1808,109.2378,108.9528,108.9813,8536.0
2023-10-05 10:10:00,114.77,114.77,114.62,114.72,7138.0,109.0288,109.0288,108.8863,108.9813,7138.0
2023-10-05 10:20:00,114.75,114.9,114.7,114.76,12307.0,109.0098,109.1523,108.9623,109.0193,12307.0
2023-10-05 10:30:00,114.72,114.83,114.3,114.3,5916.0,108.9813,109.0858,108.5823,108.5823,5916.0
2023-10-05 10:40:00,114.26,114.27,113.97,113.97,6309.0,108.5443,108.5538,108.2688,108.2688,6309.0
2023-10-05 10:50:00,114.03,114.25,114.02,114.2,34596.0,108.3258,108.5348,108.3163,108.4873,34596.0
2023-10-05 11:00:00,114.18,114.25,114.08,114.16,5200.0,108.4683,108.5348,108.3733,108.4493,5200.0
2023-10-05 11:10:00,114.22,114.33,114.09,114.09,6268.0,108.5063,108.6108,108.3828,108.3828,6268.0
2023-10-05 11:20:00,114.1,114.33,114.04,114.13,5547.0,108.3923,108.6108,108.3353,108.4208,5547.0
2023-10-05 11:30:00,114.11,114.17,114.03,114.12,6036.0,108.4018,108.4588,108.3258,108.4113,6036.0
2023-10-05 11:40:00,114.15,114.23,114.03,114.2,5899.0,108.4398,108.5158,108.3258,108.4873,5899.0
2023-10-05 11:50:00,114.19,114.43,114.17,114.21,9913.0,108.4778,108.7058,108.4588,108.4968,9913.0
2023-10-05 12:00:00,114.26,114.53,114.25,114.38,9307.0,108.5443,108.8008,108.5348,108.6583,9307.0
2023-10-05 12:10:00,114.41,114.43,114.3,114.42,10310.0,108.6868,108.7058,108.5823,108.6963,10310.0
2023-10-05 12:20:00,114.42,114.52,114.39,114.51,4265.0,108.6963,108.7913,108.6678,108.7818,4265.0
2023-10-05 12:30:00,114.51,114.53,114.42,114.49,5741.0,108.7818,108.8008,108.6963,108.7628,5741.0
2023-10-05 12:40:00,114.46,114.46,114.26,114.27,5475.0,108.7343,108.7343,108.5443,108.5538,5475.0
2023-10-05 12:50:00,114.28,114.31,114.19,114.27,7504.0,108.5633,108.5918,108.4778,108.5538,7504.0
2023-10-05 13:00:00,114.28,114.31,114.14,114.16,5044.0,108.5633,108.5918,108.4303,108.4493,5044.0
2023-10-05 13:10:00,114.16,114.41,114.16,114.33,6682.0,108.4493,108.6868,108.4493,108.6108,6682.0
2023-10-05 13:20:00,114.31,114.45,114.3,114.37,5088.0,108.5918,108.7248,108.5823,108.6488,5088.0
2023-10-05 13:30:00,114.34,114.52,114.27,114.5,7541.0,108.6203,108.7913,108.5538,108.7723,7541.0
2023-10-05 13:40:00,114.53,114.61,114.47,114.56,6210.0,108.8008,108.8768,108.7438,108.8293,6210.0
2023-10-05 13:50:00,114.6,114.65,114.49,114.56,13587.0,108.8673,108.9148,108.7628,108.8293,13587.0
2023-10-05 14:00:00,114.6,114.72,114.6,114.64,7277.0,108.8673,108.9813,108.8673,108.9053,7277.0
2023-10-05 14:10:00,114.64,114.79,114.64,114.73,24326.0,108.9053,109.0478,108.9053,108.9908,24326.0
2023-10-05 14:20:00,114.73,114.88,114.72,114.87,12457.0,108.9908,109.1333,108.9813,109.1238,12457.0
2023-10-05 14:30:00,114.89,115.06,114.87,115.05,11238.0,109.1428,109.3043,109.1238,109.2948,11238.0
2023-10-05 14:40:00,115.03,115.08,114.96,114.98,11759.0,109.2758,109.3233,109.2093,109.2283,11759.0
2023-10-05 14:50:00,115.0,115.03,114.93,114.98,10506.0,109.2473,109.2758,109.1808,109.2283,10506.0
2023-10-05 15:00:00,114.98,115.02,114.94,114.96,11985.0,109.2283,109.2663,109.1903,109.2093,11985.0
2023-10-05 15:10:00,114.97,114.97,114.83,114.88,14659.0,109.2188,109.2188,109.0858,109.1333,14659.0
2023-10-05 15:20:00,114.9,114.94,114.81,114.88,13540.0,109.1523,109.1903,109.0668,109.1333,13540.0
2023-10-05 15:30:00,114.89,114.94,114.83,114.88,17572.0,109.1428,109.1903,109.0858,109.1333,17572.0
2023-10-05 15:40:00,114.88,115.02,114.85,114.99,17093.0,109.1333,109.2663,109.1048,109.2378,17093.0
2023-10-05 15:50:00,114.98,115.01,114.8,114.87,90745.0,109.2283,109.2568,109.0573,109.1238,90745.0
2023-10-06 09:30:00,114.08,114.25,113.87,113.95,40577.0,108.3733,108.5348,108.1738,108.2498,40577.0
2023-10-06 09:40:00,113.8,114.53,113.62,114.43,11175.0,108.1073,108.8008,107.9363,108.7058,11175.0
2023-10-06 09:50:00,114.43,114.84,114.4,114.82,8534.0,108.7058,109.0953,108.6773,109.0763,8534.0
2023-10-06 10:00:00,114.82,114.93,114.67,114.77,9742.0,109.0763,109.1808,108.9338,109.0288,9742.0
2023-10-06 10:10:00,114.83,115.42,114.77,115.24,14508.0,109.0858,109.6463,109.0288,109.4753,14508.0
2023-10-06 10:20:00,115.12,115.74,115.07,115.72,19310.0,109.3613,109.9503,109.3138,109.9313,19310.0
2023-10-06 10:30:00,115.75,116.23,115.75,116.23,18736.0,109.9598,110.4158,109.9598,110.4158,18736.0
2023-10-06 10:40:00,116.16,116.21,115.97,116.02,54741.0,110.3493,110.3968,110.1688,110.2163,54741.0
2023-10-06 10:50:00,116.04,116.05,115.68,115.76,23716.0,110.2353,110.2448,109.8933,109.9693,23716.0
2023-10-06 11:00:00,115.72,115.94,115.69,115.85,22139.0,109.9313,110.1403,109.9028,110.0548,22139.0
2023-10-06 11:10:00,115.82,115.86,115.38,115.42,20267.0,110.0263,110.0643,109.6083,109.6463,20267.0
2023-10-06 11:20:00,115.4,115.76,115.34,115.62,16081.0,109.6273,109.9693,109.5703,109.8363,16081.0
2023-10-06 11:30:00,115.67,116.45,115.64,116.41,9493.0,109.8838,110.6248,109.8553,110.5868,9493.0
2023-10-06 11:40:00,116.42,116.79,116.39,116.75,12891.0,110.5963,110.9478,110.5678,110.9098,12891.0
2023-10-06 11:50:00,116.72,116.86,116.61,116.85,5068.0,110.8813,111.0143,110.7768,111.0048,5068.0
2023-10-06 12:00:00,116.87,116.94,116.79,116.79,6858.0,111.0238,111.0903,110.9478,110.9478,6858.0
2023-10-06 12:10:00,116.75,116.93,116.63,116.84,8056.0,110.9098,111.0808,110.7958,110.9953,8056.0
2023-10-06 12:20:00,116.86,116.94,116.75,116.82,9515.0,111.0143,111.0903,110.9098,110.9763,9515.0
2023-10-06 12:30:00,116.78,116.83,116.51,116.55,5502.0,110.9383,110.9858,110.6818,110.7198,5502.0
2023-10-06 12:40:00,116.53,116.73,116.51,116.71,14900.0,110.7008,110.8908,110.6818,110.8718,14900.0
2023-10-06 12:50:00,116.71,116.78,116.54,116.54,7882.0,110.8718,110.9383,110.7103,110.7103,7882.0
2023-10-06 13:00:00,116.6,116.87,116.57,116.82,11698.0,110.7673,111.0238,110.7388,110.9763,11698.0
2023-10-06 13:10:00,116.86,117.0,116.81,116.94,6469.0,111.0143,111.1473,110.9668,111.0903,6469.0
2023-10-06 13:20:00,116.96,117.12,116.9,117.06,15126.0,111.1093,111.2613,111.0523,111.2043,15126.0
2023-10-06 13:30:00,117.09,117.17,116.97,117.01,15609.0,111.2328,111.3088,111.1188,111.1568,15609.0
2023-10-06 13:40:00,117.03,117.03,116.86,116.95,11628.0,111.1758,111.1758,111.0143,111.0998,11628.0
2023-10-06 13:50:00,116.92,117.0,116.85,116.96,7662.0,111.0713,111.1473,111.0048,111.1093,7662.0
2023-10-06 14:00:00,116.96,116.96,116.73,116.88,16877.0,111.1093,111.1093,110.8908,111.0333,16877.0
2023-10-06 14:10:00,116.9,116.94,116.8,116.81,5914.0,111.0523,111.0903,110.9573,110.9668,5914.0
2023-10-06 14:20:00,116.81,116.95,116.79,116.95,6980.0,110.9668,111.0998,110.9478,111.0998,6980.0
2023-10-06 14:30:00,116.97,117.27,116.92,117.27,11550.0,111.1188,111.4038,111.0713,111.4038,11550.0
2023-10-06 14:40:00,117.24,117.33,117.22,117.22,7378.0,111.3753,111.4608,111.3563,111.3563,7378.0
2023-10-06 14:50:00,117.22,117.23,117.09,117.17,10397.0,111.3563,111.3658,111.2328,111.3088,10397.0
2023-10-06 15:00:00,117.17,117.26,117.04,117.23,7660.0,111.3088,111.3943,111.1853,111.3658,7660.0
2023-10-06 15:10:00,117.23,117.23,116.97,117.02,11837.0,111.3658,111.3658,111.1188,111.1663,11837.0
2023-10-06 15:20:00,117.03,117.41,116.94,117.35,95211.0,111.1758,111.5368,111.0903,111.4798,95211.0
2023-10-06 15:30:00,117.31,117.53,117.13,117.48,57375.0,111.4418,111.6508,111.2708,111.6033,57375.0
2023-10-06 15:40:00,117.54,117.68,117.42,117.48,68939.0,111.6603,111.7933,111.5463,111.6033,68939.0
2023-10-06 15:50:00,117.45,117.67,117.33,117.39,284234.0,111.5748,111.7838,111.4608,111.5178,284234.0
2023-10-09 09:30:00,117.23,118.11,117.07,117.91,36074.0,111.3658,112.2017,111.2138,112.0117,36074.0
2023-10-09 09:40:00,117.96,118.26,117.67,118.2,12633.0,112.0592,112.3442,111.7838,112.2872,12633.0
2023-10-09 09:50:00,118.21,118.52,118.11,118.45,13351.0,112.2967,112.5912,112.2017,112.5247,13351.0
2023-10-09 10:00:00,118.48,118.6,118.17,118.33,14239.0,112.5532,112.6672,112.2587,112.4107,14239.0
2023-10-09 10:10:00,118.36,118.44,118.11,118.14,8972.0,112.4392,112.5152,112.2017,112.2302,8972.0
2023-10-09 10:20:00,118.13,118.48,118.13,118.26,9865.0,112.2207,112.5532,112.2207,112.3442,9865.0
2023-10-09 10:30:00,118.27,118.41,118.26,118.32,7495.0,112.3537,112.4867,112.3442,112.4012,7495.0
2023-10-09 10:40:00,118.28,118.47,118.21,118.23,6792.0,112.3632,112.5437,112.2967,112.3157,6792.0
2023-10-09 10:50:00,118.27,118.53,118.22,118.33,8870.0,112.3537,112.6007,112.3062,112.4107,8870.0
2023-10-09 11:00:00,118.32,118.38,118.02,118.12,6193.0,112.4012,112.4582,112.1162,112.2112,6193.0
2023-10-09 11:10:00,118.08,118.19,118.06,118.15,6158.0,112.1732,112.2777,112.1542,112.2397,6158.0
2023-10-09 11:20:00,118.11,118.45,118.11,118.4,11419.0,112.2017,112.5247,112.2017,112.4772,11419.0
2023-10-09 11:30:00,118.45,118.55,118.36,118.48,8698.0,112.5247,112.6197,112.4392,112.5532,8698.0
2023-10-09 11:40:00,118.52,118.58,118.34,118.47,6427.0,112.5912,112.6482,112.4202,112.5437,6427.0
2023-10-09 11:50:00,118.45,118.63,118.39,118.6,7281.0,112.5247,112.6957,112.4677,112.6672,7281.0
2023-10-09 12:00:00,118.59,118.61,118.46,118.5,6417.0,112.6577,112.6767,112.5342,112.5722,6417.0
2023-10-09 12:10:00,118.48,118.56,118.41,118.41,7130.0,112.5532,112.6292,112.4867,112.4867,7130.0
2023-10-09 12:20:00,118.39,118.68,118.39,118.44,8693.0,112.4677,112.7432,112.4677,112.5152,8693.0
2023-10-09 12:30:00,118.49,118.5,118.39,118.4,4529.0,112.5627,112.5722,112.4677,112.4772,4529.0
2023-10-09 12:40:00,118.4,118.47,118.32,118.4,6759.0,112.4772,112.5437,112.4012,112.4772,6759.0
2023-10-09 12:50:00,118.43,118.46,118.32,118.4,6163.0,112.5057,112.5342,112.4012,112.4772,6163.0
2023-10-09 13:00:00,118.41,118.49,118.38,118.48,2940.0,112.4867,112.5627,112.4582,112.5532,2940.0
2023-10-09 13:10:00,118.48,118.53,118.43,118.53,6920.0,112.5532,112.6007,112.5057,112.6007,6920.0
2023-10-09 13:20:00,118.53,118.64,118.48,118.56,8085.0,112.6007,112.7052,112.5532,112.6292,8085.0
2023-10-09 13:30:00,118.56,118.82,118.55,118.79,5873.0,112.6292,112.8762,112.6197,112.8477,5873.0
2023-10-09 13:40:00,118.82,119.05,118.82,118.98,10029.0,112.8762,113.0947,112.8762,113.0282,10029.0
2023-10-09 13:50:00,119.01,119.16,118.97,119.13,11626.0,113.0567,113.1992,113.0187,113.1707,11626.0
2023-10-09 14:00:00,119.08,119.13,118.94,119.02,15328.0,113.1232,113.1707,112.9902,113.0662,15328.0
2023-10-09 14:10:00,119.01,119.26,118.97,119.23,15858.0,113.0567,113.2942,113.0187,113.2657,15858.0
2023-10-09 14:20:00,119.2,119.2,119.06,119.17,6520.0,113.2372,113.2372,113.1042,113.2087,6520.0
2023-10-09 14:30:00,119.19,119.29,119.14,119.29,10248.0,113.2277,113.3227,113.1802,113.3227,10248.0
2023-10-09 14:40:00,119.27,119.38,119.19,119.33,15624.0,113.3037,113.4082,113.2277,113.3607,15624.0
2023-10-09 14:50:00,119.31,119.41,119.26,119.3,8668.0,113.3417,113.4367,113.2942,113.3322,8668.0
2023-10-09 15:00:00,119.31,119.39,119.17,119.24,12781.0,113.3417,113.4177,113.2087,113.2752,12781.0
2023-10-09 15:10:00,119.2,119.32,119.19,119.24,12886.0,113.2372,113.3512,113.2277,113.2752,12886.0
2023-10-09 15:20:00,119.2,119.24,119.15,119.2,11974.0,113.2372,113.2752,113.1897,113.2372,11974.0
2023-10-09 15:30:00,119.22,119.22,118.95,118.99,20470.0,113.2562,113.2562,112.9997,113.0377,20470.0
2023-10-09 15:40:00,118.98,119.04,118.9,119.01,26803.0,113.0282,113.0852,112.9522,113.0567,26803.0
2023-10-09 15:50:00,119.04,119.22,119.02,119.16,105184.0,113.0852,113.2562,113.0662,113.1992,105184.0
2023-10-10 09:30:00,119.12,119.22,118.47,118.47,21166.0,113.1612,113.2562,112.5437,112.5437,21166.0
2023-10-10 09:40:00,118.59,119.27,118.58,119.27,14044.0,112.6577,113.3037,112.6482,113.3037,14044.0
2023-10-10 09:50:00,119.27,119.49,119.2,119.24,10011.0,113.3037,113.5127,113.2372,113.2752,10011.0
2023-10-10 10:00:00,119.32,119.46,119.25,119.27,21214.0,113.3512,113.4842,113.2847,113.3037,21214.0
2023-10-10 10:10:00,119.27,119.63,119.26,119.46,15940.0,113.3037,113.6457,113.2942,113.4842,15940.0
2023-10-10 10:20:00,119.45,119.71,119.43,119.62,6664.0,113.4747,113.7217,113.4557,113.6362,6664.0
2023-10-10 10:30:00,119.63,119.81,119.58,119.63,9496.0,113.6457,113.8167,113.5982,113.6457,9496.0
2023-10-10 10:40:00,119.58,119.69,119.28,119.69,51047.0,113.5982,113.7027,113.3132,113.7027,51047.0
2023-10-10 10:50:00,119.75,119.8,119.51,119.54,11670.0,113.7597,113.8072,113.5317,113.5602,11670.0
2023-10-10 11:00:00,119.51,119.92,119.51,119.86,18002.0,113.5317,113.9212,113.5317,113.8642,18002.0
2023-10-10 11:10:00,119.89,120.14,119.89,120.1,18413.0,113.8927,114.1302,113.8927,114.0922,18413.0
2023-10-10 11:20:00,120.12,120.13,120.03,120.04,8278.0,114.1112,114.1207,114.0257,114.0352,8278.0
2023-10-10 11:30:00,120.05,120.16,119.96,120.0,19474.0,114.0447,114.1492,113.9592,113.9972,19474.0
2023-10-10 11:40:00,120.01,120.1,119.89,119.93,19496.0,114.0067,114.0922,113.8927,113.9307,19496.0
2023-10-10 11:50:00,119.93,119.97,119.8,119.81,6525.0,113.9307,113.9687,113.8072,113.8167,6525.0
2023-10-10 12:00:00,119.8,119.94,119.76,119.79,6166.0,113.8072,113.9402,113.7692,113.7977,6166.0
2023-10-10 12:10:00,119.8,120.05,119.8,120.03,38144.0,113.8072,114.0447,113.8072,114.0257,38144.0
2023-10-10 12:20:00,120.03,120.05,119.94,120.04,23787.0,114.0257,114.0447,113.9402,114.0352,23787.0
2023-10-10 12:30:00,120.02,120.02,119.59,119.67,8487.0,114.0162,114.0162,113.6077,113.6837,8487.0
2023-10-10 12:40:00,119.66,119.69,119.52,119.63,14763.0,113.6742,113.7027,113.5412,113.6457,14763.0
2023-10-10 12:50:00,119.61,119.65,119.46,119.51,15463.0,113.6267,113.6647,113.4842,113.5317,15463.0
2023-10-10 13:00:00,119.47,119.49,119.03,119.14,13229.0,113.4937,113.5127,113.0757,113.1802,13229.0
2023-10-10 13:10:00,119.16,119.21,119.03,119.19,11522.0,113.1992,113.2467,113.0757,113.2277,11522.0
2023-10-10 13:20:00,119.2,119.26,119.04,119.11,8957.0,113.2372,113.2942,113.0852,113.1517,8957.0
2023-10-10 13:30:00,119.13,119.13,118.93,119.01,40139.0,113.1707,113.1707,112.9807,113.0567,40139.0
2023-10-10 13:40:00,119.0,119.03,118.86,118.95,20703.0,113.0472,113.0757,112.9142,112.9997,20703.0
2023-10-10 13:50:00,118.97,118.97,118.75,118.8,7728.0,113.0187,113.0187,112.8097,112.8572,7728.0
2023-10-10 14:00:00,118.82,118.85,118.7,118.79,11174.0,112.8762,112.9047,112.7622,112.8477,11174.0
2023-10-10 14:10:00,118.77,118.82,118.54,118.6,11963.0,112.8287,112.8762,112.6102,112.6672,11963.0
2023-10-10 14:20:00,118.62,118.68,118.47,118.5,12293.0,112.6862,112.7432,112.5437,112.5722,12293.0
2023-10-10 14:30:00,118.46,118.57,118.36,118.4,14423.0,112.5342,112.6387,112.4392,112.4772,14423.0
2023-10-10 14:40:00,118.42,118.56,118.4,118.4,12296.0,112.4962,112.6292,112.4772,112.4772,12296.0
2023-10-10 14:50:00,118.39,118.39,118.21,118.22,42498.0,112.4677,112.4677,112.2967,112.3062,42498.0
2023-10-10 15:00:00,118.25,118.31,118.13,118.17,36076.0,112.3347,112.3917,112.2207,112.2587,36076.0
2023-10-10 15:10:00,118.16,118.23,118.09,118.19,28671.0,112.2492,112.3157,112.1827,112.2777,28671.0
2023-10-10 15:20:00,118.22,118.24,118.03,118.22,23559.0,112.3062,112.3252,112.1257,112.3062,23559.0
2023-10-10 15:30:00,118.24,118.41,118.2,118.3,21783.0,112.3252,112.4867,112.2872,112.3822,21783.0
2023-10-10 15:40:00,118.33,118.5,118.28,118.5,22812.0,112.4107,112.5722,112.3632,112.5722,22812.0
2023-10-10 15:50:00,118.54,118.57,118.31,118.42,116011.0,112.6102,112.6387,112.3917,112.4962,116011.0
2023-10-11 09:30:00,119.03,119.18,118.59,118.92,50786.0,113.0757,113.2182,112.6577,112.9712,50786.0
2023-10-11 09:40:00,118.92,118.96,118.53,118.84,33778.0,112.9712,113.0092,112.6007,112.8952,33778.0
2023-10-11 09:50:00,118.87,118.97,118.71,118.74,21714.0,112.9237,113.0187,112.7717,112.8002,21714.0
2023-10-11 10:00:00,118.75,118.75,118.46,118.65,33933.0,112.8097,112.8097,112.5342,112.7147,33933.0
2023-10-11 10:10:00,118.69,118.72,118.45,118.49,18180.0,112.7527,112.7812,112.5247,112.5627,18180.0
2023-10-11 10:20:00,118.49,118.87,118.49,118.75,11060.0,112.5627,112.9237,112.5627,112.8097,11060.0
2023-10-11 10:30:00,118.76,118.88,118.66,118.67,10715.0,112.8192,112.9332,112.7242,112.7337,10715.0
2023-10-11 10:40:00,118.69,118.7,118.42,118.57,9388.0,112.7527,112.7622,112.4962,112.6387,9388.0
2023-10-11 10:50:00,118.58,118.75,118.39,118.52,39900.0,112.6482,112.8097,112.4677,112.5912,39900.0
2023-10-11 11:00:00,118.52,118.73,118.38,118.47,14916.0,112.5912,112.7907,112.4582,112.5437,14916.0
2023-10-11 11:10:00,118.48,118.5,118.14,118.17,11463.0,112.5532,112.5722,112.2302,112.2587,11463.0
2023-10-11 11:20:00,118.14,118.21,118.13,118.15,11017.0,112.2302,112.2967,112.2207,112.2397,11017.0
2023-10-11 11:30:00,118.13,118.2,117.88,117.89,15230.0,112.2207,112.2872,111.9832,111.9927,15230.0
2023-10-11 11:40:00,117.91,118.0,117.79,117.98,9386.0,112.0117,112.0972,111.8977,112.0782,9386.0
2023-10-11 11:50:00,117.98,118.03,117.89,117.91,27712.0,112.0782,112.1257,111.9927,112.0117,27712.0
2023-10-11 12:00:00,117.91,117.97,117.76,117.8,11466.0,112.0117,112.0687,111.8692,111.9072,11466.0
2023-10-11 12:10:00,117.8,117.8,117.59,117.68,17354.0,111.9072,111.9072,111.7078,111.7933,17354.0
2023-10-11 12:20:00,117.67,117.67,117.49,117.52,9640.0,111.7838,111.7838,111.6128,111.6413,9640.0
2023-10-11 12:30:00,117.52,117.72,117.48,117.68,5946.0,111.6413,111.8312,111.6033,111.7933,5946.0
2023-10-11 12:40:00,117.67,117.75,117.65,117.68,6120.0,111.7838,111.8597,111.7648,111.7933,6120.0
2023-10-11 12:50:00,117.66,117.7,117.56,117.7,5526.0,111.7743,111.8123,111.6793,111.8123,5526.0
2023-10-11 13:00:00,117.69,117.74,117.59,117.71,9990.0,111.8028,111.8502,111.7078,111.8217,9990.0
2023-10-11 13:10:00,117.72,117.77,117.57,117.64,10640.0,111.8312,111.8787,111.6888,111.7553,10640.0
2023-10-11 13:20:00,117.58,117.79,117.56,117.77,5515.0,111.6983,111.8977,111.6793,111.8787,5515.0
2023-10-11 13:30:00,117.77,117.78,117.67,117.7,8149.0,111.8787,111.8882,111.7838,111.8123,8149.0
2023-10-11 13:40:00,117.69,117.79,117.67,117.67,8324.0,111.8028,111.8977,111.7838,111.7838,8324.0
2023-10-11 13:50:00,117.67,117.93,117.67,117.87,8520.0,111.7838,112.0307,111.7838,111.9737,8520.0
2023-10-11 14:00:00,117.91,118.0,117.9,117.93,13016.0,112.0117,112.0972,112.0022,112.0307,13016.0
2023-10-11 14:10:00,117.9,118.03,117.89,117.92,8620.0,112.0022,112.1257,111.9927,112.0212,8620.0
2023-10-11 14:20:00,117.93,118.24,117.92,118.14,30941.0,112.0307,112.3252,112.0212,112.2302,30941.0
2023-10-11 14:30:00,118.11,118.19,118.06,118.09,8541.0,112.2017,112.2777,112.1542,112.1827,8541.0
2023-10-11 14:40:00,118.08,118.16,118.03,118.14,13281.0,112.1732,112.2492,112.1257,112.2302,13281.0
2023-10-11 14:50:00,118.14,118.22,118.03,118.05,9607.0,112.2302,112.3062,112.1257,112.1447,9607.0
2023-10-11 15:00:00,118.05,118.26,118.05,118.24,9617.0,112.1447,112.3442,112.1447,112.3252,9617.0
2023-10-11 15:10:00,118.27,118.31,118.16,118.23,12293.0,112.3537,112.3917,112.2492,112.3157,12293.0
2023-10-11 15:20:00,118.22,118.35,118.19,118.31,14431.0,112.3062,112.4297,112.2777,112.3917,14431.0
2023-10-11 15:30:00,118.31,118.49,118.27,118.48,26027.0,112.3917,112.5627,112.3537,112.5532,26027.0
2023-10-11 15:40:00,118.48,118.57,118.4,118.47,30500.0,112.5532,112.6387,112.4772,112.5437,30500.0
2023-10-11 15:50:00,118.44,118.71,118.42,118.66,103544.0,112.5152,112.7717,112.4962,112.7242,103544.0
2023-10-12 09:30:00,119.14,119.27,118.71,119.11,12577.0,113.1802,113.3037,112.7717,113.1517,12577.0
2023-10-12 09:40:00,119.16,119.32,118.66,118.8,7268.0,113.1992,113.3512,112.7242,112.8572,7268.0
2023-10-12 09:50:00,118.86,118.99,118.58,118.71,6948.0,112.9142,113.0377,112.6482,112.7717,6948.0
2023-10-12 10:00:00,118.55,118.67,118.44,118.63,7993.0,112.6197,112.7337,112.5152,112.6957,7993.0
2023-10-12 10:10:00,118.66,118.87,118.64,118.81,9242.0,112.7242,112.9237,112.7052,112.8667,9242.0
2023-10-12 10:20:00,118.84,118.87,118.48,118.51,22769.0,112.8952,112.9237,112.5532,112.5817,22769.0
2023-10-12 10:30:00,118.47,118.54,118.3,118.32,16860.0,112.5437,112.6102,112.3822,112.4012,16860.0
2023-10-12 10:40:00,118.36,118.47,118.14,118.38,12339.0,112.4392,112.5437,112.2302,112.4582,12339.0
2023-10-12 10:50:00,118.4,118.65,118.37,118.6,7522.0,112.4772,112.7147,112.4487,112.6672,7522.0
2023-10-12 11:00:00,118.57,118.57,118.43,118.52,8050.0,112.6387,112.6387,112.5057,112.5912,8050.0
2023-10-12 11:10:00,118.53,118.8,118.52,118.79,11172.0,112.6007,112.8572,112.5912,112.8477,11172.0
2023-10-12 11:20:00,118.8,118.93,118.6,118.66,22648.0,112.8572,112.9807,112.6672,112.7242,22648.0
2023-10-12 11:30:00,118.66,118.66,118.4,118.49,18785.0,112.7242,112.7242,112.4772,112.5627,18785.0
2023-10-12 11:40:00,118.47,118.64,118.46,118.59,8338.0,112.5437,112.7052,112.5342,112.6577,8338.0
2023-10-12 11:50:00,118.57,118.73,118.57,118.73,2479.0,112.6387,112.7907,112.6387,112.7907,2479.0
2023-10-12 12:00:00,118.79,118.85,118.64,118.64,6331.0,112.8477,112.9047,112.7052,112.7052,6331.0
2023-10-12 12:10:00,118.64,118.8,118.64,118.8,5194.0,112.7052,112.8572,112.7052,112.8572,5194.0
2023-10-12 12:20:00,118.78,118.91,118.71,118.89,7121.0,112.8382,112.9617,112.7717,112.9427,7121.0
2023-10-12 12:30:00,118.9,118.93,118.78,118.8,3452.0,112.9522,112.9807,112.8382,112.8572,3452.0
2023-10-12 12:40:00,118.81,118.87,118.75,118.8,6030.0,112.8667,112.9237,112.8097,112.8572,6030.0
2023-10-12 12:50:00,118.8,118.87,118.72,118.81,8345.0,112.8572,112.9237,112.7812,112.8667,8345.0
2023-10-12 13:00:00,118.85,118.85,118.34,118.42,7720.0,112.9047,112.9047,112.4202,112.4962,7720.0
2023-10-12 13:10:00,118.42,118.42,118.23,118.33,8275.0,112.4962,112.4962,112.3157,112.4107,8275.0
2023-10-12 13:20:00,118.33,118.52,118.32,118.42,7933.0,112.4107,112.5912,112.4012,112.4962,7933.0
2023-10-12 13:30:00,118.45,118.59,118.38,118.46,14323.0,112.5247,112.6577,112.4582,112.5342,14323.0
2023-10-12 13:40:00,118.45,118.46,118.07,118.25,12819.0,112.5247,112.5342,112.1637,112.3347,12819.0
2023-10-12 13:50:00,118.25,118.29,118.12,118.15,11976.0,112.3347,112.3727,112.2112,112.2397,11976.0
2023-10-12 14:00:00,118.16,118.28,118.03,118.03,7120.0,112.2492,112.3632,112.1257,112.1257,7120.0
2023-10-12 14:10:00,118.05,118.19,117.96,117.99,10583.0,112.1447,112.2777,112.0592,112.0877,10583.0
2023-10-12 14:20:00,117.96,118.17,117.96,118.1,10807.0,112.0592,112.2587,112.0592,112.1922,10807.0
2023-10-12 14:30:00,118.08,118.23,118.08,118.21,12220.0,112.1732,112.3157,112.1732,112.2967,12220.0
2023-10-12 14:40:00,118.25,118.46,118.16,118.46,8073.0,112.3347,112.5342,112.2492,112.5342,8073.0
2023-10-12 14:50:00,118.48,118.51,118.31,118.36,10329.0,112.5532,112.5817,112.3917,112.4392,10329.0
2023-10-12 15:00:00,118.36,118.43,118.18,118.26,7697.0,112.4392,112.5057,112.2682,112.3442,7697.0
2023-10-12 15:10:00,118.28,118.35,118.19,118.31,10789.0,112.3632,112.4297,112.2777,112.3917,10789.0
2023-10-12 15:20:00,118.34,118.39,118.26,118.36,13922.0,112.4202,112.4677,112.3442,112.4392,13922.0
2023-10-12 15:30:00,118.36,118.79,118.35,118.77,19246.0,112.4392,112.8477,112.4297,112.8287,19246.0
2023-10-12 15:40:00,118.76,118.76,118.4,118.58,31185.0,112.8192,112.8192,112.4772,112.6482,31185.0
2023-10-12 15:50:00,118.55,118.76,118.53,118.61,138054.0,112.6197,112.8192,112.6007,112.6767,138054.0
2023-10-13 09:30:00,119.14,119.4,118.4,118.5,23153.0,113.1802,113.4272,112.4772,112.5722,23153.0
2023-10-13 09:40:00,118.49,118.8,118.41,118.7,7467.0,112.5627,112.8572,112.4867,112.7622,7467.0
2023-10-13 09:50:00,118.67,118.69,118.36,118.4,13146.0,112.7337,112.7527,112.4392,112.4772,13146.0
2023-10-13 10:00:00,118.4,118.43,118.09,118.16,11597.0,112.4772,112.5057,112.1827,112.2492,11597.0
2023-10-13 10:10:00,118.15,118.17,117.88,117.96,7221.0,112.2397,112.2587,111.9832,112.0592,7221.0
2023-10-13 10:20:00,117.91,118.15,117.87,118.06,6204.0,112.0117,112.2397,111.9737,112.1542,6204.0
2023-10-13 10:30:00,118.04,118.13,117.86,117.87,10517.0,112.1352,112.2207,111.9642,111.9737,10517.0
2023-10-13 10:40:00,117.88,117.96,117.79,117.8,4069.0,111.9832,112.0592,111.8977,111.9072,4069.0
2023-10-13 10:50:00,117.79,117.8,117.3,117.34,8501.0,111.8977,111.9072,111.4323,111.4703,8501.0
2023-10-13 11:00:00,117.34,117.38,117.06,117.26,5190.0,111.4703,111.5083,111.2043,111.3943,5190.0
2023-10-13 11:10:00,117.28,117.56,117.27,117.5,5220.0,111.4133,111.6793,111.4038,111.6223,5220.0
2023-10-13 11:20:00,117.5,117.58,117.33,117.48,6199.0,111.6223,111.6983,111.4608,111.6033,6199.0
2023-10-13 11:30:00,117.46,117.54,117.38,117.4,3462.0,111.5843,111.6603,111.5083,111.5273,3462.0
2023-10-13 11:40:00,117.43,117.48,117.33,117.47,6286.0,111.5558,111.6033,111.4608,111.5938,6286.0
2023-10-13 11:50:00,117.44,117.44,117.11,117.3,5541.0,111.5653,111.5653,111.2518,111.4323,5541.0
2023-10-13 12:00:00,117.3,117.44,117.26,117.39,2700.0,111.4323,111.5653,111.3943,111.5178,2700.0
2023-10-13 12:10:00,117.43,117.5,117.24,117.49,2108.0,111.5558,111.6223,111.3753,111.6128,2108.0
2023-10-13 12:20:00,117.52,117.78,117.52,117.78,2522.0,111.6413,111.8882,111.6413,111.8882,2522.0
2023-10-13 12:30:00,117.7,117.78,117.65,117.69,2346.0,111.8123,111.8882,111.7648,111.8028,2346.0
2023-10-13 12:40:00,117.71,117.71,117.57,117.62,5932.0,111.8217,111.8217,111.6888,111.7363,5932.0
2023-10-13 12:50:00,117.56,117.59,117.3,117.52,6397.0,111.6793,111.7078,111.4323,111.6413,6397.0
2023-10-13 13:00:00,117.49,117.49,117.31,117.32,1280.0,111.6128,111.6128,111.4418,111.4513,1280.0
2023-10-13 13:10:00,117.39,117.39,117.14,117.25,3720.0,111.5178,111.5178,111.2803,111.3848,3720.0
2023-10-13 13:20:00,117.25,117.4,117.22,117.32,6976.0,111.3848,111.5273,111.3563,111.4513,6976.0
2023-10-13 13:30:00,117.29,117.29,116.97,117.12,7020.0,111.4228,111.4228,111.1188,111.2613,7020.0
2023-10-13 13:40:00,117.18,117.54,117.16,117.37,2685.0,111.3183,111.6603,111.2993,111.4988,2685.0
2023-10-13 13:50:00,117.45,117.58,117.45,117.58,2351.0,111.5748,111.6983,111.5748,111.6983,2351.0
2023-10-13 14:00:00,117.51,117.69,117.46,117.62,6589.0,111.6318,111.8028,111.5843,111.7363,6589.0
2023-10-13 14:10:00,117.59,117.66,117.52,117.64,3157.0,111.7078,111.7743,111.6413,111.7553,3157.0
2023-10-13 14:20:00,117.59,117.66,117.46,117.55,3157.0,111.7078,111.7743,111.5843,111.6698,3157.0
2023-10-13 14:30:00,117.56,117.73,117.53,117.57,6117.0,111.6793,111.8407,111.6508,111.6888,6117.0
2023-10-13 14:40:00,117.61,117.66,117.49,117.51,5195.0,111.7268,111.7743,111.6128,111.6318,5195.0
2023-10-13 14:50:00,117.51,117.68,117.49,117.67,3456.0,111.6318,111.7933,111.6128,111.7838,3456.0
2023-10-13 15:00:00,117.69,117.77,117.5,117.6,8937.0,111.8028,111.8787,111.6223,111.7173,8937.0
2023-10-13 15:10:00,117.61,117.84,117.6,117.64,6447.0,111.7268,111.9452,111.7173,111.7553,6447.0
2023-10-13 15:20:00,117.61,117.68,117.53,117.57,8019.0,111.7268,111.7933,111.6508,111.6888,8019.0
2023-10-13 15:30:00,117.57,117.77,117.57,117.65,11838.0,111.6888,111.8787,111.6888,111.7648,11838.0
2023-10-13 15:40:00,117.62,117.75,117.43,117.74,19389.0,111.7363,111.8597,111.5558,111.8502,19389.0
2023-10-13 15:50:00,117.72,118.01,117.67,117.97,79828.0,111.8312,112.1067,111.7838,112.0687,79828.0
2023-10-16 09:30:00,119.03,119.19,118.31,118.31,21780.0,113.0757,113.2277,112.3917,112.3917,21780.0
2023-10-16 09:40:00,118.15,118.17,117.94,118.08,4718.0,112.2397,112.2587,112.0402,112.1732,4718.0
2023-10-16 09:50:00,118.13,118.19,117.88,118.04,7420.0,112.2207,112.2777,111.9832,112.1352,7420.0
2023-10-16 10:00:00,118.07,118.09,117.62,117.65,5242.0,112.1637,112.1827,111.7363,111.7648,5242.0
2023-10-16 10:10:00,117.69,118.01,117.69,117.87,8750.0,111.8028,112.1067,111.8028,111.9737,8750.0
2023-10-16 10:20:00,117.97,118.4,117.92,118.4,16319.0,112.0687,112.4772,112.0212,112.4772,16319.0
2023-10-16 10:30:00,118.33,118.69,118.33,118.53,4051.0,112.4107,112.7527,112.4107,112.6007,4051.0
2023-10-16 10:40:00,118.61,118.86,118.58,118.83,6082.0,112.6767,112.9142,112.6482,112.8857,6082.0
2023-10-16 10:50:00,118.86,119.02,118.79,118.82,8255.0,112.9142,113.0662,112.8477,112.8762,8255.0
2023-10-16 11:00:00,118.89,119.15,118.88,119.06,4297.0,112.9427,113.1897,112.9332,113.1042,4297.0
2023-10-16 11:10:00,119.09,119.09,118.9,118.92,6073.0,113.1327,113.1327,112.9522,112.9712,6073.0
2023-10-16 11:20:00,118.87,119.1,118.84,118.84,6284.0,112.9237,113.1422,112.8952,112.8952,6284.0
2023-10-16 11:30:00,118.89,118.89,118.66,118.72,10069.0,112.9427,112.9427,112.7242,112.7812,10069.0
2023-10-16 11:40:00,118.72,118.84,118.65,118.81,17177.0,112.7812,112.8952,112.7147,112.8667,17177.0
2023-10-16 11:50:00,118.81,118.83,118.74,118.79,11466.0,112.8667,112.8857,112.8002,112.8477,11466.0
2023-10-16 12:00:00,118.79,118.91,118.7,118.78,10601.0,112.8477,112.9617,112.7622,112.8382,10601.0
2023-10-16 12:10:00,118.7,118.76,118.68,118.73,7153.0,112.7622,112.8192,112.7432,112.7907,7153.0
2023-10-16 12:20:00,118.72,118.8,118.69,118.79,11133.0,112.7812,112.8572,112.7527,112.8477,11133.0
2023-10-16 12:30:00,118.83,118.84,118.71,118.74,4717.0,112.8857,112.8952,112.7717,112.8002,4717.0
2023-10-16 12:40:00,118.71,118.81,118.7,118.74,4290.0,112.7717,112.8667,112.7622,112.8002,4290.0
2023-10-16 12:50:00,118.77,118.81,118.67,118.75,10120.0,112.8287,112.8667,112.7337,112.8097,10120.0
2023-10-16 13:00:00,118.76,118.77,118.6,118.74,3339.0,112.8192,112.8287,112.6672,112.8002,3339.0
2023-10-16 13:10:00,118.69,118.79,118.58,118.62,5681.0,112.7527,112.8477,112.6482,112.6862,5681.0
2023-10-16 13:20:00,118.6,118.6,118.12,118.49,22036.0,112.6672,112.6672,112.2112,112.5627,22036.0
2023-10-16 13:30:00,118.5,118.69,118.45,118.62,35747.0,112.5722,112.7527,112.5247,112.6862,35747.0
2023-10-16 13:40:00,118.67,118.88,118.67,118.83,7495.0,112.7337,112.9332,112.7337,112.8857,7495.0
2023-10-16 13:50:00,118.83,118.88,118.76,118.81,4974.0,112.8857,112.9332,112.8192,112.8667,4974.0
2023-10-16 14:00:00,118.83,118.83,118.72,118.77,2618.0,112.8857,112.8857,112.7812,112.8287,2618.0
2023-10-16 14:10:00,118.8,118.87,118.65,118.69,7076.0,112.8572,112.9237,112.7147,112.7527,7076.0
2023-10-16 14:20:00,118.64,118.66,118.51,118.51,5321.0,112.7052,112.7242,112.5817,112.5817,5321.0
2023-10-16 14:30:00,118.5,118.65,118.48,118.55,11505.0,112.5722,112.7147,112.5532,112.6197,11505.0
2023-10-16 14:40:00,118.61,118.65,118.56,118.59,3758.0,112.6767,112.7147,112.6292,112.6577,3758.0
2023-10-16 14:50:00,118.64,118.79,118.59,118.78,11410.0,112.7052,112.8477,112.6577,112.8382,11410.0
2023-10-16 15:00:00,118.79,118.86,118.72,118.8,11879.0,112.8477,112.9142,112.7812,112.8572,11879.0
2023-10-16 15:10:00,118.8,118.87,118.71,118.72,14833.0,112.8572,112.9237,112.7717,112.7812,14833.0
2023-10-16 15:20:00,118.73,118.88,118.73,118.86,14484.0,112.7907,112.9332,112.7907,112.9142,14484.0
2023-10-16 15:30:00,118.88,118.89,118.75,118.8,21596.0,112.9332,112.9427,112.8097,112.8572,21596.0
2023-10-16 15:40:00,118.8,119.0,118.8,118.92,28629.0,112.8572,113.0472,112.8572,112.9712,28629.0
2023-10-16 15:50:00,118.92,119.05,118.7,118.73,140389.0,112.9712,113.0947,112.7622,112.7907,140389.0
2023-10-17 09:30:00,118.81,119.01,118.44,118.96,31505.0,112.8667,113.0567,112.5152,113.0092,31505.0
2023-10-17 09:40:00,119.25,119.34,118.92,119.24,8050.0,113.2847,113.3702,112.9712,113.2752,8050.0
2023-10-17 09:50:00,119.23,119.35,118.79,118.82,10715.0,113.2657,113.3797,112.8477,112.8762,10715.0
2023-10-17 10:00:00,118.74,118.85,118.5,118.81,13686.0,112.8002,112.9047,112.5722,112.8667,13686.0
2023-10-17 10:10:00,118.86,119.2,118.86,119.06,8650.0,112.9142,113.2372,112.9142,113.1042,8650.0
2023-10-17 10:20:00,119.09,119.15,118.88,118.95,6866.0,113.1327,113.1897,112.9332,112.9997,6866.0
2023-10-17 10:30:00,118.95,119.07,118.82,119.04,5904.0,112.9997,113.1137,112.8762,113.0852,5904.0
2023-10-17 10:40:00,119.05,119.05,118.82,118.82,9696.0,113.0947,113.0947,112.8762,112.8762,9696.0
2023-10-17 10:50:00,118.87,118.88,118.69,118.79,8667.0,112.9237,112.9332,112.7527,112.8477,8667.0
2023-10-17 11:00:00,118.82,119.11,118.81,119.05,16597.0,112.8762,113.1517,112.8667,113.0947,16597.0
2023-10-17 11:10:00,119.08,119.29,119.01,119.11,11460.0,113.1232,113.3227,113.0567,113.1517,11460.0
2023-10-17 11:20:00,119.1,119.13,118.95,119.08,5395.0,113.1422,113.1707,112.9997,113.1232,5395.0
2023-10-17 11:30:00,119.06,119.27,119.04,119.22,15671.0,113.1042,113.3037,113.0852,113.2562,15671.0
2023-10-17 11:40:00,119.22,119.54,119.21,119.5,6898.0,113.2562,113.5602,113.2467,113.5222,6898.0
2023-10-17 11:50:00,119.54,119.55,119.3,119.4,7763.0,113.5602,113.5697,113.3322,113.4272,7763.0
2023-10-17 12:00:00,119.36,119.49,119.27,119.34,7486.0,113.3892,113.5127,113.3037,113.3702,7486.0
2023-10-17 12:10:00,119.34,119.37,119.15,119.21,7065.0,113.3702,113.3987,113.1897,113.2467,7065.0
2023-10-17 12:20:00,119.15,119.38,119.15,119.37,8059.0,113.1897,113.4082,113.1897,113.3987,8059.0
2023-10-17 12:30:00,119.41,119.45,119.18,119.26,7804.0,113.4367,113.4747,113.2182,113.2942,7804.0
2023-10-17 12:40:00,119.27,119.27,119.0,119.06,10332.0,113.3037,113.3037,113.0472,113.1042,10332.0
2023-10-17 12:50:00,119.03,119.15,118.88,118.92,10903.0,113.0757,113.1897,112.9332,112.9712,10903.0
2023-10-17 13:00:00,118.86,118.96,118.81,118.96,8368.0,112.9142,113.0092,112.8667,113.0092,8368.0
2023-10-17 13:10:00,118.96,119.02,118.93,118.95,6636.0,113.0092,113.0662,112.9807,112.9997,6636.0
2023-10-17 13:20:00,118.94,118.97,118.85,118.9,7972.0,112.9902,113.0187,112.9047,112.9522,7972.0
2023-10-17 13:30:00,118.89,118.91,118.72,118.87,6699.0,112.9427,112.9617,112.7812,112.9237,6699.0
2023-10-17 13:40:00,118.88,119.02,118.85,118.97,9534.0,112.9332,113.0662,112.9047,113.0187,9534.0
2023-10-17 13:50:00,118.97,119.06,118.74,118.96,21474.0,113.0187,113.1042,112.8002,113.0092,21474.0
2023-10-17 14:00:00,118.95,118.95,118.76,118.89,13560.0,112.9997,112.9997,112.8192,112.9427,13560.0
2023-10-17 14:10:00,118.93,119.02,118.83,118.85,8790.0,112.9807,113.0662,112.8857,112.9047,8790.0
2023-10-17 14:20:00,118.9,119.03,118.88,118.97,7344.0,112.9522,113.0757,112.9332,113.0187,7344.0
2023-10-17 14:30:00,118.97,119.08,118.87,119.08,9152.0,113.0187,113.1232,112.9237,113.1232,9152.0
2023-10-17 14:40:00,119.08,119.13,119.05,119.07,7174.0,113.1232,113.1707,113.0947,113.1137,7174.0
2023-10-17 14:50:00,119.05,119.05,118.76,118.78,22577.0,113.0947,113.0947,112.8192,112.8382,22577.0
2023-10-17 15:00:00,118.79,119.01,118.78,119.01,9794.0,112.8477,113.0567,112.8382,113.0567,9794.0
2023-10-17 15:10:00,118.99,119.11,118.95,119.08,12452.0,113.0377,113.1517,112.9997,113.1232,12452.0
2023-10-17 15:20:00,119.08,119.1,118.92,118.96,14911.0,113.1232,113.1422,112.9712,113.0092,14911.0
2023-10-17 15:30:00,118.97,119.05,118.95,119.04,16066.0,113.0187,113.0947,112.9997,113.0852,16066.0
2023-10-17 15:40:00,119.05,119.09,118.95,119.01,18156.0,113.0947,113.1327,112.9997,113.0567,18156.0
2023-10-17 15:50:00,119.02,119.21,119.01,119.14,61054.0,113.0662,113.2467,113.0567,113.1802,61054.0
2023-10-18 09:30:00,118.95,119.23,118.45,118.55,20694.0,112.9997,113.2657,112.5247,112.6197,20694.0
2023-10-18 09:40:00,118.51,118.51,118.14,118.25,4959.0,112.5817,112.5817,112.2302,112.3347,4959.0
2023-10-18 09:50:00,118.26,118.41,117.92,118.07,10078.0,112.3442,112.4867,112.0212,112.1637,10078.0
2023-10-18 10:00:00,118.09,118.14,117.8,118.05,4386.0,112.1827,112.2302,111.9072,112.1447,4386.0
2023-10-18 10:10:00,118.03,118.49,118.03,118.49,4445.0,112.1257,112.5627,112.1257,112.5627,4445.0
2023-10-18 10:20:00,118.58,118.58,118.11,118.14,7301.0,112.6482,112.6482,112.2017,112.2302,7301.0
2023-10-18 10:30:00,118.03,118.16,117.84,118.0,4810.0,112.1257,112.2492,111.9452,112.0972,4810.0
2023-10-18 10:40:00,118.04,118.04,117.92,117.99,2692.0,112.1352,112.1352,112.0212,112.0877,2692.0
2023-10-18 10:50:00,117.95,118.05,117.9,118.02,6136.0,112.0497,112.1447,112.0022,112.1162,6136.0
2023-10-18 11:00:00,118.01,118.29,117.99,118.08,12773.0,112.1067,112.3727,112.0877,112.1732,12773.0
2023-10-18 11:10:00,118.03,118.03,117.89,117.97,3822.0,112.1257,112.1257,111.9927,112.0687,3822.0
2023-10-18 11:20:00,117.96,118.19,117.94,118.11,5893.0,112.0592,112.2777,112.0402,112.2017,5893.0
2023-10-18 11:30:00,118.1,118.27,118.08,118.2,6898.0,112.1922,112.3537,112.1732,112.2872,6898.0
2023-10-18 11:40:00,118.22,118.3,118.13,118.3,9186.0,112.3062,112.3822,112.2207,112.3822,9186.0
2023-10-18 11:50:00,118.29,118.5,118.28,118.32,19848.0,112.3727,112.5722,112.3632,112.4012,19848.0
2023-10-18 12:00:00,118.36,118.72,118.33,118.62,15840.0,112.4392,112.7812,112.4107,112.6862,15840.0
2023-10-18 12:10:00,118.7,118.73,118.42,118.51,12149.0,112.7622,112.7907,112.4962,112.5817,12149.0
2023-10-18 12:20:00,118.56,118.56,118.36,118.49,10879.0,112.6292,112.6292,112.4392,112.5627,10879.0
2023-10-18 12:30:00,118.47,118.53,118.35,118.41,9910.0,112.5437,112.6007,112.4297,112.4867,9910.0
2023-10-18 12:40:00,118.39,118.57,118.39,118.54,8066.0,112.4677,112.6387,112.4677,112.6102,8066.0
2023-10-18 12:50:00,118.56,118.56,118.33,118.45,10168.0,112.6292,112.6292,112.4107,112.5247,10168.0
2023-10-18 13:00:00,118.44,118.89,118.28,118.88,13395.0,112.5152,112.9427,112.3632,112.9332,13395.0
2023-10-18 13:10:00,118.86,119.13,118.86,118.88,12540.0,112.9142,113.1707,112.9142,112.9332,12540.0
2023-10-18 13:20:00,118.9,118.93,118.78,118.86,13629.0,112.9522,112.9807,112.8382,112.9142,13629.0
2023-10-18 13:30:00,118.85,118.86,118.37,118.45,15254.0,112.9047,112.9142,112.4487,112.5247,15254.0
2023-10-18 13:40:00,118.42,118.61,118.4,118.61,9451.0,112.4962,112.6767,112.4772,112.6767,9451.0
2023-10-18 13:50:00,118.59,118.87,118.57,118.82,15720.0,112.6577,112.9237,112.6387,112.8762,15720.0
2023-10-18 14:00:00,118.88,119.03,118.74,118.96,13525.0,112.9332,113.0757,112.8002,113.0092,13525.0
2023-10-18 14:10:00,118.94,118.94,118.67,118.8,11196.0,112.9902,112.9902,112.7337,112.8572,11196.0
2023-10-18 14:20:00,118.78,118.85,118.67,118.76,10946.0,112.8382,112.9047,112.7337,112.8192,10946.0
2023-10-18 14:30:00,118.76,118.92,118.63,118.64,14035.0,112.8192,112.9712,112.6957,112.7052,14035.0
2023-10-18 14:40:00,118.64,118.66,118.47,118.54,14012.0,112.7052,112.7242,112.5437,112.6102,14012.0
2023-10-18 14:50:00,118.53,118.59,118.39,118.55,14832.0,112.6007,112.6577,112.4677,112.6197,14832.0
2023-10-18 15:00:00,118.55,118.55,118.33,118.34,17836.0,112.6197,112.6197,112.4107,112.4202,17836.0
2023-10-18 15:10:00,118.34,118.56,118.27,118.48,34924.0,112.4202,112.6292,112.3537,112.5532,34924.0
2023-10-18 15:20:00,118.48,118.59,118.38,118.44,46675.0,112.5532,112.6577,112.4582,112.5152,46675.0
2023-10-18 15:30:00,118.44,118.61,118.44,118.58,38492.0,112.5152,112.6767,112.5152,112.6482,38492.0
2023-10-18 15:40:00,118.57,118.59,118.18,118.24,54808.0,112.6387,112.6577,112.2682,112.3252,54808.0
2023-10-18 15:50:00,118.26,118.4,118.13,118.29,119800.0,112.3442,112.4772,112.2207,112.3727,119800.0
2023-10-19 09:30:00,118.51,118.51,117.62,117.75,18419.0,112.5817,112.5817,111.7363,111.8597,18419.0
2023-10-19 09:40:00,117.79,118.11,117.79,117.93,3070.0,111.8977,112.2017,111.8977,112.0307,3070.0
2023-10-19 09:50:00,118.01,118.33,117.9,118.32,11929.0,112.1067,112.4107,112.0022,112.4012,11929.0
2023-10-19 10:00:00,118.23,118.35,117.73,117.73,6983.0,112.3157,112.4297,111.8407,111.8407,6983.0
2023-10-19 10:10:00,117.8,117.92,117.57,117.62,6084.0,111.9072,112.0212,111.6888,111.7363,6084.0
2023-10-19 10:20:00,117.68,117.79,117.55,117.63,25045.0,111.7933,111.8977,111.6698,111.7458,25045.0
2023-10-19 10:30:00,117.71,117.82,117.6,117.75,17134.0,111.8217,111.9262,111.7173,111.8597,17134.0
2023-10-19 10:40:00,117.72,117.9,117.71,117.77,12163.0,111.8312,112.0022,111.8217,111.8787,12163.0
2023-10-19 10:50:00,117.77,117.83,117.53,117.63,25014.0,111.8787,111.9357,111.6508,111.7458,25014.0
2023-10-19 11:00:00,117.61,117.84,117.61,117.8,19086.0,111.7268,111.9452,111.7268,111.9072,19086.0
2023-10-19 11:10:00,117.87,118.02,117.85,117.97,11266.0,111.9737,112.1162,111.9547,112.0687,11266.0
2023-10-19 11:20:00,117.87,118.21,117.87,118.2,9030.0,111.9737,112.2967,111.9737,112.2872,9030.0
2023-10-19 11:30:00,118.22,118.36,118.21,118.36,17458.0,112.3062,112.4392,112.2967,112.4392,17458.0
2023-10-19 11:40:00,118.42,118.55,118.41,118.49,11383.0,112.4962,112.6197,112.4867,112.5627,11383.0
2023-10-19 11:50:00,118.5,118.52,118.44,118.49,14562.0,112.5722,112.5912,112.5152,112.5627,14562.0
2023-10-19 12:00:00,118.5,119.01,118.29,118.76,20418.0,112.5722,113.0567,112.3727,112.8192,20418.0
2023-10-19 12:10:00,118.68,119.26,118.68,119.26,10777.0,112.7432,113.2942,112.7432,113.2942,10777.0
2023-10-19 12:20:00,119.16,119.38,118.62,118.62,13661.0,113.1992,113.4082,112.6862,112.6862,13661.0
2023-10-19 12:30:00,118.62,118.68,118.07,118.16,11347.0,112.6862,112.7432,112.1637,112.2492,11347.0
2023-10-19 12:40:00,118.16,119.17,118.1,119.17,20531.0,112.2492,113.2087,112.1922,113.2087,20531.0
2023-10-19 12:50:00,119.17,119.47,118.99,119.47,15107.0,113.2087,113.4937,113.0377,113.4937,15107.0
2023-10-19 13:00:00,119.47,119.63,119.34,119.44,10111.0,113.4937,113.6457,113.3702,113.4652,10111.0
2023-10-19 13:10:00,119.5,119.58,119.07,119.07,9836.0,113.5222,113.5982,113.1137,113.1137,9836.0
2023-10-19 13:20:00,119.13,119.18,118.96,119.08,11991.0,113.1707,113.2182,113.0092,113.1232,11991.0
2023-10-19 13:30:00,119.11,119.2,118.62,118.67,20902.0,113.1517,113.2372,112.6862,112.7337,20902.0
2023-10-19 13:40:00,118.64,118.91,118.64,118.82,27929.0,112.7052,112.9617,112.7052,112.8762,27929.0
2023-10-19 13:50:00,118.85,119.01,118.77,118.84,17340.0,112.9047,113.0567,112.8287,112.8952,17340.0
2023-10-19 14:00:00,118.84,118.88,118.7,118.82,14139.0,112.8952,112.9332,112.7622,112.8762,14139.0
2023-10-19 14:10:00,118.82,118.88,118.73,118.76,13383.0,112.8762,112.9332,112.7907,112.8192,13383.0
2023-10-19 14:20:00,118.72,118.8,118.61,118.69,14008.0,112.7812,112.8572,112.6767,112.7527,14008.0
2023-10-19 14:30:00,118.57,118.57,118.15,118.27,12009.0,112.6387,112.6387,112.2397,112.3537,12009.0
2023-10-19 14:40:00,118.23,118.25,118.0,118.12,14533.0,112.3157,112.3347,112.0972,112.2112,14533.0
2023-10-19 14:50:00,118.08,118.29,118.04,118.17,20375.0,112.1732,112.3727,112.1352,112.2587,20375.0
2023-10-19 15:00:00,118.17,118.3,118.11,118.16,16569.0,112.2587,112.3822,112.2017,112.2492,16569.0
2023-10-19 15:10:00,118.17,118.24,117.98,118.17,22186.0,112.2587,112.3252,112.0782,112.2587,22186.0
2023-10-19 15:20:00,118.17,118.2,118.01,118.2,30236.0,112.2587,112.2872,112.1067,112.2872,30236.0
2023-10-19 15:30:00,118.21,118.33,118.13,118.17,41104.0,112.2967,112.4107,112.2207,112.2587,41104.0
2023-10-19 15:40:00,118.15,118.23,117.92,118.23,50276.0,112.2397,112.3157,112.0212,112.3157,50276.0
2023-10-19 15:50:00,118.19,118.34,118.14,118.19,89096.0,112.2777,112.4202,112.2302,112.2777,89096.0
2023-10-20 09:30:00,118.19,118.38,117.63,117.66,108914.0,112.2777,112.4582,111.7458,111.7743,108914.0
2023-10-20 09:40:00,117.7,118.11,117.7,118.11,7041.0,111.8123,112.2017,111.8123,112.2017,7041.0
2023-10-20 09:50:00,118.11,118.11,117.7,117.72,9530.0,112.2017,112.2017,111.8123,111.8312,9530.0
2023-10-20 10:00:00,117.65,117.9,117.53,117.88,18272.0,111.7648,112.0022,111.6508,111.9832,18272.0
2023-10-20 10:10:00,117.84,117.86,117.52,117.52,21792.0,111.9452,111.9642,111.6413,111.6413,21792.0
2023-10-20 10:20:00,117.52,117.53,117.25,117.32,13413.0,111.6413,111.6508,111.3848,111.4513,13413.0
2023-10-20 10:30:00,117.29,117.52,117.24,117.37,25218.0,111.4228,111.6413,111.3753,111.4988,25218.0
2023-10-20 10:40:00,117.42,117.79,117.42,117.79,15323.0,111.5463,111.8977,111.5463,111.8977,15323.0
2023-10-20 10:50:00,117.77,117.77,117.11,117.23,24821.0,111.8787,111.8787,111.2518,111.3658,24821.0
2023-10-20 11:00:00,117.23,117.26,117.05,117.07,19710.0,111.3658,111.3943,111.1948,111.2138,19710.0
2023-10-20 11:10:00,117.05,117.08,116.81,116.89,24013.0,111.1948,111.2233,110.9668,111.0428,24013.0
2023-10-20 11:20:00,116.85,116.93,116.71,116.91,23984.0,111.0048,111.0808,110.8718,111.0618,23984.0
2023-10-20 11:30:00,116.88,116.99,116.75,116.99,20166.0,111.0333,111.1378,110.9098,111.1378,20166.0
2023-10-20 11:40:00,116.93,116.97,116.75,116.83,19814.0,111.0808,111.1188,110.9098,110.9858,19814.0
2023-10-20 11:50:00,116.85,117.02,116.84,116.95,21084.0,111.0048,111.1663,110.9953,111.0998,21084.0
2023-10-20 12:00:00,116.97,116.99,116.61,116.67,15854.0,111.1188,111.1378,110.7768,110.8338,15854.0
2023-10-20 12:10:00,116.68,116.89,116.67,116.88,15831.0,110.8433,111.0428,110.8338,111.0333,15831.0
2023-10-20 12:20:00,116.87,117.05,116.79,116.84,14572.0,111.0238,111.1948,110.9478,110.9953,14572.0
2023-10-20 12:30:00,116.86,116.9,116.78,116.84,14334.0,111.0143,111.0523,110.9383,110.9953,14334.0
2023-10-20 12:40:00,116.84,116.95,116.75,116.95,17900.0,110.9953,111.0998,110.9098,111.0998,17900.0
2023-10-20 12:50:00,116.94,116.97,116.83,116.95,19360.0,111.0903,111.1188,110.9858,111.0998,19360.0
2023-10-20 13:00:00,116.96,116.96,116.63,116.65,8831.0,111.1093,111.1093,110.7958,110.8148,8831.0
2023-10-20 13:10:00,116.66,117.21,116.66,117.2,25301.0,110.8243,111.3468,110.8243,111.3373,25301.0
2023-10-20 13:20:00,117.17,117.21,117.06,117.17,12930.0,111.3088,111.3468,111.2043,111.3088,12930.0
2023-10-20 13:30:00,117.18,117.23,116.96,116.96,12530.0,111.3183,111.3658,111.1093,111.1093,12530.0
2023-10-20 13:40:00,116.96,117.03,116.83,116.87,10506.0,111.1093,111.1758,110.9858,111.0238,10506.0
2023-10-20 13:50:00,116.87,116.95,116.76,116.94,20342.0,111.0238,111.0998,110.9193,111.0903,20342.0
2023-10-20 14:00:00,116.95,116.95,116.7,116.82,11476.0,111.0998,111.0998,110.8623,110.9763,11476.0
2023-10-20 14:10:00,116.81,116.81,116.47,116.5,12722.0,110.9668,110.9668,110.6438,110.6723,12722.0
2023-10-20 14:20:00,116.5,116.54,116.43,116.47,10396.0,110.6723,110.7103,110.6058,110.6438,10396.0
2023-10-20 14:30:00,116.46,116.61,116.36,116.54,15401.0,110.6343,110.7768,110.5393,110.7103,15401.0
2023-10-20 14:40:00,116.52,116.52,116.35,116.39,11892.0,110.6913,110.6913,110.5298,110.5678,11892.0
2023-10-20 14:50:00,116.37,116.43,116.25,116.31,16959.0,110.5488,110.6058,110.4348,110.4918,16959.0
2023-10-20 15:00:00,116.33,116.52,116.3,116.3,18166.0,110.5108,110.6913,110.4823,110.4823,18166.0
2023-10-20 15:10:00,116.32,116.56,116.26,116.55,21009.0,110.5013,110.7293,110.4443,110.7198,21009.0
2023-10-20 15:20:00,116.53,116.57,116.31,116.46,24929.0,110.7008,110.7388,110.4918,110.6343,24929.0
2023-10-20 15:30:00,116.48,116.49,116.22,116.26,36152.0,110.6533,110.6628,110.4063,110.4443,36152.0
2023-10-20 15:40:00,116.27,116.31,116.1,116.27,51121.0,110.4538,110.4918,110.2923,110.4538,51121.0
2023-10-20 15:50:00,116.28,116.28,115.9,116.01,141690.0,110.4633,110.4633,110.1023,110.2068,141690.0
2023-10-23 09:30:00,116.08,116.22,115.67,116.14,45231.0,110.2733,110.4063,109.8838,110.3303,45231.0
2023-10-23 09:40:00,116.04,116.71,115.87,116.69,16220.0,110.2353,110.8718,110.0738,110.8528,16220.0
2023-10-23 09:50:00,116.65,116.79,116.4,116.65,10270.0,110.8148,110.9478,110.5773,110.8148,10270.0
2023-10-23 10:00:00,116.65,116.68,116.31,116.67,12883.0,110.8148,110.8433,110.4918,110.8338,12883.0
2023-10-23 10:10:00,116.73,116.84,116.66,116.8,19103.0,110.8908,110.9953,110.8243,110.9573,19103.0
2023-10-23 10:20:00,116.77,116.94,116.73,116.82,22151.0,110.9288,111.0903,110.8908,110.9763,22151.0
2023-10-23 10:30:00,116.85,116.85,116.65,116.83,19110.0,111.0048,111.0048,110.8148,110.9858,19110.0
2023-10-23 10:40:00,116.82,116.82,116.68,116.8,9902.0,110.9763,110.9763,110.8433,110.9573,9902.0
2023-10-23 10:50:00,116.8,117.0,116.73,117.0,27231.0,110.9573,111.1473,110.8908,111.1473,27231.0
2023-10-23 11:00:00,117.0,117.12,116.89,117.04,8972.0,111.1473,111.2613,111.0428,111.1853,8972.0
2023-10-23 11:10:00,117.1,117.27,117.03,117.18,8788.0,111.2423,111.4038,111.1758,111.3183,8788.0
2023-10-23 11:20:00,117.23,117.39,117.2,117.28,10866.0,111.3658,111.5178,111.3373,111.4133,10866.0
2023-10-23 11:30:00,117.28,117.78,117.28,117.77,13932.0,111.4133,111.8882,111.4133,111.8787,13932.0
2023-10-23 11:40:00,117.75,117.95,117.67,117.92,41019.0,111.8597,112.0497,111.7838,112.0212,41019.0
2023-10-23 11:50:00,117.93,117.94,117.78,117.89,29446.0,112.0307,112.0402,111.8882,111.9927,29446.0
2023-10-23 12:00:00,117.9,117.94,117.69,117.69,10146.0,112.0022,112.0402,111.8028,111.8028,10146.0
2023-10-23 12:10:00,117.7,117.79,117.4,117.4,27994.0,111.8123,111.8977,111.5273,111.5273,27994.0
2023-10-23 12:20:00,117.4,117.59,117.29,117.56,18063.0,111.5273,111.7078,111.4228,111.6793,18063.0
2023-10-23 12:30:00,117.54,117.55,117.41,117.45,15775.0,111.6603,111.6698,111.5368,111.5748,15775.0
2023-10-23 12:40:00,117.42,117.47,117.27,117.35,23388.0,111.5463,111.5938,111.4038,111.4798,23388.0
2023-10-23 12:50:00,117.38,117.81,117.37,117.81,5683.0,111.5083,111.9167,111.4988,111.9167,5683.0
2023-10-23 13:00:00,117.8,117.86,117.62,117.67,14342.0,111.9072,111.9642,111.7363,111.7838,14342.0
2023-10-23 13:10:00,117.65,117.81,117.62,117.62,24433.0,111.7648,111.9167,111.7363,111.7363,24433.0
2023-10-23 13:20:00,117.55,117.65,117.32,117.45,6534.0,111.6698,111.7648,111.4513,111.5748,6534.0
2023-10-23 13:30:00,117.46,117.66,117.4,117.65,9610.0,111.5843,111.7743,111.5273,111.7648,9610.0
2023-10-23 13:40:00,117.64,117.94,117.61,117.88,16964.0,111.7553,112.0402,111.7268,111.9832,16964.0
2023-10-23 13:50:00,117.89,117.91,117.69,117.75,9859.0,111.9927,112.0117,111.8028,111.8597,9859.0
2023-10-23 14:00:00,117.71,117.72,117.45,117.66,11741.0,111.8217,111.8312,111.5748,111.7743,11741.0
2023-10-23 14:10:00,117.64,117.65,117.37,117.4,7107.0,111.7553,111.7648,111.4988,111.5273,7107.0
2023-10-23 14:20:00,117.36,117.59,117.34,117.58,7000.0,111.4893,111.7078,111.4703,111.6983,7000.0
2023-10-23 14:30:00,117.56,117.6,117.37,117.56,8539.0,111.6793,111.7173,111.4988,111.6793,8539.0
2023-10-23 14:40:00,117.6,117.63,117.38,117.46,12302.0,111.7173,111.7458,111.5083,111.5843,12302.0
2023-10-23 14:50:00,117.41,117.53,117.33,117.48,9219.0,111.5368,111.6508,111.4608,111.6033,9219.0
2023-10-23 15:00:00,117.52,117.52,117.31,117.43,10476.0,111.6413,111.6413,111.4418,111.5558,10476.0
2023-10-23 15:10:00,117.43,117.43,117.15,117.25,28373.0,111.5558,111.5558,111.2898,111.3848,28373.0
2023-10-23 15:20:00,117.24,117.26,116.93,116.95,25874.0,111.3753,111.3943,111.0808,111.0998,25874.0
2023-10-23 15:30:00,116.94,117.09,116.88,116.88,18084.0,111.0903,111.2328,111.0333,111.0333,18084.0
2023-10-23 15:40:00,116.87,116.97,116.83,116.9,29061.0,111.0238,111.1188,110.9858,111.0523,29061.0
2023-10-23 15:50:00,116.93,116.94,116.58,116.62,111790.0,111.0808,111.0903,110.7483,110.7863,111790.0
2023-10-24 09:30:00,117.24,117.65,117.0,117.56,23891.0,111.3753,111.7648,111.1473,111.6793,23891.0
2023-10-24 09:40:00,117.51,117.52,117.11,117.26,6255.0,111.6318,111.6413,111.2518,111.3943,6255.0
2023-10-24 09:50:00,117.15,117.15,116.94,117.1,4141.0,111.2898,111.2898,111.0903,111.2423,4141.0
2023-10-24 10:00:00,117.11,117.11,116.61,116.78,20333.0,111.2518,111.2518,110.7768,110.9383,20333.0
2023-10-24 10:10:00,116.81,116.89,116.66,116.81,9469.0,110.9668,111.0428,110.8243,110.9668,9469.0
2023-10-24 10:20:00,116.82,117.31,116.75,117.31,12111.0,110.9763,111.4418,110.9098,111.4418,12111.0
2023-10-24 10:30:00,117.34,117.46,117.15,117.34,16322.0,111.4703,111.5843,111.2898,111.4703,16322.0
2023-10-24 10:40:00,117.33,117.58,117.33,117.54,9533.0,111.4608,111.6983,111.4608,111.6603,9533.0
2023-10-24 10:50:00,117.57,117.61,117.32,117.39,12939.0,111.6888,111.7268,111.4513,111.5178,12939.0
2023-10-24 11:00:00,117.36,117.36,117.08,117.08,7974.0,111.4893,111.4893,111.2233,111.2233,7974.0
2023-10-24 11:10:00,117.06,117.06,116.76,116.97,7913.0,111.2043,111.2043,110.9193,111.1188,7913.0
2023-10-24 11:20:00,117.02,117.05,116.68,116.76,9426.0,111.1663,111.1948,110.8433,110.9193,9426.0
2023-10-24 11:30:00,116.71,116.72,116.36,116.36,5788.0,110.8718,110.8813,110.5393,110.5393,5788.0
2023-10-24 11:40:00,116.41,116.49,116.22,116.22,12249.0,110.5868,110.6628,110.4063,110.4063,12249.0
2023-10-24 11:50:00,116.18,116.24,116.06,116.23,9672.0,110.3683,110.4253,110.2543,110.4158,9672.0
2023-10-24 12:00:00,116.33,116.39,116.08,116.13,7802.0,110.5108,110.5678,110.2733,110.3208,7802.0
2023-10-24 12:10:00,116.12,116.16,115.99,116.05,9101.0,110.3113,110.3493,110.1878,110.2448,9101.0
2023-10-24 12:20:00,116.05,116.05,115.85,115.85,8166.0,110.2448,110.2448,110.0548,110.0548,8166.0
2023-10-24 12:30:00,115.85,115.89,115.76,115.85,8126.0,110.0548,110.0928,109.9693,110.0548,8126.0
2023-10-24 12:40:00,115.86,115.88,115.66,115.69,7405.0,110.0643,110.0833,109.8743,109.9028,7405.0
2023-10-24 12:50:00,115.71,115.86,115.57,115.84,16334.0,109.9218,110.0643,109.7888,110.0453,16334.0
2023-10-24 13:00:00,115.81,116.05,115.77,116.0,7091.0,110.0168,110.2448,109.9788,110.1973,7091.0
2023-10-24 13:10:00,115.97,116.13,115.86,116.1,8745.0,110.1688,110.3208,110.0643,110.2923,8745.0
2023-10-24 13:20:00,116.14,116.4,116.13,116.38,7123.0,110.3303,110.5773,110.3208,110.5583,7123.0
2023-10-24 13:30:00,116.38,116.5,116.35,116.47,10142.0,110.5583,110.6723,110.5298,110.6438,10142.0
2023-10-24 13:40:00,116.46,116.54,116.44,116.54,8372.0,110.6343,110.7103,110.6153,110.7103,8372.0
2023-10-24 13:50:00,116.53,116.56,116.42,116.48,9075.0,110.7008,110.7293,110.5963,110.6533,9075.0
2023-10-24 14:00:00,116.5,116.52,116.39,116.43,10468.0,110.6723,110.6913,110.5678,110.6058,10468.0
2023-10-24 14:10:00,116.44,116.53,116.39,116.46,10273.0,110.6153,110.7008,110.5678,110.6343,10273.0
2023-10-24 14:20:00,116.47,116.65,116.44,116.63,10714.0,110.6438,110.8148,110.6153,110.7958,10714.0
2023-10-24 14:30:00,116.63,116.88,116.63,116.72,10889.0,110.7958,111.0333,110.7958,110.8813,10889.0
2023-10-24 14:40:00,116.73,116.81,116.7,116.8,6006.0,110.8908,110.9668,110.8623,110.9573,6006.0
2023-10-24 14:50:00,116.81,116.88,116.76,116.81,10415.0,110.9668,111.0333,110.9193,110.9668,10415.0
2023-10-24 15:00:00,116.83,116.95,116.82,116.89,9146.0,110.9858,111.0998,110.9763,111.0428,9146.0
2023-10-24 15:10:00,116.9,117.11,116.85,116.99,13519.0,111.0523,111.2518,111.0048,111.1378,13519.0
2023-10-24 15:20:00,117.0,117.16,116.98,117.12,14817.0,111.1473,111.2993,111.1283,111.2613,14817.0
2023-10-24 15:30:00,117.16,117.2,117.06,117.13,18503.0,111.2993,111.3373,111.2043,111.2708,18503.0
2023-10-24 15:40:00,117.13,117.22,117.12,117.15,41781.0,111.2708,111.3563,111.2613,111.2898,41781.0
2023-10-24 15:50:00,117.15,117.22,116.98,117.12,120403.0,111.2898,111.3563,111.1283,111.2613,120403.0
2023-10-25 09:30:00,115.94,115.94,111.48,111.56,119222.0,110.1403,110.1403,105.9034,105.9794,119222.0
2023-10-25 09:40:00,111.67,113.04,111.45,112.39,108505.0,106.0839,107.3854,105.8749,106.7679,108505.0
2023-10-25 09:50:00,112.45,112.5,112.09,112.2,47131.0,106.8249,106.8724,106.4829,106.5874,47131.0
2023-10-25 10:00:00,112.11,112.21,111.83,112.1,48975.0,106.5019,106.5969,106.2359,106.4924,48975.0
2023-10-25 10:10:00,112.02,112.26,111.35,112.23,40028.0,106.4164,106.6444,105.7799,106.6159,40028.0
2023-10-25 10:20:00,112.27,113.22,112.26,112.87,55223.0,106.6539,107.5564,106.6444,107.2239,55223.0
2023-10-25 10:30:00,112.92,113.86,112.88,113.74,49405.0,107.2714,108.1643,107.2334,108.0503,49405.0
2023-10-25 10:40:00,113.73,114.16,113.45,113.99,41295.0,108.0408,108.4493,107.7748,108.2878,41295.0
2023-10-25 10:50:00,113.95,114.09,113.65,113.98,32257.0,108.2498,108.3828,107.9648,108.2783,32257.0
2023-10-25 11:00:00,114.02,114.46,114.0,114.05,32482.0,108.3163,108.7343,108.2973,108.3448,32482.0
2023-10-25 11:10:00,114.05,114.12,113.83,113.91,32768.0,108.3448,108.4113,108.1358,108.2118,32768.0
2023-10-25 11:20:00,113.95,114.22,113.92,114.12,33187.0,108.2498,108.5063,108.2213,108.4113,33187.0
2023-10-25 11:30:00,114.11,114.12,113.83,114.09,29271.0,108.4018,108.4113,108.1358,108.3828,29271.0
2023-10-25 11:40:00,114.09,114.12,113.83,114.02,37241.0,108.3828,108.4113,108.1358,108.3163,37241.0
2023-10-25 11:50:00,114.02,114.02,113.38,113.5,53285.0,108.3163,108.3163,107.7084,107.8223,53285.0
2023-10-25 12:00:00,113.46,113.47,112.78,112.78,29403.0,107.7843,107.7938,107.1384,107.1384,29403.0
2023-10-25 12:10:00,112.77,112.81,112.42,112.42,30938.0,107.1289,107.1669,106.7964,106.7964,30938.0
2023-10-25 12:20:00,112.41,112.51,112.29,112.38,27352.0,106.7869,106.8819,106.6729,106.7584,27352.0
2023-10-25 12:30:00,112.37,112.68,112.28,112.68,17825.0,106.7489,107.0434,106.6634,107.0434,17825.0
2023-10-25 12:40:00,112.7,112.9,112.63,112.83,18670.0,107.0624,107.2524,106.9959,107.1859,18670.0
2023-10-25 12:50:00,112.83,112.83,112.58,112.7,16225.0,107.1859,107.1859,106.9484,107.0624,16225.0
2023-10-25 13:00:00,112.7,112.88,112.62,112.81,18486.0,107.0624,107.2334,106.9864,107.1669,18486.0
2023-10-25 13:10:00,112.81,112.99,112.73,112.94,16531.0,107.1669,107.3379,107.0909,107.2904,16531.0
2023-10-25 13:20:00,112.96,112.98,112.64,112.73,13656.0,107.3094,107.3284,107.0054,107.0909,13656.0
2023-10-25 13:30:00,112.7,112.7,112.25,112.35,23068.0,107.0624,107.0624,106.6349,106.7299,23068.0
2023-10-25 13:40:00,112.37,112.54,112.28,112.53,17903.0,106.7489,106.9104,106.6634,106.9009,17903.0
2023-10-25 13:50:00,112.54,112.78,112.52,112.73,22824.0,106.9104,107.1384,106.8914,107.0909,22824.0
2023-10-25 14:00:00,112.72,112.88,112.59,112.84,22788.0,107.0814,107.2334,106.9579,107.1954,22788.0
2023-10-25 14:10:00,112.83,113.08,112.77,113.0,32608.0,107.1859,107.4234,107.1289,107.3474,32608.0
2023-10-25 14:20:00,113.01,113.06,112.94,113.02,23198.0,107.3569,107.4044,107.2904,107.3664,23198.0
2023-10-25 14:30:00,113.02,113.06,112.84,112.9,21496.0,107.3664,107.4044,107.1954,107.2524,21496.0
2023-10-25 14:40:00,112.9,112.9,112.65,112.75,20884.0,107.2524,107.2524,107.0149,107.1099,20884.0
2023-10-25 14:50:00,112.78,112.96,112.75,112.76,28948.0,107.1384,107.3094,107.1099,107.1194,28948.0
2023-10-25 15:00:00,112.77,112.81,112.45,112.58,35250.0,107.1289,107.1669,106.8249,106.9484,35250.0
2023-10-25 15:10:00,112.58,112.58,112.33,112.4,39720.0,106.9484,106.9484,106.7109,106.7774,39720.0
2023-10-25 15:20:00,112.42,112.5,112.27,112.44,47359.0,106.7964,106.8724,106.6539,106.8154,47359.0
2023-10-25 15:30:00,112.44,112.55,112.21,112.33,67088.0,106.8154,106.9199,106.5969,106.7109,67088.0
2023-10-25 15:40:00,112.37,112.44,112.13,112.28,112668.0,106.7489,106.8154,106.5209,106.6634,112668.0
2023-10-25 15:50:00,112.27,112.38,112.05,112.21,231367.0,106.6539,106.7584,106.4449,106.5969,231367.0
2023-10-26 09:30:00,112.23,112.66,112.1,112.27,30554.0,106.6159,107.0244,106.4924,106.6539,30554.0
2023-10-26 09:40:00,112.26,113.0,112.25,112.72,25580.0,106.6444,107.3474,106.6349,107.0814,25580.0
2023-10-26 09:50:00,112.85,113.28,112.56,112.61,12091.0,107.2049,107.6134,106.9294,106.9769,12091.0
2023-10-26 10:00:00,112.53,112.62,112.12,112.36,23891.0,106.9009,106.9864,106.5114,106.7394,23891.0
2023-10-26 10:10:00,112.41,112.7,112.32,112.32,34500.0,106.7869,107.0624,106.7014,106.7014,34500.0
2023-10-26 10:20:00,112.33,112.67,112.2,112.39,21934.0,106.7109,107.0339,106.5874,106.7679,21934.0
2023-10-26 10:30:00,112.4,112.42,111.82,111.94,22668.0,106.7774,106.7964,106.2264,106.3404,22668.0
2023-10-26 10:40:00,111.94,112.4,111.88,112.39,17502.0,106.3404,106.7774,106.2834,106.7679,17502.0
2023-10-26 10:50:00,112.33,112.58,112.33,112.42,24259.0,106.7109,106.9484,106.7109,106.7964,24259.0
2023-10-26 11:00:00,112.44,112.84,112.41,112.76,12335.0,106.8154,107.1954,106.7869,107.1194,12335.0
2023-10-26 11:10:00,112.83,112.83,112.53,112.7,16353.0,107.1859,107.1859,106.9009,107.0624,16353.0
2023-10-26 11:20:00,112.69,112.95,112.6,112.84,26759.0,107.0529,107.2999,106.9674,107.1954,26759.0
2023-10-26 11:30:00,112.88,113.01,112.77,112.93,18173.0,107.2334,107.3569,107.1289,107.2809,18173.0
2023-10-26 11:40:00,112.89,112.91,112.65,112.81,27229.0,107.2429,107.2619,107.0149,107.1669,27229.0
2023-10-26 11:50:00,112.81,112.91,112.62,112.65,20750.0,107.1669,107.2619,106.9864,107.0149,20750.0
2023-10-26 12:00:00,112.65,112.67,112.37,112.49,18563.0,107.0149,107.0339,106.7489,106.8629,18563.0
2023-10-26 12:10:00,112.49,112.49,112.07,112.15,23850.0,106.8629,106.8629,106.4639,106.5399,23850.0
2023-10-26 12:20:00,112.15,112.26,112.07,112.22,17079.0,106.5399,106.6444,106.4639,106.6064,17079.0
2023-10-26 12:30:00,112.22,112.36,112.19,112.24,22362.0,106.6064,106.7394,106.5779,106.6254,22362.0
2023-10-26 12:40:00,112.21,112.43,112.14,112.38,15862.0,106.5969,106.8059,106.5304,106.7584,15862.0
2023-10-26 12:50:00,112.4,112.42,112.19,112.23,16212.0,106.7774,106.7964,106.5779,106.6159,16212.0
2023-10-26 13:00:00,112.21,112.61,112.16,112.54,12802.0,106.5969,106.9769,106.5494,106.9104,12802.0
2023-10-26 13:10:00,112.54,112.66,112.44,112.6,11552.0,106.9104,107.0244,106.8154,106.9674,11552.0
2023-10-26 13:20:00,112.59,112.6,112.31,112.46,16302.0,106.9579,106.9674,106.6919,106.8344,16302.0
2023-10-26 13:30:00,112.47,112.65,112.33,112.48,16281.0,106.8439,107.0149,106.7109,106.8534,16281.0
2023-10-26 13:40:00,112.47,112.7,112.47,112.65,14410.0,106.8439,107.0624,106.8439,107.0149,14410.0
2023-10-26 13:50:00,112.65,112.69,112.55,112.68,11932.0,107.0149,107.0529,106.9199,107.0434,11932.0
2023-10-26 14:00:00,112.69,112.73,112.59,112.61,8575.0,107.0529,107.0909,106.9579,106.9769,8575.0
2023-10-26 14:10:00,112.62,112.78,112.6,112.68,7373.0,106.9864,107.1384,106.9674,107.0434,7373.0
2023-10-26 14:20:00,112.68,112.73,112.59,112.72,16634.0,107.0434,107.0909,106.9579,107.0814,16634.0
2023-10-26 14:30:00,112.73,112.94,112.64,112.92,15118.0,107.0909,107.2904,107.0054,107.2714,15118.0
2023-10-26 14:40:00,112.85,112.89,112.72,112.75,12373.0,107.2049,107.2429,107.0814,107.1099,12373.0
2023-10-26 14:50:00,112.79,113.0,112.77,112.95,16939.0,107.1479,107.3474,107.1289,107.2999,16939.0
2023-10-26 15:00:00,112.95,113.01,112.83,112.89,19709.0,107.2999,107.3569,107.1859,107.2429,19709.0
2023-10-26 15:10:00,112.88,112.9,112.62,112.63,21244.0,107.2334,107.2524,106.9864,106.9959,21244.0
2023-10-26 15:20:00,112.64,112.67,112.37,112.39,19912.0,107.0054,107.0339,106.7489,106.7679,19912.0
2023-10-26 15:30:00,112.39,112.48,112.07,112.16,36898.0,106.7679,106.8534,106.4639,106.5494,36898.0
2023-10-26 15:40:00,112.15,112.17,111.92,111.95,61923.0,106.5399,106.5589,106.3214,106.3499,61923.0
2023-10-26 15:50:00,111.98,112.03,111.65,111.74,202087.0,106.3784,106.4259,106.0649,106.1504,202087.0
2023-10-27 09:30:00,111.57,111.57,110.35,110.84,24751.0,105.9889,105.9889,104.8299,105.2954,24751.0
2023-10-27 09:40:00,110.9,111.07,110.49,110.75,14182.0,105.3524,105.5139,104.9629,105.2099,14182.0
2023-10-27 09:50:00,110.57,110.89,110.54,110.66,5548.0,105.0389,105.3429,105.0104,105.1244,5548.0
2023-10-27 10:00:00,110.65,110.9,110.51,110.65,12565.0,105.1149,105.3524,104.9819,105.1149,12565.0
2023-10-27 10:10:00,110.62,110.92,110.41,110.44,8422.0,105.0864,105.3714,104.8869,104.9154,8422.0
2023-10-27 10:20:00,110.37,110.58,110.33,110.34,16722.0,104.8489,105.0484,104.8109,104.8204,16722.0
2023-10-27 10:30:00,110.33,110.61,110.24,110.25,16135.0,104.8109,105.0769,104.7254,104.7349,16135.0
2023-10-27 10:40:00,110.25,110.61,110.17,110.5,19677.0,104.7349,105.0769,104.6589,104.9724,19677.0
2023-10-27 10:50:00,110.57,110.7,110.46,110.66,14219.0,105.0389,105.1624,104.9344,105.1244,14219.0
2023-10-27 11:00:00,110.67,110.8,110.51,110.63,13118.0,105.1339,105.2574,104.9819,105.0959,13118.0
2023-10-27 11:10:00,110.6,110.9,110.6,110.79,21530.0,105.0674,105.3524,105.0674,105.2479,21530.0
2023-10-27 11:20:00,110.78,110.9,110.72,110.77,20609.0,105.2384,105.3524,105.1814,105.2289,20609.0
2023-10-27 11:30:00,110.75,110.77,110.4,110.42,28472.0,105.2099,105.2289,104.8774,104.8964,28472.0
2023-10-27 11:40:00,110.42,110.5,110.19,110.27,22477.0,104.8964,104.9724,104.6779,104.7539,22477.0
2023-10-27 11:50:00,110.25,110.37,110.14,110.24,27553.0,104.7349,104.8489,104.6304,104.7254,27553.0
2023-10-27 12:00:00,110.23,110.28,110.1,110.17,19285.0,104.7159,104.7634,104.5924,104.6589,19285.0
2023-10-27 12:10:00,110.13,110.15,109.95,110.02,19651.0,104.6209,104.6399,104.4499,104.5164,19651.0
2023-10-27 12:20:00,110.0,110.05,109.86,109.97,14005.0,104.4974,104.5449,104.3644,104.4689,14005.0
2023-10-27 12:30:00,109.97,110.0,109.86,109.92,5795.0,104.4689,104.4974,104.3644,104.4214,5795.0
2023-10-27 12:40:00,109.91,109.92,109.79,109.9,7296.0,104.4119,104.4214,104.2979,104.4024,7296.0
2023-10-27 12:50:00,109.88,109.88,109.69,109.74,8365.0,104.3834,104.3834,104.2029,104.2504,8365.0
2023-10-27 13:00:00,109.76,109.78,109.5,109.53,6314.0,104.2694,104.2884,104.0224,104.0509,6314.0
2023-10-27 13:10:00,109.59,109.62,109.32,109.44,13746.0,104.1079,104.1364,103.8514,103.9654,13746.0
2023-10-27 13:20:00,109.43,109.49,109.35,109.39,6676.0,103.9559,104.0129,103.8799,103.9179,6676.0
2023-10-27 13:30:00,109.35,109.35,109.22,109.26,8913.0,103.8799,103.8799,103.7564,103.7944,8913.0
2023-10-27 13:40:00,109.2,109.37,109.08,109.09,19771.0,103.7374,103.8989,103.6235,103.633,19771.0
2023-10-27 13:50:00,109.1,109.2,109.04,109.16,28456.0,103.6425,103.7374,103.5855,103.6994,28456.0
2023-10-27 14:00:00,109.17,109.21,109.04,109.14,18022.0,103.7089,103.7469,103.5855,103.6805,18022.0
2023-10-27 14:10:00,109.13,109.29,109.11,109.16,19651.0,103.671,103.8229,103.652,103.6994,19651.0
2023-10-27 14:20:00,109.17,109.26,109.02,109.23,13326.0,103.7089,103.7944,103.5665,103.7659,13326.0
2023-10-27 14:30:00,109.23,109.7,109.22,109.66,17341.0,103.7659,104.2124,103.7564,104.1744,17341.0
2023-10-27 14:40:00,109.67,109.8,109.62,109.68,16106.0,104.1839,104.3074,104.1364,104.1934,16106.0
2023-10-27 14:50:00,109.71,109.71,109.23,109.23,14384.0,104.2219,104.2219,103.7659,103.7659,14384.0
2023-10-27 15:00:00,109.24,109.33,109.18,109.22,16875.0,103.7754,103.8609,103.7184,103.7564,16875.0
2023-10-27 15:10:00,109.26,109.4,109.22,109.28,16037.0,103.7944,103.9274,103.7564,103.8134,16037.0
2023-10-27 15:20:00,109.28,109.45,109.27,109.43,16764.0,103.8134,103.9749,103.8039,103.9559,16764.0
2023-10-27 15:30:00,109.45,109.53,109.22,109.36,18382.0,103.9749,104.0509,103.7564,103.8894,18382.0
2023-10-27 15:40:00,109.33,109.51,109.32,109.51,26605.0,103.8609,104.0319,103.8514,104.0319,26605.0
2023-10-27 15:50:00,109.5,109.67,109.41,109.58,103989.0,104.0224,104.1839,103.9369,104.0984,103989.0
2023-10-30 09:30:00,110.56,110.87,110.47,110.75,16877.0,105.0294,105.3239,104.9439,105.2099,16877.0
2023-10-30 09:40:00,110.86,110.92,110.45,110.48,7531.0,105.3144,105.3714,104.9249,104.9534,7531.0
2023-10-30 09:50:00,110.45,110.48,109.79,110.12,19856.0,104.9249,104.9534,104.2979,104.6114,19856.0
2023-10-30 10:00:00,110.12,110.23,109.8,109.8,7283.0,104.6114,104.7159,104.3074,104.3074,7283.0
2023-10-30 10:10:00,109.84,109.85,109.49,109.56,7398.0,104.3454,104.3549,104.0129,104.0794,7398.0
2023-10-30 10:20:00,109.59,109.6,109.24,109.25,15312.0,104.1079,104.1174,103.7754,103.7849,15312.0
2023-10-30 10:30:00,109.24,109.56,109.24,109.44,5687.0,103.7754,104.0794,103.7754,103.9654,5687.0
2023-10-30 10:40:00,109.42,109.78,109.37,109.72,10218.0,103.9464,104.2884,103.8989,104.2314,10218.0
2023-10-30 10:50:00,109.78,109.86,109.57,109.67,22030.0,104.2884,104.3644,104.0889,104.1839,22030.0
2023-10-30 11:00:00,109.69,110.0,109.68,109.85,6916.0,104.2029,104.4974,104.1934,104.3549,6916.0
2023-10-30 11:10:00,109.83,109.88,109.64,109.64,9027.0,104.3359,104.3834,104.1554,104.1554,9027.0
2023-10-30 11:20:00,109.68,109.78,109.58,109.7,12953.0,104.1934,104.2884,104.0984,104.2124,12953.0
2023-10-30 11:30:00,109.69,109.96,109.63,109.77,28662.0,104.2029,104.4594,104.1459,104.2789,28662.0
2023-10-30 11:40:00,109.72,109.75,109.56,109.68,21375.0,104.2314,104.2599,104.0794,104.1934,21375.0
2023-10-30 11:50:00,109.67,109.93,109.66,109.92,8925.0,104.1839,104.4309,104.1744,104.4214,8925.0
2023-10-30 12:00:00,109.92,110.12,109.92,109.99,7384.0,104.4214,104.6114,104.4214,104.4879,7384.0
2023-10-30 12:10:00,109.93,110.21,109.93,110.08,8123.0,104.4309,104.6969,104.4309,104.5734,8123.0
2023-10-30 12:20:00,110.09,110.14,109.97,110.12,7107.0,104.5829,104.6304,104.4689,104.6114,7107.0
2023-10-30 12:30:00,110.11,110.23,110.07,110.18,5692.0,104.6019,104.7159,104.5639,104.6684,5692.0
2023-10-30 12:40:00,110.2,110.21,110.06,110.2,7604.0,104.6874,104.6969,104.5544,104.6874,7604.0
2023-10-30 12:50:00,110.21,110.32,110.08,110.14,7085.0,104.6969,104.8014,104.5734,104.6304,7085.0
2023-10-30 13:00:00,110.17,110.18,110.0,110.09,6802.0,104.6589,104.6684,104.4974,104.5829,6802.0
2023-10-30 13:10:00,110.14,110.2,110.1,110.14,6680.0,104.6304,104.6874,104.5924,104.6304,6680.0
2023-10-30 13:20:00,110.12,110.45,110.08,110.41,13888.0,104.6114,104.9249,104.5734,104.8869,13888.0
2023-10-30 13:30:00,110.55,110.6,110.32,110.45,9229.0,105.0199,105.0674,104.8014,104.9249,9229.0
2023-10-30 13:40:00,110.47,110.53,110.41,110.47,5741.0,104.9439,105.0009,104.8869,104.9439,5741.0
2023-10-30 13:50:00,110.5,110.68,110.49,110.5,12591.0,104.9724,105.1434,104.9629,104.9724,12591.0
2023-10-30 14:00:00,110.54,110.61,110.44,110.5,21618.0,105.0104,105.0769,104.9154,104.9724,21618.0
2023-10-30 14:10:00,110.53,110.59,110.38,110.53,8724.0,105.0009,105.0579,104.8584,105.0009,8724.0
2023-10-30 14:20:00,110.49,110.58,110.43,110.52,8113.0,104.9629,105.0484,104.9059,104.9914,8113.0
2023-10-30 14:30:00,110.55,110.82,110.55,110.73,12334.0,105.0199,105.2764,105.0199,105.1909,12334.0
2023-10-30 14:40:00,110.73,110.93,110.73,110.93,8266.0,105.1909,105.3809,105.1909,105.3809,8266.0
2023-10-30 14:50:00,110.97,111.02,110.82,110.86,9812.0,105.4189,105.4664,105.2764,105.3144,9812.0
2023-10-30 15:00:00,110.87,110.97,110.78,110.9,15586.0,105.3239,105.4189,105.2384,105.3524,15586.0
2023-10-30 15:10:00,110.88,110.99,110.86,110.94,9560.0,105.3334,105.4379,105.3144,105.3904,9560.0
2023-10-30 15:20:00,110.95,110.99,110.76,110.76,14453.0,105.3999,105.4379,105.2194,105.2194,14453.0
2023-10-30 15:30:00,110.76,110.87,110.7,110.7,21204.0,105.2194,105.3239,105.1624,105.1624,21204.0
2023-10-30 15:40:00,110.7,110.76,110.58,110.59,25759.0,105.1624,105.2194,105.0484,105.0579,25759.0
2023-10-30 15:50:00,110.61,110.77,110.5,110.58,119083.0,105.0769,105.2289,104.9724,105.0484,119083.0
2023-10-31 09:30:00,110.68,111.31,110.33,110.83,25814.0,105.1434,105.7419,104.8109,105.2859,25814.0
2023-10-31 09:40:00,110.96,110.96,110.42,110.42,4173.0,105.4094,105.4094,104.8964,104.8964,4173.0
2023-10-31 09:50:00,110.48,110.48,110.12,110.3,9007.0,104.9534,104.9534,104.6114,104.7824,9007.0
2023-10-31 10:00:00,110.25,110.34,110.0,110.12,11455.0,104.7349,104.8204,104.4974,104.6114,11455.0
2023-10-31 10:10:00,110.15,110.64,110.15,110.5,11910.0,104.6399,105.1054,104.6399,104.9724,11910.0
2023-10-31 10:20:00,110.54,110.59,110.38,110.55,8724.0,105.0104,105.0579,104.8584,105.0199,8724.0
2023-10-31 10:30:00,110.58,110.78,110.47,110.74,6197.0,105.0484,105.2384,104.9439,105.2004,6197.0
2023-10-31 10:40:00,110.77,110.95,110.59,110.84,13142.0,105.2289,105.3999,105.0579,105.2954,13142.0
2023-10-31 10:50:00,110.82,111.13,110.8,110.96,21006.0,105.2764,105.5709,105.2574,105.4094,21006.0
2023-10-31 11:00:00,110.98,110.99,110.71,110.83,12310.0,105.4284,105.4379,105.1719,105.2859,12310.0
2023-10-31 11:10:00,110.84,111.0,110.69,110.83,10866.0,105.2954,105.4474,105.1529,105.2859,10866.0
2023-10-31 11:20:00,110.81,110.92,110.72,110.8,8116.0,105.2669,105.3714,105.1814,105.2574,8116.0
2023-10-31 11:30:00,110.82,110.93,110.68,110.8,16018.0,105.2764,105.3809,105.1434,105.2574,16018.0
2023-10-31 11:40:00,110.78,110.82,110.61,110.65,9950.0,105.2384,105.2764,105.0769,105.1149,9950.0
2023-10-31 11:50:00,110.68,110.86,110.62,110.86,15682.0,105.1434,105.3144,105.0864,105.3144,15682.0
2023-10-31 12:00:00,110.87,110.87,110.68,110.74,12831.0,105.3239,105.3239,105.1434,105.2004,12831.0
2023-10-31 12:10:00,110.72,110.73,110.41,110.48,19249.0,105.1814,105.1909,104.8869,104.9534,19249.0
2023-10-31 12:20:00,110.49,110.55,110.37,110.47,14001.0,104.9629,105.0199,104.8489,104.9439,14001.0
2023-10-31 12:30:00,110.46,110.68,110.38,110.66,18133.0,104.9344,105.1434,104.8584,105.1244,18133.0
2023-10-31 12:40:00,110.6,110.75,110.56,110.62,6475.0,105.0674,105.2099,105.0294,105.0864,6475.0
2023-10-31 12:50:00,110.63,110.69,110.6,110.67,4253.0,105.0959,105.1529,105.0674,105.1339,4253.0
2023-10-31 13:00:00,110.73,110.84,110.69,110.82,6197.0,105.1909,105.2954,105.1529,105.2764,6197.0
2023-10-31 13:10:00,110.83,110.83,110.6,110.68,7100.0,105.2859,105.2859,105.0674,105.1434,7100.0
2023-10-31 13:20:00,110.68,110.79,110.65,110.75,5102.0,105.1434,105.2479,105.1149,105.2099,5102.0
2023-10-31 13:30:00,110.78,110.87,110.73,110.78,6968.0,105.2384,105.3239,105.1909,105.2384,6968.0
2023-10-31 13:40:00,110.79,110.88,110.72,110.8,9939.0,105.2479,105.3334,105.1814,105.2574,9939.0
2023-10-31 13:50:00,110.73,110.95,110.73,110.95,5858.0,105.1909,105.3999,105.1909,105.3999,5858.0
2023-10-31 14:00:00,110.94,111.14,110.92,111.08,8178.0,105.3904,105.5804,105.3714,105.5234,8178.0
2023-10-31 14:10:00,111.09,111.13,110.91,110.93,8148.0,105.5329,105.5709,105.3619,105.3809,8148.0
2023-10-31 14:20:00,110.92,110.98,110.83,110.86,9702.0,105.3714,105.4284,105.2859,105.3144,9702.0
2023-10-31 14:30:00,110.89,110.95,110.8,110.89,8301.0,105.3429,105.3999,105.2574,105.3429,8301.0
2023-10-31 14:40:00,110.87,111.13,110.83,111.1,9838.0,105.3239,105.5709,105.2859,105.5424,9838.0
2023-10-31 14:50:00,111.14,111.19,111.09,111.14,5202.0,105.5804,105.6279,105.5329,105.5804,5202.0
2023-10-31 15:00:00,111.13,111.27,111.13,111.2,7162.0,105.5709,105.7039,105.5709,105.6374,7162.0
2023-10-31 15:10:00,111.18,111.24,111.17,111.2,7143.0,105.6184,105.6754,105.6089,105.6374,7143.0
2023-10-31 15:20:00,111.2,111.23,111.14,111.15,10403.0,105.6374,105.6659,105.5804,105.5899,10403.0
2023-10-31 15:30:00,111.14,111.16,111.02,111.05,26430.0,105.5804,105.5994,105.4664,105.4949,26430.0
2023-10-31 15:40:00,111.04,111.13,111.02,111.12,17113.0,105.4854,105.5709,105.4664,105.5614,17113.0
2023-10-31 15:50:00,111.12,111.16,110.83,111.05,115929.0,105.5614,105.5994,105.2859,105.4949,115929.0
2023-11-01 09:30:00,109.36,109.36,107.25,107.65,167576.0,103.8894,103.8894,101.885,102.265,167576.0
2023-11-01 09:40:00,107.65,108.14,107.41,108.04,101919.0,102.265,102.7305,102.037,102.6355,101919.0
2023-11-01 09:50:00,108.04,108.51,108.0,108.34,49928.0,102.6355,103.082,102.5975,102.9205,49928.0
2023-11-01 10:00:00,108.39,108.42,107.91,108.12,52243.0,102.968,102.9965,102.512,102.7115,52243.0
2023-11-01 10:10:00,108.12,108.22,107.86,108.01,29514.0,102.7115,102.8065,102.4645,102.607,29514.0
2023-11-01 10:20:00,108.01,108.46,107.99,108.33,35621.0,102.607,103.0345,102.588,102.911,35621.0
2023-11-01 10:30:00,108.36,108.67,108.36,108.52,20465.0,102.9395,103.234,102.9395,103.0915,20465.0
2023-11-01 10:40:00,108.52,108.56,107.92,107.94,24082.0,103.0915,103.1295,102.5215,102.5405,24082.0
2023-11-01 10:50:00,107.94,108.03,107.74,107.79,25773.0,102.5405,102.626,102.3505,102.398,25773.0
2023-11-01 11:00:00,107.81,107.87,107.46,107.53,45749.0,102.417,102.474,102.0845,102.151,45749.0
2023-11-01 11:10:00,107.49,107.51,106.95,107.09,44867.0,102.113,102.132,101.6,101.733,44867.0
2023-11-01 11:20:00,107.1,107.1,106.64,106.66,31706.0,101.7425,101.7425,101.3055,101.3245,31706.0
2023-11-01 11:30:00,106.65,106.93,106.62,106.74,31508.0,101.315,101.581,101.2865,101.4005,31508.0
2023-11-01 11:40:00,106.73,106.99,106.65,106.87,28904.0,101.391,101.638,101.315,101.524,28904.0
2023-11-01 11:50:00,106.89,106.93,106.58,106.58,25775.0,101.543,101.581,101.2485,101.2485,25775.0
2023-11-01 12:00:00,106.58,106.71,106.51,106.64,25901.0,101.2485,101.372,101.182,101.3055,25901.0
2023-11-01 12:10:00,106.65,107.07,106.58,107.04,24164.0,101.315,101.714,101.2485,101.6855,24164.0
2023-11-01 12:20:00,107.03,107.14,106.73,106.81,21744.0,101.676,101.7805,101.391,101.467,21744.0
2023-11-01 12:30:00,106.78,107.05,106.68,106.71,10752.0,101.4385,101.695,101.3435,101.372,10752.0
2023-11-01 12:40:00,106.65,106.7,106.52,106.59,17970.0,101.315,101.3625,101.1915,101.258,17970.0
2023-11-01 12:50:00,106.57,106.61,106.39,106.54,26676.0,101.239,101.277,101.068,101.2105,26676.0
2023-11-01 13:00:00,106.51,106.78,106.27,106.6,25396.0,101.182,101.4385,100.954,101.2675,25396.0
2023-11-01 13:10:00,106.61,106.88,106.6,106.81,11829.0,101.277,101.5335,101.2675,101.467,11829.0
2023-11-01 13:20:00,106.74,107.04,106.7,106.98,12833.0,101.4005,101.6855,101.3625,101.6285,12833.0
2023-11-01 13:30:00,106.93,107.04,106.81,106.96,11906.0,101.581,101.6855,101.467,101.6095,11906.0
2023-11-01 13:40:00,106.93,107.16,106.89,107.04,16734.0,101.581,101.7995,101.543,101.6855,16734.0
2023-11-01 13:50:00,107.01,107.08,106.79,106.87,14516.0,101.657,101.7235,101.448,101.524,14516.0
2023-11-01 14:00:00,106.9,107.07,106.82,106.94,29860.0,101.5525,101.714,101.4765,101.5905,29860.0
2023-11-01 14:10:00,106.93,107.04,106.78,106.78,27864.0,101.581,101.6855,101.4385,101.4385,27864.0
2023-11-01 14:20:00,106.77,107.16,106.72,107.12,32124.0,101.429,101.7995,101.3815,101.7615,32124.0
2023-11-01 14:30:00,107.12,107.6,107.12,107.29,44376.0,101.7615,102.2175,101.7615,101.923,44376.0
2023-11-01 14:40:00,107.24,107.41,106.95,107.41,90759.0,101.8755,102.037,101.6,102.037,90759.0
2023-11-01 14:50:00,107.36,107.89,107.31,107.86,49446.0,101.9895,102.493,101.942,102.4645,49446.0
2023-11-01 15:00:00,107.86,108.55,107.83,108.54,37308.0,102.4645,103.12,102.436,103.1105,37308.0
2023-11-01 15:10:00,108.54,108.65,108.4,108.58,31058.0,103.1105,103.215,102.9775,103.1485,31058.0
2023-11-01 15:20:00,108.58,108.85,108.52,108.83,38507.0,103.1485,103.405,103.0915,103.386,38507.0
2023-11-01 15:30:00,108.83,109.2,108.82,109.1,77338.0,103.386,103.7374,103.3765,103.6425,77338.0
2023-11-01 15:40:00,109.12,109.15,108.76,108.8,48755.0,103.6615,103.6899,103.3195,103.3575,48755.0
2023-11-01 15:50:00,108.81,108.98,108.63,108.83,182652.0,103.367,103.5285,103.196,103.386,182652.0
2023-11-02 09:30:00,109.65,110.51,109.5,110.16,28521.0,104.1649,104.9819,104.0224,104.6494,28521.0
2023-11-02 09:40:00,110.2,111.27,110.06,110.99,19244.0,104.6874,105.7039,104.5544,105.4379,19244.0
2023-11-02 09:50:00,111.07,111.08,110.33,110.33,11758.0,105.5139,105.5234,104.8109,104.8109,11758.0
2023-11-02 10:00:00,110.3,110.55,110.2,110.39,10589.0,104.7824,105.0199,104.6874,104.8679,10589.0
2023-11-02 10:10:00,110.41,110.42,110.05,110.28,10402.0,104.8869,104.8964,104.5449,104.7634,10402.0
2023-11-02 10:20:00,110.26,110.55,110.18,110.5,11237.0,104.7444,105.0199,104.6684,104.9724,11237.0
2023-11-02 10:30:00,110.51,111.01,110.51,110.81,10872.0,104.9819,105.4569,104.9819,105.2669,10872.0
2023-11-02 10:40:00,110.82,110.89,110.72,110.81,22910.0,105.2764,105.3429,105.1814,105.2669,22910.0
2023-11-02 10:50:00,110.86,111.19,110.82,111.12,31985.0,105.3144,105.6279,105.2764,105.5614,31985.0
2023-11-02 11:00:00,111.15,111.55,111.15,111.48,7541.0,105.5899,105.9699,105.5899,105.9034,7541.0
2023-11-02 11:10:00,111.44,111.48,111.04,111.33,17608.0,105.8654,105.9034,105.4854,105.7609,17608.0
2023-11-02 11:20:00,111.31,111.35,111.19,111.27,10461.0,105.7419,105.7799,105.6279,105.7039,10461.0
2023-11-02 11:30:00,111.21,111.39,111.09,111.33,21766.0,105.6469,105.8179,105.5329,105.7609,21766.0
2023-11-02 11:40:00,111.33,111.44,111.21,111.23,4644.0,105.7609,105.8654,105.6469,105.6659,4644.0
2023-11-02 11:50:00,111.23,111.23,111.1,111.14,18749.0,105.6659,105.6659,105.5424,105.5804,18749.0
2023-11-02 12:00:00,111.11,111.37,111.09,111.25,12081.0,105.5519,105.7989,105.5329,105.6849,12081.0
2023-11-02 12:10:00,111.25,111.41,111.25,111.38,16515.0,105.6849,105.8369,105.6849,105.8084,16515.0
2023-11-02 12:20:00,111.37,111.57,111.36,111.48,31362.0,105.7989,105.9889,105.7894,105.9034,31362.0
2023-11-02 12:30:00,111.51,111.68,111.43,111.64,25618.0,105.9319,106.0934,105.8559,106.0554,25618.0
2023-11-02 12:40:00,111.7,111.78,111.66,111.71,7808.0,106.1124,106.1884,106.0744,106.1219,7808.0
2023-11-02 12:50:00,111.77,111.81,111.57,111.6,10876.0,106.1789,106.2169,105.9889,106.0174,10876.0
2023-11-02 13:00:00,111.58,111.7,111.5,111.68,9711.0,105.9984,106.1124,105.9224,106.0934,9711.0
2023-11-02 13:10:00,111.76,111.97,111.73,111.94,12137.0,106.1694,106.3689,106.1409,106.3404,12137.0
2023-11-02 13:20:00,111.89,111.9,111.83,111.85,9283.0,106.2929,106.3024,106.2359,106.2549,9283.0
2023-11-02 13:30:00,111.87,112.02,111.86,111.97,13038.0,106.2739,106.4164,106.2644,106.3689,13038.0
2023-11-02 13:40:00,111.99,112.09,111.97,112.07,5959.0,106.3879,106.4829,106.3689,106.4639,5959.0
2023-11-02 13:50:00,112.05,112.18,112.02,112.16,9586.0,106.4449,106.5684,106.4164,106.5494,9586.0
2023-11-02 14:00:00,112.15,112.2,112.09,112.14,6905.0,106.5399,106.5874,106.4829,106.5304,6905.0
2023-11-02 14:10:00,112.16,112.25,112.08,112.22,10421.0,106.5494,106.6349,106.4734,106.6064,10421.0
2023-11-02 14:20:00,112.19,112.29,112.12,112.12,8734.0,106.5779,106.6729,106.5114,106.5114,8734.0
2023-11-02 14:30:00,112.09,112.13,111.97,111.98,7721.0,106.4829,106.5209,106.3689,106.3784,7721.0
2023-11-02 14:40:00,111.97,112.09,111.95,112.05,7845.0,106.3689,106.4829,106.3499,106.4449,7845.0
2023-11-02 14:50:00,112.03,112.1,112.01,112.1,9250.0,106.4259,106.4924,106.4069,106.4924,9250.0
2023-11-02 15:00:00,112.08,112.15,112.04,112.11,12526.0,106.4734,106.5399,106.4354,106.5019,12526.0
2023-11-02 15:10:00,112.12,112.16,112.05,112.11,18706.0,106.5114,106.5494,106.4449,106.5019,18706.0
2023-11-02 15:20:00,112.11,112.25,112.03,112.25,17737.0,106.5019,106.6349,106.4259,106.6349,17737.0
2023-11-02 15:30:00,112.25,112.43,112.25,112.43,19851.0,106.6349,106.8059,106.6349,106.8059,19851.0
2023-11-02 15:40:00,112.42,112.46,112.21,112.27,21722.0,106.7964,106.8344,106.5969,106.6539,21722.0
2023-11-02 15:50:00,112.25,112.53,112.23,112.47,101034.0,106.6349,106.9009,106.6159,106.8439,101034.0
2023-11-03 09:30:00,113.31,114.1,112.26,112.43,51207.0,107.6419,108.3923,106.6444,106.8059,51207.0
2023-11-03 09:40:00,112.42,112.48,110.58,110.99,79961.0,106.7964,106.8534,105.0484,105.4379,79961.0
2023-11-03 09:50:00,110.99,111.31,109.88,109.88,90420.0,105.4379,105.7419,104.3834,104.3834,90420.0
2023-11-03 10:00:00,109.92,110.01,109.51,109.55,111740.0,104.4214,104.5069,104.0319,104.0699,111740.0
2023-11-03 10:10:00,109.66,109.74,108.8,108.8,141315.0,104.1744,104.2504,103.3575,103.3575,141315.0
2023-11-03 10:20:00,108.8,109.89,108.58,109.75,64219.0,103.3575,104.3929,103.1485,104.2599,64219.0
2023-11-03 10:30:00,109.77,109.98,109.53,109.53,71043.0,104.2789,104.4784,104.0509,104.0509,71043.0
2023-11-03 10:40:00,109.5,109.62,109.1,109.26,39570.0,104.0224,104.1364,103.6425,103.7944,39570.0
2023-11-03 10:50:00,109.33,109.74,109.26,109.69,23449.0,103.8609,104.2504,103.7944,104.2029,23449.0
2023-11-03 11:00:00,109.7,109.79,109.46,109.79,45922.0,104.2124,104.2979,103.9844,104.2979,45922.0
2023-11-03 11:10:00,109.83,110.28,109.79,110.27,25336.0,104.3359,104.7634,104.2979,104.7539,25336.0
2023-11-03 11:20:00,110.25,110.29,109.6,109.67,34038.0,104.7349,104.7729,104.1174,104.1839,34038.0
2023-11-03 11:30:00,109.7,110.07,109.43,109.78,42381.0,104.2124,104.5639,103.9559,104.2884,42381.0
2023-11-03 11:40:00,109.82,110.09,109.75,110.06,42696.0,104.3264,104.5829,104.2599,104.5544,42696.0
2023-11-03 11:50:00,110.05,110.19,109.98,110.17,57370.0,104.5449,104.6779,104.4784,104.6589,57370.0
2023-11-03 12:00:00,110.16,110.36,110.02,110.33,12778.0,104.6494,104.8394,104.5164,104.8109,12778.0
2023-11-03 12:10:00,110.33,110.59,110.33,110.58,9776.0,104.8109,105.0579,104.8109,105.0484,9776.0
2023-11-03 12:20:00,110.55,110.69,110.47,110.62,12797.0,105.0199,105.1529,104.9439,105.0864,12797.0
2023-11-03 12:30:00,110.64,110.68,110.39,110.45,22957.0,105.1054,105.1434,104.8679,104.9249,22957.0
2023-11-03 12:40:00,110.42,110.43,110.2,110.26,13148.0,104.8964,104.9059,104.6874,104.7444,13148.0
2023-11-03 12:50:00,110.26,110.39,110.24,110.37,10796.0,104.7444,104.8679,104.7254,104.8489,10796.0
2023-11-03 13:00:00,110.38,110.43,110.25,110.29,8512.0,104.8584,104.9059,104.7349,104.7729,8512.0
2023-11-03 13:10:00,110.28,110.32,110.2,110.3,10817.0,104.7634,104.8014,104.6874,104.7824,10817.0
2023-11-03 13:20:00,110.31,110.33,109.96,110.13,28244.0,104.7919,104.8109,104.4594,104.6209,28244.0
2023-11-03 13:30:00,110.13,110.24,110.12,110.16,12690.0,104.6209,104.7254,104.6114,104.6494,12690.0
2023-11-03 13:40:00,110.16,110.26,110.03,110.26,7404.0,104.6494,104.7444,104.5259,104.7444,7404.0
2023-11-03 13:50:00,110.25,110.89,110.25,110.84,47644.0,104.7349,105.3429,104.7349,105.2954,47644.0
2023-11-03 14:00:00,110.84,111.03,110.78,111.0,20725.0,105.2954,105.4759,105.2384,105.4474,20725.0
2023-11-03 14:10:00,111.01,111.02,110.59,110.63,31765.0,105.4569,105.4664,105.0579,105.0959,31765.0
2023-11-03 14:20:00,110.65,110.96,110.62,110.96,30724.0,105.1149,105.4094,105.0864,105.4094,30724.0
2023-11-03 14:30:00,110.91,111.01,110.69,110.98,14114.0,105.3619,105.4569,105.1529,105.4284,14114.0
2023-11-03 14:40:00,110.98,111.05,110.92,111.04,18550.0,105.4284,105.4949,105.3714,105.4854,18550.0
2023-11-03 14:50:00,111.04,111.07,110.81,110.86,23527.0,105.4854,105.5139,105.2669,105.3144,23527.0
2023-11-03 15:00:00,110.85,111.12,110.76,110.98,21634.0,105.3049,105.5614,105.2194,105.4284,21634.0
2023-11-03 15:10:00,110.96,111.13,110.94,111.11,16485.0,105.4094,105.5709,105.3904,105.5519,16485.0
2023-11-03 15:20:00,111.07,111.09,110.85,110.87,25264.0,105.5139,105.5329,105.3049,105.3239,25264.0
2023-11-03 15:30:00,110.85,110.99,110.69,110.69,68651.0,105.3049,105.4379,105.1529,105.1529,68651.0
2023-11-03 15:40:00,110.67,110.72,110.41,110.45,33051.0,105.1339,105.1814,104.8869,104.9249,33051.0
2023-11-03 15:50:00,110.47,110.5,110.32,110.44,130764.0,104.9439,104.9724,104.8014,104.9154,130764.0
2023-11-06 09:30:00,110.67,110.77,110.29,110.69,22681.0,105.1339,105.2289,104.7729,105.1529,22681.0
2023-11-06 09:40:00,110.52,110.68,109.97,110.68,22704.0,104.9914,105.1434,104.4689,105.1434,22704.0
2023-11-06 09:50:00,110.77,111.12,110.71,111.03,10596.0,105.2289,105.5614,105.1719,105.4759,10596.0
2023-11-06 10:00:00,110.98,111.09,110.65,110.76,18980.0,105.4284,105.5329,105.1149,105.2194,18980.0
2023-11-06 10:10:00,110.76,110.79,110.59,110.63,12979.0,105.2194,105.2479,105.0579,105.0959,12979.0
2023-11-06 10:20:00,110.59,110.94,110.59,110.94,26550.0,105.0579,105.3904,105.0579,105.3904,26550.0
2023-11-06 10:30:00,110.92,110.92,110.79,110.89,13852.0,105.3714,105.3714,105.2479,105.3429,13852.0
2023-11-06 10:40:00,110.9,110.92,110.65,110.69,11806.0,105.3524,105.3714,105.1149,105.1529,11806.0
2023-11-06 10:50:00,110.67,110.76,110.6,110.74,22554.0,105.1339,105.2194,105.0674,105.2004,22554.0
2023-11-06 11:00:00,110.77,110.84,110.64,110.82,11154.0,105.2289,105.2954,105.1054,105.2764,11154.0
2023-11-06 11:10:00,110.82,111.0,110.79,110.94,12352.0,105.2764,105.4474,105.2479,105.3904,12352.0
2023-11-06 11:20:00,110.93,111.03,110.85,110.86,11704.0,105.3809,105.4759,105.3049,105.3144,11704.0
2023-11-06 11:30:00,110.85,110.98,110.71,110.96,10629.0,105.3049,105.4284,105.1719,105.4094,10629.0
2023-11-06 11:40:00,110.94,110.95,110.88,110.9,8804.0,105.3904,105.3999,105.3334,105.3524,8804.0
2023-11-06 11:50:00,110.9,110.93,110.82,110.84,7529.0,105.3524,105.3809,105.2764,105.2954,7529.0
2023-11-06 12:00:00,110.89,110.92,110.83,110.87,9935.0,105.3429,105.3714,105.2859,105.3239,9935.0
2023-11-06 12:10:00,110.85,111.01,110.81,110.91,18756.0,105.3049,105.4569,105.2669,105.3619,18756.0
2023-11-06 12:20:00,110.91,110.93,110.81,110.9,13810.0,105.3619,105.3809,105.2669,105.3524,13810.0
2023-11-06 12:30:00,110.92,110.94,110.67,110.71,10398.0,105.3714,105.3904,105.1339,105.1719,10398.0
2023-11-06 12:40:00,110.7,110.81,110.65,110.8,9667.0,105.1624,105.2669,105.1149,105.2574,9667.0
2023-11-06 12:50:00,110.77,110.86,110.75,110.86,9494.0,105.2289,105.3144,105.2099,105.3144,9494.0
2023-11-06 13:00:00,110.88,110.94,110.83,110.85,8367.0,105.3334,105.3904,105.2859,105.3049,8367.0
2023-11-06 13:10:00,110.84,110.89,110.8,110.84,8220.0,105.2954,105.3429,105.2574,105.2954,8220.0
2023-11-06 13:20:00,110.83,110.83,110.63,110.72,14506.0,105.2859,105.2859,105.0959,105.1814,14506.0
2023-11-06 13:30:00,110.7,110.78,110.63,110.76,5237.0,105.1624,105.2384,105.0959,105.2194,5237.0
2023-11-06 13:40:00,110.78,110.79,110.68,110.76,3258.0,105.2384,105.2479,105.1434,105.2194,3258.0
2023-11-06 13:50:00,110.76,110.85,110.73,110.85,8297.0,105.2194,105.3049,105.1909,105.3049,8297.0
2023-11-06 14:00:00,110.85,110.94,110.84,110.89,13152.0,105.3049,105.3904,105.2954,105.3429,13152.0
2023-11-06 14:10:00,110.88,110.9,110.68,110.69,24920.0,105.3334,105.3524,105.1434,105.1529,24920.0
2023-11-06 14:20:00,110.7,110.93,110.7,110.92,12228.0,105.1624,105.3809,105.1624,105.3714,12228.0
2023-11-06 14:30:00,110.89,111.03,110.89,110.98,8840.0,105.3429,105.4759,105.3429,105.4284,8840.0
2023-11-06 14:40:00,110.98,111.04,110.92,110.99,21135.0,105.4284,105.4854,105.3714,105.4379,21135.0
2023-11-06 14:50:00,110.98,111.12,110.96,110.98,14208.0,105.4284,105.5614,105.4094,105.4284,14208.0
2023-11-06 15:00:00,111.0,111.16,110.99,111.09,18633.0,105.4474,105.5994,105.4379,105.5329,18633.0
2023-11-06 15:10:00,111.09,111.21,111.08,111.14,13803.0,105.5329,105.6469,105.5234,105.5804,13803.0
2023-11-06 15:20:00,111.13,111.26,111.04,111.26,19309.0,105.5709,105.6944,105.4854,105.6944,19309.0
2023-11-06 15:30:00,111.3,111.36,111.26,111.33,24346.0,105.7324,105.7894,105.6944,105.7609,24346.0
2023-11-06 15:40:00,111.3,111.34,111.25,111.3,32901.0,105.7324,105.7704,105.6849,105.7324,32901.0
2023-11-06 15:50:00,111.3,111.54,111.26,111.52,141758.0,105.7324,105.9604,105.6944,105.9414,141758.0
2023-11-07 09:30:00,111.62,111.82,110.92,111.26,22989.0,106.0364,106.2264,105.3714,105.6944,22989.0
2023-11-07 09:40:00,111.23,111.7,111.09,111.53,8210.0,105.6659,106.1124,105.5329,105.9509,8210.0
2023-11-07 09:50:00,111.5,111.65,111.31,111.37,14097.0,105.9224,106.0649,105.7419,105.7989,14097.0
2023-11-07 10:00:00,111.35,111.42,110.82,110.98,33970.0,105.7799,105.8464,105.2764,105.4284,33970.0
2023-11-07 10:10:00,110.94,111.24,110.87,111.18,27293.0,105.3904,105.6754,105.3239,105.6184,27293.0
2023-11-07 10:20:00,111.19,111.33,111.07,111.23,9127.0,105.6279,105.7609,105.5139,105.6659,9127.0
2023-11-07 10:30:00,111.28,111.35,111.14,111.27,26408.0,105.7134,105.7799,105.5804,105.7039,26408.0
2023-11-07 10:40:00,111.27,111.52,111.11,111.36,29207.0,105.7039,105.9414,105.5519,105.7894,29207.0
2023-11-07 10:50:00,111.33,111.5,111.33,111.47,10922.0,105.7609,105.9224,105.7609,105.8939,10922.0
2023-11-07 11:00:00,111.5,111.55,111.13,111.14,104656.0,105.9224,105.9699,105.5709,105.5804,104656.0
2023-11-07 11:10:00,111.18,111.45,111.18,111.39,16449.0,105.6184,105.8749,105.6184,105.8179,16449.0
2023-11-07 11:20:00,111.4,111.68,111.4,111.66,10867.0,105.8274,106.0934,105.8274,106.0744,10867.0
2023-11-07 11:30:00,111.69,112.06,111.67,111.98,26232.0,106.1029,106.4544,106.0839,106.3784,26232.0
2023-11-07 11:40:00,111.98,112.03,111.62,111.73,32404.0,106.3784,106.4259,106.0364,106.1409,32404.0
2023-11-07 11:50:00,111.7,111.7,111.57,111.61,7005.0,106.1124,106.1124,105.9889,106.0269,7005.0
2023-11-07 12:00:00,111.59,111.65,111.51,111.59,9957.0,106.0079,106.0649,105.9319,106.0079,9957.0
2023-11-07 12:10:00,111.58,111.87,111.58,111.77,25213.0,105.9984,106.2739,105.9984,106.1789,25213.0
2023-11-07 12:20:00,111.75,111.77,111.56,111.57,20887.0,106.1599,106.1789,105.9794,105.9889,20887.0
2023-11-07 12:30:00,111.55,111.68,111.48,111.67,13580.0,105.9699,106.0934,105.9034,106.0839,13580.0
2023-11-07 12:40:00,111.7,111.78,111.66,111.69,6839.0,106.1124,106.1884,106.0744,106.1029,6839.0
2023-11-07 12:50:00,111.69,111.7,111.57,111.67,8752.0,106.1029,106.1124,105.9889,106.0839,8752.0
2023-11-07 13:00:00,111.67,111.86,111.61,111.84,10845.0,106.0839,106.2644,106.0269,106.2454,10845.0
2023-11-07 13:10:00,111.83,111.93,111.77,111.93,6834.0,106.2359,106.3309,106.1789,106.3309,6834.0
2023-11-07 13:20:00,111.9,111.96,111.87,111.93,5824.0,106.3024,106.3594,106.2739,106.3309,5824.0
2023-11-07 13:30:00,111.99,112.15,111.93,112.15,8866.0,106.3879,106.5399,106.3309,106.5399,8866.0
2023-11-07 13:40:00,112.14,112.31,112.1,112.16,10817.0,106.5304,106.6919,106.4924,106.5494,10817.0
2023-11-07 13:50:00,112.17,112.31,112.08,112.31,9993.0,106.5589,106.6919,106.4734,106.6919,9993.0
2023-11-07 14:00:00,112.29,112.42,112.19,112.24,13281.0,106.6729,106.7964,106.5779,106.6254,13281.0
2023-11-07 14:10:00,112.25,112.36,112.21,112.34,11476.0,106.6349,106.7394,106.5969,106.7204,11476.0
2023-11-07 14:20:00,112.35,112.43,112.32,112.38,13716.0,106.7299,106.8059,106.7014,106.7584,13716.0
2023-11-07 14:30:00,112.4,112.5,112.38,112.47,10134.0,106.7774,106.8724,106.7584,106.8439,10134.0
2023-11-07 14:40:00,112.49,112.49,112.28,112.33,10653.0,106.8629,106.8629,106.6634,106.7109,10653.0
2023-11-07 14:50:00,112.32,112.41,112.29,112.29,6783.0,106.7014,106.7869,106.6729,106.6729,6783.0
2023-11-07 15:00:00,112.33,112.39,112.27,112.31,10593.0,106.7109,106.7679,106.6539,106.6919,10593.0
2023-11-07 15:10:00,112.29,112.53,112.27,112.53,10995.0,106.6729,106.9009,106.6539,106.9009,10995.0
2023-11-07 15:20:00,112.51,112.63,112.47,112.63,12705.0,106.8819,106.9959,106.8439,106.9959,12705.0
2023-11-07 15:30:00,112.62,112.68,112.44,112.53,17048.0,106.9864,107.0434,106.8154,106.9009,17048.0
2023-11-07 15:40:00,112.51,112.62,112.48,112.5,20932.0,106.8819,106.9864,106.8534,106.8724,20932.0
2023-11-07 15:50:00,112.49,112.65,112.29,112.51,165567.0,106.8629,107.0149,106.6729,106.8819,165567.0
2023-11-08 09:30:00,113.06,113.06,112.34,112.34,33789.0,107.4044,107.4044,106.7204,106.7204,33789.0
2023-11-08 09:40:00,112.4,112.9,112.39,112.86,23631.0,106.7774,107.2524,106.7679,107.2144,23631.0
2023-11-08 09:50:00,112.88,113.08,112.87,113.02,8390.0,107.2334,107.4234,107.2239,107.3664,8390.0
2023-11-08 10:00:00,113.03,113.32,112.89,113.31,9691.0,107.3759,107.6514,107.2429,107.6419,9691.0
2023-11-08 10:10:00,113.32,113.34,113.14,113.28,5622.0,107.6514,107.6704,107.4804,107.6134,5622.0
2023-11-08 10:20:00,113.28,113.47,113.23,113.47,6921.0,107.6134,107.7938,107.5659,107.7938,6921.0
2023-11-08 10:30:00,113.41,113.65,113.38,113.65,16124.0,107.7369,107.9648,107.7084,107.9648,16124.0
2023-11-08 10:40:00,113.62,113.7,113.52,113.52,8500.0,107.9363,108.0123,107.8413,107.8413,8500.0
2023-11-08 10:50:00,113.51,113.57,113.35,113.51,22684.0,107.8318,107.8888,107.6799,107.8318,22684.0
2023-11-08 11:00:00,113.48,113.57,113.33,113.34,11727.0,107.8033,107.8888,107.6609,107.6704,11727.0
2023-11-08 11:10:00,113.33,113.62,113.3,113.62,14809.0,107.6609,107.9363,107.6324,107.9363,14809.0
2023-11-08 11:20:00,113.59,113.79,113.5,113.77,23467.0,107.9078,108.0978,107.8223,108.0788,23467.0
2023-11-08 11:30:00,113.77,113.77,113.55,113.64,19091.0,108.0788,108.0788,107.8698,107.9553,19091.0
2023-11-08 11:40:00,113.67,113.92,113.67,113.83,8636.0,107.9838,108.2213,107.9838,108.1358,8636.0
2023-11-08 11:50:00,113.81,113.85,113.53,113.56,8037.0,108.1168,108.1548,107.8508,107.8793,8037.0
2023-11-08 12:00:00,113.56,113.56,113.26,113.33,16084.0,107.8793,107.8793,107.5944,107.6609,16084.0
2023-11-08 12:10:00,113.43,113.66,113.43,113.64,18307.0,107.7558,107.9743,107.7558,107.9553,18307.0
2023-11-08 12:20:00,113.64,113.66,113.48,113.54,8396.0,107.9553,107.9743,107.8033,107.8603,8396.0
2023-11-08 12:30:00,113.55,113.65,113.48,113.65,4850.0,107.8698,107.9648,107.8033,107.9648,4850.0
2023-11-08 12:40:00,113.59,113.75,113.59,113.75,7362.0,107.9078,108.0598,107.9078,108.0598,7362.0
2023-11-08 12:50:00,113.77,113.85,113.67,113.85,7558.0,108.0788,108.1548,107.9838,108.1548,7558.0
2023-11-08 13:00:00,113.85,113.99,113.79,113.94,13325.0,108.1548,108.2878,108.0978,108.2403,13325.0
2023-11-08 13:10:00,113.94,113.94,113.75,113.75,3875.0,108.2403,108.2403,108.0598,108.0598,3875.0
2023-11-08 13:20:00,113.74,113.76,113.65,113.71,5207.0,108.0503,108.0693,107.9648,108.0218,5207.0
2023-11-08 13:30:00,113.72,113.89,113.66,113.88,11994.0,108.0313,108.1928,107.9743,108.1833,11994.0
2023-11-08 13:40:00,113.9,113.93,113.79,113.81,10465.0,108.2023,108.2308,108.0978,108.1168,10465.0
2023-11-08 13:50:00,113.82,113.98,113.81,113.92,11676.0,108.1263,108.2783,108.1168,108.2213,11676.0
2023-11-08 14:00:00,113.92,113.98,113.89,113.89,9186.0,108.2213,108.2783,108.1928,108.1928,9186.0
2023-11-08 14:10:00,113.92,113.92,113.8,113.86,5081.0,108.2213,108.2213,108.1073,108.1643,5081.0
2023-11-08 14:20:00,113.86,113.88,113.84,113.87,5583.0,108.1643,108.1833,108.1453,108.1738,5583.0
2023-11-08 14:30:00,113.86,114.13,113.86,114.13,14297.0,108.1643,108.4208,108.1643,108.4208,14297.0
2023-11-08 14:40:00,114.13,114.18,114.05,114.14,11342.0,108.4208,108.4683,108.3448,108.4303,11342.0
2023-11-08 14:50:00,114.16,114.21,114.11,114.14,12305.0,108.4493,108.4968,108.4018,108.4303,12305.0
2023-11-08 15:00:00,114.17,114.42,114.12,114.37,16601.0,108.4588,108.6963,108.4113,108.6488,16601.0
2023-11-08 15:10:00,114.39,114.41,114.22,114.29,15632.0,108.6678,108.6868,108.5063,108.5728,15632.0
2023-11-08 15:20:00,114.3,114.34,114.22,114.27,15101.0,108.5823,108.6203,108.5063,108.5538,15101.0
2023-11-08 15:30:00,114.25,114.27,114.17,114.21,18561.0,108.5348,108.5538,108.4588,108.4968,18561.0
2023-11-08 15:40:00,114.22,114.32,114.1,114.1,26807.0,108.5063,108.6013,108.3923,108.3923,26807.0
2023-11-08 15:50:00,114.07,114.2,113.95,114.05,132854.0,108.3638,108.4873,108.2498,108.3448,132854.0
2023-11-09 09:30:00,114.65,114.79,113.8,114.07,12598.0,108.9148,109.0478,108.1073,108.3638,12598.0
2023-11-09 09:40:00,114.08,114.22,113.92,114.16,7406.0,108.3733,108.5063,108.2213,108.4493,7406.0
2023-11-09 09:50:00,114.14,114.58,114.07,114.55,18366.0,108.4303,108.8483,108.3638,108.8198,18366.0
2023-11-09 10:00:00,114.63,114.71,114.0,114.15,12866.0,108.8958,108.9718,108.2973,108.4398,12866.0
2023-11-09 10:10:00,114.03,114.03,113.7,113.73,10884.0,108.3258,108.3258,108.0123,108.0408,10884.0
2023-11-09 10:20:00,113.71,114.13,113.71,114.12,17609.0,108.0218,108.4208,108.0218,108.4113,17609.0
2023-11-09 10:30:00,114.15,114.43,114.14,114.29,15790.0,108.4398,108.7058,108.4303,108.5728,15790.0
2023-11-09 10:40:00,114.3,114.45,114.21,114.37,3555.0,108.5823,108.7248,108.4968,108.6488,3555.0
2023-11-09 10:50:00,114.37,114.56,114.36,114.51,5332.0,108.6488,108.8293,108.6393,108.7818,5332.0
2023-11-09 11:00:00,114.51,114.75,114.46,114.75,3899.0,108.7818,109.0098,108.7343,109.0098,3899.0
2023-11-09 11:10:00,114.69,114.97,114.63,114.97,15339.0,108.9528,109.2188,108.8958,109.2188,15339.0
2023-11-09 11:20:00,114.99,115.02,114.84,114.9,8976.0,109.2378,109.2663,109.0953,109.1523,8976.0
2023-11-09 11:30:00,114.88,114.97,114.79,114.83,8164.0,109.1333,109.2188,109.0478,109.0858,8164.0
2023-11-09 11:40:00,114.8,115.04,114.77,115.04,5927.0,109.0573,109.2853,109.0288,109.2853,5927.0
2023-11-09 11:50:00,115.02,115.16,114.96,115.06,12689.0,109.2663,109.3993,109.2093,109.3043,12689.0
2023-11-09 12:00:00,115.06,115.07,114.77,114.82,9163.0,109.3043,109.3138,109.0288,109.0763,9163.0
2023-11-09 12:10:00,114.81,114.87,114.66,114.87,12046.0,109.0668,109.1238,108.9243,109.1238,12046.0
2023-11-09 12:20:00,114.89,114.91,114.72,114.78,6590.0,109.1428,109.1618,108.9813,109.0383,6590.0
2023-11-09 12:30:00,114.72,114.79,114.56,114.56,14100.0,108.9813,109.0478,108.8293,108.8293,14100.0
2023-11-09 12:40:00,114.54,114.57,114.32,114.32,2782.0,108.8103,108.8388,108.6013,108.6013,2782.0
2023-11-09 12:50:00,114.36,114.51,114.35,114.47,6778.0,108.6393,108.7818,108.6298,108.7438,6778.0
2023-11-09 13:00:00,114.41,114.41,114.02,114.22,18537.0,108.6868,108.6868,108.3163,108.5063,18537.0
2023-11-09 13:10:00,114.27,114.46,114.24,114.29,5893.0,108.5538,108.7343,108.5253,108.5728,5893.0
2023-11-09 13:20:00,114.29,114.39,114.24,114.27,10917.0,108.5728,108.6678,108.5253,108.5538,10917.0
2023-11-09 13:30:00,114.27,114.34,114.11,114.11,12609.0,108.5538,108.6203,108.4018,108.4018,12609.0
2023-11-09 13:40:00,114.07,114.32,114.06,114.29,11001.0,108.3638,108.6013,108.3543,108.5728,11001.0
2023-11-09 13:50:00,114.32,114.34,114.05,114.15,11474.0,108.6013,108.6203,108.3448,108.4398,11474.0
2023-11-09 14:00:00,114.07,114.14,113.88,114.11,12771.0,108.3638,108.4303,108.1833,108.4018,12771.0
2023-11-09 14:10:00,114.11,114.11,113.89,113.93,19491.0,108.4018,108.4018,108.1928,108.2308,19491.0
2023-11-09 14:20:00,113.98,114.24,113.98,114.15,8972.0,108.2783,108.5253,108.2783,108.4398,8972.0
2023-11-09 14:30:00,114.15,114.26,114.0,114.14,14110.0,108.4398,108.5443,108.2973,108.4303,14110.0
2023-11-09 14:40:00,114.11,114.15,113.97,114.15,6897.0,108.4018,108.4398,108.2688,108.4398,6897.0
2023-11-09 14:50:00,114.13,114.13,113.93,114.05,52759.0,108.4208,108.4208,108.2308,108.3448,52759.0
2023-11-09 15:00:00,114.03,114.13,113.92,114.13,10632.0,108.3258,108.4208,108.2213,108.4208,10632.0
2023-11-09 15:10:00,114.15,114.19,113.91,114.1,17470.0,108.4398,108.4778,108.2118,108.3923,17470.0
2023-11-09 15:20:00,114.13,114.19,114.06,114.13,9947.0,108.4208,108.4778,108.3543,108.4208,9947.0
2023-11-09 15:30:00,114.15,114.22,114.09,114.15,15289.0,108.4398,108.5063,108.3828,108.4398,15289.0
2023-11-09 15:40:00,114.15,114.24,114.09,114.14,29957.0,108.4398,108.5253,108.3828,108.4303,29957.0
2023-11-09 15:50:00,114.08,114.23,113.85,114.07,204364.0,108.3733,108.5158,108.1548,108.3638,204364.0
2023-11-10 09:30:00,114.9,115.13,114.57,114.88,24261.0,109.1523,109.3708,108.8388,109.1333,24261.0
2023-11-10 09:40:00,114.91,115.23,114.57,114.95,29052.0,109.1618,109.4658,108.8388,109.1998,29052.0
2023-11-10 09:50:00,114.86,114.98,114.61,114.79,12418.0,109.1143,109.2283,108.8768,109.0478,12418.0
2023-11-10 10:00:00,114.67,114.78,114.41,114.41,20628.0,108.9338,109.0383,108.6868,108.6868,20628.0
2023-11-10 10:10:00,114.41,114.62,114.33,114.62,8274.0,108.6868,108.8863,108.6108,108.8863,8274.0
2023-11-10 10:20:00,114.57,114.65,114.48,114.5,15267.0,108.8388,108.9148,108.7533,108.7723,15267.0
2023-11-10 10:30:00,114.53,114.59,114.31,114.42,11737.0,108.8008,108.8578,108.5918,108.6963,11737.0
2023-11-10 10:40:00,114.41,114.67,114.38,114.56,5455.0,108.6868,108.9338,108.6583,108.8293,5455.0
2023-11-10 10:50:00,114.59,114.67,114.49,114.49,3994.0,108.8578,108.9338,108.7628,108.7628,3994.0
2023-11-10 11:00:00,114.5,114.82,114.46,114.82,33741.0,108.7723,109.0763,108.7343,109.0763,33741.0
2023-11-10 11:10:00,114.82,114.86,114.51,114.55,14119.0,109.0763,109.1143,108.7818,108.8198,14119.0
2023-11-10 11:20:00,114.6,115.0,114.6,114.94,11236.0,108.8673,109.2473,108.8673,109.1903,11236.0
2023-11-10 11:30:00,114.95,114.95,114.6,114.61,18159.0,109.1998,109.1998,108.8673,108.8768,18159.0
2023-11-10 11:40:00,114.57,114.7,114.52,114.52,10420.0,108.8388,108.9623,108.7913,108.7913,10420.0
2023-11-10 11:50:00,114.53,114.53,114.25,114.37,5780.0,108.8008,108.8008,108.5348,108.6488,5780.0
2023-11-10 12:00:00,114.39,114.59,114.39,114.49,5584.0,108.6678,108.8578,108.6678,108.7628,5584.0
2023-11-10 12:10:00,114.49,114.56,114.46,114.48,4894.0,108.7628,108.8293,108.7343,108.7533,4894.0
2023-11-10 12:20:00,114.5,114.52,114.38,114.44,12878.0,108.7723,108.7913,108.6583,108.7153,12878.0
2023-11-10 12:30:00,114.44,114.85,114.44,114.82,8622.0,108.7153,109.1048,108.7153,109.0763,8622.0
2023-11-10 12:40:00,114.79,114.84,114.7,114.72,8274.0,109.0478,109.0953,108.9623,108.9813,8274.0
2023-11-10 12:50:00,114.7,114.85,114.7,114.84,4574.0,108.9623,109.1048,108.9623,109.0953,4574.0
2023-11-10 13:00:00,114.83,114.89,114.77,114.82,5403.0,109.0858,109.1428,109.0288,109.0763,5403.0
2023-11-10 13:10:00,114.8,115.07,114.78,115.07,20372.0,109.0573,109.3138,109.0383,109.3138,20372.0
2023-11-10 13:20:00,115.07,115.25,115.04,115.14,12056.0,109.3138,109.4848,109.2853,109.3803,12056.0
2023-11-10 13:30:00,115.13,115.32,115.13,115.3,13035.0,109.3708,109.5513,109.3708,109.5323,13035.0
2023-11-10 13:40:00,115.29,115.41,115.25,115.39,11141.0,109.5228,109.6368,109.4848,109.6178,11141.0
2023-11-10 13:50:00,115.4,115.47,115.36,115.43,9744.0,109.6273,109.6938,109.5893,109.6558,9744.0
2023-11-10 14:00:00,115.46,115.58,115.46,115.58,6846.0,109.6843,109.7983,109.6843,109.7983,6846.0
2023-11-10 14:10:00,115.56,115.75,115.52,115.73,12111.0,109.7793,109.9598,109.7413,109.9408,12111.0
2023-11-10 14:20:00,115.75,115.83,115.68,115.75,14481.0,109.9598,110.0358,109.8933,109.9598,14481.0
2023-11-10 14:30:00,115.76,115.81,115.66,115.71,8327.0,109.9693,110.0168,109.8743,109.9218,8327.0
2023-11-10 14:40:00,115.74,115.76,115.6,115.61,13675.0,109.9503,109.9693,109.8173,109.8268,13675.0
2023-11-10 14:50:00,115.64,115.65,115.47,115.55,8936.0,109.8553,109.8648,109.6938,109.7698,8936.0
2023-11-10 15:00:00,115.56,115.73,115.52,115.71,8822.0,109.7793,109.9408,109.7413,109.9218,8822.0
2023-11-10 15:10:00,115.72,115.72,115.41,115.59,20443.0,109.9313,109.9313,109.6368,109.8078,20443.0
2023-11-10 15:20:00,115.66,115.7,115.57,115.67,12130.0,109.8743,109.9123,109.7888,109.8838,12130.0
2023-11-10 15:30:00,115.66,115.78,115.63,115.64,19062.0,109.8743,109.9883,109.8458,109.8553,19062.0
2023-11-10 15:40:00,115.6,115.7,115.55,115.59,27511.0,109.8173,109.9123,109.7698,109.8078,27511.0
2023-11-10 15:50:00,115.59,115.63,115.41,115.43,163544.0,109.8078,109.8458,109.6368,109.6558,163544.0
2023-11-13 09:30:00,114.16,114.5,114.05,114.31,36298.0,109.2924,109.618,109.1871,109.4361,36298.0
2023-11-13 09:40:00,114.38,114.87,114.38,114.46,7438.0,109.5031,109.9722,109.5031,109.5797,7438.0
2023-11-13 09:50:00,114.51,114.56,114.33,114.54,12772.0,109.6275,109.6754,109.4552,109.6562,12772.0
2023-11-13 10:00:00,114.47,114.51,114.19,114.19,25246.0,109.5892,109.6275,109.3212,109.3212,25246.0
2023-11-13 10:10:00,114.2,114.3,114.01,114.22,23029.0,109.3307,109.4265,109.1488,109.3499,23029.0
2023-11-13 10:20:00,114.24,114.25,113.87,114.11,24346.0,109.369,109.3786,109.0148,109.2446,24346.0
2023-11-13 10:30:00,114.11,114.32,114.09,114.27,17082.0,109.2446,109.4456,109.2254,109.3978,17082.0
2023-11-13 10:40:00,114.19,114.21,114.08,114.09,10576.0,109.3212,109.3403,109.2159,109.2254,10576.0
2023-11-13 10:50:00,114.11,114.23,114.11,114.19,17014.0,109.2446,109.3595,109.2446,109.3212,17014.0
2023-11-13 11:00:00,114.22,114.27,114.13,114.19,9611.0,109.3499,109.3978,109.2637,109.3212,9611.0
2023-11-13 11:10:00,114.16,114.35,114.14,114.28,21744.0,109.2924,109.4743,109.2733,109.4073,21744.0
2023-11-13 11:20:00,114.28,114.54,114.27,114.46,8788.0,109.4073,109.6562,109.3978,109.5797,8788.0
2023-11-13 11:30:00,114.44,114.58,114.42,114.48,15759.0,109.5605,109.6945,109.5414,109.5988,15759.0
2023-11-13 11:40:00,114.47,114.57,114.43,114.55,5749.0,109.5892,109.685,109.5509,109.6658,5749.0
2023-11-13 11:50:00,114.54,114.65,114.53,114.53,6991.0,109.6562,109.7616,109.6467,109.6467,6991.0
2023-11-13 12:00:00,114.5,114.6,114.43,114.46,7300.0,109.618,109.7137,109.5509,109.5797,7300.0
2023-11-13 12:10:00,114.45,114.6,114.36,114.36,7394.0,109.5701,109.7137,109.4839,109.4839,7394.0
2023-11-13 12:20:00,114.36,114.47,114.31,114.44,10064.0,109.4839,109.5892,109.4361,109.5605,10064.0
2023-11-13 12:30:00,114.42,114.48,114.38,114.44,9456.0,109.5414,109.5988,109.5031,109.5605,9456.0
2023-11-13 12:40:00,114.44,114.53,114.31,114.52,14575.0,109.5605,109.6467,109.4361,109.6371,14575.0
2023-11-13 12:50:00,114.5,114.52,114.44,114.5,9133.0,109.618,109.6371,109.5605,109.618,9133.0
2023-11-13 13:00:00,114.54,114.55,114.35,114.35,4068.0,109.6562,109.6658,109.4743,109.4743,4068.0
2023-11-13 13:10:00,114.38,114.56,114.37,114.5,9063.0,109.5031,109.6754,109.4935,109.618,9063.0
2023-11-13 13:20:00,114.49,114.67,114.44,114.49,13201.0,109.6084,109.7807,109.5605,109.6084,13201.0
2023-11-13 13:30:00,114.49,114.5,114.42,114.49,10804.0,109.6084,109.618,109.5414,109.6084,10804.0
2023-11-13 13:40:00,114.5,114.61,114.44,114.54,10270.0,109.618,109.7233,109.5605,109.6562,10270.0
2023-11-13 13:50:00,114.58,114.59,114.5,114.56,17281.0,109.6945,109.7041,109.618,109.6754,17281.0
2023-11-13 14:00:00,114.54,114.55,114.39,114.44,14682.0,109.6562,109.6658,109.5126,109.5605,14682.0
2023-11-13 14:10:00,114.45,114.5,114.27,114.31,7753.0,109.5701,109.618,109.3978,109.4361,7753.0
2023-11-13 14:20:00,114.28,114.54,114.22,114.51,10115.0,109.4073,109.6562,109.3499,109.6275,10115.0
2023-11-13 14:30:00,114.47,114.54,114.43,114.52,10525.0,109.5892,109.6562,109.5509,109.6371,10525.0
2023-11-13 14:40:00,114.53,114.53,114.45,114.5,8481.0,109.6467,109.6467,109.5701,109.618,8481.0
2023-11-13 14:50:00,114.5,114.52,114.39,114.41,8838.0,109.618,109.6371,109.5126,109.5318,8838.0
2023-11-13 15:00:00,114.4,114.51,114.37,114.46,25427.0,109.5222,109.6275,109.4935,109.5797,25427.0
2023-11-13 15:10:00,114.46,114.6,114.45,114.56,17650.0,109.5797,109.7137,109.5701,109.6754,17650.0
2023-11-13 15:20:00,114.55,114.68,114.55,114.57,28880.0,109.6658,109.7903,109.6658,109.685,28880.0
2023-11-13 15:30:00,114.55,114.55,114.44,114.44,12258.0,109.6658,109.6658,109.5605,109.5605,12258.0
2023-11-13 15:40:00,114.46,114.52,114.38,114.5,21196.0,109.5797,109.6371,109.5031,109.618,21196.0
2023-11-13 15:50:00,114.5,114.58,114.29,114.47,115929.0,109.618,109.6945,109.4169,109.5892,115929.0
2023-11-14 09:30:00,116.12,116.93,115.71,115.9,41850.0,111.1689,111.9443,110.7764,110.9583,41850.0
2023-11-14 09:40:00,115.91,116.35,115.45,116.05,39916.0,110.9678,111.3891,110.5274,111.1019,39916.0
2023-11-14 09:50:00,116.11,116.39,115.8,116.38,21533.0,111.1593,111.4274,110.8625,111.4178,21533.0
2023-11-14 10:00:00,116.27,116.55,116.27,116.51,10544.0,111.3125,111.5805,111.3125,111.5422,10544.0
2023-11-14 10:10:00,116.51,116.55,116.21,116.38,20338.0,111.5422,111.5805,111.255,111.4178,20338.0
2023-11-14 10:20:00,116.34,116.39,116.11,116.28,27848.0,111.3795,111.4274,111.1593,111.3221,27848.0
2023-11-14 10:30:00,116.3,116.43,116.28,116.33,24503.0,111.3412,111.4657,111.3221,111.3699,24503.0
2023-11-14 10:40:00,116.3,116.3,116.1,116.11,20033.0,111.3412,111.3412,111.1497,111.1593,20033.0
2023-11-14 10:50:00,116.13,116.25,115.94,116.03,23159.0,111.1785,111.2933,110.9966,111.0827,23159.0
2023-11-14 11:00:00,116.08,116.22,115.87,115.87,12436.0,111.1306,111.2646,110.9295,110.9295,12436.0
2023-11-14 11:10:00,115.87,116.2,115.87,116.14,13041.0,110.9295,111.2455,110.9295,111.188,13041.0
2023-11-14 11:20:00,116.04,116.04,115.73,115.89,17354.0,111.0923,111.0923,110.7955,110.9487,17354.0
2023-11-14 11:30:00,115.89,115.95,115.62,115.65,15620.0,110.9487,111.0061,110.6902,110.7189,15620.0
2023-11-14 11:40:00,115.64,115.79,115.59,115.63,16671.0,110.7093,110.8529,110.6615,110.6998,16671.0
2023-11-14 11:50:00,115.61,115.74,115.5,115.74,7967.0,110.6806,110.8051,110.5753,110.8051,7967.0
2023-11-14 12:00:00,115.75,116.06,115.72,115.88,22652.0,110.8147,111.1114,110.7859,110.9391,22652.0
2023-11-14 12:10:00,115.88,116.06,115.76,115.95,8461.0,110.9391,111.1114,110.8242,111.0061,8461.0
2023-11-14 12:20:00,115.93,115.93,115.57,115.57,6720.0,110.987,110.987,110.6423,110.6423,6720.0
2023-11-14 12:30:00,115.53,115.58,115.36,115.55,15216.0,110.604,110.6519,110.4413,110.6232,15216.0
2023-11-14 12:40:00,115.48,115.56,115.46,115.56,7653.0,110.5562,110.6328,110.537,110.6328,7653.0
2023-11-14 12:50:00,115.53,115.61,115.5,115.57,7734.0,110.604,110.6806,110.5753,110.6423,7734.0
2023-11-14 13:00:00,115.57,115.57,115.45,115.54,7317.0,110.6423,110.6423,110.5274,110.6136,7317.0
2023-11-14 13:10:00,115.54,115.61,115.42,115.48,7950.0,110.6136,110.6806,110.4987,110.5562,7950.0
2023-11-14 13:20:00,115.45,115.65,115.45,115.62,10520.0,110.5274,110.7189,110.5274,110.6902,10520.0
2023-11-14 13:30:00,115.62,115.94,115.62,115.94,16897.0,110.6902,110.9966,110.6902,110.9966,16897.0
2023-11-14 13:40:00,115.95,116.04,115.71,115.9,23564.0,111.0061,111.0923,110.7764,110.9583,23564.0
2023-11-14 13:50:00,115.9,115.94,115.66,115.66,11249.0,110.9583,110.9966,110.7285,110.7285,11249.0
2023-11-14 14:00:00,115.66,115.66,115.47,115.51,5507.0,110.7285,110.7285,110.5466,110.5849,5507.0
2023-11-14 14:10:00,115.51,115.56,115.33,115.51,9665.0,110.5849,110.6328,110.4126,110.5849,9665.0
2023-11-14 14:20:00,115.52,115.69,115.48,115.65,6861.0,110.5945,110.7572,110.5562,110.7189,6861.0
2023-11-14 14:30:00,115.69,115.82,115.69,115.77,6539.0,110.7572,110.8817,110.7572,110.8338,6539.0
2023-11-14 14:40:00,115.77,115.98,115.72,115.92,8078.0,110.8338,111.0348,110.7859,110.9774,8078.0
2023-11-14 14:50:00,115.92,116.01,115.87,116.01,9438.0,110.9774,111.0636,110.9295,111.0636,9438.0
2023-11-14 15:00:00,116.01,116.24,116.01,116.23,9128.0,111.0636,111.2838,111.0636,111.2742,9128.0
2023-11-14 15:10:00,116.22,116.34,116.22,116.32,14172.0,111.2646,111.3795,111.2646,111.3604,14172.0
2023-11-14 15:20:00,116.29,116.29,116.1,116.17,13390.0,111.3316,111.3316,111.1497,111.2167,13390.0
2023-11-14 15:30:00,116.17,116.24,116.15,116.2,20187.0,111.2167,111.2838,111.1976,111.2455,20187.0
2023-11-14 15:40:00,116.2,116.3,116.18,116.18,18201.0,111.2455,111.3412,111.2263,111.2263,18201.0
2023-11-14 15:50:00,116.14,116.31,116.05,116.26,131679.0,111.188,111.3508,111.1019,111.3029,131679.0
2023-11-15 09:30:00,116.69,117.33,116.59,117.14,19697.0,111.7146,112.3273,111.6188,112.1454,19697.0
2023-11-15 09:40:00,117.15,117.58,116.96,117.32,14942.0,112.155,112.5666,111.9731,112.3177,14942.0
2023-11-15 09:50:00,117.31,117.82,117.25,117.64,12723.0,112.3081,112.7964,112.2507,112.6241,12723.0
2023-11-15 10:00:00,117.64,117.88,117.53,117.53,7957.0,112.6241,112.8538,112.5188,112.5188,7957.0
2023-11-15 10:10:00,117.55,117.67,117.42,117.63,10490.0,112.5379,112.6528,112.4134,112.6145,10490.0
2023-11-15 10:20:00,117.63,117.67,117.39,117.44,8827.0,112.6145,112.6528,112.3847,112.4326,8827.0
2023-11-15 10:30:00,117.39,117.48,117.3,117.39,12079.0,112.3847,112.4709,112.2986,112.3847,12079.0
2023-11-15 10:40:00,117.36,117.46,117.17,117.44,14289.0,112.356,112.4517,112.1741,112.4326,14289.0
2023-11-15 10:50:00,117.45,117.55,117.32,117.39,16221.0,112.4422,112.5379,112.3177,112.3847,16221.0
2023-11-15 11:00:00,117.42,117.55,117.29,117.45,8850.0,112.4134,112.5379,112.289,112.4422,8850.0
2023-11-15 11:10:00,117.46,117.5,117.3,117.32,7793.0,112.4517,112.49,112.2986,112.3177,7793.0
2023-11-15 11:20:00,117.37,117.46,117.31,117.43,11191.0,112.3656,112.4517,112.3081,112.423,11191.0
2023-11-15 11:30:00,117.43,117.43,117.16,117.24,12272.0,112.423,112.423,112.1645,112.2411,12272.0
2023-11-15 11:40:00,117.19,117.21,117.03,117.21,6373.0,112.1933,112.2124,112.0401,112.2124,6373.0
2023-11-15 11:50:00,117.19,117.27,117.1,117.23,10459.0,112.1933,112.2698,112.1071,112.2316,10459.0
2023-11-15 12:00:00,117.27,117.32,117.14,117.19,11261.0,112.2698,112.3177,112.1454,112.1933,11261.0
2023-11-15 12:10:00,117.19,117.19,117.05,117.12,4815.0,112.1933,112.1933,112.0592,112.1262,4815.0
2023-11-15 12:20:00,117.12,117.23,117.05,117.16,11386.0,112.1262,112.2316,112.0592,112.1645,11386.0
2023-11-15 12:30:00,117.15,117.26,117.15,117.18,7025.0,112.155,112.2603,112.155,112.1837,7025.0
2023-11-15 12:40:00,117.18,117.18,117.07,117.14,2229.0,112.1837,112.1837,112.0784,112.1454,2229.0
2023-11-15 12:50:00,117.17,117.18,117.03,117.09,5849.0,112.1741,112.1837,112.0401,112.0975,5849.0
2023-11-15 13:00:00,117.09,117.11,116.9,116.9,6342.0,112.0975,112.1167,111.9156,111.9156,6342.0
2023-11-15 13:10:00,116.97,117.05,116.94,116.95,9485.0,111.9826,112.0592,111.9539,111.9635,9485.0
2023-11-15 13:20:00,116.98,117.09,116.95,116.99,27318.0,111.9922,112.0975,111.9635,112.0018,27318.0
2023-11-15 13:30:00,116.99,117.16,116.98,117.16,18451.0,112.0018,112.1645,111.9922,112.1645,18451.0
2023-11-15 13:40:00,117.17,117.32,117.17,117.31,8722.0,112.1741,112.3177,112.1741,112.3081,8722.0
2023-11-15 13:50:00,117.28,117.33,117.2,117.3,24282.0,112.2794,112.3273,112.2028,112.2986,24282.0
2023-11-15 14:00:00,117.33,117.59,117.3,117.57,13144.0,112.3273,112.5762,112.2986,112.5571,13144.0
2023-11-15 14:10:00,117.55,117.6,117.49,117.54,11640.0,112.5379,112.5858,112.4805,112.5283,11640.0
2023-11-15 14:20:00,117.51,117.69,117.46,117.69,16798.0,112.4996,112.6719,112.4517,112.6719,16798.0
2023-11-15 14:30:00,117.71,117.74,117.67,117.73,6045.0,112.6911,112.7198,112.6528,112.7102,6045.0
2023-11-15 14:40:00,117.73,117.77,117.58,117.59,14180.0,112.7102,112.7485,112.5666,112.5762,14180.0
2023-11-15 14:50:00,117.57,117.57,117.47,117.53,8849.0,112.5571,112.5571,112.4613,112.5188,8849.0
2023-11-15 15:00:00,117.5,117.64,117.46,117.48,21619.0,112.49,112.6241,112.4517,112.4709,21619.0
2023-11-15 15:10:00,117.51,117.54,117.44,117.47,20538.0,112.4996,112.5283,112.4326,112.4613,20538.0
2023-11-15 15:20:00,117.45,117.52,117.41,117.47,15674.0,112.4422,112.5092,112.4039,112.4613,15674.0
2023-11-15 15:30:00,117.47,117.63,117.46,117.55,60062.0,112.4613,112.6145,112.4517,112.5379,60062.0
2023-11-15 15:40:00,117.55,117.58,117.14,117.15,23683.0,112.5379,112.5666,112.1454,112.155,23683.0
2023-11-15 15:50:00,117.18,117.3,117.07,117.14,180882.0,112.1837,112.2986,112.0784,112.1454,180882.0
2023-11-16 09:30:00,118.31,118.88,117.88,118.49,61866.0,113.2655,113.8112,112.8538,113.4378,61866.0
2023-11-16 09:40:00,118.49,118.52,117.86,117.92,19145.0,113.4378,113.4665,112.8347,112.8921,19145.0
2023-11-16 09:50:00,117.9,118.0,117.39,117.44,12144.0,112.873,112.9687,112.3847,112.4326,12144.0
2023-11-16 10:00:00,117.47,117.59,116.94,116.95,11282.0,112.4613,112.5762,111.9539,111.9635,11282.0
2023-11-16 10:10:00,116.97,117.08,116.8,116.93,16645.0,111.9826,112.0879,111.8199,111.9443,16645.0
2023-11-16 10:20:00,116.92,116.94,116.72,116.79,10552.0,111.9348,111.9539,111.7433,111.8103,10552.0
2023-11-16 10:30:00,116.88,116.93,116.29,116.49,17505.0,111.8965,111.9443,111.3316,111.5231,17505.0
2023-11-16 10:40:00,116.48,116.57,116.25,116.41,18851.0,111.5135,111.5997,111.2933,111.4465,18851.0
2023-11-16 10:50:00,116.46,116.58,116.32,116.41,8875.0,111.4944,111.6093,111.3604,111.4465,8875.0
2023-11-16 11:00:00,116.36,116.38,115.66,115.67,18819.0,111.3986,111.4178,110.7285,110.7381,18819.0
2023-11-16 11:10:00,115.69,115.88,115.46,115.52,13420.0,110.7572,110.9391,110.537,110.5945,13420.0
2023-11-16 11:20:00,115.47,115.84,115.47,115.81,16325.0,110.5466,110.9008,110.5466,110.8721,16325.0
2023-11-16 11:30:00,115.79,115.97,115.71,115.73,13403.0,110.8529,111.0253,110.7764,110.7955,13403.0
2023-11-16 11:40:00,115.76,115.87,115.63,115.81,13721.0,110.8242,110.9295,110.6998,110.8721,13721.0
2023-11-16 11:50:00,115.88,115.9,115.64,115.71,11179.0,110.9391,110.9583,110.7093,110.7764,11179.0
2023-11-16 12:00:00,115.66,115.7,115.43,115.57,9308.0,110.7285,110.7668,110.5083,110.6423,9308.0
2023-11-16 12:10:00,115.57,115.76,115.54,115.75,7165.0,110.6423,110.8242,110.6136,110.8147,7165.0
2023-11-16 12:20:00,115.73,115.88,115.73,115.74,6439.0,110.7955,110.9391,110.7955,110.8051,6439.0
2023-11-16 12:30:00,115.77,115.86,115.75,115.78,8225.0,110.8338,110.92,110.8147,110.8434,8225.0
2023-11-16 12:40:00,115.8,115.95,115.8,115.89,7594.0,110.8625,111.0061,110.8625,110.9487,7594.0
2023-11-16 12:50:00,115.86,115.9,115.76,115.83,8250.0,110.92,110.9583,110.8242,110.8912,8250.0
2023-11-16 13:00:00,115.82,115.83,115.62,115.68,7551.0,110.8817,110.8912,110.6902,110.7476,7551.0
2023-11-16 13:10:00,115.69,115.78,115.62,115.63,7210.0,110.7572,110.8434,110.6902,110.6998,7210.0
2023-11-16 13:20:00,115.58,115.79,115.58,115.77,6109.0,110.6519,110.8529,110.6519,110.8338,6109.0
2023-11-16 13:30:00,115.77,115.77,115.61,115.65,5395.0,110.8338,110.8338,110.6806,110.7189,5395.0
2023-11-16 13:40:00,115.64,115.75,115.62,115.66,7076.0,110.7093,110.8147,110.6902,110.7285,7076.0
2023-11-16 13:50:00,115.63,115.79,115.6,115.75,8707.0,110.6998,110.8529,110.6711,110.8147,8707.0
2023-11-16 14:00:00,115.76,115.9,115.72,115.81,8694.0,110.8242,110.9583,110.7859,110.8721,8694.0
2023-11-16 14:10:00,115.82,115.98,115.82,115.91,6470.0,110.8817,111.0348,110.8817,110.9678,6470.0
2023-11-16 14:20:00,115.91,115.91,115.78,115.83,5493.0,110.9678,110.9678,110.8434,110.8912,5493.0
2023-11-16 14:30:00,115.84,115.9,115.76,115.84,8358.0,110.9008,110.9583,110.8242,110.9008,8358.0
2023-11-16 14:40:00,115.86,116.08,115.86,116.03,7873.0,110.92,111.1306,110.92,111.0827,7873.0
2023-11-16 14:50:00,116.02,116.13,115.91,116.11,11777.0,111.0731,111.1785,110.9678,111.1593,11777.0
2023-11-16 15:00:00,116.08,116.13,116.03,116.06,8309.0,111.1306,111.1785,111.0827,111.1114,8309.0
2023-11-16 15:10:00,116.1,116.22,116.08,116.08,12562.0,111.1497,111.2646,111.1306,111.1306,12562.0
2023-11-16 15:20:00,116.1,116.15,115.98,116.08,16147.0,111.1497,111.1976,111.0348,111.1306,16147.0
2023-11-16 15:30:00,116.09,116.15,116.0,116.12,21896.0,111.1402,111.1976,111.054,111.1689,21896.0
2023-11-16 15:40:00,116.11,116.29,116.01,116.17,19876.0,111.1593,111.3316,111.0636,111.2167,19876.0
2023-11-16 15:50:00,116.21,116.56,116.13,116.51,167074.0,111.255,111.5901,111.1785,111.5422,167074.0
2023-11-17 09:30:00,117.19,117.68,116.88,117.04,84247.0,112.1933,112.6624,111.8965,112.0497,84247.0
2023-11-17 09:40:00,117.0,117.14,116.67,116.89,4522.0,112.0114,112.1454,111.6954,111.906,4522.0
2023-11-17 09:50:00,116.92,117.05,116.62,116.99,15699.0,111.9348,112.0592,111.6476,112.0018,15699.0
2023-11-17 10:00:00,116.99,117.21,116.91,117.14,14693.0,112.0018,112.2124,111.9252,112.1454,14693.0
2023-11-17 10:10:00,117.02,117.19,116.99,116.99,7908.0,112.0305,112.1933,112.0018,112.0018,7908.0
2023-11-17 10:20:00,117.0,117.2,116.91,117.2,13111.0,112.0114,112.2028,111.9252,112.2028,13111.0
2023-11-17 10:30:00,117.12,117.18,117.03,117.03,3308.0,112.1262,112.1837,112.0401,112.0401,3308.0
2023-11-17 10:40:00,116.97,117.18,116.97,117.18,5828.0,111.9826,112.1837,111.9826,112.1837,5828.0
2023-11-17 10:50:00,117.1,117.21,117.08,117.11,5952.0,112.1071,112.2124,112.0879,112.1167,5952.0
2023-11-17 11:00:00,117.08,117.15,116.97,117.06,5220.0,112.0879,112.155,111.9826,112.0688,5220.0
2023-11-17 11:10:00,117.09,117.13,116.94,117.11,8669.0,112.0975,112.1358,111.9539,112.1167,8669.0
2023-11-17 11:20:00,117.13,117.23,116.68,116.75,4781.0,112.1358,112.2316,111.705,111.772,4781.0
2023-11-17 11:30:00,116.81,116.81,116.64,116.73,10555.0,111.8295,111.8295,111.6667,111.7529,10555.0
2023-11-17 11:40:00,116.69,116.82,116.56,116.79,9793.0,111.7146,111.839,111.5901,111.8103,9793.0
2023-11-17 11:50:00,116.81,116.87,116.7,116.82,5288.0,111.8295,111.8869,111.7241,111.839,5288.0
2023-11-17 12:00:00,116.78,117.02,116.76,116.98,27973.0,111.8007,112.0305,111.7816,111.9922,27973.0
2023-11-17 12:10:00,117.0,117.04,116.86,116.9,27637.0,112.0114,112.0497,111.8773,111.9156,27637.0
2023-11-17 12:20:00,116.9,116.96,116.82,116.83,16024.0,111.9156,111.9731,111.839,111.8486,16024.0
2023-11-17 12:30:00,116.83,116.99,116.82,116.98,8798.0,111.8486,112.0018,111.839,111.9922,8798.0
2023-11-17 12:40:00,116.97,117.05,116.97,116.98,6660.0,111.9826,112.0592,111.9826,111.9922,6660.0
2023-11-17 12:50:00,116.99,117.08,116.92,117.02,16839.0,112.0018,112.0879,111.9348,112.0305,16839.0
2023-11-17 13:00:00,117.0,117.05,116.97,117.0,6259.0,112.0114,112.0592,111.9826,112.0114,6259.0
2023-11-17 13:10:00,117.02,117.09,116.99,117.06,5815.0,112.0305,112.0975,112.0018,112.0688,5815.0
2023-11-17 13:20:00,117.08,117.26,117.08,117.14,21711.0,112.0879,112.2603,112.0879,112.1454,21711.0
2023-11-17 13:30:00,117.15,117.28,117.15,117.18,15087.0,112.155,112.2794,112.155,112.1837,15087.0
2023-11-17 13:40:00,117.17,117.3,117.17,117.25,16356.0,112.1741,112.2986,112.1741,112.2507,16356.0
2023-11-17 13:50:00,117.25,117.34,117.2,117.34,9049.0,112.2507,112.3369,112.2028,112.3369,9049.0
2023-11-17 14:00:00,117.33,117.49,117.33,117.46,22831.0,112.3273,112.4805,112.3273,112.4517,22831.0
2023-11-17 14:10:00,117.45,117.53,117.36,117.5,9455.0,112.4422,112.5188,112.356,112.49,9455.0
2023-11-17 14:20:00,117.51,117.52,117.44,117.44,9317.0,112.4996,112.5092,112.4326,112.4326,9317.0
2023-11-17 14:30:00,117.44,117.54,117.43,117.45,9953.0,112.4326,112.5283,112.423,112.4422,9953.0
2023-11-17 14:40:00,117.45,117.57,117.35,117.49,14691.0,112.4422,112.5571,112.3464,112.4805,14691.0
2023-11-17 14:50:00,117.5,117.58,117.46,117.54,17216.0,112.49,112.5666,112.4517,112.5283,17216.0
2023-11-17 15:00:00,117.53,117.59,117.5,117.54,5875.0,112.5188,112.5762,112.49,112.5283,5875.0
2023-11-17 15:10:00,117.54,117.55,117.39,117.46,9794.0,112.5283,112.5379,112.3847,112.4517,9794.0
2023-11-17 15:20:00,117.42,117.5,117.35,117.49,16162.0,112.4134,112.49,112.3464,112.4805,16162.0
2023-11-17 15:30:00,117.5,117.52,117.27,117.31,20373.0,112.49,112.5092,112.2698,112.3081,20373.0
2023-11-17 15:40:00,117.31,117.32,117.17,117.17,23741.0,112.3081,112.3177,112.1741,112.1741,23741.0
2023-11-17 15:50:00,117.15,117.55,117.15,117.55,106484.0,112.155,112.5379,112.155,112.5379,106484.0
2023-11-20 09:30:00,117.07,117.71,117.07,117.59,31447.0,112.0784,112.6911,112.0784,112.5762,31447.0
2023-11-20 09:40:00,117.63,117.63,117.07,117.22,10439.0,112.6145,112.6145,112.0784,112.222,10439.0
2023-11-20 09:50:00,117.16,117.51,117.07,117.51,16032.0,112.1645,112.4996,112.0784,112.4996,16032.0
2023-11-20 10:00:00,117.51,117.51,117.21,117.46,12279.0,112.4996,112.4996,112.2124,112.4517,12279.0
2023-11-20 10:10:00,117.43,117.64,117.43,117.63,9862.0,112.423,112.6241,112.423,112.6145,9862.0
2023-11-20 10:20:00,117.65,117.76,117.58,117.74,17500.0,112.6336,112.739,112.5666,112.7198,17500.0
2023-11-20 10:30:00,117.66,117.95,117.66,117.86,26729.0,112.6432,112.9209,112.6432,112.8347,26729.0
2023-11-20 10:40:00,117.81,117.94,117.81,117.89,18500.0,112.7868,112.9113,112.7868,112.8634,18500.0
2023-11-20 10:50:00,117.87,118.05,117.8,118.05,13777.0,112.8443,113.0166,112.7772,113.0166,13777.0
2023-11-20 11:00:00,118.1,118.3,118.09,118.22,13288.0,113.0645,113.2559,113.0549,113.1793,13288.0
2023-11-20 11:10:00,118.27,118.27,118.01,118.18,17146.0,113.2272,113.2272,112.9783,113.141,17146.0
2023-11-20 11:20:00,118.19,118.21,118.03,118.1,13541.0,113.1506,113.1698,112.9974,113.0645,13541.0
2023-11-20 11:30:00,118.12,118.17,117.94,118.15,11474.0,113.0836,113.1315,112.9113,113.1123,11474.0
2023-11-20 11:40:00,118.12,118.18,118.06,118.11,16388.0,113.0836,113.141,113.0262,113.074,16388.0
2023-11-20 11:50:00,118.12,118.12,117.97,118.05,10749.0,113.0836,113.0836,112.94,113.0166,10749.0
2023-11-20 12:00:00,118.04,118.15,117.92,118.09,30096.0,113.007,113.1123,112.8921,113.0549,30096.0
2023-11-20 12:10:00,118.06,118.12,117.99,118.08,6670.0,113.0262,113.0836,112.9591,113.0453,6670.0
2023-11-20 12:20:00,118.07,118.11,117.95,117.96,12345.0,113.0357,113.074,112.9209,112.9304,12345.0
2023-11-20 12:30:00,117.97,118.06,117.93,118.04,7613.0,112.94,113.0262,112.9017,113.007,7613.0
2023-11-20 12:40:00,118.04,118.26,118.02,118.14,12189.0,113.007,113.2176,112.9879,113.1027,12189.0
2023-11-20 12:50:00,118.14,118.25,118.12,118.23,12174.0,113.1027,113.2081,113.0836,113.1889,12174.0
2023-11-20 13:00:00,118.23,118.76,118.22,118.68,15098.0,113.1889,113.6963,113.1793,113.6197,15098.0
2023-11-20 13:10:00,118.7,118.72,118.56,118.61,8772.0,113.6389,113.658,113.5048,113.5527,8772.0
2023-11-20 13:20:00,118.63,118.75,118.6,118.71,14482.0,113.5719,113.6867,113.5431,113.6484,14482.0
2023-11-20 13:30:00,118.7,118.72,118.48,118.57,9087.0,113.6389,113.658,113.4283,113.5144,9087.0
2023-11-20 13:40:00,118.56,118.65,118.49,118.58,12211.0,113.5048,113.591,113.4378,113.524,12211.0
2023-11-20 13:50:00,118.59,118.73,118.59,118.7,19100.0,113.5336,113.6676,113.5336,113.6389,19100.0
2023-11-20 14:00:00,118.68,118.76,118.68,118.76,9389.0,113.6197,113.6963,113.6197,113.6963,9389.0
2023-11-20 14:10:00,118.73,118.8,118.7,118.72,9364.0,113.6676,113.7346,113.6389,113.658,9364.0
2023-11-20 14:20:00,118.78,118.83,118.69,118.7,9624.0,113.7155,113.7633,113.6293,113.6389,9624.0
2023-11-20 14:30:00,118.72,118.86,118.72,118.83,11059.0,113.658,113.7921,113.658,113.7633,11059.0
2023-11-20 14:40:00,118.84,119.03,118.83,119.01,18934.0,113.7729,113.9548,113.7633,113.9357,18934.0
2023-11-20 14:50:00,118.99,119.03,118.83,118.9,37318.0,113.9165,113.9548,113.7633,113.8303,37318.0
2023-11-20 15:00:00,118.91,118.91,118.76,118.83,12620.0,113.8399,113.8399,113.6963,113.7633,12620.0
2023-11-20 15:10:00,118.83,118.89,118.75,118.87,19594.0,113.7633,113.8208,113.6867,113.8016,19594.0
2023-11-20 15:20:00,118.85,119.01,118.82,119.01,51061.0,113.7825,113.9357,113.7538,113.9357,51061.0
2023-11-20 15:30:00,119.01,119.01,118.82,118.85,18050.0,113.9357,113.9357,113.7538,113.7825,18050.0
2023-11-20 15:40:00,118.84,118.92,118.73,118.76,39980.0,113.7729,113.8495,113.6676,113.6963,39980.0
2023-11-20 15:50:00,118.76,118.82,118.68,118.81,116973.0,113.6963,113.7538,113.6197,113.7442,116973.0
2023-11-21 09:30:00,118.8,119.06,118.2,118.7,31801.0,113.7346,113.9835,113.1602,113.6389,31801.0
2023-11-21 09:40:00,118.78,118.95,118.62,118.78,32024.0,113.7155,113.8782,113.5623,113.7155,32024.0
2023-11-21 09:50:00,118.75,118.76,118.29,118.68,18417.0,113.6867,113.6963,113.2464,113.6197,18417.0
2023-11-21 10:00:00,118.72,118.72,118.4,118.4,18288.0,113.658,113.658,113.3517,113.3517,18288.0
2023-11-21 10:10:00,118.43,118.62,118.34,118.62,24403.0,113.3804,113.5623,113.2942,113.5623,24403.0
2023-11-21 10:20:00,118.59,118.6,118.35,118.37,8282.0,113.5336,113.5431,113.3038,113.3229,8282.0
2023-11-21 10:30:00,118.37,118.53,118.31,118.51,36993.0,113.3229,113.4761,113.2655,113.457,36993.0
2023-11-21 10:40:00,118.51,118.68,118.41,118.59,16528.0,113.457,113.6197,113.3612,113.5336,16528.0
2023-11-21 10:50:00,118.62,118.67,118.53,118.58,44020.0,113.5623,113.6102,113.4761,113.524,44020.0
2023-11-21 11:00:00,118.55,118.59,118.38,118.48,36314.0,113.4953,113.5336,113.3325,113.4283,36314.0
2023-11-21 11:10:00,118.42,118.51,118.22,118.49,33551.0,113.3708,113.457,113.1793,113.4378,33551.0
2023-11-21 11:20:00,118.4,118.58,118.31,118.54,31074.0,113.3517,113.524,113.2655,113.4857,31074.0
2023-11-21 11:30:00,118.56,118.8,118.43,118.53,55292.0,113.5048,113.7346,113.3804,113.4761,55292.0
2023-11-21 11:40:00,118.5,118.69,118.39,118.67,37589.0,113.4474,113.6293,113.3421,113.6102,37589.0
2023-11-21 11:50:00,118.63,118.7,118.44,118.51,39527.0,113.5719,113.6389,113.39,113.457,39527.0
2023-11-21 12:00:00,118.5,118.53,118.39,118.46,29697.0,113.4474,113.4761,113.3421,113.4091,29697.0
2023-11-21 12:10:00,118.49,118.59,118.4,118.48,26396.0,113.4378,113.5336,113.3517,113.4283,26396.0
2023-11-21 12:20:00,118.45,118.52,118.42,118.52,17017.0,113.3995,113.4665,113.3708,113.4665,17017.0
2023-11-21 12:30:00,118.52,118.52,118.4,118.4,22522.0,113.4665,113.4665,113.3517,113.3517,22522.0
2023-11-21 12:40:00,118.38,118.55,118.33,118.55,25199.0,113.3325,113.4953,113.2846,113.4953,25199.0
2023-11-21 12:50:00,118.53,118.54,118.42,118.5,16875.0,113.4761,113.4857,113.3708,113.4474,16875.0
2023-11-21 13:00:00,118.45,118.49,118.33,118.44,11794.0,113.3995,113.4378,113.2846,113.39,11794.0
2023-11-21 13:10:00,118.46,118.46,118.3,118.35,11625.0,113.4091,113.4091,113.2559,113.3038,11625.0
2023-11-21 13:20:00,118.33,118.36,118.19,118.29,20098.0,113.2846,113.3134,113.1506,113.2464,20098.0
2023-11-21 13:30:00,118.25,118.49,118.16,118.4,26038.0,113.2081,113.4378,113.1219,113.3517,26038.0
2023-11-21 13:40:00,118.45,118.54,118.42,118.5,28098.0,113.3995,113.4857,113.3708,113.4474,28098.0
2023-11-21 13:50:00,118.5,118.52,118.35,118.42,19953.0,113.4474,113.4665,113.3038,113.3708,19953.0
2023-11-21 14:00:00,118.37,118.45,118.27,118.36,25162.0,113.3229,113.3995,113.2272,113.3134,25162.0
2023-11-21 14:10:00,118.36,118.43,118.29,118.4,19515.0,113.3134,113.3804,113.2464,113.3517,19515.0
2023-11-21 14:20:00,118.38,118.4,118.26,118.3,18486.0,113.3325,113.3517,113.2176,113.2559,18486.0
2023-11-21 14:30:00,118.3,118.33,118.2,118.26,20664.0,113.2559,113.2846,113.1602,113.2176,20664.0
2023-11-21 14:40:00,118.23,118.31,118.2,118.25,14701.0,113.1889,113.2655,113.1602,113.2081,14701.0
2023-11-21 14:50:00,118.23,118.38,118.18,118.34,24372.0,113.1889,113.3325,113.141,113.2942,24372.0
2023-11-21 15:00:00,118.34,118.38,118.23,118.33,20285.0,113.2942,113.3325,113.1889,113.2846,20285.0
2023-11-21 15:10:00,118.33,118.37,118.24,118.34,21179.0,113.2846,113.3229,113.1985,113.2942,21179.0
2023-11-21 15:20:00,118.34,118.35,118.18,118.26,29790.0,113.2942,113.3038,113.141,113.2176,29790.0
2023-11-21 15:30:00,118.23,118.29,118.13,118.23,33011.0,113.1889,113.2464,113.0932,113.1889,33011.0
2023-11-21 15:40:00,118.22,118.36,118.15,118.36,32795.0,113.1793,113.3134,113.1123,113.3134,32795.0
2023-11-21 15:50:00,118.36,118.43,118.3,118.36,102699.0,113.3134,113.3804,113.2559,113.3134,102699.0
2023-11-22 09:30:00,119.17,119.6,118.9,119.6,25054.0,114.0888,114.5005,113.8303,114.5005,25054.0
2023-11-22 09:40:00,119.61,119.89,119.48,119.57,16955.0,114.5101,114.7781,114.3856,114.4718,16955.0
2023-11-22 09:50:00,119.51,119.62,119.01,119.29,38349.0,114.4143,114.5196,113.9357,114.2037,38349.0
2023-11-22 10:00:00,119.29,119.29,118.71,118.81,51789.0,114.2037,114.2037,113.6484,113.7442,51789.0
2023-11-22 10:10:00,118.78,119.27,118.53,119.06,41638.0,113.7155,114.1846,113.4761,113.9835,41638.0
2023-11-22 10:20:00,119.02,119.32,119.02,119.32,37549.0,113.9452,114.2324,113.9452,114.2324,37549.0
2023-11-22 10:30:00,119.32,119.52,119.14,119.41,39279.0,114.2324,114.4239,114.0601,114.3186,39279.0
2023-11-22 10:40:00,119.39,119.54,119.31,119.45,38018.0,114.2995,114.4431,114.2229,114.3569,38018.0
2023-11-22 10:50:00,119.39,119.52,119.16,119.17,31729.0,114.2995,114.4239,114.0793,114.0888,31729.0
2023-11-22 11:00:00,119.17,119.38,119.05,119.35,32478.0,114.0888,114.2899,113.9739,114.2612,32478.0
2023-11-22 11:10:00,119.3,119.5,119.22,119.41,26227.0,114.2133,114.4048,114.1367,114.3186,26227.0
2023-11-22 11:20:00,119.36,119.53,119.29,119.4,28553.0,114.2707,114.4335,114.2037,114.309,28553.0
2023-11-22 11:30:00,119.39,119.5,119.26,119.43,38102.0,114.2995,114.4048,114.175,114.3377,38102.0
2023-11-22 11:40:00,119.41,119.59,119.22,119.25,28934.0,114.3186,114.4909,114.1367,114.1654,28934.0
2023-11-22 11:50:00,119.25,119.42,119.15,119.42,36308.0,114.1654,114.3282,114.0697,114.3282,36308.0
2023-11-22 12:00:00,119.42,119.54,119.35,119.54,39534.0,114.3282,114.4431,114.2612,114.4431,39534.0
2023-11-22 12:10:00,119.55,119.6,119.2,119.31,42043.0,114.4526,114.5005,114.1176,114.2229,42043.0
2023-11-22 12:20:00,119.31,119.38,119.03,119.11,29372.0,114.2229,114.2899,113.9548,114.0314,29372.0
2023-11-22 12:30:00,119.08,119.18,118.94,118.97,37956.0,114.0027,114.0984,113.8686,113.8974,37956.0
2023-11-22 12:40:00,118.96,119.08,118.77,118.83,26298.0,113.8878,114.0027,113.7059,113.7633,26298.0
2023-11-22 12:50:00,118.77,118.97,118.71,118.9,31546.0,113.7059,113.8974,113.6484,113.8303,31546.0
2023-11-22 13:00:00,118.9,118.95,118.71,118.81,29599.0,113.8303,113.8782,113.6484,113.7442,29599.0
2023-11-22 13:10:00,118.82,118.97,118.51,118.63,28678.0,113.7538,113.8974,113.457,113.5719,28678.0
2023-11-22 13:20:00,118.64,118.75,118.57,118.71,32643.0,113.5814,113.6867,113.5144,113.6484,32643.0
2023-11-22 13:30:00,118.71,118.92,118.65,118.78,25290.0,113.6484,113.8495,113.591,113.7155,25290.0
2023-11-22 13:40:00,118.7,118.81,118.52,118.71,28237.0,113.6389,113.7442,113.4665,113.6484,28237.0
2023-11-22 13:50:00,118.71,118.79,118.52,118.59,32310.0,113.6484,113.725,113.4665,113.5336,32310.0
2023-11-22 14:00:00,118.62,118.74,118.56,118.63,27176.0,113.5623,113.6772,113.5048,113.5719,27176.0
2023-11-22 14:10:00,118.58,118.63,118.45,118.56,33388.0,113.524,113.5719,113.3995,113.5048,33388.0
2023-11-22 14:20:00,118.54,118.66,118.35,118.57,37082.0,113.4857,113.6006,113.3038,113.5144,37082.0
2023-11-22 14:30:00,118.58,118.58,118.25,118.3,31216.0,113.524,113.524,113.2081,113.2559,31216.0
2023-11-22 14:40:00,118.36,118.49,118.35,118.45,24516.0,113.3134,113.4378,113.3038,113.3995,24516.0
2023-11-22 14:50:00,118.46,118.61,118.42,118.5,27879.0,113.4091,113.5527,113.3708,113.4474,27879.0
2023-11-22 15:00:00,118.53,118.82,118.43,118.7,31957.0,113.4761,113.7538,113.3804,113.6389,31957.0
2023-11-22 15:10:00,118.66,118.77,118.63,118.72,28781.0,113.6006,113.7059,113.5719,113.658,28781.0
2023-11-22 15:20:00,118.72,118.78,118.58,118.73,33777.0,113.658,113.7155,113.524,113.6676,33777.0
2023-11-22 15:30:00,118.73,118.83,118.68,118.79,37863.0,113.6676,113.7633,113.6197,113.725,37863.0
2023-11-22 15:40:00,118.79,118.92,118.67,118.91,38890.0,113.725,113.8495,113.6102,113.8399,38890.0
2023-11-22 15:50:00,118.89,119.06,118.83,118.97,137244.0,113.8208,113.9835,113.7633,113.8974,137244.0
2023-11-24 09:30:00,119.31,119.32,118.48,118.58,42851.0,114.2229,114.2324,113.4283,113.524,42851.0
2023-11-24 09:40:00,118.84,118.84,118.51,118.7,7470.0,113.7729,113.7729,113.457,113.6389,7470.0
2023-11-24 09:50:00,118.67,118.72,118.39,118.67,10365.0,113.6102,113.658,113.3421,113.6102,10365.0
2023-11-24 10:00:00,118.56,118.64,118.23,118.23,14966.0,113.5048,113.5814,113.1889,113.1889,14966.0
2023-11-24 10:10:00,118.25,118.39,118.23,118.39,8589.0,113.2081,113.3421,113.1889,113.3421,8589.0
2023-11-24 10:20:00,118.39,118.71,118.39,118.62,6934.0,113.3421,113.6484,113.3421,113.5623,6934.0
2023-11-24 10:30:00,118.61,118.8,118.56,118.58,6201.0,113.5527,113.7346,113.5048,113.524,6201.0
2023-11-24 10:40:00,118.62,118.68,118.58,118.67,10195.0,113.5623,113.6197,113.524,113.6102,10195.0
2023-11-24 10:50:00,118.67,118.85,118.66,118.74,8258.0,113.6102,113.7825,113.6006,113.6772,8258.0
2023-11-24 11:00:00,118.74,118.86,118.67,118.68,7027.0,113.6772,113.7921,113.6102,113.6197,7027.0
2023-11-24 11:10:00,118.68,118.86,118.56,118.73,11359.0,113.6197,113.7921,113.5048,113.6676,11359.0
2023-11-24 11:20:00,118.71,118.78,118.68,118.78,5684.0,113.6484,113.7155,113.6197,113.7155,5684.0
2023-11-24 11:30:00,118.78,118.86,118.74,118.78,6546.0,113.7155,113.7921,113.6772,113.7155,6546.0
2023-11-24 11:40:00,118.8,118.9,118.77,118.78,10292.0,113.7346,113.8303,113.7059,113.7155,10292.0
2023-11-24 11:50:00,118.77,118.81,118.71,118.72,9642.0,113.7059,113.7442,113.6484,113.658,9642.0
2023-11-24 12:00:00,118.76,118.87,118.73,118.78,6998.0,113.6963,113.8016,113.6676,113.7155,6998.0
2023-11-24 12:10:00,118.8,118.9,118.73,118.78,10289.0,113.7346,113.8303,113.6676,113.7155,10289.0
2023-11-24 12:20:00,118.8,118.82,118.67,118.68,20345.0,113.7346,113.7538,113.6102,113.6197,20345.0
2023-11-24 12:30:00,118.69,118.76,118.62,118.63,8562.0,113.6293,113.6963,113.5623,113.5719,8562.0
2023-11-24 12:40:00,118.63,118.67,118.6,118.62,12943.0,113.5719,113.6102,113.5431,113.5623,12943.0
2023-11-24 12:50:00,118.61,118.62,118.47,118.56,37841.0,113.5527,113.5623,113.4187,113.5048,37841.0
2023-11-27 09:30:00,118.19,118.48,117.74,117.81,14228.0,113.1506,113.4283,112.7198,112.7868,14228.0
2023-11-27 09:40:00,117.92,118.11,117.83,117.95,8445.0,112.8921,113.074,112.806,112.9209,8445.0
2023-11-27 09:50:00,118.02,118.22,117.84,118.22,19955.0,112.9879,113.1793,112.8155,113.1793,19955.0
2023-11-27 10:00:00,118.29,118.52,118.21,118.49,15767.0,113.2464,113.4665,113.1698,113.4378,15767.0
2023-11-27 10:10:00,118.48,118.5,118.28,118.39,9231.0,113.4283,113.4474,113.2368,113.3421,9231.0
2023-11-27 10:20:00,118.4,118.42,118.28,118.29,10417.0,113.3517,113.3708,113.2368,113.2464,10417.0
2023-11-27 10:30:00,118.36,118.49,118.32,118.48,6159.0,113.3134,113.4378,113.2751,113.4283,6159.0
2023-11-27 10:40:00,118.46,118.59,118.44,118.54,11387.0,113.4091,113.5336,113.39,113.4857,11387.0
2023-11-27 10:50:00,118.55,118.64,118.53,118.64,12052.0,113.4953,113.5814,113.4761,113.5814,12052.0
2023-11-27 11:00:00,118.58,118.59,118.25,118.49,14166.0,113.524,113.5336,113.2081,113.4378,14166.0
2023-11-27 11:10:00,118.46,118.51,118.39,118.47,8318.0,113.4091,113.457,113.3421,113.4187,8318.0
2023-11-27 11:20:00,118.47,118.52,118.42,118.48,9177.0,113.4187,113.4665,113.3708,113.4283,9177.0
2023-11-27 11:30:00,118.47,118.62,118.44,118.59,22873.0,113.4187,113.5623,113.39,113.5336,22873.0
2023-11-27 11:40:00,118.62,118.67,118.45,118.52,17438.0,113.5623,113.6102,113.3995,113.4665,17438.0
2023-11-27 11:50:00,118.52,118.82,118.51,118.72,6681.0,113.4665,113.7538,113.457,113.658,6681.0
2023-11-27 12:00:00,118.75,118.77,118.58,118.74,9311.0,113.6867,113.7059,113.524,113.6772,9311.0
2023-11-27 12:10:00,118.76,118.82,118.67,118.72,16711.0,113.6963,113.7538,113.6102,113.658,16711.0
2023-11-27 12:20:00,118.71,118.71,118.48,118.55,17392.0,113.6484,113.6484,113.4283,113.4953,17392.0
2023-11-27 12:30:00,118.53,118.65,118.41,118.43,8629.0,113.4761,113.591,113.3612,113.3804,8629.0
2023-11-27 12:40:00,118.43,118.55,118.41,118.46,11159.0,113.3804,113.4953,113.3612,113.4091,11159.0
2023-11-27 12:50:00,118.5,118.59,118.45,118.53,11035.0,113.4474,113.5336,113.3995,113.4761,11035.0
2023-11-27 13:00:00,118.49,118.61,118.48,118.59,8260.0,113.4378,113.5527,113.4283,113.5336,8260.0
2023-11-27 13:10:00,118.59,118.73,118.58,118.69,10479.0,113.5336,113.6676,113.524,113.6293,10479.0
2023-11-27 13:20:00,118.65,118.79,118.63,118.73,8105.0,113.591,113.725,113.5719,113.6676,8105.0
2023-11-27 13:30:00,118.67,118.72,118.63,118.71,8565.0,113.6102,113.658,113.5719,113.6484,8565.0
2023-11-27 13:40:00,118.69,118.75,118.66,118.67,11331.0,113.6293,113.6867,113.6006,113.6102,11331.0
2023-11-27 13:50:00,118.66,118.78,118.66,118.74,15668.0,113.6006,113.7155,113.6006,113.6772,15668.0
2023-11-27 14:00:00,118.75,118.76,118.71,118.76,10004.0,113.6867,113.6963,113.6484,113.6963,10004.0
2023-11-27 14:10:00,118.76,118.83,118.74,118.76,7732.0,113.6963,113.7633,113.6772,113.6963,7732.0
2023-11-27 14:20:00,118.76,118.88,118.71,118.86,7810.0,113.6963,113.8112,113.6484,113.7921,7810.0
2023-11-27 14:30:00,118.84,118.87,118.72,118.75,9179.0,113.7729,113.8016,113.658,113.6867,9179.0
2023-11-27 14:40:00,118.72,118.75,118.53,118.53,13575.0,113.658,113.6867,113.4761,113.4761,13575.0
2023-11-27 14:50:00,118.54,118.75,118.54,118.75,11824.0,113.4857,113.6867,113.4857,113.6867,11824.0
2023-11-27 15:00:00,118.74,118.77,118.66,118.74,12974.0,113.6772,113.7059,113.6006,113.6772,12974.0
2023-11-27 15:10:00,118.74,118.89,118.74,118.89,16299.0,113.6772,113.8208,113.6772,113.8208,16299.0
2023-11-27 15:20:00,118.86,118.89,118.84,118.89,16682.0,113.7921,113.8208,113.7729,113.8208,16682.0
2023-11-27 15:30:00,118.9,119.1,118.88,119.07,19088.0,113.8303,114.0218,113.8112,113.9931,19088.0
2023-11-27 15:40:00,119.07,119.09,118.95,118.95,20914.0,113.9931,114.0122,113.8782,113.8782,20914.0
2023-11-27 15:50:00,118.95,119.1,118.87,118.96,207791.0,113.8782,114.0218,113.8016,113.8878,207791.0
2023-11-28 09:30:00,119.06,119.23,118.62,119.14,43110.0,113.9835,114.1463,113.5623,114.0601,43110.0
2023-11-28 09:40:00,119.14,119.16,118.76,118.92,13416.0,114.0601,114.0793,113.6963,113.8495,13416.0
2023-11-28 09:50:00,118.87,119.06,118.77,118.85,17001.0,113.8016,113.9835,113.7059,113.7825,17001.0
2023-11-28 10:00:00,118.87,119.15,118.83,118.94,36103.0,113.8016,114.0697,113.7633,113.8686,36103.0
2023-11-28 10:10:00,118.91,119.41,118.87,119.41,104356.0,113.8399,114.3186,113.8016,114.3186,104356.0
2023-11-28 10:20:00,119.39,119.55,119.25,119.32,18123.0,114.2995,114.4526,114.1654,114.2324,18123.0
2023-11-28 10:30:00,119.32,119.48,119.27,119.36,16111.0,114.2324,114.3856,114.1846,114.2707,16111.0
2023-11-28 10:40:00,119.43,119.69,119.38,119.61,16476.0,114.3377,114.5867,114.2899,114.5101,16476.0
2023-11-28 10:50:00,119.57,119.59,119.34,119.45,9213.0,114.4718,114.4909,114.2516,114.3569,9213.0
2023-11-28 11:00:00,119.43,119.44,119.31,119.43,8725.0,114.3377,114.3473,114.2229,114.3377,8725.0
2023-11-28 11:10:00,119.38,119.41,119.22,119.3,15797.0,114.2899,114.3186,114.1367,114.2133,15797.0
2023-11-28 11:20:00,119.3,119.43,119.27,119.33,19801.0,114.2133,114.3377,114.1846,114.242,19801.0
2023-11-28 11:30:00,119.33,119.46,119.23,119.43,39320.0,114.242,114.3665,114.1463,114.3377,39320.0
2023-11-28 11:40:00,119.44,119.47,119.15,119.2,25282.0,114.3473,114.376,114.0697,114.1176,25282.0
2023-11-28 11:50:00,119.25,119.26,119.07,119.16,13940.0,114.1654,114.175,113.9931,114.0793,13940.0
2023-11-28 12:00:00,119.17,119.22,119.02,119.08,8874.0,114.0888,114.1367,113.9452,114.0027,8874.0
2023-11-28 12:10:00,119.11,119.16,118.94,119.02,12159.0,114.0314,114.0793,113.8686,113.9452,12159.0
2023-11-28 12:20:00,119.0,119.09,118.98,119.07,10092.0,113.9261,114.0122,113.9069,113.9931,10092.0
2023-11-28 12:30:00,119.02,119.02,118.89,118.96,7700.0,113.9452,113.9452,113.8208,113.8878,7700.0
2023-11-28 12:40:00,118.96,118.97,118.9,118.95,8540.0,113.8878,113.8974,113.8303,113.8782,8540.0
2023-11-28 12:50:00,118.95,118.97,118.85,118.9,16661.0,113.8782,113.8974,113.7825,113.8303,16661.0
2023-11-28 13:00:00,118.88,118.88,118.6,118.8,15789.0,113.8112,113.8112,113.5431,113.7346,15789.0
2023-11-28 13:10:00,118.79,118.81,118.6,118.81,9807.0,113.725,113.7442,113.5431,113.7442,9807.0
2023-11-28 13:20:00,118.81,118.83,118.71,118.81,12870.0,113.7442,113.7633,113.6484,113.7442,12870.0
2023-11-28 13:30:00,118.79,118.93,118.79,118.9,15275.0,113.725,113.8591,113.725,113.8303,15275.0
2023-11-28 13:40:00,118.9,119.08,118.88,119.07,21434.0,113.8303,114.0027,113.8112,113.9931,21434.0
2023-11-28 13:50:00,119.07,119.24,119.06,119.2,24572.0,113.9931,114.1558,113.9835,114.1176,24572.0
2023-11-28 14:00:00,119.21,119.23,118.98,119.01,21478.0,114.1271,114.1463,113.9069,113.9357,21478.0
2023-11-28 14:10:00,119.04,119.1,118.91,118.94,34266.0,113.9644,114.0218,113.8399,113.8686,34266.0
2023-11-28 14:20:00,118.94,119.02,118.89,118.96,18489.0,113.8686,113.9452,113.8208,113.8878,18489.0
2023-11-28 14:30:00,118.96,119.09,118.89,119.09,43486.0,113.8878,114.0122,113.8208,114.0122,43486.0
2023-11-28 14:40:00,119.1,119.19,119.02,119.19,14644.0,114.0218,114.108,113.9452,114.108,14644.0
2023-11-28 14:50:00,119.19,119.34,119.17,119.25,30589.0,114.108,114.2516,114.0888,114.1654,30589.0
2023-11-28 15:00:00,119.22,119.24,119.14,119.18,24992.0,114.1367,114.1558,114.0601,114.0984,24992.0
2023-11-28 15:10:00,119.19,119.38,119.17,119.34,41620.0,114.108,114.2899,114.0888,114.2516,41620.0
2023-11-28 15:20:00,119.32,119.5,119.23,119.5,64057.0,114.2324,114.4048,114.1463,114.4048,64057.0
2023-11-28 15:30:00,119.49,119.6,119.47,119.52,43661.0,114.3952,114.5005,114.376,114.4239,43661.0
2023-11-28 15:40:00,119.51,119.6,119.42,119.6,27767.0,114.4143,114.5005,114.3282,114.5005,27767.0
2023-11-28 15:50:00,119.61,119.68,119.45,119.56,155984.0,114.5101,114.5771,114.3569,114.4622,155984.0
2023-11-29 09:30:00,120.0,120.56,119.67,120.34,24283.0,114.8834,115.4196,114.5675,115.2089,24283.0
2023-11-29 09:40:00,120.34,121.14,120.32,120.94,14947.0,115.2089,115.9748,115.1898,115.7834,14947.0
2023-11-29 09:50:00,120.96,121.1,120.92,121.01,8049.0,115.8025,115.9365,115.7642,115.8504,8049.0
2023-11-29 10:00:00,121.1,121.51,121.08,121.25,39758.0,115.9365,116.3291,115.9174,116.0801,39758.0
2023-11-29 10:10:00,121.24,121.28,121.07,121.08,10208.0,116.0706,116.1089,115.9078,115.9174,10208.0
2023-11-29 10:20:00,121.02,121.36,121.0,121.32,25279.0,115.86,116.1855,115.8408,116.1472,25279.0
2023-11-29 10:30:00,121.31,121.5,121.27,121.39,24290.0,116.1376,116.3195,116.0993,116.2142,24290.0
2023-11-29 10:40:00,121.39,121.66,121.31,121.57,35165.0,116.2142,116.4727,116.1376,116.3865,35165.0
2023-11-29 10:50:00,121.56,121.68,121.36,121.39,21416.0,116.3769,116.4918,116.1855,116.2142,21416.0
2023-11-29 11:00:00,121.42,121.57,121.2,121.28,15813.0,116.2429,116.3865,116.0323,116.1089,15813.0
2023-11-29 11:10:00,121.28,121.31,121.07,121.3,13016.0,116.1089,116.1376,115.9078,116.128,13016.0
2023-11-29 11:20:00,121.27,121.55,121.2,121.49,14419.0,116.0993,116.3674,116.0323,116.3099,14419.0
2023-11-29 11:30:00,121.51,121.56,121.33,121.53,15346.0,116.3291,116.3769,116.1567,116.3482,15346.0
2023-11-29 11:40:00,121.51,121.63,121.44,121.47,13296.0,116.3291,116.4439,116.262,116.2908,13296.0
2023-11-29 11:50:00,121.43,121.66,121.42,121.63,15661.0,116.2525,116.4727,116.2429,116.4439,15661.0
2023-11-29 12:00:00,121.63,121.7,121.5,121.7,18850.0,116.4439,116.511,116.3195,116.511,18850.0
2023-11-29 12:10:00,121.69,121.71,121.59,121.67,15010.0,116.5014,116.5205,116.4056,116.4822,15010.0
2023-11-29 12:20:00,121.67,121.67,121.57,121.61,16680.0,116.4822,116.4822,116.3865,116.4248,16680.0
2023-11-29 12:30:00,121.62,121.85,121.55,121.8,52554.0,116.4344,116.6546,116.3674,116.6067,52554.0
2023-11-29 12:40:00,121.78,121.85,121.72,121.75,23317.0,116.5875,116.6546,116.5301,116.5588,23317.0
2023-11-29 12:50:00,121.77,121.82,121.72,121.8,11713.0,116.578,116.6258,116.5301,116.6067,11713.0
2023-11-29 13:00:00,121.79,121.9,121.74,121.87,16290.0,116.5971,116.7024,116.5493,116.6737,16290.0
2023-11-29 13:10:00,121.89,121.89,121.72,121.74,10931.0,116.6929,116.6929,116.5301,116.5493,10931.0
2023-11-29 13:20:00,121.75,121.91,121.75,121.88,16701.0,116.5588,116.712,116.5588,116.6833,16701.0
2023-11-29 13:30:00,121.9,121.9,121.71,121.83,10776.0,116.7024,116.7024,116.5205,116.6354,10776.0
2023-11-29 13:40:00,121.83,121.85,121.74,121.8,10926.0,116.6354,116.6546,116.5493,116.6067,10926.0
2023-11-29 13:50:00,121.81,121.85,121.63,121.69,13602.0,116.6163,116.6546,116.4439,116.5014,13602.0
2023-11-29 14:00:00,121.67,121.68,121.56,121.62,15670.0,116.4822,116.4918,116.3769,116.4344,15670.0
2023-11-29 14:10:00,121.62,121.72,121.5,121.51,26508.0,116.4344,116.5301,116.3195,116.3291,26508.0
2023-11-29 14:20:00,121.51,121.68,121.51,121.59,23117.0,116.3291,116.4918,116.3291,116.4056,23117.0
2023-11-29 14:30:00,121.58,121.58,121.32,121.33,15909.0,116.3961,116.3961,116.1472,116.1567,15909.0
2023-11-29 14:40:00,121.32,121.41,121.29,121.39,14216.0,116.1472,116.2333,116.1184,116.2142,14216.0
2023-11-29 14:50:00,121.37,121.4,121.29,121.34,16681.0,116.195,116.2237,116.1184,116.1663,16681.0
2023-11-29 15:00:00,121.34,121.39,121.2,121.2,12358.0,116.1663,116.2142,116.0323,116.0323,12358.0
2023-11-29 15:10:00,121.18,121.2,120.93,121.02,16549.0,116.0131,116.0323,115.7738,115.86,16549.0
2023-11-29 15:20:00,121.01,121.05,120.94,120.99,28527.0,115.8504,115.8887,115.7834,115.8312,28527.0
2023-11-29 15:30:00,120.98,121.03,120.97,121.0,21646.0,115.8217,115.8695,115.8121,115.8408,21646.0
2023-11-29 15:40:00,121.01,121.04,120.94,121.02,34831.0,115.8504,115.8791,115.7834,115.86,34831.0
2023-11-29 15:50:00,121.04,121.21,120.92,121.16,233202.0,115.8791,116.0419,115.7642,115.994,233202.0
2023-11-30 09:30:00,121.59,121.67,121.06,121.5,21311.0,116.4056,116.4822,115.8982,116.3195,21311.0
2023-11-30 09:40:00,121.36,121.41,121.04,121.11,19327.0,116.1855,116.2333,115.8791,115.9461,19327.0
2023-11-30 09:50:00,121.14,121.41,121.14,121.33,7855.0,115.9748,116.2333,115.9748,116.1567,7855.0
2023-11-30 10:00:00,121.34,121.37,120.89,121.22,12215.0,116.1663,116.195,115.7355,116.0514,12215.0
2023-11-30 10:10:00,121.25,121.73,121.21,121.67,13674.0,116.0801,116.5397,116.0419,116.4822,13674.0
2023-11-30 10:20:00,121.65,121.75,121.53,121.56,5959.0,116.4631,116.5588,116.3482,116.3769,5959.0
2023-11-30 10:30:00,121.54,121.71,121.34,121.4,15128.0,116.3578,116.5205,116.1663,116.2237,15128.0
2023-11-30 10:40:00,121.43,121.64,121.34,121.62,7947.0,116.2525,116.4535,116.1663,116.4344,7947.0
2023-11-30 10:50:00,121.61,121.93,121.53,121.9,28606.0,116.4248,116.7312,116.3482,116.7024,28606.0
2023-11-30 11:00:00,121.91,121.91,121.54,121.72,22868.0,116.712,116.712,116.3578,116.5301,22868.0
2023-11-30 11:10:00,121.71,122.11,121.68,121.9,34547.0,116.5205,116.9035,116.4918,116.7024,34547.0
2023-11-30 11:20:00,121.9,122.12,121.88,122.08,12488.0,116.7024,116.9131,116.6833,116.8748,12488.0
2023-11-30 11:30:00,122.01,122.09,121.84,121.96,11881.0,116.8077,116.8843,116.645,116.7599,11881.0
2023-11-30 11:40:00,121.98,121.98,121.65,121.75,12590.0,116.779,116.779,116.4631,116.5588,12590.0
2023-11-30 11:50:00,121.74,121.92,121.5,121.56,20244.0,116.5493,116.7216,116.3195,116.3769,20244.0
2023-11-30 12:00:00,121.56,121.63,121.4,121.44,19177.0,116.3769,116.4439,116.2237,116.262,19177.0
2023-11-30 12:10:00,121.44,121.48,121.08,121.14,17903.0,116.262,116.3003,115.9174,115.9748,17903.0
2023-11-30 12:20:00,121.13,121.13,120.97,121.04,15616.0,115.9653,115.9653,115.8121,115.8791,15616.0
2023-11-30 12:30:00,121.04,121.1,120.82,120.85,10653.0,115.8791,115.9365,115.6685,115.6972,10653.0
2023-11-30 12:40:00,120.83,121.2,120.83,121.17,11091.0,115.6781,116.0323,115.6781,116.0036,11091.0
2023-11-30 12:50:00,121.12,121.13,120.93,121.07,11350.0,115.9557,115.9653,115.7738,115.9078,11350.0
2023-11-30 13:00:00,121.04,121.05,120.84,120.9,6038.0,115.8791,115.8887,115.6876,115.7451,6038.0
2023-11-30 13:10:00,120.91,121.15,120.89,121.09,12925.0,115.7546,115.9844,115.7355,115.927,12925.0
2023-11-30 13:20:00,121.09,121.25,121.08,121.19,11381.0,115.927,116.0801,115.9174,116.0227,11381.0
2023-11-30 13:30:00,121.2,121.3,121.1,121.21,12176.0,116.0323,116.128,115.9365,116.0419,12176.0
2023-11-30 13:40:00,121.21,121.4,121.18,121.4,16051.0,116.0419,116.2237,116.0131,116.2237,16051.0
2023-11-30 13:50:00,121.4,121.42,121.31,121.4,22176.0,116.2237,116.2429,116.1376,116.2237,22176.0
2023-11-30 14:00:00,121.38,121.55,121.35,121.54,15795.0,116.2046,116.3674,116.1759,116.3578,15795.0
2023-11-30 14:10:00,121.54,121.57,121.35,121.56,12529.0,116.3578,116.3865,116.1759,116.3769,12529.0
2023-11-30 14:20:00,121.53,121.56,121.48,121.54,12113.0,116.3482,116.3769,116.3003,116.3578,12113.0
2023-11-30 14:30:00,121.55,121.62,121.5,121.55,14753.0,116.3674,116.4344,116.3195,116.3674,14753.0
2023-11-30 14:40:00,121.53,121.65,121.5,121.63,15949.0,116.3482,116.4631,116.3195,116.4439,15949.0
2023-11-30 14:50:00,121.64,121.65,121.56,121.65,15389.0,116.4535,116.4631,116.3769,116.4631,15389.0
2023-11-30 15:00:00,121.65,121.65,121.47,121.57,21435.0,116.4631,116.4631,116.2908,116.3865,21435.0
2023-11-30 15:10:00,121.58,121.72,121.57,121.71,35660.0,116.3961,116.5301,116.3865,116.5205,35660.0
2023-11-30 15:20:00,121.71,121.72,121.59,121.69,38242.0,116.5205,116.5301,116.4056,116.5014,38242.0
2023-11-30 15:30:00,121.69,121.78,121.65,121.67,35148.0,116.5014,116.5875,116.4631,116.4822,35148.0
2023-11-30 15:40:00,121.67,121.91,121.62,121.62,52584.0,116.4822,116.712,116.4344,116.4344,52584.0
2023-11-30 15:50:00,121.58,122.17,121.45,121.98,242486.0,116.3961,116.9609,116.2716,116.779,242486.0
2023-12-01 09:30:00,121.96,122.14,121.63,122.03,27621.0,116.7599,116.9322,116.4439,116.8269,27621.0
2023-12-01 09:40:00,122.03,122.03,121.72,121.82,8543.0,116.8269,116.8269,116.5301,116.6258,8543.0
2023-12-01 09:50:00,121.84,121.94,121.71,121.81,21076.0,116.645,116.7407,116.5205,116.6163,21076.0
2023-12-01 10:00:00,121.85,122.67,121.85,122.67,9310.0,116.6546,117.4396,116.6546,117.4396,9310.0
2023-12-01 10:10:00,122.64,122.78,122.36,122.37,35801.0,117.4109,117.5449,117.1428,117.1524,35801.0
2023-12-01 10:20:00,122.44,122.74,122.43,122.74,22617.0,117.2194,117.5066,117.2098,117.5066,22617.0
2023-12-01 10:30:00,122.73,123.02,122.64,122.98,29647.0,117.497,117.7747,117.4109,117.7364,29647.0
2023-12-01 10:40:00,123.01,123.06,122.91,123.02,20024.0,117.7651,117.813,117.6694,117.7747,20024.0
2023-12-01 10:50:00,123.05,123.22,123.03,123.16,26121.0,117.8034,117.9661,117.7842,117.9087,26121.0
2023-12-01 11:00:00,123.13,123.24,122.82,123.1,60258.0,117.88,117.9853,117.5832,117.8513,60258.0
2023-12-01 11:10:00,123.05,123.34,123.03,123.04,31429.0,117.8034,118.081,117.7842,117.7938,31429.0
2023-12-01 11:20:00,123.08,123.08,122.66,122.73,19221.0,117.8321,117.8321,117.43,117.497,19221.0
2023-12-01 11:30:00,122.7,122.7,122.43,122.58,22632.0,117.4683,117.4683,117.2098,117.3534,22632.0
2023-12-01 11:40:00,122.58,123.2,122.58,123.0,14877.0,117.3534,117.947,117.3534,117.7555,14877.0
2023-12-01 11:50:00,123.08,123.44,123.06,123.41,14604.0,117.8321,118.1768,117.813,118.148,14604.0
2023-12-01 12:00:00,123.41,123.54,123.34,123.41,9714.0,118.148,118.2725,118.081,118.148,9714.0
2023-12-01 12:10:00,123.4,123.56,123.38,123.43,7460.0,118.1385,118.2917,118.1193,118.1672,7460.0
2023-12-01 12:20:00,123.39,123.43,123.33,123.42,8928.0,118.1289,118.1672,118.0715,118.1576,8928.0
2023-12-01 12:30:00,123.38,123.43,123.3,123.36,4603.0,118.1193,118.1672,118.0427,118.1002,4603.0
2023-12-01 12:40:00,123.32,123.49,123.32,123.49,5938.0,118.0619,118.2246,118.0619,118.2246,5938.0
2023-12-01 12:50:00,123.49,123.71,123.49,123.65,5087.0,118.2246,118.4353,118.2246,118.3778,5087.0
2023-12-01 13:00:00,123.61,123.67,123.57,123.66,7501.0,118.3395,118.397,118.3012,118.3874,7501.0
2023-12-01 13:10:00,123.66,123.74,123.55,123.65,15084.0,118.3874,118.464,118.2821,118.3778,15084.0
2023-12-01 13:20:00,123.69,123.76,123.48,123.48,8276.0,118.4161,118.4831,118.2151,118.2151,8276.0
2023-12-01 13:30:00,123.48,123.48,123.31,123.34,8601.0,118.2151,118.2151,118.0523,118.081,8601.0
2023-12-01 13:40:00,123.35,123.54,123.34,123.52,8342.0,118.0906,118.2725,118.081,118.2534,8342.0
2023-12-01 13:50:00,123.52,123.53,123.47,123.47,6150.0,118.2534,118.2629,118.2055,118.2055,6150.0
2023-12-01 14:00:00,123.49,123.59,123.43,123.53,5639.0,118.2246,118.3204,118.1672,118.2629,5639.0
2023-12-01 14:10:00,123.51,123.75,123.51,123.65,14462.0,118.2438,118.4736,118.2438,118.3778,14462.0
2023-12-01 14:20:00,123.61,123.76,123.61,123.72,6969.0,118.3395,118.4831,118.3395,118.4448,6969.0
2023-12-01 14:30:00,123.76,123.86,123.75,123.83,9826.0,118.4831,118.5789,118.4736,118.5501,9826.0
2023-12-01 14:40:00,123.82,123.82,123.72,123.82,15407.0,118.5406,118.5406,118.4448,118.5406,15407.0
2023-12-01 14:50:00,123.8,123.91,123.78,123.88,11173.0,118.5214,118.6267,118.5023,118.598,11173.0
2023-12-01 15:00:00,123.87,123.95,123.8,123.83,18329.0,118.5884,118.665,118.5214,118.5501,18329.0
2023-12-01 15:10:00,123.84,123.88,123.77,123.8,10072.0,118.5597,118.598,118.4927,118.5214,10072.0
2023-12-01 15:20:00,123.8,123.97,123.72,123.95,19200.0,118.5214,118.6842,118.4448,118.665,19200.0
2023-12-01 15:30:00,123.95,123.95,123.86,123.9,13636.0,118.665,118.665,118.5789,118.6172,13636.0
2023-12-01 15:40:00,123.91,124.14,123.89,124.14,23610.0,118.6267,118.8469,118.6076,118.8469,23610.0
2023-12-01 15:50:00,124.11,124.12,123.84,123.92,121780.0,118.8182,118.8278,118.5597,118.6363,121780.0
2023-12-04 09:30:00,122.96,123.92,122.48,123.91,20969.0,117.7172,118.6363,117.2577,118.6267,20969.0
2023-12-04 09:40:00,123.91,124.32,123.71,124.31,5732.0,118.6267,119.0192,118.4353,119.0097,5732.0
2023-12-04 09:50:00,124.35,124.4,123.74,123.85,25133.0,119.048,119.0958,118.464,118.5693,25133.0
2023-12-04 10:00:00,123.87,124.09,123.69,124.07,10986.0,118.5884,118.7991,118.4161,118.7799,10986.0
2023-12-04 10:10:00,124.05,124.21,123.96,124.0,13392.0,118.7608,118.9139,118.6746,118.7129,13392.0
2023-12-04 10:20:00,124.05,124.09,123.72,123.78,13830.0,118.7608,118.7991,118.4448,118.5023,13830.0
2023-12-04 10:30:00,123.75,124.04,123.74,123.88,14711.0,118.4736,118.7512,118.464,118.598,14711.0
2023-12-04 10:40:00,123.89,123.89,123.64,123.64,9344.0,118.6076,118.6076,118.3682,118.3682,9344.0
2023-12-04 10:50:00,123.65,123.66,123.49,123.52,20636.0,118.3778,118.3874,118.2246,118.2534,20636.0
2023-12-04 11:00:00,123.53,123.53,123.43,123.51,10201.0,118.2629,118.2629,118.1672,118.2438,10201.0
2023-12-04 11:10:00,123.47,123.54,123.33,123.39,11045.0,118.2055,118.2725,118.0715,118.1289,11045.0
2023-12-04 11:20:00,123.39,123.46,123.24,123.38,15506.0,118.1289,118.1959,117.9853,118.1193,15506.0
2023-12-04 11:30:00,123.38,123.38,123.06,123.11,14020.0,118.1193,118.1193,117.813,117.8608,14020.0
2023-12-04 11:40:00,123.15,123.3,123.13,123.13,9672.0,117.8991,118.0427,117.88,117.88,9672.0
2023-12-04 11:50:00,123.13,123.42,123.09,123.37,18324.0,117.88,118.1576,117.8417,118.1098,18324.0
2023-12-04 12:00:00,123.39,123.44,123.28,123.37,39974.0,118.1289,118.1768,118.0236,118.1098,39974.0
2023-12-04 12:10:00,123.4,123.55,123.38,123.54,11703.0,118.1385,118.2821,118.1193,118.2725,11703.0
2023-12-04 12:20:00,123.55,123.72,123.52,123.68,8803.0,118.2821,118.4448,118.2534,118.4065,8803.0
2023-12-04 12:30:00,123.67,123.83,123.6,123.76,15193.0,118.397,118.5501,118.3299,118.4831,15193.0
2023-12-04 12:40:00,123.76,123.79,123.65,123.77,8918.0,118.4831,118.5118,118.3778,118.4927,8918.0
2023-12-04 12:50:00,123.78,123.83,123.71,123.81,7167.0,118.5023,118.5501,118.4353,118.531,7167.0
2023-12-04 13:00:00,123.79,123.79,123.61,123.66,4101.0,118.5118,118.5118,118.3395,118.3874,4101.0
2023-12-04 13:10:00,123.66,123.77,123.6,123.71,7724.0,118.3874,118.4927,118.3299,118.4353,7724.0
2023-12-04 13:20:00,123.72,123.72,123.48,123.48,8037.0,118.4448,118.4448,118.2151,118.2151,8037.0
2023-12-04 13:30:00,123.47,123.51,123.39,123.42,12902.0,118.2055,118.2438,118.1289,118.1576,12902.0
2023-12-04 13:40:00,123.4,123.57,123.37,123.54,6727.0,118.1385,118.3012,118.1098,118.2725,6727.0
2023-12-04 13:50:00,123.52,123.56,123.42,123.48,4441.0,118.2534,118.2917,118.1576,118.2151,4441.0
2023-12-04 14:00:00,123.49,123.54,123.46,123.53,6130.0,118.2246,118.2725,118.1959,118.2629,6130.0
2023-12-04 14:10:00,123.55,123.69,123.54,123.59,5557.0,118.2821,118.4161,118.2725,118.3204,5557.0
2023-12-04 14:20:00,123.58,123.67,123.55,123.59,7511.0,118.3108,118.397,118.2821,118.3204,7511.0
2023-12-04 14:30:00,123.59,123.69,123.59,123.63,7376.0,118.3204,118.4161,118.3204,118.3587,7376.0
2023-12-04 14:40:00,123.65,123.83,123.61,123.79,10589.0,118.3778,118.5501,118.3395,118.5118,10589.0
2023-12-04 14:50:00,123.79,123.85,123.72,123.75,10604.0,118.5118,118.5693,118.4448,118.4736,10604.0
2023-12-04 15:00:00,123.77,123.81,123.55,123.55,11770.0,118.4927,118.531,118.2821,118.2821,11770.0
2023-12-04 15:10:00,123.58,123.66,123.56,123.62,12561.0,118.3108,118.3874,118.2917,118.3491,12561.0
2023-12-04 15:20:00,123.62,123.64,123.5,123.63,19359.0,118.3491,118.3682,118.2342,118.3587,19359.0
2023-12-04 15:30:00,123.64,123.66,123.53,123.62,20104.0,118.3682,118.3874,118.2629,118.3491,20104.0
2023-12-04 15:40:00,123.62,123.93,123.6,123.91,27106.0,118.3491,118.6459,118.3299,118.6267,27106.0
2023-12-04 15:50:00,123.91,124.3,123.89,124.23,156605.0,118.6267,119.0001,118.6076,118.9331,156605.0
2023-12-05 09:30:00,124.01,124.16,123.04,123.16,29100.0,118.7225,118.8661,117.7938,117.9087,29100.0
2023-12-05 09:40:00,123.13,123.48,123.0,123.39,10076.0,117.88,118.2151,117.7555,118.1289,10076.0
2023-12-05 09:50:00,123.45,123.76,123.35,123.55,16433.0,118.1863,118.4831,118.0906,118.2821,16433.0
2023-12-05 10:00:00,123.59,124.27,123.59,124.1,47677.0,118.3204,118.9714,118.3204,118.8086,47677.0
2023-12-05 10:10:00,124.12,124.14,123.8,123.92,39927.0,118.8278,118.8469,118.5214,118.6363,39927.0
2023-12-05 10:20:00,123.97,124.0,123.6,123.75,27998.0,118.6842,118.7129,118.3299,118.4736,27998.0
2023-12-05 10:30:00,123.77,123.9,123.76,123.81,15680.0,118.4927,118.6172,118.4831,118.531,15680.0
2023-12-05 10:40:00,123.79,123.9,123.65,123.86,32022.0,118.5118,118.6172,118.3778,118.5789,32022.0
2023-12-05 10:50:00,123.86,124.17,123.85,124.07,24280.0,118.5789,118.8756,118.5693,118.7799,24280.0
2023-12-05 11:00:00,124.07,124.1,123.8,123.8,13470.0,118.7799,118.8086,118.5214,118.5214,13470.0
2023-12-05 11:10:00,123.8,123.87,123.45,123.45,15121.0,118.5214,118.5884,118.1863,118.1863,15121.0
2023-12-05 11:20:00,123.47,123.6,123.4,123.58,34584.0,118.2055,118.3299,118.1385,118.3108,34584.0
2023-12-05 11:30:00,123.58,123.96,123.57,123.93,18547.0,118.3108,118.6746,118.3012,118.6459,18547.0
2023-12-05 11:40:00,123.92,124.01,123.81,123.95,13483.0,118.6363,118.7225,118.531,118.665,13483.0
2023-12-05 11:50:00,123.95,123.95,123.48,123.71,10711.0,118.665,118.665,118.2151,118.4353,10711.0
2023-12-05 12:00:00,123.71,123.75,123.54,123.59,24602.0,118.4353,118.4736,118.2725,118.3204,24602.0
2023-12-05 12:10:00,123.6,123.7,123.59,123.66,15132.0,118.3299,118.4257,118.3204,118.3874,15132.0
2023-12-05 12:20:00,123.64,123.68,123.42,123.58,16879.0,118.3682,118.4065,118.1576,118.3108,16879.0
2023-12-05 12:30:00,123.57,123.62,123.38,123.41,6982.0,118.3012,118.3491,118.1193,118.148,6982.0
2023-12-05 12:40:00,123.43,123.43,123.15,123.22,6704.0,118.1672,118.1672,117.8991,117.9661,6704.0
2023-12-05 12:50:00,123.2,123.36,123.12,123.34,7146.0,117.947,118.1002,117.8704,118.081,7146.0
2023-12-05 13:00:00,123.36,123.47,123.29,123.36,8363.0,118.1002,118.2055,118.0332,118.1002,8363.0
2023-12-05 13:10:00,123.38,123.44,123.35,123.38,4375.0,118.1193,118.1768,118.0906,118.1193,4375.0
2023-12-05 13:20:00,123.35,123.4,123.27,123.3,6464.0,118.0906,118.1385,118.014,118.0427,6464.0
2023-12-05 13:30:00,123.3,123.36,122.91,122.99,6758.0,118.0427,118.1002,117.6694,117.746,6758.0
2023-12-05 13:40:00,122.96,123.03,122.85,122.92,5055.0,117.7172,117.7842,117.6119,117.6789,5055.0
2023-12-05 13:50:00,122.93,123.04,122.86,122.94,11185.0,117.6885,117.7938,117.6215,117.6981,11185.0
2023-12-05 14:00:00,122.93,123.04,122.9,122.93,7263.0,117.6885,117.7938,117.6598,117.6885,7263.0
2023-12-05 14:10:00,122.95,123.09,122.93,123.05,6361.0,117.7077,117.8417,117.6885,117.8034,6361.0
2023-12-05 14:20:00,123.06,123.11,123.02,123.05,8334.0,117.813,117.8608,117.7747,117.8034,8334.0
2023-12-05 14:30:00,123.03,123.03,122.88,122.89,7205.0,117.7842,117.7842,117.6406,117.6502,7205.0
2023-12-05 14:40:00,122.87,122.94,122.85,122.9,7541.0,117.6311,117.6981,117.6119,117.6598,7541.0
2023-12-05 14:50:00,122.9,123.06,122.9,123.03,7475.0,117.6598,117.813,117.6598,117.7842,7475.0
2023-12-05 15:00:00,123.0,123.01,122.92,122.97,6198.0,117.7555,117.7651,117.6789,117.7268,6198.0
2023-12-05 15:10:00,122.98,123.09,122.89,122.91,13218.0,117.7364,117.8417,117.6502,117.6694,13218.0
2023-12-05 15:20:00,122.93,122.96,122.74,122.79,22435.0,117.6885,117.7172,117.5066,117.5545,22435.0
2023-12-05 15:30:00,122.79,122.82,122.64,122.7,22742.0,117.5545,117.5832,117.4109,117.4683,22742.0
2023-12-05 15:40:00,122.69,122.78,122.64,122.73,25688.0,117.4587,117.5449,117.4109,117.497,25688.0
2023-12-05 15:50:00,122.73,123.1,122.53,123.07,154587.0,117.497,117.8513,117.3056,117.8225,154587.0
2023-12-06 09:30:00,123.47,124.01,123.47,123.77,21193.0,118.2055,118.7225,118.2055,118.4927,21193.0
2023-12-06 09:40:00,123.89,123.89,123.59,123.75,9883.0,118.6076,118.6076,118.3204,118.4736,9883.0
2023-12-06 09:50:00,123.64,123.77,123.46,123.7,11245.0,118.3682,118.4927,118.1959,118.4257,11245.0
2023-12-06 10:00:00,123.75,123.84,123.33,123.42,11166.0,118.4736,118.5597,118.0715,118.1576,11166.0
2023-12-06 10:10:00,123.47,123.58,123.3,123.3,21891.0,118.2055,118.3108,118.0427,118.0427,21891.0
2023-12-06 10:20:00,123.3,123.42,123.21,123.24,11965.0,118.0427,118.1576,117.9566,117.9853,11965.0
2023-12-06 10:30:00,123.27,123.48,123.26,123.34,9605.0,118.014,118.2151,118.0044,118.081,9605.0
2023-12-06 10:40:00,123.35,123.4,123.22,123.33,18956.0,118.0906,118.1385,117.9661,118.0715,18956.0
2023-12-06 10:50:00,123.33,123.42,123.28,123.39,12058.0,118.0715,118.1576,118.0236,118.1289,12058.0
2023-12-06 11:00:00,123.41,123.52,123.4,123.49,9321.0,118.148,118.2534,118.1385,118.2246,9321.0
2023-12-06 11:10:00,123.48,123.63,123.45,123.52,8054.0,118.2151,118.3587,118.1863,118.2534,8054.0
2023-12-06 11:20:00,123.46,123.5,123.25,123.39,11482.0,118.1959,118.2342,117.9949,118.1289,11482.0
2023-12-06 11:30:00,123.35,123.35,123.0,123.12,11389.0,118.0906,118.0906,117.7555,117.8704,11389.0
2023-12-06 11:40:00,123.11,123.27,123.07,123.27,10760.0,117.8608,118.014,117.8225,118.014,10760.0
2023-12-06 11:50:00,123.26,123.47,123.24,123.47,9469.0,118.0044,118.2055,117.9853,118.2055,9469.0
2023-12-06 12:00:00,123.52,123.68,123.48,123.68,21286.0,118.2534,118.4065,118.2151,118.4065,21286.0
2023-12-06 12:10:00,123.67,123.74,123.6,123.72,15333.0,118.397,118.464,118.3299,118.4448,15333.0
2023-12-06 12:20:00,123.75,123.87,123.72,123.79,7901.0,118.4736,118.5884,118.4448,118.5118,7901.0
2023-12-06 12:30:00,123.81,123.89,123.76,123.88,5872.0,118.531,118.6076,118.4831,118.598,5872.0
2023-12-06 12:40:00,123.91,123.97,123.73,123.74,9412.0,118.6267,118.6842,118.4544,118.464,9412.0
2023-12-06 12:50:00,123.79,123.79,123.6,123.69,13071.0,118.5118,118.5118,118.3299,118.4161,13071.0
2023-12-06 13:00:00,123.7,123.79,123.65,123.78,6832.0,118.4257,118.5118,118.3778,118.5023,6832.0
2023-12-06 13:10:00,123.79,123.92,123.79,123.92,5226.0,118.5118,118.6363,118.5118,118.6363,5226.0
2023-12-06 13:20:00,123.95,124.15,123.95,124.15,10275.0,118.665,118.8565,118.665,118.8565,10275.0
2023-12-06 13:30:00,124.12,124.15,124.04,124.14,13703.0,118.8278,118.8565,118.7512,118.8469,13703.0
2023-12-06 13:40:00,124.17,124.17,124.06,124.1,6895.0,118.8756,118.8756,118.7703,118.8086,6895.0
2023-12-06 13:50:00,124.11,124.22,124.09,124.2,5150.0,118.8182,118.9235,118.7991,118.9044,5150.0
2023-12-06 14:00:00,124.2,124.29,124.18,124.27,6396.0,118.9044,118.9905,118.8852,118.9714,6396.0
2023-12-06 14:10:00,124.27,124.27,124.15,124.15,10179.0,118.9714,118.9714,118.8565,118.8565,10179.0
2023-12-06 14:20:00,124.13,124.25,124.12,124.17,8926.0,118.8373,118.9522,118.8278,118.8756,8926.0
2023-12-06 14:30:00,124.17,124.28,124.11,124.2,8243.0,118.8756,118.981,118.8182,118.9044,8243.0
2023-12-06 14:40:00,124.21,124.21,124.12,124.13,7595.0,118.9139,118.9139,118.8278,118.8373,7595.0
2023-12-06 14:50:00,124.19,124.19,124.11,124.14,12884.0,118.8948,118.8948,118.8182,118.8469,12884.0
2023-12-06 15:00:00,124.13,124.24,124.13,124.24,8929.0,118.8373,118.9427,118.8373,118.9427,8929.0
2023-12-06 15:10:00,124.24,124.34,124.19,124.32,11462.0,118.9427,119.0384,118.8948,119.0192,11462.0
2023-12-06 15:20:00,124.27,124.33,124.22,124.29,41534.0,118.9714,119.0288,118.9235,118.9905,41534.0
2023-12-06 15:30:00,124.3,124.3,124.17,124.21,26269.0,119.0001,119.0001,118.8756,118.9139,26269.0
2023-12-06 15:40:00,124.21,124.56,124.21,124.46,66323.0,118.9139,119.249,118.9139,119.1533,66323.0
2023-12-06 15:50:00,124.41,124.49,124.31,124.45,213512.0,119.1054,119.182,119.0097,119.1437,213512.0
2023-12-07 09:30:00,124.85,124.9,123.55,123.83,20523.0,119.5266,119.5745,118.2821,118.5501,20523.0
2023-12-07 09:40:00,123.77,124.13,123.77,124.05,14327.0,118.4927,118.8373,118.4927,118.7608,14327.0
2023-12-07 09:50:00,124.07,124.45,124.06,124.38,14693.0,118.7799,119.1437,118.7703,119.0767,14693.0
2023-12-07 10:00:00,124.41,124.49,124.21,124.33,26854.0,119.1054,119.182,118.9139,119.0288,26854.0
2023-12-07 10:10:00,124.33,124.63,124.23,124.62,14347.0,119.0288,119.316,118.9331,119.3065,14347.0
2023-12-07 10:20:00,124.62,124.74,124.52,124.71,16664.0,119.3065,119.4213,119.2107,119.3926,16664.0
2023-12-07 10:30:00,124.69,124.84,124.65,124.66,14478.0,119.3735,119.5171,119.3352,119.3448,14478.0
2023-12-07 10:40:00,124.67,124.75,124.62,124.73,7936.0,119.3543,119.4309,119.3065,119.4118,7936.0
2023-12-07 10:50:00,124.72,124.8,124.48,124.53,12852.0,119.4022,119.4788,119.1724,119.2203,12852.0
2023-12-07 11:00:00,124.53,124.66,124.53,124.66,11770.0,119.2203,119.3448,119.2203,119.3448,11770.0
2023-12-07 11:10:00,124.58,124.62,124.08,124.08,14835.0,119.2682,119.3065,118.7895,118.7895,14835.0
2023-12-07 11:20:00,124.11,124.34,124.1,124.3,17518.0,118.8182,119.0384,118.8086,119.0001,17518.0
2023-12-07 11:30:00,124.33,124.64,124.33,124.64,8775.0,119.0288,119.3256,119.0288,119.3256,8775.0
2023-12-07 11:40:00,124.69,124.86,124.64,124.8,3970.0,119.3735,119.5362,119.3256,119.4788,3970.0
2023-12-07 11:50:00,124.79,124.96,124.76,124.96,4773.0,119.4692,119.632,119.4405,119.632,4773.0
2023-12-07 12:00:00,124.95,124.99,124.91,124.94,4639.0,119.6224,119.6607,119.5841,119.6128,4639.0
2023-12-07 12:10:00,124.93,124.95,124.81,124.92,5915.0,119.6032,119.6224,119.4884,119.5937,5915.0
2023-12-07 12:20:00,124.92,125.04,124.73,124.78,18442.0,119.5937,119.7085,119.4118,119.4596,18442.0
2023-12-07 12:30:00,124.82,124.94,124.8,124.94,4983.0,119.4979,119.6128,119.4788,119.6128,4983.0
2023-12-07 12:40:00,124.92,124.96,124.79,124.8,6276.0,119.5937,119.632,119.4692,119.4788,6276.0
2023-12-07 12:50:00,124.76,124.83,124.7,124.71,7207.0,119.4405,119.5075,119.383,119.3926,7207.0
2023-12-07 13:00:00,124.76,125.04,124.74,125.04,10232.0,119.4405,119.7085,119.4213,119.7085,10232.0
2023-12-07 13:10:00,125.03,125.06,124.96,125.02,8285.0,119.699,119.7277,119.632,119.6894,8285.0
2023-12-07 13:20:00,125.0,125.02,124.93,124.99,8998.0,119.6703,119.6894,119.6032,119.6607,8998.0
2023-12-07 13:30:00,124.99,125.17,124.97,125.17,9065.0,119.6607,119.833,119.6415,119.833,9065.0
2023-12-07 13:40:00,125.19,125.25,125.16,125.22,8988.0,119.8522,119.9096,119.8234,119.8809,8988.0
2023-12-07 13:50:00,125.21,125.34,125.21,125.25,15989.0,119.8713,119.9958,119.8713,119.9096,15989.0
2023-12-07 14:00:00,125.25,125.27,125.16,125.23,6913.0,119.9096,119.9287,119.8234,119.8904,6913.0
2023-12-07 14:10:00,125.22,125.22,125.13,125.17,8201.0,119.8809,119.8809,119.7947,119.833,8201.0
2023-12-07 14:20:00,125.18,125.28,125.12,125.2,10019.0,119.8426,119.9383,119.7851,119.8617,10019.0
2023-12-07 14:30:00,125.17,125.18,125.02,125.1,7280.0,119.833,119.8426,119.6894,119.766,7280.0
2023-12-07 14:40:00,125.12,125.14,125.03,125.1,6681.0,119.7851,119.8043,119.699,119.766,6681.0
2023-12-07 14:50:00,125.09,125.09,124.9,124.92,9492.0,119.7564,119.7564,119.5745,119.5937,9492.0
2023-12-07 15:00:00,124.9,125.02,124.9,124.96,10152.0,119.5745,119.6894,119.5745,119.632,10152.0
2023-12-07 15:10:00,124.97,125.1,124.94,125.09,9773.0,119.6415,119.766,119.6128,119.7564,9773.0
2023-12-07 15:20:00,125.08,125.21,125.08,125.15,16022.0,119.7468,119.8713,119.7468,119.8139,16022.0
2023-12-07 15:30:00,125.17,125.18,124.97,124.98,22369.0,119.833,119.8426,119.6415,119.6511,22369.0
2023-12-07 15:40:00,124.99,125.07,124.92,124.93,44368.0,119.6607,119.7373,119.5937,119.6032,44368.0
2023-12-07 15:50:00,124.9,124.98,124.75,124.87,143337.0,119.5745,119.6511,119.4309,119.5458,143337.0
2023-12-08 09:30:00,124.44,124.91,124.04,124.68,20992.0,119.1341,119.5841,118.7512,119.3639,20992.0
2023-12-08 09:40:00,124.68,125.03,124.21,125.03,11819.0,119.3639,119.699,118.9139,119.699,11819.0
2023-12-08 09:50:00,124.85,124.89,124.45,124.55,10238.0,119.5266,119.5649,119.1437,119.2394,10238.0
2023-12-08 10:00:00,124.62,125.02,124.62,124.95,16159.0,119.3065,119.6894,119.3065,119.6224,16159.0
2023-12-08 10:10:00,124.96,125.0,124.74,124.95,7559.0,119.632,119.6703,119.4213,119.6224,7559.0
2023-12-08 10:20:00,124.98,125.15,124.95,125.04,6790.0,119.6511,119.8139,119.6224,119.7085,6790.0
2023-12-08 10:30:00,124.96,124.96,124.59,124.74,8940.0,119.632,119.632,119.2777,119.4213,8940.0
2023-12-08 10:40:00,124.82,124.9,124.74,124.83,5779.0,119.4979,119.5745,119.4213,119.5075,5779.0
2023-12-08 10:50:00,124.83,125.15,124.82,125.15,11690.0,119.5075,119.8139,119.4979,119.8139,11690.0
2023-12-08 11:00:00,125.13,125.16,124.74,124.74,4377.0,119.7947,119.8234,119.4213,119.4213,4377.0
2023-12-08 11:10:00,124.76,124.76,124.27,124.31,5877.0,119.4405,119.4405,118.9714,119.0097,5877.0
2023-12-08 11:20:00,124.32,124.45,124.26,124.38,7620.0,119.0192,119.1437,118.9618,119.0767,7620.0
2023-12-08 11:30:00,124.43,124.63,124.41,124.47,6099.0,119.1246,119.316,119.1054,119.1629,6099.0
2023-12-08 11:40:00,124.48,124.53,124.38,124.53,20468.0,119.1724,119.2203,119.0767,119.2203,20468.0
2023-12-08 11:50:00,124.51,124.68,124.49,124.67,10498.0,119.2011,119.3639,119.182,119.3543,10498.0
2023-12-08 12:00:00,124.68,124.8,124.55,124.58,14085.0,119.3639,119.4788,119.2394,119.2682,14085.0
2023-12-08 12:10:00,124.53,124.53,124.35,124.5,12047.0,119.2203,119.2203,119.048,119.1916,12047.0
2023-12-08 12:20:00,124.53,124.64,124.5,124.61,5751.0,119.2203,119.3256,119.1916,119.2969,5751.0
2023-12-08 12:30:00,124.63,124.7,124.6,124.69,4701.0,119.316,119.383,119.2873,119.3735,4701.0
2023-12-08 12:40:00,124.69,124.72,124.63,124.64,3776.0,119.3735,119.4022,119.316,119.3256,3776.0
2023-12-08 12:50:00,124.66,124.67,124.47,124.49,5645.0,119.3448,119.3543,119.1629,119.182,5645.0
2023-12-08 13:00:00,124.52,124.53,124.35,124.35,4864.0,119.2107,119.2203,119.048,119.048,4864.0
2023-12-08 13:10:00,124.38,124.48,124.34,124.48,3457.0,119.0767,119.1724,119.0384,119.1724,3457.0
2023-12-08 13:20:00,124.46,124.56,124.46,124.5,4989.0,119.1533,119.249,119.1533,119.1916,4989.0
2023-12-08 13:30:00,124.51,124.51,124.13,124.17,11458.0,119.2011,119.2011,118.8373,118.8756,11458.0
2023-12-08 13:40:00,124.17,124.18,124.02,124.1,9237.0,118.8756,118.8852,118.732,118.8086,9237.0
2023-12-08 13:50:00,124.13,124.22,124.13,124.17,8229.0,118.8373,118.9235,118.8373,118.8756,8229.0
2023-12-08 14:00:00,124.16,124.16,124.08,124.08,8108.0,118.8661,118.8661,118.7895,118.7895,8108.0
2023-12-08 14:10:00,124.11,124.17,124.06,124.16,19132.0,118.8182,118.8756,118.7703,118.8661,19132.0
2023-12-08 14:20:00,124.16,124.26,124.11,124.12,11470.0,118.8661,118.9618,118.8182,118.8278,11470.0
2023-12-08 14:30:00,124.13,124.27,124.1,124.27,32258.0,118.8373,118.9714,118.8086,118.9714,32258.0
2023-12-08 14:40:00,124.27,124.32,124.24,124.29,11860.0,118.9714,119.0192,118.9427,118.9905,11860.0
2023-12-08 14:50:00,124.3,124.39,124.19,124.22,13176.0,119.0001,119.0863,118.8948,118.9235,13176.0
2023-12-08 15:00:00,124.21,124.21,124.06,124.12,15838.0,118.9139,118.9139,118.7703,118.8278,15838.0
2023-12-08 15:10:00,124.14,124.3,124.06,124.29,22203.0,118.8469,119.0001,118.7703,118.9905,22203.0
2023-12-08 15:20:00,124.29,124.35,124.16,124.32,23290.0,118.9905,119.048,118.8661,119.0192,23290.0
2023-12-08 15:30:00,124.32,124.35,124.18,124.34,23794.0,119.0192,119.048,118.8852,119.0384,23794.0
2023-12-08 15:40:00,124.35,124.35,124.07,124.08,35290.0,119.048,119.048,118.7799,118.7895,35290.0
2023-12-08 15:50:00,124.07,124.1,123.84,124.05,160055.0,118.7799,118.8086,118.5597,118.7608,160055.0
2023-12-11 09:30:00,124.79,126.13,124.72,125.51,82966.0,119.4692,120.7521,119.4022,120.1585,82966.0
2023-12-11 09:40:00,125.53,125.8,125.31,125.5,17870.0,120.1777,120.4361,119.967,120.1489,17870.0
2023-12-11 09:50:00,125.51,125.75,125.26,125.73,21169.0,120.1585,120.3883,119.9192,120.3691,21169.0
2023-12-11 10:00:00,125.75,125.92,125.55,125.63,24268.0,120.3883,120.551,120.1968,120.2734,24268.0
2023-12-11 10:10:00,125.61,125.74,125.29,125.56,30148.0,120.2542,120.3787,119.9479,120.2064,30148.0
2023-12-11 10:20:00,125.62,125.64,125.34,125.48,21065.0,120.2638,120.283,119.9958,120.1298,21065.0
2023-12-11 10:30:00,125.48,125.6,125.37,125.6,14887.0,120.1298,120.2447,120.0245,120.2447,14887.0
2023-12-11 10:40:00,125.6,125.71,125.42,125.68,10930.0,120.2447,120.35,120.0723,120.3213,10930.0
2023-12-11 10:50:00,125.72,125.99,125.71,125.82,17742.0,120.3596,120.618,120.35,120.4553,17742.0
2023-12-11 11:00:00,125.77,125.92,125.66,125.66,14652.0,120.4074,120.551,120.3021,120.3021,14652.0
2023-12-11 11:10:00,125.66,125.86,125.63,125.82,12697.0,120.3021,120.4936,120.2734,120.4553,12697.0
2023-12-11 11:20:00,125.84,125.87,125.72,125.77,12131.0,120.4744,120.5032,120.3596,120.4074,12131.0
2023-12-11 11:30:00,125.78,125.85,125.57,125.71,15510.0,120.417,120.484,120.2159,120.35,15510.0
2023-12-11 11:40:00,125.71,125.84,125.68,125.71,12049.0,120.35,120.4744,120.3213,120.35,12049.0
2023-12-11 11:50:00,125.72,125.83,125.69,125.8,11378.0,120.3596,120.4649,120.3308,120.4361,11378.0
2023-12-11 12:00:00,125.8,125.89,125.79,125.87,11759.0,120.4361,120.5223,120.4266,120.5032,11759.0
2023-12-11 12:10:00,125.86,125.88,125.81,125.87,10588.0,120.4936,120.5127,120.4457,120.5032,10588.0
2023-12-11 12:20:00,125.85,125.97,125.85,125.88,14246.0,120.484,120.5989,120.484,120.5127,14246.0
2023-12-11 12:30:00,125.86,125.94,125.75,125.93,19869.0,120.4936,120.5702,120.3883,120.5606,19869.0
2023-12-11 12:40:00,125.93,126.02,125.87,125.87,12388.0,120.5606,120.6468,120.5032,120.5032,12388.0
2023-12-11 12:50:00,125.87,125.91,125.85,125.85,11687.0,120.5032,120.5415,120.484,120.484,11687.0
2023-12-11 13:00:00,125.82,125.84,125.66,125.77,15990.0,120.4553,120.4744,120.3021,120.4074,15990.0
2023-12-11 13:10:00,125.74,125.75,125.54,125.63,12198.0,120.3787,120.3883,120.1872,120.2734,12198.0
2023-12-11 13:20:00,125.64,125.67,125.58,125.67,12233.0,120.283,120.3117,120.2255,120.3117,12233.0
2023-12-11 13:30:00,125.68,125.74,125.68,125.73,10851.0,120.3213,120.3787,120.3213,120.3691,10851.0
2023-12-11 13:40:00,125.73,125.82,125.67,125.76,13738.0,120.3691,120.4553,120.3117,120.3978,13738.0
2023-12-11 13:50:00,125.76,125.79,125.68,125.72,11205.0,120.3978,120.4266,120.3213,120.3596,11205.0
2023-12-11 14:00:00,125.71,125.71,125.54,125.58,16700.0,120.35,120.35,120.1872,120.2255,16700.0
2023-12-11 14:10:00,125.56,125.64,125.56,125.61,14714.0,120.2064,120.283,120.2064,120.2542,14714.0
2023-12-11 14:20:00,125.6,125.64,125.45,125.49,17949.0,120.2447,120.283,120.1011,120.1394,17949.0
2023-12-11 14:30:00,125.5,125.51,125.36,125.38,27047.0,120.1489,120.1585,120.0149,120.0341,27047.0
2023-12-11 14:40:00,125.39,125.46,125.36,125.46,27184.0,120.0436,120.1106,120.0149,120.1106,27184.0
2023-12-11 14:50:00,125.51,125.54,125.35,125.42,13016.0,120.1585,120.1872,120.0053,120.0723,13016.0
2023-12-11 15:00:00,125.42,125.49,125.32,125.45,20003.0,120.0723,120.1394,119.9766,120.1011,20003.0
2023-12-11 15:10:00,125.44,125.52,125.43,125.52,17202.0,120.0915,120.1681,120.0819,120.1681,17202.0
2023-12-11 15:20:00,125.5,125.5,125.31,125.39,22620.0,120.1489,120.1489,119.967,120.0436,22620.0
2023-12-11 15:30:00,125.38,125.49,125.35,125.47,26082.0,120.0341,120.1394,120.0053,120.1202,26082.0
2023-12-11 15:40:00,125.49,125.55,125.41,125.41,30770.0,120.1394,120.1968,120.0628,120.0628,30770.0
2023-12-11 15:50:00,125.41,125.42,125.17,125.2,204774.0,120.0628,120.0723,119.833,119.8617,204774.0
2023-12-12 09:30:00,125.75,126.06,124.62,124.98,29995.0,120.3883,120.6851,119.3065,119.6511,29995.0
2023-12-12 09:40:00,124.89,125.08,124.61,124.8,16544.0,119.5649,119.7468,119.2969,119.4788,16544.0
2023-12-12 09:50:00,124.84,125.13,124.75,124.97,8087.0,119.5171,119.7947,119.4309,119.6415,8087.0
2023-12-12 10:00:00,124.82,125.34,124.74,125.24,25455.0,119.4979,119.9958,119.4213,119.9,25455.0
2023-12-12 10:10:00,125.29,125.71,125.28,125.71,12206.0,119.9479,120.35,119.9383,120.35,12206.0
2023-12-12 10:20:00,125.72,125.82,125.46,125.46,8901.0,120.3596,120.4553,120.1106,120.1106,8901.0
2023-12-12 10:30:00,125.43,125.68,125.41,125.67,8391.0,120.0819,120.3213,120.0628,120.3117,8391.0
2023-12-12 10:40:00,125.67,125.71,125.55,125.58,8873.0,120.3117,120.35,120.1968,120.2255,8873.0
2023-12-12 10:50:00,125.61,125.65,125.53,125.6,12053.0,120.2542,120.2925,120.1777,120.2447,12053.0
2023-12-12 11:00:00,125.6,125.64,125.44,125.46,9337.0,120.2447,120.283,120.0915,120.1106,9337.0
2023-12-12 11:10:00,125.38,125.44,125.27,125.32,6749.0,120.0341,120.0915,119.9287,119.9766,6749.0
2023-12-12 11:20:00,125.32,125.4,125.3,125.39,6021.0,119.9766,120.0532,119.9575,120.0436,6021.0
2023-12-12 11:30:00,125.39,125.51,125.35,125.45,5299.0,120.0436,120.1585,120.0053,120.1011,5299.0
2023-12-12 11:40:00,125.46,125.6,125.44,125.6,8895.0,120.1106,120.2447,120.0915,120.2447,8895.0
2023-12-12 11:50:00,125.62,125.68,125.46,125.58,9870.0,120.2638,120.3213,120.1106,120.2255,9870.0
2023-12-12 12:00:00,125.58,125.66,125.54,125.64,7826.0,120.2255,120.3021,120.1872,120.283,7826.0
2023-12-12 12:10:00,125.66,125.86,125.63,125.85,7428.0,120.3021,120.4936,120.2734,120.484,7428.0
2023-12-12 12:20:00,125.84,125.95,125.83,125.9,11428.0,120.4744,120.5797,120.4649,120.5319,11428.0
2023-12-12 12:30:00,125.9,126.08,125.9,126.0,12143.0,120.5319,120.7042,120.5319,120.6276,12143.0
2023-12-12 12:40:00,125.98,125.99,125.84,125.84,9099.0,120.6085,120.618,120.4744,120.4744,9099.0
2023-12-12 12:50:00,125.86,126.01,125.82,125.97,5692.0,120.4936,120.6372,120.4553,120.5989,5692.0
2023-12-12 13:00:00,125.97,126.06,125.84,125.87,8062.0,120.5989,120.6851,120.4744,120.5032,8062.0
2023-12-12 13:10:00,125.88,125.95,125.87,125.92,6850.0,120.5127,120.5797,120.5032,120.551,6850.0
2023-12-12 13:20:00,125.92,125.99,125.89,125.96,7848.0,120.551,120.618,120.5223,120.5893,7848.0
2023-12-12 13:30:00,125.98,126.12,125.93,126.12,7554.0,120.6085,120.7425,120.5606,120.7425,7554.0
2023-12-12 13:40:00,126.12,126.26,126.1,126.17,21044.0,120.7425,120.8765,120.7234,120.7904,21044.0
2023-12-12 13:50:00,126.18,126.33,126.17,126.27,7730.0,120.7999,120.9435,120.7904,120.8861,7730.0
2023-12-12 14:00:00,126.26,126.28,126.21,126.25,6842.0,120.8765,120.8957,120.8287,120.867,6842.0
2023-12-12 14:10:00,126.25,126.36,126.23,126.3,9155.0,120.867,120.9723,120.8478,120.9148,9155.0
2023-12-12 14:20:00,126.31,126.38,126.28,126.32,7577.0,120.9244,120.9914,120.8957,120.934,7577.0
2023-12-12 14:30:00,126.3,126.41,126.3,126.39,8834.0,120.9148,121.0201,120.9148,121.001,8834.0
2023-12-12 14:40:00,126.37,126.45,126.3,126.36,11610.0,120.9818,121.0584,120.9148,120.9723,11610.0
2023-12-12 14:50:00,126.34,126.44,126.3,126.41,17252.0,120.9531,121.0489,120.9148,121.0201,17252.0
2023-12-12 15:00:00,126.4,126.45,126.36,126.45,12509.0,121.0106,121.0584,120.9723,121.0584,12509.0
2023-12-12 15:10:00,126.44,126.51,126.37,126.44,21990.0,121.0489,121.1159,120.9818,121.0489,21990.0
2023-12-12 15:20:00,126.44,126.55,126.44,126.49,16327.0,121.0489,121.1542,121.0489,121.0967,16327.0
2023-12-12 15:30:00,126.52,126.55,126.46,126.52,24905.0,121.1254,121.1542,121.068,121.1254,24905.0
2023-12-12 15:40:00,126.53,126.64,126.51,126.63,40566.0,121.135,121.2403,121.1159,121.2308,40566.0
2023-12-12 15:50:00,126.62,126.66,126.43,126.55,88650.0,121.2212,121.2595,121.0393,121.1542,88650.0
2023-12-13 09:30:00,126.89,127.0,126.3,126.36,26308.0,121.4797,121.585,120.9148,120.9723,26308.0
2023-12-13 09:40:00,126.37,126.57,126.24,126.49,8014.0,120.9818,121.1733,120.8574,121.0967,8014.0
2023-12-13 09:50:00,126.48,126.63,126.45,126.54,8572.0,121.0871,121.2308,121.0584,121.1446,8572.0
2023-12-13 10:00:00,126.53,126.56,126.39,126.5,19755.0,121.135,121.1637,121.001,121.1063,19755.0
2023-12-13 10:10:00,126.47,126.55,126.28,126.41,8458.0,121.0776,121.1542,120.8957,121.0201,8458.0
2023-12-13 10:20:00,126.42,126.57,126.42,126.48,8020.0,121.0297,121.1733,121.0297,121.0871,8020.0
2023-12-13 10:30:00,126.43,126.61,126.4,126.54,8758.0,121.0393,121.2116,121.0106,121.1446,8758.0
2023-12-13 10:40:00,126.57,126.7,126.49,126.68,6987.0,121.1733,121.2978,121.0967,121.2786,6987.0
2023-12-13 10:50:00,126.69,126.79,126.58,126.6,7939.0,121.2882,121.3839,121.1829,121.202,7939.0
2023-12-13 11:00:00,126.56,126.63,126.46,126.57,10051.0,121.1637,121.2308,121.068,121.1733,10051.0
2023-12-13 11:10:00,126.59,126.59,126.37,126.4,4802.0,121.1925,121.1925,120.9818,121.0106,4802.0
2023-12-13 11:20:00,126.4,126.46,126.29,126.3,6384.0,121.0106,121.068,120.9053,120.9148,6384.0
2023-12-13 11:30:00,126.3,126.34,126.27,126.27,6653.0,120.9148,120.9531,120.8861,120.8861,6653.0
2023-12-13 11:40:00,126.25,126.32,126.23,126.26,5431.0,120.867,120.934,120.8478,120.8765,5431.0
2023-12-13 11:50:00,126.28,126.3,126.16,126.18,5088.0,120.8957,120.9148,120.7808,120.7999,5088.0
2023-12-13 12:00:00,126.18,126.2,125.98,126.06,4934.0,120.7999,120.8191,120.6085,120.6851,4934.0
2023-12-13 12:10:00,126.05,126.08,125.97,125.97,7317.0,120.6755,120.7042,120.5989,120.5989,7317.0
2023-12-13 12:20:00,125.97,125.97,125.78,125.79,2893.0,120.5989,120.5989,120.417,120.4266,2893.0
2023-12-13 12:30:00,125.78,125.88,125.73,125.83,7850.0,120.417,120.5127,120.3691,120.4649,7850.0
2023-12-13 12:40:00,125.82,125.94,125.8,125.94,7321.0,120.4553,120.5702,120.4361,120.5702,7321.0
2023-12-13 12:50:00,125.9,126.0,125.9,125.95,5803.0,120.5319,120.6276,120.5319,120.5797,5803.0
2023-12-13 13:00:00,125.95,125.96,125.86,125.95,5254.0,120.5797,120.5893,120.4936,120.5797,5254.0
2023-12-13 13:10:00,125.91,125.99,125.91,125.94,3775.0,120.5415,120.618,120.5415,120.5702,3775.0
2023-12-13 13:20:00,125.94,126.01,125.89,126.01,3962.0,120.5702,120.6372,120.5223,120.6372,3962.0
2023-12-13 13:30:00,126.01,126.12,126.01,126.12,5294.0,120.6372,120.7425,120.6372,120.7425,5294.0
2023-12-13 13:40:00,126.12,126.12,125.98,126.04,7706.0,120.7425,120.7425,120.6085,120.6659,7706.0
2023-12-13 13:50:00,126.04,126.46,126.03,126.46,16502.0,120.6659,121.068,120.6563,121.068,16502.0
2023-12-13 14:00:00,126.46,127.05,126.46,126.99,22654.0,121.068,121.6328,121.068,121.5754,22654.0
2023-12-13 14:10:00,126.99,127.04,126.71,126.9,20362.0,121.5754,121.6233,121.3073,121.4892,20362.0
2023-12-13 14:20:00,126.92,127.14,126.88,127.06,19141.0,121.5084,121.719,121.4701,121.6424,19141.0
2023-12-13 14:30:00,127.08,127.5,126.98,127.45,10875.0,121.6616,122.0637,121.5658,122.0158,10875.0
2023-12-13 14:40:00,127.4,127.81,127.4,127.64,19172.0,121.9679,122.3604,121.9679,122.1977,19172.0
2023-12-13 14:50:00,127.54,127.93,127.51,127.79,14418.0,122.102,122.4753,122.0732,122.3413,14418.0
2023-12-13 15:00:00,127.75,128.14,127.74,128.03,15243.0,122.303,122.6764,122.2934,122.5711,15243.0
2023-12-13 15:10:00,128.03,128.04,127.78,127.78,17638.0,122.5711,122.5806,122.3317,122.3317,17638.0
2023-12-13 15:20:00,127.79,127.92,127.58,127.75,18531.0,122.3413,122.4658,122.1402,122.303,18531.0
2023-12-13 15:30:00,127.75,127.9,127.61,127.9,20451.0,122.303,122.4466,122.169,122.4466,20451.0
2023-12-13 15:40:00,127.89,127.99,127.74,127.83,47454.0,122.437,122.5328,122.2934,122.3796,47454.0
2023-12-13 15:50:00,127.84,128.19,127.67,128.1,217542.0,122.3892,122.7242,122.2264,122.6381,217542.0
2023-12-14 09:30:00,128.71,128.71,127.71,128.37,84006.0,123.2221,123.2221,122.2647,122.8966,84006.0
2023-12-14 09:40:00,128.44,128.86,128.28,128.38,31724.0,122.9636,123.3657,122.8104,122.9061,31724.0
2023-12-14 09:50:00,128.28,128.65,128.05,128.53,47644.0,122.8104,123.1646,122.5902,123.0497,47644.0
2023-12-14 10:00:00,128.64,128.79,128.38,128.43,48227.0,123.1551,123.2987,122.9061,122.954,48227.0
2023-12-14 10:10:00,128.43,128.5,127.42,127.53,40844.0,122.954,123.021,121.9871,122.0924,40844.0
2023-12-14 10:20:00,127.53,128.14,127.38,128.01,54182.0,122.0924,122.6764,121.9488,122.5519,54182.0
2023-12-14 10:30:00,128.03,128.03,127.56,127.74,29775.0,122.5711,122.5711,122.1211,122.2934,29775.0
2023-12-14 10:40:00,127.75,127.93,127.6,127.68,20010.0,122.303,122.4753,122.1594,122.236,20010.0
2023-12-14 10:50:00,127.66,127.93,127.53,127.64,18970.0,122.2168,122.4753,122.0924,122.1977,18970.0
2023-12-14 11:00:00,127.64,127.88,127.57,127.81,19637.0,122.1977,122.4275,122.1307,122.3604,19637.0
2023-12-14 11:10:00,127.81,128.11,127.81,127.9,22900.0,122.3604,122.6476,122.3604,122.4466,22900.0
2023-12-14 11:20:00,127.9,127.91,127.56,127.64,24944.0,122.4466,122.4562,122.1211,122.1977,24944.0
2023-12-14 11:30:00,127.64,127.74,127.5,127.57,22200.0,122.1977,122.2934,122.0637,122.1307,22200.0
2023-12-14 11:40:00,127.58,127.99,127.58,127.92,15996.0,122.1402,122.5328,122.1402,122.4658,15996.0
2023-12-14 11:50:00,127.93,127.96,127.74,127.88,16854.0,122.4753,122.504,122.2934,122.4275,16854.0
2023-12-14 12:00:00,127.9,128.21,127.82,128.14,48658.0,122.4466,122.7434,122.37,122.6764,48658.0
2023-12-14 12:10:00,128.14,128.18,128.0,128.05,22440.0,122.6764,122.7147,122.5423,122.5902,22440.0
2023-12-14 12:20:00,128.07,128.16,127.81,127.85,30271.0,122.6094,122.6955,122.3604,122.3987,30271.0
2023-12-14 12:30:00,127.84,127.87,127.61,127.69,26352.0,122.3892,122.4179,122.169,122.2456,26352.0
2023-12-14 12:40:00,127.68,128.07,127.68,128.04,23696.0,122.236,122.6094,122.236,122.5806,23696.0
2023-12-14 12:50:00,128.03,128.06,127.76,127.84,26790.0,122.5711,122.5998,122.3126,122.3892,26790.0
2023-12-14 13:00:00,127.83,127.83,127.42,127.43,23033.0,122.3796,122.3796,121.9871,121.9966,23033.0
2023-12-14 13:10:00,127.43,127.67,127.39,127.65,16338.0,121.9966,122.2264,121.9583,122.2073,16338.0
2023-12-14 13:20:00,127.68,127.77,127.56,127.56,21201.0,122.236,122.3221,122.1211,122.1211,21201.0
2023-12-14 13:30:00,127.54,127.62,127.46,127.5,18898.0,122.102,122.1785,122.0254,122.0637,18898.0
2023-12-14 13:40:00,127.5,127.51,127.16,127.17,16863.0,122.0637,122.0732,121.7382,121.7477,16863.0
2023-12-14 13:50:00,127.15,127.15,126.82,127.11,18422.0,121.7286,121.7286,121.4127,121.6903,18422.0
2023-12-14 14:00:00,127.11,127.23,127.03,127.13,18738.0,121.6903,121.8052,121.6137,121.7094,18738.0
2023-12-14 14:10:00,127.08,127.18,127.01,127.05,20290.0,121.6616,121.7573,121.5946,121.6328,20290.0
2023-12-14 14:20:00,127.06,127.13,126.95,127.01,22557.0,121.6424,121.7094,121.5371,121.5946,22557.0
2023-12-14 14:30:00,127.02,127.02,126.75,126.96,30853.0,121.6041,121.6041,121.3456,121.5467,30853.0
2023-12-14 14:40:00,126.96,127.05,126.84,127.03,25277.0,121.5467,121.6328,121.4318,121.6137,25277.0
2023-12-14 14:50:00,127.03,127.19,126.97,127.17,26399.0,121.6137,121.7669,121.5563,121.7477,26399.0
2023-12-14 15:00:00,127.17,127.33,127.03,127.29,31044.0,121.7477,121.9009,121.6137,121.8626,31044.0
2023-12-14 15:10:00,127.27,127.29,127.02,127.03,38290.0,121.8435,121.8626,121.6041,121.6137,38290.0
2023-12-14 15:20:00,127.03,127.17,127.02,127.06,46655.0,121.6137,121.7477,121.6041,121.6424,46655.0
2023-12-14 15:30:00,127.06,127.1,126.87,126.87,32162.0,121.6424,121.6807,121.4605,121.4605,32162.0
2023-12-14 15:40:00,126.86,126.89,126.69,126.8,37105.0,121.4509,121.4797,121.2882,121.3935,37105.0
2023-12-14 15:50:00,126.8,126.94,126.54,126.84,278588.0,121.3935,121.5275,121.1446,121.4318,278588.0
2023-12-15 09:30:00,126.83,127.58,126.33,126.95,670597.0,121.4222,122.1402,120.9435,121.5371,670597.0
2023-12-15 09:40:00,126.89,127.42,126.89,127.33,20205.0,121.4797,121.9871,121.4797,121.9009,20205.0
2023-12-15 09:50:00,127.31,127.56,127.15,127.45,12122.0,121.8818,122.1211,121.7286,122.0158,12122.0
2023-12-15 10:00:00,127.47,127.73,127.32,127.34,24658.0,122.0349,122.2839,121.8913,121.9105,24658.0
2023-12-15 10:10:00,127.37,127.52,127.35,127.41,27889.0,121.9392,122.0828,121.9201,121.9775,27889.0
2023-12-15 10:20:00,127.42,127.5,127.35,127.45,10945.0,121.9871,122.0637,121.9201,122.0158,10945.0
2023-12-15 10:30:00,127.47,127.66,127.45,127.5,14806.0,122.0349,122.2168,122.0158,122.0637,14806.0
2023-12-15 10:40:00,127.53,127.66,127.52,127.61,11007.0,122.0924,122.2168,122.0828,122.169,11007.0
2023-12-15 10:50:00,127.61,127.76,127.6,127.7,24253.0,122.169,122.3126,122.1594,122.2551,24253.0
2023-12-15 11:00:00,127.74,127.84,127.65,127.71,18340.0,122.2934,122.3892,122.2073,122.2647,18340.0
2023-12-15 11:10:00,127.71,127.72,127.48,127.48,10096.0,122.2647,122.2743,122.0445,122.0445,10096.0
2023-12-15 11:20:00,127.48,127.52,127.37,127.39,18501.0,122.0445,122.0828,121.9392,121.9583,18501.0
2023-12-15 11:30:00,127.39,127.63,127.38,127.44,24182.0,121.9583,122.1881,121.9488,122.0062,24182.0
2023-12-15 11:40:00,127.42,127.43,127.27,127.29,9930.0,121.9871,121.9966,121.8435,121.8626,9930.0
2023-12-15 11:50:00,127.29,127.43,127.27,127.43,12187.0,121.8626,121.9966,121.8435,121.9966,12187.0
2023-12-15 12:00:00,127.43,127.58,127.37,127.39,20066.0,121.9966,122.1402,121.9392,121.9583,20066.0
2023-12-15 12:10:00,127.39,127.4,127.32,127.37,5890.0,121.9583,121.9679,121.8913,121.9392,5890.0
2023-12-15 12:20:00,127.38,127.39,127.24,127.3,9984.0,121.9488,121.9583,121.8147,121.8722,9984.0
2023-12-15 12:30:00,127.31,127.43,127.3,127.4,16013.0,121.8818,121.9966,121.8722,121.9679,16013.0
2023-12-15 12:40:00,127.4,127.4,127.09,127.19,13736.0,121.9679,121.9679,121.6711,121.7669,13736.0
2023-12-15 12:50:00,127.21,127.21,126.96,126.99,7436.0,121.786,121.786,121.5467,121.5754,7436.0
2023-12-15 13:00:00,126.98,127.08,126.98,127.02,14602.0,121.5658,121.6616,121.5658,121.6041,14602.0
2023-12-15 13:10:00,127.03,127.05,126.87,126.87,10047.0,121.6137,121.6328,121.4605,121.4605,10047.0
2023-12-15 13:20:00,126.87,126.87,126.79,126.86,5688.0,121.4605,121.4605,121.3839,121.4509,5688.0
2023-12-15 13:30:00,126.87,126.92,126.73,126.73,18065.0,121.4605,121.5084,121.3265,121.3265,18065.0
2023-12-15 13:40:00,126.71,126.71,126.43,126.71,15889.0,121.3073,121.3073,121.0393,121.3073,15889.0
2023-12-15 13:50:00,126.71,126.73,126.52,126.55,8490.0,121.3073,121.3265,121.1254,121.1542,8490.0
2023-12-15 14:00:00,126.53,126.57,126.36,126.52,7726.0,121.135,121.1733,120.9723,121.1254,7726.0
2023-12-15 14:10:00,126.49,126.77,126.45,126.77,9152.0,121.0967,121.3648,121.0584,121.3648,9152.0
2023-12-15 14:20:00,126.79,126.79,126.63,126.64,15452.0,121.3839,121.3839,121.2308,121.2403,15452.0
2023-12-15 14:30:00,126.67,126.71,126.59,126.66,8464.0,121.269,121.3073,121.1925,121.2595,8464.0
2023-12-15 14:40:00,126.65,126.79,126.64,126.66,6848.0,121.2499,121.3839,121.2403,121.2595,6848.0
2023-12-15 14:50:00,126.68,126.69,126.55,126.68,12182.0,121.2786,121.2882,121.1542,121.2786,12182.0
2023-12-15 15:00:00,126.68,126.76,126.64,126.64,12949.0,121.2786,121.3552,121.2403,121.2403,12949.0
2023-12-15 15:10:00,126.66,126.77,126.65,126.75,10786.0,121.2595,121.3648,121.2499,121.3456,10786.0
2023-12-15 15:20:00,126.78,126.92,126.76,126.9,16796.0,121.3744,121.5084,121.3552,121.4892,16796.0
2023-12-15 15:30:00,126.91,126.96,126.74,126.77,16607.0,121.4988,121.5467,121.3361,121.3648,16607.0
2023-12-15 15:40:00,126.77,126.93,126.73,126.92,28558.0,121.3648,121.518,121.3265,121.5084,28558.0
2023-12-15 15:50:00,126.88,127.06,126.72,126.85,121741.0,121.4701,121.6424,121.3169,121.4414,121741.0
2023-12-18 09:30:00,127.83,127.83,126.95,127.1,39306.0,122.3796,122.3796,121.5371,121.6807,39306.0
2023-12-18 09:40:00,127.03,127.24,126.81,127.19,7457.0,121.6137,121.8147,121.4031,121.7669,7457.0
2023-12-18 09:50:00,127.14,127.74,127.14,127.6,22153.0,121.719,122.2934,121.719,122.1594,22153.0
2023-12-18 10:00:00,127.65,127.8,127.34,127.41,23413.0,122.2073,122.3509,121.9105,121.9775,23413.0
2023-12-18 10:10:00,127.48,127.56,127.09,127.41,17612.0,122.0445,122.1211,121.6711,121.9775,17612.0
2023-12-18 10:20:00,127.41,127.51,127.19,127.45,15066.0,121.9775,122.0732,121.7669,122.0158,15066.0
2023-12-18 10:30:00,127.43,127.53,127.38,127.53,8842.0,121.9966,122.0924,121.9488,122.0924,8842.0
2023-12-18 10:40:00,127.53,127.58,127.42,127.56,26657.0,122.0924,122.1402,121.9871,122.1211,26657.0
2023-12-18 10:50:00,127.54,127.54,127.33,127.5,23032.0,122.102,122.102,121.9009,122.0637,23032.0
2023-12-18 11:00:00,127.5,127.65,127.4,127.54,27745.0,122.0637,122.2073,121.9679,122.102,27745.0
2023-12-18 11:10:00,127.54,127.65,127.49,127.59,13799.0,122.102,122.2073,122.0541,122.1498,13799.0
2023-12-18 11:20:00,127.54,127.54,127.33,127.38,13754.0,122.102,122.102,121.9009,121.9488,13754.0
2023-12-18 11:30:00,127.36,127.4,127.27,127.3,12570.0,121.9296,121.9679,121.8435,121.8722,12570.0
2023-12-18 11:40:00,127.32,127.39,127.27,127.32,8567.0,121.8913,121.9583,121.8435,121.8913,8567.0
2023-12-18 11:50:00,127.32,127.45,127.28,127.41,10309.0,121.8913,122.0158,121.853,121.9775,10309.0
2023-12-18 12:00:00,127.39,127.43,127.23,127.41,10318.0,121.9583,121.9966,121.8052,121.9775,10318.0
2023-12-18 12:10:00,127.41,127.8,127.41,127.79,11835.0,121.9775,122.3509,121.9775,122.3413,11835.0
2023-12-18 12:20:00,127.79,127.82,127.67,127.76,17088.0,122.3413,122.37,122.2264,122.3126,17088.0
2023-12-18 12:30:00,127.75,127.86,127.74,127.83,10156.0,122.303,122.4083,122.2934,122.3796,10156.0
2023-12-18 12:40:00,127.84,127.86,127.8,127.85,22598.0,122.3892,122.4083,122.3509,122.3987,22598.0
2023-12-18 12:50:00,127.82,127.91,127.78,127.88,13405.0,122.37,122.4562,122.3317,122.4275,13405.0
2023-12-18 13:00:00,127.9,127.93,127.7,127.74,13361.0,122.4466,122.4753,122.2551,122.2934,13361.0
2023-12-18 13:10:00,127.78,127.78,127.65,127.67,9845.0,122.3317,122.3317,122.2073,122.2264,9845.0
2023-12-18 13:20:00,127.68,127.79,127.67,127.78,13482.0,122.236,122.3413,122.2264,122.3317,13482.0
2023-12-18 13:30:00,127.8,127.82,127.61,127.69,26337.0,122.3509,122.37,122.169,122.2456,26337.0
2023-12-18 13:40:00,127.68,127.78,127.61,127.78,15899.0,122.236,122.3317,122.169,122.3317,15899.0
2023-12-18 13:50:00,127.81,127.86,127.75,127.83,13971.0,122.3604,122.4083,122.303,122.3796,13971.0
2023-12-18 14:00:00,127.85,127.97,127.84,127.92,13172.0,122.3987,122.5136,122.3892,122.4658,13172.0
2023-12-18 14:10:00,127.92,127.94,127.82,127.85,13061.0,122.4658,122.4849,122.37,122.3987,13061.0
2023-12-18 14:20:00,127.85,127.99,127.64,127.82,28253.0,122.3987,122.5328,122.1977,122.37,28253.0
2023-12-18 14:30:00,127.84,127.9,127.73,127.73,18682.0,122.3892,122.4466,122.2839,122.2839,18682.0
2023-12-18 14:40:00,127.75,127.85,127.73,127.8,24266.0,122.303,122.3987,122.2839,122.3509,24266.0
2023-12-18 14:50:00,127.79,127.84,127.65,127.66,17450.0,122.3413,122.3892,122.2073,122.2168,17450.0
2023-12-18 15:00:00,127.7,127.71,127.59,127.66,23191.0,122.2551,122.2647,122.1498,122.2168,23191.0
2023-12-18 15:10:00,127.64,127.72,127.57,127.66,24512.0,122.1977,122.2743,122.1307,122.2168,24512.0
2023-12-18 15:20:00,127.67,127.78,127.65,127.76,34404.0,122.2264,122.3317,122.2073,122.3126,34404.0
2023-12-18 15:30:00,127.75,127.86,127.7,127.86,36600.0,122.303,122.4083,122.2551,122.4083,36600.0
2023-12-18 15:40:00,127.87,127.99,127.83,127.98,49129.0,122.4179,122.5328,122.3796,122.5232,49129.0
2023-12-18 15:50:00,127.97,128.0,127.74,127.74,174455.0,122.5136,122.5423,122.2934,122.2934,174455.0
2023-12-19 09:30:00,127.9,129.27,127.02,129.07,57934.0,122.4466,123.7582,121.6041,123.5667,57934.0
2023-12-19 09:40:00,129.1,129.14,128.51,128.73,21417.0,123.5954,123.6337,123.0306,123.2412,21417.0
2023-12-19 09:50:00,128.73,129.03,128.61,128.98,24029.0,123.2412,123.5284,123.1263,123.4806,24029.0
2023-12-19 10:00:00,128.91,128.91,128.59,128.88,33549.0,123.4135,123.4135,123.1072,123.3848,33549.0
2023-12-19 10:10:00,128.84,128.91,128.73,128.84,37970.0,123.3465,123.4135,123.2412,123.3465,37970.0
2023-12-19 10:20:00,128.82,129.04,128.76,128.83,85401.0,123.3274,123.538,123.2699,123.3369,85401.0
2023-12-19 10:30:00,128.81,128.96,128.7,128.96,39208.0,123.3178,123.4614,123.2125,123.4614,39208.0
2023-12-19 10:40:00,128.97,129.08,128.88,129.02,37637.0,123.471,123.5763,123.3848,123.5188,37637.0
2023-12-19 10:50:00,129.04,129.31,129.03,129.29,41963.0,123.538,123.7965,123.5284,123.7773,41963.0
2023-12-19 11:00:00,129.27,129.37,128.94,129.01,38484.0,123.7582,123.8539,123.4423,123.5093,38484.0
2023-12-19 11:10:00,129.01,129.09,128.98,129.03,28931.0,123.5093,123.5859,123.4806,123.5284,28931.0
2023-12-19 11:20:00,129.03,129.23,129.01,129.02,47999.0,123.5284,123.7199,123.5093,123.5188,47999.0
2023-12-19 11:30:00,129.03,129.04,128.76,128.84,28160.0,123.5284,123.538,123.2699,123.3465,28160.0
2023-12-19 11:40:00,128.86,128.97,128.85,128.9,20498.0,123.3657,123.471,123.3561,123.404,20498.0
2023-12-19 11:50:00,128.91,128.99,128.9,128.92,27921.0,123.4135,123.4901,123.404,123.4231,27921.0
2023-12-19 12:00:00,128.9,128.94,128.85,128.91,28346.0,123.404,123.4423,123.3561,123.4135,28346.0
2023-12-19 12:10:00,128.91,128.93,128.79,128.85,32206.0,123.4135,123.4327,123.2987,123.3561,32206.0
2023-12-19 12:20:00,128.85,128.98,128.79,128.94,25133.0,123.3561,123.4806,123.2987,123.4423,25133.0
2023-12-19 12:30:00,128.93,129.21,128.93,129.19,26306.0,123.4327,123.7007,123.4327,123.6816,26306.0
2023-12-19 12:40:00,129.18,129.21,129.09,129.11,17736.0,123.672,123.7007,123.5859,123.605,17736.0
2023-12-19 12:50:00,129.11,129.21,129.09,129.13,17510.0,123.605,123.7007,123.5859,123.6242,17510.0
2023-12-19 13:00:00,129.13,129.15,128.87,128.87,21115.0,123.6242,123.6433,123.3752,123.3752,21115.0
2023-12-19 13:10:00,128.86,129.11,128.84,128.95,22168.0,123.3657,123.605,123.3465,123.4518,22168.0
2023-12-19 13:20:00,129.0,129.12,128.99,129.1,20068.0,123.4997,123.6146,123.4901,123.5954,20068.0
2023-12-19 13:30:00,129.1,129.13,128.97,129.03,30200.0,123.5954,123.6242,123.471,123.5284,30200.0
2023-12-19 13:40:00,129.04,129.14,129.01,129.11,18142.0,123.538,123.6337,123.5093,123.605,18142.0
2023-12-19 13:50:00,129.12,129.14,129.02,129.05,13347.0,123.6146,123.6337,123.5188,123.5476,13347.0
2023-12-19 14:00:00,129.05,129.06,128.78,128.78,16946.0,123.5476,123.5571,123.2891,123.2891,16946.0
2023-12-19 14:10:00,128.81,128.89,128.77,128.87,19233.0,123.3178,123.3944,123.2795,123.3752,19233.0
2023-12-19 14:20:00,128.87,128.89,128.78,128.84,14102.0,123.3752,123.3944,123.2891,123.3465,14102.0
2023-12-19 14:30:00,128.86,128.89,128.79,128.84,21708.0,123.3657,123.3944,123.2987,123.3465,21708.0
2023-12-19 14:40:00,128.83,128.83,128.52,128.56,13728.0,123.3369,123.3369,123.0402,123.0785,13728.0
2023-12-19 14:50:00,128.56,128.7,128.56,128.62,21301.0,123.0785,123.2125,123.0785,123.1359,21301.0
2023-12-19 15:00:00,128.62,128.72,128.52,128.59,24005.0,123.1359,123.2316,123.0402,123.1072,24005.0
2023-12-19 15:10:00,128.59,128.65,128.58,128.59,14663.0,123.1072,123.1646,123.0976,123.1072,14663.0
2023-12-19 15:20:00,128.61,128.76,128.58,128.75,26846.0,123.1263,123.2699,123.0976,123.2604,26846.0
2023-12-19 15:30:00,128.74,128.74,128.65,128.69,22072.0,123.2508,123.2508,123.1646,123.2029,22072.0
2023-12-19 15:40:00,128.68,128.85,128.68,128.79,38426.0,123.1933,123.3561,123.1933,123.2987,38426.0
2023-12-19 15:50:00,128.81,129.01,128.74,128.81,271994.0,123.3178,123.5093,123.2508,123.3178,271994.0
2023-12-20 09:30:00,128.26,128.95,128.23,128.79,56522.0,122.7913,123.4518,122.7625,123.2987,56522.0
2023-12-20 09:40:00,128.91,128.95,128.42,128.67,18245.0,123.4135,123.4518,122.9444,123.1838,18245.0
2023-12-20 09:50:00,128.68,128.83,128.52,128.58,20500.0,123.1933,123.3369,123.0402,123.0976,20500.0
2023-12-20 10:00:00,128.69,128.73,128.34,128.71,31019.0,123.2029,123.2412,122.8678,123.2221,31019.0
2023-12-20 10:10:00,128.71,128.86,128.67,128.75,23090.0,123.2221,123.3657,123.1838,123.2604,23090.0
2023-12-20 10:20:00,128.78,128.92,128.7,128.92,25704.0,123.2891,123.4231,123.2125,123.4231,25704.0
2023-12-20 10:30:00,128.92,129.21,128.88,129.1,23287.0,123.4231,123.7007,123.3848,123.5954,23287.0
2023-12-20 10:40:00,129.14,129.2,129.03,129.16,22879.0,123.6337,123.6912,123.5284,123.6529,22879.0
2023-12-20 10:50:00,129.16,129.24,129.08,129.22,22484.0,123.6529,123.7295,123.5763,123.7103,22484.0
2023-12-20 11:00:00,129.2,129.23,129.09,129.22,34996.0,123.6912,123.7199,123.5859,123.7103,34996.0
2023-12-20 11:10:00,129.2,129.3,129.14,129.18,33725.0,123.6912,123.7869,123.6337,123.672,33725.0
2023-12-20 11:20:00,129.16,129.35,129.16,129.32,31792.0,123.6529,123.8348,123.6529,123.8061,31792.0
2023-12-20 11:30:00,129.31,129.44,129.23,129.41,45533.0,123.7965,123.9209,123.7199,123.8922,45533.0
2023-12-20 11:40:00,129.41,129.43,129.29,129.38,24888.0,123.8922,123.9114,123.7773,123.8635,24888.0
2023-12-20 11:50:00,129.39,129.45,129.25,129.35,20842.0,123.8731,123.9305,123.739,123.8348,20842.0
2023-12-20 12:00:00,129.35,129.52,129.34,129.5,21917.0,123.8348,123.9975,123.8252,123.9784,21917.0
2023-12-20 12:10:00,129.53,129.58,129.34,129.49,15811.0,124.0071,124.055,123.8252,123.9688,15811.0
2023-12-20 12:20:00,129.45,129.52,129.31,129.38,17373.0,123.9305,123.9975,123.7965,123.8635,17373.0
2023-12-20 12:30:00,129.35,129.47,129.25,129.46,14488.0,123.8348,123.9497,123.739,123.9401,14488.0
2023-12-20 12:40:00,129.48,129.59,129.45,129.55,22640.0,123.9592,124.0645,123.9305,124.0263,22640.0
2023-12-20 12:50:00,129.56,129.66,129.55,129.64,20509.0,124.0358,124.1316,124.0263,124.1124,20509.0
2023-12-20 13:00:00,129.62,129.62,129.49,129.55,19989.0,124.0933,124.0933,123.9688,124.0263,19989.0
2023-12-20 13:10:00,129.55,129.59,129.47,129.5,20186.0,124.0263,124.0645,123.9497,123.9784,20186.0
2023-12-20 13:20:00,129.52,129.53,129.39,129.47,18941.0,123.9975,124.0071,123.8731,123.9497,18941.0
2023-12-20 13:30:00,129.47,129.5,129.22,129.25,19690.0,123.9497,123.9784,123.7103,123.739,19690.0
2023-12-20 13:40:00,129.27,129.36,129.21,129.36,10653.0,123.7582,123.8444,123.7007,123.8444,10653.0
2023-12-20 13:50:00,129.33,129.38,129.2,129.22,20148.0,123.8156,123.8635,123.6912,123.7103,20148.0
2023-12-20 14:00:00,129.21,129.32,129.1,129.28,23739.0,123.7007,123.8061,123.5954,123.7678,23739.0
2023-12-20 14:10:00,129.28,129.32,129.22,129.29,20140.0,123.7678,123.8061,123.7103,123.7773,20140.0
2023-12-20 14:20:00,129.29,129.29,129.23,129.25,21630.0,123.7773,123.7773,123.7199,123.739,21630.0
2023-12-20 14:30:00,129.26,129.27,128.88,128.88,21227.0,123.7486,123.7582,123.3848,123.3848,21227.0
2023-12-20 14:40:00,128.89,129.07,128.72,128.72,20373.0,123.3944,123.5667,123.2316,123.2316,20373.0
2023-12-20 14:50:00,128.7,128.7,128.13,128.28,42483.0,123.2125,123.2125,122.6668,122.8104,42483.0
2023-12-20 15:00:00,128.22,128.26,127.78,127.97,26155.0,122.753,122.7913,122.3317,122.5136,26155.0
2023-12-20 15:10:00,128.0,128.27,127.94,128.09,37445.0,122.5423,122.8008,122.4849,122.6285,37445.0
2023-12-20 15:20:00,128.12,128.3,128.01,128.04,62705.0,122.6572,122.8295,122.5519,122.5806,62705.0
2023-12-20 15:30:00,128.04,128.25,127.87,127.93,70140.0,122.5806,122.7817,122.4179,122.4753,70140.0
2023-12-20 15:40:00,127.94,128.33,127.94,128.32,97205.0,122.4849,122.8583,122.4849,122.8487,97205.0
2023-12-20 15:50:00,128.33,128.52,127.79,127.86,288906.0,122.8583,123.0402,122.3413,122.4083,288906.0
2023-12-21 09:30:00,122.25,122.25,119.35,121.82,302813.0,117.0375,117.0375,114.2612,116.6258,302813.0
2023-12-21 09:40:00,121.68,122.15,120.13,120.88,328726.0,116.4918,116.9418,115.0079,115.7259,328726.0
2023-12-21 09:50:00,120.93,121.33,119.81,120.22,218783.0,115.7738,116.1567,114.7015,115.0941,218783.0
2023-12-21 10:00:00,120.3,120.42,119.47,119.54,170812.0,115.1707,115.2855,114.376,114.4431,170812.0
2023-12-21 10:10:00,119.48,120.48,119.08,120.23,182749.0,114.3856,115.343,114.0027,115.1036,182749.0
2023-12-21 10:20:00,120.26,121.08,120.24,120.8,172893.0,115.1324,115.9174,115.1132,115.6493,172893.0
2023-12-21 10:30:00,120.76,121.18,120.53,121.06,150721.0,115.611,116.0131,115.3908,115.8982,150721.0
2023-12-21 10:40:00,121.08,121.14,120.29,120.43,128046.0,115.9174,115.9748,115.1611,115.2951,128046.0
2023-12-21 10:50:00,120.45,121.05,120.42,121.03,118237.0,115.3143,115.8887,115.2855,115.8695,118237.0
2023-12-21 11:00:00,121.03,121.13,120.95,121.01,96488.0,115.8695,115.9653,115.7929,115.8504,96488.0
2023-12-21 11:10:00,121.05,121.3,120.87,121.25,60718.0,115.8887,116.128,115.7163,116.0801,60718.0
2023-12-21 11:20:00,121.25,121.26,120.55,120.94,86550.0,116.0801,116.0897,115.41,115.7834,86550.0
2023-12-21 11:30:00,120.94,121.37,120.43,120.52,90386.0,115.7834,116.195,115.2951,115.3813,90386.0
2023-12-21 11:40:00,120.52,120.62,120.39,120.45,59816.0,115.3813,115.477,115.2568,115.3143,59816.0
2023-12-21 11:50:00,120.45,120.52,119.4,119.58,69979.0,115.3143,115.3813,114.309,114.4814,69979.0
2023-12-21 12:00:00,119.65,119.66,119.16,119.19,51921.0,114.5484,114.5579,114.0793,114.108,51921.0
2023-12-21 12:10:00,119.16,119.28,118.59,118.74,65867.0,114.0793,114.1941,113.5336,113.6772,65867.0
2023-12-21 12:20:00,118.81,119.48,118.77,119.34,72959.0,113.7442,114.3856,113.7059,114.2516,72959.0
2023-12-21 12:30:00,119.31,119.6,119.26,119.42,69093.0,114.2229,114.5005,114.175,114.3282,69093.0
2023-12-21 12:40:00,119.39,119.84,119.39,119.54,49371.0,114.2995,114.7303,114.2995,114.4431,49371.0
2023-12-21 12:50:00,119.54,119.58,119.43,119.5,43811.0,114.4431,114.4814,114.3377,114.4048,43811.0
2023-12-21 13:00:00,119.51,119.99,119.49,119.73,47052.0,114.4143,114.8739,114.3952,114.625,47052.0
2023-12-21 13:10:00,119.71,119.78,119.4,119.44,39020.0,114.6058,114.6728,114.309,114.3473,39020.0
2023-12-21 13:20:00,119.44,119.8,119.42,119.58,30668.0,114.3473,114.692,114.3282,114.4814,30668.0
2023-12-21 13:30:00,119.6,119.96,119.6,119.93,27400.0,114.5005,114.8451,114.5005,114.8164,27400.0
2023-12-21 13:40:00,119.91,120.03,119.66,119.82,32791.0,114.7973,114.9122,114.5579,114.7111,32791.0
2023-12-21 13:50:00,119.79,119.97,119.69,119.82,23206.0,114.6824,114.8547,114.5867,114.7111,23206.0
2023-12-21 14:00:00,119.8,119.92,119.39,119.4,35336.0,114.692,114.8069,114.2995,114.309,35336.0
2023-12-21 14:10:00,119.37,119.54,119.25,119.43,38928.0,114.2803,114.4431,114.1654,114.3377,38928.0
2023-12-21 14:20:00,119.44,119.44,118.96,119.0,53630.0,114.3473,114.3473,113.8878,113.9261,53630.0
2023-12-21 14:30:00,118.96,119.25,118.96,119.18,47410.0,113.8878,114.1654,113.8878,114.0984,47410.0
2023-12-21 14:40:00,119.16,119.26,119.02,119.24,30725.0,114.0793,114.175,113.9452,114.1558,30725.0
2023-12-21 14:50:00,119.22,119.32,119.08,119.15,34492.0,114.1367,114.2324,114.0027,114.0697,34492.0
2023-12-21 15:00:00,119.16,119.28,118.83,119.28,48935.0,114.0793,114.1941,113.7633,114.1941,48935.0
2023-12-21 15:10:00,119.3,119.65,119.24,119.25,53245.0,114.2133,114.5484,114.1558,114.1654,53245.0
2023-12-21 15:20:00,119.26,119.56,119.23,119.46,40907.0,114.175,114.4622,114.1463,114.3665,40907.0
2023-12-21 15:30:00,119.48,119.88,119.44,119.78,75784.0,114.3856,114.7686,114.3473,114.6728,75784.0
2023-12-21 15:40:00,119.78,119.78,119.39,119.47,82049.0,114.6728,114.6728,114.2995,114.376,82049.0
2023-12-21 15:50:00,119.47,119.59,118.89,118.89,475077.0,114.376,114.4909,113.8208,113.8208,475077.0
2023-12-22 09:30:00,118.7,119.67,118.58,119.66,66125.0,113.6389,114.5675,113.524,114.5579,66125.0
2023-12-22 09:40:00,119.7,120.48,119.4,120.39,33427.0,114.5962,115.343,114.309,115.2568,33427.0
2023-12-22 09:50:00,120.4,120.6,120.09,120.55,51882.0,115.2664,115.4579,114.9696,115.41,51882.0
2023-12-22 10:00:00,120.6,120.75,120.26,120.38,25289.0,115.4579,115.6015,115.1324,115.2472,25289.0
2023-12-22 10:10:00,120.41,120.47,119.88,120.16,41806.0,115.276,115.3334,114.7686,115.0366,41806.0
2023-12-22 10:20:00,120.13,120.28,119.98,120.16,30963.0,115.0079,115.1515,114.8643,115.0366,30963.0
2023-12-22 10:30:00,120.2,120.72,120.19,120.51,22414.0,115.0749,115.5727,115.0653,115.3717,22414.0
2023-12-22 10:40:00,120.51,120.73,120.48,120.51,22893.0,115.3717,115.5823,115.343,115.3717,22893.0
2023-12-22 10:50:00,120.48,120.64,120.38,120.43,20686.0,115.343,115.4962,115.2472,115.2951,20686.0
2023-12-22 11:00:00,120.38,120.52,120.23,120.43,22414.0,115.2472,115.3813,115.1036,115.2951,22414.0
2023-12-22 11:10:00,120.46,120.7,120.37,120.57,28278.0,115.3238,115.5536,115.2377,115.4291,28278.0
2023-12-22 11:20:00,120.57,120.75,120.46,120.73,31968.0,115.4291,115.6015,115.3238,115.5823,31968.0
2023-12-22 11:30:00,120.74,120.89,120.6,120.65,20020.0,115.5919,115.7355,115.4579,115.5057,20020.0
2023-12-22 11:40:00,120.64,120.67,120.49,120.52,17658.0,115.4962,115.5249,115.3526,115.3813,17658.0
2023-12-22 11:50:00,120.5,120.57,120.39,120.4,14843.0,115.3621,115.4291,115.2568,115.2664,14843.0
2023-12-22 12:00:00,120.4,120.49,120.38,120.38,8918.0,115.2664,115.3526,115.2472,115.2472,8918.0
2023-12-22 12:10:00,120.38,120.51,120.29,120.51,11897.0,115.2472,115.3717,115.1611,115.3717,11897.0
2023-12-22 12:20:00,120.53,120.78,120.49,120.74,16288.0,115.3908,115.6302,115.3526,115.5919,16288.0
2023-12-22 12:30:00,120.76,120.8,120.73,120.79,9547.0,115.611,115.6493,115.5823,115.6398,9547.0
2023-12-22 12:40:00,120.78,120.85,120.58,120.58,27184.0,115.6302,115.6972,115.4387,115.4387,27184.0
2023-12-22 12:50:00,120.59,120.74,120.53,120.71,20965.0,115.4483,115.5919,115.3908,115.5632,20965.0
2023-12-22 13:00:00,120.73,120.79,120.67,120.75,13909.0,115.5823,115.6398,115.5249,115.6015,13909.0
2023-12-22 13:10:00,120.76,120.78,120.66,120.68,10768.0,115.611,115.6302,115.5153,115.5344,10768.0
2023-12-22 13:20:00,120.68,121.1,120.64,121.03,24597.0,115.5344,115.9365,115.4962,115.8695,24597.0
2023-12-22 13:30:00,121.03,121.04,120.91,121.0,12343.0,115.8695,115.8791,115.7546,115.8408,12343.0
2023-12-22 13:40:00,121.01,121.01,120.85,120.95,11175.0,115.8504,115.8504,115.6972,115.7929,11175.0
2023-12-22 13:50:00,120.97,120.98,120.73,120.87,16185.0,115.8121,115.8217,115.5823,115.7163,16185.0
2023-12-22 14:00:00,120.88,120.96,120.63,120.72,13827.0,115.7259,115.8025,115.4866,115.5727,13827.0
2023-12-22 14:10:00,120.7,120.76,120.5,120.57,28538.0,115.5536,115.611,115.3621,115.4291,28538.0
2023-12-22 14:20:00,120.57,120.57,120.06,120.06,35631.0,115.4291,115.4291,114.9409,114.9409,35631.0
2023-12-22 14:30:00,120.07,120.1,119.8,119.82,26881.0,114.9505,114.9792,114.692,114.7111,26881.0
2023-12-22 14:40:00,119.82,119.96,119.68,119.81,43576.0,114.7111,114.8451,114.5771,114.7015,43576.0
2023-12-22 14:50:00,119.8,119.98,119.79,119.94,38644.0,114.692,114.8643,114.6824,114.826,38644.0
2023-12-22 15:00:00,119.96,120.09,119.94,119.96,46078.0,114.8451,114.9696,114.826,114.8451,46078.0
2023-12-22 15:10:00,119.99,120.15,119.92,120.15,32151.0,114.8739,115.027,114.8069,115.027,32151.0
2023-12-22 15:20:00,120.14,120.33,120.02,120.22,35635.0,115.0175,115.1994,114.9026,115.0941,35635.0
2023-12-22 15:30:00,120.23,120.31,119.98,119.99,53328.0,115.1036,115.1802,114.8643,114.8739,53328.0
2023-12-22 15:40:00,119.98,120.0,119.81,119.82,69714.0,114.8643,114.8834,114.7015,114.7111,69714.0
2023-12-22 15:50:00,119.8,120.12,119.74,119.88,252693.0,114.692,114.9983,114.6345,114.7686,252693.0
2023-12-26 09:30:00,119.33,119.93,119.32,119.44,22993.0,114.242,114.8164,114.2324,114.3473,22993.0
2023-12-26 09:40:00,119.51,119.54,119.12,119.32,10361.0,114.4143,114.4431,114.041,114.2324,10361.0
2023-12-26 09:50:00,119.28,119.51,119.15,119.34,13505.0,114.1941,114.4143,114.0697,114.2516,13505.0
2023-12-26 10:00:00,119.4,119.53,119.33,119.37,15300.0,114.309,114.4335,114.242,114.2803,15300.0
2023-12-26 10:10:00,119.37,119.46,119.2,119.21,18953.0,114.2803,114.3665,114.1176,114.1271,18953.0
2023-12-26 10:20:00,119.21,119.34,119.16,119.33,13669.0,114.1271,114.2516,114.0793,114.242,13669.0
2023-12-26 10:30:00,119.47,119.76,119.45,119.57,12268.0,114.376,114.6537,114.3569,114.4718,12268.0
2023-12-26 10:40:00,119.61,119.74,119.51,119.51,16343.0,114.5101,114.6345,114.4143,114.4143,16343.0
2023-12-26 10:50:00,119.53,119.55,119.41,119.43,14593.0,114.4335,114.4526,114.3186,114.3377,14593.0
2023-12-26 11:00:00,119.47,119.68,119.42,119.68,10898.0,114.376,114.5771,114.3282,114.5771,10898.0
2023-12-26 11:10:00,119.73,119.75,119.52,119.53,9201.0,114.625,114.6441,114.4239,114.4335,9201.0
2023-12-26 11:20:00,119.55,119.61,119.54,119.55,10164.0,114.4526,114.5101,114.4431,114.4526,10164.0
2023-12-26 11:30:00,119.57,119.67,119.54,119.57,11666.0,114.4718,114.5675,114.4431,114.4718,11666.0
2023-12-26 11:40:00,119.58,119.59,119.34,119.34,16309.0,114.4814,114.4909,114.2516,114.2516,16309.0
2023-12-26 11:50:00,119.35,119.45,119.3,119.39,15196.0,114.2612,114.3569,114.2133,114.2995,15196.0
2023-12-26 12:00:00,119.38,119.45,119.32,119.45,9698.0,114.2899,114.3569,114.2324,114.3569,9698.0
2023-12-26 12:10:00,119.46,119.75,119.46,119.73,15293.0,114.3665,114.6441,114.3665,114.625,15293.0
2023-12-26 12:20:00,119.75,119.87,119.68,119.83,13106.0,114.6441,114.759,114.5771,114.7207,13106.0
2023-12-26 12:30:00,119.85,119.88,119.78,119.8,10005.0,114.7398,114.7686,114.6728,114.692,10005.0
2023-12-26 12:40:00,119.79,120.0,119.77,120.0,12069.0,114.6824,114.8834,114.6632,114.8834,12069.0
2023-12-26 12:50:00,120.0,120.0,119.8,119.84,7041.0,114.8834,114.8834,114.692,114.7303,7041.0
2023-12-26 13:00:00,119.86,119.93,119.76,119.85,18342.0,114.7494,114.8164,114.6537,114.7398,18342.0
2023-12-26 13:10:00,119.89,119.98,119.85,119.87,9325.0,114.7781,114.8643,114.7398,114.759,9325.0
2023-12-26 13:20:00,119.87,119.95,119.87,119.89,15594.0,114.759,114.8356,114.759,114.7781,15594.0
2023-12-26 13:30:00,119.91,119.97,119.88,119.89,14215.0,114.7973,114.8547,114.7686,114.7781,14215.0
2023-12-26 13:40:00,119.9,119.92,119.84,119.91,11129.0,114.7877,114.8069,114.7303,114.7973,11129.0
2023-12-26 13:50:00,119.92,119.92,119.77,119.82,11399.0,114.8069,114.8069,114.6632,114.7111,11399.0
2023-12-26 14:00:00,119.84,119.95,119.81,119.93,10466.0,114.7303,114.8356,114.7015,114.8164,10466.0
2023-12-26 14:10:00,119.94,120.17,119.93,120.17,10572.0,114.826,115.0462,114.8164,115.0462,10572.0
2023-12-26 14:20:00,120.14,120.22,120.07,120.08,9427.0,115.0175,115.0941,114.9505,114.96,9427.0
2023-12-26 14:30:00,120.1,120.25,120.08,120.08,12651.0,114.9792,115.1228,114.96,114.96,12651.0
2023-12-26 14:40:00,120.1,120.27,120.1,120.22,17141.0,114.9792,115.1419,114.9792,115.0941,17141.0
2023-12-26 14:50:00,120.23,120.24,120.14,120.15,12381.0,115.1036,115.1132,115.0175,115.027,12381.0
2023-12-26 15:00:00,120.17,120.25,120.14,120.21,13371.0,115.0462,115.1228,115.0175,115.0845,13371.0
2023-12-26 15:10:00,120.2,120.23,120.14,120.17,15705.0,115.0749,115.1036,115.0175,115.0462,15705.0
2023-12-26 15:20:00,120.17,120.6,120.16,120.44,18972.0,115.0462,115.4579,115.0366,115.3047,18972.0
2023-12-26 15:30:00,120.44,120.51,120.32,120.33,26964.0,115.3047,115.3717,115.1898,115.1994,26964.0
2023-12-26 15:40:00,120.32,120.41,120.19,120.2,34460.0,115.1898,115.276,115.0653,115.0749,34460.0
2023-12-26 15:50:00,120.24,120.36,120.11,120.18,129814.0,115.1132,115.2281,114.9888,115.0558,129814.0
2023-12-27 09:30:00,120.11,120.11,119.67,119.86,20079.0,114.9888,114.9888,114.5675,114.7494,20079.0
2023-12-27 09:40:00,119.79,119.79,119.5,119.57,9014.0,114.6824,114.6824,114.4048,114.4718,9014.0
2023-12-27 09:50:00,119.58,119.85,119.57,119.62,10298.0,114.4814,114.7398,114.4718,114.5196,10298.0
2023-12-27 10:00:00,119.67,119.89,119.55,119.56,12073.0,114.5675,114.7781,114.4526,114.4622,12073.0
2023-12-27 10:10:00,119.52,119.71,119.4,119.66,11190.0,114.4239,114.6058,114.309,114.5579,11190.0
2023-12-27 10:20:00,119.66,119.78,119.56,119.71,11417.0,114.5579,114.6728,114.4622,114.6058,11417.0
2023-12-27 10:30:00,119.69,119.72,119.54,119.56,14280.0,114.5867,114.6154,114.4431,114.4622,14280.0
2023-12-27 10:40:00,119.55,119.55,119.32,119.33,12148.0,114.4526,114.4526,114.2324,114.242,12148.0
2023-12-27 10:50:00,119.35,119.43,119.33,119.33,9007.0,114.2612,114.3377,114.242,114.242,9007.0
2023-12-27 11:00:00,119.33,119.45,119.27,119.4,12235.0,114.242,114.3569,114.1846,114.309,12235.0
2023-12-27 11:10:00,119.41,119.45,119.34,119.38,13154.0,114.3186,114.3569,114.2516,114.2899,13154.0
2023-12-27 11:20:00,119.37,119.41,119.27,119.32,9272.0,114.2803,114.3186,114.1846,114.2324,9272.0
2023-12-27 11:30:00,119.31,119.42,119.3,119.35,7434.0,114.2229,114.3282,114.2133,114.2612,7434.0
2023-12-27 11:40:00,119.33,119.46,119.32,119.32,9175.0,114.242,114.3665,114.2324,114.2324,9175.0
2023-12-27 11:50:00,119.34,119.34,119.25,119.27,9099.0,114.2516,114.2516,114.1654,114.1846,9099.0
2023-12-27 12:00:00,119.27,119.52,119.26,119.5,8674.0,114.1846,114.4239,114.175,114.4048,8674.0
2023-12-27 12:10:00,119.49,119.54,119.45,119.46,7675.0,114.3952,114.4431,114.3569,114.3665,7675.0
2023-12-27 12:20:00,119.47,119.49,119.39,119.43,7303.0,114.376,114.3952,114.2995,114.3377,7303.0
2023-12-27 12:30:00,119.41,119.43,119.33,119.35,6779.0,114.3186,114.3377,114.242,114.2612,6779.0
2023-12-27 12:40:00,119.34,119.34,119.23,119.31,8527.0,114.2516,114.2516,114.1463,114.2229,8527.0
2023-12-27 12:50:00,119.33,119.36,119.3,119.31,5872.0,114.242,114.2707,114.2133,114.2229,5872.0
2023-12-27 13:00:00,119.33,119.66,119.32,119.59,12175.0,114.242,114.5579,114.2324,114.4909,12175.0
2023-12-27 13:10:00,119.57,119.64,119.49,119.56,15343.0,114.4718,114.5388,114.3952,114.4622,15343.0
2023-12-27 13:20:00,119.55,119.55,119.39,119.43,11025.0,114.4526,114.4526,114.2995,114.3377,11025.0
2023-12-27 13:30:00,119.43,119.45,119.36,119.38,8047.0,114.3377,114.3569,114.2707,114.2899,8047.0
2023-12-27 13:40:00,119.38,119.43,119.36,119.39,5962.0,114.2899,114.3377,114.2707,114.2995,5962.0
2023-12-27 13:50:00,119.37,119.42,119.22,119.22,12289.0,114.2803,114.3282,114.1367,114.1367,12289.0
2023-12-27 14:00:00,119.23,119.23,119.03,119.12,15047.0,114.1463,114.1463,113.9548,114.041,15047.0
2023-12-27 14:10:00,119.1,119.16,118.94,119.08,11143.0,114.0218,114.0793,113.8686,114.0027,11143.0
2023-12-27 14:20:00,119.08,119.27,119.02,119.17,12709.0,114.0027,114.1846,113.9452,114.0888,12709.0
2023-12-27 14:30:00,119.19,119.19,119.01,119.01,10018.0,114.108,114.108,113.9357,113.9357,10018.0
2023-12-27 14:40:00,119.03,119.08,118.98,119.04,11614.0,113.9548,114.0027,113.9069,113.9644,11614.0
2023-12-27 14:50:00,119.02,119.08,118.96,119.02,12742.0,113.9452,114.0027,113.8878,113.9452,12742.0
2023-12-27 15:00:00,119.04,119.1,118.97,119.09,10584.0,113.9644,114.0218,113.8974,114.0122,10584.0
2023-12-27 15:10:00,119.07,119.14,119.02,119.02,12951.0,113.9931,114.0601,113.9452,113.9452,12951.0
2023-12-27 15:20:00,119.02,119.08,118.93,119.0,27757.0,113.9452,114.0027,113.8591,113.9261,27757.0
2023-12-27 15:30:00,119.01,119.16,118.98,119.11,25692.0,113.9357,114.0793,113.9069,114.0314,25692.0
2023-12-27 15:40:00,119.11,119.13,118.96,119.01,25681.0,114.0314,114.0505,113.8878,113.9357,25681.0
2023-12-27 15:50:00,119.01,119.08,118.9,119.06,157635.0,113.9357,114.0027,113.8303,113.9835,157635.0
2023-12-28 09:30:00,119.36,119.7,119.08,119.09,32005.0,114.2707,114.5962,114.0027,114.0122,32005.0
2023-12-28 09:40:00,119.2,119.45,119.06,119.45,16180.0,114.1176,114.3569,113.9835,114.3569,16180.0
2023-12-28 09:50:00,119.45,119.46,119.29,119.35,11174.0,114.3569,114.3665,114.2037,114.2612,11174.0
2023-12-28 10:00:00,119.34,119.62,119.29,119.54,12775.0,114.2516,114.5196,114.2037,114.4431,12775.0
2023-12-28 10:10:00,119.54,119.79,119.5,119.79,11538.0,114.4431,114.6824,114.4048,114.6824,11538.0
2023-12-28 10:20:00,119.82,119.92,119.69,119.91,11494.0,114.7111,114.8069,114.5867,114.7973,11494.0
2023-12-28 10:30:00,119.9,119.92,119.8,119.83,13072.0,114.7877,114.8069,114.692,114.7207,13072.0
2023-12-28 10:40:00,119.83,119.87,119.59,119.68,10919.0,114.7207,114.759,114.4909,114.5771,10919.0
2023-12-28 10:50:00,119.66,119.66,119.25,119.29,12058.0,114.5579,114.5579,114.1654,114.2037,12058.0
2023-12-28 11:00:00,119.26,119.38,119.22,119.35,8200.0,114.175,114.2899,114.1367,114.2612,8200.0
2023-12-28 11:10:00,119.39,119.47,119.34,119.39,10339.0,114.2995,114.376,114.2516,114.2995,10339.0
2023-12-28 11:20:00,119.39,119.42,119.19,119.2,12747.0,114.2995,114.3282,114.108,114.1176,12747.0
2023-12-28 11:30:00,119.2,119.26,119.16,119.26,12805.0,114.1176,114.175,114.0793,114.175,12805.0
2023-12-28 11:40:00,119.26,119.39,119.25,119.33,15537.0,114.175,114.2995,114.1654,114.242,15537.0
2023-12-28 11:50:00,119.3,119.37,119.25,119.34,10316.0,114.2133,114.2803,114.1654,114.2516,10316.0
2023-12-28 12:00:00,119.31,119.4,119.31,119.39,8064.0,114.2229,114.309,114.2229,114.2995,8064.0
2023-12-28 12:10:00,119.39,119.48,119.31,119.44,16948.0,114.2995,114.3856,114.2229,114.3473,16948.0
2023-12-28 12:20:00,119.46,119.47,119.34,119.39,10440.0,114.3665,114.376,114.2516,114.2995,10440.0
2023-12-28 12:30:00,119.36,119.42,119.33,119.37,12776.0,114.2707,114.3282,114.242,114.2803,12776.0
2023-12-28 12:40:00,119.37,119.4,119.3,119.34,11079.0,114.2803,114.309,114.2133,114.2516,11079.0
2023-12-28 12:50:00,119.34,119.55,119.34,119.55,9575.0,114.2516,114.4526,114.2516,114.4526,9575.0
2023-12-28 13:00:00,119.53,119.65,119.33,119.54,20216.0,114.4335,114.5484,114.242,114.4431,20216.0
2023-12-28 13:10:00,119.55,119.62,119.45,119.6,4951.0,114.4526,114.5196,114.3569,114.5005,4951.0
2023-12-28 13:20:00,119.6,119.63,119.56,119.61,16775.0,114.5005,114.5292,114.4622,114.5101,16775.0
2023-12-28 13:30:00,119.65,119.76,119.59,119.72,8945.0,114.5484,114.6537,114.4909,114.6154,8945.0
2023-12-28 13:40:00,119.69,119.69,119.61,119.64,7919.0,114.5867,114.5867,114.5101,114.5388,7919.0
2023-12-28 13:50:00,119.65,119.69,119.61,119.63,7204.0,114.5484,114.5867,114.5101,114.5292,7204.0
2023-12-28 14:00:00,119.65,119.77,119.62,119.77,10936.0,114.5484,114.6632,114.5196,114.6632,10936.0
2023-12-28 14:10:00,119.77,119.91,119.77,119.85,12750.0,114.6632,114.7973,114.6632,114.7398,12750.0
2023-12-28 14:20:00,119.86,119.94,119.85,119.9,13667.0,114.7494,114.826,114.7398,114.7877,13667.0
2023-12-28 14:30:00,119.89,120.05,119.89,120.02,12477.0,114.7781,114.9313,114.7781,114.9026,12477.0
2023-12-28 14:40:00,120.04,120.04,119.96,120.04,8958.0,114.9217,114.9217,114.8451,114.9217,8958.0
2023-12-28 14:50:00,120.04,120.06,119.97,120.0,9720.0,114.9217,114.9409,114.8547,114.8834,9720.0
2023-12-28 15:00:00,120.01,120.07,119.97,119.98,15902.0,114.893,114.9505,114.8547,114.8643,15902.0
2023-12-28 15:10:00,119.98,120.07,119.92,119.99,25937.0,114.8643,114.9505,114.8069,114.8739,25937.0
2023-12-28 15:20:00,120.0,120.02,119.69,119.79,42644.0,114.8834,114.9026,114.5867,114.6824,42644.0
2023-12-28 15:30:00,119.8,119.82,119.73,119.77,21280.0,114.692,114.7111,114.625,114.6632,21280.0
2023-12-28 15:40:00,119.76,119.82,119.71,119.72,35434.0,114.6537,114.7111,114.6058,114.6154,35434.0
2023-12-28 15:50:00,119.72,119.78,119.43,119.48,165533.0,114.6154,114.6728,114.3377,114.3856,165533.0
2023-12-29 09:30:00,119.13,119.56,119.07,119.51,19091.0,114.0505,114.4622,113.9931,114.4143,19091.0
2023-12-29 09:40:00,119.5,119.53,119.26,119.3,8868.0,114.4048,114.4335,114.175,114.2133,8868.0
2023-12-29 09:50:00,119.34,119.45,119.33,119.42,10227.0,114.2516,114.3569,114.242,114.3282,10227.0
2023-12-29 10:00:00,119.39,119.54,119.29,119.3,10298.0,114.2995,114.4431,114.2037,114.2133,10298.0
2023-12-29 10:10:00,119.32,119.32,119.24,119.28,7281.0,114.2324,114.2324,114.1558,114.1941,7281.0
2023-12-29 10:20:00,119.29,119.34,119.2,119.23,9617.0,114.2037,114.2516,114.1176,114.1463,9617.0
2023-12-29 10:30:00,119.23,119.32,119.13,119.13,6520.0,114.1463,114.2324,114.0505,114.0505,6520.0
2023-12-29 10:40:00,119.12,119.12,118.74,118.87,11772.0,114.041,114.041,113.6772,113.8016,11772.0
2023-12-29 10:50:00,118.89,118.92,118.72,118.8,9099.0,113.8208,113.8495,113.658,113.7346,9099.0
2023-12-29 11:00:00,118.8,118.89,118.8,118.88,7360.0,113.7346,113.8208,113.7346,113.8112,7360.0
2023-12-29 11:10:00,118.87,118.88,118.55,118.68,16101.0,113.8016,113.8112,113.4953,113.6197,16101.0
2023-12-29 11:20:00,118.68,118.71,118.54,118.55,8318.0,113.6197,113.6484,113.4857,113.4953,8318.0
2023-12-29 11:30:00,118.54,118.6,118.5,118.59,7530.0,113.4857,113.5431,113.4474,113.5336,7530.0
2023-12-29 11:40:00,118.6,118.67,118.53,118.64,8363.0,113.5431,113.6102,113.4761,113.5814,8363.0
2023-12-29 11:50:00,118.65,118.65,118.48,118.52,7374.0,113.591,113.591,113.4283,113.4665,7374.0
2023-12-29 12:00:00,118.53,118.61,118.38,118.38,11602.0,113.4761,113.5527,113.3325,113.3325,11602.0
2023-12-29 12:10:00,118.4,118.45,118.33,118.43,8462.0,113.3517,113.3995,113.2846,113.3804,8462.0
2023-12-29 12:20:00,118.46,118.52,118.38,118.45,6111.0,113.4091,113.4665,113.3325,113.3995,6111.0
2023-12-29 12:30:00,118.45,118.61,118.45,118.57,13285.0,113.3995,113.5527,113.3995,113.5144,13285.0
2023-12-29 12:40:00,118.58,118.59,118.4,118.4,7199.0,113.524,113.5336,113.3517,113.3517,7199.0
2023-12-29 12:50:00,118.4,118.66,118.36,118.62,7169.0,113.3517,113.6006,113.3134,113.5623,7169.0
2023-12-29 13:00:00,118.63,118.71,118.54,118.64,6819.0,113.5719,113.6484,113.4857,113.5814,6819.0
2023-12-29 13:10:00,118.66,118.68,118.53,118.55,4570.0,113.6006,113.6197,113.4761,113.4953,4570.0
2023-12-29 13:20:00,118.52,118.57,118.48,118.48,6056.0,113.4665,113.5144,113.4283,113.4283,6056.0
2023-12-29 13:30:00,118.5,118.57,118.49,118.56,4060.0,113.4474,113.5144,113.4378,113.5048,4060.0
2023-12-29 13:40:00,118.53,118.65,118.51,118.65,8473.0,113.4761,113.591,113.457,113.591,8473.0
2023-12-29 13:50:00,118.66,118.66,118.49,118.49,5493.0,113.6006,113.6006,113.4378,113.4378,5493.0
2023-12-29 14:00:00,118.56,118.75,118.55,118.73,11056.0,113.5048,113.6867,113.4953,113.6676,11056.0
2023-12-29 14:10:00,118.73,118.75,118.66,118.71,11008.0,113.6676,113.6867,113.6006,113.6484,11008.0
2023-12-29 14:20:00,118.69,118.77,118.66,118.68,7953.0,113.6293,113.7059,113.6006,113.6197,7953.0
2023-12-29 14:30:00,118.72,118.78,118.71,118.76,4449.0,113.658,113.7155,113.6484,113.6963,4449.0
2023-12-29 14:40:00,118.75,118.84,118.74,118.83,5000.0,113.6867,113.7729,113.6772,113.7633,5000.0
2023-12-29 14:50:00,118.84,118.87,118.81,118.87,4673.0,113.7729,113.8016,113.7442,113.8016,4673.0
2023-12-29 15:00:00,118.87,119.01,118.79,118.98,8298.0,113.8016,113.9357,113.725,113.9069,8298.0
2023-12-29 15:10:00,118.98,119.03,118.91,118.94,15113.0,113.9069,113.9548,113.8399,113.8686,15113.0
2023-12-29 15:20:00,118.91,119.0,118.81,119.0,10464.0,113.8399,113.9261,113.7442,113.9261,10464.0
2023-12-29 15:30:00,119.0,119.09,118.92,119.08,12892.0,113.9261,114.0122,113.8495,114.0027,12892.0
2023-12-29 15:40:00,119.09,119.13,118.93,118.94,28283.0,114.0122,114.0505,113.8591,113.8686,28283.0
2023-12-29 15:50:00,118.98,119.2,118.8,119.12,130747.0,113.9069,114.1176,113.7346,114.041,130747.0
2024-01-02 09:30:00,118.84,119.0,118.13,118.13,54900.0,113.7729,113.9261,113.0932,113.0932,54900.0
2024-01-02 09:40:00,118.13,118.92,118.07,118.65,33135.0,113.0932,113.8495,113.0357,113.591,33135.0
2024-01-02 09:50:00,118.6,119.09,118.19,118.93,95684.0,113.5431,114.0122,113.1506,113.8591,95684.0
2024-01-02 10:00:00,118.97,119.07,118.48,118.55,28076.0,113.8974,113.9931,113.4283,113.4953,28076.0
2024-01-02 10:10:00,118.61,118.82,118.54,118.64,17558.0,113.5527,113.7538,113.4857,113.5814,17558.0
2024-01-02 10:20:00,118.65,118.9,118.47,118.52,39450.0,113.591,113.8303,113.4187,113.4665,39450.0
2024-01-02 10:30:00,118.49,118.52,117.96,118.01,23858.0,113.4378,113.4665,112.9304,112.9783,23858.0
2024-01-02 10:40:00,118.03,118.27,117.96,118.18,13151.0,112.9974,113.2272,112.9304,113.141,13151.0
2024-01-02 10:50:00,118.24,118.37,118.05,118.08,7824.0,113.1985,113.3229,113.0166,113.0453,7824.0
2024-01-02 11:00:00,118.09,118.23,117.99,118.16,9908.0,113.0549,113.1889,112.9591,113.1219,9908.0
2024-01-02 11:10:00,118.2,118.3,117.88,117.97,16983.0,113.1602,113.2559,112.8538,112.94,16983.0
2024-01-02 11:20:00,117.97,118.04,117.66,117.74,20283.0,112.94,113.007,112.6432,112.7198,20283.0
2024-01-02 11:30:00,117.74,117.78,117.49,117.49,24695.0,112.7198,112.7581,112.4805,112.4805,24695.0
2024-01-02 11:40:00,117.5,117.74,117.5,117.68,68120.0,112.49,112.7198,112.49,112.6624,68120.0
2024-01-02 11:50:00,117.71,117.71,117.55,117.62,26177.0,112.6911,112.6911,112.5379,112.6049,26177.0
2024-01-02 12:00:00,117.63,117.67,117.43,117.47,37172.0,112.6145,112.6528,112.423,112.4613,37172.0
2024-01-02 12:10:00,117.48,117.7,117.42,117.67,31058.0,112.4709,112.6815,112.4134,112.6528,31058.0
2024-01-02 12:20:00,117.69,117.69,117.51,117.6,15278.0,112.6719,112.6719,112.4996,112.5858,15278.0
2024-01-02 12:30:00,117.67,117.83,117.58,117.77,12129.0,112.6528,112.806,112.5666,112.7485,12129.0
2024-01-02 12:40:00,117.78,117.78,117.5,117.5,9780.0,112.7581,112.7581,112.49,112.49,9780.0
2024-01-02 12:50:00,117.5,117.7,117.49,117.57,9846.0,112.49,112.6815,112.4805,112.5571,9846.0
2024-01-02 13:00:00,117.56,117.63,117.48,117.53,7618.0,112.5475,112.6145,112.4709,112.5188,7618.0
2024-01-02 13:10:00,117.55,117.62,117.45,117.5,11426.0,112.5379,112.6049,112.4422,112.49,11426.0
2024-01-02 13:20:00,117.5,117.55,117.41,117.45,12360.0,112.49,112.5379,112.4039,112.4422,12360.0
2024-01-02 13:30:00,117.45,117.71,117.4,117.68,8131.0,112.4422,112.6911,112.3943,112.6624,8131.0
2024-01-02 13:40:00,117.72,117.8,117.7,117.76,11053.0,112.7007,112.7772,112.6815,112.739,11053.0
2024-01-02 13:50:00,117.73,117.8,117.48,117.56,20390.0,112.7102,112.7772,112.4709,112.5475,20390.0
2024-01-02 14:00:00,117.53,117.54,117.37,117.49,9679.0,112.5188,112.5283,112.3656,112.4805,9679.0
2024-01-02 14:10:00,117.49,117.64,117.44,117.52,10931.0,112.4805,112.6241,112.4326,112.5092,10931.0
2024-01-02 14:20:00,117.59,117.64,117.52,117.61,16427.0,112.5762,112.6241,112.5092,112.5953,16427.0
2024-01-02 14:30:00,117.63,117.67,117.49,117.54,9155.0,112.6145,112.6528,112.4805,112.5283,9155.0
2024-01-02 14:40:00,117.54,117.59,117.45,117.51,11248.0,112.5283,112.5762,112.4422,112.4996,11248.0
2024-01-02 14:50:00,117.51,117.55,117.41,117.43,11129.0,112.4996,112.5379,112.4039,112.423,11129.0
2024-01-02 15:00:00,117.42,117.47,117.32,117.41,19227.0,112.4134,112.4613,112.3177,112.4039,19227.0
2024-01-02 15:10:00,117.43,117.49,117.33,117.4,16865.0,112.423,112.4805,112.3273,112.3943,16865.0
2024-01-02 15:20:00,117.39,117.45,117.32,117.44,21870.0,112.3847,112.4422,112.3177,112.4326,21870.0
2024-01-02 15:30:00,117.43,117.55,117.36,117.47,18898.0,112.423,112.5379,112.356,112.4613,18898.0
2024-01-02 15:40:00,117.44,117.7,117.44,117.64,32252.0,112.4326,112.6815,112.4326,112.6241,32252.0
2024-01-02 15:50:00,117.64,117.91,117.59,117.87,153858.0,112.6241,112.8826,112.5762,112.8443,153858.0
2024-01-03 09:30:00,118.46,118.69,117.13,117.48,32303.0,113.4091,113.6293,112.1358,112.4709,32303.0
2024-01-03 09:40:00,117.48,117.61,117.3,117.55,6903.0,112.4709,112.5953,112.2986,112.5379,6903.0
2024-01-03 09:50:00,117.5,117.79,117.39,117.49,19604.0,112.49,112.7677,112.3847,112.4805,19604.0
2024-01-03 10:00:00,117.62,117.89,117.5,117.52,14753.0,112.6049,112.8634,112.49,112.5092,14753.0
2024-01-03 10:10:00,117.5,117.8,117.32,117.32,20106.0,112.49,112.7772,112.3177,112.3177,20106.0
2024-01-03 10:20:00,117.34,117.4,117.16,117.17,9617.0,112.3369,112.3943,112.1645,112.1741,9617.0
2024-01-03 10:30:00,117.17,117.18,116.83,116.84,12985.0,112.1741,112.1837,111.8486,111.8582,12985.0
2024-01-03 10:40:00,116.84,117.12,116.78,116.95,63210.0,111.8582,112.1262,111.8007,111.9635,63210.0
2024-01-03 10:50:00,116.95,117.13,116.77,117.05,47426.0,111.9635,112.1358,111.7912,112.0592,47426.0
2024-01-03 11:00:00,117.11,117.16,116.86,117.04,19786.0,112.1167,112.1645,111.8773,112.0497,19786.0
2024-01-03 11:10:00,117.04,117.12,116.9,116.94,27290.0,112.0497,112.1262,111.9156,111.9539,27290.0
2024-01-03 11:20:00,116.97,117.1,116.91,117.04,9787.0,111.9826,112.1071,111.9252,112.0497,9787.0
2024-01-03 11:30:00,117.07,117.14,117.0,117.05,18339.0,112.0784,112.1454,112.0114,112.0592,18339.0
2024-01-03 11:40:00,117.01,117.22,116.93,117.09,9290.0,112.0209,112.222,111.9443,112.0975,9290.0
2024-01-03 11:50:00,117.1,117.15,116.94,116.98,7457.0,112.1071,112.155,111.9539,111.9922,7457.0
2024-01-03 12:00:00,116.98,117.09,116.96,116.99,9000.0,111.9922,112.0975,111.9731,112.0018,9000.0
2024-01-03 12:10:00,116.98,117.05,116.86,116.98,11766.0,111.9922,112.0592,111.8773,111.9922,11766.0
2024-01-03 12:20:00,116.99,117.07,116.92,117.03,13907.0,112.0018,112.0784,111.9348,112.0401,13907.0
2024-01-03 12:30:00,117.09,117.14,117.05,117.09,7041.0,112.0975,112.1454,112.0592,112.0975,7041.0
2024-01-03 12:40:00,117.07,117.15,117.0,117.11,7481.0,112.0784,112.155,112.0114,112.1167,7481.0
2024-01-03 12:50:00,117.09,117.18,117.0,117.14,5429.0,112.0975,112.1837,112.0114,112.1454,5429.0
2024-01-03 13:00:00,117.17,117.29,117.09,117.13,8855.0,112.1741,112.289,112.0975,112.1358,8855.0
2024-01-03 13:10:00,117.17,117.27,117.16,117.19,20659.0,112.1741,112.2698,112.1645,112.1933,20659.0
2024-01-03 13:20:00,117.19,117.27,117.14,117.25,12093.0,112.1933,112.2698,112.1454,112.2507,12093.0
2024-01-03 13:30:00,117.25,117.3,117.22,117.25,9991.0,112.2507,112.2986,112.222,112.2507,9991.0
2024-01-03 13:40:00,117.28,117.39,117.27,117.28,5783.0,112.2794,112.3847,112.2698,112.2794,5783.0
2024-01-03 13:50:00,117.28,117.43,117.26,117.34,10904.0,112.2794,112.423,112.2603,112.3369,10904.0
2024-01-03 14:00:00,117.33,117.52,117.16,117.42,10256.0,112.3273,112.5092,112.1645,112.4134,10256.0
2024-01-03 14:10:00,117.48,117.55,117.34,117.53,12976.0,112.4709,112.5379,112.3369,112.5188,12976.0
2024-01-03 14:20:00,117.5,117.88,117.44,117.78,11417.0,112.49,112.8538,112.4326,112.7581,11417.0
2024-01-03 14:30:00,117.83,117.87,117.62,117.8,19525.0,112.806,112.8443,112.6049,112.7772,19525.0
2024-01-03 14:40:00,117.79,117.83,117.54,117.64,20828.0,112.7677,112.806,112.5283,112.6241,20828.0
2024-01-03 14:50:00,117.64,117.69,117.47,117.54,22875.0,112.6241,112.6719,112.4613,112.5283,22875.0
2024-01-03 15:00:00,117.51,117.58,117.32,117.34,14348.0,112.4996,112.5666,112.3177,112.3369,14348.0
2024-01-03 15:10:00,117.33,117.42,117.23,117.29,19199.0,112.3273,112.4134,112.2316,112.289,19199.0
2024-01-03 15:20:00,117.28,117.28,117.07,117.13,19574.0,112.2794,112.2794,112.0784,112.1358,19574.0
2024-01-03 15:30:00,117.14,117.3,117.07,117.09,32564.0,112.1454,112.2986,112.0784,112.0975,32564.0
2024-01-03 15:40:00,117.07,117.11,116.89,116.89,30657.0,112.0784,112.1167,111.906,111.906,30657.0
2024-01-03 15:50:00,116.9,117.03,116.81,116.85,94500.0,111.9156,112.0401,111.8295,111.8678,94500.0
2024-01-04 09:30:00,117.24,117.68,117.15,117.56,38814.0,112.2411,112.6624,112.155,112.5475,38814.0
2024-01-04 09:40:00,117.52,117.64,117.26,117.51,5384.0,112.5092,112.6241,112.2603,112.4996,5384.0
2024-01-04 09:50:00,117.58,117.66,117.36,117.4,4050.0,112.5666,112.6432,112.356,112.3943,4050.0
2024-01-04 10:00:00,117.4,117.8,117.34,117.79,5702.0,112.3943,112.7772,112.3369,112.7677,5702.0
2024-01-04 10:10:00,117.87,118.02,117.64,117.97,13388.0,112.8443,112.9879,112.6241,112.94,13388.0
2024-01-04 10:20:00,117.93,118.02,117.72,117.92,7949.0,112.9017,112.9879,112.7007,112.8921,7949.0
2024-01-04 10:30:00,117.92,118.06,117.81,117.93,12759.0,112.8921,113.0262,112.7868,112.9017,12759.0
2024-01-04 10:40:00,117.92,118.24,117.92,118.1,10484.0,112.8921,113.1985,112.8921,113.0645,10484.0
2024-01-04 10:50:00,118.12,118.12,117.87,117.92,4033.0,113.0836,113.0836,112.8443,112.8921,4033.0
2024-01-04 11:00:00,117.93,118.08,117.89,118.05,16875.0,112.9017,113.0453,112.8634,113.0166,16875.0
2024-01-04 11:10:00,118.07,118.34,118.07,118.29,12496.0,113.0357,113.2942,113.0357,113.2464,12496.0
2024-01-04 11:20:00,118.33,118.45,118.21,118.21,25961.0,113.2846,113.3995,113.1698,113.1698,25961.0
2024-01-04 11:30:00,118.2,118.22,117.94,118.02,9267.0,113.1602,113.1793,112.9113,112.9879,9267.0
2024-01-04 11:40:00,118.01,118.02,117.81,117.96,10056.0,112.9783,112.9879,112.7868,112.9304,10056.0
2024-01-04 11:50:00,117.98,118.03,117.91,118.02,7210.0,112.9496,112.9974,112.8826,112.9879,7210.0
2024-01-04 12:00:00,118.0,118.0,117.83,117.83,6941.0,112.9687,112.9687,112.806,112.806,6941.0
2024-01-04 12:10:00,117.89,118.03,117.84,117.97,26140.0,112.8634,112.9974,112.8155,112.94,26140.0
2024-01-04 12:20:00,117.97,117.99,117.84,117.98,11894.0,112.94,112.9591,112.8155,112.9496,11894.0
2024-01-04 12:30:00,117.96,118.01,117.85,118.01,7161.0,112.9304,112.9783,112.8251,112.9783,7161.0
2024-01-04 12:40:00,117.98,118.03,117.84,117.98,6738.0,112.9496,112.9974,112.8155,112.9496,6738.0
2024-01-04 12:50:00,118.03,118.08,117.91,117.92,7587.0,112.9974,113.0453,112.8826,112.8921,7587.0
2024-01-04 13:00:00,117.93,117.98,117.86,117.98,14755.0,112.9017,112.9496,112.8347,112.9496,14755.0
2024-01-04 13:10:00,117.95,118.04,117.84,118.02,9699.0,112.9209,113.007,112.8155,112.9879,9699.0
2024-01-04 13:20:00,118.03,118.1,117.99,118.01,7330.0,112.9974,113.0645,112.9591,112.9783,7330.0
2024-01-04 13:30:00,118.03,118.1,118.0,118.05,6992.0,112.9974,113.0645,112.9687,113.0166,6992.0
2024-01-04 13:40:00,118.11,118.15,118.05,118.11,4365.0,113.074,113.1123,113.0166,113.074,4365.0
2024-01-04 13:50:00,118.12,118.13,117.99,118.01,6610.0,113.0836,113.0932,112.9591,112.9783,6610.0
2024-01-04 14:00:00,118.01,118.12,117.97,118.06,8735.0,112.9783,113.0836,112.94,113.0262,8735.0
2024-01-04 14:10:00,118.06,118.15,118.01,118.05,10672.0,113.0262,113.1123,112.9783,113.0166,10672.0
2024-01-04 14:20:00,118.04,118.1,117.94,117.94,14323.0,113.007,113.0645,112.9113,112.9113,14323.0
2024-01-04 14:30:00,117.91,118.01,117.81,117.9,14947.0,112.8826,112.9783,112.7868,112.873,14947.0
2024-01-04 14:40:00,117.94,118.1,117.88,118.1,7161.0,112.9113,113.0645,112.8538,113.0645,7161.0
2024-01-04 14:50:00,118.09,118.23,118.08,118.13,11861.0,113.0549,113.1889,113.0453,113.0932,11861.0
2024-01-04 15:00:00,118.15,118.4,118.15,118.38,7829.0,113.1123,113.3517,113.1123,113.3325,7829.0
2024-01-04 15:10:00,118.38,118.41,118.18,118.24,20194.0,113.3325,113.3612,113.141,113.1985,20194.0
2024-01-04 15:20:00,118.24,118.32,118.15,118.32,15952.0,113.1985,113.2751,113.1123,113.2751,15952.0
2024-01-04 15:30:00,118.34,118.38,118.23,118.34,14430.0,113.2942,113.3325,113.1889,113.2942,14430.0
2024-01-04 15:40:00,118.39,118.46,118.26,118.26,40653.0,113.3421,113.4091,113.2176,113.2176,40653.0
2024-01-04 15:50:00,118.2,118.24,117.81,117.86,198244.0,113.1602,113.1985,112.7868,112.8347,198244.0
2024-01-05 09:30:00,117.49,118.11,117.43,117.86,25694.0,112.4805,113.074,112.423,112.8347,25694.0
2024-01-05 09:40:00,117.87,117.97,117.65,117.74,7031.0,112.8443,112.94,112.6336,112.7198,7031.0
2024-01-05 09:50:00,117.68,117.96,117.62,117.79,11667.0,112.6624,112.9304,112.6049,112.7677,11667.0
2024-01-05 10:00:00,117.87,118.31,117.81,118.31,15008.0,112.8443,113.2655,112.7868,113.2655,15008.0
2024-01-05 10:10:00,118.31,118.37,117.88,118.06,14085.0,113.2655,113.3229,112.8538,113.0262,14085.0
2024-01-05 10:20:00,118.02,118.04,117.89,117.92,11933.0,112.9879,113.007,112.8634,112.8921,11933.0
2024-01-05 10:30:00,117.96,118.04,117.88,117.98,8648.0,112.9304,113.007,112.8538,112.9496,8648.0
2024-01-05 10:40:00,117.98,118.02,117.88,117.98,5338.0,112.9496,112.9879,112.8538,112.9496,5338.0
2024-01-05 10:50:00,117.99,118.21,117.99,118.03,12001.0,112.9591,113.1698,112.9591,112.9974,12001.0
2024-01-05 11:00:00,118.04,118.51,118.03,118.51,14724.0,113.007,113.457,112.9974,113.457,14724.0
2024-01-05 11:10:00,118.48,118.66,118.26,118.26,8487.0,113.4283,113.6006,113.2176,113.2176,8487.0
2024-01-05 11:20:00,118.21,118.34,118.2,118.23,6223.0,113.1698,113.2942,113.1602,113.1889,6223.0
2024-01-05 11:30:00,118.24,118.32,118.19,118.23,12402.0,113.1985,113.2751,113.1506,113.1889,12402.0
2024-01-05 11:40:00,118.21,118.34,118.14,118.25,14947.0,113.1698,113.2942,113.1027,113.2081,14947.0
2024-01-05 11:50:00,118.29,118.44,118.28,118.35,5096.0,113.2464,113.39,113.2368,113.3038,5096.0
2024-01-05 12:00:00,118.34,118.41,118.15,118.15,14027.0,113.2942,113.3612,113.1123,113.1123,14027.0
2024-01-05 12:10:00,118.09,118.25,118.05,118.15,7083.0,113.0549,113.2081,113.0166,113.1123,7083.0
2024-01-05 12:20:00,118.16,118.23,118.1,118.15,6481.0,113.1219,113.1889,113.0645,113.1123,6481.0
2024-01-05 12:30:00,118.14,118.17,117.97,117.99,4078.0,113.1027,113.1315,112.94,112.9591,4078.0
2024-01-05 12:40:00,117.98,118.03,117.94,117.98,2844.0,112.9496,112.9974,112.9113,112.9496,2844.0
2024-01-05 12:50:00,117.97,118.05,117.94,118.0,4239.0,112.94,113.0166,112.9113,112.9687,4239.0
2024-01-05 13:00:00,117.98,117.99,117.8,117.84,5897.0,112.9496,112.9591,112.7772,112.8155,5897.0
2024-01-05 13:10:00,117.84,117.87,117.7,117.74,6741.0,112.8155,112.8443,112.6815,112.7198,6741.0
2024-01-05 13:20:00,117.74,117.93,117.74,117.93,9746.0,112.7198,112.9017,112.7198,112.9017,9746.0
2024-01-05 13:30:00,117.92,118.25,117.92,118.25,3712.0,112.8921,113.2081,112.8921,113.2081,3712.0
2024-01-05 13:40:00,118.26,118.26,118.17,118.21,5963.0,113.2176,113.2176,113.1315,113.1698,5963.0
2024-01-05 13:50:00,118.17,118.17,118.12,118.14,3901.0,113.1315,113.1315,113.0836,113.1027,3901.0
2024-01-05 14:00:00,118.15,118.26,118.15,118.2,9785.0,113.1123,113.2176,113.1123,113.1602,9785.0
2024-01-05 14:10:00,118.21,118.31,118.1,118.12,11075.0,113.1698,113.2655,113.0645,113.0836,11075.0
2024-01-05 14:20:00,118.12,118.16,118.05,118.12,8543.0,113.0836,113.1219,113.0166,113.0836,8543.0
2024-01-05 14:30:00,118.12,118.21,118.1,118.14,10129.0,113.0836,113.1698,113.0645,113.1027,10129.0
2024-01-05 14:40:00,118.16,118.16,118.02,118.09,10254.0,113.1219,113.1219,112.9879,113.0549,10254.0
2024-01-05 14:50:00,118.11,118.12,117.91,117.91,8942.0,113.074,113.0836,112.8826,112.8826,8942.0
2024-01-05 15:00:00,117.9,118.0,117.88,117.98,8212.0,112.873,112.9687,112.8538,112.9496,8212.0
2024-01-05 15:10:00,117.97,117.99,117.89,117.97,10042.0,112.94,112.9591,112.8634,112.94,10042.0
2024-01-05 15:20:00,117.97,118.1,117.96,118.1,12964.0,112.94,113.0645,112.9304,113.0645,12964.0
2024-01-05 15:30:00,118.1,118.1,117.76,117.87,55506.0,113.0645,113.0645,112.739,112.8443,55506.0
2024-01-05 15:40:00,117.85,118.08,117.81,118.07,52124.0,112.8251,113.0453,112.7868,113.0357,52124.0
2024-01-05 15:50:00,118.25,118.25,117.96,118.02,118864.0,113.2081,113.2081,112.9304,112.9879,118864.0
2024-01-08 09:30:00,117.96,118.43,117.83,118.11,18549.0,112.9304,113.3804,112.806,113.074,18549.0
2024-01-08 09:40:00,118.06,118.12,117.73,117.95,11377.0,113.0262,113.0836,112.7102,112.9209,11377.0
2024-01-08 09:50:00,118.0,118.02,117.56,117.72,9011.0,112.9687,112.9879,112.5475,112.7007,9011.0
2024-01-08 10:00:00,117.77,117.79,117.45,117.57,29993.0,112.7485,112.7677,112.4422,112.5571,29993.0
2024-01-08 10:10:00,117.58,117.71,117.44,117.65,16405.0,112.5666,112.6911,112.4326,112.6336,16405.0
2024-01-08 10:20:00,117.6,117.69,117.55,117.59,12681.0,112.5858,112.6719,112.5379,112.5762,12681.0
2024-01-08 10:30:00,117.6,117.97,117.6,117.92,9285.0,112.5858,112.94,112.5858,112.8921,9285.0
2024-01-08 10:40:00,117.92,118.0,117.82,117.91,28603.0,112.8921,112.9687,112.7964,112.8826,28603.0
2024-01-08 10:50:00,117.91,118.18,117.86,118.09,28301.0,112.8826,113.141,112.8347,113.0549,28301.0
2024-01-08 11:00:00,118.09,118.29,117.9,118.21,44776.0,113.0549,113.2464,112.873,113.1698,44776.0
2024-01-08 11:10:00,118.21,118.52,118.16,118.52,34947.0,113.1698,113.4665,113.1219,113.4665,34947.0
2024-01-08 11:20:00,118.54,118.56,118.39,118.5,21152.0,113.4857,113.5048,113.3421,113.4474,21152.0
2024-01-08 11:30:00,118.5,118.53,118.41,118.51,23499.0,113.4474,113.4761,113.3612,113.457,23499.0
2024-01-08 11:40:00,118.5,118.5,118.34,118.36,26939.0,113.4474,113.4474,113.2942,113.3134,26939.0
2024-01-08 11:50:00,118.34,118.51,118.34,118.51,7989.0,113.2942,113.457,113.2942,113.457,7989.0
2024-01-08 12:00:00,118.62,118.73,118.56,118.59,8581.0,113.5623,113.6676,113.5048,113.5336,8581.0
2024-01-08 12:10:00,118.6,118.74,118.59,118.66,10945.0,113.5431,113.6772,113.5336,113.6006,10945.0
2024-01-08 12:20:00,118.65,118.65,118.5,118.58,5667.0,113.591,113.591,113.4474,113.524,5667.0
2024-01-08 12:30:00,118.6,118.73,118.6,118.72,6607.0,113.5431,113.6676,113.5431,113.658,6607.0
2024-01-08 12:40:00,118.71,118.82,118.68,118.81,20080.0,113.6484,113.7538,113.6197,113.7442,20080.0
2024-01-08 12:50:00,118.8,118.94,118.74,118.75,11331.0,113.7346,113.8686,113.6772,113.6867,11331.0
2024-01-08 13:00:00,118.73,118.87,118.72,118.77,20093.0,113.6676,113.8016,113.658,113.7059,20093.0
2024-01-08 13:10:00,118.75,118.86,118.69,118.84,14701.0,113.6867,113.7921,113.6293,113.7729,14701.0
2024-01-08 13:20:00,118.83,118.93,118.82,118.86,10460.0,113.7633,113.8591,113.7538,113.7921,10460.0
2024-01-08 13:30:00,118.85,118.92,118.84,118.85,6245.0,113.7825,113.8495,113.7729,113.7825,6245.0
2024-01-08 13:40:00,118.84,118.95,118.83,118.89,8018.0,113.7729,113.8782,113.7633,113.8208,8018.0
2024-01-08 13:50:00,118.88,118.92,118.82,118.92,6395.0,113.8112,113.8495,113.7538,113.8495,6395.0
2024-01-08 14:00:00,118.91,118.92,118.82,118.86,7171.0,113.8399,113.8495,113.7538,113.7921,7171.0
2024-01-08 14:10:00,118.86,118.94,118.74,118.78,11612.0,113.7921,113.8686,113.6772,113.7155,11612.0
2024-01-08 14:20:00,118.77,118.9,118.74,118.86,7304.0,113.7059,113.8303,113.6772,113.7921,7304.0
2024-01-08 14:30:00,118.88,119.02,118.88,118.91,9072.0,113.8112,113.9452,113.8112,113.8399,9072.0
2024-01-08 14:40:00,118.89,119.0,118.89,119.0,8218.0,113.8208,113.9261,113.8208,113.9261,8218.0
2024-01-08 14:50:00,118.99,119.1,118.99,119.06,12366.0,113.9165,114.0218,113.9165,113.9835,12366.0
2024-01-08 15:00:00,119.07,119.17,119.03,119.06,14396.0,113.9931,114.0888,113.9548,113.9835,14396.0
2024-01-08 15:10:00,119.05,119.23,118.99,119.19,30519.0,113.9739,114.1463,113.9165,114.108,30519.0
2024-01-08 15:20:00,119.2,119.31,119.19,119.2,28309.0,114.1176,114.2229,114.108,114.1176,28309.0
2024-01-08 15:30:00,119.22,119.51,119.17,119.5,59010.0,114.1367,114.4143,114.0888,114.4048,59010.0
2024-01-08 15:40:00,119.51,119.58,119.21,119.35,40465.0,114.4143,114.4814,114.1271,114.2612,40465.0
2024-01-08 15:50:00,119.37,119.58,119.37,119.47,185877.0,114.2803,114.4814,114.2803,114.376,185877.0
2024-01-09 09:30:00,118.55,118.55,117.5,118.08,55674.0,113.4953,113.4953,112.49,113.0453,55674.0
2024-01-09 09:40:00,118.03,118.1,117.65,117.94,20297.0,112.9974,113.0645,112.6336,112.9113,20297.0
2024-01-09 09:50:00,118.06,118.1,117.87,118.07,15248.0,113.0262,113.0645,112.8443,113.0357,15248.0
2024-01-09 10:00:00,118.12,118.25,117.88,118.14,8490.0,113.0836,113.2081,112.8538,113.1027,8490.0
2024-01-09 10:10:00,118.17,118.32,118.03,118.28,20352.0,113.1315,113.2751,112.9974,113.2368,20352.0
2024-01-09 10:20:00,118.24,118.53,118.16,118.37,13136.0,113.1985,113.4761,113.1219,113.3229,13136.0
2024-01-09 10:30:00,118.39,118.47,118.39,118.45,11532.0,113.3421,113.4187,113.3421,113.3995,11532.0
2024-01-09 10:40:00,118.41,118.56,118.4,118.42,10743.0,113.3612,113.5048,113.3517,113.3708,10743.0
2024-01-09 10:50:00,118.44,118.5,118.27,118.27,9916.0,113.39,113.4474,113.2272,113.2272,9916.0
2024-01-09 11:00:00,118.25,118.47,118.22,118.43,7944.0,113.2081,113.4187,113.1793,113.3804,7944.0
2024-01-09 11:10:00,118.45,118.59,118.42,118.52,9013.0,113.3995,113.5336,113.3708,113.4665,9013.0
2024-01-09 11:20:00,118.5,118.58,118.48,118.53,4904.0,113.4474,113.524,113.4283,113.4761,4904.0
2024-01-09 11:30:00,118.54,118.59,118.46,118.47,9506.0,113.4857,113.5336,113.4091,113.4187,9506.0
2024-01-09 11:40:00,118.49,118.64,118.47,118.61,13035.0,113.4378,113.5814,113.4187,113.5527,13035.0
2024-01-09 11:50:00,118.58,118.77,118.56,118.74,6101.0,113.524,113.7059,113.5048,113.6772,6101.0
2024-01-09 12:00:00,118.79,118.81,118.7,118.8,3936.0,113.725,113.7442,113.6389,113.7346,3936.0
2024-01-09 12:10:00,118.8,118.84,118.71,118.75,7717.0,113.7346,113.7729,113.6484,113.6867,7717.0
2024-01-09 12:20:00,118.73,118.78,118.69,118.71,6350.0,113.6676,113.7155,113.6293,113.6484,6350.0
2024-01-09 12:30:00,118.73,118.75,118.66,118.68,5709.0,113.6676,113.6867,113.6006,113.6197,5709.0
2024-01-09 12:40:00,118.69,118.73,118.67,118.68,3283.0,113.6293,113.6676,113.6102,113.6197,3283.0
2024-01-09 12:50:00,118.69,118.78,118.67,118.7,13496.0,113.6293,113.7155,113.6102,113.6389,13496.0
2024-01-09 13:00:00,118.7,118.85,118.62,118.65,5642.0,113.6389,113.7825,113.5623,113.591,5642.0
2024-01-09 13:10:00,118.65,118.7,118.56,118.57,7315.0,113.591,113.6389,113.5048,113.5144,7315.0
2024-01-09 13:20:00,118.55,118.56,118.33,118.36,12800.0,113.4953,113.5048,113.2846,113.3134,12800.0
2024-01-09 13:30:00,118.34,118.5,118.24,118.5,8798.0,113.2942,113.4474,113.1985,113.4474,8798.0
2024-01-09 13:40:00,118.53,118.61,118.44,118.6,4684.0,113.4761,113.5527,113.39,113.5431,4684.0
2024-01-09 13:50:00,118.63,118.69,118.61,118.62,6580.0,113.5719,113.6293,113.5527,113.5623,6580.0
2024-01-09 14:00:00,118.65,118.66,118.6,118.66,4917.0,113.591,113.6006,113.5431,113.6006,4917.0
2024-01-09 14:10:00,118.66,118.66,118.45,118.66,21974.0,113.6006,113.6006,113.3995,113.6006,21974.0
2024-01-09 14:20:00,118.66,118.68,118.47,118.49,28333.0,113.6006,113.6197,113.4187,113.4378,28333.0
2024-01-09 14:30:00,118.5,118.58,118.42,118.42,11761.0,113.4474,113.524,113.3708,113.3708,11761.0
2024-01-09 14:40:00,118.44,118.5,118.37,118.5,5712.0,113.39,113.4474,113.3229,113.4474,5712.0
2024-01-09 14:50:00,118.5,118.6,118.39,118.58,21382.0,113.4474,113.5431,113.3421,113.524,21382.0
2024-01-09 15:00:00,118.59,118.68,118.43,118.51,9125.0,113.5336,113.6197,113.3804,113.457,9125.0
2024-01-09 15:10:00,118.53,118.73,118.5,118.73,19913.0,113.4761,113.6676,113.4474,113.6676,19913.0
2024-01-09 15:20:00,118.73,118.82,118.67,118.68,21181.0,113.6676,113.7538,113.6102,113.6197,21181.0
2024-01-09 15:30:00,118.69,118.71,118.6,118.71,17381.0,113.6293,113.6484,113.5431,113.6484,17381.0
2024-01-09 15:40:00,118.72,118.75,118.59,118.66,24109.0,113.658,113.6867,113.5336,113.6006,24109.0
2024-01-09 15:50:00,118.65,118.78,118.55,118.66,115041.0,113.591,113.7155,113.4953,113.6006,115041.0
2024-01-10 09:30:00,118.7,119.26,118.41,118.67,36793.0,113.6389,114.175,113.3612,113.6102,36793.0
2024-01-10 09:40:00,118.66,118.73,118.28,118.37,6973.0,113.6006,113.6676,113.2368,113.3229,6973.0
2024-01-10 09:50:00,118.46,118.61,118.17,118.42,11561.0,113.4091,113.5527,113.1315,113.3708,11561.0
2024-01-10 10:00:00,118.32,118.59,118.24,118.39,11410.0,113.2751,113.5336,113.1985,113.3421,11410.0
2024-01-10 10:10:00,118.38,118.54,118.31,118.43,10792.0,113.3325,113.4857,113.2655,113.3804,10792.0
2024-01-10 10:20:00,118.39,118.63,118.26,118.46,14883.0,113.3421,113.5719,113.2176,113.4091,14883.0
2024-01-10 10:30:00,118.54,118.6,118.47,118.52,5493.0,113.4857,113.5431,113.4187,113.4665,5493.0
2024-01-10 10:40:00,118.48,118.51,118.35,118.37,2448.0,113.4283,113.457,113.3038,113.3229,2448.0
2024-01-10 10:50:00,118.35,118.43,118.33,118.34,5027.0,113.3038,113.3804,113.2846,113.2942,5027.0
2024-01-10 11:00:00,118.38,118.4,118.26,118.39,5921.0,113.3325,113.3517,113.2176,113.3421,5921.0
2024-01-10 11:10:00,118.33,118.34,118.16,118.2,4931.0,113.2846,113.2942,113.1219,113.1602,4931.0
2024-01-10 11:20:00,118.22,118.31,118.18,118.2,4047.0,113.1793,113.2655,113.141,113.1602,4047.0
2024-01-10 11:30:00,118.23,118.33,118.2,118.32,2285.0,113.1889,113.2846,113.1602,113.2751,2285.0
2024-01-10 11:40:00,118.39,118.47,118.33,118.34,5947.0,113.3421,113.4187,113.2846,113.2942,5947.0
2024-01-10 11:50:00,118.33,118.42,118.24,118.35,2454.0,113.2846,113.3708,113.1985,113.3038,2454.0
2024-01-10 12:00:00,118.38,118.54,118.34,118.52,11604.0,113.3325,113.4857,113.2942,113.4665,11604.0
2024-01-10 12:10:00,118.48,118.56,118.46,118.56,5395.0,113.4283,113.5048,113.4091,113.5048,5395.0
2024-01-10 12:20:00,118.52,118.6,118.52,118.59,8549.0,113.4665,113.5431,113.4665,113.5336,8549.0
2024-01-10 12:30:00,118.62,118.65,118.56,118.65,10139.0,113.5623,113.591,113.5048,113.591,10139.0
2024-01-10 12:40:00,118.63,118.66,118.56,118.65,5502.0,113.5719,113.6006,113.5048,113.591,5502.0
2024-01-10 12:50:00,118.66,118.69,118.6,118.69,8789.0,113.6006,113.6293,113.5431,113.6293,8789.0
2024-01-10 13:00:00,118.64,118.92,118.59,118.79,5833.0,113.5814,113.8495,113.5336,113.725,5833.0
2024-01-10 13:10:00,118.8,118.89,118.67,118.87,8935.0,113.7346,113.8208,113.6102,113.8016,8935.0
2024-01-10 13:20:00,118.85,118.87,118.79,118.82,3383.0,113.7825,113.8016,113.725,113.7538,3383.0
2024-01-10 13:30:00,118.76,118.79,118.67,118.72,7904.0,113.6963,113.725,113.6102,113.658,7904.0
2024-01-10 13:40:00,118.73,118.75,118.69,118.73,4350.0,113.6676,113.6867,113.6293,113.6676,4350.0
2024-01-10 13:50:00,118.75,118.77,118.66,118.75,9925.0,113.6867,113.7059,113.6006,113.6867,9925.0
2024-01-10 14:00:00,118.73,118.76,118.66,118.72,6538.0,113.6676,113.6963,113.6006,113.658,6538.0
2024-01-10 14:10:00,118.74,118.85,118.73,118.8,8782.0,113.6772,113.7825,113.6676,113.7346,8782.0
2024-01-10 14:20:00,118.73,118.78,118.65,118.76,5250.0,113.6676,113.7155,113.591,113.6963,5250.0
2024-01-10 14:30:00,118.75,118.8,118.66,118.7,6354.0,113.6867,113.7346,113.6006,113.6389,6354.0
2024-01-10 14:40:00,118.71,118.86,118.71,118.82,6664.0,113.6484,113.7921,113.6484,113.7538,6664.0
2024-01-10 14:50:00,118.82,118.89,118.81,118.88,8095.0,113.7538,113.8208,113.7442,113.8112,8095.0
2024-01-10 15:00:00,118.91,119.18,118.89,119.13,9647.0,113.8399,114.0984,113.8208,114.0505,9647.0
2024-01-10 15:10:00,119.12,119.12,118.99,118.99,10547.0,114.041,114.041,113.9165,113.9165,10547.0
2024-01-10 15:20:00,119.0,119.02,118.73,118.73,11113.0,113.9261,113.9452,113.6676,113.6676,11113.0
2024-01-10 15:30:00,118.71,118.94,118.68,118.88,35137.0,113.6484,113.8686,113.6197,113.8112,35137.0
2024-01-10 15:40:00,118.87,118.9,118.7,118.7,14818.0,113.8016,113.8303,113.6389,113.6389,14818.0
2024-01-10 15:50:00,118.71,118.95,118.67,118.87,80180.0,113.6484,113.8782,113.6102,113.8016,80180.0
2024-01-11 09:30:00,118.97,119.11,118.33,118.58,18514.0,113.8974,114.0314,113.2846,113.524,18514.0
2024-01-11 09:40:00,118.68,118.77,118.29,118.65,28505.0,113.6197,113.7059,113.2464,113.591,28505.0
2024-01-11 09:50:00,118.68,118.82,118.44,118.72,19702.0,113.6197,113.7538,113.39,113.658,19702.0
2024-01-11 10:00:00,118.73,118.76,118.51,118.67,29946.0,113.6676,113.6963,113.457,113.6102,29946.0
2024-01-11 10:10:00,118.67,118.67,118.48,118.59,59817.0,113.6102,113.6102,113.4283,113.5336,59817.0
2024-01-11 10:20:00,118.6,118.72,118.45,118.53,45269.0,113.5431,113.658,113.3995,113.4761,45269.0
2024-01-11 10:30:00,118.51,118.64,118.36,118.6,28617.0,113.457,113.5814,113.3134,113.5431,28617.0
2024-01-11 10:40:00,118.56,118.72,118.51,118.56,24132.0,113.5048,113.658,113.457,113.5048,24132.0
2024-01-11 10:50:00,118.57,118.57,118.21,118.29,15713.0,113.5144,113.5144,113.1698,113.2464,15713.0
2024-01-11 11:00:00,118.27,118.29,118.05,118.09,12417.0,113.2272,113.2464,113.0166,113.0549,12417.0
2024-01-11 11:10:00,118.1,118.29,118.09,118.27,56830.0,113.0645,113.2464,113.0549,113.2272,56830.0
2024-01-11 11:20:00,118.25,118.3,117.98,118.06,22952.0,113.2081,113.2559,112.9496,113.0262,22952.0
2024-01-11 11:30:00,118.06,118.16,117.89,117.89,37248.0,113.0262,113.1219,112.8634,112.8634,37248.0
2024-01-11 11:40:00,117.91,118.13,117.88,118.13,19764.0,112.8826,113.0932,112.8538,113.0932,19764.0
2024-01-11 11:50:00,118.09,118.12,117.8,117.87,8814.0,113.0549,113.0836,112.7772,112.8443,8814.0
2024-01-11 12:00:00,117.87,117.96,117.82,117.84,9709.0,112.8443,112.9304,112.7964,112.8155,9709.0
2024-01-11 12:10:00,117.87,117.95,117.84,117.86,8981.0,112.8443,112.9209,112.8155,112.8347,8981.0
2024-01-11 12:20:00,117.87,117.97,117.8,117.89,6246.0,112.8443,112.94,112.7772,112.8634,6246.0
2024-01-11 12:30:00,117.82,117.91,117.78,117.86,7881.0,112.7964,112.8826,112.7581,112.8347,7881.0
2024-01-11 12:40:00,117.91,118.05,117.88,118.0,15038.0,112.8826,113.0166,112.8538,112.9687,15038.0
2024-01-11 12:50:00,117.95,118.08,117.95,118.02,11209.0,112.9209,113.0453,112.9209,112.9879,11209.0
2024-01-11 13:00:00,118.04,118.28,118.03,118.27,10546.0,113.007,113.2368,112.9974,113.2272,10546.0
2024-01-11 13:10:00,118.28,118.44,118.27,118.39,10217.0,113.2368,113.39,113.2272,113.3421,10217.0
2024-01-11 13:20:00,118.36,118.38,118.22,118.38,8185.0,113.3134,113.3325,113.1793,113.3325,8185.0
2024-01-11 13:30:00,118.38,118.43,118.27,118.39,9065.0,113.3325,113.3804,113.2272,113.3421,9065.0
2024-01-11 13:40:00,118.38,118.4,118.32,118.38,6204.0,113.3325,113.3517,113.2751,113.3325,6204.0
2024-01-11 13:50:00,118.37,118.58,118.35,118.53,7727.0,113.3229,113.524,113.3038,113.4761,7727.0
2024-01-11 14:00:00,118.56,118.65,118.53,118.53,11741.0,113.5048,113.591,113.4761,113.4761,11741.0
2024-01-11 14:10:00,118.55,118.65,118.53,118.55,7327.0,113.4953,113.591,113.4761,113.4953,7327.0
2024-01-11 14:20:00,118.53,118.69,118.48,118.69,7682.0,113.4761,113.6293,113.4283,113.6293,7682.0
2024-01-11 14:30:00,118.67,118.7,118.56,118.59,8762.0,113.6102,113.6389,113.5048,113.5336,8762.0
2024-01-11 14:40:00,118.61,118.71,118.54,118.62,10172.0,113.5527,113.6484,113.4857,113.5623,10172.0
2024-01-11 14:50:00,118.61,118.72,118.59,118.68,8004.0,113.5527,113.658,113.5336,113.6197,8004.0
2024-01-11 15:00:00,118.69,118.69,118.54,118.6,11223.0,113.6293,113.6293,113.4857,113.5431,11223.0
2024-01-11 15:10:00,118.55,118.65,118.43,118.51,16093.0,113.4953,113.591,113.3804,113.457,16093.0
2024-01-11 15:20:00,118.54,118.7,118.48,118.58,23948.0,113.4857,113.6389,113.4283,113.524,23948.0
2024-01-11 15:30:00,118.57,118.76,118.57,118.64,35122.0,113.5144,113.6963,113.5144,113.5814,35122.0
2024-01-11 15:40:00,118.65,118.97,118.64,118.94,56240.0,113.591,113.8974,113.5814,113.8686,56240.0
2024-01-11 15:50:00,118.92,119.23,118.88,119.12,172342.0,113.8495,114.1463,113.8112,114.041,172342.0
2024-01-12 09:30:00,119.98,120.37,119.27,119.62,18125.0,114.8643,115.2377,114.1846,114.5196,18125.0
2024-01-12 09:40:00,119.57,119.61,119.27,119.27,4671.0,114.4718,114.5101,114.1846,114.1846,4671.0
2024-01-12 09:50:00,119.28,119.28,118.96,119.02,6262.0,114.1941,114.1941,113.8878,113.9452,6262.0
2024-01-12 10:00:00,119.08,119.11,118.86,119.0,13808.0,114.0027,114.0314,113.7921,113.9261,13808.0
2024-01-12 10:10:00,118.99,119.12,118.79,118.93,14545.0,113.9165,114.041,113.725,113.8591,14545.0
2024-01-12 10:20:00,118.93,119.1,118.82,118.99,11767.0,113.8591,114.0218,113.7538,113.9165,11767.0
2024-01-12 10:30:00,119.07,119.24,118.91,118.95,8463.0,113.9931,114.1558,113.8399,113.8782,8463.0
2024-01-12 10:40:00,119.0,119.07,118.87,118.87,9874.0,113.9261,113.9931,113.8016,113.8016,9874.0
2024-01-12 10:50:00,118.92,119.05,118.91,118.97,6995.0,113.8495,113.9739,113.8399,113.8974,6995.0
2024-01-12 11:00:00,118.97,119.12,118.91,119.08,10650.0,113.8974,114.041,113.8399,114.0027,10650.0
2024-01-12 11:10:00,119.1,119.19,119.04,119.15,5848.0,114.0218,114.108,113.9644,114.0697,5848.0
2024-01-12 11:20:00,119.12,119.2,119.04,119.13,6775.0,114.041,114.1176,113.9644,114.0505,6775.0
2024-01-12 11:30:00,119.15,119.27,118.9,118.95,12647.0,114.0697,114.1846,113.8303,113.8782,12647.0
2024-01-12 11:40:00,119.01,119.04,118.87,119.04,14775.0,113.9357,113.9644,113.8016,113.9644,14775.0
2024-01-12 11:50:00,119.04,119.1,118.99,119.08,5045.0,113.9644,114.0218,113.9165,114.0027,5045.0
2024-01-12 12:00:00,119.11,119.21,119.02,119.2,7403.0,114.0314,114.1271,113.9452,114.1176,7403.0
2024-01-12 12:10:00,119.23,119.35,119.19,119.35,6822.0,114.1463,114.2612,114.108,114.2612,6822.0
2024-01-12 12:20:00,119.36,119.45,119.23,119.31,12303.0,114.2707,114.3569,114.1463,114.2229,12303.0
2024-01-12 12:30:00,119.35,119.39,119.27,119.33,5033.0,114.2612,114.2995,114.1846,114.242,5033.0
2024-01-12 12:40:00,119.34,119.34,119.15,119.18,3605.0,114.2516,114.2516,114.0697,114.0984,3605.0
2024-01-12 12:50:00,119.22,119.41,119.21,119.34,5881.0,114.1367,114.3186,114.1271,114.2516,5881.0
2024-01-12 13:00:00,119.33,119.46,119.32,119.43,5844.0,114.242,114.3665,114.2324,114.3377,5844.0
2024-01-12 13:10:00,119.45,119.48,119.38,119.43,4941.0,114.3569,114.3856,114.2899,114.3377,4941.0
2024-01-12 13:20:00,119.43,119.52,119.39,119.5,7289.0,114.3377,114.4239,114.2995,114.4048,7289.0
2024-01-12 13:30:00,119.52,119.55,119.45,119.52,5266.0,114.4239,114.4526,114.3569,114.4239,5266.0
2024-01-12 13:40:00,119.57,119.6,119.48,119.54,4337.0,114.4718,114.5005,114.3856,114.4431,4337.0
2024-01-12 13:50:00,119.53,119.61,119.48,119.59,4020.0,114.4335,114.5101,114.3856,114.4909,4020.0
2024-01-12 14:00:00,119.57,119.69,119.57,119.65,6456.0,114.4718,114.5867,114.4718,114.5484,6456.0
2024-01-12 14:10:00,119.64,119.72,119.61,119.61,4569.0,114.5388,114.6154,114.5101,114.5101,4569.0
2024-01-12 14:20:00,119.63,119.67,119.56,119.66,9420.0,114.5292,114.5675,114.4622,114.5579,9420.0
2024-01-12 14:30:00,119.67,119.67,119.56,119.65,8435.0,114.5675,114.5675,114.4622,114.5484,8435.0
2024-01-12 14:40:00,119.67,119.69,119.56,119.58,6921.0,114.5675,114.5867,114.4622,114.4814,6921.0
2024-01-12 14:50:00,119.59,119.66,119.57,119.61,8164.0,114.4909,114.5579,114.4718,114.5101,8164.0
2024-01-12 15:00:00,119.62,119.73,119.57,119.68,9277.0,114.5196,114.625,114.4718,114.5771,9277.0
2024-01-12 15:10:00,119.67,119.71,119.6,119.63,11920.0,114.5675,114.6058,114.5005,114.5292,11920.0
2024-01-12 15:20:00,119.61,119.71,119.52,119.69,12549.0,114.5101,114.6058,114.4239,114.5867,12549.0
2024-01-12 15:30:00,119.69,119.77,119.61,119.62,13136.0,114.5867,114.6632,114.5101,114.5196,13136.0
2024-01-12 15:40:00,119.61,119.73,119.56,119.72,27399.0,114.5101,114.625,114.4622,114.6154,27399.0
2024-01-12 15:50:00,119.73,119.87,119.67,119.69,119669.0,114.625,114.759,114.5675,114.5867,119669.0
2024-01-16 09:30:00,119.36,119.36,118.65,118.87,22154.0,114.2707,114.2707,113.591,113.8016,22154.0
2024-01-16 09:40:00,118.85,118.86,118.63,118.83,13862.0,113.7825,113.7921,113.5719,113.7633,13862.0
2024-01-16 09:50:00,118.84,119.43,118.64,119.43,17687.0,113.7729,114.3377,113.5814,114.3377,17687.0
2024-01-16 10:00:00,119.43,119.53,119.19,119.53,18392.0,114.3377,114.4335,114.108,114.4335,18392.0
2024-01-16 10:10:00,119.46,119.61,119.34,119.51,15423.0,114.3665,114.5101,114.2516,114.4143,15423.0
2024-01-16 10:20:00,119.58,119.72,119.5,119.62,8818.0,114.4814,114.6154,114.4048,114.5196,8818.0
2024-01-16 10:30:00,119.55,119.71,119.44,119.71,18880.0,114.4526,114.6058,114.3473,114.6058,18880.0
2024-01-16 10:40:00,119.67,119.81,119.62,119.62,15203.0,114.5675,114.7015,114.5196,114.5196,15203.0
2024-01-16 10:50:00,119.67,119.78,119.55,119.55,15618.0,114.5675,114.6728,114.4526,114.4526,15618.0
2024-01-16 11:00:00,119.46,119.62,118.94,119.4,29413.0,114.3665,114.5196,113.8686,114.309,29413.0
2024-01-16 11:10:00,119.39,119.61,119.25,119.5,30558.0,114.2995,114.5101,114.1654,114.4048,30558.0
2024-01-16 11:20:00,119.53,119.74,119.47,119.54,17829.0,114.4335,114.6345,114.376,114.4431,17829.0
2024-01-16 11:30:00,119.56,119.62,119.11,119.31,13293.0,114.4622,114.5196,114.0314,114.2229,13293.0
2024-01-16 11:40:00,119.37,119.38,119.14,119.35,11879.0,114.2803,114.2899,114.0601,114.2612,11879.0
2024-01-16 11:50:00,119.4,119.43,119.23,119.31,15245.0,114.309,114.3377,114.1463,114.2229,15245.0
2024-01-16 12:00:00,119.27,119.35,119.09,119.18,15222.0,114.1846,114.2612,114.0122,114.0984,15222.0
2024-01-16 12:10:00,119.18,119.38,119.14,119.3,23420.0,114.0984,114.2899,114.0601,114.2133,23420.0
2024-01-16 12:20:00,119.34,119.47,119.28,119.3,11329.0,114.2516,114.376,114.1941,114.2133,11329.0
2024-01-16 12:30:00,119.27,119.45,119.21,119.4,15888.0,114.1846,114.3569,114.1271,114.309,15888.0
2024-01-16 12:40:00,119.4,119.48,119.37,119.45,14317.0,114.309,114.3856,114.2803,114.3569,14317.0
2024-01-16 12:50:00,119.45,119.54,119.37,119.38,10251.0,114.3569,114.4431,114.2803,114.2899,10251.0
2024-01-16 13:00:00,119.39,119.53,119.33,119.48,10405.0,114.2995,114.4335,114.242,114.3856,10405.0
2024-01-16 13:10:00,119.48,119.58,119.38,119.47,12964.0,114.3856,114.4814,114.2899,114.376,12964.0
2024-01-16 13:20:00,119.47,119.65,119.34,119.65,15339.0,114.376,114.5484,114.2516,114.5484,15339.0
2024-01-16 13:30:00,119.69,119.71,119.48,119.49,18028.0,114.5867,114.6058,114.3856,114.3952,18028.0
2024-01-16 13:40:00,119.51,119.55,119.37,119.42,11213.0,114.4143,114.4526,114.2803,114.3282,11213.0
2024-01-16 13:50:00,119.42,119.46,119.27,119.44,10652.0,114.3282,114.3665,114.1846,114.3473,10652.0
2024-01-16 14:00:00,119.4,119.41,119.18,119.21,14809.0,114.309,114.3186,114.0984,114.1271,14809.0
2024-01-16 14:10:00,119.21,119.22,119.07,119.12,22822.0,114.1271,114.1367,113.9931,114.041,22822.0
2024-01-16 14:20:00,119.1,119.3,119.09,119.26,12568.0,114.0218,114.2133,114.0122,114.175,12568.0
2024-01-16 14:30:00,119.26,119.39,119.24,119.26,16670.0,114.175,114.2995,114.1558,114.175,16670.0
2024-01-16 14:40:00,119.27,119.43,119.22,119.43,21797.0,114.1846,114.3377,114.1367,114.3377,21797.0
2024-01-16 14:50:00,119.42,119.49,119.35,119.43,10821.0,114.3282,114.3952,114.2612,114.3377,10821.0
2024-01-16 15:00:00,119.41,119.57,119.34,119.57,14778.0,114.3186,114.4718,114.2516,114.4718,14778.0
2024-01-16 15:10:00,119.59,119.6,119.46,119.56,16898.0,114.4909,114.5005,114.3665,114.4622,16898.0
2024-01-16 15:20:00,119.56,119.56,119.39,119.48,16982.0,114.4622,114.4622,114.2995,114.3856,16982.0
2024-01-16 15:30:00,119.49,119.65,119.48,119.61,23962.0,114.3952,114.5484,114.3856,114.5101,23962.0
2024-01-16 15:40:00,119.61,119.75,119.6,119.69,31251.0,114.5101,114.6441,114.5005,114.5867,31251.0
2024-01-16 15:50:00,119.67,119.85,119.63,119.84,122635.0,114.5675,114.7398,114.5292,114.7303,122635.0
2024-01-17 09:30:00,119.37,119.96,119.36,119.62,22557.0,114.2803,114.8451,114.2707,114.5196,22557.0
2024-01-17 09:40:00,119.68,120.02,119.46,119.96,10574.0,114.5771,114.9026,114.3665,114.8451,10574.0
2024-01-17 09:50:00,119.96,120.07,119.73,120.0,6753.0,114.8451,114.9505,114.625,114.8834,6753.0
2024-01-17 10:00:00,119.98,120.32,119.91,119.95,35764.0,114.8643,115.1898,114.7973,114.8356,35764.0
2024-01-17 10:10:00,119.94,120.17,119.89,119.93,45044.0,114.826,115.0462,114.7781,114.8164,45044.0
2024-01-17 10:20:00,119.9,120.11,119.87,119.94,30089.0,114.7877,114.9888,114.759,114.826,30089.0
2024-01-17 10:30:00,119.96,120.13,119.83,120.12,26455.0,114.8451,115.0079,114.7207,114.9983,26455.0
2024-01-17 10:40:00,120.12,120.3,120.04,120.19,15715.0,114.9983,115.1707,114.9217,115.0653,15715.0
2024-01-17 10:50:00,120.17,120.17,119.99,120.09,8705.0,115.0462,115.0462,114.8739,114.9696,8705.0
2024-01-17 11:00:00,120.09,120.3,120.09,120.24,12861.0,114.9696,115.1707,114.9696,115.1132,12861.0
2024-01-17 11:10:00,120.26,120.37,120.22,120.25,8327.0,115.1324,115.2377,115.0941,115.1228,8327.0
2024-01-17 11:20:00,120.25,120.34,120.13,120.15,24075.0,115.1228,115.2089,115.0079,115.027,24075.0
2024-01-17 11:30:00,120.14,120.26,120.09,120.15,15021.0,115.0175,115.1324,114.9696,115.027,15021.0
2024-01-17 11:40:00,120.14,120.24,120.11,120.2,6466.0,115.0175,115.1132,114.9888,115.0749,6466.0
2024-01-17 11:50:00,120.17,120.22,120.08,120.18,16690.0,115.0462,115.0941,114.96,115.0558,16690.0
2024-01-17 12:00:00,120.14,120.17,119.99,120.08,14773.0,115.0175,115.0462,114.8739,114.96,14773.0
2024-01-17 12:10:00,120.14,120.26,120.12,120.14,6169.0,115.0175,115.1324,114.9983,115.0175,6169.0
2024-01-17 12:20:00,120.12,120.14,119.98,120.04,7326.0,114.9983,115.0175,114.8643,114.9217,7326.0
2024-01-17 12:30:00,120.0,120.07,119.97,120.02,11371.0,114.8834,114.9505,114.8547,114.9026,11371.0
2024-01-17 12:40:00,120.01,120.05,119.92,120.03,7567.0,114.893,114.9313,114.8069,114.9122,7567.0
2024-01-17 12:50:00,120.04,120.18,119.98,120.13,6320.0,114.9217,115.0558,114.8643,115.0079,6320.0
2024-01-17 13:00:00,120.15,120.29,120.13,120.15,7775.0,115.027,115.1611,115.0079,115.027,7775.0
2024-01-17 13:10:00,120.11,120.11,119.88,120.04,10059.0,114.9888,114.9888,114.7686,114.9217,10059.0
2024-01-17 13:20:00,120.05,120.05,119.78,119.9,11593.0,114.9313,114.9313,114.6728,114.7877,11593.0
2024-01-17 13:30:00,119.91,119.91,119.73,119.73,7663.0,114.7973,114.7973,114.625,114.625,7663.0
2024-01-17 13:40:00,119.74,119.81,119.72,119.77,21191.0,114.6345,114.7015,114.6154,114.6632,21191.0
2024-01-17 13:50:00,119.77,119.93,119.76,119.91,13076.0,114.6632,114.8164,114.6537,114.7973,13076.0
2024-01-17 14:00:00,119.92,119.97,119.79,119.81,9373.0,114.8069,114.8547,114.6824,114.7015,9373.0
2024-01-17 14:10:00,119.81,119.88,119.77,119.83,7469.0,114.7015,114.7686,114.6632,114.7207,7469.0
2024-01-17 14:20:00,119.85,119.89,119.75,119.76,10740.0,114.7398,114.7781,114.6441,114.6537,10740.0
2024-01-17 14:30:00,119.78,119.89,119.77,119.82,7213.0,114.6728,114.7781,114.6632,114.7111,7213.0
2024-01-17 14:40:00,119.83,119.92,119.82,119.88,5697.0,114.7207,114.8069,114.7111,114.7686,5697.0
2024-01-17 14:50:00,119.88,120.01,119.86,119.93,8359.0,114.7686,114.893,114.7494,114.8164,8359.0
2024-01-17 15:00:00,119.94,119.95,119.8,119.87,7366.0,114.826,114.8356,114.692,114.759,7366.0
2024-01-17 15:10:00,119.86,119.88,119.77,119.88,14289.0,114.7494,114.7686,114.6632,114.7686,14289.0
2024-01-17 15:20:00,119.88,119.89,119.76,119.81,16319.0,114.7686,114.7781,114.6537,114.7015,16319.0
2024-01-17 15:30:00,119.82,120.04,119.82,119.96,16799.0,114.7111,114.9217,114.7111,114.8451,16799.0
2024-01-17 15:40:00,119.95,120.04,119.94,120.01,25005.0,114.8356,114.9217,114.826,114.893,25005.0
2024-01-17 15:50:00,120.02,120.25,120.02,120.11,103682.0,114.9026,115.1228,114.9026,114.9888,103682.0
2024-01-18 09:30:00,120.2,120.51,120.09,120.11,19739.0,115.0749,115.3717,114.9696,114.9888,19739.0
2024-01-18 09:40:00,120.16,120.31,119.92,120.18,13174.0,115.0366,115.1802,114.8069,115.0558,13174.0
2024-01-18 09:50:00,120.15,120.18,119.93,120.1,15254.0,115.027,115.0558,114.8164,114.9792,15254.0
2024-01-18 10:00:00,120.14,120.18,119.87,119.89,28278.0,115.0175,115.0558,114.759,114.7781,28278.0
2024-01-18 10:10:00,119.88,120.07,119.63,119.86,27119.0,114.7686,114.9505,114.5292,114.7494,27119.0
2024-01-18 10:20:00,119.88,119.89,119.56,119.81,25942.0,114.7686,114.7781,114.4622,114.7015,25942.0
2024-01-18 10:30:00,119.81,120.06,119.72,119.99,23484.0,114.7015,114.9409,114.6154,114.8739,23484.0
2024-01-18 10:40:00,120.0,120.09,119.88,120.07,20860.0,114.8834,114.9696,114.7686,114.9505,20860.0
2024-01-18 10:50:00,120.05,120.05,119.65,119.7,30870.0,114.9313,114.9313,114.5484,114.5962,30870.0
2024-01-18 11:00:00,119.68,119.68,119.51,119.56,11270.0,114.5771,114.5771,114.4143,114.4622,11270.0
2024-01-18 11:10:00,119.57,119.68,119.49,119.61,22193.0,114.4718,114.5771,114.3952,114.5101,22193.0
2024-01-18 11:20:00,119.61,119.67,119.51,119.67,25547.0,114.5101,114.5675,114.4143,114.5675,25547.0
2024-01-18 11:30:00,119.67,119.69,119.57,119.6,15339.0,114.5675,114.5867,114.4718,114.5005,15339.0
2024-01-18 11:40:00,119.63,119.63,119.39,119.45,18624.0,114.5292,114.5292,114.2995,114.3569,18624.0
2024-01-18 11:50:00,119.44,119.58,119.41,119.42,14454.0,114.3473,114.4814,114.3186,114.3282,14454.0
2024-01-18 12:00:00,119.42,119.46,119.06,119.19,17059.0,114.3282,114.3665,113.9835,114.108,17059.0
2024-01-18 12:10:00,119.16,119.25,119.05,119.14,7188.0,114.0793,114.1654,113.9739,114.0601,7188.0
2024-01-18 12:20:00,119.15,119.31,119.12,119.31,16179.0,114.0697,114.2229,114.041,114.2229,16179.0
2024-01-18 12:30:00,119.31,119.34,119.22,119.31,17410.0,114.2229,114.2516,114.1367,114.2229,17410.0
2024-01-18 12:40:00,119.32,119.33,119.23,119.33,11520.0,114.2324,114.242,114.1463,114.242,11520.0
2024-01-18 12:50:00,119.31,119.33,119.12,119.15,9000.0,114.2229,114.242,114.041,114.0697,9000.0
2024-01-18 13:00:00,119.16,119.16,118.9,119.01,8242.0,114.0793,114.0793,113.8303,113.9357,8242.0
2024-01-18 13:10:00,118.99,119.22,118.95,119.17,28157.0,113.9165,114.1367,113.8782,114.0888,28157.0
2024-01-18 13:20:00,119.13,119.22,119.01,119.15,11645.0,114.0505,114.1367,113.9357,114.0697,11645.0
2024-01-18 13:30:00,119.15,119.27,119.11,119.26,28086.0,114.0697,114.1846,114.0314,114.175,28086.0
2024-01-18 13:40:00,119.27,119.32,119.22,119.31,10617.0,114.1846,114.2324,114.1367,114.2229,10617.0
2024-01-18 13:50:00,119.31,119.32,119.14,119.14,13290.0,114.2229,114.2324,114.0601,114.0601,13290.0
2024-01-18 14:00:00,119.11,119.23,119.09,119.22,32423.0,114.0314,114.1463,114.0122,114.1367,32423.0
2024-01-18 14:10:00,119.23,119.33,119.21,119.32,21370.0,114.1463,114.242,114.1271,114.2324,21370.0
2024-01-18 14:20:00,119.33,119.59,119.32,119.57,16363.0,114.242,114.4909,114.2324,114.4718,16363.0
2024-01-18 14:30:00,119.59,119.62,119.51,119.57,12821.0,114.4909,114.5196,114.4143,114.4718,12821.0
2024-01-18 14:40:00,119.58,119.67,119.48,119.66,20446.0,114.4814,114.5675,114.3856,114.5579,20446.0
2024-01-18 14:50:00,119.67,119.71,119.58,119.58,12366.0,114.5675,114.6058,114.4814,114.4814,12366.0
2024-01-18 15:00:00,119.57,119.76,119.49,119.71,10439.0,114.4718,114.6537,114.3952,114.6058,10439.0
2024-01-18 15:10:00,119.73,119.81,119.69,119.77,20960.0,114.625,114.7015,114.5867,114.6632,20960.0
2024-01-18 15:20:00,119.76,119.98,119.76,119.97,15661.0,114.6537,114.8643,114.6537,114.8547,15661.0
2024-01-18 15:30:00,119.98,120.21,119.98,120.15,23920.0,114.8643,115.0845,114.8643,115.027,23920.0
2024-01-18 15:40:00,120.14,120.29,120.12,120.24,31731.0,115.0175,115.1611,114.9983,115.1132,31731.0
2024-01-18 15:50:00,120.23,120.43,120.16,120.37,118263.0,115.1036,115.2951,115.0366,115.2377,118263.0
2024-01-19 09:30:00,121.05,121.85,120.17,120.28,176873.0,115.8887,116.6546,115.0462,115.1515,176873.0
2024-01-19 09:40:00,120.21,120.84,119.79,120.8,14465.0,115.0845,115.6876,114.6824,115.6493,14465.0
2024-01-19 09:50:00,120.92,121.19,120.63,121.03,12126.0,115.7642,116.0227,115.4866,115.8695,12126.0
2024-01-19 10:00:00,121.18,121.28,120.85,121.09,9522.0,116.0131,116.1089,115.6972,115.927,9522.0
2024-01-19 10:10:00,121.05,121.41,120.85,121.27,18265.0,115.8887,116.2333,115.6972,116.0993,18265.0
2024-01-19 10:20:00,121.33,121.43,121.12,121.39,7209.0,116.1567,116.2525,115.9557,116.2142,7209.0
2024-01-19 10:30:00,121.37,121.47,121.27,121.34,14537.0,116.195,116.2908,116.0993,116.1663,14537.0
2024-01-19 10:40:00,121.37,121.74,121.37,121.59,14972.0,116.195,116.5493,116.195,116.4056,14972.0
2024-01-19 10:50:00,121.53,121.69,121.43,121.55,14170.0,116.3482,116.5014,116.2525,116.3674,14170.0
2024-01-19 11:00:00,121.52,121.74,121.43,121.72,11210.0,116.3386,116.5493,116.2525,116.5301,11210.0
2024-01-19 11:10:00,121.74,121.96,121.73,121.81,21104.0,116.5493,116.7599,116.5397,116.6163,21104.0
2024-01-19 11:20:00,121.81,121.81,121.68,121.77,13991.0,116.6163,116.6163,116.4918,116.578,13991.0
2024-01-19 11:30:00,121.74,121.89,121.7,121.8,12506.0,116.5493,116.6929,116.511,116.6067,12506.0
2024-01-19 11:40:00,121.82,121.94,121.69,121.89,16582.0,116.6258,116.7407,116.5014,116.6929,16582.0
2024-01-19 11:50:00,121.87,122.14,121.87,122.14,9407.0,116.6737,116.9322,116.6737,116.9322,9407.0
2024-01-19 12:00:00,122.14,122.19,122.08,122.11,8707.0,116.9322,116.9801,116.8748,116.9035,8707.0
2024-01-19 12:10:00,122.12,122.24,122.1,122.23,15450.0,116.9131,117.0279,116.8939,117.0184,15450.0
2024-01-19 12:20:00,122.21,122.21,122.07,122.15,10450.0,116.9992,116.9992,116.8652,116.9418,10450.0
2024-01-19 12:30:00,122.15,122.32,122.1,122.13,18616.0,116.9418,117.1045,116.8939,116.9226,18616.0
2024-01-19 12:40:00,122.09,122.1,121.96,122.05,10523.0,116.8843,116.8939,116.7599,116.846,10523.0
2024-01-19 12:50:00,122.01,122.16,121.96,122.15,10812.0,116.8077,116.9513,116.7599,116.9418,10812.0
2024-01-19 13:00:00,122.15,122.16,121.95,122.1,9235.0,116.9418,116.9513,116.7503,116.8939,9235.0
2024-01-19 13:10:00,122.11,122.37,122.09,122.3,9595.0,116.9035,117.1524,116.8843,117.0854,9595.0
2024-01-19 13:20:00,122.36,122.52,122.35,122.47,6881.0,117.1428,117.296,117.1332,117.2481,6881.0
2024-01-19 13:30:00,122.47,122.49,122.41,122.45,13441.0,117.2481,117.2673,117.1907,117.229,13441.0
2024-01-19 13:40:00,122.43,122.47,122.22,122.29,16347.0,117.2098,117.2481,117.0088,117.0758,16347.0
2024-01-19 13:50:00,122.3,122.44,122.2,122.44,28520.0,117.0854,117.2194,116.9896,117.2194,28520.0
2024-01-19 14:00:00,122.45,122.53,122.31,122.53,11538.0,117.229,117.3056,117.0949,117.3056,11538.0
2024-01-19 14:10:00,122.53,122.75,122.49,122.6,13423.0,117.3056,117.5162,117.2673,117.3726,13423.0
2024-01-19 14:20:00,122.63,122.67,122.41,122.5,14544.0,117.4013,117.4396,117.1907,117.2768,14544.0
2024-01-19 14:30:00,122.49,122.53,122.28,122.44,8273.0,117.2673,117.3056,117.0662,117.2194,8273.0
2024-01-19 14:40:00,122.44,122.49,122.29,122.4,14060.0,117.2194,117.2673,117.0758,117.1811,14060.0
2024-01-19 14:50:00,122.37,122.39,122.23,122.35,11745.0,117.1524,117.1715,117.0184,117.1332,11745.0
2024-01-19 15:00:00,122.34,122.52,122.24,122.45,17082.0,117.1237,117.296,117.0279,117.229,17082.0
2024-01-19 15:10:00,122.44,122.45,122.24,122.28,11487.0,117.2194,117.229,117.0279,117.0662,11487.0
2024-01-19 15:20:00,122.29,122.31,122.13,122.16,13086.0,117.0758,117.0949,116.9226,116.9513,13086.0
2024-01-19 15:30:00,122.17,122.23,122.1,122.12,27594.0,116.9609,117.0184,116.8939,116.9131,27594.0
2024-01-19 15:40:00,122.11,122.19,122.09,122.13,40966.0,116.9035,116.9801,116.8843,116.9226,40966.0
2024-01-19 15:50:00,122.13,122.37,122.04,122.08,132978.0,116.9226,117.1524,116.8365,116.8748,132978.0
2024-01-22 09:30:00,121.99,122.68,121.8,122.63,26414.0,116.7886,117.4492,116.6067,117.4013,26414.0
2024-01-22 09:40:00,122.73,122.77,122.43,122.59,9467.0,117.497,117.5353,117.2098,117.363,9467.0
2024-01-22 09:50:00,122.67,122.83,122.49,122.62,9793.0,117.4396,117.5928,117.2673,117.3917,9793.0
2024-01-22 10:00:00,122.63,122.88,122.45,122.61,18712.0,117.4013,117.6406,117.229,117.3822,18712.0
2024-01-22 10:10:00,122.6,122.63,122.42,122.52,7445.0,117.3726,117.4013,117.2003,117.296,7445.0
2024-01-22 10:20:00,122.55,122.97,122.55,122.9,12031.0,117.3247,117.7268,117.3247,117.6598,12031.0
2024-01-22 10:30:00,122.93,123.09,122.82,123.05,17575.0,117.6885,117.8417,117.5832,117.8034,17575.0
2024-01-22 10:40:00,123.05,123.05,122.83,122.86,25785.0,117.8034,117.8034,117.5928,117.6215,25785.0
2024-01-22 10:50:00,122.88,122.96,122.75,122.85,12168.0,117.6406,117.7172,117.5162,117.6119,12168.0
2024-01-22 11:00:00,122.89,122.97,122.77,122.88,14418.0,117.6502,117.7268,117.5353,117.6406,14418.0
2024-01-22 11:10:00,122.89,123.0,122.84,122.88,16970.0,117.6502,117.7555,117.6024,117.6406,16970.0
2024-01-22 11:20:00,122.85,122.91,122.77,122.81,21015.0,117.6119,117.6694,117.5353,117.5736,21015.0
2024-01-22 11:30:00,122.81,122.81,122.64,122.64,9084.0,117.5736,117.5736,117.4109,117.4109,9084.0
2024-01-22 11:40:00,122.64,122.74,122.55,122.67,8860.0,117.4109,117.5066,117.3247,117.4396,8860.0
2024-01-22 11:50:00,122.66,122.91,122.64,122.86,5076.0,117.43,117.6694,117.4109,117.6215,5076.0
2024-01-22 12:00:00,122.86,122.87,122.66,122.67,8367.0,117.6215,117.6311,117.43,117.4396,8367.0
2024-01-22 12:10:00,122.62,122.64,122.54,122.58,5758.0,117.3917,117.4109,117.3151,117.3534,5758.0
2024-01-22 12:20:00,122.58,122.7,122.55,122.65,3711.0,117.3534,117.4683,117.3247,117.4205,3711.0
2024-01-22 12:30:00,122.64,122.66,122.47,122.52,8333.0,117.4109,117.43,117.2481,117.296,8333.0
2024-01-22 12:40:00,122.51,122.61,122.51,122.58,9201.0,117.2864,117.3822,117.2864,117.3534,9201.0
2024-01-22 12:50:00,122.55,122.61,122.5,122.51,6189.0,117.3247,117.3822,117.2768,117.2864,6189.0
2024-01-22 13:00:00,122.53,122.57,122.42,122.44,7562.0,117.3056,117.3439,117.2003,117.2194,7562.0
2024-01-22 13:10:00,122.45,122.48,122.32,122.36,7759.0,117.229,117.2577,117.1045,117.1428,7759.0
2024-01-22 13:20:00,122.38,122.43,122.32,122.38,7175.0,117.162,117.2098,117.1045,117.162,7175.0
2024-01-22 13:30:00,122.37,122.5,122.33,122.48,6848.0,117.1524,117.2768,117.1141,117.2577,6848.0
2024-01-22 13:40:00,122.46,122.58,122.42,122.55,4369.0,117.2386,117.3534,117.2003,117.3247,4369.0
2024-01-22 13:50:00,122.54,122.63,122.52,122.56,7633.0,117.3151,117.4013,117.296,117.3343,7633.0
2024-01-22 14:00:00,122.56,122.62,122.53,122.58,9694.0,117.3343,117.3917,117.3056,117.3534,9694.0
2024-01-22 14:10:00,122.56,122.61,122.41,122.45,10440.0,117.3343,117.3822,117.1907,117.229,10440.0
2024-01-22 14:20:00,122.43,122.59,122.38,122.56,8112.0,117.2098,117.363,117.162,117.3343,8112.0
2024-01-22 14:30:00,122.58,122.62,122.54,122.57,5755.0,117.3534,117.3917,117.3151,117.3439,5755.0
2024-01-22 14:40:00,122.63,122.65,122.54,122.65,12251.0,117.4013,117.4205,117.3151,117.4205,12251.0
2024-01-22 14:50:00,122.63,122.69,122.54,122.56,6443.0,117.4013,117.4587,117.3151,117.3343,6443.0
2024-01-22 15:00:00,122.57,122.59,122.33,122.46,11339.0,117.3439,117.363,117.1141,117.2386,11339.0
2024-01-22 15:10:00,122.46,122.5,122.43,122.49,8079.0,117.2386,117.2768,117.2098,117.2673,8079.0
2024-01-22 15:20:00,122.5,122.69,122.5,122.65,7141.0,117.2768,117.4587,117.2768,117.4205,7141.0
2024-01-22 15:30:00,122.64,122.77,122.64,122.73,13412.0,117.4109,117.5353,117.4109,117.497,13412.0
2024-01-22 15:40:00,122.72,122.84,122.7,122.82,23201.0,117.4875,117.6024,117.4683,117.5832,23201.0
2024-01-22 15:50:00,122.8,122.88,122.7,122.79,90332.0,117.5641,117.6406,117.4683,117.5545,90332.0
2024-01-23 09:30:00,122.64,123.5,122.64,122.7,213808.0,117.4109,118.2342,117.4109,117.4683,213808.0
2024-01-23 09:40:00,122.66,123.06,122.51,122.89,16683.0,117.43,117.813,117.2864,117.6502,16683.0
2024-01-23 09:50:00,123.01,123.2,122.99,122.99,5094.0,117.7651,117.947,117.746,117.746,5094.0
2024-01-23 10:00:00,122.98,123.2,122.97,123.05,9780.0,117.7364,117.947,117.7268,117.8034,9780.0
2024-01-23 10:10:00,123.0,123.16,122.98,123.16,5025.0,117.7555,117.9087,117.7364,117.9087,5025.0
2024-01-23 10:20:00,123.13,123.21,123.0,123.07,11420.0,117.88,117.9566,117.7555,117.8225,11420.0
2024-01-23 10:30:00,123.0,123.0,122.81,123.0,5575.0,117.7555,117.7555,117.5736,117.7555,5575.0
2024-01-23 10:40:00,123.01,123.11,122.92,122.97,6638.0,117.7651,117.8608,117.6789,117.7268,6638.0
2024-01-23 10:50:00,122.97,122.97,122.71,122.73,12093.0,117.7268,117.7268,117.4779,117.497,12093.0
2024-01-23 11:00:00,122.75,122.91,122.73,122.87,8469.0,117.5162,117.6694,117.497,117.6311,8469.0
2024-01-23 11:10:00,122.9,122.96,122.84,122.9,6177.0,117.6598,117.7172,117.6024,117.6598,6177.0
2024-01-23 11:20:00,122.86,122.97,122.84,122.91,6071.0,117.6215,117.7268,117.6024,117.6694,6071.0
2024-01-23 11:30:00,122.92,123.05,122.91,123.05,6053.0,117.6789,117.8034,117.6694,117.8034,6053.0
2024-01-23 11:40:00,123.05,123.2,122.97,123.16,6790.0,117.8034,117.947,117.7268,117.9087,6790.0
2024-01-23 11:50:00,123.15,123.16,122.98,123.01,9679.0,117.8991,117.9087,117.7364,117.7651,9679.0
2024-01-23 12:00:00,123.01,123.1,122.97,123.02,8292.0,117.7651,117.8513,117.7268,117.7747,8292.0
2024-01-23 12:10:00,123.02,123.02,122.81,122.85,7129.0,117.7747,117.7747,117.5736,117.6119,7129.0
2024-01-23 12:20:00,122.83,122.83,122.72,122.78,11119.0,117.5928,117.5928,117.4875,117.5449,11119.0
2024-01-23 12:30:00,122.79,123.06,122.75,123.06,26725.0,117.5545,117.813,117.5162,117.813,26725.0
2024-01-23 12:40:00,123.04,123.04,122.93,122.94,11698.0,117.7938,117.7938,117.6885,117.6981,11698.0
2024-01-23 12:50:00,122.93,123.01,122.89,122.92,6303.0,117.6885,117.7651,117.6502,117.6789,6303.0
2024-01-23 13:00:00,122.89,122.89,122.76,122.79,9284.0,117.6502,117.6502,117.5258,117.5545,9284.0
2024-01-23 13:10:00,122.79,122.83,122.75,122.8,10307.0,117.5545,117.5928,117.5162,117.5641,10307.0
2024-01-23 13:20:00,122.79,122.88,122.78,122.86,5826.0,117.5545,117.6406,117.5449,117.6215,5826.0
2024-01-23 13:30:00,122.84,123.04,122.77,123.04,13388.0,117.6024,117.7938,117.5353,117.7938,13388.0
2024-01-23 13:40:00,123.06,123.2,122.97,123.2,9780.0,117.813,117.947,117.7268,117.947,9780.0
2024-01-23 13:50:00,123.22,123.25,123.15,123.2,11662.0,117.9661,117.9949,117.8991,117.947,11662.0
2024-01-23 14:00:00,123.22,123.23,123.09,123.11,9114.0,117.9661,117.9757,117.8417,117.8608,9114.0
2024-01-23 14:10:00,123.12,123.16,123.0,123.03,4796.0,117.8704,117.9087,117.7555,117.7842,4796.0
2024-01-23 14:20:00,123.0,123.05,122.9,122.95,8276.0,117.7555,117.8034,117.6598,117.7077,8276.0
2024-01-23 14:30:00,122.95,122.98,122.88,122.96,6896.0,117.7077,117.7364,117.6406,117.7172,6896.0
2024-01-23 14:40:00,122.95,123.09,122.92,123.04,9282.0,117.7077,117.8417,117.6789,117.7938,9282.0
2024-01-23 14:50:00,123.04,123.21,122.99,123.13,571174.0,117.7938,117.9566,117.746,117.88,571174.0
2024-01-23 15:00:00,123.12,123.18,122.91,122.91,43257.0,117.8704,117.9279,117.6694,117.6694,43257.0
2024-01-23 15:10:00,122.92,123.11,122.91,123.09,20140.0,117.6789,117.8608,117.6694,117.8417,20140.0
2024-01-23 15:20:00,123.11,123.15,123.0,123.04,12570.0,117.8608,117.8991,117.7555,117.7938,12570.0
2024-01-23 15:30:00,123.04,123.08,122.93,122.93,17915.0,117.7938,117.8321,117.6885,117.6885,17915.0
2024-01-23 15:40:00,122.92,122.95,122.84,122.87,21754.0,117.6789,117.7077,117.6024,117.6311,21754.0
2024-01-23 15:50:00,122.89,123.05,122.77,122.81,146958.0,117.6502,117.8034,117.5353,117.5736,146958.0
2024-01-24 09:30:00,123.55,123.76,122.95,123.61,57205.0,118.2821,118.4831,117.7077,118.3395,57205.0
2024-01-24 09:40:00,123.65,123.72,122.85,123.02,18666.0,118.3778,118.4448,117.6119,117.7747,18666.0
2024-01-24 09:50:00,123.07,123.28,122.92,123.08,23910.0,117.8225,118.0236,117.6789,117.8321,23910.0
2024-01-24 10:00:00,123.13,123.26,122.94,123.14,21878.0,117.88,118.0044,117.6981,117.8896,21878.0
2024-01-24 10:10:00,123.16,123.52,123.02,123.22,31184.0,117.9087,118.2534,117.7747,117.9661,31184.0
2024-01-24 10:20:00,123.23,123.36,123.1,123.23,21686.0,117.9757,118.1002,117.8513,117.9757,21686.0
2024-01-24 10:30:00,123.27,123.52,123.2,123.52,21350.0,118.014,118.2534,117.947,118.2534,21350.0
2024-01-24 10:40:00,123.53,123.82,123.49,123.82,15961.0,118.2629,118.5406,118.2246,118.5406,15961.0
2024-01-24 10:50:00,123.81,123.82,123.63,123.73,12990.0,118.531,118.5406,118.3587,118.4544,12990.0
2024-01-24 11:00:00,123.75,123.9,123.75,123.86,11953.0,118.4736,118.6172,118.4736,118.5789,11953.0
2024-01-24 11:10:00,123.9,124.08,123.77,124.05,14444.0,118.6172,118.7895,118.4927,118.7608,14444.0
2024-01-24 11:20:00,124.03,124.39,123.34,123.46,132393.0,118.7416,119.0863,118.081,118.1959,132393.0
2024-01-24 11:30:00,123.45,123.94,123.24,123.24,56739.0,118.1863,118.6554,117.9853,117.9853,56739.0
2024-01-24 11:40:00,123.25,123.5,123.24,123.43,24101.0,117.9949,118.2342,117.9853,118.1672,24101.0
2024-01-24 11:50:00,123.45,123.69,123.17,123.35,63124.0,118.1863,118.4161,117.9183,118.0906,63124.0
2024-01-24 12:00:00,123.39,123.39,123.0,123.11,40484.0,118.1289,118.1289,117.7555,117.8608,40484.0
2024-01-24 12:10:00,123.11,123.28,123.03,123.16,20338.0,117.8608,118.0236,117.7842,117.9087,20338.0
2024-01-24 12:20:00,123.16,123.17,123.0,123.01,20478.0,117.9087,117.9183,117.7555,117.7651,20478.0
2024-01-24 12:30:00,123.01,123.12,122.94,123.08,24938.0,117.7651,117.8704,117.6981,117.8321,24938.0
2024-01-24 12:40:00,123.04,123.09,122.97,123.03,23023.0,117.7938,117.8417,117.7268,117.7842,23023.0
2024-01-24 12:50:00,123.07,123.2,123.0,123.16,12433.0,117.8225,117.947,117.7555,117.9087,12433.0
2024-01-24 13:00:00,123.15,123.15,122.85,122.91,47087.0,117.8991,117.8991,117.6119,117.6694,47087.0
2024-01-24 13:10:00,122.9,122.93,122.4,122.4,54794.0,117.6598,117.6885,117.1811,117.1811,54794.0
2024-01-24 13:20:00,122.39,122.41,122.26,122.31,36383.0,117.1715,117.1907,117.0471,117.0949,36383.0
2024-01-24 13:30:00,122.32,122.32,121.88,121.88,38094.0,117.1045,117.1045,116.6833,116.6833,38094.0
2024-01-24 13:40:00,121.88,122.01,121.84,121.98,41317.0,116.6833,116.8077,116.645,116.779,41317.0
2024-01-24 13:50:00,121.98,122.16,121.96,122.13,23418.0,116.779,116.9513,116.7599,116.9226,23418.0
2024-01-24 14:00:00,122.14,122.24,122.06,122.07,23202.0,116.9322,117.0279,116.8556,116.8652,23202.0
2024-01-24 14:10:00,122.07,122.16,121.91,121.91,24776.0,116.8652,116.9513,116.712,116.712,24776.0
2024-01-24 14:20:00,121.88,121.88,121.63,121.69,50687.0,116.6833,116.6833,116.4439,116.5014,50687.0
2024-01-24 14:30:00,121.7,121.77,121.5,121.58,30934.0,116.511,116.578,116.3195,116.3961,30934.0
2024-01-24 14:40:00,121.61,121.87,121.61,121.82,31546.0,116.4248,116.6737,116.4248,116.6258,31546.0
2024-01-24 14:50:00,121.81,121.81,121.56,121.75,34447.0,116.6163,116.6163,116.3769,116.5588,34447.0
2024-01-24 15:00:00,121.74,121.97,121.73,121.92,13079.0,116.5493,116.7694,116.5397,116.7216,13079.0
2024-01-24 15:10:00,121.92,122.06,121.84,121.95,55818.0,116.7216,116.8556,116.645,116.7503,55818.0
2024-01-24 15:20:00,121.97,122.15,121.94,122.07,35155.0,116.7694,116.9418,116.7407,116.8652,35155.0
2024-01-24 15:30:00,122.08,122.31,122.08,122.25,33039.0,116.8748,117.0949,116.8748,117.0375,33039.0
2024-01-24 15:40:00,122.24,122.39,121.97,121.99,55110.0,117.0279,117.1715,116.7694,116.7886,55110.0
2024-01-24 15:50:00,121.97,122.03,121.82,121.87,174654.0,116.7694,116.8269,116.6258,116.6737,174654.0
2024-01-25 09:30:00,121.84,123.2,121.84,122.83,31079.0,116.645,117.947,116.645,117.5928,31079.0
2024-01-25 09:40:00,123.0,123.14,122.46,122.55,15438.0,117.7555,117.8896,117.2386,117.3247,15438.0
2024-01-25 09:50:00,122.54,122.71,122.42,122.55,15599.0,117.3151,117.4779,117.2003,117.3247,15599.0
2024-01-25 10:00:00,122.55,122.7,122.21,122.57,12053.0,117.3247,117.4683,116.9992,117.3439,12053.0
2024-01-25 10:10:00,122.54,122.64,122.19,122.22,11073.0,117.3151,117.4109,116.9801,117.0088,11073.0
2024-01-25 10:20:00,122.27,122.45,122.2,122.23,5250.0,117.0567,117.229,116.9896,117.0184,5250.0
2024-01-25 10:30:00,122.26,122.3,121.88,121.92,9817.0,117.0471,117.0854,116.6833,116.7216,9817.0
2024-01-25 10:40:00,121.95,122.21,121.9,121.96,9745.0,116.7503,116.9992,116.7024,116.7599,9745.0
2024-01-25 10:50:00,121.93,121.94,121.59,121.74,11295.0,116.7312,116.7407,116.4056,116.5493,11295.0
2024-01-25 11:00:00,121.73,121.95,121.59,121.74,13949.0,116.5397,116.7503,116.4056,116.5493,13949.0
2024-01-25 11:10:00,121.77,121.94,121.72,121.81,13189.0,116.578,116.7407,116.5301,116.6163,13189.0
2024-01-25 11:20:00,121.8,121.84,121.7,121.71,14456.0,116.6067,116.645,116.511,116.5205,14456.0
2024-01-25 11:30:00,121.68,121.75,121.6,121.61,15403.0,116.4918,116.5588,116.4152,116.4248,15403.0
2024-01-25 11:40:00,121.61,121.92,121.6,121.89,17053.0,116.4248,116.7216,116.4152,116.6929,17053.0
2024-01-25 11:50:00,121.89,121.94,121.61,121.67,15026.0,116.6929,116.7407,116.4248,116.4822,15026.0
2024-01-25 12:00:00,121.65,121.67,121.44,121.53,11367.0,116.4631,116.4822,116.262,116.3482,11367.0
2024-01-25 12:10:00,121.51,121.55,121.41,121.43,10600.0,116.3291,116.3674,116.2333,116.2525,10600.0
2024-01-25 12:20:00,121.39,121.58,121.34,121.53,14570.0,116.2142,116.3961,116.1663,116.3482,14570.0
2024-01-25 12:30:00,121.53,121.54,121.36,121.38,12462.0,116.3482,116.3578,116.1855,116.2046,12462.0
2024-01-25 12:40:00,121.39,121.41,121.21,121.21,7241.0,116.2142,116.2333,116.0419,116.0419,7241.0
2024-01-25 12:50:00,121.22,121.32,121.18,121.31,10014.0,116.0514,116.1472,116.0131,116.1376,10014.0
2024-01-25 13:00:00,121.3,121.57,121.3,121.41,11364.0,116.128,116.3865,116.128,116.2333,11364.0
2024-01-25 13:10:00,121.42,121.43,121.02,121.15,12521.0,116.2429,116.2525,115.86,115.9844,12521.0
2024-01-25 13:20:00,121.19,121.21,121.08,121.13,10437.0,116.0227,116.0419,115.9174,115.9653,10437.0
2024-01-25 13:30:00,121.16,121.16,120.97,120.99,17255.0,115.994,115.994,115.8121,115.8312,17255.0
2024-01-25 13:40:00,121.02,121.15,120.86,120.92,10419.0,115.86,115.9844,115.7068,115.7642,10419.0
2024-01-25 13:50:00,120.91,120.92,120.72,120.84,12277.0,115.7546,115.7642,115.5727,115.6876,12277.0
2024-01-25 14:00:00,120.79,120.83,120.7,120.79,14668.0,115.6398,115.6781,115.5536,115.6398,14668.0
2024-01-25 14:10:00,120.78,121.05,120.77,120.99,12381.0,115.6302,115.8887,115.6206,115.8312,12381.0
2024-01-25 14:20:00,120.99,121.03,120.85,121.0,13252.0,115.8312,115.8695,115.6972,115.8408,13252.0
2024-01-25 14:30:00,121.01,121.09,120.85,120.92,13560.0,115.8504,115.927,115.6972,115.7642,13560.0
2024-01-25 14:40:00,120.93,120.95,120.74,120.82,10738.0,115.7738,115.7929,115.5919,115.6685,10738.0
2024-01-25 14:50:00,120.79,120.79,120.63,120.75,18583.0,115.6398,115.6398,115.4866,115.6015,18583.0
2024-01-25 15:00:00,120.75,120.75,120.55,120.59,10571.0,115.6015,115.6015,115.41,115.4483,10571.0
2024-01-25 15:10:00,120.55,120.61,120.49,120.58,17385.0,115.41,115.4674,115.3526,115.4387,17385.0
2024-01-25 15:20:00,120.58,120.68,120.53,120.64,13618.0,115.4387,115.5344,115.3908,115.4962,13618.0
2024-01-25 15:30:00,120.66,120.85,120.63,120.83,21609.0,115.5153,115.6972,115.4866,115.6781,21609.0
2024-01-25 15:40:00,120.82,120.86,120.73,120.74,32738.0,115.6685,115.7068,115.5823,115.5919,32738.0
2024-01-25 15:50:00,120.75,121.02,120.63,121.01,175261.0,115.6015,115.86,115.4866,115.8504,175261.0
2024-01-26 09:30:00,121.25,121.42,120.93,121.07,20040.0,116.0801,116.2429,115.7738,115.9078,20040.0
2024-01-26 09:40:00,121.06,121.07,120.35,120.66,12050.0,115.8982,115.9078,115.2185,115.5153,12050.0
2024-01-26 09:50:00,120.68,120.75,120.48,120.58,12074.0,115.5344,115.6015,115.343,115.4387,12074.0
2024-01-26 10:00:00,120.54,120.6,120.36,120.43,10293.0,115.4004,115.4579,115.2281,115.2951,10293.0
2024-01-26 10:10:00,120.41,120.5,120.34,120.5,12602.0,115.276,115.3621,115.2089,115.3621,12602.0
2024-01-26 10:20:00,120.48,120.77,120.39,120.77,21585.0,115.343,115.6206,115.2568,115.6206,21585.0
2024-01-26 10:30:00,120.78,121.01,120.77,120.95,24823.0,115.6302,115.8504,115.6206,115.7929,24823.0
2024-01-26 10:40:00,120.99,121.38,120.97,121.28,24905.0,115.8312,116.2046,115.8121,116.1089,24905.0
2024-01-26 10:50:00,121.36,121.37,121.14,121.29,7619.0,116.1855,116.195,115.9748,116.1184,7619.0
2024-01-26 11:00:00,121.29,121.35,121.14,121.19,6979.0,116.1184,116.1759,115.9748,116.0227,6979.0
2024-01-26 11:10:00,121.22,121.22,121.07,121.09,9566.0,116.0514,116.0514,115.9078,115.927,9566.0
2024-01-26 11:20:00,121.09,121.28,121.09,121.16,8328.0,115.927,116.1089,115.927,115.994,8328.0
2024-01-26 11:30:00,121.17,121.2,120.99,121.04,15732.0,116.0036,116.0323,115.8312,115.8791,15732.0
2024-01-26 11:40:00,121.07,121.28,121.06,121.28,3400.0,115.9078,116.1089,115.8982,116.1089,3400.0
2024-01-26 11:50:00,121.26,121.36,121.26,121.33,5704.0,116.0897,116.1855,116.0897,116.1567,5704.0
2024-01-26 12:00:00,121.36,121.4,121.17,121.17,4546.0,116.1855,116.2237,116.0036,116.0036,4546.0
2024-01-26 12:10:00,121.11,121.26,121.1,121.23,6142.0,115.9461,116.0897,115.9365,116.061,6142.0
2024-01-26 12:20:00,121.27,121.29,121.13,121.18,43759.0,116.0993,116.1184,115.9653,116.0131,43759.0
2024-01-26 12:30:00,121.16,121.19,120.97,121.04,12685.0,115.994,116.0227,115.8121,115.8791,12685.0
2024-01-26 12:40:00,121.02,121.11,120.95,120.95,19266.0,115.86,115.9461,115.7929,115.7929,19266.0
2024-01-26 12:50:00,121.0,121.01,120.84,120.89,3305.0,115.8408,115.8504,115.6876,115.7355,3305.0
2024-01-26 13:00:00,120.83,120.89,120.79,120.82,4251.0,115.6781,115.7355,115.6398,115.6685,4251.0
2024-01-26 13:10:00,120.8,120.82,120.58,120.62,7576.0,115.6493,115.6685,115.4387,115.477,7576.0
2024-01-26 13:20:00,120.6,120.77,120.6,120.73,3292.0,115.4579,115.6206,115.4579,115.5823,3292.0
2024-01-26 13:30:00,120.73,120.81,120.69,120.77,4545.0,115.5823,115.6589,115.544,115.6206,4545.0
2024-01-26 13:40:00,120.74,120.75,120.65,120.75,4772.0,115.5919,115.6015,115.5057,115.6015,4772.0
2024-01-26 13:50:00,120.76,120.78,120.66,120.68,4843.0,115.611,115.6302,115.5153,115.5344,4843.0
2024-01-26 14:00:00,120.71,120.81,120.7,120.77,3787.0,115.5632,115.6589,115.5536,115.6206,3787.0
2024-01-26 14:10:00,120.79,120.85,120.77,120.82,5015.0,115.6398,115.6972,115.6206,115.6685,5015.0
2024-01-26 14:20:00,120.81,120.85,120.76,120.83,4446.0,115.6589,115.6972,115.611,115.6781,4446.0
2024-01-26 14:30:00,120.84,120.86,120.78,120.84,6375.0,115.6876,115.7068,115.6302,115.6876,6375.0
2024-01-26 14:40:00,120.85,120.91,120.84,120.88,7623.0,115.6972,115.7546,115.6876,115.7259,7623.0
2024-01-26 14:50:00,120.89,120.97,120.86,120.96,10377.0,115.7355,115.8121,115.7068,115.8025,10377.0
2024-01-26 15:00:00,120.97,121.03,120.92,120.99,11415.0,115.8121,115.8695,115.7642,115.8312,11415.0
2024-01-26 15:10:00,121.0,121.07,120.99,121.04,6044.0,115.8408,115.9078,115.8312,115.8791,6044.0
2024-01-26 15:20:00,121.07,121.08,120.98,121.03,12570.0,115.9078,115.9174,115.8217,115.8695,12570.0
2024-01-26 15:30:00,121.06,121.1,121.03,121.07,9387.0,115.8982,115.9365,115.8695,115.9078,9387.0
2024-01-26 15:40:00,121.04,121.06,120.97,121.06,19397.0,115.8791,115.8982,115.8121,115.8982,19397.0
2024-01-26 15:50:00,121.06,121.1,120.85,120.92,136867.0,115.8982,115.9365,115.6972,115.7642,136867.0
2024-01-29 09:30:00,120.57,121.27,120.57,121.24,17327.0,115.4291,116.0993,115.4291,116.0706,17327.0
2024-01-29 09:40:00,121.16,121.26,120.94,121.26,2912.0,115.994,116.0897,115.7834,116.0897,2912.0
2024-01-29 09:50:00,121.28,121.53,121.28,121.44,4969.0,116.1089,116.3482,116.1089,116.262,4969.0
2024-01-29 10:00:00,121.45,121.49,121.01,121.01,8649.0,116.2716,116.3099,115.8504,115.8504,8649.0
2024-01-29 10:10:00,121.02,121.04,120.87,120.91,8172.0,115.86,115.8791,115.7163,115.7546,8172.0
2024-01-29 10:20:00,120.88,120.97,120.68,120.82,14696.0,115.7259,115.8121,115.5344,115.6685,14696.0
2024-01-29 10:30:00,120.83,120.94,120.69,120.83,8811.0,115.6781,115.7834,115.544,115.6781,8811.0
2024-01-29 10:40:00,120.83,120.88,120.73,120.75,14263.0,115.6781,115.7259,115.5823,115.6015,14263.0
2024-01-29 10:50:00,120.74,120.78,120.57,120.64,6213.0,115.5919,115.6302,115.4291,115.4962,6213.0
2024-01-29 11:00:00,120.62,120.72,120.62,120.67,7194.0,115.477,115.5727,115.477,115.5249,7194.0
2024-01-29 11:10:00,120.67,120.68,120.51,120.53,12539.0,115.5249,115.5344,115.3717,115.3908,12539.0
2024-01-29 11:20:00,120.53,120.59,120.51,120.52,9262.0,115.3908,115.4483,115.3717,115.3813,9262.0
2024-01-29 11:30:00,120.54,120.58,120.49,120.58,11710.0,115.4004,115.4387,115.3526,115.4387,11710.0
2024-01-29 11:40:00,120.59,120.69,120.51,120.69,29096.0,115.4483,115.544,115.3717,115.544,29096.0
2024-01-29 11:50:00,120.68,120.7,120.49,120.53,16091.0,115.5344,115.5536,115.3526,115.3908,16091.0
2024-01-29 12:00:00,120.52,120.61,120.46,120.61,11739.0,115.3813,115.4674,115.3238,115.4674,11739.0
2024-01-29 12:10:00,120.61,120.64,120.54,120.59,7404.0,115.4674,115.4962,115.4004,115.4483,7404.0
2024-01-29 12:20:00,120.59,120.9,120.54,120.87,16345.0,115.4483,115.7451,115.4004,115.7163,16345.0
2024-01-29 12:30:00,120.89,120.99,120.86,120.98,10951.0,115.7355,115.8312,115.7068,115.8217,10951.0
2024-01-29 12:40:00,120.96,121.04,120.86,120.86,12314.0,115.8025,115.8791,115.7068,115.7068,12314.0
2024-01-29 12:50:00,120.86,120.86,120.75,120.78,10402.0,115.7068,115.7068,115.6015,115.6302,10402.0
2024-01-29 13:00:00,120.78,120.78,120.68,120.77,6753.0,115.6302,115.6302,115.5344,115.6206,6753.0
2024-01-29 13:10:00,120.77,120.77,120.66,120.69,9831.0,115.6206,115.6206,115.5153,115.544,9831.0
2024-01-29 13:20:00,120.69,120.7,120.61,120.66,12820.0,115.544,115.5536,115.4674,115.5153,12820.0
2024-01-29 13:30:00,120.67,120.67,120.54,120.56,16170.0,115.5249,115.5249,115.4004,115.4196,16170.0
2024-01-29 13:40:00,120.55,120.69,120.55,120.66,10306.0,115.41,115.544,115.41,115.5153,10306.0
2024-01-29 13:50:00,120.69,120.71,120.58,120.65,9174.0,115.544,115.5632,115.4387,115.5057,9174.0
2024-01-29 14:00:00,120.64,120.78,120.64,120.76,10929.0,115.4962,115.6302,115.4962,115.611,10929.0
2024-01-29 14:10:00,120.76,120.83,120.73,120.74,8837.0,115.611,115.6781,115.5823,115.5919,8837.0
2024-01-29 14:20:00,120.73,120.81,120.72,120.81,9761.0,115.5823,115.6589,115.5727,115.6589,9761.0
2024-01-29 14:30:00,120.82,120.82,120.7,120.73,16911.0,115.6685,115.6685,115.5536,115.5823,16911.0
2024-01-29 14:40:00,120.73,120.76,120.54,120.55,18564.0,115.5823,115.611,115.4004,115.41,18564.0
2024-01-29 14:50:00,120.56,120.66,120.54,120.62,17978.0,115.4196,115.5153,115.4004,115.477,17978.0
2024-01-29 15:00:00,120.67,120.95,120.67,120.87,17683.0,115.5249,115.7929,115.5249,115.7163,17683.0
2024-01-29 15:10:00,120.9,120.94,120.83,120.94,18960.0,115.7451,115.7834,115.6781,115.7834,18960.0
2024-01-29 15:20:00,120.95,121.16,120.95,121.05,19838.0,115.7929,115.994,115.7929,115.8887,19838.0
2024-01-29 15:30:00,121.05,121.17,121.03,121.12,14503.0,115.8887,116.0036,115.8695,115.9557,14503.0
2024-01-29 15:40:00,121.11,121.18,121.03,121.18,34054.0,115.9461,116.0131,115.8695,116.0131,34054.0
2024-01-29 15:50:00,121.23,121.41,121.13,121.35,124122.0,116.061,116.2333,115.9653,116.1759,124122.0
2024-01-30 09:30:00,120.49,121.02,120.24,120.92,28137.0,115.3526,115.86,115.1132,115.7642,28137.0
2024-01-30 09:40:00,120.9,121.03,120.64,120.68,20559.0,115.7451,115.8695,115.4962,115.5344,20559.0
2024-01-30 09:50:00,120.85,121.04,120.76,120.8,11078.0,115.6972,115.8791,115.611,115.6493,11078.0
2024-01-30 10:00:00,120.81,121.17,120.74,121.08,12475.0,115.6589,116.0036,115.5919,115.9174,12475.0
2024-01-30 10:10:00,121.04,121.08,120.74,120.92,21821.0,115.8791,115.9174,115.5919,115.7642,21821.0
2024-01-30 10:20:00,120.86,120.97,120.7,120.96,9931.0,115.7068,115.8121,115.5536,115.8025,9931.0
2024-01-30 10:30:00,120.98,121.3,120.95,121.29,9641.0,115.8217,116.128,115.7929,116.1184,9641.0
2024-01-30 10:40:00,121.29,121.32,121.18,121.32,13581.0,116.1184,116.1472,116.0131,116.1472,13581.0
2024-01-30 10:50:00,121.24,121.51,121.23,121.49,9303.0,116.0706,116.3291,116.061,116.3099,9303.0
2024-01-30 11:00:00,121.46,121.53,121.4,121.51,9642.0,116.2812,116.3482,116.2237,116.3291,9642.0
2024-01-30 11:10:00,121.51,121.75,121.5,121.74,11527.0,116.3291,116.5588,116.3195,116.5493,11527.0
2024-01-30 11:20:00,121.74,122.01,121.71,122.01,13629.0,116.5493,116.8077,116.5205,116.8077,13629.0
2024-01-30 11:30:00,122.01,122.08,121.91,122.08,16655.0,116.8077,116.8748,116.712,116.8748,16655.0
2024-01-30 11:40:00,122.12,122.14,122.02,122.06,8496.0,116.9131,116.9322,116.8173,116.8556,8496.0
2024-01-30 11:50:00,122.07,122.08,121.91,121.96,13320.0,116.8652,116.8748,116.712,116.7599,13320.0
2024-01-30 12:00:00,121.98,122.02,121.93,121.94,11673.0,116.779,116.8173,116.7312,116.7407,11673.0
2024-01-30 12:10:00,121.94,121.94,121.75,121.86,12474.0,116.7407,116.7407,116.5588,116.6641,12474.0
2024-01-30 12:20:00,121.87,122.01,121.86,121.96,9284.0,116.6737,116.8077,116.6641,116.7599,9284.0
2024-01-30 12:30:00,121.93,121.93,121.71,121.72,10890.0,116.7312,116.7312,116.5205,116.5301,10890.0
2024-01-30 12:40:00,121.74,121.8,121.7,121.79,7070.0,116.5493,116.6067,116.511,116.5971,7070.0
2024-01-30 12:50:00,121.79,121.88,121.75,121.86,5841.0,116.5971,116.6833,116.5588,116.6641,5841.0
2024-01-30 13:00:00,121.87,121.94,121.82,121.87,6542.0,116.6737,116.7407,116.6258,116.6737,6542.0
2024-01-30 13:10:00,121.86,121.94,121.86,121.93,8562.0,116.6641,116.7407,116.6641,116.7312,8562.0
2024-01-30 13:20:00,121.92,122.01,121.91,122.0,6647.0,116.7216,116.8077,116.712,116.7982,6647.0
2024-01-30 13:30:00,122.0,122.02,121.97,122.0,5784.0,116.7982,116.8173,116.7694,116.7982,5784.0
2024-01-30 13:40:00,122.01,122.03,121.93,121.97,14292.0,116.8077,116.8269,116.7312,116.7694,14292.0
2024-01-30 13:50:00,121.99,122.03,121.94,121.98,7918.0,116.7886,116.8269,116.7407,116.779,7918.0
2024-01-30 14:00:00,121.97,122.02,121.86,121.93,19830.0,116.7694,116.8173,116.6641,116.7312,19830.0
2024-01-30 14:10:00,121.94,122.05,121.93,121.98,10590.0,116.7407,116.846,116.7312,116.779,10590.0
2024-01-30 14:20:00,121.99,122.13,121.99,122.13,6443.0,116.7886,116.9226,116.7886,116.9226,6443.0
2024-01-30 14:30:00,122.12,122.12,121.92,121.92,10429.0,116.9131,116.9131,116.7216,116.7216,10429.0
2024-01-30 14:40:00,121.94,121.96,121.84,121.91,7114.0,116.7407,116.7599,116.645,116.712,7114.0
2024-01-30 14:50:00,121.93,122.01,121.91,121.99,12718.0,116.7312,116.8077,116.712,116.7886,12718.0
2024-01-30 15:00:00,122.0,122.0,121.81,121.86,18460.0,116.7982,116.7982,116.6163,116.6641,18460.0
2024-01-30 15:10:00,121.86,122.11,121.81,122.11,15892.0,116.6641,116.9035,116.6163,116.9035,15892.0
2024-01-30 15:20:00,122.15,122.35,122.14,122.32,19495.0,116.9418,117.1332,116.9322,117.1045,19495.0
2024-01-30 15:30:00,122.35,122.37,122.21,122.25,21317.0,117.1332,117.1524,116.9992,117.0375,21317.0
2024-01-30 15:40:00,122.23,122.44,122.19,122.39,25188.0,117.0184,117.2194,116.9801,117.1715,25188.0
2024-01-30 15:50:00,122.41,122.54,122.33,122.41,168747.0,117.1907,117.3151,117.1141,117.1907,168747.0
2024-01-31 09:30:00,123.09,123.82,122.26,122.72,65507.0,117.8417,118.5406,117.0471,117.4875,65507.0
2024-01-31 09:40:00,122.73,123.36,122.61,123.05,47661.0,117.497,118.1002,117.3822,117.8034,47661.0
2024-01-31 09:50:00,123.03,123.18,122.29,122.52,45472.0,117.7842,117.9279,117.0758,117.296,45472.0
2024-01-31 10:00:00,122.52,123.36,122.48,122.82,39712.0,117.296,118.1002,117.2577,117.5832,39712.0
2024-01-31 10:10:00,122.86,123.26,122.62,122.77,41604.0,117.6215,118.0044,117.3917,117.5353,41604.0
2024-01-31 10:20:00,122.8,123.07,122.62,122.89,20687.0,117.5641,117.8225,117.3917,117.6502,20687.0
2024-01-31 10:30:00,122.93,123.13,122.51,122.9,34834.0,117.6885,117.88,117.2864,117.6598,34834.0
2024-01-31 10:40:00,122.9,123.21,122.8,123.16,22955.0,117.6598,117.9566,117.5641,117.9087,22955.0
2024-01-31 10:50:00,123.15,123.31,122.8,122.98,69595.0,117.8991,118.0523,117.5641,117.7364,69595.0
2024-01-31 11:00:00,122.98,123.35,122.93,123.16,20970.0,117.7364,118.0906,117.6885,117.9087,20970.0
2024-01-31 11:10:00,123.2,123.43,122.99,123.33,40292.0,117.947,118.1672,117.746,118.0715,40292.0
2024-01-31 11:20:00,123.32,123.38,123.01,123.04,12932.0,118.0619,118.1193,117.7651,117.7938,12932.0
2024-01-31 11:30:00,123.05,123.07,122.88,122.97,13493.0,117.8034,117.8225,117.6406,117.7268,13493.0
2024-01-31 11:40:00,122.92,122.95,122.57,122.77,17144.0,117.6789,117.7077,117.3439,117.5353,17144.0
2024-01-31 11:50:00,122.75,122.75,122.13,122.15,14613.0,117.5162,117.5162,116.9226,116.9418,14613.0
2024-01-31 12:00:00,122.19,122.37,121.94,122.08,15873.0,116.9801,117.1524,116.7407,116.8748,15873.0
2024-01-31 12:10:00,122.06,122.15,121.7,121.94,17219.0,116.8556,116.9418,116.511,116.7407,17219.0
2024-01-31 12:20:00,121.9,122.35,121.9,122.32,11793.0,116.7024,117.1332,116.7024,117.1045,11793.0
2024-01-31 12:30:00,122.31,122.36,122.07,122.07,15074.0,117.0949,117.1428,116.8652,116.8652,15074.0
2024-01-31 12:40:00,122.08,122.48,122.07,122.45,16856.0,116.8748,117.2577,116.8652,117.229,16856.0
2024-01-31 12:50:00,122.44,122.65,122.29,122.53,17085.0,117.2194,117.4205,117.0758,117.3056,17085.0
2024-01-31 13:00:00,122.55,122.87,122.5,122.74,14107.0,117.3247,117.6311,117.2768,117.5066,14107.0
2024-01-31 13:10:00,122.75,122.91,122.66,122.89,14051.0,117.5162,117.6694,117.43,117.6502,14051.0
2024-01-31 13:20:00,122.85,122.9,122.61,122.66,16164.0,117.6119,117.6598,117.3822,117.43,16164.0
2024-01-31 13:30:00,122.7,122.95,122.47,122.51,25859.0,117.4683,117.7077,117.2481,117.2864,25859.0
2024-01-31 13:40:00,122.5,122.72,122.47,122.71,20234.0,117.2768,117.4875,117.2481,117.4779,20234.0
2024-01-31 13:50:00,122.72,122.82,122.59,122.81,12173.0,117.4875,117.5832,117.363,117.5736,12173.0
2024-01-31 14:00:00,122.85,123.06,122.22,122.37,24360.0,117.6119,117.813,117.0088,117.1524,24360.0
2024-01-31 14:10:00,122.38,122.46,122.15,122.24,11261.0,117.162,117.2386,116.9418,117.0279,11261.0
2024-01-31 14:20:00,122.29,122.43,122.25,122.42,16752.0,117.0758,117.2098,117.0375,117.2003,16752.0
2024-01-31 14:30:00,122.43,123.04,122.32,122.98,20520.0,117.2098,117.7938,117.1045,117.7364,20520.0
2024-01-31 14:40:00,123.03,123.41,122.95,123.05,24817.0,117.7842,118.148,117.7077,117.8034,24817.0
2024-01-31 14:50:00,122.96,123.01,122.55,122.65,30342.0,117.7172,117.7651,117.3247,117.4205,30342.0
2024-01-31 15:00:00,122.66,122.71,121.77,121.9,76712.0,117.43,117.4779,116.578,116.7024,76712.0
2024-01-31 15:10:00,121.99,122.15,121.81,121.82,15941.0,116.7886,116.9418,116.6163,116.6258,15941.0
2024-01-31 15:20:00,121.79,122.1,121.6,121.66,25430.0,116.5971,116.8939,116.4152,116.4727,25430.0
2024-01-31 15:30:00,121.64,121.78,121.56,121.72,24080.0,116.4535,116.5875,116.3769,116.5301,24080.0
2024-01-31 15:40:00,121.72,121.95,121.61,121.66,50299.0,116.5301,116.7503,116.4248,116.4727,50299.0
2024-01-31 15:50:00,121.61,121.96,121.47,121.68,221392.0,116.4248,116.7599,116.2908,116.4918,221392.0
2024-02-01 09:30:00,121.77,122.01,119.78,119.97,52750.0,116.578,116.8077,114.6728,114.8547,52750.0
2024-02-01 09:40:00,120.04,120.35,119.53,119.92,16662.0,114.9217,115.2185,114.4335,114.8069,16662.0
2024-02-01 09:50:00,119.93,120.26,119.79,119.96,47060.0,114.8164,115.1324,114.6824,114.8451,47060.0
2024-02-01 10:00:00,119.95,120.11,119.32,119.57,39336.0,114.8356,114.9888,114.2324,114.4718,39336.0
2024-02-01 10:10:00,119.57,119.99,119.52,119.95,33057.0,114.4718,114.8739,114.4239,114.8356,33057.0
2024-02-01 10:20:00,119.97,120.1,119.63,120.1,26027.0,114.8547,114.9792,114.5292,114.9792,26027.0
2024-02-01 10:30:00,120.09,120.28,119.98,120.11,13785.0,114.9696,115.1515,114.8643,114.9888,13785.0
2024-02-01 10:40:00,120.11,120.24,119.82,119.85,24022.0,114.9888,115.1132,114.7111,114.7398,24022.0
2024-02-01 10:50:00,119.82,119.82,119.37,119.39,25478.0,114.7111,114.7111,114.2803,114.2995,25478.0
2024-02-01 11:00:00,119.38,119.67,119.23,119.66,21706.0,114.2899,114.5675,114.1463,114.5579,21706.0
2024-02-01 11:10:00,119.66,119.71,119.41,119.64,24996.0,114.5579,114.6058,114.3186,114.5388,24996.0
2024-02-01 11:20:00,119.64,119.78,119.61,119.66,22889.0,114.5388,114.6728,114.5101,114.5579,22889.0
2024-02-01 11:30:00,119.65,119.94,119.65,119.94,20420.0,114.5484,114.826,114.5484,114.826,20420.0
2024-02-01 11:40:00,119.99,120.22,119.91,120.21,14498.0,114.8739,115.0941,114.7973,115.0845,14498.0
2024-02-01 11:50:00,120.21,120.42,120.21,120.42,9700.0,115.0845,115.2855,115.0845,115.2855,9700.0
2024-02-01 12:00:00,120.46,121.1,120.46,121.0,16791.0,115.3238,115.9365,115.3238,115.8408,16791.0
2024-02-01 12:10:00,121.0,121.04,120.75,120.76,12449.0,115.8408,115.8791,115.6015,115.611,12449.0
2024-02-01 12:20:00,120.75,120.79,120.49,120.51,10576.0,115.6015,115.6398,115.3526,115.3717,10576.0
2024-02-01 12:30:00,120.49,120.64,120.41,120.64,18223.0,115.3526,115.4962,115.276,115.4962,18223.0
2024-02-01 12:40:00,120.66,120.68,120.55,120.62,17303.0,115.5153,115.5344,115.41,115.477,17303.0
2024-02-01 12:50:00,120.66,120.79,120.33,120.39,54886.0,115.5153,115.6398,115.1994,115.2568,54886.0
2024-02-01 13:00:00,120.39,120.42,119.71,119.85,57450.0,115.2568,115.2855,114.6058,114.7398,57450.0
2024-02-01 13:10:00,119.87,120.3,119.84,120.27,15077.0,114.759,115.1707,114.7303,115.1419,15077.0
2024-02-01 13:20:00,120.25,120.51,120.25,120.51,12744.0,115.1228,115.3717,115.1228,115.3717,12744.0
2024-02-01 13:30:00,120.51,120.67,120.37,120.37,15235.0,115.3717,115.5249,115.2377,115.2377,15235.0
2024-02-01 13:40:00,120.37,120.61,120.3,120.59,9818.0,115.2377,115.4674,115.1707,115.4483,9818.0
2024-02-01 13:50:00,120.58,120.81,120.55,120.72,17581.0,115.4387,115.6589,115.41,115.5727,17581.0
2024-02-01 14:00:00,120.75,120.9,120.66,120.75,61013.0,115.6015,115.7451,115.5153,115.6015,61013.0
2024-02-01 14:10:00,120.76,120.78,120.51,120.65,12026.0,115.611,115.6302,115.3717,115.5057,12026.0
2024-02-01 14:20:00,120.66,120.66,120.48,120.6,15303.0,115.5153,115.5153,115.343,115.4579,15303.0
2024-02-01 14:30:00,120.59,120.76,120.57,120.74,8457.0,115.4483,115.611,115.4291,115.5919,8457.0
2024-02-01 14:40:00,120.73,120.79,120.53,120.61,18505.0,115.5823,115.6398,115.3908,115.4674,18505.0
2024-02-01 14:50:00,120.6,120.65,120.51,120.61,22259.0,115.4579,115.5057,115.3717,115.4674,22259.0
2024-02-01 15:00:00,120.62,120.75,120.52,120.64,12393.0,115.477,115.6015,115.3813,115.4962,12393.0
2024-02-01 15:10:00,120.63,120.76,120.56,120.73,19440.0,115.4866,115.611,115.4196,115.5823,19440.0
2024-02-01 15:20:00,120.72,120.86,120.7,120.8,20088.0,115.5727,115.7068,115.5536,115.6493,20088.0
2024-02-01 15:30:00,120.82,120.89,120.76,120.89,32298.0,115.6685,115.7355,115.611,115.7355,32298.0
2024-02-01 15:40:00,120.9,121.0,120.75,120.8,34266.0,115.7451,115.8408,115.6015,115.6493,34266.0
2024-02-01 15:50:00,120.81,121.15,120.76,121.08,122888.0,115.6589,115.9844,115.611,115.9174,122888.0
2024-02-02 09:30:00,121.19,121.27,120.38,120.55,40543.0,116.0227,116.0993,115.2472,115.41,40543.0
2024-02-02 09:40:00,120.53,120.95,120.19,120.95,28603.0,115.3908,115.7929,115.0653,115.7929,28603.0
2024-02-02 09:50:00,120.85,121.43,120.84,121.27,32011.0,115.6972,116.2525,115.6876,116.0993,32011.0
2024-02-02 10:00:00,121.31,121.63,120.86,120.97,20386.0,116.1376,116.4439,115.7068,115.8121,20386.0
2024-02-02 10:10:00,121.01,121.07,120.57,120.7,24128.0,115.8504,115.9078,115.4291,115.5536,24128.0
2024-02-02 10:20:00,120.67,121.01,120.49,121.01,42950.0,115.5249,115.8504,115.3526,115.8504,42950.0
2024-02-02 10:30:00,121.03,121.09,120.78,120.93,21116.0,115.8695,115.927,115.6302,115.7738,21116.0
2024-02-02 10:40:00,121.04,121.17,120.89,121.06,17277.0,115.8791,116.0036,115.7355,115.8982,17277.0
2024-02-02 10:50:00,121.07,121.2,121.03,121.11,19292.0,115.9078,116.0323,115.8695,115.9461,19292.0
2024-02-02 11:00:00,121.1,121.16,120.74,120.77,19866.0,115.9365,115.994,115.5919,115.6206,19866.0
2024-02-02 11:10:00,120.78,121.15,120.77,121.14,20468.0,115.6302,115.9844,115.6206,115.9748,20468.0
2024-02-02 11:20:00,121.13,121.38,120.98,121.36,30394.0,115.9653,116.2046,115.8217,116.1855,30394.0
2024-02-02 11:30:00,121.39,121.49,121.2,121.34,17242.0,116.2142,116.3099,116.0323,116.1663,17242.0
2024-02-02 11:40:00,121.34,121.6,121.34,121.42,19824.0,116.1663,116.4152,116.1663,116.2429,19824.0
2024-02-02 11:50:00,121.39,121.48,121.19,121.25,16873.0,116.2142,116.3003,116.0227,116.0801,16873.0
2024-02-02 12:00:00,121.25,121.29,120.95,120.95,24502.0,116.0801,116.1184,115.7929,115.7929,24502.0
2024-02-02 12:10:00,120.94,121.11,120.84,121.03,13844.0,115.7834,115.9461,115.6876,115.8695,13844.0
2024-02-02 12:20:00,121.0,121.01,120.68,120.88,17463.0,115.8408,115.8504,115.5344,115.7259,17463.0
2024-02-02 12:30:00,120.83,120.89,120.63,120.76,15145.0,115.6781,115.7355,115.4866,115.611,15145.0
2024-02-02 12:40:00,120.73,120.73,120.3,120.49,28693.0,115.5823,115.5823,115.1707,115.3526,28693.0
2024-02-02 12:50:00,120.47,120.58,120.38,120.58,13906.0,115.3334,115.4387,115.2472,115.4387,13906.0
2024-02-02 13:00:00,120.6,120.96,120.6,120.96,19382.0,115.4579,115.8025,115.4579,115.8025,19382.0
2024-02-02 13:10:00,120.97,121.3,120.85,121.3,18407.0,115.8121,116.128,115.6972,116.128,18407.0
2024-02-02 13:20:00,121.29,121.39,121.03,121.2,17664.0,116.1184,116.2142,115.8695,116.0323,17664.0
2024-02-02 13:30:00,121.26,121.26,121.04,121.08,14214.0,116.0897,116.0897,115.8791,115.9174,14214.0
2024-02-02 13:40:00,121.13,121.26,121.02,121.07,19550.0,115.9653,116.0897,115.86,115.9078,19550.0
2024-02-02 13:50:00,121.12,121.26,121.02,121.25,24383.0,115.9557,116.0897,115.86,116.0801,24383.0
2024-02-02 14:00:00,121.28,121.47,121.25,121.37,15452.0,116.1089,116.2908,116.0801,116.195,15452.0
2024-02-02 14:10:00,121.39,121.55,121.36,121.44,18876.0,116.2142,116.3674,116.1855,116.262,18876.0
2024-02-02 14:20:00,121.47,121.49,121.19,121.34,25139.0,116.2908,116.3099,116.0227,116.1663,25139.0
2024-02-02 14:30:00,121.32,121.41,121.27,121.37,14173.0,116.1472,116.2333,116.0993,116.195,14173.0
2024-02-02 14:40:00,121.39,121.48,121.33,121.38,19535.0,116.2142,116.3003,116.1567,116.2046,19535.0
2024-02-02 14:50:00,121.36,121.74,121.34,121.63,32332.0,116.1855,116.5493,116.1663,116.4439,32332.0
2024-02-02 15:00:00,121.66,121.77,121.51,121.71,23934.0,116.4727,116.578,116.3291,116.5205,23934.0
2024-02-02 15:10:00,121.72,121.9,121.54,121.58,33347.0,116.5301,116.7024,116.3578,116.3961,33347.0
2024-02-02 15:20:00,121.59,121.76,121.46,121.76,25133.0,116.4056,116.5684,116.2812,116.5684,25133.0
2024-02-02 15:30:00,121.78,121.85,121.58,121.7,40482.0,116.5875,116.6546,116.3961,116.511,40482.0
2024-02-02 15:40:00,121.71,121.95,121.66,121.91,55461.0,116.5205,116.7503,116.4727,116.712,55461.0
2024-02-02 15:50:00,121.88,122.09,121.71,121.83,177186.0,116.6833,116.8843,116.5205,116.6354,177186.0
2024-02-05 09:30:00,121.32,121.34,119.66,120.23,49533.0,116.1472,116.1663,114.5579,115.1036,49533.0
2024-02-05 09:40:00,120.23,120.53,119.95,120.48,38911.0,115.1036,115.3908,114.8356,115.343,38911.0
2024-02-05 09:50:00,120.45,120.51,119.91,119.92,16963.0,115.3143,115.3717,114.7973,114.8069,16963.0
2024-02-05 10:00:00,119.91,119.93,119.54,119.56,24623.0,114.7973,114.8164,114.4431,114.4622,24623.0
2024-02-05 10:10:00,119.57,119.84,119.52,119.73,17540.0,114.4718,114.7303,114.4239,114.625,17540.0
2024-02-05 10:20:00,119.67,119.84,119.51,119.55,18859.0,114.5675,114.7303,114.4143,114.4526,18859.0
2024-02-05 10:30:00,119.55,119.88,119.54,119.85,15528.0,114.4526,114.7686,114.4431,114.7398,15528.0
2024-02-05 10:40:00,119.88,119.95,119.55,119.58,13743.0,114.7686,114.8356,114.4526,114.4814,13743.0
2024-02-05 10:50:00,119.61,119.77,119.53,119.76,18433.0,114.5101,114.6632,114.4335,114.6537,18433.0
2024-02-05 11:00:00,119.72,119.76,119.61,119.67,15400.0,114.6154,114.6537,114.5101,114.5675,15400.0
2024-02-05 11:10:00,119.65,119.79,119.58,119.71,29256.0,114.5484,114.6824,114.4814,114.6058,29256.0
2024-02-05 11:20:00,119.71,119.73,119.51,119.59,21413.0,114.6058,114.625,114.4143,114.4909,21413.0
2024-02-05 11:30:00,119.58,119.66,119.47,119.57,18876.0,114.4814,114.5579,114.376,114.4718,18876.0
2024-02-05 11:40:00,119.55,119.75,119.54,119.7,18796.0,114.4526,114.6441,114.4431,114.5962,18796.0
2024-02-05 11:50:00,119.68,119.71,119.51,119.54,22506.0,114.5771,114.6058,114.4143,114.4431,22506.0
2024-02-05 12:00:00,119.5,119.63,119.44,119.49,11716.0,114.4048,114.5292,114.3473,114.3952,11716.0
2024-02-05 12:10:00,119.5,119.72,119.48,119.68,17691.0,114.4048,114.6154,114.3856,114.5771,17691.0
2024-02-05 12:20:00,119.7,119.73,119.6,119.64,10630.0,114.5962,114.625,114.5005,114.5388,10630.0
2024-02-05 12:30:00,119.64,119.69,119.55,119.63,10449.0,114.5388,114.5867,114.4526,114.5292,10449.0
2024-02-05 12:40:00,119.63,119.72,119.45,119.51,7237.0,114.5292,114.6154,114.3569,114.4143,7237.0
2024-02-05 12:50:00,119.55,119.64,119.45,119.58,12233.0,114.4526,114.5388,114.3569,114.4814,12233.0
2024-02-05 13:00:00,119.55,119.63,119.46,119.57,12915.0,114.4526,114.5292,114.3665,114.4718,12915.0
2024-02-05 13:10:00,119.59,119.76,119.59,119.61,7859.0,114.4909,114.6537,114.4909,114.5101,7859.0
2024-02-05 13:20:00,119.62,119.67,119.43,119.43,11381.0,114.5196,114.5675,114.3377,114.3377,11381.0
2024-02-05 13:30:00,119.43,119.59,119.42,119.58,8637.0,114.3377,114.4909,114.3282,114.4814,8637.0
2024-02-05 13:40:00,119.62,119.64,119.53,119.6,9284.0,114.5196,114.5388,114.4335,114.5005,9284.0
2024-02-05 13:50:00,119.6,119.66,119.48,119.57,9987.0,114.5005,114.5579,114.3856,114.4718,9987.0
2024-02-05 14:00:00,119.56,119.63,119.5,119.61,16144.0,114.4622,114.5292,114.4048,114.5101,16144.0
2024-02-05 14:10:00,119.6,119.7,119.59,119.66,10857.0,114.5005,114.5962,114.4909,114.5579,10857.0
2024-02-05 14:20:00,119.67,119.88,119.66,119.87,12583.0,114.5675,114.7686,114.5579,114.759,12583.0
2024-02-05 14:30:00,119.88,120.03,119.84,119.93,24975.0,114.7686,114.9122,114.7303,114.8164,24975.0
2024-02-05 14:40:00,119.95,119.98,119.89,119.96,10771.0,114.8356,114.8643,114.7781,114.8451,10771.0
2024-02-05 14:50:00,119.96,120.07,119.9,120.0,23430.0,114.8451,114.9505,114.7877,114.8834,23430.0
2024-02-05 15:00:00,120.01,120.03,119.8,119.83,12330.0,114.893,114.9122,114.692,114.7207,12330.0
2024-02-05 15:10:00,119.83,119.9,119.71,119.81,18135.0,114.7207,114.7877,114.6058,114.7015,18135.0
2024-02-05 15:20:00,119.8,120.01,119.8,119.96,28260.0,114.692,114.893,114.692,114.8451,28260.0
2024-02-05 15:30:00,119.97,120.16,119.9,119.93,26085.0,114.8547,115.0366,114.7877,114.8164,26085.0
2024-02-05 15:40:00,119.93,119.94,119.78,119.79,18866.0,114.8164,114.826,114.6728,114.6824,18866.0
2024-02-05 15:50:00,119.8,120.07,119.79,119.87,101081.0,114.692,114.9505,114.6824,114.759,101081.0
2024-02-06 09:30:00,120.35,120.91,119.96,120.71,26301.0,115.2185,115.7546,114.8451,115.5632,26301.0
2024-02-06 09:40:00,120.71,121.0,120.65,120.83,25514.0,115.5632,115.8408,115.5057,115.6781,25514.0
2024-02-06 09:50:00,120.88,121.09,120.79,120.88,18993.0,115.7259,115.927,115.6398,115.7259,18993.0
2024-02-06 10:00:00,120.81,121.09,120.77,121.05,26302.0,115.6589,115.927,115.6206,115.8887,26302.0
2024-02-06 10:10:00,121.03,121.28,120.93,121.22,31565.0,115.8695,116.1089,115.7738,116.0514,31565.0
2024-02-06 10:20:00,121.2,121.32,121.09,121.28,25556.0,116.0323,116.1472,115.927,116.1089,25556.0
2024-02-06 10:30:00,121.28,121.49,121.28,121.43,14374.0,116.1089,116.3099,116.1089,116.2525,14374.0
2024-02-06 10:40:00,121.42,121.64,121.34,121.34,17021.0,116.2429,116.4535,116.1663,116.1663,17021.0
2024-02-06 10:50:00,121.33,121.52,121.31,121.5,11512.0,116.1567,116.3386,116.1376,116.3195,11512.0
2024-02-06 11:00:00,121.5,121.67,121.44,121.64,13522.0,116.3195,116.4822,116.262,116.4535,13522.0
2024-02-06 11:10:00,121.67,121.79,121.52,121.62,14442.0,116.4822,116.5971,116.3386,116.4344,14442.0
2024-02-06 11:20:00,121.61,121.74,121.59,121.71,9354.0,116.4248,116.5493,116.4056,116.5205,9354.0
2024-02-06 11:30:00,121.72,121.89,121.71,121.86,11241.0,116.5301,116.6929,116.5205,116.6641,11241.0
2024-02-06 11:40:00,121.84,121.98,121.81,121.97,25856.0,116.645,116.779,116.6163,116.7694,25856.0
2024-02-06 11:50:00,121.99,122.09,121.86,121.95,12561.0,116.7886,116.8843,116.6641,116.7503,12561.0
2024-02-06 12:00:00,121.93,122.13,121.91,122.05,27223.0,116.7312,116.9226,116.712,116.846,27223.0
2024-02-06 12:10:00,122.06,122.12,121.97,122.02,15644.0,116.8556,116.9131,116.7694,116.8173,15644.0
2024-02-06 12:20:00,122.01,122.28,122.0,122.25,26722.0,116.8077,117.0662,116.7982,117.0375,26722.0
2024-02-06 12:30:00,122.24,122.32,122.18,122.21,6943.0,117.0279,117.1045,116.9705,116.9992,6943.0
2024-02-06 12:40:00,122.2,122.22,122.03,122.09,11001.0,116.9896,117.0088,116.8269,116.8843,11001.0
2024-02-06 12:50:00,122.09,122.32,122.09,122.31,40729.0,116.8843,117.1045,116.8843,117.0949,40729.0
2024-02-06 13:00:00,122.29,122.61,122.29,122.54,15346.0,117.0758,117.3822,117.0758,117.3151,15346.0
2024-02-06 13:10:00,122.51,122.52,122.12,122.13,13775.0,117.2864,117.296,116.9131,116.9226,13775.0
2024-02-06 13:20:00,122.13,122.26,122.1,122.26,12422.0,116.9226,117.0471,116.8939,117.0471,12422.0
2024-02-06 13:30:00,122.27,122.33,122.14,122.31,13918.0,117.0567,117.1141,116.9322,117.0949,13918.0
2024-02-06 13:40:00,122.31,122.31,122.11,122.15,33511.0,117.0949,117.0949,116.9035,116.9418,33511.0
2024-02-06 13:50:00,122.16,122.18,122.11,122.17,17828.0,116.9513,116.9705,116.9035,116.9609,17828.0
2024-02-06 14:00:00,122.19,122.22,122.05,122.1,32416.0,116.9801,117.0088,116.846,116.8939,32416.0
2024-02-06 14:10:00,122.07,122.12,121.99,122.04,19719.0,116.8652,116.9131,116.7886,116.8365,19719.0
2024-02-06 14:20:00,122.03,122.06,121.83,121.83,19885.0,116.8269,116.8556,116.6354,116.6354,19885.0
2024-02-06 14:30:00,121.86,121.89,121.71,121.72,13590.0,116.6641,116.6929,116.5205,116.5301,13590.0
2024-02-06 14:40:00,121.73,122.08,121.71,122.06,22602.0,116.5397,116.8748,116.5205,116.8556,22602.0
2024-02-06 14:50:00,122.07,122.12,121.97,122.04,13325.0,116.8652,116.9131,116.7694,116.8365,13325.0
2024-02-06 15:00:00,122.04,122.2,122.02,122.1,13405.0,116.8365,116.9896,116.8173,116.8939,13405.0
2024-02-06 15:10:00,122.14,122.19,122.05,122.07,14306.0,116.9322,116.9801,116.846,116.8652,14306.0
2024-02-06 15:20:00,122.07,122.07,121.91,121.94,17659.0,116.8652,116.8652,116.712,116.7407,17659.0
2024-02-06 15:30:00,121.95,122.02,121.87,121.89,27087.0,116.7503,116.8173,116.6737,116.6929,27087.0
2024-02-06 15:40:00,121.88,122.04,121.87,121.97,44192.0,116.6833,116.8365,116.6737,116.7694,44192.0
2024-02-06 15:50:00,121.97,122.34,121.81,122.18,152754.0,116.7694,117.1237,116.6163,116.9705,152754.0
2024-02-07 09:30:00,122.95,123.19,122.29,122.42,16576.0,117.7077,117.9374,117.0758,117.2003,16576.0
2024-02-07 09:40:00,122.36,122.36,121.65,121.83,9754.0,117.1428,117.1428,116.4631,116.6354,9754.0
2024-02-07 09:50:00,121.95,121.98,121.74,121.92,29714.0,116.7503,116.779,116.5493,116.7216,29714.0
2024-02-07 10:00:00,122.05,122.11,121.86,122.11,28582.0,116.846,116.9035,116.6641,116.9035,28582.0
2024-02-07 10:10:00,122.07,122.13,121.79,121.94,23344.0,116.8652,116.9226,116.5971,116.7407,23344.0
2024-02-07 10:20:00,121.98,122.13,121.83,122.12,15192.0,116.779,116.9226,116.6354,116.9131,15192.0
2024-02-07 10:30:00,122.04,122.09,121.79,121.82,9806.0,116.8365,116.8843,116.5971,116.6258,9806.0
2024-02-07 10:40:00,121.85,122.07,121.76,122.04,15510.0,116.6546,116.8652,116.5684,116.8365,15510.0
2024-02-07 10:50:00,122.05,122.17,121.96,122.11,8817.0,116.846,116.9609,116.7599,116.9035,8817.0
2024-02-07 11:00:00,122.09,122.1,121.9,122.04,13136.0,116.8843,116.8939,116.7024,116.8365,13136.0
2024-02-07 11:10:00,122.07,122.07,121.82,121.88,11172.0,116.8652,116.8652,116.6258,116.6833,11172.0
2024-02-07 11:20:00,121.85,121.93,121.74,121.87,10187.0,116.6546,116.7312,116.5493,116.6737,10187.0
2024-02-07 11:30:00,121.9,121.93,121.76,121.86,5056.0,116.7024,116.7312,116.5684,116.6641,5056.0
2024-02-07 11:40:00,121.88,121.96,121.88,121.91,5201.0,116.6833,116.7599,116.6833,116.712,5201.0
2024-02-07 11:50:00,121.96,122.11,121.96,122.09,13808.0,116.7599,116.9035,116.7599,116.8843,13808.0
2024-02-07 12:00:00,122.07,122.13,121.99,122.11,43637.0,116.8652,116.9226,116.7886,116.9035,43637.0
2024-02-07 12:10:00,122.09,122.16,122.02,122.16,13129.0,116.8843,116.9513,116.8173,116.9513,13129.0
2024-02-07 12:20:00,122.18,122.19,121.86,121.89,11800.0,116.9705,116.9801,116.6641,116.6929,11800.0
2024-02-07 12:30:00,121.87,121.89,121.72,121.89,7278.0,116.6737,116.6929,116.5301,116.6929,7278.0
2024-02-07 12:40:00,121.86,121.91,121.77,121.83,3808.0,116.6641,116.712,116.578,116.6354,3808.0
2024-02-07 12:50:00,121.79,122.01,121.76,122.01,9019.0,116.5971,116.8077,116.5684,116.8077,9019.0
2024-02-07 13:00:00,122.0,122.16,121.83,121.89,14493.0,116.7982,116.9513,116.6354,116.6929,14493.0
2024-02-07 13:10:00,121.94,122.04,121.91,122.0,4670.0,116.7407,116.8365,116.712,116.7982,4670.0
2024-02-07 13:20:00,121.97,122.02,121.91,121.97,5088.0,116.7694,116.8173,116.712,116.7694,5088.0
2024-02-07 13:30:00,121.97,122.01,121.86,121.89,5102.0,116.7694,116.8077,116.6641,116.6929,5102.0
2024-02-07 13:40:00,121.84,121.9,121.79,121.85,8141.0,116.645,116.7024,116.5971,116.6546,8141.0
2024-02-07 13:50:00,121.86,121.98,121.76,121.8,49492.0,116.6641,116.779,116.5684,116.6067,49492.0
2024-02-07 14:00:00,121.8,121.99,121.8,121.93,6323.0,116.6067,116.7886,116.6067,116.7312,6323.0
2024-02-07 14:10:00,121.93,121.93,121.8,121.81,7549.0,116.7312,116.7312,116.6067,116.6163,7549.0
2024-02-07 14:20:00,121.82,121.94,121.8,121.88,4851.0,116.6258,116.7407,116.6067,116.6833,4851.0
2024-02-07 14:30:00,121.89,121.96,121.88,121.95,5079.0,116.6929,116.7599,116.6833,116.7503,5079.0
2024-02-07 14:40:00,121.96,122.08,121.95,122.01,11426.0,116.7599,116.8748,116.7503,116.8077,11426.0
2024-02-07 14:50:00,122.03,122.04,121.94,121.99,11679.0,116.8269,116.8365,116.7407,116.7886,11679.0
2024-02-07 15:00:00,121.99,122.03,121.9,121.92,8166.0,116.7886,116.8269,116.7024,116.7216,8166.0
2024-02-07 15:10:00,121.93,121.94,121.77,121.85,11695.0,116.7312,116.7407,116.578,116.6546,11695.0
2024-02-07 15:20:00,121.85,121.92,121.73,121.74,9133.0,116.6546,116.7216,116.5397,116.5493,9133.0
2024-02-07 15:30:00,121.76,121.95,121.75,121.9,15155.0,116.5684,116.7503,116.5588,116.7024,15155.0
2024-02-07 15:40:00,121.9,121.94,121.7,121.83,23087.0,116.7024,116.7407,116.511,116.6354,23087.0
2024-02-07 15:50:00,121.82,122.11,121.82,122.1,136755.0,116.6258,116.9035,116.6258,116.8939,136755.0
2024-02-08 09:30:00,122.0,122.0,121.4,121.4,13224.0,116.7982,116.7982,116.2237,116.2237,13224.0
2024-02-08 09:40:00,121.55,121.91,121.55,121.8,8016.0,116.3674,116.712,116.3674,116.6067,8016.0
2024-02-08 09:50:00,121.78,121.84,121.66,121.71,21064.0,116.5875,116.645,116.4727,116.5205,21064.0
2024-02-08 10:00:00,121.72,121.77,121.31,121.35,14340.0,116.5301,116.578,116.1376,116.1759,14340.0
2024-02-08 10:10:00,121.3,121.51,121.21,121.25,11072.0,116.128,116.3291,116.0419,116.0801,11072.0
2024-02-08 10:20:00,121.23,121.43,121.15,121.29,12238.0,116.061,116.2525,115.9844,116.1184,12238.0
2024-02-08 10:30:00,121.28,121.34,121.16,121.3,24615.0,116.1089,116.1663,115.994,116.128,24615.0
2024-02-08 10:40:00,121.3,121.3,121.1,121.19,18047.0,116.128,116.128,115.9365,116.0227,18047.0
2024-02-08 10:50:00,121.2,121.57,121.18,121.57,10771.0,116.0323,116.3865,116.0131,116.3865,10771.0
2024-02-08 11:00:00,121.59,121.65,121.51,121.62,5283.0,116.4056,116.4631,116.3291,116.4344,5283.0
2024-02-08 11:10:00,121.59,121.74,121.58,121.67,5892.0,116.4056,116.5493,116.3961,116.4822,5892.0
2024-02-08 11:20:00,121.67,122.03,121.66,121.79,23434.0,116.4822,116.8269,116.4727,116.5971,23434.0
2024-02-08 11:30:00,121.79,121.93,121.72,121.86,18675.0,116.5971,116.7312,116.5301,116.6641,18675.0
2024-02-08 11:40:00,121.88,121.9,121.84,121.84,2769.0,116.6833,116.7024,116.645,116.645,2769.0
2024-02-08 11:50:00,121.88,122.01,121.87,121.97,5152.0,116.6833,116.8077,116.6737,116.7694,5152.0
2024-02-08 12:00:00,121.98,122.05,121.92,121.94,3242.0,116.779,116.846,116.7216,116.7407,3242.0
2024-02-08 12:10:00,121.99,121.99,121.87,121.88,3818.0,116.7886,116.7886,116.6737,116.6833,3818.0
2024-02-08 12:20:00,121.88,121.94,121.83,121.86,5479.0,116.6833,116.7407,116.6354,116.6641,5479.0
2024-02-08 12:30:00,121.85,121.85,121.71,121.76,3172.0,116.6546,116.6546,116.5205,116.5684,3172.0
2024-02-08 12:40:00,121.74,121.79,121.7,121.72,5122.0,116.5493,116.5971,116.511,116.5301,5122.0
2024-02-08 12:50:00,121.73,121.91,121.73,121.82,6143.0,116.5397,116.712,116.5397,116.6258,6143.0
2024-02-08 13:00:00,121.85,122.07,121.85,121.95,9785.0,116.6546,116.8652,116.6546,116.7503,9785.0
2024-02-08 13:10:00,121.95,122.04,121.93,121.98,4168.0,116.7503,116.8365,116.7312,116.779,4168.0
2024-02-08 13:20:00,121.99,122.04,121.96,122.01,4593.0,116.7886,116.8365,116.7599,116.8077,4593.0
2024-02-08 13:30:00,122.03,122.1,121.96,122.08,7088.0,116.8269,116.8939,116.7599,116.8748,7088.0
2024-02-08 13:40:00,122.07,122.17,121.99,122.14,9325.0,116.8652,116.9609,116.7886,116.9322,9325.0
2024-02-08 13:50:00,122.14,122.24,122.13,122.18,6644.0,116.9322,117.0279,116.9226,116.9705,6644.0
2024-02-08 14:00:00,122.21,122.31,122.2,122.29,7410.0,116.9992,117.0949,116.9896,117.0758,7410.0
2024-02-08 14:10:00,122.27,122.38,122.27,122.38,20436.0,117.0567,117.162,117.0567,117.162,20436.0
2024-02-08 14:20:00,122.38,122.48,122.29,122.44,27392.0,117.162,117.2577,117.0758,117.2194,27392.0
2024-02-08 14:30:00,122.46,122.46,122.35,122.43,13607.0,117.2386,117.2386,117.1332,117.2098,13607.0
2024-02-08 14:40:00,122.43,122.44,122.38,122.43,9955.0,117.2098,117.2194,117.162,117.2098,9955.0
2024-02-08 14:50:00,122.45,122.52,122.45,122.49,11629.0,117.229,117.296,117.229,117.2673,11629.0
2024-02-08 15:00:00,122.51,122.52,122.36,122.46,13609.0,117.2864,117.296,117.1428,117.2386,13609.0
2024-02-08 15:10:00,122.47,122.59,122.46,122.58,17725.0,117.2481,117.363,117.2386,117.3534,17725.0
2024-02-08 15:20:00,122.61,122.68,122.61,122.61,14656.0,117.3822,117.4492,117.3822,117.3822,14656.0
2024-02-08 15:30:00,122.62,122.65,122.44,122.44,14767.0,117.3917,117.4205,117.2194,117.2194,14767.0
2024-02-08 15:40:00,122.45,122.61,122.44,122.56,21477.0,117.229,117.3822,117.2194,117.3343,21477.0
2024-02-08 15:50:00,122.57,122.81,122.51,122.75,86218.0,117.3439,117.5736,117.2864,117.5162,86218.0
2024-02-09 09:30:00,123.01,123.01,122.41,122.61,21459.0,117.7651,117.7651,117.1907,117.3822,21459.0
2024-02-09 09:40:00,122.67,122.75,122.38,122.62,13364.0,117.4396,117.5162,117.162,117.3917,13364.0
2024-02-09 09:50:00,122.6,122.74,122.45,122.67,6808.0,117.3726,117.5066,117.229,117.4396,6808.0
2024-02-09 10:00:00,122.83,122.83,122.55,122.65,13380.0,117.5928,117.5928,117.3247,117.4205,13380.0
2024-02-09 10:10:00,122.62,122.68,122.39,122.39,42320.0,117.3917,117.4492,117.1715,117.1715,42320.0
2024-02-09 10:20:00,122.37,122.43,122.28,122.43,26228.0,117.1524,117.2098,117.0662,117.2098,26228.0
2024-02-09 10:30:00,122.45,122.62,122.42,122.55,14568.0,117.229,117.3917,117.2003,117.3247,14568.0
2024-02-09 10:40:00,122.55,122.56,122.33,122.33,20588.0,117.3247,117.3343,117.1141,117.1141,20588.0
2024-02-09 10:50:00,122.32,122.36,122.06,122.24,12049.0,117.1045,117.1428,116.8556,117.0279,12049.0
2024-02-09 11:00:00,122.2,122.35,121.97,122.03,57240.0,116.9896,117.1332,116.7694,116.8269,57240.0
2024-02-09 11:10:00,122.0,122.02,121.84,121.94,17355.0,116.7982,116.8173,116.645,116.7407,17355.0
2024-02-09 11:20:00,121.99,122.06,121.89,122.06,15621.0,116.7886,116.8556,116.6929,116.8556,15621.0
2024-02-09 11:30:00,122.05,122.19,122.01,122.18,10828.0,116.846,116.9801,116.8077,116.9705,10828.0
2024-02-09 11:40:00,122.17,122.33,122.15,122.3,14716.0,116.9609,117.1141,116.9418,117.0854,14716.0
2024-02-09 11:50:00,122.33,122.35,122.23,122.32,10596.0,117.1141,117.1332,117.0184,117.1045,10596.0
2024-02-09 12:00:00,122.33,122.33,122.22,122.29,8879.0,117.1141,117.1141,117.0088,117.0758,8879.0
2024-02-09 12:10:00,122.29,122.46,122.27,122.39,137156.0,117.0758,117.2386,117.0567,117.1715,137156.0
2024-02-09 12:20:00,122.4,122.47,122.36,122.47,12236.0,117.1811,117.2481,117.1428,117.2481,12236.0
2024-02-09 12:30:00,122.45,122.51,122.38,122.45,14258.0,117.229,117.2864,117.162,117.229,14258.0
2024-02-09 12:40:00,122.46,122.51,122.26,122.39,44655.0,117.2386,117.2864,117.0471,117.1715,44655.0
2024-02-09 12:50:00,122.38,122.59,122.36,122.59,19733.0,117.162,117.363,117.1428,117.363,19733.0
2024-02-09 13:00:00,122.62,122.83,122.61,122.82,6095.0,117.3917,117.5928,117.3822,117.5832,6095.0
2024-02-09 13:10:00,122.83,122.93,122.75,122.93,14450.0,117.5928,117.6885,117.5162,117.6885,14450.0
2024-02-09 13:20:00,122.93,123.13,122.93,123.07,29778.0,117.6885,117.88,117.6885,117.8225,29778.0
2024-02-09 13:30:00,123.07,123.09,122.87,122.91,8831.0,117.8225,117.8417,117.6311,117.6694,8831.0
2024-02-09 13:40:00,122.9,122.93,122.79,122.84,13614.0,117.6598,117.6885,117.5545,117.6024,13614.0
2024-02-09 13:50:00,122.82,122.97,122.79,122.95,9925.0,117.5832,117.7268,117.5545,117.7077,9925.0
2024-02-09 14:00:00,122.99,123.09,122.99,123.07,9234.0,117.746,117.8417,117.746,117.8225,9234.0
2024-02-09 14:10:00,123.07,123.14,122.95,122.97,9315.0,117.8225,117.8896,117.7077,117.7268,9315.0
2024-02-09 14:20:00,122.97,123.11,122.96,123.1,21405.0,117.7268,117.8608,117.7172,117.8513,21405.0
2024-02-09 14:30:00,123.11,123.14,123.03,123.13,18537.0,117.8608,117.8896,117.7842,117.88,18537.0
2024-02-09 14:40:00,123.18,123.25,123.05,123.08,11037.0,117.9279,117.9949,117.8034,117.8321,11037.0
2024-02-09 14:50:00,123.04,123.11,122.75,122.78,17384.0,117.7938,117.8608,117.5162,117.5449,17384.0
2024-02-09 15:00:00,122.77,122.81,122.64,122.74,12129.0,117.5353,117.5736,117.4109,117.5066,12129.0
2024-02-09 15:10:00,122.74,122.94,122.66,122.89,21690.0,117.5066,117.6981,117.43,117.6502,21690.0
2024-02-09 15:20:00,122.91,122.98,122.84,122.91,53484.0,117.6694,117.7364,117.6024,117.6694,53484.0
2024-02-09 15:30:00,122.9,122.99,122.86,122.95,32534.0,117.6598,117.746,117.6215,117.7077,32534.0
2024-02-09 15:40:00,122.96,123.0,122.79,122.96,44304.0,117.7172,117.7555,117.5545,117.7172,44304.0
2024-02-09 15:50:00,122.96,123.08,122.83,123.03,138761.0,117.7172,117.8321,117.5928,117.7842,138761.0
2024-02-12 09:30:00,122.12,122.54,121.7,122.01,100829.0,117.7652,118.1703,117.3602,117.6592,100829.0
2024-02-12 09:40:00,122.08,122.34,121.95,122.08,25071.0,117.7267,117.9774,117.6013,117.7267,25071.0
2024-02-12 09:50:00,122.04,122.04,121.63,121.82,47669.0,117.6881,117.6881,117.2927,117.4759,47669.0
2024-02-12 10:00:00,121.86,121.91,121.66,121.78,35957.0,117.5145,117.5627,117.3216,117.4374,35957.0
2024-02-12 10:10:00,121.76,121.85,121.66,121.8,22285.0,117.4181,117.5049,117.3216,117.4567,22285.0
2024-02-12 10:20:00,121.8,121.81,121.56,121.81,20805.0,117.4567,117.4663,117.2252,117.4663,20805.0
2024-02-12 10:30:00,121.81,121.86,121.6,121.66,27447.0,117.4663,117.5145,117.2638,117.3216,27447.0
2024-02-12 10:40:00,121.68,121.69,121.58,121.66,14096.0,117.3409,117.3506,117.2445,117.3216,14096.0
2024-02-12 10:50:00,121.66,121.94,121.6,121.86,23130.0,117.3216,117.5917,117.2638,117.5145,23130.0
2024-02-12 11:00:00,121.86,122.01,121.73,121.73,41459.0,117.5145,117.6592,117.3891,117.3891,41459.0
2024-02-12 11:10:00,121.75,121.88,121.65,121.86,23694.0,117.4084,117.5338,117.312,117.5145,23694.0
2024-02-12 11:20:00,121.85,122.0,121.74,121.8,24000.0,117.5049,117.6495,117.3988,117.4567,24000.0
2024-02-12 11:30:00,121.81,121.96,121.78,121.92,11934.0,117.4663,117.6109,117.4374,117.5724,11934.0
2024-02-12 11:40:00,121.92,122.0,121.74,121.81,14371.0,117.5724,117.6495,117.3988,117.4663,14371.0
2024-02-12 11:50:00,121.81,121.89,121.8,121.87,12044.0,117.4663,117.5434,117.4567,117.5242,12044.0
2024-02-12 12:00:00,121.85,121.89,121.69,121.69,9942.0,117.5049,117.5434,117.3506,117.3506,9942.0
2024-02-12 12:10:00,121.71,122.04,121.7,122.0,18790.0,117.3699,117.6881,117.3602,117.6495,18790.0
2024-02-12 12:20:00,122.0,122.0,121.84,121.92,18099.0,117.6495,117.6495,117.4952,117.5724,18099.0
2024-02-12 12:30:00,121.92,121.92,121.72,121.76,10349.0,117.5724,117.5724,117.3795,117.4181,10349.0
2024-02-12 12:40:00,121.75,121.82,121.61,121.74,11256.0,117.4084,117.4759,117.2734,117.3988,11256.0
2024-02-12 12:50:00,121.75,121.96,121.75,121.81,15526.0,117.4084,117.6109,117.4084,117.4663,15526.0
2024-02-12 13:00:00,121.82,121.87,121.78,121.87,8213.0,117.4759,117.5242,117.4374,117.5242,8213.0
2024-02-12 13:10:00,121.87,122.0,121.77,121.99,10589.0,117.5242,117.6495,117.4277,117.6399,10589.0
2024-02-12 13:20:00,121.99,122.0,121.75,121.8,9438.0,117.6399,117.6495,117.4084,117.4567,9438.0
2024-02-12 13:30:00,121.79,122.01,121.79,121.93,10859.0,117.447,117.6592,117.447,117.582,10859.0
2024-02-12 13:40:00,121.92,121.98,121.85,121.92,6459.0,117.5724,117.6302,117.5049,117.5724,6459.0
2024-02-12 13:50:00,121.9,122.22,121.9,122.19,12186.0,117.5531,117.8617,117.5531,117.8327,12186.0
2024-02-12 14:00:00,122.18,122.37,122.17,122.31,12472.0,117.8231,118.0063,117.8135,117.9485,12472.0
2024-02-12 14:10:00,122.32,122.34,122.11,122.13,11278.0,117.9581,117.9774,117.7556,117.7749,11278.0
2024-02-12 14:20:00,122.09,122.29,122.08,122.25,27614.0,117.7363,117.9292,117.7267,117.8906,27614.0
2024-02-12 14:30:00,122.19,122.27,122.15,122.27,7606.0,117.8327,117.9099,117.7942,117.9099,7606.0
2024-02-12 14:40:00,122.26,122.28,122.06,122.07,5855.0,117.9002,117.9195,117.7074,117.717,5855.0
2024-02-12 14:50:00,122.01,122.18,121.93,122.17,19989.0,117.6592,117.8231,117.582,117.8135,19989.0
2024-02-12 15:00:00,122.17,122.25,122.14,122.18,9635.0,117.8135,117.8906,117.7845,117.8231,9635.0
2024-02-12 15:10:00,122.18,122.21,122.09,122.14,12693.0,117.8231,117.852,117.7363,117.7845,12693.0
2024-02-12 15:20:00,122.11,122.16,121.99,122.01,15334.0,117.7556,117.8038,117.6399,117.6592,15334.0
2024-02-12 15:30:00,122.01,122.09,121.98,122.06,19169.0,117.6592,117.7363,117.6302,117.7074,19169.0
2024-02-12 15:40:00,122.04,122.18,122.02,122.18,32560.0,117.6881,117.8231,117.6688,117.8231,32560.0
2024-02-12 15:50:00,122.19,122.21,121.97,122.1,133674.0,117.8327,117.852,117.6206,117.746,133674.0
2024-02-13 09:30:00,121.65,121.84,121.27,121.33,44087.0,117.312,117.4952,116.9456,117.0034,44087.0
2024-02-13 09:40:00,121.34,121.57,121.11,121.27,24525.0,117.0131,117.2349,116.7913,116.9456,24525.0
2024-02-13 09:50:00,121.25,121.62,121.0,121.54,36969.0,116.9263,117.2831,116.6852,117.2059,36969.0
2024-02-13 10:00:00,121.55,121.79,121.44,121.68,23381.0,117.2156,117.447,117.1095,117.3409,23381.0
2024-02-13 10:10:00,121.69,121.69,121.39,121.42,5725.0,117.3506,117.3506,117.0613,117.0902,5725.0
2024-02-13 10:20:00,121.43,121.43,121.01,121.37,19115.0,117.0998,117.0998,116.6948,117.042,19115.0
2024-02-13 10:30:00,121.4,121.66,121.32,121.66,26990.0,117.0709,117.3216,116.9938,117.3216,26990.0
2024-02-13 10:40:00,121.66,121.8,121.52,121.57,16756.0,117.3216,117.4567,117.1866,117.2349,16756.0
2024-02-13 10:50:00,121.57,121.68,121.46,121.56,11388.0,117.2349,117.3409,117.1288,117.2252,11388.0
2024-02-13 11:00:00,121.54,121.71,121.51,121.6,10447.0,117.2059,117.3699,117.177,117.2638,10447.0
2024-02-13 11:10:00,121.59,121.67,121.55,121.6,13326.0,117.2541,117.3313,117.2156,117.2638,13326.0
2024-02-13 11:20:00,121.62,121.79,121.59,121.75,11723.0,117.2831,117.447,117.2541,117.4084,11723.0
2024-02-13 11:30:00,121.69,121.75,121.56,121.62,9234.0,117.3506,117.4084,117.2252,117.2831,9234.0
2024-02-13 11:40:00,121.62,121.77,121.6,121.71,6047.0,117.2831,117.4277,117.2638,117.3699,6047.0
2024-02-13 11:50:00,121.7,121.7,121.38,121.45,11428.0,117.3602,117.3602,117.0516,117.1191,11428.0
2024-02-13 12:00:00,121.41,121.52,121.41,121.5,7498.0,117.0806,117.1866,117.0806,117.1674,7498.0
2024-02-13 12:10:00,121.51,121.51,121.32,121.32,7082.0,117.177,117.177,116.9938,116.9938,7082.0
2024-02-13 12:20:00,121.31,121.34,121.2,121.27,6010.0,116.9841,117.0131,116.878,116.9456,6010.0
2024-02-13 12:30:00,121.27,121.31,121.24,121.27,6578.0,116.9456,116.9841,116.9166,116.9456,6578.0
2024-02-13 12:40:00,121.27,121.27,121.14,121.19,4282.0,116.9456,116.9456,116.8202,116.8684,4282.0
2024-02-13 12:50:00,121.17,121.2,121.0,121.12,7225.0,116.8491,116.878,116.6852,116.8009,7225.0
2024-02-13 13:00:00,121.14,121.14,120.79,120.8,34292.0,116.8202,116.8202,116.4827,116.4923,34292.0
2024-02-13 13:10:00,120.77,120.97,120.59,120.9,15018.0,116.4634,116.6563,116.2898,116.5887,15018.0
2024-02-13 13:20:00,120.89,121.09,120.77,120.98,158251.0,116.5791,116.772,116.4634,116.6659,158251.0
2024-02-13 13:30:00,121.0,121.09,120.91,120.92,14521.0,116.6852,116.772,116.5984,116.608,14521.0
2024-02-13 13:40:00,120.98,121.14,120.96,121.03,12775.0,116.6659,116.8202,116.6466,116.7141,12775.0
2024-02-13 13:50:00,120.97,121.11,120.97,121.11,10269.0,116.6563,116.7913,116.6563,116.7913,10269.0
2024-02-13 14:00:00,121.1,121.15,120.95,121.03,10884.0,116.7816,116.8298,116.637,116.7141,10884.0
2024-02-13 14:10:00,121.0,121.09,120.92,120.92,10813.0,116.6852,116.772,116.608,116.608,10813.0
2024-02-13 14:20:00,120.91,120.98,120.83,120.92,10620.0,116.5984,116.6659,116.5212,116.608,10620.0
2024-02-13 14:30:00,120.88,121.01,120.85,121.0,7609.0,116.5695,116.6948,116.5405,116.6852,7609.0
2024-02-13 14:40:00,121.0,121.06,120.76,120.79,9660.0,116.6852,116.743,116.4537,116.4827,9660.0
2024-02-13 14:50:00,120.74,120.79,120.46,120.68,19930.0,116.4345,116.4827,116.1644,116.3766,19930.0
2024-02-13 15:00:00,120.65,121.0,120.59,120.63,256537.0,116.3477,116.6852,116.2898,116.3284,256537.0
2024-02-13 15:10:00,120.66,120.68,120.44,120.44,7265.0,116.3573,116.3766,116.1452,116.1452,7265.0
2024-02-13 15:20:00,120.44,120.49,120.35,120.45,27036.0,116.1452,116.1934,116.0584,116.1548,27036.0
2024-02-13 15:30:00,120.41,120.83,120.4,120.8,19771.0,116.1162,116.5212,116.1066,116.4923,19771.0
2024-02-13 15:40:00,120.8,121.21,120.78,121.15,49110.0,116.4923,116.8877,116.473,116.8298,49110.0
2024-02-13 15:50:00,121.16,121.49,121.13,121.39,176565.0,116.8395,117.1577,116.8105,117.0613,176565.0
2024-02-14 09:30:00,121.66,122.33,121.66,122.1,27983.0,117.3216,117.9678,117.3216,117.746,27983.0
2024-02-14 09:40:00,122.06,122.6,122.01,122.33,52133.0,117.7074,118.2281,117.6592,117.9678,52133.0
2024-02-14 09:50:00,122.41,122.59,122.18,122.27,16524.0,118.0449,118.2185,117.8231,117.9099,16524.0
2024-02-14 10:00:00,122.29,122.42,122.19,122.31,12634.0,117.9292,118.0545,117.8327,117.9485,12634.0
2024-02-14 10:10:00,122.3,122.54,122.3,122.49,7671.0,117.9388,118.1703,117.9388,118.122,7671.0
2024-02-14 10:20:00,122.53,122.79,122.45,122.66,31174.0,118.1606,118.4114,118.0835,118.286,31174.0
2024-02-14 10:30:00,122.71,122.77,122.58,122.59,16792.0,118.3342,118.3921,118.2088,118.2185,16792.0
2024-02-14 10:40:00,122.57,122.64,122.44,122.52,11573.0,118.1992,118.2667,118.0738,118.151,11573.0
2024-02-14 10:50:00,122.53,122.58,122.37,122.37,16600.0,118.1606,118.2088,118.0063,118.0063,16600.0
2024-02-14 11:00:00,122.35,122.35,122.06,122.13,14662.0,117.987,117.987,117.7074,117.7749,14662.0
2024-02-14 11:10:00,122.12,122.13,121.79,121.88,8403.0,117.7652,117.7749,117.447,117.5338,8403.0
2024-02-14 11:20:00,121.82,121.98,121.71,121.87,12359.0,117.4759,117.6302,117.3699,117.5242,12359.0
2024-02-14 11:30:00,121.82,121.82,121.6,121.73,17710.0,117.4759,117.4759,117.2638,117.3891,17710.0
2024-02-14 11:40:00,121.76,121.83,121.6,121.74,9738.0,117.4181,117.4856,117.2638,117.3988,9738.0
2024-02-14 11:50:00,121.73,121.73,121.47,121.51,16929.0,117.3891,117.3891,117.1384,117.177,16929.0
2024-02-14 12:00:00,121.49,121.49,121.27,121.37,17399.0,117.1577,117.1577,116.9456,117.042,17399.0
2024-02-14 12:10:00,121.35,121.56,121.34,121.52,16593.0,117.0227,117.2252,117.0131,117.1866,16593.0
2024-02-14 12:20:00,121.54,121.66,121.46,121.66,37549.0,117.2059,117.3216,117.1288,117.3216,37549.0
2024-02-14 12:30:00,121.66,121.77,121.58,121.73,44047.0,117.3216,117.4277,117.2445,117.3891,44047.0
2024-02-14 12:40:00,121.73,121.8,121.71,121.8,30230.0,117.3891,117.4567,117.3699,117.4567,30230.0
2024-02-14 12:50:00,121.79,121.85,121.71,121.81,13348.0,117.447,117.5049,117.3699,117.4663,13348.0
2024-02-14 13:00:00,121.81,122.0,121.8,121.94,35546.0,117.4663,117.6495,117.4567,117.5917,35546.0
2024-02-14 13:10:00,121.93,121.95,121.76,121.81,41838.0,117.582,117.6013,117.4181,117.4663,41838.0
2024-02-14 13:20:00,121.81,121.99,121.74,121.99,45057.0,117.4663,117.6399,117.3988,117.6399,45057.0
2024-02-14 13:30:00,121.97,122.37,121.97,122.37,39620.0,117.6206,118.0063,117.6206,118.0063,39620.0
2024-02-14 13:40:00,122.37,122.4,122.14,122.15,26025.0,118.0063,118.0353,117.7845,117.7942,26025.0
2024-02-14 13:50:00,122.04,122.07,121.94,122.02,10669.0,117.6881,117.717,117.5917,117.6688,10669.0
2024-02-14 14:00:00,121.98,122.0,121.53,121.56,37405.0,117.6302,117.6495,117.1963,117.2252,37405.0
2024-02-14 14:10:00,121.51,121.78,121.51,121.74,32007.0,117.177,117.4374,117.177,117.3988,32007.0
2024-02-14 14:20:00,121.75,121.88,121.69,121.87,21196.0,117.4084,117.5338,117.3506,117.5242,21196.0
2024-02-14 14:30:00,121.88,121.88,121.65,121.69,32489.0,117.5338,117.5338,117.312,117.3506,32489.0
2024-02-14 14:40:00,121.69,121.71,121.57,121.66,11936.0,117.3506,117.3699,117.2349,117.3216,11936.0
2024-02-14 14:50:00,121.65,121.67,121.55,121.63,7549.0,117.312,117.3313,117.2156,117.2927,7549.0
2024-02-14 15:00:00,121.66,121.81,121.64,121.76,19808.0,117.3216,117.4663,117.3024,117.4181,19808.0
2024-02-14 15:10:00,121.75,121.93,121.72,121.82,17832.0,117.4084,117.582,117.3795,117.4759,17832.0
2024-02-14 15:20:00,121.82,122.05,121.75,121.98,19857.0,117.4759,117.6977,117.4084,117.6302,19857.0
2024-02-14 15:30:00,121.99,121.99,121.84,121.97,36788.0,117.6399,117.6399,117.4952,117.6206,36788.0
2024-02-14 15:40:00,121.99,122.07,121.84,122.06,47705.0,117.6399,117.717,117.4952,117.7074,47705.0
2024-02-14 15:50:00,122.06,122.27,122.0,122.19,123765.0,117.7074,117.9099,117.6495,117.8327,123765.0
2024-02-15 09:30:00,122.6,122.86,122.6,122.64,15571.0,118.2281,118.4789,118.2281,118.2667,15571.0
2024-02-15 09:40:00,122.69,122.95,122.6,122.69,8144.0,118.3149,118.5656,118.2281,118.3149,8144.0
2024-02-15 09:50:00,122.65,122.93,122.54,122.84,15926.0,118.2763,118.5464,118.1703,118.4596,15926.0
2024-02-15 10:00:00,122.89,123.03,122.74,122.99,18243.0,118.5078,118.6428,118.3631,118.6042,18243.0
2024-02-15 10:10:00,123.0,123.2,122.93,123.1,26317.0,118.6139,118.8067,118.5464,118.7103,26317.0
2024-02-15 10:20:00,123.09,123.09,122.72,122.76,30042.0,118.7007,118.7007,118.3438,118.3824,30042.0
2024-02-15 10:30:00,122.79,122.98,122.68,122.91,14575.0,118.4114,118.5946,118.3053,118.5271,14575.0
2024-02-15 10:40:00,122.92,122.97,122.84,122.95,7503.0,118.5367,118.5849,118.4596,118.5656,7503.0
2024-02-15 10:50:00,122.93,122.93,122.81,122.82,5368.0,118.5464,118.5464,118.4306,118.4403,5368.0
2024-02-15 11:00:00,122.84,122.87,122.59,122.61,7854.0,118.4596,118.4885,118.2185,118.2378,7854.0
2024-02-15 11:10:00,122.61,122.75,122.58,122.7,9025.0,118.2378,118.3728,118.2088,118.3246,9025.0
2024-02-15 11:20:00,122.66,122.7,122.51,122.56,13770.0,118.286,118.3246,118.1413,118.1896,13770.0
2024-02-15 11:30:00,122.55,122.62,122.48,122.6,8577.0,118.1799,118.2474,118.1124,118.2281,8577.0
2024-02-15 11:40:00,122.61,122.71,122.57,122.69,13390.0,118.2378,118.3342,118.1992,118.3149,13390.0
2024-02-15 11:50:00,122.72,122.72,122.57,122.57,12218.0,118.3438,118.3438,118.1992,118.1992,12218.0
2024-02-15 12:00:00,122.53,122.68,122.53,122.66,8851.0,118.1606,118.3053,118.1606,118.286,8851.0
2024-02-15 12:10:00,122.64,122.8,122.61,122.79,11031.0,118.2667,118.421,118.2378,118.4114,11031.0
2024-02-15 12:20:00,122.79,122.82,122.64,122.72,9818.0,118.4114,118.4403,118.2667,118.3438,9818.0
2024-02-15 12:30:00,122.72,122.72,122.58,122.66,26759.0,118.3438,118.3438,118.2088,118.286,26759.0
2024-02-15 12:40:00,122.65,122.75,122.54,122.59,13862.0,118.2763,118.3728,118.1703,118.2185,13862.0
2024-02-15 12:50:00,122.59,122.59,122.41,122.45,12427.0,118.2185,118.2185,118.0449,118.0835,12427.0
2024-02-15 13:00:00,122.44,122.74,122.44,122.68,9148.0,118.0738,118.3631,118.0738,118.3053,9148.0
2024-02-15 13:10:00,122.68,122.72,122.48,122.7,11331.0,118.3053,118.3438,118.1124,118.3246,11331.0
2024-02-15 13:20:00,122.72,122.74,122.6,122.62,13014.0,118.3438,118.3631,118.2281,118.2474,13014.0
2024-02-15 13:30:00,122.62,122.73,122.54,122.6,15876.0,118.2474,118.3535,118.1703,118.2281,15876.0
2024-02-15 13:40:00,122.61,122.62,122.42,122.48,16238.0,118.2378,118.2474,118.0545,118.1124,16238.0
2024-02-15 13:50:00,122.49,122.77,122.49,122.77,8633.0,118.122,118.3921,118.122,118.3921,8633.0
2024-02-15 14:00:00,122.78,122.9,122.73,122.89,9587.0,118.4017,118.5174,118.3535,118.5078,9587.0
2024-02-15 14:10:00,122.85,122.85,122.72,122.8,12873.0,118.4692,118.4692,118.3438,118.421,12873.0
2024-02-15 14:20:00,122.79,122.89,122.78,122.86,10124.0,118.4114,118.5078,118.4017,118.4789,10124.0
2024-02-15 14:30:00,122.84,122.93,122.8,122.93,12348.0,118.4596,118.5464,118.421,118.5464,12348.0
2024-02-15 14:40:00,122.92,123.03,122.87,122.96,8072.0,118.5367,118.6428,118.4885,118.5753,8072.0
2024-02-15 14:50:00,122.97,123.14,122.96,123.04,24771.0,118.5849,118.7489,118.5753,118.6524,24771.0
2024-02-15 15:00:00,123.06,123.08,122.91,122.94,11947.0,118.6717,118.691,118.5271,118.556,11947.0
2024-02-15 15:10:00,122.95,123.01,122.85,122.87,15456.0,118.5656,118.6235,118.4692,118.4885,15456.0
2024-02-15 15:20:00,122.85,122.89,122.73,122.89,22318.0,118.4692,118.5078,118.3535,118.5078,22318.0
2024-02-15 15:30:00,122.88,122.97,122.71,122.73,18376.0,118.4981,118.5849,118.3342,118.3535,18376.0
2024-02-15 15:40:00,122.74,122.83,122.71,122.78,28222.0,118.3631,118.4499,118.3342,118.4017,28222.0
2024-02-15 15:50:00,122.79,122.98,122.69,122.83,129533.0,118.4114,118.5946,118.3149,118.4499,129533.0
2024-02-16 09:30:00,122.65,122.8,122.0,122.08,58929.0,118.2763,118.421,117.6495,117.7267,58929.0
2024-02-16 09:40:00,122.14,122.76,122.14,122.76,15735.0,117.7845,118.3824,117.7845,118.3824,15735.0
2024-02-16 09:50:00,122.84,123.23,122.67,122.75,17568.0,118.4596,118.8357,118.2956,118.3728,17568.0
2024-02-16 10:00:00,122.64,122.82,122.31,122.75,10680.0,118.2667,118.4403,117.9485,118.3728,10680.0
2024-02-16 10:10:00,122.7,122.83,122.65,122.66,10564.0,118.3246,118.4499,118.2763,118.286,10564.0
2024-02-16 10:20:00,122.65,122.88,122.56,122.88,7891.0,118.2763,118.4981,118.1896,118.4981,7891.0
2024-02-16 10:30:00,122.78,122.96,122.66,122.96,7458.0,118.4017,118.5753,118.286,118.5753,7458.0
2024-02-16 10:40:00,122.92,122.99,122.78,122.86,8776.0,118.5367,118.6042,118.4017,118.4789,8776.0
2024-02-16 10:50:00,122.9,123.1,122.9,123.05,14571.0,118.5174,118.7103,118.5174,118.6621,14571.0
2024-02-16 11:00:00,123.07,123.2,122.99,123.06,8464.0,118.6814,118.8067,118.6042,118.6717,8464.0
2024-02-16 11:10:00,123.06,123.09,122.95,123.04,8850.0,118.6717,118.7007,118.5656,118.6524,8850.0
2024-02-16 11:20:00,123.1,123.21,123.02,123.21,8883.0,118.7103,118.8164,118.6331,118.8164,8883.0
2024-02-16 11:30:00,123.21,123.34,123.21,123.31,7925.0,118.8164,118.9417,118.8164,118.9128,7925.0
2024-02-16 11:40:00,123.37,123.44,123.34,123.41,6297.0,118.9707,119.0382,118.9417,119.0092,6297.0
2024-02-16 11:50:00,123.43,123.52,123.38,123.49,6150.0,119.0285,119.1153,118.9803,119.0864,6150.0
2024-02-16 12:00:00,123.48,123.51,123.38,123.38,5859.0,119.0767,119.1057,118.9803,118.9803,5859.0
2024-02-16 12:10:00,123.4,123.51,123.35,123.42,8312.0,118.9996,119.1057,118.9514,119.0189,8312.0
2024-02-16 12:20:00,123.42,123.58,123.42,123.58,4603.0,119.0189,119.1732,119.0189,119.1732,4603.0
2024-02-16 12:30:00,123.65,123.65,123.45,123.5,6602.0,119.2407,119.2407,119.0478,119.096,6602.0
2024-02-16 12:40:00,123.51,123.6,123.49,123.58,5751.0,119.1057,119.1925,119.0864,119.1732,5751.0
2024-02-16 12:50:00,123.57,123.57,123.38,123.43,6639.0,119.1635,119.1635,118.9803,119.0285,6639.0
2024-02-16 13:00:00,123.49,123.51,123.29,123.37,7730.0,119.0864,119.1057,118.8935,118.9707,7730.0
2024-02-16 13:10:00,123.37,123.38,123.24,123.25,3058.0,118.9707,118.9803,118.8453,118.8549,3058.0
2024-02-16 13:20:00,123.26,123.52,123.25,123.48,4598.0,118.8646,119.1153,118.8549,119.0767,4598.0
2024-02-16 13:30:00,123.47,123.57,123.45,123.56,8651.0,119.0671,119.1635,119.0478,119.1539,8651.0
2024-02-16 13:40:00,123.58,123.59,123.48,123.53,9049.0,119.1732,119.1828,119.0767,119.125,9049.0
2024-02-16 13:50:00,123.53,123.61,123.53,123.6,10871.0,119.125,119.2021,119.125,119.1925,10871.0
2024-02-16 14:00:00,123.6,123.81,123.58,123.77,16154.0,119.1925,119.395,119.1732,119.3564,16154.0
2024-02-16 14:10:00,123.82,123.82,123.65,123.66,6963.0,119.4046,119.4046,119.2407,119.2503,6963.0
2024-02-16 14:20:00,123.68,123.73,123.62,123.66,4331.0,119.2696,119.3178,119.2118,119.2503,4331.0
2024-02-16 14:30:00,123.63,123.65,123.52,123.59,5439.0,119.2214,119.2407,119.1153,119.1828,5439.0
2024-02-16 14:40:00,123.59,123.65,123.17,123.22,18638.0,119.1828,119.2407,118.7778,118.826,18638.0
2024-02-16 14:50:00,123.21,123.3,123.15,123.24,11895.0,118.8164,118.9032,118.7585,118.8453,11895.0
2024-02-16 15:00:00,123.23,123.25,123.12,123.19,6154.0,118.8357,118.8549,118.7296,118.7971,6154.0
2024-02-16 15:10:00,123.18,123.29,123.13,123.29,11363.0,118.7874,118.8935,118.7392,118.8935,11363.0
2024-02-16 15:20:00,123.3,123.46,123.3,123.42,16115.0,118.9032,119.0575,118.9032,119.0189,16115.0
2024-02-16 15:30:00,123.43,123.45,123.3,123.31,13550.0,119.0285,119.0478,118.9032,118.9128,13550.0
2024-02-16 15:40:00,123.33,123.39,123.25,123.26,35187.0,118.9321,118.99,118.8549,118.8646,35187.0
2024-02-16 15:50:00,123.28,123.44,123.17,123.38,83937.0,118.8839,119.0382,118.7778,118.9803,83937.0
2024-02-20 09:30:00,123.38,123.98,123.27,123.87,36043.0,118.9803,119.5589,118.8742,119.4528,36043.0
2024-02-20 09:40:00,123.78,123.99,123.46,123.61,16541.0,119.366,119.5686,119.0575,119.2021,16541.0
2024-02-20 09:50:00,123.49,123.66,123.48,123.52,8290.0,119.0864,119.2503,119.0767,119.1153,8290.0
2024-02-20 10:00:00,123.51,123.8,123.46,123.71,15319.0,119.1057,119.3853,119.0575,119.2985,15319.0
2024-02-20 10:10:00,123.7,123.72,123.45,123.5,8558.0,119.2889,119.3082,119.0478,119.096,8558.0
2024-02-20 10:20:00,123.46,123.89,123.46,123.8,7637.0,119.0575,119.4721,119.0575,119.3853,7637.0
2024-02-20 10:30:00,123.81,123.96,123.7,123.96,10854.0,119.395,119.5396,119.2889,119.5396,10854.0
2024-02-20 10:40:00,123.94,124.02,123.88,123.94,21631.0,119.5203,119.5975,119.4625,119.5203,21631.0
2024-02-20 10:50:00,123.94,124.03,123.88,123.9,12713.0,119.5203,119.6071,119.4625,119.4818,12713.0
2024-02-20 11:00:00,123.94,124.02,123.87,123.91,9332.0,119.5203,119.5975,119.4528,119.4914,9332.0
2024-02-20 11:10:00,123.92,124.0,123.85,123.87,15116.0,119.5011,119.5782,119.4336,119.4528,15116.0
2024-02-20 11:20:00,123.84,123.98,123.84,123.95,9333.0,119.4239,119.5589,119.4239,119.53,9333.0
2024-02-20 11:30:00,124.01,124.04,123.91,124.02,13027.0,119.5878,119.6168,119.4914,119.5975,13027.0
2024-02-20 11:40:00,124.0,124.09,123.92,124.04,14459.0,119.5782,119.665,119.5011,119.6168,14459.0
2024-02-20 11:50:00,124.05,124.11,123.92,123.95,9445.0,119.6264,119.6843,119.5011,119.53,9445.0
2024-02-20 12:00:00,123.95,124.0,123.83,123.99,20060.0,119.53,119.5782,119.4143,119.5686,20060.0
2024-02-20 12:10:00,123.96,123.99,123.89,123.93,9008.0,119.5396,119.5686,119.4721,119.5107,9008.0
2024-02-20 12:20:00,123.92,123.97,123.91,123.96,8018.0,119.5011,119.5493,119.4914,119.5396,8018.0
2024-02-20 12:30:00,123.94,123.99,123.9,123.92,9868.0,119.5203,119.5686,119.4818,119.5011,9868.0
2024-02-20 12:40:00,123.93,124.08,123.92,124.02,5754.0,119.5107,119.6553,119.5011,119.5975,5754.0
2024-02-20 12:50:00,124.02,124.3,124.02,124.23,8429.0,119.5975,119.8675,119.5975,119.8,8429.0
2024-02-20 13:00:00,124.17,124.17,124.05,124.11,4424.0,119.7421,119.7421,119.6264,119.6843,4424.0
2024-02-20 13:10:00,124.11,124.16,124.06,124.11,4085.0,119.6843,119.7325,119.6361,119.6843,4085.0
2024-02-20 13:20:00,124.11,124.16,123.93,123.99,5828.0,119.6843,119.7325,119.5107,119.5686,5828.0
2024-02-20 13:30:00,123.99,123.99,123.89,123.95,7760.0,119.5686,119.5686,119.4721,119.53,7760.0
2024-02-20 13:40:00,123.95,124.1,123.95,124.1,9490.0,119.53,119.6746,119.53,119.6746,9490.0
2024-02-20 13:50:00,124.09,124.23,124.06,124.2,14332.0,119.665,119.8,119.6361,119.7711,14332.0
2024-02-20 14:00:00,124.21,124.27,124.15,124.24,11131.0,119.7807,119.8386,119.7229,119.8096,11131.0
2024-02-20 14:10:00,124.23,124.25,124.09,124.15,9270.0,119.8,119.8193,119.665,119.7229,9270.0
2024-02-20 14:20:00,124.2,124.31,124.15,124.3,9966.0,119.7711,119.8771,119.7229,119.8675,9966.0
2024-02-20 14:30:00,124.28,124.28,124.12,124.14,3664.0,119.8482,119.8482,119.6939,119.7132,3664.0
2024-02-20 14:40:00,124.14,124.29,124.13,124.26,10229.0,119.7132,119.8579,119.7036,119.8289,10229.0
2024-02-20 14:50:00,124.27,124.35,124.23,124.33,6115.0,119.8386,119.9157,119.8,119.8964,6115.0
2024-02-20 15:00:00,124.35,124.37,124.27,124.35,26129.0,119.9157,119.935,119.8386,119.9157,26129.0
2024-02-20 15:10:00,124.36,124.42,124.31,124.37,24495.0,119.9254,119.9832,119.8771,119.935,24495.0
2024-02-20 15:20:00,124.36,124.51,124.32,124.49,20546.0,119.9254,120.07,119.8868,120.0507,20546.0
2024-02-20 15:30:00,124.5,124.51,124.22,124.35,43595.0,120.0604,120.07,119.7904,119.9157,43595.0
2024-02-20 15:40:00,124.36,124.5,124.32,124.46,39678.0,119.9254,120.0604,119.8868,120.0218,39678.0
2024-02-20 15:50:00,124.44,124.51,124.31,124.51,145438.0,120.0025,120.07,119.8771,120.07,145438.0
2024-02-21 09:30:00,124.71,124.85,123.99,124.29,23675.0,120.2629,120.3979,119.5686,119.8579,23675.0
2024-02-21 09:40:00,124.34,124.63,124.31,124.53,10895.0,119.9061,120.1857,119.8771,120.0893,10895.0
2024-02-21 09:50:00,124.5,124.73,124.49,124.59,9049.0,120.0604,120.2822,120.0507,120.1472,9049.0
2024-02-21 10:00:00,124.56,124.62,124.37,124.43,12667.0,120.1182,120.1761,119.935,119.9929,12667.0
2024-02-21 10:10:00,124.47,124.61,124.43,124.59,6155.0,120.0314,120.1664,119.9929,120.1472,6155.0
2024-02-21 10:20:00,124.62,124.73,124.54,124.56,14708.0,120.1761,120.2822,120.0989,120.1182,14708.0
2024-02-21 10:30:00,124.52,124.52,124.33,124.43,6380.0,120.0797,120.0797,119.8964,119.9929,6380.0
2024-02-21 10:40:00,124.39,124.44,124.17,124.27,4813.0,119.9543,120.0025,119.7421,119.8386,4813.0
2024-02-21 10:50:00,124.22,124.22,124.04,124.05,4814.0,119.7904,119.7904,119.6168,119.6264,4814.0
2024-02-21 11:00:00,124.06,124.17,124.0,124.12,6135.0,119.6361,119.7421,119.5782,119.6939,6135.0
2024-02-21 11:10:00,124.11,124.11,123.97,124.02,4658.0,119.6843,119.6843,119.5493,119.5975,4658.0
2024-02-21 11:20:00,124.02,124.03,123.86,123.86,4896.0,119.5975,119.6071,119.4432,119.4432,4896.0
2024-02-21 11:30:00,123.87,123.87,123.69,123.73,7688.0,119.4528,119.4528,119.2793,119.3178,7688.0
2024-02-21 11:40:00,123.7,123.74,123.63,123.74,5666.0,119.2889,119.3275,119.2214,119.3275,5666.0
2024-02-21 11:50:00,123.76,123.87,123.71,123.76,4495.0,119.3468,119.4528,119.2985,119.3468,4495.0
2024-02-21 12:00:00,123.75,123.75,123.6,123.65,4653.0,119.3371,119.3371,119.1925,119.2407,4653.0
2024-02-21 12:10:00,123.7,123.7,123.61,123.64,16264.0,119.2889,119.2889,119.2021,119.231,16264.0
2024-02-21 12:20:00,123.63,123.63,123.45,123.51,9007.0,119.2214,119.2214,119.0478,119.1057,9007.0
2024-02-21 12:30:00,123.51,123.51,123.41,123.48,6664.0,119.1057,119.1057,119.0092,119.0767,6664.0
2024-02-21 12:40:00,123.49,123.58,123.43,123.58,6111.0,119.0864,119.1732,119.0285,119.1732,6111.0
2024-02-21 12:50:00,123.58,123.64,123.57,123.59,4404.0,119.1732,119.231,119.1635,119.1828,4404.0
2024-02-21 13:00:00,123.6,123.61,123.42,123.52,13988.0,119.1925,119.2021,119.0189,119.1153,13988.0
2024-02-21 13:10:00,123.56,123.65,123.53,123.65,5490.0,119.1539,119.2407,119.125,119.2407,5490.0
2024-02-21 13:20:00,123.63,123.64,123.49,123.52,5984.0,119.2214,119.231,119.0864,119.1153,5984.0
2024-02-21 13:30:00,123.52,123.54,123.44,123.47,10392.0,119.1153,119.1346,119.0382,119.0671,10392.0
2024-02-21 13:40:00,123.46,123.49,123.42,123.45,5517.0,119.0575,119.0864,119.0189,119.0478,5517.0
2024-02-21 13:50:00,123.45,123.46,123.34,123.38,4815.0,119.0478,119.0575,118.9417,118.9803,4815.0
2024-02-21 14:00:00,123.38,123.47,123.18,123.39,16268.0,118.9803,119.0671,118.7874,118.99,16268.0
2024-02-21 14:10:00,123.38,123.39,123.26,123.27,10832.0,118.9803,118.99,118.8646,118.8742,10832.0
2024-02-21 14:20:00,123.2,123.25,123.05,123.21,6570.0,118.8067,118.8549,118.6621,118.8164,6570.0
2024-02-21 14:30:00,123.2,123.23,122.96,123.04,9829.0,118.8067,118.8357,118.5753,118.6524,9829.0
2024-02-21 14:40:00,123.02,123.15,122.98,123.14,6746.0,118.6331,118.7585,118.5946,118.7489,6746.0
2024-02-21 14:50:00,123.14,123.26,123.14,123.2,12359.0,118.7489,118.8646,118.7489,118.8067,12359.0
2024-02-21 15:00:00,123.19,123.24,122.97,122.97,7894.0,118.7971,118.8453,118.5849,118.5849,7894.0
2024-02-21 15:10:00,122.99,123.09,122.91,122.98,11540.0,118.6042,118.7007,118.5271,118.5946,11540.0
2024-02-21 15:20:00,122.97,122.97,122.77,122.87,12896.0,118.5849,118.5849,118.3921,118.4885,12896.0
2024-02-21 15:30:00,122.91,123.24,122.9,123.21,14505.0,118.5271,118.8453,118.5174,118.8164,14505.0
2024-02-21 15:40:00,123.22,123.42,123.22,123.36,18873.0,118.826,119.0189,118.826,118.961,18873.0
2024-02-21 15:50:00,123.37,123.49,123.37,123.44,112141.0,118.9707,119.0864,118.9707,119.0382,112141.0
2024-02-22 09:30:00,123.78,124.09,123.65,123.71,51968.0,119.366,119.665,119.2407,119.2985,51968.0
2024-02-22 09:40:00,123.49,123.95,123.49,123.92,16019.0,119.0864,119.53,119.0864,119.5011,16019.0
2024-02-22 09:50:00,123.91,124.15,123.75,123.9,33393.0,119.4914,119.7229,119.3371,119.4818,33393.0
2024-02-22 10:00:00,123.9,123.9,123.53,123.63,18869.0,119.4818,119.4818,119.125,119.2214,18869.0
2024-02-22 10:10:00,123.65,123.65,123.37,123.4,12913.0,119.2407,119.2407,118.9707,118.9996,12913.0
2024-02-22 10:20:00,123.42,123.47,123.24,123.41,16360.0,119.0189,119.0671,118.8453,119.0092,16360.0
2024-02-22 10:30:00,123.38,123.39,123.25,123.3,10719.0,118.9803,118.99,118.8549,118.9032,10719.0
2024-02-22 10:40:00,123.33,123.46,123.27,123.36,9143.0,118.9321,119.0575,118.8742,118.961,9143.0
2024-02-22 10:50:00,123.38,123.52,123.35,123.52,12471.0,118.9803,119.1153,118.9514,119.1153,12471.0
2024-02-22 11:00:00,123.53,123.66,123.49,123.62,9234.0,119.125,119.2503,119.0864,119.2118,9234.0
2024-02-22 11:10:00,123.61,123.84,123.61,123.79,17208.0,119.2021,119.4239,119.2021,119.3757,17208.0
2024-02-22 11:20:00,123.77,123.83,123.71,123.77,12647.0,119.3564,119.4143,119.2985,119.3564,12647.0
2024-02-22 11:30:00,123.78,123.8,123.7,123.79,10472.0,119.366,119.3853,119.2889,119.3757,10472.0
2024-02-22 11:40:00,123.78,123.88,123.71,123.79,12942.0,119.366,119.4625,119.2985,119.3757,12942.0
2024-02-22 11:50:00,123.81,124.03,123.79,124.0,8898.0,119.395,119.6071,119.3757,119.5782,8898.0
2024-02-22 12:00:00,123.99,124.2,123.93,124.07,7682.0,119.5686,119.7711,119.5107,119.6457,7682.0
2024-02-22 12:10:00,124.09,124.12,124.04,124.12,9430.0,119.665,119.6939,119.6168,119.6939,9430.0
2024-02-22 12:20:00,124.14,124.24,124.1,124.14,7792.0,119.7132,119.8096,119.6746,119.7132,7792.0
2024-02-22 12:30:00,124.13,124.26,124.13,124.23,4455.0,119.7036,119.8289,119.7036,119.8,4455.0
2024-02-22 12:40:00,124.21,124.23,124.16,124.23,9463.0,119.7807,119.8,119.7325,119.8,9463.0
2024-02-22 12:50:00,124.24,124.36,124.21,124.25,8382.0,119.8096,119.9254,119.7807,119.8193,8382.0
2024-02-22 13:00:00,124.27,124.27,124.14,124.2,7501.0,119.8386,119.8386,119.7132,119.7711,7501.0
2024-02-22 13:10:00,124.2,124.22,124.12,124.22,6600.0,119.7711,119.7904,119.6939,119.7904,6600.0
2024-02-22 13:20:00,124.22,124.45,124.22,124.42,7722.0,119.7904,120.0122,119.7904,119.9832,7722.0
2024-02-22 13:30:00,124.45,124.66,124.45,124.66,11498.0,120.0122,120.2147,120.0122,120.2147,11498.0
2024-02-22 13:40:00,124.68,124.71,124.5,124.64,23006.0,120.234,120.2629,120.0604,120.1954,23006.0
2024-02-22 13:50:00,124.63,124.66,124.53,124.59,10106.0,120.1857,120.2147,120.0893,120.1472,10106.0
2024-02-22 14:00:00,124.59,124.69,124.57,124.63,7470.0,120.1472,120.2436,120.1279,120.1857,7470.0
2024-02-22 14:10:00,124.62,124.78,124.61,124.78,8596.0,120.1761,120.3304,120.1664,120.3304,8596.0
2024-02-22 14:20:00,124.8,124.95,124.79,124.88,18114.0,120.3497,120.4943,120.34,120.4268,18114.0
2024-02-22 14:30:00,124.85,124.96,124.8,124.88,9998.0,120.3979,120.504,120.3497,120.4268,9998.0
2024-02-22 14:40:00,124.89,124.89,124.72,124.82,10429.0,120.4365,120.4365,120.2725,120.369,10429.0
2024-02-22 14:50:00,124.82,124.9,124.76,124.86,22980.0,120.369,120.4461,120.3111,120.4075,22980.0
2024-02-22 15:00:00,124.84,124.96,124.82,124.87,10318.0,120.3882,120.504,120.369,120.4172,10318.0
2024-02-22 15:10:00,124.86,124.99,124.83,124.98,17563.0,120.4075,120.5329,120.3786,120.5233,17563.0
2024-02-22 15:20:00,124.99,125.01,124.9,124.92,28642.0,120.5329,120.5522,120.4461,120.4654,28642.0
2024-02-22 15:30:00,124.94,124.95,124.66,124.83,20469.0,120.4847,120.4943,120.2147,120.3786,20469.0
2024-02-22 15:40:00,124.84,124.89,124.67,124.68,24217.0,120.3882,120.4365,120.2243,120.234,24217.0
2024-02-22 15:50:00,124.67,124.85,124.54,124.71,133255.0,120.2243,120.3979,120.0989,120.2629,133255.0
2024-02-23 09:30:00,125.0,125.26,124.59,125.06,24568.0,120.5425,120.7933,120.1472,120.6004,24568.0
2024-02-23 09:40:00,125.02,125.17,124.79,124.79,9439.0,120.5618,120.7065,120.34,120.34,9439.0
2024-02-23 09:50:00,124.82,125.02,124.75,124.95,6546.0,120.369,120.5618,120.3015,120.4943,6546.0
2024-02-23 10:00:00,124.95,125.02,124.79,124.98,4463.0,120.4943,120.5618,120.34,120.5233,4463.0
2024-02-23 10:10:00,125.06,125.06,124.89,125.01,17602.0,120.6004,120.6004,120.4365,120.5522,17602.0
2024-02-23 10:20:00,125.02,125.2,125.0,125.02,31783.0,120.5618,120.7354,120.5425,120.5618,31783.0
2024-02-23 10:30:00,125.04,125.17,125.0,125.01,23630.0,120.5811,120.7065,120.5425,120.5522,23630.0
2024-02-23 10:40:00,125.03,125.05,124.88,124.9,8667.0,120.5715,120.5908,120.4268,120.4461,8667.0
2024-02-23 10:50:00,124.91,125.03,124.82,125.02,8539.0,120.4558,120.5715,120.369,120.5618,8539.0
2024-02-23 11:00:00,125.03,125.03,124.85,124.98,9303.0,120.5715,120.5715,120.3979,120.5233,9303.0
2024-02-23 11:10:00,124.91,124.97,124.81,124.92,10789.0,120.4558,120.5136,120.3593,120.4654,10789.0
2024-02-23 11:20:00,124.95,125.04,124.93,124.94,9187.0,120.4943,120.5811,120.475,120.4847,9187.0
2024-02-23 11:30:00,124.94,125.04,124.89,125.04,6225.0,120.4847,120.5811,120.4365,120.5811,6225.0
2024-02-23 11:40:00,125.01,125.08,124.93,124.98,7341.0,120.5522,120.6197,120.475,120.5233,7341.0
2024-02-23 11:50:00,124.95,125.0,124.84,124.84,26816.0,120.4943,120.5425,120.3882,120.3882,26816.0
2024-02-23 12:00:00,124.84,125.01,124.84,124.97,5750.0,120.3882,120.5522,120.3882,120.5136,5750.0
2024-02-23 12:10:00,124.98,124.99,124.84,124.9,10567.0,120.5233,120.5329,120.3882,120.4461,10567.0
2024-02-23 12:20:00,124.92,124.95,124.8,124.82,6068.0,120.4654,120.4943,120.3497,120.369,6068.0
2024-02-23 12:30:00,124.82,124.83,124.66,124.69,17565.0,120.369,120.3786,120.2147,120.2436,17565.0
2024-02-23 12:40:00,124.7,124.76,124.58,124.76,5108.0,120.2532,120.3111,120.1375,120.3111,5108.0
2024-02-23 12:50:00,124.74,124.77,124.69,124.73,6809.0,120.2918,120.3207,120.2436,120.2822,6809.0
2024-02-23 13:00:00,124.73,124.74,124.62,124.64,9379.0,120.2822,120.2918,120.1761,120.1954,9379.0
2024-02-23 13:10:00,124.66,124.73,124.66,124.68,7002.0,120.2147,120.2822,120.2147,120.234,7002.0
2024-02-23 13:20:00,124.7,124.71,124.6,124.65,9284.0,120.2532,120.2629,120.1568,120.205,9284.0
2024-02-23 13:30:00,124.63,124.97,124.63,124.94,15902.0,120.1857,120.5136,120.1857,120.4847,15902.0
2024-02-23 13:40:00,124.95,125.02,124.9,125.0,9207.0,120.4943,120.5618,120.4461,120.5425,9207.0
2024-02-23 13:50:00,124.99,125.03,124.96,124.99,8890.0,120.5329,120.5715,120.504,120.5329,8890.0
2024-02-23 14:00:00,124.98,125.06,124.94,124.98,4940.0,120.5233,120.6004,120.4847,120.5233,4940.0
2024-02-23 14:10:00,124.96,125.0,124.91,124.95,5663.0,120.504,120.5425,120.4558,120.4943,5663.0
2024-02-23 14:20:00,124.94,124.97,124.88,124.92,7522.0,120.4847,120.5136,120.4268,120.4654,7522.0
2024-02-23 14:30:00,124.9,125.08,124.9,125.08,18071.0,120.4461,120.6197,120.4461,120.6197,18071.0
2024-02-23 14:40:00,125.08,125.1,125.01,125.05,10860.0,120.6197,120.639,120.5522,120.5908,10860.0
2024-02-23 14:50:00,125.03,125.06,125.0,125.06,8752.0,120.5715,120.6004,120.5425,120.6004,8752.0
2024-02-23 15:00:00,125.03,125.11,124.98,124.98,13803.0,120.5715,120.6486,120.5233,120.5233,13803.0
2024-02-23 15:10:00,124.98,125.05,124.95,125.04,11177.0,120.5233,120.5908,120.4943,120.5811,11177.0
2024-02-23 15:20:00,125.03,125.06,124.98,125.0,13464.0,120.5715,120.6004,120.5233,120.5425,13464.0
2024-02-23 15:30:00,125.0,125.04,124.95,124.99,14335.0,120.5425,120.5811,120.4943,120.5329,14335.0
2024-02-23 15:40:00,124.99,125.02,124.91,125.0,21632.0,120.5329,120.5618,120.4558,120.5425,21632.0
2024-02-23 15:50:00,125.01,125.02,124.58,124.63,78493.0,120.5522,120.5618,120.1375,120.1857,78493.0
2024-02-26 09:30:00,124.62,124.8,124.28,124.7,18450.0,120.1761,120.3497,119.8482,120.2532,18450.0
2024-02-26 09:40:00,124.66,124.82,124.62,124.74,20831.0,120.2147,120.369,120.1761,120.2918,20831.0
2024-02-26 09:50:00,124.75,124.83,124.54,124.78,6850.0,120.3015,120.3786,120.0989,120.3304,6850.0
2024-02-26 10:00:00,124.64,124.64,124.31,124.33,7795.0,120.1954,120.1954,119.8771,119.8964,7795.0
2024-02-26 10:10:00,124.33,124.4,124.17,124.17,5410.0,119.8964,119.9639,119.7421,119.7421,5410.0
2024-02-26 10:20:00,124.19,124.3,124.08,124.29,7607.0,119.7614,119.8675,119.6553,119.8579,7607.0
2024-02-26 10:30:00,124.36,124.37,124.23,124.25,10481.0,119.9254,119.935,119.8,119.8193,10481.0
2024-02-26 10:40:00,124.28,124.34,124.06,124.13,21085.0,119.8482,119.9061,119.6361,119.7036,21085.0
2024-02-26 10:50:00,124.09,124.16,123.95,123.97,9566.0,119.665,119.7325,119.53,119.5493,9566.0
2024-02-26 11:00:00,123.97,123.97,123.73,123.73,7232.0,119.5493,119.5493,119.3178,119.3178,7232.0
2024-02-26 11:10:00,123.72,123.94,123.72,123.8,14500.0,119.3082,119.5203,119.3082,119.3853,14500.0
2024-02-26 11:20:00,123.8,123.86,123.72,123.75,8294.0,119.3853,119.4432,119.3082,119.3371,8294.0
2024-02-26 11:30:00,123.75,123.88,123.74,123.88,6307.0,119.3371,119.4625,119.3275,119.4625,6307.0
2024-02-26 11:40:00,123.92,124.1,123.89,124.09,9443.0,119.5011,119.6746,119.4721,119.665,9443.0
2024-02-26 11:50:00,124.09,124.19,124.09,124.09,6716.0,119.665,119.7614,119.665,119.665,6716.0
2024-02-26 12:00:00,124.1,124.13,124.01,124.08,8050.0,119.6746,119.7036,119.5878,119.6553,8050.0
2024-02-26 12:10:00,124.08,124.12,123.96,124.0,6163.0,119.6553,119.6939,119.5396,119.5782,6163.0
2024-02-26 12:20:00,123.99,124.27,123.97,124.24,6549.0,119.5686,119.8386,119.5493,119.8096,6549.0
2024-02-26 12:30:00,124.25,124.25,124.13,124.17,6831.0,119.8193,119.8193,119.7036,119.7421,6831.0
2024-02-26 12:40:00,124.17,124.17,124.08,124.14,6009.0,119.7421,119.7421,119.6553,119.7132,6009.0
2024-02-26 12:50:00,124.11,124.12,123.97,124.01,5049.0,119.6843,119.6939,119.5493,119.5878,5049.0
2024-02-26 13:00:00,123.94,124.1,123.88,124.07,9535.0,119.5203,119.6746,119.4625,119.6457,9535.0
2024-02-26 13:10:00,124.07,124.23,124.03,124.05,39723.0,119.6457,119.8,119.6071,119.6264,39723.0
2024-02-26 13:20:00,124.05,124.17,123.87,123.88,12848.0,119.6264,119.7421,119.4528,119.4625,12848.0
2024-02-26 13:30:00,123.87,124.0,123.87,123.96,6942.0,119.4528,119.5782,119.4528,119.5396,6942.0
2024-02-26 13:40:00,123.98,124.16,123.98,124.09,8020.0,119.5589,119.7325,119.5589,119.665,8020.0
2024-02-26 13:50:00,124.08,124.12,124.0,124.12,9521.0,119.6553,119.6939,119.5782,119.6939,9521.0
2024-02-26 14:00:00,124.12,124.17,124.02,124.02,7589.0,119.6939,119.7421,119.5975,119.5975,7589.0
2024-02-26 14:10:00,123.96,123.97,123.82,123.86,9156.0,119.5396,119.5493,119.4046,119.4432,9156.0
2024-02-26 14:20:00,123.83,123.85,123.76,123.83,6758.0,119.4143,119.4336,119.3468,119.4143,6758.0
2024-02-26 14:30:00,123.85,123.9,123.79,123.87,7920.0,119.4336,119.4818,119.3757,119.4528,7920.0
2024-02-26 14:40:00,123.87,123.87,123.71,123.77,8819.0,119.4528,119.4528,119.2985,119.3564,8819.0
2024-02-26 14:50:00,123.74,123.92,123.74,123.84,7731.0,119.3275,119.5011,119.3275,119.4239,7731.0
2024-02-26 15:00:00,123.85,123.93,123.8,123.86,12862.0,119.4336,119.5107,119.3853,119.4432,12862.0
2024-02-26 15:10:00,123.84,123.93,123.78,123.81,8695.0,119.4239,119.5107,119.366,119.395,8695.0
2024-02-26 15:20:00,123.83,123.86,123.76,123.83,10698.0,119.4143,119.4432,119.3468,119.4143,10698.0
2024-02-26 15:30:00,123.82,123.82,123.59,123.62,15170.0,119.4046,119.4046,119.1828,119.2118,15170.0
2024-02-26 15:40:00,123.64,123.76,123.59,123.76,21723.0,119.231,119.3468,119.1828,119.3468,21723.0
2024-02-26 15:50:00,123.76,123.78,123.28,123.34,112678.0,119.3468,119.366,118.8839,118.9417,112678.0
2024-02-27 09:30:00,123.05,123.75,123.05,123.26,34587.0,118.6621,119.3371,118.6621,118.8646,34587.0
2024-02-27 09:40:00,123.21,123.34,123.06,123.17,5892.0,118.8164,118.9417,118.6717,118.7778,5892.0
2024-02-27 09:50:00,123.12,123.3,123.12,123.14,4461.0,118.7296,118.9032,118.7296,118.7489,4461.0
2024-02-27 10:00:00,123.2,123.36,122.89,122.89,8868.0,118.8067,118.961,118.5078,118.5078,8868.0
2024-02-27 10:10:00,122.83,122.86,122.74,122.85,5176.0,118.4499,118.4789,118.3631,118.4692,5176.0
2024-02-27 10:20:00,122.75,122.89,122.7,122.87,7006.0,118.3728,118.5078,118.3246,118.4885,7006.0
2024-02-27 10:30:00,122.88,122.89,122.7,122.7,6716.0,118.4981,118.5078,118.3246,118.3246,6716.0
2024-02-27 10:40:00,122.69,122.69,122.56,122.66,5520.0,118.3149,118.3149,118.1896,118.286,5520.0
2024-02-27 10:50:00,122.68,122.69,122.5,122.5,4979.0,118.3053,118.3149,118.1317,118.1317,4979.0
2024-02-27 11:00:00,122.52,122.59,122.4,122.48,16922.0,118.151,118.2185,118.0353,118.1124,16922.0
2024-02-27 11:10:00,122.46,122.57,122.39,122.43,6280.0,118.0931,118.1992,118.0256,118.0642,6280.0
2024-02-27 11:20:00,122.41,122.47,122.35,122.46,8564.0,118.0449,118.1028,117.987,118.0931,8564.0
2024-02-27 11:30:00,122.43,122.48,122.3,122.39,13547.0,118.0642,118.1124,117.9388,118.0256,13547.0
2024-02-27 11:40:00,122.43,122.47,122.34,122.47,10620.0,118.0642,118.1028,117.9774,118.1028,10620.0
2024-02-27 11:50:00,122.48,122.62,122.47,122.56,7773.0,118.1124,118.2474,118.1028,118.1896,7773.0
2024-02-27 12:00:00,122.59,122.59,122.51,122.52,9135.0,118.2185,118.2185,118.1413,118.151,9135.0
2024-02-27 12:10:00,122.54,122.58,122.48,122.5,4877.0,118.1703,118.2088,118.1124,118.1317,4877.0
2024-02-27 12:20:00,122.52,122.67,122.52,122.61,8245.0,118.151,118.2956,118.151,118.2378,8245.0
2024-02-27 12:30:00,122.6,122.66,122.54,122.57,8793.0,118.2281,118.286,118.1703,118.1992,8793.0
2024-02-27 12:40:00,122.55,122.6,122.52,122.55,4681.0,118.1799,118.2281,118.151,118.1799,4681.0
2024-02-27 12:50:00,122.56,122.63,122.51,122.57,6215.0,118.1896,118.2571,118.1413,118.1992,6215.0
2024-02-27 13:00:00,122.53,122.6,122.47,122.59,3649.0,118.1606,118.2281,118.1028,118.2185,3649.0
2024-02-27 13:10:00,122.58,122.63,122.55,122.56,6167.0,118.2088,118.2571,118.1799,118.1896,6167.0
2024-02-27 13:20:00,122.56,122.56,122.42,122.44,5692.0,118.1896,118.1896,118.0545,118.0738,5692.0
2024-02-27 13:30:00,122.37,122.4,122.33,122.39,9319.0,118.0063,118.0353,117.9678,118.0256,9319.0
2024-02-27 13:40:00,122.39,122.43,122.37,122.43,7495.0,118.0256,118.0642,118.0063,118.0642,7495.0
2024-02-27 13:50:00,122.43,122.44,122.31,122.34,9950.0,118.0642,118.0738,117.9485,117.9774,9950.0
2024-02-27 14:00:00,122.33,122.39,122.33,122.39,7464.0,117.9678,118.0256,117.9678,118.0256,7464.0
2024-02-27 14:10:00,122.39,122.55,122.38,122.51,9473.0,118.0256,118.1799,118.016,118.1413,9473.0
2024-02-27 14:20:00,122.51,122.65,122.45,122.63,9973.0,118.1413,118.2763,118.0835,118.2571,9973.0
2024-02-27 14:30:00,122.64,122.74,122.61,122.69,23009.0,118.2667,118.3631,118.2378,118.3149,23009.0
2024-02-27 14:40:00,122.69,122.74,122.56,122.59,11584.0,118.3149,118.3631,118.1896,118.2185,11584.0
2024-02-27 14:50:00,122.6,122.72,122.59,122.69,7999.0,118.2281,118.3438,118.2185,118.3149,7999.0
2024-02-27 15:00:00,122.7,122.8,122.7,122.75,9598.0,118.3246,118.421,118.3246,118.3728,9598.0
2024-02-27 15:10:00,122.73,122.77,122.57,122.58,10385.0,118.3535,118.3921,118.1992,118.2088,10385.0
2024-02-27 15:20:00,122.58,122.68,122.55,122.64,12330.0,118.2088,118.3053,118.1799,118.2667,12330.0
2024-02-27 15:30:00,122.66,122.72,122.59,122.7,13389.0,118.286,118.3438,118.2185,118.3246,13389.0
2024-02-27 15:40:00,122.71,122.93,122.66,122.93,23297.0,118.3342,118.5464,118.286,118.5464,23297.0
2024-02-27 15:50:00,122.96,122.97,122.8,122.91,84324.0,118.5753,118.5849,118.421,118.5271,84324.0
2024-02-28 09:30:00,122.9,122.9,122.39,122.68,25037.0,118.5174,118.5174,118.0256,118.3053,25037.0
2024-02-28 09:40:00,122.74,123.14,122.74,123.07,8808.0,118.3631,118.7489,118.3631,118.6814,8808.0
2024-02-28 09:50:00,123.08,123.14,122.8,122.85,9925.0,118.691,118.7489,118.421,118.4692,9925.0
2024-02-28 10:00:00,122.86,123.31,122.76,123.26,30120.0,118.4789,118.9128,118.3824,118.8646,30120.0
2024-02-28 10:10:00,123.29,123.33,123.11,123.3,12938.0,118.8935,118.9321,118.7199,118.9032,12938.0
2024-02-28 10:20:00,123.29,123.36,123.22,123.27,16749.0,118.8935,118.961,118.826,118.8742,16749.0
2024-02-28 10:30:00,123.24,123.41,123.17,123.18,7747.0,118.8453,119.0092,118.7778,118.7874,7747.0
2024-02-28 10:40:00,123.15,123.27,123.06,123.16,15882.0,118.7585,118.8742,118.6717,118.7682,15882.0
2024-02-28 10:50:00,123.16,123.22,122.96,123.04,6783.0,118.7682,118.826,118.5753,118.6524,6783.0
2024-02-28 11:00:00,123.06,123.21,123.0,123.09,7350.0,118.6717,118.8164,118.6139,118.7007,7350.0
2024-02-28 11:10:00,123.1,123.14,123.03,123.03,3944.0,118.7103,118.7489,118.6428,118.6428,3944.0
2024-02-28 11:20:00,123.04,123.09,122.99,123.07,8752.0,118.6524,118.7007,118.6042,118.6814,8752.0
2024-02-28 11:30:00,123.1,123.13,122.93,122.99,9831.0,118.7103,118.7392,118.5464,118.6042,9831.0
2024-02-28 11:40:00,123.0,123.11,122.98,123.07,7145.0,118.6139,118.7199,118.5946,118.6814,7145.0
2024-02-28 11:50:00,123.09,123.17,123.05,123.17,5682.0,118.7007,118.7778,118.6621,118.7778,5682.0
2024-02-28 12:00:00,123.15,123.19,123.1,123.1,4859.0,118.7585,118.7971,118.7103,118.7103,4859.0
2024-02-28 12:10:00,123.11,123.13,123.02,123.04,3474.0,118.7199,118.7392,118.6331,118.6524,3474.0
2024-02-28 12:20:00,122.98,123.04,122.96,123.03,4299.0,118.5946,118.6524,118.5753,118.6428,4299.0
2024-02-28 12:30:00,123.01,123.03,122.88,122.9,3917.0,118.6235,118.6428,118.4981,118.5174,3917.0
2024-02-28 12:40:00,122.85,122.94,122.82,122.89,4852.0,118.4692,118.556,118.4403,118.5078,4852.0
2024-02-28 12:50:00,122.85,122.94,122.85,122.91,5821.0,118.4692,118.556,118.4692,118.5271,5821.0
2024-02-28 13:00:00,122.88,122.92,122.83,122.91,6957.0,118.4981,118.5367,118.4499,118.5271,6957.0
2024-02-28 13:10:00,122.9,123.04,122.9,123.03,3196.0,118.5174,118.6524,118.5174,118.6428,3196.0
2024-02-28 13:20:00,123.04,123.21,123.04,123.16,3687.0,118.6524,118.8164,118.6524,118.7682,3687.0
2024-02-28 13:30:00,123.18,123.21,123.15,123.2,2200.0,118.7874,118.8164,118.7585,118.8067,2200.0
2024-02-28 13:40:00,123.22,123.24,123.1,123.15,2648.0,118.826,118.8453,118.7103,118.7585,2648.0
2024-02-28 13:50:00,123.15,123.22,123.13,123.18,10462.0,118.7585,118.826,118.7392,118.7874,10462.0
2024-02-28 14:00:00,123.18,123.19,122.89,122.89,5602.0,118.7874,118.7971,118.5078,118.5078,5602.0
2024-02-28 14:10:00,122.84,122.84,122.56,122.79,6983.0,118.4596,118.4596,118.1896,118.4114,6983.0
2024-02-28 14:20:00,122.76,122.8,122.62,122.67,5053.0,118.3824,118.421,118.2474,118.2956,5053.0
2024-02-28 14:30:00,122.68,122.76,122.6,122.76,6987.0,118.3053,118.3824,118.2281,118.3824,6987.0
2024-02-28 14:40:00,122.77,122.77,122.65,122.65,4933.0,118.3921,118.3921,118.2763,118.2763,4933.0
2024-02-28 14:50:00,122.63,122.65,122.51,122.56,11730.0,118.2571,118.2763,118.1413,118.1896,11730.0
2024-02-28 15:00:00,122.58,122.68,122.49,122.56,11183.0,118.2088,118.3053,118.122,118.1896,11183.0
2024-02-28 15:10:00,122.57,122.64,122.54,122.6,9650.0,118.1992,118.2667,118.1703,118.2281,9650.0
2024-02-28 15:20:00,122.6,122.67,122.58,122.64,13955.0,118.2281,118.2956,118.2088,118.2667,13955.0
2024-02-28 15:30:00,122.61,122.62,122.54,122.61,14905.0,118.2378,118.2474,118.1703,118.2378,14905.0
2024-02-28 15:40:00,122.6,122.69,122.54,122.57,21410.0,118.2281,118.3149,118.1703,118.1992,21410.0
2024-02-28 15:50:00,122.56,122.58,122.3,122.4,80611.0,118.1896,118.2088,117.9388,118.0353,80611.0
2024-02-29 09:30:00,123.14,123.14,122.5,123.12,30822.0,118.7489,118.7489,118.1317,118.7296,30822.0
2024-02-29 09:40:00,123.12,123.14,122.68,122.89,26831.0,118.7296,118.7489,118.3053,118.5078,26831.0
2024-02-29 09:50:00,122.96,123.0,122.61,122.66,8200.0,118.5753,118.6139,118.2378,118.286,8200.0
2024-02-29 10:00:00,122.82,122.84,122.64,122.71,6955.0,118.4403,118.4596,118.2667,118.3342,6955.0
2024-02-29 10:10:00,122.72,122.72,122.39,122.62,8690.0,118.3438,118.3438,118.0256,118.2474,8690.0
2024-02-29 10:20:00,122.62,122.7,122.43,122.66,8721.0,118.2474,118.3246,118.0642,118.286,8721.0
2024-02-29 10:30:00,122.66,122.74,122.61,122.64,8352.0,118.286,118.3631,118.2378,118.2667,8352.0
2024-02-29 10:40:00,122.65,122.8,122.53,122.79,9381.0,118.2763,118.421,118.1606,118.4114,9381.0
2024-02-29 10:50:00,122.81,122.89,122.66,122.89,10437.0,118.4306,118.5078,118.286,118.5078,10437.0
2024-02-29 11:00:00,122.92,122.98,122.82,122.94,7872.0,118.5367,118.5946,118.4403,118.556,7872.0
2024-02-29 11:10:00,122.97,123.08,122.97,123.08,7362.0,118.5849,118.691,118.5849,118.691,7362.0
2024-02-29 11:20:00,123.11,123.14,123.02,123.06,7773.0,118.7199,118.7489,118.6331,118.6717,7773.0
2024-02-29 11:30:00,123.02,123.03,122.74,122.77,7639.0,118.6331,118.6428,118.3631,118.3921,7639.0
2024-02-29 11:40:00,122.72,122.84,122.67,122.82,4586.0,118.3438,118.4596,118.2956,118.4403,4586.0
2024-02-29 11:50:00,122.8,122.87,122.71,122.74,6912.0,118.421,118.4885,118.3342,118.3631,6912.0
2024-02-29 12:00:00,122.72,122.81,122.65,122.69,7976.0,118.3438,118.4306,118.2763,118.3149,7976.0
2024-02-29 12:10:00,122.67,122.8,122.62,122.71,26349.0,118.2956,118.421,118.2474,118.3342,26349.0
2024-02-29 12:20:00,122.73,122.78,122.66,122.67,3901.0,118.3535,118.4017,118.286,118.2956,3901.0
2024-02-29 12:30:00,122.69,122.77,122.66,122.74,4995.0,118.3149,118.3921,118.286,118.3631,4995.0
2024-02-29 12:40:00,122.79,123.02,122.73,123.02,6710.0,118.4114,118.6331,118.3535,118.6331,6710.0
2024-02-29 12:50:00,123.05,123.09,122.96,123.01,4832.0,118.6621,118.7007,118.5753,118.6235,4832.0
2024-02-29 13:00:00,122.99,123.02,122.88,122.91,4243.0,118.6042,118.6331,118.4981,118.5271,4243.0
2024-02-29 13:10:00,122.92,122.99,122.88,122.9,6515.0,118.5367,118.6042,118.4981,118.5174,6515.0
2024-02-29 13:20:00,122.9,122.97,122.85,122.89,7385.0,118.5174,118.5849,118.4692,118.5078,7385.0
2024-02-29 13:30:00,122.87,122.9,122.84,122.88,7680.0,118.4885,118.5174,118.4596,118.4981,7680.0
2024-02-29 13:40:00,122.87,122.93,122.81,122.81,9274.0,118.4885,118.5464,118.4306,118.4306,9274.0
2024-02-29 13:50:00,122.83,122.96,122.76,122.84,13872.0,118.4499,118.5753,118.3824,118.4596,13872.0
2024-02-29 14:00:00,122.83,122.84,122.64,122.65,9951.0,118.4499,118.4596,118.2667,118.2763,9951.0
2024-02-29 14:10:00,122.64,122.68,122.62,122.64,10124.0,118.2667,118.3053,118.2474,118.2667,10124.0
2024-02-29 14:20:00,122.62,122.65,122.33,122.37,17024.0,118.2474,118.2763,117.9678,118.0063,17024.0
2024-02-29 14:30:00,122.39,122.44,122.31,122.31,14845.0,118.0256,118.0738,117.9485,117.9485,14845.0
2024-02-29 14:40:00,122.32,122.35,122.16,122.21,15945.0,117.9581,117.987,117.8038,117.852,15945.0
2024-02-29 14:50:00,122.21,122.48,122.19,122.48,28458.0,117.852,118.1124,117.8327,118.1124,28458.0
2024-02-29 15:00:00,122.49,122.55,122.38,122.53,9753.0,118.122,118.1799,118.016,118.1606,9753.0
2024-02-29 15:10:00,122.5,122.57,122.45,122.56,7301.0,118.1317,118.1992,118.0835,118.1896,7301.0
2024-02-29 15:20:00,122.57,122.65,122.56,122.61,9113.0,118.1992,118.2763,118.1896,118.2378,9113.0
2024-02-29 15:30:00,122.63,122.75,122.63,122.73,8944.0,118.2571,118.3728,118.2571,118.3535,8944.0
2024-02-29 15:40:00,122.76,122.85,122.71,122.82,14658.0,118.3824,118.4692,118.3342,118.4403,14658.0
2024-02-29 15:50:00,122.83,123.07,122.52,122.54,147374.0,118.4499,118.6814,118.151,118.1703,147374.0
2024-03-01 09:30:00,122.11,122.28,121.38,121.96,29147.0,117.7556,117.9195,117.0516,117.6109,29147.0
2024-03-01 09:40:00,121.88,122.09,121.79,121.83,13249.0,117.5338,117.7363,117.447,117.4856,13249.0
2024-03-01 09:50:00,121.78,121.97,121.61,121.93,19299.0,117.4374,117.6206,117.2734,117.582,19299.0
2024-03-01 10:00:00,121.92,122.18,121.87,122.14,12940.0,117.5724,117.8231,117.5242,117.7845,12940.0
2024-03-01 10:10:00,122.09,122.31,122.07,122.23,11220.0,117.7363,117.9485,117.717,117.8713,11220.0
2024-03-01 10:20:00,122.26,122.39,122.06,122.32,10152.0,117.9002,118.0256,117.7074,117.9581,10152.0
2024-03-01 10:30:00,122.26,122.27,121.92,122.08,8611.0,117.9002,117.9099,117.5724,117.7267,8611.0
2024-03-01 10:40:00,122.11,122.24,122.08,122.24,14278.0,117.7556,117.881,117.7267,117.881,14278.0
2024-03-01 10:50:00,122.24,122.47,122.23,122.31,5093.0,117.881,118.1028,117.8713,117.9485,5093.0
2024-03-01 11:00:00,122.35,122.65,122.3,122.51,9856.0,117.987,118.2763,117.9388,118.1413,9856.0
2024-03-01 11:10:00,122.52,122.55,122.4,122.51,7663.0,118.151,118.1799,118.0353,118.1413,7663.0
2024-03-01 11:20:00,122.55,122.55,122.09,122.09,11916.0,118.1799,118.1799,117.7363,117.7363,11916.0
2024-03-01 11:30:00,122.11,122.17,121.9,122.1,7020.0,117.7556,117.8135,117.5531,117.746,7020.0
2024-03-01 11:40:00,122.09,122.2,122.09,122.13,5430.0,117.7363,117.8424,117.7363,117.7749,5430.0
2024-03-01 11:50:00,122.13,122.14,122.05,122.06,6765.0,117.7749,117.7845,117.6977,117.7074,6765.0
2024-03-01 12:00:00,122.03,122.12,122.03,122.05,5147.0,117.6785,117.7652,117.6785,117.6977,5147.0
2024-03-01 12:10:00,122.06,122.17,122.05,122.17,5816.0,117.7074,117.8135,117.6977,117.8135,5816.0
2024-03-01 12:20:00,122.17,122.27,122.16,122.23,4700.0,117.8135,117.9099,117.8038,117.8713,4700.0
2024-03-01 12:30:00,122.25,122.27,122.18,122.19,4156.0,117.8906,117.9099,117.8231,117.8327,4156.0
2024-03-01 12:40:00,122.19,122.2,122.01,122.15,12717.0,117.8327,117.8424,117.6592,117.7942,12717.0
2024-03-01 12:50:00,122.16,122.32,122.16,122.26,16912.0,117.8038,117.9581,117.8038,117.9002,16912.0
2024-03-01 13:00:00,122.2,122.24,122.07,122.08,7211.0,117.8424,117.881,117.717,117.7267,7211.0
2024-03-01 13:10:00,122.12,122.15,122.07,122.08,4168.0,117.7652,117.7942,117.717,117.7267,4168.0
2024-03-01 13:20:00,122.09,122.14,122.05,122.11,4281.0,117.7363,117.7845,117.6977,117.7556,4281.0
2024-03-01 13:30:00,122.12,122.16,122.07,122.11,5760.0,117.7652,117.8038,117.717,117.7556,5760.0
2024-03-01 13:40:00,122.09,122.17,122.05,122.05,6512.0,117.7363,117.8135,117.6977,117.6977,6512.0
2024-03-01 13:50:00,122.05,122.19,122.01,122.17,6318.0,117.6977,117.8327,117.6592,117.8135,6318.0
2024-03-01 14:00:00,122.17,122.43,122.16,122.4,11272.0,117.8135,118.0642,117.8038,118.0353,11272.0
2024-03-01 14:10:00,122.39,122.51,122.37,122.37,10024.0,118.0256,118.1413,118.0063,118.0063,10024.0
2024-03-01 14:20:00,122.34,122.47,122.33,122.47,11026.0,117.9774,118.1028,117.9678,118.1028,11026.0
2024-03-01 14:30:00,122.48,122.58,122.43,122.51,5317.0,118.1124,118.2088,118.0642,118.1413,5317.0
2024-03-01 14:40:00,122.5,122.62,122.5,122.51,6006.0,118.1317,118.2474,118.1317,118.1413,6006.0
2024-03-01 14:50:00,122.53,122.54,122.46,122.47,6185.0,118.1606,118.1703,118.0931,118.1028,6185.0
2024-03-01 15:00:00,122.45,122.48,122.34,122.4,7482.0,118.0835,118.1124,117.9774,118.0353,7482.0
2024-03-01 15:10:00,122.41,122.47,122.33,122.46,12865.0,118.0449,118.1028,117.9678,118.0931,12865.0
2024-03-01 15:20:00,122.49,122.51,122.42,122.5,10727.0,118.122,118.1413,118.0545,118.1317,10727.0
2024-03-01 15:30:00,122.5,122.52,122.36,122.36,11962.0,118.1317,118.151,117.9967,117.9967,11962.0
2024-03-01 15:40:00,122.34,122.42,122.29,122.4,17639.0,117.9774,118.0545,117.9292,118.0353,17639.0
2024-03-01 15:50:00,122.39,122.45,122.19,122.21,62257.0,118.0256,118.0835,117.8327,117.852,62257.0
2024-03-04 09:30:00,122.95,123.0,122.32,122.4,76050.0,118.5656,118.6139,117.9581,118.0353,76050.0
2024-03-04 09:40:00,122.46,123.44,122.38,123.25,62239.0,118.0931,119.0382,118.016,118.8549,62239.0
2024-03-04 09:50:00,123.19,124.01,123.02,123.85,22848.0,118.7971,119.5878,118.6331,119.4336,22848.0
2024-03-04 10:00:00,123.82,124.27,123.81,124.18,42981.0,119.4046,119.8386,119.395,119.7518,42981.0
2024-03-04 10:10:00,124.18,124.36,123.85,123.87,48654.0,119.7518,119.9254,119.4336,119.4528,48654.0
2024-03-04 10:20:00,123.86,123.98,123.6,123.96,51654.0,119.4432,119.5589,119.1925,119.5396,51654.0
2024-03-04 10:30:00,123.93,123.97,123.41,123.59,33789.0,119.5107,119.5493,119.0092,119.1828,33789.0
2024-03-04 10:40:00,123.61,123.79,123.5,123.54,38490.0,119.2021,119.3757,119.096,119.1346,38490.0
2024-03-04 10:50:00,123.51,123.84,123.51,123.64,34345.0,119.1057,119.4239,119.1057,119.231,34345.0
2024-03-04 11:00:00,123.67,123.86,123.48,123.6,27854.0,119.26,119.4432,119.0767,119.1925,27854.0
2024-03-04 11:10:00,123.59,123.59,123.13,123.19,35686.0,119.1828,119.1828,118.7392,118.7971,35686.0
2024-03-04 11:20:00,123.16,123.41,123.0,123.4,40813.0,118.7682,119.0092,118.6139,118.9996,40813.0
2024-03-04 11:30:00,123.39,123.52,123.23,123.31,22880.0,118.99,119.1153,118.8357,118.9128,22880.0
2024-03-04 11:40:00,123.33,123.48,123.24,123.35,29210.0,118.9321,119.0767,118.8453,118.9514,29210.0
2024-03-04 11:50:00,123.35,123.42,123.13,123.39,55045.0,118.9514,119.0189,118.7392,118.99,55045.0
2024-03-04 12:00:00,123.39,123.46,123.28,123.42,22869.0,118.99,119.0575,118.8839,119.0189,22869.0
2024-03-04 12:10:00,123.44,123.45,123.29,123.38,23306.0,119.0382,119.0478,118.8935,118.9803,23306.0
2024-03-04 12:20:00,123.38,123.5,123.37,123.49,28515.0,118.9803,119.096,118.9707,119.0864,28515.0
2024-03-04 12:30:00,123.48,123.69,123.47,123.59,29357.0,119.0767,119.2793,119.0671,119.1828,29357.0
2024-03-04 12:40:00,123.6,123.62,123.32,123.32,24605.0,119.1925,119.2118,118.9225,118.9225,24605.0
2024-03-04 12:50:00,123.32,123.4,123.29,123.37,21442.0,118.9225,118.9996,118.8935,118.9707,21442.0
2024-03-04 13:00:00,123.38,123.52,123.29,123.4,17342.0,118.9803,119.1153,118.8935,118.9996,17342.0
2024-03-04 13:10:00,123.4,123.46,123.34,123.36,17226.0,118.9996,119.0575,118.9417,118.961,17226.0
2024-03-04 13:20:00,123.34,123.44,123.22,123.35,27110.0,118.9417,119.0382,118.826,118.9514,27110.0
2024-03-04 13:30:00,123.34,123.34,123.13,123.13,20382.0,118.9417,118.9417,118.7392,118.7392,20382.0
2024-03-04 13:40:00,123.1,123.11,122.74,122.76,18936.0,118.7103,118.7199,118.3631,118.3824,18936.0
2024-03-04 13:50:00,122.76,122.99,122.73,122.99,20180.0,118.3824,118.6042,118.3535,118.6042,20180.0
2024-03-04 14:00:00,123.0,123.0,122.81,122.9,16833.0,118.6139,118.6139,118.4306,118.5174,16833.0
2024-03-04 14:10:00,122.89,122.92,122.74,122.74,15220.0,118.5078,118.5367,118.3631,118.3631,15220.0
2024-03-04 14:20:00,122.73,122.73,122.45,122.64,15248.0,118.3535,118.3535,118.0835,118.2667,15248.0
2024-03-04 14:30:00,122.64,122.9,122.57,122.89,29791.0,118.2667,118.5174,118.1992,118.5078,29791.0
2024-03-04 14:40:00,122.91,123.03,122.77,123.03,33878.0,118.5271,118.6428,118.3921,118.6428,33878.0
2024-03-04 14:50:00,123.03,123.25,122.99,123.2,32729.0,118.6428,118.8549,118.6042,118.8067,32729.0
2024-03-04 15:00:00,123.2,123.27,123.12,123.18,33149.0,118.8067,118.8742,118.7296,118.7874,33149.0
2024-03-04 15:10:00,123.19,123.22,122.84,122.85,22907.0,118.7971,118.826,118.4596,118.4692,22907.0
2024-03-04 15:20:00,122.83,122.95,122.63,122.65,37202.0,118.4499,118.5656,118.2571,118.2763,37202.0
2024-03-04 15:30:00,122.65,122.69,122.35,122.53,34978.0,118.2763,118.3149,117.987,118.1606,34978.0
2024-03-04 15:40:00,122.55,122.73,122.3,122.46,60007.0,118.1799,118.3535,117.9388,118.0931,60007.0
2024-03-04 15:50:00,122.47,122.74,122.31,122.34,160974.0,118.1028,118.3631,117.9485,117.9774,160974.0
2024-03-05 09:30:00,122.5,122.5,121.97,121.98,32234.0,118.1317,118.1317,117.6206,117.6302,32234.0
2024-03-05 09:40:00,121.96,121.96,121.28,121.51,20402.0,117.6109,117.6109,116.9552,117.177,20402.0
2024-03-05 09:50:00,121.58,121.8,121.13,121.19,13770.0,117.2445,117.4567,116.8105,116.8684,13770.0
2024-03-05 10:00:00,121.12,121.26,120.82,120.98,29018.0,116.8009,116.9359,116.5116,116.6659,29018.0
2024-03-05 10:10:00,120.94,121.08,120.63,120.68,22851.0,116.6273,116.7623,116.3284,116.3766,22851.0
2024-03-05 10:20:00,120.64,120.83,120.57,120.75,18794.0,116.338,116.5212,116.2705,116.4441,18794.0
2024-03-05 10:30:00,120.79,121.25,120.77,121.1,18564.0,116.4827,116.9263,116.4634,116.7816,18564.0
2024-03-05 10:40:00,121.09,121.24,120.92,121.03,12195.0,116.772,116.9166,116.608,116.7141,12195.0
2024-03-05 10:50:00,121.05,121.14,120.97,120.98,6498.0,116.7334,116.8202,116.6563,116.6659,6498.0
2024-03-05 11:00:00,120.93,120.95,120.52,120.62,10171.0,116.6177,116.637,116.2223,116.3187,10171.0
2024-03-05 11:10:00,120.59,120.73,120.55,120.62,6610.0,116.2898,116.4248,116.2512,116.3187,6610.0
2024-03-05 11:20:00,120.6,120.94,120.6,120.92,19038.0,116.2994,116.6273,116.2994,116.608,19038.0
2024-03-05 11:30:00,120.91,120.96,120.81,120.92,11242.0,116.5984,116.6466,116.502,116.608,11242.0
2024-03-05 11:40:00,120.93,121.09,120.73,120.97,11345.0,116.6177,116.772,116.4248,116.6563,11345.0
2024-03-05 11:50:00,120.95,120.95,120.67,120.81,20880.0,116.637,116.637,116.3669,116.502,20880.0
2024-03-05 12:00:00,120.83,120.88,120.54,120.6,15935.0,116.5212,116.5695,116.2416,116.2994,15935.0
2024-03-05 12:10:00,120.58,120.76,120.54,120.72,12490.0,116.2802,116.4537,116.2416,116.4152,12490.0
2024-03-05 12:20:00,120.69,120.84,120.63,120.7,10262.0,116.3862,116.5309,116.3284,116.3959,10262.0
2024-03-05 12:30:00,120.7,120.7,120.52,120.55,21753.0,116.3959,116.3959,116.2223,116.2512,21753.0
2024-03-05 12:40:00,120.53,120.72,120.45,120.72,13689.0,116.2319,116.4152,116.1548,116.4152,13689.0
2024-03-05 12:50:00,120.71,120.74,120.6,120.62,12894.0,116.4055,116.4345,116.2994,116.3187,12894.0
2024-03-05 13:00:00,120.62,120.74,120.56,120.73,14249.0,116.3187,116.4345,116.2609,116.4248,14249.0
2024-03-05 13:10:00,120.72,120.84,120.69,120.76,14978.0,116.4152,116.5309,116.3862,116.4537,14978.0
2024-03-05 13:20:00,120.76,120.86,120.72,120.77,17037.0,116.4537,116.5502,116.4152,116.4634,17037.0
2024-03-05 13:30:00,120.79,120.79,120.56,120.65,11252.0,116.4827,116.4827,116.2609,116.3477,11252.0
2024-03-05 13:40:00,120.66,120.75,120.57,120.57,6710.0,116.3573,116.4441,116.2705,116.2705,6710.0
2024-03-05 13:50:00,120.58,120.59,120.37,120.38,8280.0,116.2802,116.2898,116.0776,116.0873,8280.0
2024-03-05 14:00:00,120.37,120.38,120.23,120.33,6897.0,116.0776,116.0873,115.9426,116.0391,6897.0
2024-03-05 14:10:00,120.27,120.42,120.27,120.32,7556.0,115.9812,116.1259,115.9812,116.0294,7556.0
2024-03-05 14:20:00,120.31,120.33,120.04,120.08,56103.0,116.0198,116.0391,115.7594,115.798,56103.0
2024-03-05 14:30:00,120.09,120.09,119.84,119.93,35693.0,115.8076,115.8076,115.5665,115.6533,35693.0
2024-03-05 14:40:00,119.93,120.13,119.79,119.81,32074.0,115.6533,115.8462,115.5183,115.5376,32074.0
2024-03-05 14:50:00,119.83,119.93,119.73,119.78,19300.0,115.5569,115.6533,115.4605,115.5087,19300.0
2024-03-05 15:00:00,119.78,119.85,119.66,119.78,21716.0,115.5087,115.5762,115.393,115.5087,21716.0
2024-03-05 15:10:00,119.77,119.9,119.77,119.86,21177.0,115.499,115.6244,115.499,115.5858,21177.0
2024-03-05 15:20:00,119.87,119.95,119.82,119.88,22270.0,115.5955,115.6726,115.5473,115.6051,22270.0
2024-03-05 15:30:00,119.87,120.11,119.79,120.03,24112.0,115.5955,115.8269,115.5183,115.7498,24112.0
2024-03-05 15:40:00,120.03,120.21,119.9,120.21,30922.0,115.7498,115.9234,115.6244,115.9234,30922.0
2024-03-05 15:50:00,120.22,120.32,120.09,120.21,119332.0,115.933,116.0294,115.8076,115.9234,119332.0
2024-03-06 09:30:00,120.12,120.35,119.81,120.09,56314.0,115.8366,116.0584,115.5376,115.8076,56314.0
2024-03-06 09:40:00,120.07,120.14,119.61,119.73,32608.0,115.7883,115.8558,115.3447,115.4605,32608.0
2024-03-06 09:50:00,119.76,120.53,119.76,120.48,14886.0,115.4894,116.2319,115.4894,116.1837,14886.0
2024-03-06 10:00:00,120.51,120.94,120.37,120.82,30200.0,116.2127,116.6273,116.0776,116.5116,30200.0
2024-03-06 10:10:00,120.82,120.89,120.67,120.7,20024.0,116.5116,116.5791,116.3669,116.3959,20024.0
2024-03-06 10:20:00,120.7,120.78,120.44,120.57,17549.0,116.3959,116.473,116.1452,116.2705,17549.0
2024-03-06 10:30:00,120.59,120.59,120.27,120.32,20538.0,116.2898,116.2898,115.9812,116.0294,20538.0
2024-03-06 10:40:00,120.31,120.59,120.27,120.56,14606.0,116.0198,116.2898,115.9812,116.2609,14606.0
2024-03-06 10:50:00,120.56,120.77,120.39,120.55,23227.0,116.2609,116.4634,116.0969,116.2512,23227.0
2024-03-06 11:00:00,120.55,120.67,120.51,120.55,12076.0,116.2512,116.3669,116.2127,116.2512,12076.0
2024-03-06 11:10:00,120.59,120.98,120.58,120.94,12744.0,116.2898,116.6659,116.2802,116.6273,12744.0
2024-03-06 11:20:00,120.97,121.08,120.95,121.07,16130.0,116.6563,116.7623,116.637,116.7527,16130.0
2024-03-06 11:30:00,121.08,121.16,120.93,121.01,20007.0,116.7623,116.8395,116.6177,116.6948,20007.0
2024-03-06 11:40:00,120.99,121.2,120.98,121.03,12129.0,116.6755,116.878,116.6659,116.7141,12129.0
2024-03-06 11:50:00,121.06,121.23,120.99,121.06,20227.0,116.743,116.907,116.6755,116.743,20227.0
2024-03-06 12:00:00,121.09,121.34,121.07,121.2,12840.0,116.772,117.0131,116.7527,116.878,12840.0
2024-03-06 12:10:00,121.18,121.3,121.15,121.21,18007.0,116.8588,116.9745,116.8298,116.8877,18007.0
2024-03-06 12:20:00,121.2,121.23,121.15,121.19,14584.0,116.878,116.907,116.8298,116.8684,14584.0
2024-03-06 12:30:00,121.18,121.27,121.12,121.2,20334.0,116.8588,116.9456,116.8009,116.878,20334.0
2024-03-06 12:40:00,121.21,121.38,121.2,121.26,14144.0,116.8877,117.0516,116.878,116.9359,14144.0
2024-03-06 12:50:00,121.28,121.29,121.0,121.16,13072.0,116.9552,116.9648,116.6852,116.8395,13072.0
2024-03-06 13:00:00,121.16,121.16,120.94,120.94,14336.0,116.8395,116.8395,116.6273,116.6273,14336.0
2024-03-06 13:10:00,120.94,121.02,120.9,121.02,7278.0,116.6273,116.7045,116.5887,116.7045,7278.0
2024-03-06 13:20:00,121.01,121.07,120.94,121.06,14290.0,116.6948,116.7527,116.6273,116.743,14290.0
2024-03-06 13:30:00,121.05,121.11,120.7,120.89,19129.0,116.7334,116.7913,116.3959,116.5791,19129.0
2024-03-06 13:40:00,120.92,121.0,120.76,120.81,17961.0,116.608,116.6852,116.4537,116.502,17961.0
2024-03-06 13:50:00,120.78,120.89,120.66,120.84,15177.0,116.473,116.5791,116.3573,116.5309,15177.0
2024-03-06 14:00:00,120.84,120.97,120.61,120.89,16209.0,116.5309,116.6563,116.3091,116.5791,16209.0
2024-03-06 14:10:00,120.9,120.9,120.63,120.73,23705.0,116.5887,116.5887,116.3284,116.4248,23705.0
2024-03-06 14:20:00,120.72,121.05,120.71,121.0,16102.0,116.4152,116.7334,116.4055,116.6852,16102.0
2024-03-06 14:30:00,121.02,121.09,120.7,120.72,21391.0,116.7045,116.772,116.3959,116.4152,21391.0
2024-03-06 14:40:00,120.66,120.78,120.52,120.65,13600.0,116.3573,116.473,116.2223,116.3477,13600.0
2024-03-06 14:50:00,120.68,120.86,120.6,120.84,16750.0,116.3766,116.5502,116.2994,116.5309,16750.0
2024-03-06 15:00:00,120.82,120.82,120.57,120.59,10626.0,116.5116,116.5116,116.2705,116.2898,10626.0
2024-03-06 15:10:00,120.59,120.75,120.45,120.62,44767.0,116.2898,116.4441,116.1548,116.3187,44767.0
2024-03-06 15:20:00,120.61,120.72,120.54,120.7,15471.0,116.3091,116.4152,116.2416,116.3959,15471.0
2024-03-06 15:30:00,120.68,120.84,120.68,120.84,20726.0,116.3766,116.5309,116.3766,116.5309,20726.0
2024-03-06 15:40:00,120.85,121.04,120.82,121.0,45003.0,116.5405,116.7238,116.5116,116.6852,45003.0
2024-03-06 15:50:00,120.98,120.98,120.55,120.73,127711.0,116.6659,116.6659,116.2512,116.4248,127711.0
2024-03-07 09:30:00,121.53,121.98,121.43,121.98,26124.0,117.1963,117.6302,117.0998,117.6302,26124.0
2024-03-07 09:40:00,122.02,122.06,121.46,121.47,15381.0,117.6688,117.7074,117.1288,117.1384,15381.0
2024-03-07 09:50:00,121.45,121.51,121.02,121.36,27624.0,117.1191,117.177,116.7045,117.0323,27624.0
2024-03-07 10:00:00,121.37,121.43,121.12,121.22,21183.0,117.042,117.0998,116.8009,116.8973,21183.0
2024-03-07 10:10:00,121.25,121.54,121.21,121.29,16886.0,116.9263,117.2059,116.8877,116.9648,16886.0
2024-03-07 10:20:00,121.32,121.41,121.2,121.38,13295.0,116.9938,117.0806,116.878,117.0516,13295.0
2024-03-07 10:30:00,121.35,121.57,121.32,121.45,25928.0,117.0227,117.2349,116.9938,117.1191,25928.0
2024-03-07 10:40:00,121.44,121.61,121.37,121.58,10492.0,117.1095,117.2734,117.042,117.2445,10492.0
2024-03-07 10:50:00,121.57,121.58,121.48,121.54,9946.0,117.2349,117.2445,117.1481,117.2059,9946.0
2024-03-07 11:00:00,121.5,121.53,121.39,121.41,7063.0,117.1674,117.1963,117.0613,117.0806,7063.0
2024-03-07 11:10:00,121.41,121.41,121.18,121.23,20783.0,117.0806,117.0806,116.8588,116.907,20783.0
2024-03-07 11:20:00,121.23,121.24,120.99,120.99,19074.0,116.907,116.9166,116.6755,116.6755,19074.0
2024-03-07 11:30:00,120.94,120.94,120.68,120.94,17519.0,116.6273,116.6273,116.3766,116.6273,17519.0
2024-03-07 11:40:00,120.92,120.93,120.42,120.45,45075.0,116.608,116.6177,116.1259,116.1548,45075.0
2024-03-07 11:50:00,120.47,120.66,120.42,120.63,53371.0,116.1741,116.3573,116.1259,116.3284,53371.0
2024-03-07 12:00:00,120.65,120.65,120.32,120.32,11713.0,116.3477,116.3477,116.0294,116.0294,11713.0
2024-03-07 12:10:00,120.33,120.34,120.15,120.2,9311.0,116.0391,116.0487,115.8655,115.9137,9311.0
2024-03-07 12:20:00,120.24,120.68,120.12,120.44,54115.0,115.9523,116.3766,115.8366,116.1452,54115.0
2024-03-07 12:30:00,120.42,120.75,120.39,120.63,45807.0,116.1259,116.4441,116.0969,116.3284,45807.0
2024-03-07 12:40:00,120.64,120.74,120.38,120.72,38912.0,116.338,116.4345,116.0873,116.4152,38912.0
2024-03-07 12:50:00,120.71,120.75,120.61,120.72,16393.0,116.4055,116.4441,116.3091,116.4152,16393.0
2024-03-07 13:00:00,120.73,120.77,120.6,120.7,40802.0,116.4248,116.4634,116.2994,116.3959,40802.0
2024-03-07 13:10:00,120.69,120.74,120.55,120.68,12149.0,116.3862,116.4345,116.2512,116.3766,12149.0
2024-03-07 13:20:00,120.69,121.0,120.68,120.9,169872.0,116.3862,116.6852,116.3766,116.5887,169872.0
2024-03-07 13:30:00,120.92,121.07,120.76,121.02,17107.0,116.608,116.7527,116.4537,116.7045,17107.0
2024-03-07 13:40:00,121.04,121.21,120.99,121.06,30656.0,116.7238,116.8877,116.6755,116.743,30656.0
2024-03-07 13:50:00,121.06,121.14,120.99,121.03,15921.0,116.743,116.8202,116.6755,116.7141,15921.0
2024-03-07 14:00:00,121.06,121.21,120.99,121.17,14246.0,116.743,116.8877,116.6755,116.8491,14246.0
2024-03-07 14:10:00,121.18,121.22,121.03,121.12,9909.0,116.8588,116.8973,116.7141,116.8009,9909.0
2024-03-07 14:20:00,121.1,121.1,120.89,121.04,20294.0,116.7816,116.7816,116.5791,116.7238,20294.0
2024-03-07 14:30:00,121.02,121.29,121.01,121.23,15558.0,116.7045,116.9648,116.6948,116.907,15558.0
2024-03-07 14:40:00,121.28,121.36,121.15,121.23,16352.0,116.9552,117.0323,116.8298,116.907,16352.0
2024-03-07 14:50:00,121.2,121.3,121.12,121.12,8186.0,116.878,116.9745,116.8009,116.8009,8186.0
2024-03-07 15:00:00,121.1,121.29,121.01,121.17,18815.0,116.7816,116.9648,116.6948,116.8491,18815.0
2024-03-07 15:10:00,121.16,121.25,121.14,121.15,12156.0,116.8395,116.9263,116.8202,116.8298,12156.0
2024-03-07 15:20:00,121.14,121.23,121.11,121.16,15651.0,116.8202,116.907,116.7913,116.8395,15651.0
2024-03-07 15:30:00,121.13,121.29,121.13,121.29,16073.0,116.8105,116.9648,116.8105,116.9648,16073.0
2024-03-07 15:40:00,121.3,121.35,121.17,121.2,25166.0,116.9745,117.0227,116.8491,116.878,25166.0
2024-03-07 15:50:00,121.22,121.35,120.94,121.1,152378.0,116.8973,117.0227,116.6273,116.7816,152378.0
2024-03-08 09:30:00,120.84,121.14,120.26,120.57,51208.0,116.5309,116.8202,115.9716,116.2705,51208.0
2024-03-08 09:40:00,120.73,121.09,120.42,120.96,19737.0,116.4248,116.772,116.1259,116.6466,19737.0
2024-03-08 09:50:00,120.97,121.23,120.85,121.23,15073.0,116.6563,116.907,116.5405,116.907,15073.0
2024-03-08 10:00:00,121.2,121.2,120.64,120.69,9396.0,116.878,116.878,116.338,116.3862,9396.0
2024-03-08 10:10:00,120.66,120.79,120.66,120.74,6324.0,116.3573,116.4827,116.3573,116.4345,6324.0
2024-03-08 10:20:00,120.75,120.77,120.43,120.44,10054.0,116.4441,116.4634,116.1355,116.1452,10054.0
2024-03-08 10:30:00,120.43,120.53,120.25,120.47,10158.0,116.1355,116.2319,115.9619,116.1741,10158.0
2024-03-08 10:40:00,120.47,120.63,120.33,120.63,9043.0,116.1741,116.3284,116.0391,116.3284,9043.0
2024-03-08 10:50:00,120.64,121.04,120.62,120.92,11052.0,116.338,116.7238,116.3187,116.608,11052.0
2024-03-08 11:00:00,121.02,121.18,120.92,121.18,12798.0,116.7045,116.8588,116.608,116.8588,12798.0
2024-03-08 11:10:00,121.18,121.51,121.12,121.51,14259.0,116.8588,117.177,116.8009,117.177,14259.0
2024-03-08 11:20:00,121.48,121.66,121.4,121.59,16514.0,117.1481,117.3216,117.0709,117.2541,16514.0
2024-03-08 11:30:00,121.57,121.89,121.45,121.5,13504.0,117.2349,117.5434,117.1191,117.1674,13504.0
2024-03-08 11:40:00,121.48,121.5,121.24,121.38,13450.0,117.1481,117.1674,116.9166,117.0516,13450.0
2024-03-08 11:50:00,121.51,121.77,121.48,121.58,9598.0,117.177,117.4277,117.1481,117.2445,9598.0
2024-03-08 12:00:00,121.51,121.7,121.42,121.43,6621.0,117.177,117.3602,117.0902,117.0998,6621.0
2024-03-08 12:10:00,121.39,121.43,121.26,121.4,13908.0,117.0613,117.0998,116.9359,117.0709,13908.0
2024-03-08 12:20:00,121.46,121.48,121.34,121.4,10785.0,117.1288,117.1481,117.0131,117.0709,10785.0
2024-03-08 12:30:00,121.38,121.45,121.31,121.43,7820.0,117.0516,117.1191,116.9841,117.0998,7820.0
2024-03-08 12:40:00,121.43,121.43,121.18,121.23,11151.0,117.0998,117.0998,116.8588,116.907,11151.0
2024-03-08 12:50:00,121.25,121.28,120.94,121.1,7949.0,116.9263,116.9552,116.6273,116.7816,7949.0
2024-03-08 13:00:00,121.07,121.08,120.91,121.04,8777.0,116.7527,116.7623,116.5984,116.7238,8777.0
2024-03-08 13:10:00,121.04,121.08,121.0,121.02,9922.0,116.7238,116.7623,116.6852,116.7045,9922.0
2024-03-08 13:20:00,121.02,121.13,120.9,120.93,20992.0,116.7045,116.8105,116.5887,116.6177,20992.0
2024-03-08 13:30:00,120.93,121.1,120.87,120.94,12926.0,116.6177,116.7816,116.5598,116.6273,12926.0
2024-03-08 13:40:00,120.93,120.93,120.74,120.76,6831.0,116.6177,116.6177,116.4345,116.4537,6831.0
2024-03-08 13:50:00,120.79,120.84,120.71,120.77,9174.0,116.4827,116.5309,116.4055,116.4634,9174.0
2024-03-08 14:00:00,120.76,120.96,120.75,120.94,11214.0,116.4537,116.6466,116.4441,116.6273,11214.0
2024-03-08 14:10:00,120.94,121.03,120.89,121.03,7889.0,116.6273,116.7141,116.5791,116.7141,7889.0
2024-03-08 14:20:00,121.03,121.13,120.89,120.98,8445.0,116.7141,116.8105,116.5791,116.6659,8445.0
2024-03-08 14:30:00,121.0,121.07,120.85,120.85,8738.0,116.6852,116.7527,116.5405,116.5405,8738.0
2024-03-08 14:40:00,120.87,120.99,120.84,120.99,6193.0,116.5598,116.6755,116.5309,116.6755,6193.0
2024-03-08 14:50:00,121.0,121.15,121.0,121.02,9704.0,116.6852,116.8298,116.6852,116.7045,9704.0
2024-03-08 15:00:00,121.03,121.04,120.87,120.88,8615.0,116.7141,116.7238,116.5598,116.5695,8615.0
2024-03-08 15:10:00,120.87,120.9,120.77,120.89,8289.0,116.5598,116.5887,116.4634,116.5791,8289.0
2024-03-08 15:20:00,120.85,120.93,120.76,120.78,15158.0,116.5405,116.6177,116.4537,116.473,15158.0
2024-03-08 15:30:00,120.7,120.86,120.67,120.67,12346.0,116.3959,116.5502,116.3669,116.3669,12346.0
2024-03-08 15:40:00,120.69,120.81,120.67,120.81,14492.0,116.3862,116.502,116.3669,116.502,14492.0
2024-03-08 15:50:00,120.83,120.98,120.76,120.81,89558.0,116.5212,116.6659,116.4537,116.502,89558.0
2024-03-11 09:30:00,121.24,121.69,120.76,120.76,37539.0,116.9166,117.3506,116.4537,116.4537,37539.0
2024-03-11 09:40:00,120.56,120.82,120.48,120.63,20275.0,116.2609,116.5116,116.1837,116.3284,20275.0
2024-03-11 09:50:00,120.65,120.66,120.29,120.46,13783.0,116.3477,116.3573,116.0005,116.1644,13783.0
2024-03-11 10:00:00,120.48,120.7,120.46,120.67,13704.0,116.1837,116.3959,116.1644,116.3669,13704.0
2024-03-11 10:10:00,120.68,120.81,120.43,120.7,68698.0,116.3766,116.502,116.1355,116.3959,68698.0
2024-03-11 10:20:00,120.71,120.72,120.4,120.42,11185.0,116.4055,116.4152,116.1066,116.1259,11185.0
2024-03-11 10:30:00,120.48,120.56,120.19,120.19,10051.0,116.1837,116.2609,115.9041,115.9041,10051.0
2024-03-11 10:40:00,120.22,120.25,120.08,120.22,6163.0,115.933,115.9619,115.798,115.933,6163.0
2024-03-11 10:50:00,120.21,120.29,120.07,120.29,12529.0,115.9234,116.0005,115.7883,116.0005,12529.0
2024-03-11 11:00:00,120.3,120.34,120.19,120.26,7952.0,116.0101,116.0487,115.9041,115.9716,7952.0
2024-03-11 11:10:00,120.21,120.22,119.84,119.9,12911.0,115.9234,115.933,115.5665,115.6244,12911.0
2024-03-11 11:20:00,119.89,120.12,119.89,120.05,7838.0,115.6148,115.8366,115.6148,115.7691,7838.0
2024-03-11 11:30:00,120.05,120.11,119.98,119.98,4582.0,115.7691,115.8269,115.7016,115.7016,4582.0
2024-03-11 11:40:00,119.97,120.16,119.97,120.15,9809.0,115.6919,115.8751,115.6919,115.8655,9809.0
2024-03-11 11:50:00,120.17,120.51,120.16,120.45,8038.0,115.8848,116.2127,115.8751,116.1548,8038.0
2024-03-11 12:00:00,120.43,120.51,120.34,120.5,5264.0,116.1355,116.2127,116.0487,116.203,5264.0
2024-03-11 12:10:00,120.49,120.84,120.45,120.79,14661.0,116.1934,116.5309,116.1548,116.4827,14661.0
2024-03-11 12:20:00,120.78,120.98,120.75,120.93,14007.0,116.473,116.6659,116.4441,116.6177,14007.0
2024-03-11 12:30:00,120.95,121.03,120.88,120.96,7424.0,116.637,116.7141,116.5695,116.6466,7424.0
2024-03-11 12:40:00,120.98,121.09,120.95,121.0,6683.0,116.6659,116.772,116.637,116.6852,6683.0
2024-03-11 12:50:00,120.96,121.06,120.95,121.02,7912.0,116.6466,116.743,116.637,116.7045,7912.0
2024-03-11 13:00:00,121.05,121.16,121.0,121.15,10065.0,116.7334,116.8395,116.6852,116.8298,10065.0
2024-03-11 13:10:00,121.15,121.21,121.02,121.18,9169.0,116.8298,116.8877,116.7045,116.8588,9169.0
2024-03-11 13:20:00,121.23,121.33,121.2,121.25,8312.0,116.907,117.0034,116.878,116.9263,8312.0
2024-03-11 13:30:00,121.25,121.33,121.05,121.08,13298.0,116.9263,117.0034,116.7334,116.7623,13298.0
2024-03-11 13:40:00,121.09,121.18,121.01,121.18,10372.0,116.772,116.8588,116.6948,116.8588,10372.0
2024-03-11 13:50:00,121.18,121.35,121.16,121.31,5980.0,116.8588,117.0227,116.8395,116.9841,5980.0
2024-03-11 14:00:00,121.3,121.32,121.18,121.32,5616.0,116.9745,116.9938,116.8588,116.9938,5616.0
2024-03-11 14:10:00,121.32,121.33,121.24,121.25,9533.0,116.9938,117.0034,116.9166,116.9263,9533.0
2024-03-11 14:20:00,121.25,121.48,121.24,121.48,6850.0,116.9263,117.1481,116.9166,117.1481,6850.0
2024-03-11 14:30:00,121.52,121.62,121.49,121.55,7703.0,117.1866,117.2831,117.1577,117.2156,7703.0
2024-03-11 14:40:00,121.56,121.6,121.53,121.56,7731.0,117.2252,117.2638,117.1963,117.2252,7731.0
2024-03-11 14:50:00,121.62,121.62,121.4,121.51,10936.0,117.2831,117.2831,117.0709,117.177,10936.0
2024-03-11 15:00:00,121.53,121.67,121.51,121.65,5767.0,117.1963,117.3313,117.177,117.312,5767.0
2024-03-11 15:10:00,121.65,121.66,121.53,121.58,6878.0,117.312,117.3216,117.1963,117.2445,6878.0
2024-03-11 15:20:00,121.62,121.7,121.58,121.58,10780.0,117.2831,117.3602,117.2445,117.2445,10780.0
2024-03-11 15:30:00,121.56,121.73,121.55,121.73,10829.0,117.2252,117.3891,117.2156,117.3891,10829.0
2024-03-11 15:40:00,121.76,121.78,121.53,121.58,24120.0,117.4181,117.4374,117.1963,117.2445,24120.0
2024-03-11 15:50:00,121.56,121.68,121.33,121.66,116732.0,117.2252,117.3409,117.0034,117.3216,116732.0
2024-03-12 09:30:00,121.16,121.57,120.98,121.17,31755.0,116.8395,117.2349,116.6659,116.8491,31755.0
2024-03-12 09:40:00,121.12,121.55,121.12,121.48,11367.0,116.8009,117.2156,116.8009,117.1481,11367.0
2024-03-12 09:50:00,121.49,121.58,121.26,121.48,10896.0,117.1577,117.2445,116.9359,117.1481,10896.0
2024-03-12 10:00:00,121.51,121.71,121.44,121.65,9780.0,117.177,117.3699,117.1095,117.312,9780.0
2024-03-12 10:10:00,121.65,121.86,121.59,121.82,10214.0,117.312,117.5145,117.2541,117.4759,10214.0
2024-03-12 10:20:00,121.81,121.98,121.74,121.96,53314.0,117.4663,117.6302,117.3988,117.6109,53314.0
2024-03-12 10:30:00,121.96,122.07,121.86,122.05,6105.0,117.6109,117.717,117.5145,117.6977,6105.0
2024-03-12 10:40:00,122.04,122.15,122.01,122.13,12439.0,117.6881,117.7942,117.6592,117.7749,12439.0
2024-03-12 10:50:00,122.1,122.42,122.08,122.35,7915.0,117.746,118.0545,117.7267,117.987,7915.0
2024-03-12 11:00:00,122.39,122.39,122.14,122.21,6084.0,118.0256,118.0256,117.7845,117.852,6084.0
2024-03-12 11:10:00,122.2,122.28,122.15,122.18,6736.0,117.8424,117.9195,117.7942,117.8231,6736.0
2024-03-12 11:20:00,122.18,122.27,122.13,122.24,13838.0,117.8231,117.9099,117.7749,117.881,13838.0
2024-03-12 11:30:00,122.18,122.32,122.15,122.32,5407.0,117.8231,117.9581,117.7942,117.9581,5407.0
2024-03-12 11:40:00,122.32,122.35,122.2,122.28,13045.0,117.9581,117.987,117.8424,117.9195,13045.0
2024-03-12 11:50:00,122.29,122.56,122.28,122.53,15375.0,117.9292,118.1896,117.9195,118.1606,15375.0
2024-03-12 12:00:00,122.49,122.55,122.4,122.48,13530.0,118.122,118.1799,118.0353,118.1124,13530.0
2024-03-12 12:10:00,122.5,122.63,122.48,122.52,15034.0,118.1317,118.2571,118.1124,118.151,15034.0
2024-03-12 12:20:00,122.5,122.55,122.45,122.5,14653.0,118.1317,118.1799,118.0835,118.1317,14653.0
2024-03-12 12:30:00,122.5,122.52,122.23,122.36,17100.0,118.1317,118.151,117.8713,117.9967,17100.0
2024-03-12 12:40:00,122.36,122.44,122.1,122.23,12065.0,117.9967,118.0738,117.746,117.8713,12065.0
2024-03-12 12:50:00,122.22,122.35,122.19,122.34,9590.0,117.8617,117.987,117.8327,117.9774,9590.0
2024-03-12 13:00:00,122.32,122.32,122.24,122.3,11754.0,117.9581,117.9581,117.881,117.9388,11754.0
2024-03-12 13:10:00,122.3,122.39,122.27,122.39,5033.0,117.9388,118.0256,117.9099,118.0256,5033.0
2024-03-12 13:20:00,122.39,122.54,122.39,122.53,6694.0,118.0256,118.1703,118.0256,118.1606,6694.0
2024-03-12 13:30:00,122.55,122.68,122.54,122.67,6660.0,118.1799,118.3053,118.1703,118.2956,6660.0
2024-03-12 13:40:00,122.66,122.77,122.66,122.76,5207.0,118.286,118.3921,118.286,118.3824,5207.0
2024-03-12 13:50:00,122.74,122.75,122.7,122.73,5148.0,118.3631,118.3728,118.3246,118.3535,5148.0
2024-03-12 14:00:00,122.73,122.73,122.59,122.63,5636.0,118.3535,118.3535,118.2185,118.2571,5636.0
2024-03-12 14:10:00,122.62,122.7,122.62,122.64,6731.0,118.2474,118.3246,118.2474,118.2667,6731.0
2024-03-12 14:20:00,122.66,122.73,122.64,122.73,9879.0,118.286,118.3535,118.2667,118.3535,9879.0
2024-03-12 14:30:00,122.73,122.88,122.71,122.88,12573.0,118.3535,118.4981,118.3342,118.4981,12573.0
2024-03-12 14:40:00,122.88,122.88,122.68,122.84,8580.0,118.4981,118.4981,118.3053,118.4596,8580.0
2024-03-12 14:50:00,122.87,122.94,122.86,122.86,10097.0,118.4885,118.556,118.4789,118.4789,10097.0
2024-03-12 15:00:00,122.86,122.86,122.74,122.78,10332.0,118.4789,118.4789,118.3631,118.4017,10332.0
2024-03-12 15:10:00,122.78,122.79,122.64,122.67,9325.0,118.4017,118.4114,118.2667,118.2956,9325.0
2024-03-12 15:20:00,122.69,122.83,122.66,122.81,11034.0,118.3149,118.4499,118.286,118.4306,11034.0
2024-03-12 15:30:00,122.81,122.86,122.75,122.75,17309.0,118.4306,118.4789,118.3728,118.3728,17309.0
2024-03-12 15:40:00,122.77,122.77,122.65,122.67,32130.0,118.3921,118.3921,118.2763,118.2956,32130.0
2024-03-12 15:50:00,122.66,122.73,122.46,122.65,236520.0,118.286,118.3535,118.0931,118.2763,236520.0
2024-03-13 09:30:00,122.65,123.07,122.4,122.88,39006.0,118.2763,118.6814,118.0353,118.4981,39006.0
2024-03-13 09:40:00,122.91,122.91,122.46,122.73,14240.0,118.5271,118.5271,118.0931,118.3535,14240.0
2024-03-13 09:50:00,122.66,122.68,122.43,122.53,13095.0,118.286,118.3053,118.0642,118.1606,13095.0
2024-03-13 10:00:00,122.51,122.55,122.33,122.35,11759.0,118.1413,118.1799,117.9678,117.987,11759.0
2024-03-13 10:10:00,122.34,122.66,122.34,122.61,18717.0,117.9774,118.286,117.9774,118.2378,18717.0
2024-03-13 10:20:00,122.64,122.75,122.59,122.75,16129.0,118.2667,118.3728,118.2185,118.3728,16129.0
2024-03-13 10:30:00,122.78,123.0,122.75,122.93,19878.0,118.4017,118.6139,118.3728,118.5464,19878.0
2024-03-13 10:40:00,122.93,122.98,122.84,122.9,15299.0,118.5464,118.5946,118.4596,118.5174,15299.0
2024-03-13 10:50:00,122.91,123.02,122.72,122.96,17692.0,118.5271,118.6331,118.3438,118.5753,17692.0
2024-03-13 11:00:00,122.92,122.93,122.69,122.74,13320.0,118.5367,118.5464,118.3149,118.3631,13320.0
2024-03-13 11:10:00,122.73,122.95,122.72,122.95,13895.0,118.3535,118.5656,118.3438,118.5656,13895.0
2024-03-13 11:20:00,122.95,123.02,122.84,122.86,13554.0,118.5656,118.6331,118.4596,118.4789,13554.0
2024-03-13 11:30:00,122.86,122.89,122.75,122.76,14658.0,118.4789,118.5078,118.3728,118.3824,14658.0
2024-03-13 11:40:00,122.76,122.91,122.75,122.89,12929.0,118.3824,118.5271,118.3728,118.5078,12929.0
2024-03-13 11:50:00,122.91,122.95,122.85,122.87,19121.0,118.5271,118.5656,118.4692,118.4885,19121.0
2024-03-13 12:00:00,122.87,123.06,122.85,123.02,24057.0,118.4885,118.6717,118.4692,118.6331,24057.0
2024-03-13 12:10:00,123.01,123.08,122.88,122.89,12947.0,118.6235,118.691,118.4981,118.5078,12947.0
2024-03-13 12:20:00,122.91,123.01,122.84,122.97,20481.0,118.5271,118.6235,118.4596,118.5849,20481.0
2024-03-13 12:30:00,122.98,122.99,122.87,122.95,13473.0,118.5946,118.6042,118.4885,118.5656,13473.0
2024-03-13 12:40:00,122.95,123.13,122.93,123.07,12486.0,118.5656,118.7392,118.5464,118.6814,12486.0
2024-03-13 12:50:00,123.07,123.08,122.94,122.94,18439.0,118.6814,118.691,118.556,118.556,18439.0
2024-03-13 13:00:00,122.96,123.13,122.93,123.03,27484.0,118.5753,118.7392,118.5464,118.6428,27484.0
2024-03-13 13:10:00,123.05,123.19,123.05,123.15,10407.0,118.6621,118.7971,118.6621,118.7585,10407.0
2024-03-13 13:20:00,123.14,123.2,123.07,123.07,7349.0,118.7489,118.8067,118.6814,118.6814,7349.0
2024-03-13 13:30:00,123.08,123.11,122.84,122.86,11141.0,118.691,118.7199,118.4596,118.4789,11141.0
2024-03-13 13:40:00,122.86,122.92,122.78,122.85,9328.0,118.4789,118.5367,118.4017,118.4692,9328.0
2024-03-13 13:50:00,122.85,123.03,122.84,123.02,8883.0,118.4692,118.6428,118.4596,118.6331,8883.0
2024-03-13 14:00:00,123.02,123.12,123.01,123.12,9156.0,118.6331,118.7296,118.6235,118.7296,9156.0
2024-03-13 14:10:00,123.14,123.16,123.05,123.14,10438.0,118.7489,118.7682,118.6621,118.7489,10438.0
2024-03-13 14:20:00,123.15,123.27,123.11,123.25,21486.0,118.7585,118.8742,118.7199,118.8549,21486.0
2024-03-13 14:30:00,123.26,123.27,123.13,123.13,12910.0,118.8646,118.8742,118.7392,118.7392,12910.0
2024-03-13 14:40:00,123.13,123.25,123.11,123.22,17828.0,118.7392,118.8549,118.7199,118.826,17828.0
2024-03-13 14:50:00,123.23,123.34,123.15,123.16,23214.0,118.8357,118.9417,118.7585,118.7682,23214.0
2024-03-13 15:00:00,123.15,123.16,122.75,122.75,15697.0,118.7585,118.7682,118.3728,118.3728,15697.0
2024-03-13 15:10:00,122.74,122.81,122.52,122.52,19746.0,118.3631,118.4306,118.151,118.151,19746.0
2024-03-13 15:20:00,122.51,122.73,122.38,122.47,33781.0,118.1413,118.3535,118.016,118.1028,33781.0
2024-03-13 15:30:00,122.46,122.52,122.33,122.37,20577.0,118.0931,118.151,117.9678,118.0063,20577.0
2024-03-13 15:40:00,122.36,122.36,122.21,122.27,32461.0,117.9967,117.9967,117.852,117.9099,32461.0
2024-03-13 15:50:00,122.26,122.34,121.96,122.14,121185.0,117.9002,117.9774,117.6109,117.7845,121185.0
2024-03-14 09:30:00,122.21,122.52,122.12,122.15,23269.0,117.852,118.151,117.7652,117.7942,23269.0
2024-03-14 09:40:00,122.11,122.19,121.6,121.61,11525.0,117.7556,117.8327,117.2638,117.2734,11525.0
2024-03-14 09:50:00,121.59,121.59,121.0,121.02,14814.0,117.2541,117.2541,116.6852,116.7045,14814.0
2024-03-14 10:00:00,121.0,121.4,120.92,121.18,14086.0,116.6852,117.0709,116.608,116.8588,14086.0
2024-03-14 10:10:00,121.16,121.32,121.05,121.27,10536.0,116.8395,116.9938,116.7334,116.9456,10536.0
2024-03-14 10:20:00,121.29,121.46,121.18,121.46,13797.0,116.9648,117.1288,116.8588,117.1288,13797.0
2024-03-14 10:30:00,121.48,121.8,121.47,121.75,9063.0,117.1481,117.4567,117.1384,117.4084,9063.0
2024-03-14 10:40:00,121.79,121.79,121.55,121.65,13074.0,117.447,117.447,117.2156,117.312,13074.0
2024-03-14 10:50:00,121.66,121.7,121.37,121.42,18937.0,117.3216,117.3602,117.042,117.0902,18937.0
2024-03-14 11:00:00,121.42,121.55,121.15,121.26,26259.0,117.0902,117.2156,116.8298,116.9359,26259.0
2024-03-14 11:10:00,121.28,121.33,121.09,121.12,12410.0,116.9552,117.0034,116.772,116.8009,12410.0
2024-03-14 11:20:00,121.13,121.13,120.95,121.02,20052.0,116.8105,116.8105,116.637,116.7045,20052.0
2024-03-14 11:30:00,121.01,121.25,120.93,121.09,22335.0,116.6948,116.9263,116.6177,116.772,22335.0
2024-03-14 11:40:00,121.14,121.17,121.03,121.17,19372.0,116.8202,116.8491,116.7141,116.8491,19372.0
2024-03-14 11:50:00,121.14,121.32,121.11,121.31,11976.0,116.8202,116.9938,116.7913,116.9841,11976.0
2024-03-14 12:00:00,121.31,121.43,121.17,121.35,13625.0,116.9841,117.0998,116.8491,117.0227,13625.0
2024-03-14 12:10:00,121.34,121.39,121.16,121.25,13935.0,117.0131,117.0613,116.8395,116.9263,13935.0
2024-03-14 12:20:00,121.27,121.72,121.25,121.67,13087.0,116.9456,117.3795,116.9263,117.3313,13087.0
2024-03-14 12:30:00,121.65,121.83,121.65,121.69,11438.0,117.312,117.4856,117.312,117.3506,11438.0
2024-03-14 12:40:00,121.67,121.73,121.53,121.63,11329.0,117.3313,117.3891,117.1963,117.2927,11329.0
2024-03-14 12:50:00,121.64,121.73,121.6,121.65,6409.0,117.3024,117.3891,117.2638,117.312,6409.0
2024-03-14 13:00:00,121.64,121.68,121.55,121.61,6761.0,117.3024,117.3409,117.2156,117.2734,6761.0
2024-03-14 13:10:00,121.62,121.62,121.48,121.5,11410.0,117.2831,117.2831,117.1481,117.1674,11410.0
2024-03-14 13:20:00,121.5,121.5,121.31,121.34,8509.0,117.1674,117.1674,116.9841,117.0131,8509.0
2024-03-14 13:30:00,121.34,121.46,121.21,121.38,9229.0,117.0131,117.1288,116.8877,117.0516,9229.0
2024-03-14 13:40:00,121.4,121.5,121.32,121.5,9178.0,117.0709,117.1674,116.9938,117.1674,9178.0
2024-03-14 13:50:00,121.49,121.72,121.49,121.7,8089.0,117.1577,117.3795,117.1577,117.3602,8089.0
2024-03-14 14:00:00,121.7,121.89,121.65,121.76,11768.0,117.3602,117.5434,117.312,117.4181,11768.0
2024-03-14 14:10:00,121.77,121.79,121.66,121.79,10232.0,117.4277,117.447,117.3216,117.447,10232.0
2024-03-14 14:20:00,121.79,121.85,121.65,121.65,7729.0,117.447,117.5049,117.312,117.312,7729.0
2024-03-14 14:30:00,121.66,121.74,121.56,121.58,14575.0,117.3216,117.3988,117.2252,117.2445,14575.0
2024-03-14 14:40:00,121.58,121.75,121.58,121.64,18311.0,117.2445,117.4084,117.2445,117.3024,18311.0
2024-03-14 14:50:00,121.64,121.64,121.46,121.48,12766.0,117.3024,117.3024,117.1288,117.1481,12766.0
2024-03-14 15:00:00,121.48,121.52,121.31,121.32,15599.0,117.1481,117.1866,116.9841,116.9938,15599.0
2024-03-14 15:10:00,121.32,121.4,121.27,121.33,13053.0,116.9938,117.0709,116.9456,117.0034,13053.0
2024-03-14 15:20:00,121.34,121.45,121.31,121.37,14158.0,117.0131,117.1191,116.9841,117.042,14158.0
2024-03-14 15:30:00,121.37,121.37,121.14,121.31,31616.0,117.042,117.042,116.8202,116.9841,31616.0
2024-03-14 15:40:00,121.3,121.53,121.3,121.53,32642.0,116.9745,117.1963,116.9745,117.1963,32642.0
2024-03-14 15:50:00,121.54,121.69,121.44,121.61,157135.0,117.2059,117.3506,117.1095,117.2734,157135.0
2024-03-15 09:30:00,121.33,121.9,121.24,121.79,482824.0,117.0034,117.5531,116.9166,117.447,482824.0
2024-03-15 09:40:00,121.76,121.89,121.1,121.22,17169.0,117.4181,117.5434,116.7816,116.8973,17169.0
2024-03-15 09:50:00,121.23,121.3,120.69,120.79,12514.0,116.907,116.9745,116.3862,116.4827,12514.0
2024-03-15 10:00:00,120.73,120.91,120.59,120.76,6901.0,116.4248,116.5984,116.2898,116.4537,6901.0
2024-03-15 10:10:00,120.8,121.15,120.73,121.14,10015.0,116.4923,116.8298,116.4248,116.8202,10015.0
2024-03-15 10:20:00,121.11,121.29,120.91,120.98,18436.0,116.7913,116.9648,116.5984,116.6659,18436.0
2024-03-15 10:30:00,120.98,121.02,120.82,120.84,9656.0,116.6659,116.7045,116.5116,116.5309,9656.0
2024-03-15 10:40:00,120.91,121.06,120.9,121.06,12192.0,116.5984,116.743,116.5887,116.743,12192.0
2024-03-15 10:50:00,121.01,121.01,120.6,120.66,11047.0,116.6948,116.6948,116.2994,116.3573,11047.0
2024-03-15 11:00:00,120.68,120.87,120.61,120.81,12195.0,116.3766,116.5598,116.3091,116.502,12195.0
2024-03-15 11:10:00,120.83,120.88,120.53,120.53,9207.0,116.5212,116.5695,116.2319,116.2319,9207.0
2024-03-15 11:20:00,120.53,120.54,120.37,120.44,12224.0,116.2319,116.2416,116.0776,116.1452,12224.0
2024-03-15 11:30:00,120.41,120.48,120.25,120.33,7748.0,116.1162,116.1837,115.9619,116.0391,7748.0
2024-03-15 11:40:00,120.33,120.37,120.27,120.31,10038.0,116.0391,116.0776,115.9812,116.0198,10038.0
2024-03-15 11:50:00,120.32,120.58,120.32,120.47,19618.0,116.0294,116.2802,116.0294,116.1741,19618.0
2024-03-15 12:00:00,120.48,120.48,120.31,120.36,8999.0,116.1837,116.1837,116.0198,116.068,8999.0
2024-03-15 12:10:00,120.33,120.46,120.29,120.38,12259.0,116.0391,116.1644,116.0005,116.0873,12259.0
2024-03-15 12:20:00,120.36,120.44,120.27,120.33,12176.0,116.068,116.1452,115.9812,116.0391,12176.0
2024-03-15 12:30:00,120.33,120.43,120.28,120.31,12047.0,116.0391,116.1355,115.9909,116.0198,12047.0
2024-03-15 12:40:00,120.28,120.32,119.99,120.0,11430.0,115.9909,116.0294,115.7112,115.7208,11430.0
2024-03-15 12:50:00,120.0,120.0,119.79,119.92,14794.0,115.7208,115.7208,115.5183,115.6437,14794.0
2024-03-15 13:00:00,119.92,120.39,119.92,120.39,18546.0,115.6437,116.0969,115.6437,116.0969,18546.0
2024-03-15 13:10:00,120.38,120.49,120.17,120.17,11421.0,116.0873,116.1934,115.8848,115.8848,11421.0
2024-03-15 13:20:00,120.17,120.36,120.14,120.15,31933.0,115.8848,116.068,115.8558,115.8655,31933.0
2024-03-15 13:30:00,120.15,120.27,120.09,120.09,12731.0,115.8655,115.9812,115.8076,115.8076,12731.0
2024-03-15 13:40:00,120.1,120.26,120.1,120.15,8297.0,115.8173,115.9716,115.8173,115.8655,8297.0
2024-03-15 13:50:00,120.13,120.48,120.13,120.48,7445.0,115.8462,116.1837,115.8462,116.1837,7445.0
2024-03-15 14:00:00,120.48,120.48,120.27,120.27,8282.0,116.1837,116.1837,115.9812,115.9812,8282.0
2024-03-15 14:10:00,120.25,120.3,120.11,120.29,7679.0,115.9619,116.0101,115.8269,116.0005,7679.0
2024-03-15 14:20:00,120.28,120.33,120.16,120.22,7659.0,115.9909,116.0391,115.8751,115.933,7659.0
2024-03-15 14:30:00,120.24,120.41,120.21,120.4,8955.0,115.9523,116.1162,115.9234,116.1066,8955.0
2024-03-15 14:40:00,120.41,120.47,120.28,120.29,9663.0,116.1162,116.1741,115.9909,116.0005,9663.0
2024-03-15 14:50:00,120.32,120.42,120.28,120.37,9719.0,116.0294,116.1259,115.9909,116.0776,9719.0
2024-03-15 15:00:00,120.36,120.44,120.3,120.39,10475.0,116.068,116.1452,116.0101,116.0969,10475.0
2024-03-15 15:10:00,120.37,120.42,120.36,120.39,10141.0,116.0776,116.1259,116.068,116.0969,10141.0
2024-03-15 15:20:00,120.4,120.47,120.3,120.39,15371.0,116.1066,116.1741,116.0101,116.0969,15371.0
2024-03-15 15:30:00,120.38,120.38,120.23,120.25,16092.0,116.0873,116.0873,115.9426,115.9619,16092.0
2024-03-15 15:40:00,120.25,120.34,120.17,120.34,25060.0,115.9619,116.0487,115.8848,116.0487,25060.0
2024-03-15 15:50:00,120.33,120.66,120.07,120.29,234777.0,116.0391,116.3573,115.7883,116.0005,234777.0
2024-03-18 09:30:00,121.15,121.31,120.62,121.03,20016.0,116.8298,116.9841,116.3187,116.7141,20016.0
2024-03-18 09:40:00,121.07,121.4,121.07,121.36,8964.0,116.7527,117.0709,116.7527,117.0323,8964.0
2024-03-18 09:50:00,121.38,121.6,121.23,121.57,14480.0,117.0516,117.2638,116.907,117.2349,14480.0
2024-03-18 10:00:00,121.55,121.55,121.25,121.31,13388.0,117.2156,117.2156,116.9263,116.9841,13388.0
2024-03-18 10:10:00,121.29,121.37,121.17,121.22,11374.0,116.9648,117.042,116.8491,116.8973,11374.0
2024-03-18 10:20:00,121.23,121.33,121.14,121.22,8740.0,116.907,117.0034,116.8202,116.8973,8740.0
2024-03-18 10:30:00,121.19,121.21,120.92,120.98,5798.0,116.8684,116.8877,116.608,116.6659,5798.0
2024-03-18 10:40:00,120.94,121.03,120.84,120.97,6218.0,116.6273,116.7141,116.5309,116.6563,6218.0
2024-03-18 10:50:00,120.96,121.07,120.87,120.88,5417.0,116.6466,116.7527,116.5598,116.5695,5417.0
2024-03-18 11:00:00,120.88,121.08,120.82,121.04,10062.0,116.5695,116.7623,116.5116,116.7238,10062.0
2024-03-18 11:10:00,121.05,121.13,121.03,121.06,7613.0,116.7334,116.8105,116.7141,116.743,7613.0
2024-03-18 11:20:00,121.05,121.33,121.05,121.31,18619.0,116.7334,117.0034,116.7334,116.9841,18619.0
2024-03-18 11:30:00,121.31,121.35,121.09,121.16,18886.0,116.9841,117.0227,116.772,116.8395,18886.0
2024-03-18 11:40:00,121.16,121.24,121.13,121.24,11268.0,116.8395,116.9166,116.8105,116.9166,11268.0
2024-03-18 11:50:00,121.25,121.28,121.19,121.28,4855.0,116.9263,116.9552,116.8684,116.9552,4855.0
2024-03-18 12:00:00,121.27,121.3,121.22,121.3,9200.0,116.9456,116.9745,116.8973,116.9745,9200.0
2024-03-18 12:10:00,121.31,121.36,121.3,121.35,6542.0,116.9841,117.0323,116.9745,117.0227,6542.0
2024-03-18 12:20:00,121.35,121.46,121.35,121.42,7225.0,117.0227,117.1288,117.0227,117.0902,7225.0
2024-03-18 12:30:00,121.45,121.51,121.35,121.35,6343.0,117.1191,117.177,117.0227,117.0227,6343.0
2024-03-18 12:40:00,121.35,121.44,121.35,121.38,4263.0,117.0227,117.1095,117.0227,117.0516,4263.0
2024-03-18 12:50:00,121.39,121.43,121.26,121.41,2900.0,117.0613,117.0998,116.9359,117.0806,2900.0
2024-03-18 13:00:00,121.4,121.55,121.4,121.49,7334.0,117.0709,117.2156,117.0709,117.1577,7334.0
2024-03-18 13:10:00,121.5,121.58,121.47,121.48,4877.0,117.1674,117.2445,117.1384,117.1481,4877.0
2024-03-18 13:20:00,121.46,121.58,121.44,121.58,1945.0,117.1288,117.2445,117.1095,117.2445,1945.0
2024-03-18 13:30:00,121.59,121.59,121.33,121.33,11091.0,117.2541,117.2541,117.0034,117.0034,11091.0
2024-03-18 13:40:00,121.31,121.31,121.11,121.16,4037.0,116.9841,116.9841,116.7913,116.8395,4037.0
2024-03-18 13:50:00,121.15,121.16,121.0,121.02,7401.0,116.8298,116.8395,116.6852,116.7045,7401.0
2024-03-18 14:00:00,121.02,121.06,120.91,120.91,5382.0,116.7045,116.743,116.5984,116.5984,5382.0
2024-03-18 14:10:00,120.91,120.95,120.9,120.94,3402.0,116.5984,116.637,116.5887,116.6273,3402.0
2024-03-18 14:20:00,120.97,121.05,120.91,121.03,5240.0,116.6563,116.7334,116.5984,116.7141,5240.0
2024-03-18 14:30:00,121.04,121.09,121.0,121.09,6866.0,116.7238,116.772,116.6852,116.772,6866.0
2024-03-18 14:40:00,121.1,121.1,120.79,120.81,7049.0,116.7816,116.7816,116.4827,116.502,7049.0
2024-03-18 14:50:00,120.79,120.94,120.79,120.91,9733.0,116.4827,116.6273,116.4827,116.5984,9733.0
2024-03-18 15:00:00,120.9,121.02,120.89,121.02,4210.0,116.5887,116.7045,116.5791,116.7045,4210.0
2024-03-18 15:10:00,121.01,121.01,120.87,120.88,8956.0,116.6948,116.6948,116.5598,116.5695,8956.0
2024-03-18 15:20:00,120.86,120.91,120.76,120.82,9418.0,116.5502,116.5984,116.4537,116.5116,9418.0
2024-03-18 15:30:00,120.82,120.85,120.66,120.68,12884.0,116.5116,116.5405,116.3573,116.3766,12884.0
2024-03-18 15:40:00,120.66,120.76,120.65,120.65,16430.0,116.3573,116.4537,116.3477,116.3477,16430.0
2024-03-18 15:50:00,120.62,120.72,120.48,120.54,76606.0,116.3187,116.4152,116.1837,116.2416,76606.0
2024-03-19 09:30:00,120.44,120.64,120.02,120.35,22016.0,116.1452,116.338,115.7401,116.0584,22016.0
2024-03-19 09:40:00,120.4,121.12,120.4,120.76,16604.0,116.1066,116.8009,116.1066,116.4537,16604.0
2024-03-19 09:50:00,120.75,120.86,120.47,120.84,9744.0,116.4441,116.5502,116.1741,116.5309,9744.0
2024-03-19 10:00:00,120.84,120.92,120.52,120.52,10023.0,116.5309,116.608,116.2223,116.2223,10023.0
2024-03-19 10:10:00,120.57,120.76,120.57,120.68,4247.0,116.2705,116.4537,116.2705,116.3766,4247.0
2024-03-19 10:20:00,120.71,120.83,120.57,120.69,7939.0,116.4055,116.5212,116.2705,116.3862,7939.0
2024-03-19 10:30:00,120.55,120.62,120.47,120.62,9765.0,116.2512,116.3187,116.1741,116.3187,9765.0
2024-03-19 10:40:00,120.58,120.62,120.49,120.5,3418.0,116.2802,116.3187,116.1934,116.203,3418.0
2024-03-19 10:50:00,120.48,120.56,120.42,120.52,5386.0,116.1837,116.2609,116.1259,116.2223,5386.0
2024-03-19 11:00:00,120.48,120.56,120.45,120.49,3791.0,116.1837,116.2609,116.1548,116.1934,3791.0
2024-03-19 11:10:00,120.53,120.58,120.46,120.54,5528.0,116.2319,116.2802,116.1644,116.2416,5528.0
2024-03-19 11:20:00,120.53,120.61,120.51,120.61,2390.0,116.2319,116.3091,116.2127,116.3091,2390.0
2024-03-19 11:30:00,120.59,120.67,120.57,120.67,2695.0,116.2898,116.3669,116.2705,116.3669,2695.0
2024-03-19 11:40:00,120.67,120.78,120.65,120.78,5825.0,116.3669,116.473,116.3477,116.473,5825.0
2024-03-19 11:50:00,120.76,120.76,120.69,120.71,2245.0,116.4537,116.4537,116.3862,116.4055,2245.0
2024-03-19 12:00:00,120.73,120.74,120.56,120.57,2679.0,116.4248,116.4345,116.2609,116.2705,2679.0
2024-03-19 12:10:00,120.57,120.57,120.47,120.53,5195.0,116.2705,116.2705,116.1741,116.2319,5195.0
2024-03-19 12:20:00,120.56,120.67,120.56,120.63,6807.0,116.2609,116.3669,116.2609,116.3284,6807.0
2024-03-19 12:30:00,120.64,120.66,120.56,120.62,8017.0,116.338,116.3573,116.2609,116.3187,8017.0
2024-03-19 12:40:00,120.63,120.66,120.58,120.61,7546.0,116.3284,116.3573,116.2802,116.3091,7546.0
2024-03-19 12:50:00,120.62,120.67,120.57,120.61,4639.0,116.3187,116.3669,116.2705,116.3091,4639.0
2024-03-19 13:00:00,120.63,120.8,120.57,120.65,9944.0,116.3284,116.4923,116.2705,116.3477,9944.0
2024-03-19 13:10:00,120.68,120.76,120.67,120.75,2271.0,116.3766,116.4537,116.3669,116.4441,2271.0
2024-03-19 13:20:00,120.73,120.75,120.67,120.71,1714.0,116.4248,116.4441,116.3669,116.4055,1714.0
2024-03-19 13:30:00,120.68,120.79,120.68,120.69,5764.0,116.3766,116.4827,116.3766,116.3862,5764.0
2024-03-19 13:40:00,120.68,120.71,120.63,120.64,4541.0,116.3766,116.4055,116.3284,116.338,4541.0
2024-03-19 13:50:00,120.66,120.66,120.53,120.53,3139.0,116.3573,116.3573,116.2319,116.2319,3139.0
2024-03-19 14:00:00,120.5,120.57,120.46,120.53,5280.0,116.203,116.2705,116.1644,116.2319,5280.0
2024-03-19 14:10:00,120.56,120.57,120.48,120.51,5230.0,116.2609,116.2705,116.1837,116.2127,5230.0
2024-03-19 14:20:00,120.53,120.64,120.53,120.63,3215.0,116.2319,116.338,116.2319,116.3284,3215.0
2024-03-19 14:30:00,120.66,120.72,120.65,120.66,4218.0,116.3573,116.4152,116.3477,116.3573,4218.0
2024-03-19 14:40:00,120.68,120.72,120.62,120.72,6551.0,116.3766,116.4152,116.3187,116.4152,6551.0
2024-03-19 14:50:00,120.73,120.78,120.6,120.68,9810.0,116.4248,116.473,116.2994,116.3766,9810.0
2024-03-19 15:00:00,120.66,120.72,120.63,120.69,8049.0,116.3573,116.4152,116.3284,116.3862,8049.0
2024-03-19 15:10:00,120.7,120.88,120.69,120.79,11093.0,116.3959,116.5695,116.3862,116.4827,11093.0
2024-03-19 15:20:00,120.8,120.81,120.73,120.74,6366.0,116.4923,116.502,116.4248,116.4345,6366.0
2024-03-19 15:30:00,120.73,120.87,120.73,120.82,8332.0,116.4248,116.5598,116.4248,116.5116,8332.0
2024-03-19 15:40:00,120.83,120.98,120.83,120.91,15910.0,116.5212,116.6659,116.5212,116.5984,15910.0
2024-03-19 15:50:00,120.93,121.16,120.88,121.03,111628.0,116.6177,116.8395,116.5695,116.7141,111628.0
2024-03-20 09:30:00,121.39,121.6,120.96,121.55,23163.0,117.0613,117.2638,116.6466,117.2156,23163.0
2024-03-20 09:40:00,121.49,121.94,121.35,121.88,11371.0,117.1577,117.5917,117.0227,117.5338,11371.0
2024-03-20 09:50:00,121.77,121.79,121.62,121.79,12262.0,117.4277,117.447,117.2831,117.447,12262.0
2024-03-20 10:00:00,121.73,121.83,121.52,121.62,9710.0,117.3891,117.4856,117.1866,117.2831,9710.0
2024-03-20 10:10:00,121.65,121.75,121.61,121.68,5055.0,117.312,117.4084,117.2734,117.3409,5055.0
2024-03-20 10:20:00,121.69,121.94,121.68,121.94,8472.0,117.3506,117.5917,117.3409,117.5917,8472.0
2024-03-20 10:30:00,121.92,122.03,121.88,121.93,5358.0,117.5724,117.6785,117.5338,117.582,5358.0
2024-03-20 10:40:00,121.94,122.05,121.87,122.01,6809.0,117.5917,117.6977,117.5242,117.6592,6809.0
2024-03-20 10:50:00,122.02,122.02,121.74,121.75,14199.0,117.6688,117.6688,117.3988,117.4084,14199.0
2024-03-20 11:00:00,121.69,121.89,121.58,121.86,8486.0,117.3506,117.5434,117.2445,117.5145,8486.0
2024-03-20 11:10:00,121.86,122.02,121.85,122.0,9979.0,117.5145,117.6688,117.5049,117.6495,9979.0
2024-03-20 11:20:00,122.0,122.0,121.9,121.97,9646.0,117.6495,117.6495,117.5531,117.6206,9646.0
2024-03-20 11:30:00,121.96,122.01,121.67,121.68,18145.0,117.6109,117.6592,117.3313,117.3409,18145.0
2024-03-20 11:40:00,121.69,121.83,121.69,121.73,9481.0,117.3506,117.4856,117.3506,117.3891,9481.0
2024-03-20 11:50:00,121.72,121.9,121.71,121.88,10116.0,117.3795,117.5531,117.3699,117.5338,10116.0
2024-03-20 12:00:00,121.89,121.96,121.82,121.93,9932.0,117.5434,117.6109,117.4759,117.582,9932.0
2024-03-20 12:10:00,121.94,122.07,121.9,122.02,10056.0,117.5917,117.717,117.5531,117.6688,10056.0
2024-03-20 12:20:00,122.04,122.04,121.92,121.97,10265.0,117.6881,117.6881,117.5724,117.6206,10265.0
2024-03-20 12:30:00,121.97,122.22,121.94,122.22,34266.0,117.6206,117.8617,117.5917,117.8617,34266.0
2024-03-20 12:40:00,122.21,122.56,122.2,122.46,19400.0,117.852,118.1896,117.8424,118.0931,19400.0
2024-03-20 12:50:00,122.48,122.56,122.32,122.33,6244.0,118.1124,118.1896,117.9581,117.9678,6244.0
2024-03-20 13:00:00,122.32,122.33,122.16,122.2,6254.0,117.9581,117.9678,117.8038,117.8424,6254.0
2024-03-20 13:10:00,122.22,122.3,122.18,122.26,7161.0,117.8617,117.9388,117.8231,117.9002,7161.0
2024-03-20 13:20:00,122.24,122.25,122.17,122.17,5834.0,117.881,117.8906,117.8135,117.8135,5834.0
2024-03-20 13:30:00,122.16,122.21,122.1,122.11,6882.0,117.8038,117.852,117.746,117.7556,6882.0
2024-03-20 13:40:00,122.09,122.14,121.94,122.12,15587.0,117.7363,117.7845,117.5917,117.7652,15587.0
2024-03-20 13:50:00,122.15,122.27,122.14,122.19,6201.0,117.7942,117.9099,117.7845,117.8327,6201.0
2024-03-20 14:00:00,122.37,122.74,122.34,122.46,20632.0,118.0063,118.3631,117.9774,118.0931,20632.0
2024-03-20 14:10:00,122.51,122.77,122.41,122.44,16368.0,118.1413,118.3921,118.0449,118.0738,16368.0
2024-03-20 14:20:00,122.42,122.63,122.37,122.62,6869.0,118.0545,118.2571,118.0063,118.2474,6869.0
2024-03-20 14:30:00,122.64,122.74,122.29,122.65,21504.0,118.2667,118.3631,117.9292,118.2763,21504.0
2024-03-20 14:40:00,122.69,123.24,122.55,123.19,16783.0,118.3149,118.8453,118.1799,118.7971,16783.0
2024-03-20 14:50:00,123.31,123.31,123.02,123.16,10372.0,118.9128,118.9128,118.6331,118.7682,10372.0
2024-03-20 15:00:00,123.16,123.4,123.06,123.35,13367.0,118.7682,118.9996,118.6717,118.9514,13367.0
2024-03-20 15:10:00,123.34,123.54,123.2,123.47,36021.0,118.9417,119.1346,118.8067,119.0671,36021.0
2024-03-20 15:20:00,123.5,123.52,123.35,123.35,28586.0,119.096,119.1153,118.9514,118.9514,28586.0
2024-03-20 15:30:00,123.37,123.39,123.2,123.26,35708.0,118.9707,118.99,118.8067,118.8646,35708.0
2024-03-20 15:40:00,123.29,123.33,123.07,123.08,26170.0,118.8935,118.9321,118.6814,118.691,26170.0
2024-03-20 15:50:00,123.06,123.12,122.87,123.0,113515.0,118.6717,118.7296,118.4885,118.6139,113515.0
2024-03-21 09:30:00,123.34,123.34,122.57,122.8,28725.0,118.9417,118.9417,118.1992,118.421,28725.0
2024-03-21 09:40:00,122.9,123.5,122.89,123.46,18146.0,118.5174,119.096,118.5078,119.0575,18146.0
2024-03-21 09:50:00,123.35,123.67,123.35,123.51,18435.0,118.9514,119.26,118.9514,119.1057,18435.0
2024-03-21 10:00:00,123.48,123.53,123.15,123.2,10781.0,119.0767,119.125,118.7585,118.8067,10781.0
2024-03-21 10:10:00,123.22,123.33,123.02,123.3,17086.0,118.826,118.9321,118.6331,118.9032,17086.0
2024-03-21 10:20:00,123.29,123.54,123.29,123.5,8844.0,118.8935,119.1346,118.8935,119.096,8844.0
2024-03-21 10:30:00,123.5,123.68,123.45,123.54,27658.0,119.096,119.2696,119.0478,119.1346,27658.0
2024-03-21 10:40:00,123.53,123.57,123.35,123.46,16041.0,119.125,119.1635,118.9514,119.0575,16041.0
2024-03-21 10:50:00,123.53,123.56,123.37,123.44,5255.0,119.125,119.1539,118.9707,119.0382,5255.0
2024-03-21 11:00:00,123.44,123.45,123.2,123.24,10533.0,119.0382,119.0478,118.8067,118.8453,10533.0
2024-03-21 11:10:00,123.26,123.32,123.12,123.12,4548.0,118.8646,118.9225,118.7296,118.7296,4548.0
2024-03-21 11:20:00,123.12,123.17,123.08,123.11,6624.0,118.7296,118.7778,118.691,118.7199,6624.0
2024-03-21 11:30:00,123.13,123.34,123.1,123.23,10473.0,118.7392,118.9417,118.7103,118.8357,10473.0
2024-03-21 11:40:00,123.21,123.31,123.21,123.28,5667.0,118.8164,118.9128,118.8164,118.8839,5667.0
2024-03-21 11:50:00,123.26,123.41,123.24,123.4,9027.0,118.8646,119.0092,118.8453,118.9996,9027.0
2024-03-21 12:00:00,123.4,123.43,123.31,123.31,6298.0,118.9996,119.0285,118.9128,118.9128,6298.0
2024-03-21 12:10:00,123.3,123.33,123.14,123.2,12580.0,118.9032,118.9321,118.7489,118.8067,12580.0
2024-03-21 12:20:00,123.2,123.2,123.09,123.11,4599.0,118.8067,118.8067,118.7007,118.7199,4599.0
2024-03-21 12:30:00,123.09,123.11,122.97,122.99,7513.0,118.7007,118.7199,118.5849,118.6042,7513.0
2024-03-21 12:40:00,123.01,123.09,123.01,123.09,5639.0,118.6235,118.7007,118.6235,118.7007,5639.0
2024-03-21 12:50:00,123.08,123.19,123.07,123.11,6096.0,118.691,118.7971,118.6814,118.7199,6096.0
2024-03-21 13:00:00,123.12,123.13,123.0,123.02,5079.0,118.7296,118.7392,118.6139,118.6331,5079.0
2024-03-21 13:10:00,123.03,123.13,123.02,123.1,5873.0,118.6428,118.7392,118.6331,118.7103,5873.0
2024-03-21 13:20:00,123.1,123.1,122.96,123.0,9645.0,118.7103,118.7103,118.5753,118.6139,9645.0
2024-03-21 13:30:00,122.97,123.03,122.92,123.03,4946.0,118.5849,118.6428,118.5367,118.6428,4946.0
2024-03-21 13:40:00,123.03,123.15,123.03,123.12,6489.0,118.6428,118.7585,118.6428,118.7296,6489.0
2024-03-21 13:50:00,123.15,123.24,123.13,123.2,9495.0,118.7585,118.8453,118.7392,118.8067,9495.0
2024-03-21 14:00:00,123.19,123.22,123.05,123.1,6939.0,118.7971,118.826,118.6621,118.7103,6939.0
2024-03-21 14:10:00,123.1,123.19,123.09,123.15,6119.0,118.7103,118.7971,118.7007,118.7585,6119.0
2024-03-21 14:20:00,123.17,123.19,123.08,123.11,5311.0,118.7778,118.7971,118.691,118.7199,5311.0
2024-03-21 14:30:00,123.11,123.13,122.94,123.0,9012.0,118.7199,118.7392,118.556,118.6139,9012.0
2024-03-21 14:40:00,122.97,123.03,122.87,123.0,19927.0,118.5849,118.6428,118.4885,118.6139,19927.0
2024-03-21 14:50:00,123.01,123.06,122.97,123.03,22632.0,118.6235,118.6717,118.5849,118.6428,22632.0
2024-03-21 15:00:00,123.0,123.07,122.86,123.05,8366.0,118.6139,118.6814,118.4789,118.6621,8366.0
2024-03-21 15:10:00,123.06,123.07,122.88,122.88,9607.0,118.6717,118.6814,118.4981,118.4981,9607.0
2024-03-21 15:20:00,122.89,122.89,122.71,122.76,9847.0,118.5078,118.5078,118.3342,118.3824,9847.0
2024-03-21 15:30:00,122.78,122.79,122.49,122.49,27817.0,118.4017,118.4114,118.122,118.122,27817.0
2024-03-21 15:40:00,122.49,122.61,122.46,122.55,60116.0,118.122,118.2378,118.0931,118.1799,60116.0
2024-03-21 15:50:00,122.55,122.64,122.3,122.3,190841.0,118.1799,118.2667,117.9388,117.9388,190841.0
2024-03-22 09:30:00,122.84,122.84,122.28,122.36,17770.0,118.4596,118.4596,117.9195,117.9967,17770.0
2024-03-22 09:40:00,122.32,122.4,122.1,122.1,10498.0,117.9581,118.0353,117.746,117.746,10498.0
2024-03-22 09:50:00,122.1,122.18,121.92,122.02,19531.0,117.746,117.8231,117.5724,117.6688,19531.0
2024-03-22 10:00:00,122.0,122.12,121.93,122.11,6798.0,117.6495,117.7652,117.582,117.7556,6798.0
2024-03-22 10:10:00,122.12,122.12,121.91,121.95,7363.0,117.7652,117.7652,117.5627,117.6013,7363.0
2024-03-22 10:20:00,121.95,122.0,121.68,121.7,10121.0,117.6013,117.6495,117.3409,117.3602,10121.0
2024-03-22 10:30:00,121.67,121.78,121.64,121.73,20553.0,117.3313,117.4374,117.3024,117.3891,20553.0
2024-03-22 10:40:00,121.73,121.85,121.47,121.53,15947.0,117.3891,117.5049,117.1384,117.1963,15947.0
2024-03-22 10:50:00,121.53,121.54,121.37,121.5,19655.0,117.1963,117.2059,117.042,117.1674,19655.0
2024-03-22 11:00:00,121.44,121.55,121.41,121.52,12013.0,117.1095,117.2156,117.0806,117.1866,12013.0
2024-03-22 11:10:00,121.5,121.65,121.5,121.55,3929.0,117.1674,117.312,117.1674,117.2156,3929.0
2024-03-22 11:20:00,121.57,121.57,121.32,121.42,7419.0,117.2349,117.2349,116.9938,117.0902,7419.0
2024-03-22 11:30:00,121.48,121.53,121.41,121.42,6432.0,117.1481,117.1963,117.0806,117.0902,6432.0
2024-03-22 11:40:00,121.44,121.54,121.44,121.51,4826.0,117.1095,117.2059,117.1095,117.177,4826.0
2024-03-22 11:50:00,121.49,121.51,121.29,121.29,3816.0,117.1577,117.177,116.9648,116.9648,3816.0
2024-03-22 12:00:00,121.29,121.32,121.12,121.14,10399.0,116.9648,116.9938,116.8009,116.8202,10399.0
2024-03-22 12:10:00,121.13,121.23,121.12,121.14,6842.0,116.8105,116.907,116.8009,116.8202,6842.0
2024-03-22 12:20:00,121.12,121.21,121.08,121.1,16076.0,116.8009,116.8877,116.7623,116.7816,16076.0
2024-03-22 12:30:00,121.09,121.11,120.89,120.96,19067.0,116.772,116.7913,116.5791,116.6466,19067.0
2024-03-22 12:40:00,120.98,121.24,120.96,121.21,11434.0,116.6659,116.9166,116.6466,116.8877,11434.0
2024-03-22 12:50:00,121.24,121.26,121.1,121.1,7629.0,116.9166,116.9359,116.7816,116.7816,7629.0
2024-03-22 13:00:00,121.05,121.15,120.98,121.01,4386.0,116.7334,116.8298,116.6659,116.6948,4386.0
2024-03-22 13:10:00,120.99,121.1,120.95,121.02,8562.0,116.6755,116.7816,116.637,116.7045,8562.0
2024-03-22 13:20:00,121.01,121.15,120.99,121.11,7665.0,116.6948,116.8298,116.6755,116.7913,7665.0
2024-03-22 13:30:00,121.09,121.13,121.01,121.01,4770.0,116.772,116.8105,116.6948,116.6948,4770.0
2024-03-22 13:40:00,121.01,121.12,120.96,121.09,6091.0,116.6948,116.8009,116.6466,116.772,6091.0
2024-03-22 13:50:00,121.1,121.31,121.09,121.27,10993.0,116.7816,116.9841,116.772,116.9456,10993.0
2024-03-22 14:00:00,121.28,121.28,121.15,121.17,8866.0,116.9552,116.9552,116.8298,116.8491,8866.0
2024-03-22 14:10:00,121.18,121.24,121.13,121.18,12760.0,116.8588,116.9166,116.8105,116.8588,12760.0
2024-03-22 14:20:00,121.17,121.2,121.11,121.16,8572.0,116.8491,116.878,116.7913,116.8395,8572.0
2024-03-22 14:30:00,121.13,121.28,121.1,121.17,35049.0,116.8105,116.9552,116.7816,116.8491,35049.0
2024-03-22 14:40:00,121.16,121.18,121.04,121.12,7989.0,116.8395,116.8588,116.7238,116.8009,7989.0
2024-03-22 14:50:00,121.12,121.27,121.12,121.26,10334.0,116.8009,116.9456,116.8009,116.9359,10334.0
2024-03-22 15:00:00,121.27,121.3,121.19,121.23,7910.0,116.9456,116.9745,116.8684,116.907,7910.0
2024-03-22 15:10:00,121.22,121.22,120.99,121.04,12646.0,116.8973,116.8973,116.6755,116.7238,12646.0
2024-03-22 15:20:00,121.05,121.2,121.03,121.15,12841.0,116.7334,116.878,116.7141,116.8298,12841.0
2024-03-22 15:30:00,121.15,121.16,121.03,121.04,23082.0,116.8298,116.8395,116.7141,116.7238,23082.0
2024-03-22 15:40:00,121.05,121.05,120.98,120.99,28531.0,116.7334,116.7334,116.6659,116.6755,28531.0
2024-03-22 15:50:00,120.99,121.02,120.69,120.83,132190.0,116.6755,116.7045,116.3862,116.5212,132190.0
2024-03-25 09:30:00,120.57,120.76,119.43,119.67,77921.0,116.2705,116.4537,115.1712,115.4026,77921.0
2024-03-25 09:40:00,119.76,119.97,119.31,119.31,19688.0,115.4894,115.6919,115.0554,115.0554,19688.0
2024-03-25 09:50:00,119.43,119.73,119.39,119.65,18323.0,115.1712,115.4605,115.1326,115.3833,18323.0
2024-03-25 10:00:00,119.7,119.7,118.93,118.93,24814.0,115.4315,115.4315,114.689,114.689,24814.0
2024-03-25 10:10:00,118.9,118.99,118.41,118.7,27570.0,114.6601,114.7469,114.1875,114.4672,27570.0
2024-03-25 10:20:00,118.71,118.95,118.42,118.72,90731.0,114.4768,114.7083,114.1972,114.4865,90731.0
2024-03-25 10:30:00,118.75,119.02,118.74,118.94,13707.0,114.5154,114.7758,114.5058,114.6986,13707.0
2024-03-25 10:40:00,119.02,119.22,118.99,119.12,17134.0,114.7758,114.9687,114.7469,114.8722,17134.0
2024-03-25 10:50:00,119.16,119.22,118.99,119.08,18740.0,114.9108,114.9687,114.7469,114.8336,18740.0
2024-03-25 11:00:00,119.12,119.52,119.11,119.5,14089.0,114.8722,115.258,114.8626,115.2387,14089.0
2024-03-25 11:10:00,119.53,119.81,119.53,119.68,15488.0,115.2676,115.5376,115.2676,115.4123,15488.0
2024-03-25 11:20:00,119.71,119.76,119.42,119.58,24537.0,115.4412,115.4894,115.1615,115.3158,24537.0
2024-03-25 11:30:00,119.58,119.65,119.52,119.63,5366.0,115.3158,115.3833,115.258,115.364,5366.0
2024-03-25 11:40:00,119.64,120.0,119.62,119.94,12435.0,115.3737,115.7208,115.3544,115.663,12435.0
2024-03-25 11:50:00,119.96,119.99,119.84,119.88,16301.0,115.6823,115.7112,115.5665,115.6051,16301.0
2024-03-25 12:00:00,119.87,120.0,119.85,119.94,10474.0,115.5955,115.7208,115.5762,115.663,10474.0
2024-03-25 12:10:00,119.94,119.94,119.79,119.79,8954.0,115.663,115.663,115.5183,115.5183,8954.0
2024-03-25 12:20:00,119.8,120.09,119.75,120.08,15692.0,115.528,115.8076,115.4798,115.798,15692.0
2024-03-25 12:30:00,120.07,120.07,119.85,119.86,14319.0,115.7883,115.7883,115.5762,115.5858,14319.0
2024-03-25 12:40:00,119.86,119.9,119.64,119.65,8758.0,115.5858,115.6244,115.3737,115.3833,8758.0
2024-03-25 12:50:00,119.65,119.68,119.62,119.68,5205.0,115.3833,115.4123,115.3544,115.4123,5205.0
2024-03-25 13:00:00,119.67,119.82,119.67,119.8,6935.0,115.4026,115.5473,115.4026,115.528,6935.0
2024-03-25 13:10:00,119.78,119.79,119.68,119.69,8575.0,115.5087,115.5183,115.4123,115.4219,8575.0
2024-03-25 13:20:00,119.67,119.74,119.64,119.65,6576.0,115.4026,115.4701,115.3737,115.3833,6576.0
2024-03-25 13:30:00,119.64,119.64,119.58,119.6,6839.0,115.3737,115.3737,115.3158,115.3351,6839.0
2024-03-25 13:40:00,119.6,119.74,119.6,119.7,7104.0,115.3351,115.4701,115.3351,115.4315,7104.0
2024-03-25 13:50:00,119.69,119.69,119.6,119.65,8202.0,115.4219,115.4219,115.3351,115.3833,8202.0
2024-03-25 14:00:00,119.64,119.69,119.62,119.68,10116.0,115.3737,115.4219,115.3544,115.4123,10116.0
2024-03-25 14:10:00,119.66,119.7,119.59,119.61,5880.0,115.393,115.4315,115.3255,115.3447,5880.0
2024-03-25 14:20:00,119.61,119.69,119.55,119.59,12471.0,115.3447,115.4219,115.2869,115.3255,12471.0
2024-03-25 14:30:00,119.58,119.69,119.51,119.69,13117.0,115.3158,115.4219,115.2483,115.4219,13117.0
2024-03-25 14:40:00,119.69,119.83,119.63,119.64,28067.0,115.4219,115.5569,115.364,115.3737,28067.0
2024-03-25 14:50:00,119.59,119.59,119.52,119.56,11408.0,115.3255,115.3255,115.258,115.2965,11408.0
2024-03-25 15:00:00,119.54,119.54,119.33,119.43,33472.0,115.2772,115.2772,115.0747,115.1712,33472.0
2024-03-25 15:10:00,119.44,119.48,119.26,119.32,15986.0,115.1808,115.2194,115.0072,115.0651,15986.0
2024-03-25 15:20:00,119.35,119.52,119.35,119.48,13315.0,115.094,115.258,115.094,115.2194,13315.0
2024-03-25 15:30:00,119.5,119.55,119.37,119.38,18663.0,115.2387,115.2869,115.1133,115.1229,18663.0
2024-03-25 15:40:00,119.41,119.47,119.16,119.21,44460.0,115.1519,115.2097,114.9108,114.959,44460.0
2024-03-25 15:50:00,119.19,119.22,118.87,118.97,154941.0,114.9397,114.9687,114.6311,114.7276,154941.0
2024-03-26 09:30:00,118.58,119.0,118.4,118.95,37051.0,114.3515,114.7565,114.1779,114.7083,37051.0
2024-03-26 09:40:00,118.93,119.3,118.93,119.3,13421.0,114.689,115.0458,114.689,115.0458,13421.0
2024-03-26 09:50:00,119.27,119.43,119.21,119.22,14860.0,115.0169,115.1712,114.959,114.9687,14860.0
2024-03-26 10:00:00,119.18,119.31,118.93,119.03,14239.0,114.9301,115.0554,114.689,114.7854,14239.0
2024-03-26 10:10:00,119.04,119.6,119.03,119.46,41474.0,114.7951,115.3351,114.7854,115.2001,41474.0
2024-03-26 10:20:00,119.48,119.58,119.26,119.5,21704.0,115.2194,115.3158,115.0072,115.2387,21704.0
2024-03-26 10:30:00,119.48,119.68,119.42,119.54,20316.0,115.2194,115.4123,115.1615,115.2772,20316.0
2024-03-26 10:40:00,119.53,119.8,119.52,119.61,14738.0,115.2676,115.528,115.258,115.3447,14738.0
2024-03-26 10:50:00,119.63,119.63,119.41,119.44,9231.0,115.364,115.364,115.1519,115.1808,9231.0
2024-03-26 11:00:00,119.44,119.49,119.31,119.31,7149.0,115.1808,115.229,115.0554,115.0554,7149.0
2024-03-26 11:10:00,119.33,119.5,119.32,119.44,11636.0,115.0747,115.2387,115.0651,115.1808,11636.0
2024-03-26 11:20:00,119.42,119.5,119.31,119.33,7834.0,115.1615,115.2387,115.0554,115.0747,7834.0
2024-03-26 11:30:00,119.33,119.46,119.28,119.42,8482.0,115.0747,115.2001,115.0265,115.1615,8482.0
2024-03-26 11:40:00,119.44,119.52,119.39,119.45,12474.0,115.1808,115.258,115.1326,115.1905,12474.0
2024-03-26 11:50:00,119.45,119.46,119.4,119.4,6737.0,115.1905,115.2001,115.1422,115.1422,6737.0
2024-03-26 12:00:00,119.4,119.46,119.37,119.42,16217.0,115.1422,115.2001,115.1133,115.1615,16217.0
2024-03-26 12:10:00,119.42,119.51,119.42,119.49,5869.0,115.1615,115.2483,115.1615,115.229,5869.0
2024-03-26 12:20:00,119.49,119.53,119.42,119.44,14797.0,115.229,115.2676,115.1615,115.1808,14797.0
2024-03-26 12:30:00,119.43,119.44,119.3,119.31,10851.0,115.1712,115.1808,115.0458,115.0554,10851.0
2024-03-26 12:40:00,119.32,119.33,119.17,119.17,8344.0,115.0651,115.0747,114.9204,114.9204,8344.0
2024-03-26 12:50:00,119.18,119.3,119.18,119.29,7779.0,114.9301,115.0458,114.9301,115.0362,7779.0
2024-03-26 13:00:00,119.3,119.36,119.3,119.32,8451.0,115.0458,115.1037,115.0458,115.0651,8451.0
2024-03-26 13:10:00,119.32,119.33,119.24,119.26,7979.0,115.0651,115.0747,114.9879,115.0072,7979.0
2024-03-26 13:20:00,119.25,119.41,119.25,119.39,7083.0,114.9976,115.1519,114.9976,115.1326,7083.0
2024-03-26 13:30:00,119.4,119.43,119.38,119.4,11845.0,115.1422,115.1712,115.1229,115.1422,11845.0
2024-03-26 13:40:00,119.4,119.41,119.2,119.23,11911.0,115.1422,115.1519,114.9494,114.9783,11911.0
2024-03-26 13:50:00,119.23,119.32,119.22,119.27,7806.0,114.9783,115.0651,114.9687,115.0169,7806.0
2024-03-26 14:00:00,119.25,119.35,119.25,119.32,10076.0,114.9976,115.094,114.9976,115.0651,10076.0
2024-03-26 14:10:00,119.33,119.36,119.25,119.36,8731.0,115.0747,115.1037,114.9976,115.1037,8731.0
2024-03-26 14:20:00,119.36,119.43,119.35,119.39,8072.0,115.1037,115.1712,115.094,115.1326,8072.0
2024-03-26 14:30:00,119.41,119.45,119.33,119.34,12939.0,115.1519,115.1905,115.0747,115.0844,12939.0
2024-03-26 14:40:00,119.35,119.41,119.34,119.4,8565.0,115.094,115.1519,115.0844,115.1422,8565.0
2024-03-26 14:50:00,119.39,119.48,119.36,119.47,7059.0,115.1326,115.2194,115.1037,115.2097,7059.0
2024-03-26 15:00:00,119.48,119.48,119.39,119.48,6714.0,115.2194,115.2194,115.1326,115.2194,6714.0
2024-03-26 15:10:00,119.5,119.55,119.47,119.53,8098.0,115.2387,115.2869,115.2097,115.2676,8098.0
2024-03-26 15:20:00,119.51,119.6,119.47,119.57,15877.0,115.2483,115.3351,115.2097,115.3062,15877.0
2024-03-26 15:30:00,119.55,119.57,119.24,119.25,19156.0,115.2869,115.3062,114.9879,114.9976,19156.0
2024-03-26 15:40:00,119.26,119.41,119.25,119.34,22477.0,115.0072,115.1519,114.9976,115.0844,22477.0
2024-03-26 15:50:00,119.34,119.62,119.34,119.61,144824.0,115.0844,115.3544,115.0844,115.3447,144824.0
2024-03-27 09:30:00,120.71,121.45,120.14,121.31,30066.0,116.4055,117.1191,115.8558,116.9841,30066.0
2024-03-27 09:40:00,121.2,121.83,121.12,121.47,20686.0,116.878,117.4856,116.8009,117.1384,20686.0
2024-03-27 09:50:00,121.3,121.5,121.14,121.42,11584.0,116.9745,117.1674,116.8202,117.0902,11584.0
2024-03-27 10:00:00,121.45,121.54,121.31,121.37,14788.0,117.1191,117.2059,116.9841,117.042,14788.0
2024-03-27 10:10:00,121.36,121.48,121.12,121.42,15197.0,117.0323,117.1481,116.8009,117.0902,15197.0
2024-03-27 10:20:00,121.36,121.36,121.16,121.25,15257.0,117.0323,117.0323,116.8395,116.9263,15257.0
2024-03-27 10:30:00,121.25,121.25,121.01,121.04,10911.0,116.9263,116.9263,116.6948,116.7238,10911.0
2024-03-27 10:40:00,121.04,121.1,120.88,120.95,12714.0,116.7238,116.7816,116.5695,116.637,12714.0
2024-03-27 10:50:00,120.94,121.08,120.9,121.08,12116.0,116.6273,116.7623,116.5887,116.7623,12116.0
2024-03-27 11:00:00,121.09,121.32,121.07,121.26,7178.0,116.772,116.9938,116.7527,116.9359,7178.0
2024-03-27 11:10:00,121.25,121.35,121.19,121.34,8797.0,116.9263,117.0227,116.8684,117.0131,8797.0
2024-03-27 11:20:00,121.31,121.31,121.23,121.29,7246.0,116.9841,116.9841,116.907,116.9648,7246.0
2024-03-27 11:30:00,121.28,121.46,121.27,121.46,7161.0,116.9552,117.1288,116.9456,117.1288,7161.0
2024-03-27 11:40:00,121.45,121.66,121.44,121.65,23416.0,117.1191,117.3216,117.1095,117.312,23416.0
2024-03-27 11:50:00,121.63,121.64,121.41,121.41,13926.0,117.2927,117.3024,117.0806,117.0806,13926.0
2024-03-27 12:00:00,121.37,121.38,121.22,121.29,8925.0,117.042,117.0516,116.8973,116.9648,8925.0
2024-03-27 12:10:00,121.31,121.31,121.21,121.21,7704.0,116.9841,116.9841,116.8877,116.8877,7704.0
2024-03-27 12:20:00,121.19,121.19,121.03,121.04,11629.0,116.8684,116.8684,116.7141,116.7238,11629.0
2024-03-27 12:30:00,121.05,121.13,120.94,121.07,11386.0,116.7334,116.8105,116.6273,116.7527,11386.0
2024-03-27 12:40:00,121.04,121.07,120.87,120.87,7807.0,116.7238,116.7527,116.5598,116.5598,7807.0
2024-03-27 12:50:00,120.86,120.95,120.84,120.85,7013.0,116.5502,116.637,116.5309,116.5405,7013.0
2024-03-27 13:00:00,120.86,120.94,120.73,120.75,14336.0,116.5502,116.6273,116.4248,116.4441,14336.0
2024-03-27 13:10:00,120.75,120.75,120.62,120.67,7932.0,116.4441,116.4441,116.3187,116.3669,7932.0
2024-03-27 13:20:00,120.68,120.82,120.68,120.8,8262.0,116.3766,116.5116,116.3766,116.4923,8262.0
2024-03-27 13:30:00,120.81,120.81,120.67,120.67,3762.0,116.502,116.502,116.3669,116.3669,3762.0
2024-03-27 13:40:00,120.63,120.64,120.55,120.61,6269.0,116.3284,116.338,116.2512,116.3091,6269.0
2024-03-27 13:50:00,120.64,120.77,120.63,120.7,5720.0,116.338,116.4634,116.3284,116.3959,5720.0
2024-03-27 14:00:00,120.7,120.89,120.69,120.84,8362.0,116.3959,116.5791,116.3862,116.5309,8362.0
2024-03-27 14:10:00,120.84,120.93,120.82,120.83,7410.0,116.5309,116.6177,116.5116,116.5212,7410.0
2024-03-27 14:20:00,120.85,120.95,120.85,120.89,11798.0,116.5405,116.637,116.5405,116.5791,11798.0
2024-03-27 14:30:00,120.9,121.0,120.87,120.87,21343.0,116.5887,116.6852,116.5598,116.5598,21343.0
2024-03-27 14:40:00,120.9,120.92,120.83,120.86,8547.0,116.5887,116.608,116.5212,116.5502,8547.0
2024-03-27 14:50:00,120.84,120.94,120.8,120.91,9479.0,116.5309,116.6273,116.4923,116.5984,9479.0
2024-03-27 15:00:00,120.92,121.06,120.88,121.03,9555.0,116.608,116.743,116.5695,116.7141,9555.0
2024-03-27 15:10:00,121.02,121.06,120.94,121.0,12686.0,116.7045,116.743,116.6273,116.6852,12686.0
2024-03-27 15:20:00,120.99,121.21,120.98,121.16,14498.0,116.6755,116.8877,116.6659,116.8395,14498.0
2024-03-27 15:30:00,121.17,121.29,121.14,121.28,18197.0,116.8491,116.9648,116.8202,116.9552,18197.0
2024-03-27 15:40:00,121.25,121.49,121.25,121.29,30395.0,116.9263,117.1577,116.9263,116.9648,30395.0
2024-03-27 15:50:00,121.3,121.57,121.28,121.57,97716.0,116.9745,117.2349,116.9552,117.2349,97716.0
2024-03-28 09:30:00,122.0,122.61,121.85,122.4,26400.0,117.6495,118.2378,117.5049,118.0353,26400.0
2024-03-28 09:40:00,122.36,122.63,122.27,122.43,11083.0,117.9967,118.2571,117.9099,118.0642,11083.0
2024-03-28 09:50:00,122.34,122.52,122.23,122.51,9161.0,117.9774,118.151,117.8713,118.1413,9161.0
2024-03-28 10:00:00,122.56,122.7,122.08,122.25,23604.0,118.1896,118.3246,117.7267,117.8906,23604.0
2024-03-28 10:10:00,122.21,122.32,122.09,122.15,15614.0,117.852,117.9581,117.7363,117.7942,15614.0
2024-03-28 10:20:00,122.15,122.24,122.09,122.23,17343.0,117.7942,117.881,117.7363,117.8713,17343.0
2024-03-28 10:30:00,122.25,122.3,122.07,122.12,23728.0,117.8906,117.9388,117.717,117.7652,23728.0
2024-03-28 10:40:00,122.11,122.22,121.93,122.22,20618.0,117.7556,117.8617,117.582,117.8617,20618.0
2024-03-28 10:50:00,122.24,122.46,122.23,122.41,8057.0,117.881,118.0931,117.8713,118.0449,8057.0
2024-03-28 11:00:00,122.39,122.41,122.07,122.07,7621.0,118.0256,118.0449,117.717,117.717,7621.0
2024-03-28 11:10:00,122.07,122.12,121.93,121.95,6116.0,117.717,117.7652,117.582,117.6013,6116.0
2024-03-28 11:20:00,121.93,122.07,121.89,122.03,10170.0,117.582,117.717,117.5434,117.6785,10170.0
2024-03-28 11:30:00,122.05,122.29,122.05,122.26,7138.0,117.6977,117.9292,117.6977,117.9002,7138.0
2024-03-28 11:40:00,122.28,122.43,122.28,122.41,11317.0,117.9195,118.0642,117.9195,118.0449,11317.0
2024-03-28 11:50:00,122.41,122.54,122.4,122.47,10597.0,118.0449,118.1703,118.0353,118.1028,10597.0
2024-03-28 12:00:00,122.48,122.53,122.46,122.47,10485.0,118.1124,118.1606,118.0931,118.1028,10485.0
2024-03-28 12:10:00,122.47,122.47,122.3,122.32,11727.0,118.1028,118.1028,117.9388,117.9581,11727.0
2024-03-28 12:20:00,122.33,122.47,122.32,122.37,17959.0,117.9678,118.1028,117.9581,118.0063,17959.0
2024-03-28 12:30:00,122.38,122.41,122.32,122.36,9032.0,118.016,118.0449,117.9581,117.9967,9032.0
2024-03-28 12:40:00,122.37,122.46,122.35,122.4,9685.0,118.0063,118.0931,117.987,118.0353,9685.0
2024-03-28 12:50:00,122.39,122.71,122.39,122.65,17941.0,118.0256,118.3342,118.0256,118.2763,17941.0
2024-03-28 13:00:00,122.64,122.7,122.59,122.64,22216.0,118.2667,118.3246,118.2185,118.2667,22216.0
2024-03-28 13:10:00,122.65,122.74,122.6,122.72,8253.0,118.2763,118.3631,118.2281,118.3438,8253.0
2024-03-28 13:20:00,122.75,122.75,122.59,122.59,8112.0,118.3728,118.3728,118.2185,118.2185,8112.0
2024-03-28 13:30:00,122.59,122.59,122.31,122.41,10299.0,118.2185,118.2185,117.9485,118.0449,10299.0
2024-03-28 13:40:00,122.38,122.46,122.29,122.46,4691.0,118.016,118.0931,117.9292,118.0931,4691.0
2024-03-28 13:50:00,122.48,122.58,122.46,122.58,11522.0,118.1124,118.2088,118.0931,118.2088,11522.0
2024-03-28 14:00:00,122.58,122.59,122.43,122.48,6789.0,118.2088,118.2185,118.0642,118.1124,6789.0
2024-03-28 14:10:00,122.5,122.55,122.33,122.36,7362.0,118.1317,118.1799,117.9678,117.9967,7362.0
2024-03-28 14:20:00,122.34,122.43,122.3,122.43,8429.0,117.9774,118.0642,117.9388,118.0642,8429.0
2024-03-28 14:30:00,122.45,122.49,122.42,122.48,6082.0,118.0835,118.122,118.0545,118.1124,6082.0
2024-03-28 14:40:00,122.47,122.47,122.35,122.44,5657.0,118.1028,118.1028,117.987,118.0738,5657.0
2024-03-28 14:50:00,122.44,122.64,122.43,122.58,11157.0,118.0738,118.2667,118.0642,118.2088,11157.0
2024-03-28 15:00:00,122.57,122.67,122.48,122.57,16909.0,118.1992,118.2956,118.1124,118.1992,16909.0
2024-03-28 15:10:00,122.57,122.64,122.51,122.57,9182.0,118.1992,118.2667,118.1413,118.1992,9182.0
2024-03-28 15:20:00,122.58,122.94,122.56,122.94,22497.0,118.2088,118.556,118.1896,118.556,22497.0
2024-03-28 15:30:00,122.94,122.94,122.73,122.75,29378.0,118.556,118.556,118.3535,118.3728,29378.0
2024-03-28 15:40:00,122.75,122.83,122.68,122.82,35003.0,118.3728,118.4499,118.3053,118.4403,35003.0
2024-03-28 15:50:00,122.81,122.97,122.71,122.77,155649.0,118.4306,118.5849,118.3342,118.3921,155649.0
2024-04-01 09:30:00,123.0,123.09,122.13,122.37,61579.0,118.6139,118.7007,117.7749,118.0063,61579.0
2024-04-01 09:40:00,122.39,122.48,121.96,122.07,46741.0,118.0256,118.1124,117.6109,117.717,46741.0
2024-04-01 09:50:00,122.07,122.17,121.78,121.84,94100.0,117.717,117.8135,117.4374,117.4952,94100.0
2024-04-01 10:00:00,121.82,121.97,121.65,121.95,61030.0,117.4759,117.6206,117.312,117.6013,61030.0
2024-04-01 10:10:00,121.93,121.94,121.41,121.5,36989.0,117.582,117.5917,117.0806,117.1674,36989.0
2024-04-01 10:20:00,121.46,121.71,121.43,121.63,15991.0,117.1288,117.3699,117.0998,117.2927,15991.0
2024-04-01 10:30:00,121.66,122.02,121.65,121.95,70683.0,117.3216,117.6688,117.312,117.6013,70683.0
2024-04-01 10:40:00,121.94,122.13,121.89,121.97,53494.0,117.5917,117.7749,117.5434,117.6206,53494.0
2024-04-01 10:50:00,121.99,122.32,121.96,122.13,59221.0,117.6399,117.9581,117.6109,117.7749,59221.0
2024-04-01 11:00:00,122.14,122.19,121.89,121.93,32197.0,117.7845,117.8327,117.5434,117.582,32197.0
2024-04-01 11:10:00,121.92,122.04,121.76,121.99,29428.0,117.5724,117.6881,117.4181,117.6399,29428.0
2024-04-01 11:20:00,121.97,122.1,121.9,122.0,26022.0,117.6206,117.746,117.5531,117.6495,26022.0
2024-04-01 11:30:00,121.95,122.13,121.88,122.12,13908.0,117.6013,117.7749,117.5338,117.7652,13908.0
2024-04-01 11:40:00,122.13,122.13,121.8,121.89,20267.0,117.7749,117.7749,117.4567,117.5434,20267.0
2024-04-01 11:50:00,121.86,121.86,121.58,121.71,25505.0,117.5145,117.5145,117.2445,117.3699,25505.0
2024-04-01 12:00:00,121.72,121.81,121.66,121.73,32443.0,117.3795,117.4663,117.3216,117.3891,32443.0
2024-04-01 12:10:00,121.73,121.76,121.64,121.65,23132.0,117.3891,117.4181,117.3024,117.312,23132.0
2024-04-01 12:20:00,121.64,121.72,121.57,121.7,33952.0,117.3024,117.3795,117.2349,117.3602,33952.0
2024-04-01 12:30:00,121.69,121.73,121.65,121.7,19141.0,117.3506,117.3891,117.312,117.3602,19141.0
2024-04-01 12:40:00,121.69,121.72,121.62,121.65,18025.0,117.3506,117.3795,117.2831,117.312,18025.0
2024-04-01 12:50:00,121.65,121.89,121.63,121.66,39099.0,117.312,117.5434,117.2927,117.3216,39099.0
2024-04-01 13:00:00,121.66,121.83,121.6,121.8,23152.0,117.3216,117.4856,117.2638,117.4567,23152.0
2024-04-01 13:10:00,121.81,121.85,121.64,121.67,21994.0,117.4663,117.5049,117.3024,117.3313,21994.0
2024-04-01 13:20:00,121.66,121.66,121.45,121.52,22547.0,117.3216,117.3216,117.1191,117.1866,22547.0
2024-04-01 13:30:00,121.51,121.51,121.25,121.4,29476.0,117.177,117.177,116.9263,117.0709,29476.0
2024-04-01 13:40:00,121.4,121.55,121.33,121.5,20031.0,117.0709,117.2156,117.0034,117.1674,20031.0
2024-04-01 13:50:00,121.52,121.64,121.51,121.64,22035.0,117.1866,117.3024,117.177,117.3024,22035.0
2024-04-01 14:00:00,121.64,121.65,121.49,121.5,12146.0,117.3024,117.312,117.1577,117.1674,12146.0
2024-04-01 14:10:00,121.51,121.55,121.41,121.54,10312.0,117.177,117.2156,117.0806,117.2059,10312.0
2024-04-01 14:20:00,121.54,121.66,121.53,121.61,14282.0,117.2059,117.3216,117.1963,117.2734,14282.0
2024-04-01 14:30:00,121.61,121.65,121.48,121.5,13833.0,117.2734,117.312,117.1481,117.1674,13833.0
2024-04-01 14:40:00,121.51,121.63,121.41,121.47,36207.0,117.177,117.2927,117.0806,117.1384,36207.0
2024-04-01 14:50:00,121.47,121.5,121.36,121.5,17166.0,117.1384,117.1674,117.0323,117.1674,17166.0
2024-04-01 15:00:00,121.5,121.65,121.47,121.62,28136.0,117.1674,117.312,117.1384,117.2831,28136.0
2024-04-01 15:10:00,121.63,121.67,121.56,121.61,25933.0,117.2927,117.3313,117.2252,117.2734,25933.0
2024-04-01 15:20:00,121.62,121.72,121.59,121.7,35224.0,117.2831,117.3795,117.2541,117.3602,35224.0
2024-04-01 15:30:00,121.69,121.9,121.65,121.79,37083.0,117.3506,117.5531,117.312,117.447,37083.0
2024-04-01 15:40:00,121.8,121.93,121.62,121.64,67532.0,117.4567,117.582,117.2831,117.3024,67532.0
2024-04-01 15:50:00,121.65,121.8,121.54,121.6,229658.0,117.312,117.4567,117.2059,117.2638,229658.0
2024-04-02 09:30:00,116.57,118.12,114.72,117.16,269568.0,112.4132,113.9079,110.6291,112.9821,269568.0
2024-04-02 09:40:00,117.1,119.55,117.1,118.88,303048.0,112.9243,115.2869,112.9243,114.6408,303048.0
2024-04-02 09:50:00,118.88,119.47,118.2,119.41,189690.0,114.6408,115.2097,113.985,115.1519,189690.0
2024-04-02 10:00:00,119.39,120.27,119.3,120.23,144730.0,115.1326,115.9812,115.0458,115.9426,144730.0
2024-04-02 10:10:00,120.26,121.69,120.16,121.19,150110.0,115.9716,117.3506,115.8751,116.8684,150110.0
2024-04-02 10:20:00,121.3,122.15,120.92,121.38,129562.0,116.9745,117.7942,116.608,117.0516,129562.0
2024-04-02 10:30:00,121.39,122.25,121.14,122.23,89756.0,117.0613,117.8906,116.8202,117.8713,89756.0
2024-04-02 10:40:00,122.18,122.5,121.9,122.26,77467.0,117.8231,118.1317,117.5531,117.9002,77467.0
2024-04-02 10:50:00,122.26,122.3,121.63,122.26,67339.0,117.9002,117.9388,117.2927,117.9002,67339.0
2024-04-02 11:00:00,122.26,122.58,121.2,121.3,71684.0,117.9002,118.2088,116.878,116.9745,71684.0
2024-04-02 11:10:00,121.34,121.91,121.33,121.57,55470.0,117.0131,117.5627,117.0034,117.2349,55470.0
2024-04-02 11:20:00,121.55,121.55,120.85,121.0,48707.0,117.2156,117.2156,116.5405,116.6852,48707.0
2024-04-02 11:30:00,120.92,120.97,119.86,119.87,55252.0,116.608,116.6563,115.5858,115.5955,55252.0
2024-04-02 11:40:00,119.88,120.33,119.87,119.96,45169.0,115.6051,116.0391,115.5955,115.6823,45169.0
2024-04-02 11:50:00,119.96,120.06,119.52,119.65,48718.0,115.6823,115.7787,115.258,115.3833,48718.0
2024-04-02 12:00:00,119.61,120.37,119.49,120.34,37563.0,115.3447,116.0776,115.229,116.0487,37563.0
2024-04-02 12:10:00,120.34,121.09,120.23,121.09,36937.0,116.0487,116.772,115.9426,116.772,36937.0
2024-04-02 12:20:00,121.01,121.2,120.58,120.71,29858.0,116.6948,116.878,116.2802,116.4055,29858.0
2024-04-02 12:30:00,120.72,121.14,120.7,121.14,24479.0,116.4152,116.8202,116.3959,116.8202,24479.0
2024-04-02 12:40:00,121.15,121.19,120.84,121.03,36069.0,116.8298,116.8684,116.5309,116.7141,36069.0
2024-04-02 12:50:00,121.06,121.06,120.7,120.96,27790.0,116.743,116.743,116.3959,116.6466,27790.0
2024-04-02 13:00:00,120.98,121.02,120.67,120.83,49572.0,116.6659,116.7045,116.3669,116.5212,49572.0
2024-04-02 13:10:00,120.82,120.82,120.38,120.49,29738.0,116.5116,116.5116,116.0873,116.1934,29738.0
2024-04-02 13:20:00,120.5,120.5,120.08,120.2,36787.0,116.203,116.203,115.798,115.9137,36787.0
2024-04-02 13:30:00,120.2,120.3,119.93,119.96,23497.0,115.9137,116.0101,115.6533,115.6823,23497.0
2024-04-02 13:40:00,119.97,120.1,119.81,120.05,34889.0,115.6919,115.8173,115.5376,115.7691,34889.0
2024-04-02 13:50:00,120.03,120.05,119.86,119.86,31617.0,115.7498,115.7691,115.5858,115.5858,31617.0
2024-04-02 14:00:00,119.88,119.89,119.65,119.83,31256.0,115.6051,115.6148,115.3833,115.5569,31256.0
2024-04-02 14:10:00,119.84,120.26,119.82,120.25,40231.0,115.5665,115.9716,115.5473,115.9619,40231.0
2024-04-02 14:20:00,120.25,120.28,120.09,120.14,28942.0,115.9619,115.9909,115.8076,115.8558,28942.0
2024-04-02 14:30:00,120.1,120.41,120.1,120.41,40103.0,115.8173,116.1162,115.8173,116.1162,40103.0
2024-04-02 14:40:00,120.42,120.69,120.36,120.69,45849.0,116.1259,116.3862,116.068,116.3862,45849.0
2024-04-02 14:50:00,120.69,120.89,120.45,120.63,41771.0,116.3862,116.5791,116.1548,116.3284,41771.0
2024-04-02 15:00:00,120.67,121.22,120.65,121.22,41992.0,116.3669,116.8973,116.3477,116.8973,41992.0
2024-04-02 15:10:00,121.23,121.38,121.13,121.19,40520.0,116.907,117.0516,116.8105,116.8684,40520.0
2024-04-02 15:20:00,121.2,121.65,121.17,121.59,38932.0,116.878,117.312,116.8491,117.2541,38932.0
2024-04-02 15:30:00,121.61,121.88,121.28,121.88,46948.0,117.2734,117.5338,116.9552,117.5338,46948.0
2024-04-02 15:40:00,121.86,121.86,121.56,121.67,68153.0,117.5145,117.5145,117.2252,117.3313,68153.0
2024-04-02 15:50:00,121.68,122.34,121.65,122.11,314293.0,117.3409,117.9774,117.312,117.7556,314293.0
2024-04-03 09:30:00,122.02,122.05,120.67,120.75,48023.0,117.6688,117.6977,116.3669,116.4441,48023.0
2024-04-03 09:40:00,120.82,120.9,119.76,120.48,42403.0,116.5116,116.5887,115.4894,116.1837,42403.0
2024-04-03 09:50:00,120.26,120.31,119.69,120.02,34588.0,115.9716,116.0198,115.4219,115.7401,34588.0
2024-04-03 10:00:00,119.98,120.23,119.23,119.23,36098.0,115.7016,115.9426,114.9783,114.9783,36098.0
2024-04-03 10:10:00,119.26,119.96,119.25,119.76,44030.0,115.0072,115.6823,114.9976,115.4894,44030.0
2024-04-03 10:20:00,119.75,119.94,119.69,119.9,22982.0,115.4798,115.663,115.4219,115.6244,22982.0
2024-04-03 10:30:00,119.87,120.14,119.85,120.1,20970.0,115.5955,115.8558,115.5762,115.8173,20970.0
2024-04-03 10:40:00,120.15,120.62,120.05,120.53,23704.0,115.8655,116.3187,115.7691,116.2319,23704.0
2024-04-03 10:50:00,120.52,120.7,120.33,120.56,25970.0,116.2223,116.3959,116.0391,116.2609,25970.0
2024-04-03 11:00:00,120.58,120.76,120.47,120.71,22553.0,116.2802,116.4537,116.1741,116.4055,22553.0
2024-04-03 11:10:00,120.71,120.71,120.45,120.46,18788.0,116.4055,116.4055,116.1548,116.1644,18788.0
2024-04-03 11:20:00,120.45,120.45,120.05,120.29,22526.0,116.1548,116.1548,115.7691,116.0005,22526.0
2024-04-03 11:30:00,120.31,120.47,120.21,120.44,15806.0,116.0198,116.1741,115.9234,116.1452,15806.0
2024-04-03 11:40:00,120.44,120.6,120.3,120.35,21020.0,116.1452,116.2994,116.0101,116.0584,21020.0
2024-04-03 11:50:00,120.3,120.46,120.28,120.34,11267.0,116.0101,116.1644,115.9909,116.0487,11267.0
2024-04-03 12:00:00,120.36,120.62,120.35,120.62,22727.0,116.068,116.3187,116.0584,116.3187,22727.0
2024-04-03 12:10:00,120.64,120.94,120.58,120.93,26674.0,116.338,116.6273,116.2802,116.6177,26674.0
2024-04-03 12:20:00,120.91,120.99,120.74,120.81,13022.0,116.5984,116.6755,116.4345,116.502,13022.0
2024-04-03 12:30:00,120.83,120.9,120.47,120.47,14285.0,116.5212,116.5887,116.1741,116.1741,14285.0
2024-04-03 12:40:00,120.46,120.68,120.45,120.68,24073.0,116.1644,116.3766,116.1548,116.3766,24073.0
2024-04-03 12:50:00,120.65,120.88,120.63,120.77,16611.0,116.3477,116.5695,116.3284,116.4634,16611.0
2024-04-03 13:00:00,120.74,120.83,120.74,120.8,10945.0,116.4345,116.5212,116.4345,116.4923,10945.0
2024-04-03 13:10:00,120.8,120.89,120.75,120.76,8711.0,116.4923,116.5791,116.4441,116.4537,8711.0
2024-04-03 13:20:00,120.76,120.81,120.65,120.66,12196.0,116.4537,116.502,116.3477,116.3573,12196.0
2024-04-03 13:30:00,120.65,120.72,120.55,120.6,11211.0,116.3477,116.4152,116.2512,116.2994,11211.0
2024-04-03 13:40:00,120.61,120.88,120.56,120.87,11368.0,116.3091,116.5695,116.2609,116.5598,11368.0
2024-04-03 13:50:00,120.89,121.03,120.85,120.91,17319.0,116.5791,116.7141,116.5405,116.5984,17319.0
2024-04-03 14:00:00,120.93,121.15,120.87,121.02,16008.0,116.6177,116.8298,116.5598,116.7045,16008.0
2024-04-03 14:10:00,121.03,121.03,120.76,120.81,10902.0,116.7141,116.7141,116.4537,116.502,10902.0
2024-04-03 14:20:00,120.74,120.81,120.67,120.68,12812.0,116.4345,116.502,116.3669,116.3766,12812.0
2024-04-03 14:30:00,120.69,120.91,120.69,120.86,14856.0,116.3862,116.5984,116.3862,116.5502,14856.0
2024-04-03 14:40:00,120.87,120.95,120.82,120.94,15601.0,116.5598,116.637,116.5116,116.6273,15601.0
2024-04-03 14:50:00,120.94,120.99,120.91,120.94,13646.0,116.6273,116.6755,116.5984,116.6273,13646.0
2024-04-03 15:00:00,120.93,120.93,120.81,120.86,17013.0,116.6177,116.6177,116.502,116.5502,17013.0
2024-04-03 15:10:00,120.86,120.88,120.51,120.56,24062.0,116.5502,116.5695,116.2127,116.2609,24062.0
2024-04-03 15:20:00,120.56,120.56,120.39,120.49,33853.0,116.2609,116.2609,116.0969,116.1934,33853.0
2024-04-03 15:30:00,120.48,120.85,120.45,120.84,33906.0,116.1837,116.5405,116.1548,116.5309,33906.0
2024-04-03 15:40:00,120.82,120.85,120.65,120.77,27856.0,116.5116,116.5405,116.3477,116.4634,27856.0
2024-04-03 15:50:00,120.76,120.78,120.07,120.27,247495.0,116.4537,116.473,115.7883,115.9812,247495.0
2024-04-04 09:30:00,121.29,121.4,120.21,120.58,42464.0,116.9648,117.0709,115.9234,116.2802,42464.0
2024-04-04 09:40:00,120.63,120.71,120.43,120.61,22179.0,116.3284,116.4055,116.1355,116.3091,22179.0
2024-04-04 09:50:00,120.63,121.15,120.63,121.04,21737.0,116.3284,116.8298,116.3284,116.7238,21737.0
2024-04-04 10:00:00,121.02,121.15,120.86,121.01,15185.0,116.7045,116.8298,116.5502,116.6948,15185.0
2024-04-04 10:10:00,121.0,121.3,121.0,121.09,10814.0,116.6852,116.9745,116.6852,116.772,10814.0
2024-04-04 10:20:00,121.13,121.16,121.05,121.07,9023.0,116.8105,116.8395,116.7334,116.7527,9023.0
2024-04-04 10:30:00,121.07,121.23,120.89,121.2,21456.0,116.7527,116.907,116.5791,116.878,21456.0
2024-04-04 10:40:00,121.17,121.36,121.12,121.32,15161.0,116.8491,117.0323,116.8009,116.9938,15161.0
2024-04-04 10:50:00,121.31,121.65,121.3,121.64,15829.0,116.9841,117.312,116.9745,117.3024,15829.0
2024-04-04 11:00:00,121.65,121.71,121.51,121.65,12331.0,117.312,117.3699,117.177,117.312,12331.0
2024-04-04 11:10:00,121.66,121.74,121.61,121.68,7510.0,117.3216,117.3988,117.2734,117.3409,7510.0
2024-04-04 11:20:00,121.66,121.81,121.64,121.71,10398.0,117.3216,117.4663,117.3024,117.3699,10398.0
2024-04-04 11:30:00,121.68,121.69,121.32,121.5,12777.0,117.3409,117.3506,116.9938,117.1674,12777.0
2024-04-04 11:40:00,121.51,121.58,121.5,121.54,5960.0,117.177,117.2445,117.1674,117.2059,5960.0
2024-04-04 11:50:00,121.52,121.69,121.5,121.53,8578.0,117.1866,117.3506,117.1674,117.1963,8578.0
2024-04-04 12:00:00,121.51,121.55,121.37,121.39,9887.0,117.177,117.2156,117.042,117.0613,9887.0
2024-04-04 12:10:00,121.39,121.39,120.99,120.99,6023.0,117.0613,117.0613,116.6755,116.6755,6023.0
2024-04-04 12:20:00,120.98,121.1,120.91,121.08,11616.0,116.6659,116.7816,116.5984,116.7623,11616.0
2024-04-04 12:30:00,121.09,121.17,121.0,121.03,6320.0,116.772,116.8491,116.6852,116.7141,6320.0
2024-04-04 12:40:00,121.04,121.12,120.96,121.12,6324.0,116.7238,116.8009,116.6466,116.8009,6324.0
2024-04-04 12:50:00,121.12,121.13,120.98,120.99,7055.0,116.8009,116.8105,116.6659,116.6755,7055.0
2024-04-04 13:00:00,121.0,121.05,120.9,120.94,13132.0,116.6852,116.7334,116.5887,116.6273,13132.0
2024-04-04 13:10:00,120.92,120.98,120.88,120.96,8415.0,116.608,116.6659,116.5695,116.6466,8415.0
2024-04-04 13:20:00,120.96,121.03,120.87,121.01,12410.0,116.6466,116.7141,116.5598,116.6948,12410.0
2024-04-04 13:30:00,121.0,121.15,120.93,121.12,9022.0,116.6852,116.8298,116.6177,116.8009,9022.0
2024-04-04 13:40:00,121.12,121.22,121.05,121.09,6893.0,116.8009,116.8973,116.7334,116.772,6893.0
2024-04-04 13:50:00,121.09,121.1,120.81,120.88,20886.0,116.772,116.7816,116.502,116.5695,20886.0
2024-04-04 14:00:00,120.85,120.92,120.7,120.71,7293.0,116.5405,116.608,116.3959,116.4055,7293.0
2024-04-04 14:10:00,120.67,120.69,120.36,120.4,8360.0,116.3669,116.3862,116.068,116.1066,8360.0
2024-04-04 14:20:00,120.38,120.51,120.13,120.13,12137.0,116.0873,116.2127,115.8462,115.8462,12137.0
2024-04-04 14:30:00,120.11,120.11,119.78,119.92,12910.0,115.8269,115.8269,115.5087,115.6437,12910.0
2024-04-04 14:40:00,119.86,119.89,119.62,119.86,30778.0,115.5858,115.6148,115.3544,115.5858,30778.0
2024-04-04 14:50:00,119.79,119.89,119.59,119.75,29920.0,115.5183,115.6148,115.3255,115.4798,29920.0
2024-04-04 15:00:00,119.75,120.04,119.6,119.99,31181.0,115.4798,115.7594,115.3351,115.7112,31181.0
2024-04-04 15:10:00,119.97,119.97,119.47,119.51,28788.0,115.6919,115.6919,115.2097,115.2483,28788.0
2024-04-04 15:20:00,119.53,119.63,119.39,119.45,36891.0,115.2676,115.364,115.1326,115.1905,36891.0
2024-04-04 15:30:00,119.51,119.6,119.45,119.51,22950.0,115.2483,115.3351,115.1905,115.2483,22950.0
2024-04-04 15:40:00,119.52,119.88,119.43,119.88,57337.0,115.258,115.6051,115.1712,115.6051,57337.0
2024-04-04 15:50:00,119.88,120.02,119.72,120.0,223197.0,115.6051,115.7401,115.4508,115.7208,223197.0
2024-04-05 09:30:00,120.01,121.4,119.87,121.2,40440.0,115.7305,117.0709,115.5955,116.878,40440.0
2024-04-05 09:40:00,121.34,121.38,120.87,121.1,15742.0,117.0131,117.0516,116.5598,116.7816,15742.0
2024-04-05 09:50:00,121.1,121.68,121.05,121.4,49554.0,116.7816,117.3409,116.7334,117.0709,49554.0
2024-04-05 10:00:00,121.42,121.57,121.19,121.48,45597.0,117.0902,117.2349,116.8684,117.1481,45597.0
2024-04-05 10:10:00,121.49,121.58,121.01,121.21,78566.0,117.1577,117.2445,116.6948,116.8877,78566.0
2024-04-05 10:20:00,121.22,121.42,121.18,121.32,47643.0,116.8973,117.0902,116.8588,116.9938,47643.0
2024-04-05 10:30:00,121.32,121.37,121.2,121.25,10690.0,116.9938,117.042,116.878,116.9263,10690.0
2024-04-05 10:40:00,121.24,121.58,121.24,121.56,16283.0,116.9166,117.2445,116.9166,117.2252,16283.0
2024-04-05 10:50:00,121.58,121.74,121.54,121.64,21266.0,117.2445,117.3988,117.2059,117.3024,21266.0
2024-04-05 11:00:00,121.63,121.69,121.47,121.54,10484.0,117.2927,117.3506,117.1384,117.2059,10484.0
2024-04-05 11:10:00,121.53,121.69,121.43,121.67,24780.0,117.1963,117.3506,117.0998,117.3313,24780.0
2024-04-05 11:20:00,121.69,121.9,121.69,121.83,55274.0,117.3506,117.5531,117.3506,117.4856,55274.0
2024-04-05 11:30:00,121.87,122.0,121.76,121.95,23385.0,117.5242,117.6495,117.4181,117.6013,23385.0
2024-04-05 11:40:00,121.94,122.25,121.93,122.15,17297.0,117.5917,117.8906,117.582,117.7942,17297.0
2024-04-05 11:50:00,122.18,122.37,122.18,122.31,21542.0,117.8231,118.0063,117.8231,117.9485,21542.0
2024-04-05 12:00:00,122.31,122.4,122.25,122.31,17203.0,117.9485,118.0353,117.8906,117.9485,17203.0
2024-04-05 12:10:00,122.28,122.31,122.21,122.24,9185.0,117.9195,117.9485,117.852,117.881,9185.0
2024-04-05 12:20:00,122.23,122.24,122.0,122.0,10661.0,117.8713,117.881,117.6495,117.6495,10661.0
2024-04-05 12:30:00,122.03,122.09,121.93,122.05,12418.0,117.6785,117.7363,117.582,117.6977,12418.0
2024-04-05 12:40:00,122.07,122.17,122.02,122.1,9050.0,117.717,117.8135,117.6688,117.746,9050.0
2024-04-05 12:50:00,122.1,122.29,122.08,122.27,9962.0,117.746,117.9292,117.7267,117.9099,9962.0
2024-04-05 13:00:00,122.22,122.23,121.96,121.98,11930.0,117.8617,117.8713,117.6109,117.6302,11930.0
2024-04-05 13:10:00,121.98,122.05,121.8,121.99,31652.0,117.6302,117.6977,117.4567,117.6399,31652.0
2024-04-05 13:20:00,122.03,122.32,122.01,122.32,13124.0,117.6785,117.9581,117.6592,117.9581,13124.0
2024-04-05 13:30:00,122.33,122.34,122.26,122.3,6658.0,117.9678,117.9774,117.9002,117.9388,6658.0
2024-04-05 13:40:00,122.29,122.36,122.04,122.04,9878.0,117.9292,117.9967,117.6881,117.6881,9878.0
2024-04-05 13:50:00,122.06,122.06,121.93,122.0,19442.0,117.7074,117.7074,117.582,117.6495,19442.0
2024-04-05 14:00:00,122.0,122.16,121.86,122.14,18556.0,117.6495,117.8038,117.5145,117.7845,18556.0
2024-04-05 14:10:00,122.16,122.26,122.08,122.26,9056.0,117.8038,117.9002,117.7267,117.9002,9056.0
2024-04-05 14:20:00,122.25,122.38,122.11,122.14,12644.0,117.8906,118.016,117.7556,117.7845,12644.0
2024-04-05 14:30:00,122.13,122.26,122.11,122.21,10388.0,117.7749,117.9002,117.7556,117.852,10388.0
2024-04-05 14:40:00,122.28,122.35,122.14,122.14,9582.0,117.9195,117.987,117.7845,117.7845,9582.0
2024-04-05 14:50:00,122.15,122.17,121.98,122.14,19355.0,117.7942,117.8135,117.6302,117.7845,19355.0
2024-04-05 15:00:00,122.17,122.21,122.09,122.12,14288.0,117.8135,117.852,117.7363,117.7652,14288.0
2024-04-05 15:10:00,122.12,122.21,122.09,122.18,23254.0,117.7652,117.852,117.7363,117.8231,23254.0
2024-04-05 15:20:00,122.18,122.27,122.17,122.22,21262.0,117.8231,117.9099,117.8135,117.8617,21262.0
2024-04-05 15:30:00,122.22,122.34,122.15,122.23,32358.0,117.8617,117.9774,117.7942,117.8713,32358.0
2024-04-05 15:40:00,122.23,122.33,122.06,122.29,63108.0,117.8713,117.9678,117.7074,117.9292,63108.0
2024-04-05 15:50:00,122.3,122.4,122.26,122.39,197030.0,117.9388,118.0353,117.9002,118.0256,197030.0
2024-04-08 09:30:00,121.7,122.68,121.57,122.68,43133.0,117.3602,118.3053,117.2349,118.3053,43133.0
2024-04-08 09:40:00,122.61,122.61,122.35,122.46,27370.0,118.2378,118.2378,117.987,118.0931,27370.0
2024-04-08 09:50:00,122.49,122.75,122.49,122.71,26244.0,118.122,118.3728,118.122,118.3342,26244.0
2024-04-08 10:00:00,122.71,122.81,122.1,122.15,211851.0,118.3342,118.4306,117.746,117.7942,211851.0
2024-04-08 10:10:00,122.13,122.35,122.07,122.2,31673.0,117.7749,117.987,117.717,117.8424,31673.0
2024-04-08 10:20:00,122.23,122.23,121.96,122.02,26755.0,117.8713,117.8713,117.6109,117.6688,26755.0
2024-04-08 10:30:00,122.05,122.14,121.99,122.14,11279.0,117.6977,117.7845,117.6399,117.7845,11279.0
2024-04-08 10:40:00,122.18,122.47,122.15,122.4,13874.0,117.8231,118.1028,117.7942,118.0353,13874.0
2024-04-08 10:50:00,122.4,122.63,122.35,122.58,19156.0,118.0353,118.2571,117.987,118.2088,19156.0
2024-04-08 11:00:00,122.59,122.71,122.49,122.68,20417.0,118.2185,118.3342,118.122,118.3053,20417.0
2024-04-08 11:10:00,122.7,122.72,122.63,122.66,19426.0,118.3246,118.3438,118.2571,118.286,19426.0
2024-04-08 11:20:00,122.65,122.82,122.64,122.73,22877.0,118.2763,118.4403,118.2667,118.3535,22877.0
2024-04-08 11:30:00,122.71,122.83,122.65,122.83,15531.0,118.3342,118.4499,118.2763,118.4499,15531.0
2024-04-08 11:40:00,122.84,123.0,122.8,122.99,18119.0,118.4596,118.6139,118.421,118.6042,18119.0
2024-04-08 11:50:00,122.98,123.12,122.91,122.96,125551.0,118.5946,118.7296,118.5271,118.5753,125551.0
2024-04-08 12:00:00,122.94,123.12,122.92,123.02,12395.0,118.556,118.7296,118.5367,118.6331,12395.0
2024-04-08 12:10:00,123.0,123.15,123.0,123.09,10695.0,118.6139,118.7585,118.6139,118.7007,10695.0
2024-04-08 12:20:00,123.04,123.09,122.64,122.89,85460.0,118.6524,118.7007,118.2667,118.5078,85460.0
2024-04-08 12:30:00,122.9,123.16,122.9,123.13,7111.0,118.5174,118.7682,118.5174,118.7392,7111.0
2024-04-08 12:40:00,123.14,123.18,123.01,123.01,7238.0,118.7489,118.7874,118.6235,118.6235,7238.0
2024-04-08 12:50:00,123.04,123.1,122.96,123.1,15063.0,118.6524,118.7103,118.5753,118.7103,15063.0
2024-04-08 13:00:00,123.12,123.12,122.95,123.02,6945.0,118.7296,118.7296,118.5656,118.6331,6945.0
2024-04-08 13:10:00,122.99,123.03,122.98,122.99,6177.0,118.6042,118.6428,118.5946,118.6042,6177.0
2024-04-08 13:20:00,122.99,123.15,122.97,123.13,6925.0,118.6042,118.7585,118.5849,118.7392,6925.0
2024-04-08 13:30:00,123.15,123.21,123.1,123.16,15978.0,118.7585,118.8164,118.7103,118.7682,15978.0
2024-04-08 13:40:00,123.18,123.52,123.18,123.35,44915.0,118.7874,119.1153,118.7874,118.9514,44915.0
2024-04-08 13:50:00,123.34,123.59,123.32,123.5,10581.0,118.9417,119.1828,118.9225,119.096,10581.0
2024-04-08 14:00:00,123.51,123.57,123.37,123.54,18790.0,119.1057,119.1635,118.9707,119.1346,18790.0
2024-04-08 14:10:00,123.56,123.62,123.49,123.61,17381.0,119.1539,119.2118,119.0864,119.2021,17381.0
2024-04-08 14:20:00,123.61,123.69,123.55,123.58,13762.0,119.2021,119.2793,119.1442,119.1732,13762.0
2024-04-08 14:30:00,123.56,123.64,123.55,123.61,16665.0,119.1539,119.231,119.1442,119.2021,16665.0
2024-04-08 14:40:00,123.62,123.62,123.48,123.51,15595.0,119.2118,119.2118,119.0767,119.1057,15595.0
2024-04-08 14:50:00,123.51,123.65,123.46,123.64,19499.0,119.1057,119.2407,119.0575,119.231,19499.0
2024-04-08 15:00:00,123.66,123.76,123.65,123.75,26389.0,119.2503,119.3468,119.2407,119.3371,26389.0
2024-04-08 15:10:00,123.74,123.78,123.7,123.74,14353.0,119.3275,119.366,119.2889,119.3275,14353.0
2024-04-08 15:20:00,123.72,123.96,123.7,123.96,27173.0,119.3082,119.5396,119.2889,119.5396,27173.0
2024-04-08 15:30:00,123.97,124.11,123.89,123.93,179804.0,119.5493,119.6843,119.4721,119.5107,179804.0
2024-04-08 15:40:00,123.93,123.99,123.75,123.98,45932.0,119.5107,119.5686,119.3371,119.5589,45932.0
2024-04-08 15:50:00,123.96,124.02,123.7,123.87,260315.0,119.5396,119.5975,119.2889,119.4528,260315.0
2024-04-09 09:30:00,124.65,125.49,124.65,125.06,42671.0,120.205,121.0151,120.205,120.6004,42671.0
2024-04-09 09:40:00,125.04,125.09,124.64,124.81,47820.0,120.5811,120.6293,120.1954,120.3593,47820.0
2024-04-09 09:50:00,124.88,124.95,124.63,124.85,26492.0,120.4268,120.4943,120.1857,120.3979,26492.0
2024-04-09 10:00:00,124.89,125.1,124.82,124.93,23397.0,120.4365,120.639,120.369,120.475,23397.0
2024-04-09 10:10:00,124.96,125.36,124.9,125.32,22030.0,120.504,120.8897,120.4461,120.8511,22030.0
2024-04-09 10:20:00,125.33,125.57,125.18,125.24,25462.0,120.8608,121.0922,120.7161,120.774,25462.0
2024-04-09 10:30:00,125.17,125.17,124.69,124.79,36184.0,120.7065,120.7065,120.2436,120.34,36184.0
2024-04-09 10:40:00,124.82,124.85,124.43,124.45,19107.0,120.369,120.3979,119.9929,120.0122,19107.0
2024-04-09 10:50:00,124.4,124.74,124.33,124.72,28383.0,119.9639,120.2918,119.8964,120.2725,28383.0
2024-04-09 11:00:00,124.74,125.03,124.72,125.01,19522.0,120.2918,120.5715,120.2725,120.5522,19522.0
2024-04-09 11:10:00,125.01,125.21,124.95,125.19,17381.0,120.5522,120.7451,120.4943,120.7258,17381.0
2024-04-09 11:20:00,125.2,125.35,125.04,125.32,15665.0,120.7354,120.8801,120.5811,120.8511,15665.0
2024-04-09 11:30:00,125.35,125.37,125.12,125.27,40105.0,120.8801,120.8993,120.6583,120.8029,40105.0
2024-04-09 11:40:00,125.27,125.43,125.17,125.36,11644.0,120.8029,120.9572,120.7065,120.8897,11644.0
2024-04-09 11:50:00,125.32,125.34,125.21,125.31,10651.0,120.8511,120.8704,120.7451,120.8415,10651.0
2024-04-09 12:00:00,125.3,125.61,125.29,125.61,10861.0,120.8318,121.1308,120.8222,121.1308,10861.0
2024-04-09 12:10:00,125.62,125.83,125.61,125.75,10662.0,121.1404,121.3429,121.1308,121.2658,10662.0
2024-04-09 12:20:00,125.76,125.9,125.68,125.88,13752.0,121.2754,121.4104,121.1983,121.3912,13752.0
2024-04-09 12:30:00,125.88,125.94,125.78,125.93,12113.0,121.3912,121.449,121.2947,121.4394,12113.0
2024-04-09 12:40:00,125.95,126.02,125.85,125.9,13287.0,121.4587,121.5262,121.3622,121.4104,13287.0
2024-04-09 12:50:00,125.87,125.87,125.58,125.81,11026.0,121.3815,121.3815,121.1019,121.3237,11026.0
2024-04-09 13:00:00,125.83,125.86,125.7,125.85,19611.0,121.3429,121.3719,121.2176,121.3622,19611.0
2024-04-09 13:10:00,125.82,125.97,125.8,125.94,23301.0,121.3333,121.478,121.314,121.449,23301.0
2024-04-09 13:20:00,125.94,126.04,125.84,125.91,24214.0,121.449,121.5455,121.3526,121.4201,24214.0
2024-04-09 13:30:00,125.92,126.31,125.91,126.31,20554.0,121.4297,121.8058,121.4201,121.8058,20554.0
2024-04-09 13:40:00,126.3,126.39,126.24,126.34,50652.0,121.7962,121.883,121.7383,121.8348,50652.0
2024-04-09 13:50:00,126.33,126.44,126.27,126.27,28537.0,121.8251,121.9312,121.7673,121.7673,28537.0
2024-04-09 14:00:00,126.29,126.3,125.96,126.21,16876.0,121.7865,121.7962,121.4683,121.7094,16876.0
2024-04-09 14:10:00,126.18,126.24,126.07,126.11,23334.0,121.6805,121.7383,121.5744,121.613,23334.0
2024-04-09 14:20:00,126.09,126.1,125.84,125.94,18918.0,121.5937,121.6033,121.3526,121.449,18918.0
2024-04-09 14:30:00,125.93,125.98,125.85,125.96,11988.0,121.4394,121.4876,121.3622,121.4683,11988.0
2024-04-09 14:40:00,125.96,126.03,125.93,126.02,21023.0,121.4683,121.5358,121.4394,121.5262,21023.0
2024-04-09 14:50:00,126.01,126.16,125.98,126.16,36683.0,121.5165,121.6612,121.4876,121.6612,36683.0
2024-04-09 15:00:00,126.18,126.18,125.86,125.87,24899.0,121.6805,121.6805,121.3719,121.3815,24899.0
2024-04-09 15:10:00,125.85,126.21,125.8,126.18,25653.0,121.3622,121.7094,121.314,121.6805,25653.0
2024-04-09 15:20:00,126.2,126.7,126.15,126.69,32809.0,121.6998,122.1819,121.6515,122.1723,32809.0
2024-04-09 15:30:00,126.68,126.71,126.47,126.47,39583.0,122.1626,122.1916,121.9601,121.9601,39583.0
2024-04-09 15:40:00,126.5,126.61,126.39,126.48,49572.0,121.9891,122.0951,121.883,121.9698,49572.0
2024-04-09 15:50:00,126.47,126.66,126.32,126.61,192750.0,121.9601,122.1433,121.8155,122.0951,192750.0
2024-04-10 09:30:00,126.0,126.2,124.25,124.39,70023.0,121.5069,121.6998,119.8193,119.9543,70023.0
2024-04-10 09:40:00,124.34,124.73,124.25,124.36,34517.0,119.9061,120.2822,119.8193,119.9254,34517.0
2024-04-10 09:50:00,124.29,124.75,124.19,124.33,24881.0,119.8579,120.3015,119.7614,119.8964,24881.0
2024-04-10 10:00:00,124.34,124.46,123.95,124.15,22719.0,119.9061,120.0218,119.53,119.7229,22719.0
2024-04-10 10:10:00,124.1,124.37,124.08,124.18,27089.0,119.6746,119.935,119.6553,119.7518,27089.0
2024-04-10 10:20:00,124.13,124.21,123.84,123.94,61862.0,119.7036,119.7807,119.4239,119.5203,61862.0
2024-04-10 10:30:00,123.86,124.35,123.86,124.18,22432.0,119.4432,119.9157,119.4432,119.7518,22432.0
2024-04-10 10:40:00,124.18,124.21,123.85,123.98,30839.0,119.7518,119.7807,119.4336,119.5589,30839.0
2024-04-10 10:50:00,123.94,123.95,123.41,123.62,21380.0,119.5203,119.53,119.0092,119.2118,21380.0
2024-04-10 11:00:00,123.64,123.82,123.57,123.66,23174.0,119.231,119.4046,119.1635,119.2503,23174.0
2024-04-10 11:10:00,123.64,123.65,123.41,123.61,22259.0,119.231,119.2407,119.0092,119.2021,22259.0
2024-04-10 11:20:00,123.59,123.79,123.5,123.77,29594.0,119.1828,119.3757,119.096,119.3564,29594.0
2024-04-10 11:30:00,123.78,123.96,123.68,123.77,18161.0,119.366,119.5396,119.2696,119.3564,18161.0
2024-04-10 11:40:00,123.73,123.74,123.55,123.61,18728.0,119.3178,119.3275,119.1442,119.2021,18728.0
2024-04-10 11:50:00,123.61,123.65,123.52,123.6,8104.0,119.2021,119.2407,119.1153,119.1925,8104.0
2024-04-10 12:00:00,123.6,123.84,123.58,123.78,13186.0,119.1925,119.4239,119.1732,119.366,13186.0
2024-04-10 12:10:00,123.73,123.88,123.69,123.87,7542.0,119.3178,119.4625,119.2793,119.4528,7542.0
2024-04-10 12:20:00,123.89,123.98,123.82,123.98,14110.0,119.4721,119.5589,119.4046,119.5589,14110.0
2024-04-10 12:30:00,123.98,124.02,123.84,123.98,11355.0,119.5589,119.5975,119.4239,119.5589,11355.0
2024-04-10 12:40:00,123.97,123.97,123.79,123.85,12188.0,119.5493,119.5493,119.3757,119.4336,12188.0
2024-04-10 12:50:00,123.87,124.22,123.85,124.17,10340.0,119.4528,119.7904,119.4336,119.7421,10340.0
2024-04-10 13:00:00,124.18,124.23,123.83,123.97,27837.0,119.7518,119.8,119.4143,119.5493,27837.0
2024-04-10 13:10:00,123.94,124.13,123.93,124.1,15840.0,119.5203,119.7036,119.5107,119.6746,15840.0
2024-04-10 13:20:00,124.06,124.37,123.95,123.95,5730.0,119.6361,119.935,119.53,119.53,5730.0
2024-04-10 13:30:00,123.93,124.08,123.92,123.94,20570.0,119.5107,119.6553,119.5011,119.5203,20570.0
2024-04-10 13:40:00,123.91,124.14,123.9,124.14,13057.0,119.4914,119.7132,119.4818,119.7132,13057.0
2024-04-10 13:50:00,124.14,124.52,124.03,124.34,8663.0,119.7132,120.0797,119.6071,119.9061,8663.0
2024-04-10 14:00:00,124.39,124.52,124.23,124.44,13607.0,119.9543,120.0797,119.8,120.0025,13607.0
2024-04-10 14:10:00,124.39,124.46,124.29,124.29,7810.0,119.9543,120.0218,119.8579,119.8579,7810.0
2024-04-10 14:20:00,124.3,124.35,124.08,124.15,16116.0,119.8675,119.9157,119.6553,119.7229,16116.0
2024-04-10 14:30:00,124.16,124.26,124.07,124.19,13852.0,119.7325,119.8289,119.6457,119.7614,13852.0
2024-04-10 14:40:00,124.21,124.31,124.16,124.26,10052.0,119.7807,119.8771,119.7325,119.8289,10052.0
2024-04-10 14:50:00,124.25,124.29,123.96,123.98,15980.0,119.8193,119.8579,119.5396,119.5589,15980.0
2024-04-10 15:00:00,123.99,124.2,123.93,124.19,14534.0,119.5686,119.7711,119.5107,119.7614,14534.0
2024-04-10 15:10:00,124.2,124.56,124.17,124.56,23138.0,119.7711,120.1182,119.7421,120.1182,23138.0
2024-04-10 15:20:00,124.57,124.67,124.49,124.52,12709.0,120.1279,120.2243,120.0507,120.0797,12709.0
2024-04-10 15:30:00,124.52,124.52,124.24,124.25,15584.0,120.0797,120.0797,119.8096,119.8193,15584.0
2024-04-10 15:40:00,124.27,124.57,124.27,124.53,35585.0,119.8386,120.1279,119.8386,120.0893,35585.0
2024-04-10 15:50:00,124.51,124.65,124.38,124.52,141946.0,120.07,120.205,119.9447,120.0797,141946.0
2024-04-11 09:30:00,124.78,125.86,124.16,124.44,21191.0,120.3304,121.3719,119.7325,120.0025,21191.0
2024-04-11 09:40:00,124.24,124.47,124.24,124.34,4070.0,119.8096,120.0314,119.8096,119.9061,4070.0
2024-04-11 09:50:00,124.33,124.4,123.97,123.98,28324.0,119.8964,119.9639,119.5493,119.5589,28324.0
2024-04-11 10:00:00,123.93,123.95,123.52,123.59,10856.0,119.5107,119.53,119.1153,119.1828,10856.0
2024-04-11 10:10:00,123.63,123.71,123.39,123.39,8565.0,119.2214,119.2985,118.99,118.99,8565.0
2024-04-11 10:20:00,123.39,123.47,123.24,123.24,9515.0,118.99,119.0671,118.8453,118.8453,9515.0
2024-04-11 10:30:00,123.25,123.4,123.17,123.34,14943.0,118.8549,118.9996,118.7778,118.9417,14943.0
2024-04-11 10:40:00,123.31,123.36,123.19,123.19,11566.0,118.9128,118.961,118.7971,118.7971,11566.0
2024-04-11 10:50:00,123.21,123.45,123.2,123.25,13653.0,118.8164,119.0478,118.8067,118.8549,13653.0
2024-04-11 11:00:00,123.27,123.31,122.99,122.99,13597.0,118.8742,118.9128,118.6042,118.6042,13597.0
2024-04-11 11:10:00,122.98,123.11,122.93,123.03,12010.0,118.5946,118.7199,118.5464,118.6428,12010.0
2024-04-11 11:20:00,123.05,123.1,122.83,122.92,52801.0,118.6621,118.7103,118.4499,118.5367,52801.0
2024-04-11 11:30:00,122.92,123.11,122.89,123.11,17151.0,118.5367,118.7199,118.5078,118.7199,17151.0
2024-04-11 11:40:00,123.1,123.23,123.01,123.23,21094.0,118.7103,118.8357,118.6235,118.8357,21094.0
2024-04-11 11:50:00,123.25,123.69,123.25,123.62,28041.0,118.8549,119.2793,118.8549,119.2118,28041.0
2024-04-11 12:00:00,123.63,123.72,123.46,123.51,15319.0,119.2214,119.3082,119.0575,119.1057,15319.0
2024-04-11 12:10:00,123.52,123.62,123.45,123.62,7294.0,119.1153,119.2118,119.0478,119.2118,7294.0
2024-04-11 12:20:00,123.59,123.73,123.57,123.58,18630.0,119.1828,119.3178,119.1635,119.1732,18630.0
2024-04-11 12:30:00,123.6,123.61,123.46,123.48,13535.0,119.1925,119.2021,119.0575,119.0767,13535.0
2024-04-11 12:40:00,123.47,123.51,123.38,123.51,7628.0,119.0671,119.1057,118.9803,119.1057,7628.0
2024-04-11 12:50:00,123.47,123.57,123.4,123.45,17262.0,119.0671,119.1635,118.9996,119.0478,17262.0
2024-04-11 13:00:00,123.47,123.97,123.47,123.88,23836.0,119.0671,119.5493,119.0671,119.4625,23836.0
2024-04-11 13:10:00,123.88,123.96,123.75,123.96,11043.0,119.4625,119.5396,119.3371,119.5396,11043.0
2024-04-11 13:20:00,123.99,124.14,123.98,124.09,22141.0,119.5686,119.7132,119.5589,119.665,22141.0
2024-04-11 13:30:00,124.08,124.32,124.08,124.2,13215.0,119.6553,119.8868,119.6553,119.7711,13215.0
2024-04-11 13:40:00,124.2,124.44,124.14,124.36,12202.0,119.7711,120.0025,119.7132,119.9254,12202.0
2024-04-11 13:50:00,124.36,124.36,124.24,124.25,5136.0,119.9254,119.9254,119.8096,119.8193,5136.0
2024-04-11 14:00:00,124.26,124.56,124.26,124.46,16767.0,119.8289,120.1182,119.8289,120.0218,16767.0
2024-04-11 14:10:00,124.47,124.52,124.36,124.46,18812.0,120.0314,120.0797,119.9254,120.0218,18812.0
2024-04-11 14:20:00,124.48,124.67,124.46,124.6,9561.0,120.0411,120.2243,120.0218,120.1568,9561.0
2024-04-11 14:30:00,124.62,124.75,124.6,124.73,8431.0,120.1761,120.3015,120.1568,120.2822,8431.0
2024-04-11 14:40:00,124.74,124.86,124.58,124.59,13682.0,120.2918,120.4075,120.1375,120.1472,13682.0
2024-04-11 14:50:00,124.55,124.62,124.46,124.5,13442.0,120.1086,120.1761,120.0218,120.0604,13442.0
2024-04-11 15:00:00,124.44,124.58,124.39,124.39,11090.0,120.0025,120.1375,119.9543,119.9543,11090.0
2024-04-11 15:10:00,124.4,124.41,124.23,124.3,21929.0,119.9639,119.9736,119.8,119.8675,21929.0
2024-04-11 15:20:00,124.32,124.35,124.22,124.3,15675.0,119.8868,119.9157,119.7904,119.8675,15675.0
2024-04-11 15:30:00,124.26,124.31,124.18,124.31,19305.0,119.8289,119.8771,119.7518,119.8771,19305.0
2024-04-11 15:40:00,124.29,124.39,124.2,124.21,25237.0,119.8579,119.9543,119.7711,119.7807,25237.0
2024-04-11 15:50:00,124.18,124.29,123.94,124.24,216277.0,119.7518,119.8579,119.5203,119.8096,216277.0
2024-04-12 09:30:00,123.67,123.92,123.35,123.71,23511.0,119.26,119.5011,118.9514,119.2985,23511.0
2024-04-12 09:40:00,123.65,124.07,123.63,124.07,25169.0,119.2407,119.6457,119.2214,119.6457,25169.0
2024-04-12 09:50:00,124.1,124.11,123.55,123.55,26989.0,119.6746,119.6843,119.1442,119.1442,26989.0
2024-04-12 10:00:00,123.5,123.5,123.09,123.39,25261.0,119.096,119.096,118.7007,118.99,25261.0
2024-04-12 10:10:00,123.39,123.43,123.19,123.37,22471.0,118.99,119.0285,118.7971,118.9707,22471.0
2024-04-12 10:20:00,123.39,123.49,123.35,123.47,7088.0,118.99,119.0864,118.9514,119.0671,7088.0
2024-04-12 10:30:00,123.49,123.57,123.07,123.12,17193.0,119.0864,119.1635,118.6814,118.7296,17193.0
2024-04-12 10:40:00,123.12,123.15,122.97,122.98,14205.0,118.7296,118.7585,118.5849,118.5946,14205.0
2024-04-12 10:50:00,122.99,123.22,122.97,123.11,15054.0,118.6042,118.826,118.5849,118.7199,15054.0
2024-04-12 11:00:00,123.13,123.21,123.01,123.04,13801.0,118.7392,118.8164,118.6235,118.6524,13801.0
2024-04-12 11:10:00,123.04,123.24,123.04,123.18,16620.0,118.6524,118.8453,118.6524,118.7874,16620.0
2024-04-12 11:20:00,123.18,123.35,123.05,123.34,16722.0,118.7874,118.9514,118.6621,118.9417,16722.0
2024-04-12 11:30:00,123.36,123.38,123.07,123.07,36338.0,118.961,118.9803,118.6814,118.6814,36338.0
2024-04-12 11:40:00,123.09,123.17,122.94,123.11,33135.0,118.7007,118.7778,118.556,118.7199,33135.0
2024-04-12 11:50:00,123.12,123.16,123.06,123.07,10824.0,118.7296,118.7682,118.6717,118.6814,10824.0
2024-04-12 12:00:00,123.07,123.34,123.05,123.21,22772.0,118.6814,118.9417,118.6621,118.8164,22772.0
2024-04-12 12:10:00,123.2,123.26,123.06,123.06,17104.0,118.8067,118.8646,118.6717,118.6717,17104.0
2024-04-12 12:20:00,123.07,123.12,122.9,122.94,21140.0,118.6814,118.7296,118.5174,118.556,21140.0
2024-04-12 12:30:00,122.97,123.04,122.51,122.59,14269.0,118.5849,118.6524,118.1413,118.2185,14269.0
2024-04-12 12:40:00,122.6,122.65,122.51,122.62,13843.0,118.2281,118.2763,118.1413,118.2474,13843.0
2024-04-12 12:50:00,122.62,122.64,122.54,122.6,5678.0,118.2474,118.2667,118.1703,118.2281,5678.0
2024-04-12 13:00:00,122.62,122.65,122.53,122.6,9247.0,118.2474,118.2763,118.1606,118.2281,9247.0
2024-04-12 13:10:00,122.62,122.65,122.47,122.47,8929.0,118.2474,118.2763,118.1028,118.1028,8929.0
2024-04-12 13:20:00,122.46,122.55,122.35,122.42,13359.0,118.0931,118.1799,117.987,118.0545,13359.0
2024-04-12 13:30:00,122.38,122.42,122.24,122.26,13356.0,118.016,118.0545,117.881,117.9002,13356.0
2024-04-12 13:40:00,122.26,122.75,122.26,122.72,12839.0,117.9002,118.3728,117.9002,118.3438,12839.0
2024-04-12 13:50:00,122.75,122.79,122.56,122.56,9294.0,118.3728,118.4114,118.1896,118.1896,9294.0
2024-04-12 14:00:00,122.52,122.79,122.44,122.79,20396.0,118.151,118.4114,118.0738,118.4114,20396.0
2024-04-12 14:10:00,122.77,122.86,122.69,122.76,7163.0,118.3921,118.4789,118.3149,118.3824,7163.0
2024-04-12 14:20:00,122.8,122.87,122.73,122.84,25242.0,118.421,118.4885,118.3535,118.4596,25242.0
2024-04-12 14:30:00,122.84,122.87,122.55,122.56,20226.0,118.4596,118.4885,118.1799,118.1896,20226.0
2024-04-12 14:40:00,122.59,122.85,122.59,122.79,24425.0,118.2185,118.4692,118.2185,118.4114,24425.0
2024-04-12 14:50:00,122.81,122.86,122.5,122.64,58798.0,118.4306,118.4789,118.1317,118.2667,58798.0
2024-04-12 15:00:00,122.61,122.61,122.37,122.45,29493.0,118.2378,118.2378,118.0063,118.0835,29493.0
2024-04-12 15:10:00,122.46,122.51,122.27,122.32,14508.0,118.0931,118.1413,117.9099,117.9581,14508.0
2024-04-12 15:20:00,122.33,122.66,122.31,122.42,24744.0,117.9678,118.286,117.9485,118.0545,24744.0
2024-04-12 15:30:00,122.43,122.68,122.43,122.44,18552.0,118.0642,118.3053,118.0642,118.0738,18552.0
2024-04-12 15:40:00,122.45,122.79,122.44,122.74,34383.0,118.0835,118.4114,118.0738,118.3631,34383.0
2024-04-12 15:50:00,122.74,123.02,122.62,123.01,225640.0,118.3631,118.6331,118.2474,118.6235,225640.0
2024-04-15 09:30:00,124.17,124.68,124.17,124.37,18311.0,119.7421,120.234,119.7421,119.935,18311.0
2024-04-15 09:40:00,124.47,124.53,124.1,124.18,7533.0,120.0314,120.0893,119.6746,119.7518,7533.0
2024-04-15 09:50:00,124.23,124.46,124.2,124.31,6832.0,119.8,120.0218,119.7711,119.8771,6832.0
2024-04-15 10:00:00,124.31,124.31,123.93,123.99,23354.0,119.8771,119.8771,119.5107,119.5686,23354.0
2024-04-15 10:10:00,123.98,123.98,123.53,123.68,25491.0,119.5589,119.5589,119.125,119.2696,25491.0
2024-04-15 10:20:00,123.68,124.0,123.67,123.86,9910.0,119.2696,119.5782,119.26,119.4432,9910.0
2024-04-15 10:30:00,123.7,123.87,123.55,123.59,13276.0,119.2889,119.4528,119.1442,119.1828,13276.0
2024-04-15 10:40:00,123.58,124.03,123.58,124.03,16297.0,119.1732,119.6071,119.1732,119.6071,16297.0
2024-04-15 10:50:00,123.97,124.09,123.86,123.91,12039.0,119.5493,119.665,119.4432,119.4914,12039.0
2024-04-15 11:00:00,123.89,124.01,123.74,123.81,26925.0,119.4721,119.5878,119.3275,119.395,26925.0
2024-04-15 11:10:00,123.82,123.86,123.64,123.68,9545.0,119.4046,119.4432,119.231,119.2696,9545.0
2024-04-15 11:20:00,123.66,124.02,123.62,124.01,9145.0,119.2503,119.5975,119.2118,119.5878,9145.0
2024-04-15 11:30:00,124.0,124.13,123.92,124.05,9293.0,119.5782,119.7036,119.5011,119.6264,9293.0
2024-04-15 11:40:00,124.06,124.06,123.89,123.91,11384.0,119.6361,119.6361,119.4721,119.4914,11384.0
2024-04-15 11:50:00,123.91,124.18,123.88,124.14,11934.0,119.4914,119.7518,119.4625,119.7132,11934.0
2024-04-15 12:00:00,124.15,124.27,124.14,124.26,9563.0,119.7229,119.8386,119.7132,119.8289,9563.0
2024-04-15 12:10:00,124.23,124.24,124.1,124.11,10579.0,119.8,119.8096,119.6746,119.6843,10579.0
2024-04-15 12:20:00,124.12,124.14,123.77,123.9,8946.0,119.6939,119.7132,119.3564,119.4818,8946.0
2024-04-15 12:30:00,123.9,123.92,123.74,123.8,8700.0,119.4818,119.5011,119.3275,119.3853,8700.0
2024-04-15 12:40:00,123.82,123.95,123.74,123.89,18476.0,119.4046,119.53,119.3275,119.4721,18476.0
2024-04-15 12:50:00,123.86,124.01,123.85,123.98,10167.0,119.4432,119.5878,119.4336,119.5589,10167.0
2024-04-15 13:00:00,123.97,124.01,123.86,123.96,9629.0,119.5493,119.5878,119.4432,119.5396,9629.0
2024-04-15 13:10:00,123.97,123.97,123.68,123.68,14435.0,119.5493,119.5493,119.2696,119.2696,14435.0
2024-04-15 13:20:00,123.67,123.67,123.35,123.41,20306.0,119.26,119.26,118.9514,119.0092,20306.0
2024-04-15 13:30:00,123.39,123.41,123.12,123.29,15383.0,118.99,119.0092,118.7296,118.8935,15383.0
2024-04-15 13:40:00,123.29,123.3,122.83,122.93,43163.0,118.8935,118.9032,118.4499,118.5464,43163.0
2024-04-15 13:50:00,122.93,123.07,122.85,123.03,29856.0,118.5464,118.6814,118.4692,118.6428,29856.0
2024-04-15 14:00:00,123.06,123.07,122.82,122.92,68121.0,118.6717,118.6814,118.4403,118.5367,68121.0
2024-04-15 14:10:00,122.89,122.95,122.74,122.95,11760.0,118.5078,118.5656,118.3631,118.5656,11760.0
2024-04-15 14:20:00,122.95,122.95,122.76,122.81,16619.0,118.5656,118.5656,118.3824,118.4306,16619.0
2024-04-15 14:30:00,122.78,122.95,122.73,122.86,15906.0,118.4017,118.5656,118.3535,118.4789,15906.0
2024-04-15 14:40:00,122.88,122.89,122.45,122.49,12417.0,118.4981,118.5078,118.0835,118.122,12417.0
2024-04-15 14:50:00,122.48,122.62,122.4,122.57,19785.0,118.1124,118.2474,118.0353,118.1992,19785.0
2024-04-15 15:00:00,122.55,122.64,122.46,122.64,15833.0,118.1799,118.2667,118.0931,118.2667,15833.0
2024-04-15 15:10:00,122.68,122.68,122.42,122.43,23601.0,118.3053,118.3053,118.0545,118.0642,23601.0
2024-04-15 15:20:00,122.43,122.54,122.32,122.54,18034.0,118.0642,118.1703,117.9581,118.1703,18034.0
2024-04-15 15:30:00,122.53,122.74,122.46,122.5,22301.0,118.1606,118.3631,118.0931,118.1317,22301.0
2024-04-15 15:40:00,122.49,122.53,122.25,122.5,40488.0,118.122,118.1606,117.8906,118.1317,40488.0
2024-04-15 15:50:00,122.44,122.66,122.27,122.46,368679.0,118.0738,118.286,117.9099,118.0931,368679.0
2024-04-16 09:30:00,122.55,122.76,122.36,122.37,37424.0,118.1799,118.3824,117.9967,118.0063,37424.0
2024-04-16 09:40:00,122.34,122.34,122.04,122.14,14618.0,117.9774,117.9774,117.6881,117.7845,14618.0
2024-04-16 09:50:00,122.14,122.22,121.79,121.96,37369.0,117.7845,117.8617,117.447,117.6109,37369.0
2024-04-16 10:00:00,121.93,121.93,121.39,121.74,28563.0,117.582,117.582,117.0613,117.3988,28563.0
2024-04-16 10:10:00,121.63,121.98,121.63,121.67,16702.0,117.2927,117.6302,117.2927,117.3313,16702.0
2024-04-16 10:20:00,121.68,121.69,121.34,121.43,42923.0,117.3409,117.3506,117.0131,117.0998,42923.0
2024-04-16 10:30:00,121.45,121.5,121.24,121.39,31280.0,117.1191,117.1674,116.9166,117.0613,31280.0
2024-04-16 10:40:00,121.44,121.64,121.42,121.56,12073.0,117.1095,117.3024,117.0902,117.2252,12073.0
2024-04-16 10:50:00,121.53,121.57,121.34,121.53,25690.0,117.1963,117.2349,117.0131,117.1963,25690.0
2024-04-16 11:00:00,121.53,121.63,121.44,121.62,18308.0,117.1963,117.2927,117.1095,117.2831,18308.0
2024-04-16 11:10:00,121.64,121.85,121.59,121.6,13078.0,117.3024,117.5049,117.2541,117.2638,13078.0
2024-04-16 11:20:00,121.6,121.66,121.54,121.56,13878.0,117.2638,117.3216,117.2059,117.2252,13878.0
2024-04-16 11:30:00,121.59,121.73,121.5,121.71,15632.0,117.2541,117.3891,117.1674,117.3699,15632.0
2024-04-16 11:40:00,121.71,121.93,121.7,121.89,32281.0,117.3699,117.582,117.3602,117.5434,32281.0
2024-04-16 11:50:00,121.92,122.01,121.84,121.88,58646.0,117.5724,117.6592,117.4952,117.5338,58646.0
2024-04-16 12:00:00,121.88,122.21,121.84,122.1,77928.0,117.5338,117.852,117.4952,117.746,77928.0
2024-04-16 12:10:00,122.06,122.06,121.85,122.04,9575.0,117.7074,117.7074,117.5049,117.6881,9575.0
2024-04-16 12:20:00,122.06,122.12,121.97,121.99,13143.0,117.7074,117.7652,117.6206,117.6399,13143.0
2024-04-16 12:30:00,122.02,122.05,121.96,121.99,18007.0,117.6688,117.6977,117.6109,117.6399,18007.0
2024-04-16 12:40:00,122.0,122.01,121.83,121.99,14952.0,117.6495,117.6592,117.4856,117.6399,14952.0
2024-04-16 12:50:00,121.98,122.03,121.79,121.79,9404.0,117.6302,117.6785,117.447,117.447,9404.0
2024-04-16 13:00:00,121.76,121.76,121.11,121.19,15397.0,117.4181,117.4181,116.7913,116.8684,15397.0
2024-04-16 13:10:00,121.18,121.49,121.11,121.48,11740.0,116.8588,117.1577,116.7913,117.1481,11740.0
2024-04-16 13:20:00,121.48,121.53,121.32,121.33,13954.0,117.1481,117.1963,116.9938,117.0034,13954.0
2024-04-16 13:30:00,121.31,121.59,121.0,121.41,27748.0,116.9841,117.2541,116.6852,117.0806,27748.0
2024-04-16 13:40:00,121.43,121.62,121.28,121.29,8603.0,117.0998,117.2831,116.9552,116.9648,8603.0
2024-04-16 13:50:00,121.25,121.45,121.17,121.34,9470.0,116.9263,117.1191,116.8491,117.0131,9470.0
2024-04-16 14:00:00,121.3,121.73,121.21,121.72,11498.0,116.9745,117.3891,116.8877,117.3795,11498.0
2024-04-16 14:10:00,121.67,121.75,121.25,121.25,14168.0,117.3313,117.4084,116.9263,116.9263,14168.0
2024-04-16 14:20:00,121.28,121.32,121.03,121.13,20985.0,116.9552,116.9938,116.7141,116.8105,20985.0
2024-04-16 14:30:00,121.15,121.34,121.1,121.29,13039.0,116.8298,117.0131,116.7816,116.9648,13039.0
2024-04-16 14:40:00,121.3,121.44,121.27,121.33,13718.0,116.9745,117.1095,116.9456,117.0034,13718.0
2024-04-16 14:50:00,121.38,121.65,121.37,121.6,10131.0,117.0516,117.312,117.042,117.2638,10131.0
2024-04-16 15:00:00,121.59,121.6,121.45,121.56,14550.0,117.2541,117.2638,117.1191,117.2252,14550.0
2024-04-16 15:10:00,121.56,121.66,121.46,121.51,27945.0,117.2252,117.3216,117.1288,117.177,27945.0
2024-04-16 15:20:00,121.51,121.6,121.49,121.51,19361.0,117.177,117.2638,117.1577,117.177,19361.0
2024-04-16 15:30:00,121.52,121.55,121.31,121.42,41330.0,117.1866,117.2156,116.9841,117.0902,41330.0
2024-04-16 15:40:00,121.41,121.57,121.32,121.56,33227.0,117.0806,117.2349,116.9938,117.2252,33227.0
2024-04-16 15:50:00,121.53,121.65,121.08,121.15,152851.0,117.1963,117.312,116.7623,116.8298,152851.0
2024-04-17 09:30:00,121.49,121.49,120.42,120.89,29686.0,117.1577,117.1577,116.1259,116.5791,29686.0
2024-04-17 09:40:00,120.92,121.07,120.73,120.94,8091.0,116.608,116.7527,116.4248,116.6273,8091.0
2024-04-17 09:50:00,120.97,121.11,120.84,120.86,11468.0,116.6563,116.7913,116.5309,116.5502,11468.0
2024-04-17 10:00:00,120.88,120.88,120.53,120.77,17418.0,116.5695,116.5695,116.2319,116.4634,17418.0
2024-04-17 10:10:00,120.86,121.14,120.84,121.0,24197.0,116.5502,116.8202,116.5309,116.6852,24197.0
2024-04-17 10:20:00,120.97,121.04,120.82,121.0,19740.0,116.6563,116.7238,116.5116,116.6852,19740.0
2024-04-17 10:30:00,120.95,120.98,120.77,120.78,10346.0,116.637,116.6659,116.4634,116.473,10346.0
2024-04-17 10:40:00,120.76,120.76,120.51,120.53,17773.0,116.4537,116.4537,116.2127,116.2319,17773.0
2024-04-17 10:50:00,120.53,120.66,120.29,120.66,21934.0,116.2319,116.3573,116.0005,116.3573,21934.0
2024-04-17 11:00:00,120.68,120.85,120.59,120.62,7578.0,116.3766,116.5405,116.2898,116.3187,7578.0
2024-04-17 11:10:00,120.62,120.62,120.46,120.46,13659.0,116.3187,116.3187,116.1644,116.1644,13659.0
2024-04-17 11:20:00,120.46,120.47,120.14,120.15,12213.0,116.1644,116.1741,115.8558,115.8655,12213.0
2024-04-17 11:30:00,120.13,120.16,119.89,120.07,16615.0,115.8462,115.8751,115.6148,115.7883,16615.0
2024-04-17 11:40:00,120.11,120.21,120.05,120.06,7776.0,115.8269,115.9234,115.7691,115.7787,7776.0
2024-04-17 11:50:00,120.07,120.09,119.94,119.94,14126.0,115.7883,115.8076,115.663,115.663,14126.0
2024-04-17 12:00:00,119.96,119.99,119.56,119.63,40352.0,115.6823,115.7112,115.2965,115.364,40352.0
2024-04-17 12:10:00,119.63,119.71,119.41,119.41,42838.0,115.364,115.4412,115.1519,115.1519,42838.0
2024-04-17 12:20:00,119.45,119.55,119.3,119.34,52201.0,115.1905,115.2869,115.0458,115.0844,52201.0
2024-04-17 12:30:00,119.33,119.46,119.25,119.46,19505.0,115.0747,115.2001,114.9976,115.2001,19505.0
2024-04-17 12:40:00,119.43,119.5,119.17,119.5,24770.0,115.1712,115.2387,114.9204,115.2387,24770.0
2024-04-17 12:50:00,119.45,119.45,119.1,119.16,17546.0,115.1905,115.1905,114.8529,114.9108,17546.0
2024-04-17 13:00:00,119.13,119.33,119.11,119.14,15515.0,114.8819,115.0747,114.8626,114.8915,15515.0
2024-04-17 13:10:00,119.15,119.53,119.13,119.48,16508.0,114.9012,115.2676,114.8819,115.2194,16508.0
2024-04-17 13:20:00,119.47,119.74,119.47,119.68,16612.0,115.2097,115.4701,115.2097,115.4123,16612.0
2024-04-17 13:30:00,119.69,119.76,119.56,119.7,15367.0,115.4219,115.4894,115.2965,115.4315,15367.0
2024-04-17 13:40:00,119.71,119.97,119.62,119.97,12210.0,115.4412,115.6919,115.3544,115.6919,12210.0
2024-04-17 13:50:00,119.96,120.06,119.77,119.92,24644.0,115.6823,115.7787,115.499,115.6437,24644.0
2024-04-17 14:00:00,119.94,119.94,119.72,119.8,33322.0,115.663,115.663,115.4508,115.528,33322.0
2024-04-17 14:10:00,119.79,119.88,119.63,119.79,23197.0,115.5183,115.6051,115.364,115.5183,23197.0
2024-04-17 14:20:00,119.78,119.91,119.66,119.69,16343.0,115.5087,115.6341,115.393,115.4219,16343.0
2024-04-17 14:30:00,119.68,119.71,119.5,119.52,13447.0,115.4123,115.4412,115.2387,115.258,13447.0
2024-04-17 14:40:00,119.52,120.01,119.51,119.77,12176.0,115.258,115.7305,115.2483,115.499,12176.0
2024-04-17 14:50:00,119.79,119.79,119.43,119.46,18295.0,115.5183,115.5183,115.1712,115.2001,18295.0
2024-04-17 15:00:00,119.45,119.49,119.19,119.22,18020.0,115.1905,115.229,114.9397,114.9687,18020.0
2024-04-17 15:10:00,119.19,119.22,119.07,119.16,32660.0,114.9397,114.9687,114.824,114.9108,32660.0
2024-04-17 15:20:00,119.16,119.32,119.15,119.23,55761.0,114.9108,115.0651,114.9012,114.9783,55761.0
2024-04-17 15:30:00,119.26,119.73,119.25,119.58,40017.0,115.0072,115.4605,114.9976,115.3158,40017.0
2024-04-17 15:40:00,119.58,119.76,119.4,119.65,34489.0,115.3158,115.4894,115.1422,115.3833,34489.0
2024-04-17 15:50:00,119.65,119.65,119.13,119.14,230253.0,115.3833,115.3833,114.8819,114.8915,230253.0
2024-04-18 09:30:00,119.78,119.78,119.19,119.46,13395.0,115.5087,115.5087,114.9397,115.2001,13395.0
2024-04-18 09:40:00,119.53,119.74,119.0,119.26,11764.0,115.2676,115.4701,114.7565,115.0072,11764.0
2024-04-18 09:50:00,119.35,119.52,119.12,119.43,11350.0,115.094,115.258,114.8722,115.1712,11350.0
2024-04-18 10:00:00,119.46,119.46,119.03,119.26,21109.0,115.2001,115.2001,114.7854,115.0072,21109.0
2024-04-18 10:10:00,119.3,119.33,118.92,119.03,16071.0,115.0458,115.0747,114.6794,114.7854,16071.0
2024-04-18 10:20:00,118.99,119.06,118.78,119.06,10059.0,114.7469,114.8144,114.5443,114.8144,10059.0
2024-04-18 10:30:00,119.01,119.12,118.92,118.93,15336.0,114.7661,114.8722,114.6794,114.689,15336.0
2024-04-18 10:40:00,118.92,119.37,118.92,119.36,25824.0,114.6794,115.1133,114.6794,115.1037,25824.0
2024-04-18 10:50:00,119.37,119.41,119.18,119.29,33910.0,115.1133,115.1519,114.9301,115.0362,33910.0
2024-04-18 11:00:00,119.32,119.41,119.28,119.4,18414.0,115.0651,115.1519,115.0265,115.1422,18414.0
2024-04-18 11:10:00,119.4,119.41,119.28,119.31,14270.0,115.1422,115.1519,115.0265,115.0554,14270.0
2024-04-18 11:20:00,119.31,119.4,119.16,119.18,15371.0,115.0554,115.1422,114.9108,114.9301,15371.0
2024-04-18 11:30:00,119.19,119.22,118.99,119.11,30042.0,114.9397,114.9687,114.7469,114.8626,30042.0
2024-04-18 11:40:00,119.1,119.24,118.96,119.08,11157.0,114.8529,114.9879,114.7179,114.8336,11157.0
2024-04-18 11:50:00,119.05,119.08,118.89,118.96,25490.0,114.8047,114.8336,114.6504,114.7179,25490.0
2024-04-18 12:00:00,118.95,119.08,118.87,118.89,84923.0,114.7083,114.8336,114.6311,114.6504,84923.0
2024-04-18 12:10:00,118.87,118.88,118.66,118.71,124493.0,114.6311,114.6408,114.4286,114.4768,124493.0
2024-04-18 12:20:00,118.71,118.83,118.65,118.83,27367.0,114.4768,114.5926,114.419,114.5926,27367.0
2024-04-18 12:30:00,118.79,118.81,118.46,118.72,16773.0,114.554,114.5733,114.2358,114.4865,16773.0
2024-04-18 12:40:00,118.69,118.81,118.64,118.76,33424.0,114.4576,114.5733,114.4093,114.5251,33424.0
2024-04-18 12:50:00,118.77,118.79,118.62,118.69,23989.0,114.5347,114.554,114.3901,114.4576,23989.0
2024-04-18 13:00:00,118.68,118.93,118.61,118.93,111625.0,114.4479,114.689,114.3804,114.689,111625.0
2024-04-18 13:10:00,118.95,118.95,118.64,118.71,19956.0,114.7083,114.7083,114.4093,114.4768,19956.0
2024-04-18 13:20:00,118.73,118.98,118.63,118.96,15623.0,114.4961,114.7372,114.3997,114.7179,15623.0
2024-04-18 13:30:00,118.93,118.93,118.77,118.89,7425.0,114.689,114.689,114.5347,114.6504,7425.0
2024-04-18 13:40:00,118.92,118.92,118.6,118.85,36782.0,114.6794,114.6794,114.3708,114.6118,36782.0
2024-04-18 13:50:00,118.86,118.88,118.57,118.73,8330.0,114.6215,114.6408,114.3418,114.4961,8330.0
2024-04-18 14:00:00,118.7,118.7,118.26,118.3,51796.0,114.4672,114.4672,114.0429,114.0815,51796.0
2024-04-18 14:10:00,118.3,118.44,118.27,118.39,24390.0,114.0815,114.2165,114.0525,114.1683,24390.0
2024-04-18 14:20:00,118.4,118.52,118.15,118.22,24867.0,114.1779,114.2936,113.9368,114.0043,24867.0
2024-04-18 14:30:00,118.21,118.21,117.95,118.04,22680.0,113.9947,113.9947,113.7439,113.8307,22680.0
2024-04-18 14:40:00,118.04,118.25,118.0,118.2,17664.0,113.8307,114.0332,113.7922,113.985,17664.0
2024-04-18 14:50:00,118.22,118.22,118.0,118.0,16408.0,114.0043,114.0043,113.7922,113.7922,16408.0
2024-04-18 15:00:00,118.01,118.07,117.94,117.96,45121.0,113.8018,113.8597,113.7343,113.7536,45121.0
2024-04-18 15:10:00,117.98,118.33,117.95,118.15,54901.0,113.7729,114.1104,113.7439,113.9368,54901.0
2024-04-18 15:20:00,118.16,118.3,118.08,118.13,29238.0,113.9465,114.0815,113.8693,113.9175,29238.0
2024-04-18 15:30:00,118.14,118.34,118.05,118.09,33657.0,113.9272,114.12,113.8404,113.879,33657.0
2024-04-18 15:40:00,118.11,118.33,118.08,118.21,40991.0,113.8982,114.1104,113.8693,113.9947,40991.0
2024-04-18 15:50:00,118.22,118.31,117.74,117.79,286650.0,114.0043,114.0911,113.5414,113.5896,286650.0
2024-04-19 09:30:00,117.99,118.51,117.79,118.39,126109.0,113.7825,114.284,113.5896,114.1683,126109.0
2024-04-19 09:40:00,118.4,118.99,118.39,118.85,54079.0,114.1779,114.7469,114.1683,114.6118,54079.0
2024-04-19 09:50:00,118.86,118.98,118.74,118.87,72391.0,114.6215,114.7372,114.5058,114.6311,72391.0
2024-04-19 10:00:00,118.87,119.01,118.8,118.96,32479.0,114.6311,114.7661,114.5636,114.7179,32479.0
2024-04-19 10:10:00,118.95,119.2,118.9,119.04,67906.0,114.7083,114.9494,114.6601,114.7951,67906.0
2024-04-19 10:20:00,119.03,119.71,118.87,119.71,27920.0,114.7854,115.4412,114.6311,115.4412,27920.0
2024-04-19 10:30:00,119.75,119.75,119.31,119.37,18455.0,115.4798,115.4798,115.0554,115.1133,18455.0
2024-04-19 10:40:00,119.31,119.34,119.15,119.3,11841.0,115.0554,115.0844,114.9012,115.0458,11841.0
2024-04-19 10:50:00,119.26,119.33,119.17,119.19,12755.0,115.0072,115.0747,114.9204,114.9397,12755.0
2024-04-19 11:00:00,119.15,119.45,119.06,119.43,20172.0,114.9012,115.1905,114.8144,115.1712,20172.0
2024-04-19 11:10:00,119.43,119.49,119.24,119.34,13475.0,115.1712,115.229,114.9879,115.0844,13475.0
2024-04-19 11:20:00,119.34,119.41,119.2,119.38,9605.0,115.0844,115.1519,114.9494,115.1229,9605.0
2024-04-19 11:30:00,119.36,119.56,119.33,119.47,11185.0,115.1037,115.2965,115.0747,115.2097,11185.0
2024-04-19 11:40:00,119.5,119.7,119.42,119.59,21555.0,115.2387,115.4315,115.1615,115.3255,21555.0
2024-04-19 11:50:00,119.6,119.66,119.5,119.66,13051.0,115.3351,115.393,115.2387,115.393,13051.0
2024-04-19 12:00:00,119.66,119.81,119.59,119.63,27476.0,115.393,115.5376,115.3255,115.364,27476.0
2024-04-19 12:10:00,119.61,119.61,119.25,119.26,10732.0,115.3447,115.3447,114.9976,115.0072,10732.0
2024-04-19 12:20:00,119.26,119.53,119.2,119.5,31007.0,115.0072,115.2676,114.9494,115.2387,31007.0
2024-04-19 12:30:00,119.46,119.52,119.25,119.25,14682.0,115.2001,115.258,114.9976,114.9976,14682.0
2024-04-19 12:40:00,119.29,119.5,119.25,119.48,17791.0,115.0362,115.2387,114.9976,115.2194,17791.0
2024-04-19 12:50:00,119.56,119.72,119.53,119.65,15525.0,115.2965,115.4508,115.2676,115.3833,15525.0
2024-04-19 13:00:00,119.62,119.72,119.5,119.58,16188.0,115.3544,115.4508,115.2387,115.3158,16188.0
2024-04-19 13:10:00,119.56,119.61,119.43,119.57,10467.0,115.2965,115.3447,115.1712,115.3062,10467.0
2024-04-19 13:20:00,119.57,119.57,119.33,119.37,18114.0,115.3062,115.3062,115.0747,115.1133,18114.0
2024-04-19 13:30:00,119.34,119.41,119.27,119.28,21421.0,115.0844,115.1519,115.0169,115.0265,21421.0
2024-04-19 13:40:00,119.29,119.46,119.24,119.46,25371.0,115.0362,115.2001,114.9879,115.2001,25371.0
2024-04-19 13:50:00,119.42,119.63,119.42,119.58,11892.0,115.1615,115.364,115.1615,115.3158,11892.0
2024-04-19 14:00:00,119.53,119.77,119.43,119.58,23242.0,115.2676,115.499,115.1712,115.3158,23242.0
2024-04-19 14:10:00,119.59,119.85,119.5,119.82,14960.0,115.3255,115.5762,115.2387,115.5473,14960.0
2024-04-19 14:20:00,119.82,119.82,119.57,119.57,16581.0,115.5473,115.5473,115.3062,115.3062,16581.0
2024-04-19 14:30:00,119.61,119.67,119.51,119.57,13108.0,115.3447,115.4026,115.2483,115.3062,13108.0
2024-04-19 14:40:00,119.59,119.74,119.45,119.66,21680.0,115.3255,115.4701,115.1905,115.393,21680.0
2024-04-19 14:50:00,119.65,119.72,119.51,119.63,21795.0,115.3833,115.4508,115.2483,115.364,21795.0
2024-04-19 15:00:00,119.58,119.77,119.53,119.61,20025.0,115.3158,115.499,115.2676,115.3447,20025.0
2024-04-19 15:10:00,119.6,119.74,119.51,119.56,18773.0,115.3351,115.4701,115.2483,115.2965,18773.0
2024-04-19 15:20:00,119.58,119.77,119.55,119.68,22329.0,115.3158,115.499,115.2869,115.4123,22329.0
2024-04-19 15:30:00,119.67,119.7,119.37,119.43,36553.0,115.4026,115.4315,115.1133,115.1712,36553.0
2024-04-19 15:40:00,119.42,119.58,119.3,119.54,43957.0,115.1615,115.3158,115.0458,115.2772,43957.0
2024-04-19 15:50:00,119.55,119.81,119.41,119.52,244575.0,115.2869,115.5376,115.1519,115.258,244575.0
2024-04-22 09:30:00,120.0,120.45,119.83,120.1,34710.0,115.7208,116.1548,115.5569,115.8173,34710.0
2024-04-22 09:40:00,120.26,120.33,120.01,120.1,16346.0,115.9716,116.0391,115.7305,115.8173,16346.0
2024-04-22 09:50:00,120.11,120.5,119.98,120.5,15504.0,115.8269,116.203,115.7016,116.203,15504.0
2024-04-22 10:00:00,120.5,120.62,120.2,120.32,19829.0,116.203,116.3187,115.9137,116.0294,19829.0
2024-04-22 10:10:00,120.33,120.47,120.19,120.23,22083.0,116.0391,116.1741,115.9041,115.9426,22083.0
2024-04-22 10:20:00,120.21,120.72,120.14,120.53,23339.0,115.9234,116.4152,115.8558,116.2319,23339.0
2024-04-22 10:30:00,120.49,120.66,120.32,120.66,17683.0,116.1934,116.3573,116.0294,116.3573,17683.0
2024-04-22 10:40:00,120.69,120.71,120.51,120.62,13292.0,116.3862,116.4055,116.2127,116.3187,13292.0
2024-04-22 10:50:00,120.63,120.78,120.41,120.44,11751.0,116.3284,116.473,116.1162,116.1452,11751.0
2024-04-22 11:00:00,120.41,120.64,120.41,120.63,11041.0,116.1162,116.338,116.1162,116.3284,11041.0
2024-04-22 11:10:00,120.64,120.84,120.54,120.8,15032.0,116.338,116.5309,116.2416,116.4923,15032.0
2024-04-22 11:20:00,120.79,120.81,120.62,120.62,9335.0,116.4827,116.502,116.3187,116.3187,9335.0
2024-04-22 11:30:00,120.64,120.75,120.39,120.39,5687.0,116.338,116.4441,116.0969,116.0969,5687.0
2024-04-22 11:40:00,120.41,120.53,120.39,120.53,10386.0,116.1162,116.2319,116.0969,116.2319,10386.0
2024-04-22 11:50:00,120.48,120.89,120.48,120.84,24125.0,116.1837,116.5791,116.1837,116.5309,24125.0
2024-04-22 12:00:00,120.84,121.03,120.84,121.0,23875.0,116.5309,116.7141,116.5309,116.6852,23875.0
2024-04-22 12:10:00,121.01,121.07,120.89,120.89,6081.0,116.6948,116.7527,116.5791,116.5791,6081.0
2024-04-22 12:20:00,120.91,120.98,120.9,120.97,8322.0,116.5984,116.6659,116.5887,116.6563,8322.0
2024-04-22 12:30:00,120.97,121.03,120.86,121.02,10951.0,116.6563,116.7141,116.5502,116.7045,10951.0
2024-04-22 12:40:00,121.0,121.16,121.0,121.15,3816.0,116.6852,116.8395,116.6852,116.8298,3816.0
2024-04-22 12:50:00,121.17,121.34,121.09,121.17,61613.0,116.8491,117.0131,116.772,116.8491,61613.0
2024-04-22 13:00:00,121.21,121.26,121.15,121.22,8108.0,116.8877,116.9359,116.8298,116.8973,8108.0
2024-04-22 13:10:00,121.2,121.2,121.08,121.13,12774.0,116.878,116.878,116.7623,116.8105,12774.0
2024-04-22 13:20:00,121.15,121.45,121.11,121.45,24380.0,116.8298,117.1191,116.7913,117.1191,24380.0
2024-04-22 13:30:00,121.53,121.65,121.48,121.65,12353.0,117.1963,117.312,117.1481,117.312,12353.0
2024-04-22 13:40:00,121.65,121.65,121.5,121.61,20145.0,117.312,117.312,117.1674,117.2734,20145.0
2024-04-22 13:50:00,121.64,121.72,121.56,121.67,7422.0,117.3024,117.3795,117.2252,117.3313,7422.0
2024-04-22 14:00:00,121.73,122.02,121.73,121.93,17180.0,117.3891,117.6688,117.3891,117.582,17180.0
2024-04-22 14:10:00,121.88,121.9,121.74,121.78,6120.0,117.5338,117.5531,117.3988,117.4374,6120.0
2024-04-22 14:20:00,121.8,121.9,121.8,121.89,7274.0,117.4567,117.5531,117.4567,117.5434,7274.0
2024-04-22 14:30:00,121.88,122.0,121.87,121.93,11899.0,117.5338,117.6495,117.5242,117.582,11899.0
2024-04-22 14:40:00,121.96,121.96,121.72,121.72,5140.0,117.6109,117.6109,117.3795,117.3795,5140.0
2024-04-22 14:50:00,121.71,121.72,121.56,121.72,5814.0,117.3699,117.3795,117.2252,117.3795,5814.0
2024-04-22 15:00:00,121.72,121.73,121.61,121.65,9937.0,117.3795,117.3891,117.2734,117.312,9937.0
2024-04-22 15:10:00,121.67,121.76,121.57,121.68,7813.0,117.3313,117.4181,117.2349,117.3409,7813.0
2024-04-22 15:20:00,121.66,121.66,121.46,121.54,36721.0,117.3216,117.3216,117.1288,117.2059,36721.0
2024-04-22 15:30:00,121.49,121.53,121.25,121.44,14760.0,117.1577,117.1963,116.9263,117.1095,14760.0
2024-04-22 15:40:00,121.45,121.47,121.33,121.41,21406.0,117.1191,117.1384,117.0034,117.0806,21406.0
2024-04-22 15:50:00,121.39,121.46,121.0,121.21,144870.0,117.0613,117.1288,116.6852,116.8877,144870.0
2024-04-23 09:30:00,121.23,121.64,120.71,121.53,18233.0,116.907,117.3024,116.4055,117.1963,18233.0
2024-04-23 09:40:00,121.47,122.09,121.45,122.01,13450.0,117.1384,117.7363,117.1191,117.6592,13450.0
2024-04-23 09:50:00,122.01,122.08,121.71,121.97,13242.0,117.6592,117.7267,117.3699,117.6206,13242.0
2024-04-23 10:00:00,121.97,121.98,121.47,121.55,9523.0,117.6206,117.6302,117.1384,117.2156,9523.0
2024-04-23 10:10:00,121.59,121.6,121.42,121.6,19553.0,117.2541,117.2638,117.0902,117.2638,19553.0
2024-04-23 10:20:00,121.59,121.85,121.51,121.85,6942.0,117.2541,117.5049,117.177,117.5049,6942.0
2024-04-23 10:30:00,121.93,121.98,121.58,121.59,13762.0,117.582,117.6302,117.2445,117.2541,13762.0
2024-04-23 10:40:00,121.64,121.71,121.5,121.59,12479.0,117.3024,117.3699,117.1674,117.2541,12479.0
2024-04-23 10:50:00,121.57,121.64,121.36,121.54,9864.0,117.2349,117.3024,117.0323,117.2059,9864.0
2024-04-23 11:00:00,121.54,121.66,121.36,121.37,9407.0,117.2059,117.3216,117.0323,117.042,9407.0
2024-04-23 11:10:00,121.39,121.59,121.33,121.57,9489.0,117.0613,117.2541,117.0034,117.2349,9489.0
2024-04-23 11:20:00,121.59,121.69,121.59,121.64,7662.0,117.2541,117.3506,117.2541,117.3024,7662.0
2024-04-23 11:30:00,121.64,121.67,121.55,121.67,9532.0,117.3024,117.3313,117.2156,117.3313,9532.0
2024-04-23 11:40:00,121.69,121.69,121.56,121.57,8725.0,117.3506,117.3506,117.2252,117.2349,8725.0
2024-04-23 11:50:00,121.56,121.76,121.56,121.67,4442.0,117.2252,117.4181,117.2252,117.3313,4442.0
2024-04-23 12:00:00,121.68,121.68,121.52,121.61,6752.0,117.3409,117.3409,117.1866,117.2734,6752.0
2024-04-23 12:10:00,121.6,121.65,121.56,121.59,4411.0,117.2638,117.312,117.2252,117.2541,4411.0
2024-04-23 12:20:00,121.61,121.69,121.57,121.64,6900.0,117.2734,117.3506,117.2349,117.3024,6900.0
2024-04-23 12:30:00,121.64,121.74,121.64,121.74,5586.0,117.3024,117.3988,117.3024,117.3988,5586.0
2024-04-23 12:40:00,121.73,121.84,121.71,121.72,5288.0,117.3891,117.4952,117.3699,117.3795,5288.0
2024-04-23 12:50:00,121.73,121.8,121.71,121.75,6374.0,117.3891,117.4567,117.3699,117.4084,6374.0
2024-04-23 13:00:00,121.67,121.78,121.67,121.73,3725.0,117.3313,117.4374,117.3313,117.3891,3725.0
2024-04-23 13:10:00,121.74,121.74,121.62,121.72,3087.0,117.3988,117.3988,117.2831,117.3795,3087.0
2024-04-23 13:20:00,121.72,121.76,121.65,121.71,4128.0,117.3795,117.4181,117.312,117.3699,4128.0
2024-04-23 13:30:00,121.7,121.75,121.65,121.67,6063.0,117.3602,117.4084,117.312,117.3313,6063.0
2024-04-23 13:40:00,121.68,121.9,121.65,121.89,9301.0,117.3409,117.5531,117.312,117.5434,9301.0
2024-04-23 13:50:00,121.88,121.98,121.86,121.94,9631.0,117.5338,117.6302,117.5145,117.5917,9631.0
2024-04-23 14:00:00,121.93,121.99,121.8,121.84,12981.0,117.582,117.6399,117.4567,117.4952,12981.0
2024-04-23 14:10:00,121.82,121.92,121.61,121.85,12832.0,117.4759,117.5724,117.2734,117.5049,12832.0
2024-04-23 14:20:00,121.86,121.98,121.83,121.93,7549.0,117.5145,117.6302,117.4856,117.582,7549.0
2024-04-23 14:30:00,121.94,121.97,121.89,121.96,7177.0,117.5917,117.6206,117.5434,117.6109,7177.0
2024-04-23 14:40:00,121.96,121.96,121.87,121.89,6534.0,117.6109,117.6109,117.5242,117.5434,6534.0
2024-04-23 14:50:00,121.88,121.9,121.74,121.87,23643.0,117.5338,117.5531,117.3988,117.5242,23643.0
2024-04-23 15:00:00,121.87,121.88,121.78,121.81,12378.0,117.5242,117.5338,117.4374,117.4663,12378.0
2024-04-23 15:10:00,121.81,121.87,121.77,121.78,23426.0,117.4663,117.5242,117.4277,117.4374,23426.0
2024-04-23 15:20:00,121.78,121.83,121.72,121.74,32191.0,117.4374,117.4856,117.3795,117.3988,32191.0
2024-04-23 15:30:00,121.72,121.85,121.59,121.81,19071.0,117.3795,117.5049,117.2541,117.4663,19071.0
2024-04-23 15:40:00,121.83,121.89,121.74,121.8,18782.0,117.4856,117.5434,117.3988,117.4567,18782.0
2024-04-23 15:50:00,121.8,121.88,121.49,121.65,79099.0,117.4567,117.5338,117.1577,117.312,79099.0
2024-04-24 09:30:00,120.8,121.15,120.42,121.11,31244.0,116.4923,116.8298,116.1259,116.7913,31244.0
2024-04-24 09:40:00,121.19,121.38,120.74,120.88,20806.0,116.8684,117.0516,116.4345,116.5695,20806.0
2024-04-24 09:50:00,120.88,121.5,120.86,121.24,13417.0,116.5695,117.1674,116.5502,116.9166,13417.0
2024-04-24 10:00:00,121.16,121.39,121.08,121.2,11036.0,116.8395,117.0613,116.7623,116.878,11036.0
2024-04-24 10:10:00,121.23,121.27,120.83,120.93,6922.0,116.907,116.9456,116.5212,116.6177,6922.0
2024-04-24 10:20:00,120.95,121.44,120.93,121.39,23852.0,116.637,117.1095,116.6177,117.0613,23852.0
2024-04-24 10:30:00,121.36,121.36,121.05,121.12,11760.0,117.0323,117.0323,116.7334,116.8009,11760.0
2024-04-24 10:40:00,121.19,121.2,121.02,121.17,6312.0,116.8684,116.878,116.7045,116.8491,6312.0
2024-04-24 10:50:00,121.16,121.22,121.09,121.22,11735.0,116.8395,116.8973,116.772,116.8973,11735.0
2024-04-24 11:00:00,121.23,121.37,121.14,121.37,13822.0,116.907,117.042,116.8202,117.042,13822.0
2024-04-24 11:10:00,121.42,121.67,121.39,121.63,15641.0,117.0902,117.3313,117.0613,117.2927,15641.0
2024-04-24 11:20:00,121.63,121.86,121.56,121.83,24194.0,117.2927,117.5145,117.2252,117.4856,24194.0
2024-04-24 11:30:00,121.84,122.04,121.84,121.98,13378.0,117.4952,117.6881,117.4952,117.6302,13378.0
2024-04-24 11:40:00,121.98,122.19,121.97,122.16,44966.0,117.6302,117.8327,117.6206,117.8038,44966.0
2024-04-24 11:50:00,122.15,122.32,121.9,121.95,56120.0,117.7942,117.9581,117.5531,117.6013,56120.0
2024-04-24 12:00:00,121.96,122.22,121.94,122.02,17560.0,117.6109,117.8617,117.5917,117.6688,17560.0
2024-04-24 12:10:00,122.03,122.05,121.82,121.87,9742.0,117.6785,117.6977,117.4759,117.5242,9742.0
2024-04-24 12:20:00,121.88,121.95,121.85,121.89,10904.0,117.5338,117.6013,117.5049,117.5434,10904.0
2024-04-24 12:30:00,121.89,121.9,121.5,121.61,13332.0,117.5434,117.5531,117.1674,117.2734,13332.0
2024-04-24 12:40:00,121.63,121.66,121.19,121.21,117819.0,117.2927,117.3216,116.8684,116.8877,117819.0
2024-04-24 12:50:00,121.2,121.39,121.15,121.29,18955.0,116.878,117.0613,116.8298,116.9648,18955.0
2024-04-24 13:00:00,121.21,121.37,121.1,121.33,12925.0,116.8877,117.042,116.7816,117.0034,12925.0
2024-04-24 13:10:00,121.32,121.33,121.07,121.2,29543.0,116.9938,117.0034,116.7527,116.878,29543.0
2024-04-24 13:20:00,121.16,121.38,121.04,121.33,32453.0,116.8395,117.0516,116.7238,117.0034,32453.0
2024-04-24 13:30:00,121.35,121.38,121.19,121.36,17750.0,117.0227,117.0516,116.8684,117.0323,17750.0
2024-04-24 13:40:00,121.37,121.64,121.33,121.64,15056.0,117.042,117.3024,117.0034,117.3024,15056.0
2024-04-24 13:50:00,121.65,122.0,121.54,121.83,32541.0,117.312,117.6495,117.2059,117.4856,32541.0
2024-04-24 14:00:00,121.85,121.87,121.57,121.61,12582.0,117.5049,117.5242,117.2349,117.2734,12582.0
2024-04-24 14:10:00,121.61,121.62,121.43,121.5,7882.0,117.2734,117.2831,117.0998,117.1674,7882.0
2024-04-24 14:20:00,121.47,121.87,121.47,121.75,6264.0,117.1384,117.5242,117.1384,117.4084,6264.0
2024-04-24 14:30:00,121.78,121.86,121.72,121.79,6996.0,117.4374,117.5145,117.3795,117.447,6996.0
2024-04-24 14:40:00,121.79,121.9,121.76,121.89,6684.0,117.447,117.5531,117.4181,117.5434,6684.0
2024-04-24 14:50:00,121.9,121.94,121.83,121.91,8525.0,117.5531,117.5917,117.4856,117.5627,8525.0
2024-04-24 15:00:00,121.9,121.96,121.79,121.82,11565.0,117.5531,117.6109,117.447,117.4759,11565.0
2024-04-24 15:10:00,121.79,122.08,121.79,122.07,16488.0,117.447,117.7267,117.447,117.717,16488.0
2024-04-24 15:20:00,122.06,122.28,122.01,122.2,23161.0,117.7074,117.9195,117.6592,117.8424,23161.0
2024-04-24 15:30:00,122.15,122.19,122.07,122.13,14235.0,117.7942,117.8327,117.717,117.7749,14235.0
2024-04-24 15:40:00,122.14,122.42,122.14,122.37,28327.0,117.7845,118.0545,117.7845,118.0063,28327.0
2024-04-24 15:50:00,122.39,122.69,122.29,122.5,107907.0,118.0256,118.3149,117.9292,118.1317,107907.0
2024-04-25 09:30:00,123.41,123.97,122.9,123.37,44443.0,119.0092,119.5493,118.5174,118.9707,44443.0
2024-04-25 09:40:00,123.3,123.33,122.15,122.17,10990.0,118.9032,118.9321,117.7942,117.8135,10990.0
2024-04-25 09:50:00,121.91,122.16,121.89,122.03,9740.0,117.5627,117.8038,117.5434,117.6785,9740.0
2024-04-25 10:00:00,121.96,122.11,121.71,121.71,11761.0,117.6109,117.7556,117.3699,117.3699,11761.0
2024-04-25 10:10:00,121.68,121.78,121.41,121.73,7260.0,117.3409,117.4374,117.0806,117.3891,7260.0
2024-04-25 10:20:00,121.78,121.78,121.52,121.69,5785.0,117.4374,117.4374,117.1866,117.3506,5785.0
2024-04-25 10:30:00,121.66,121.78,121.3,121.32,5382.0,117.3216,117.4374,116.9745,116.9938,5382.0
2024-04-25 10:40:00,121.38,121.44,121.27,121.44,7389.0,117.0516,117.1095,116.9456,117.1095,7389.0
2024-04-25 10:50:00,121.46,121.71,121.34,121.66,7062.0,117.1288,117.3699,117.0131,117.3216,7062.0
2024-04-25 11:00:00,121.65,121.67,121.48,121.52,8637.0,117.312,117.3313,117.1481,117.1866,8637.0
2024-04-25 11:10:00,121.5,122.07,121.48,122.06,17059.0,117.1674,117.717,117.1481,117.7074,17059.0
2024-04-25 11:20:00,122.03,122.47,121.98,122.47,24021.0,117.6785,118.1028,117.6302,118.1028,24021.0
2024-04-25 11:30:00,122.45,122.52,122.16,122.31,14894.0,118.0835,118.151,117.8038,117.9485,14894.0
2024-04-25 11:40:00,122.3,122.46,122.27,122.3,9046.0,117.9388,118.0931,117.9099,117.9388,9046.0
2024-04-25 11:50:00,122.29,122.53,122.29,122.53,6809.0,117.9292,118.1606,117.9292,118.1606,6809.0
2024-04-25 12:00:00,122.49,122.58,122.45,122.48,4032.0,118.122,118.2088,118.0835,118.1124,4032.0
2024-04-25 12:10:00,122.31,122.5,122.29,122.47,6604.0,117.9485,118.1317,117.9292,118.1028,6604.0
2024-04-25 12:20:00,122.54,122.64,122.45,122.62,7398.0,118.1703,118.2667,118.0835,118.2474,7398.0
2024-04-25 12:30:00,122.61,122.71,122.56,122.64,3306.0,118.2378,118.3342,118.1896,118.2667,3306.0
2024-04-25 12:40:00,122.71,122.72,122.61,122.67,5534.0,118.3342,118.3438,118.2378,118.2956,5534.0
2024-04-25 12:50:00,122.7,122.8,122.69,122.77,5461.0,118.3246,118.421,118.3149,118.3921,5461.0
2024-04-25 13:00:00,122.74,122.76,122.66,122.72,3672.0,118.3631,118.3824,118.286,118.3438,3672.0
2024-04-25 13:10:00,122.74,122.76,122.58,122.58,4108.0,118.3631,118.3824,118.2088,118.2088,4108.0
2024-04-25 13:20:00,122.55,122.55,122.41,122.46,1927.0,118.1799,118.1799,118.0449,118.0931,1927.0
2024-04-25 13:30:00,122.42,122.46,122.29,122.38,41573.0,118.0545,118.0931,117.9292,118.016,41573.0
2024-04-25 13:40:00,122.35,122.62,122.31,122.47,27931.0,117.987,118.2474,117.9485,118.1028,27931.0
2024-04-25 13:50:00,122.46,122.63,122.46,122.48,5875.0,118.0931,118.2571,118.0931,118.1124,5875.0
2024-04-25 14:00:00,122.46,122.46,122.23,122.29,12143.0,118.0931,118.0931,117.8713,117.9292,12143.0
2024-04-25 14:10:00,122.22,122.35,122.19,122.35,3481.0,117.8617,117.987,117.8327,117.987,3481.0
2024-04-25 14:20:00,122.35,122.38,122.31,122.33,3383.0,117.987,118.016,117.9485,117.9678,3383.0
2024-04-25 14:30:00,122.24,122.31,122.09,122.2,3515.0,117.881,117.9485,117.7363,117.8424,3515.0
2024-04-25 14:40:00,122.11,122.22,122.06,122.09,2970.0,117.7556,117.8617,117.7074,117.7363,2970.0
2024-04-25 14:50:00,122.06,122.08,121.88,121.9,20542.0,117.7074,117.7267,117.5338,117.5531,20542.0
2024-04-25 15:00:00,121.92,122.16,121.88,121.98,30302.0,117.5724,117.8038,117.5338,117.6302,30302.0
2024-04-25 15:10:00,121.98,122.0,121.75,121.81,24094.0,117.6302,117.6495,117.4084,117.4663,24094.0
2024-04-25 15:20:00,121.78,122.0,121.67,121.85,30476.0,117.4374,117.6495,117.3313,117.5049,30476.0
2024-04-25 15:30:00,121.9,122.04,121.85,122.04,8610.0,117.5531,117.6881,117.5049,117.6881,8610.0
2024-04-25 15:40:00,122.01,122.03,121.84,121.93,12516.0,117.6592,117.6785,117.4952,117.582,12516.0
2024-04-25 15:50:00,121.96,122.06,121.82,121.99,68422.0,117.6109,117.7074,117.4759,117.6399,68422.0
2024-04-26 09:30:00,121.26,122.16,121.22,122.07,17932.0,116.9359,117.8038,116.8973,117.717,17932.0
2024-04-26 09:40:00,122.14,122.18,121.91,122.03,8543.0,117.7845,117.8231,117.5627,117.6785,8543.0
2024-04-26 09:50:00,121.93,122.18,121.66,121.66,9309.0,117.582,117.8231,117.3216,117.3216,9309.0
2024-04-26 10:00:00,121.62,122.19,121.62,122.06,3599.0,117.2831,117.8327,117.2831,117.7074,3599.0
2024-04-26 10:10:00,122.06,122.19,121.81,121.83,3144.0,117.7074,117.8327,117.4663,117.4856,3144.0
2024-04-26 10:20:00,121.81,122.06,121.79,122.05,5928.0,117.4663,117.7074,117.447,117.6977,5928.0
2024-04-26 10:30:00,121.97,122.06,121.89,122.06,6237.0,117.6206,117.7074,117.5434,117.7074,6237.0
2024-04-26 10:40:00,122.07,122.07,121.71,121.71,4763.0,117.717,117.717,117.3699,117.3699,4763.0
2024-04-26 10:50:00,121.76,121.77,121.61,121.76,25174.0,117.4181,117.4277,117.2734,117.4181,25174.0
2024-04-26 11:00:00,121.83,121.83,121.66,121.66,16579.0,117.4856,117.4856,117.3216,117.3216,16579.0
2024-04-26 11:10:00,121.69,121.72,121.58,121.59,27666.0,117.3506,117.3795,117.2445,117.2541,27666.0
2024-04-26 11:20:00,121.57,121.58,121.26,121.32,8831.0,117.2349,117.2445,116.9359,116.9938,8831.0
2024-04-26 11:30:00,121.32,121.32,121.22,121.25,8343.0,116.9938,116.9938,116.8973,116.9263,8343.0
2024-04-26 11:40:00,121.25,121.54,121.23,121.48,6961.0,116.9263,117.2059,116.907,117.1481,6961.0
2024-04-26 11:50:00,121.46,121.48,121.35,121.46,6679.0,117.1288,117.1481,117.0227,117.1288,6679.0
2024-04-26 12:00:00,121.46,121.48,121.4,121.44,3706.0,117.1288,117.1481,117.0709,117.1095,3706.0
2024-04-26 12:10:00,121.45,121.45,121.29,121.3,8154.0,117.1191,117.1191,116.9648,116.9745,8154.0
2024-04-26 12:20:00,121.28,121.28,121.13,121.16,17469.0,116.9552,116.9552,116.8105,116.8395,17469.0
2024-04-26 12:30:00,121.16,121.24,121.14,121.18,6613.0,116.8395,116.9166,116.8202,116.8588,6613.0
2024-04-26 12:40:00,121.2,121.23,121.14,121.23,7591.0,116.878,116.907,116.8202,116.907,7591.0
2024-04-26 12:50:00,121.24,121.24,121.13,121.2,5575.0,116.9166,116.9166,116.8105,116.878,5575.0
2024-04-26 13:00:00,121.2,121.21,120.97,120.98,12794.0,116.878,116.8877,116.6563,116.6659,12794.0
2024-04-26 13:10:00,120.99,121.1,120.94,121.0,17018.0,116.6755,116.7816,116.6273,116.6852,17018.0
2024-04-26 13:20:00,121.0,121.06,120.93,120.94,21267.0,116.6852,116.743,116.6177,116.6273,21267.0
2024-04-26 13:30:00,120.95,120.96,120.85,120.92,10799.0,116.637,116.6466,116.5405,116.608,10799.0
2024-04-26 13:40:00,120.88,120.93,120.72,120.9,39903.0,116.5695,116.6177,116.4152,116.5887,39903.0
2024-04-26 13:50:00,120.91,121.01,120.86,120.88,17762.0,116.5984,116.6948,116.5502,116.5695,17762.0
2024-04-26 14:00:00,120.89,120.9,120.79,120.84,7958.0,116.5791,116.5887,116.4827,116.5309,7958.0
2024-04-26 14:10:00,120.83,120.86,120.7,120.71,18026.0,116.5212,116.5502,116.3959,116.4055,18026.0
2024-04-26 14:20:00,120.69,120.69,120.53,120.66,10932.0,116.3862,116.3862,116.2319,116.3573,10932.0
2024-04-26 14:30:00,120.67,120.71,120.54,120.57,13411.0,116.3669,116.4055,116.2416,116.2705,13411.0
2024-04-26 14:40:00,120.55,120.73,120.52,120.72,13081.0,116.2512,116.4248,116.2223,116.4152,13081.0
2024-04-26 14:50:00,120.73,120.73,120.44,120.48,29492.0,116.4248,116.4248,116.1452,116.1837,29492.0
2024-04-26 15:00:00,120.47,120.52,120.13,120.14,78922.0,116.1741,116.2223,115.8462,115.8558,78922.0
2024-04-26 15:10:00,120.13,120.15,119.95,120.0,32705.0,115.8462,115.8655,115.6726,115.7208,32705.0
2024-04-26 15:20:00,120.0,120.03,119.91,119.97,27192.0,115.7208,115.7498,115.6341,115.6919,27192.0
2024-04-26 15:30:00,119.97,120.13,119.91,120.04,69876.0,115.6919,115.8462,115.6341,115.7594,69876.0
2024-04-26 15:40:00,120.06,120.15,119.84,120.07,51083.0,115.7787,115.8655,115.5665,115.7883,51083.0
2024-04-26 15:50:00,120.05,120.08,119.91,119.97,176855.0,115.7691,115.798,115.6341,115.6919,176855.0
2024-04-29 09:30:00,120.28,120.91,120.27,120.86,23648.0,115.9909,116.5984,115.9812,116.5502,23648.0
2024-04-29 09:40:00,120.85,121.03,120.73,120.73,5921.0,116.5405,116.7141,116.4248,116.4248,5921.0
2024-04-29 09:50:00,120.76,120.88,120.28,120.31,11113.0,116.4537,116.5695,115.9909,116.0198,11113.0
2024-04-29 10:00:00,120.46,120.53,120.26,120.37,9218.0,116.1644,116.2319,115.9716,116.0776,9218.0
2024-04-29 10:10:00,120.42,120.7,120.4,120.7,14694.0,116.1259,116.3959,116.1066,116.3959,14694.0
2024-04-29 10:20:00,120.69,120.72,120.35,120.72,54399.0,116.3862,116.4152,116.0584,116.4152,54399.0
2024-04-29 10:30:00,120.69,120.73,120.32,120.41,12013.0,116.3862,116.4248,116.0294,116.1162,12013.0
2024-04-29 10:40:00,120.38,120.4,120.23,120.35,15408.0,116.0873,116.1066,115.9426,116.0584,15408.0
2024-04-29 10:50:00,120.39,120.54,120.33,120.5,8524.0,116.0969,116.2416,116.0391,116.203,8524.0
2024-04-29 11:00:00,120.47,120.47,120.32,120.33,6742.0,116.1741,116.1741,116.0294,116.0391,6742.0
2024-04-29 11:10:00,120.34,120.39,120.26,120.27,10223.0,116.0487,116.0969,115.9716,115.9812,10223.0
2024-04-29 11:20:00,120.24,120.31,120.13,120.23,13664.0,115.9523,116.0198,115.8462,115.9426,13664.0
2024-04-29 11:30:00,120.22,120.31,120.2,120.28,3509.0,115.933,116.0198,115.9137,115.9909,3509.0
2024-04-29 11:40:00,120.27,120.29,120.09,120.09,13451.0,115.9812,116.0005,115.8076,115.8076,13451.0
2024-04-29 11:50:00,120.1,120.29,120.09,120.26,9049.0,115.8173,116.0005,115.8076,115.9716,9049.0
2024-04-29 12:00:00,120.25,120.54,120.21,120.52,8769.0,115.9619,116.2416,115.9234,116.2223,8769.0
2024-04-29 12:10:00,120.54,120.68,120.53,120.63,5329.0,116.2416,116.3766,116.2319,116.3284,5329.0
2024-04-29 12:20:00,120.63,120.69,120.46,120.46,14544.0,116.3284,116.3862,116.1644,116.1644,14544.0
2024-04-29 12:30:00,120.46,120.63,120.46,120.63,19083.0,116.1644,116.3284,116.1644,116.3284,19083.0
2024-04-29 12:40:00,120.64,120.64,120.47,120.47,16473.0,116.338,116.338,116.1741,116.1741,16473.0
2024-04-29 12:50:00,120.45,120.52,120.38,120.46,17881.0,116.1548,116.2223,116.0873,116.1644,17881.0
2024-04-29 13:00:00,120.44,120.45,120.26,120.27,6100.0,116.1452,116.1548,115.9716,115.9812,6100.0
2024-04-29 13:10:00,120.27,120.35,120.17,120.33,14600.0,115.9812,116.0584,115.8848,116.0391,14600.0
2024-04-29 13:20:00,120.35,120.58,120.29,120.57,27822.0,116.0584,116.2802,116.0005,116.2705,27822.0
2024-04-29 13:30:00,120.59,120.61,120.45,120.54,31588.0,116.2898,116.3091,116.1548,116.2416,31588.0
2024-04-29 13:40:00,120.54,120.57,120.45,120.47,7139.0,116.2416,116.2705,116.1548,116.1741,7139.0
2024-04-29 13:50:00,120.49,120.49,120.34,120.37,7486.0,116.1934,116.1934,116.0487,116.0776,7486.0
2024-04-29 14:00:00,120.37,120.49,120.31,120.47,9443.0,116.0776,116.1934,116.0198,116.1741,9443.0
2024-04-29 14:10:00,120.46,120.57,120.44,120.48,15408.0,116.1644,116.2705,116.1452,116.1837,15408.0
2024-04-29 14:20:00,120.5,120.51,120.41,120.41,13474.0,116.203,116.2127,116.1162,116.1162,13474.0
2024-04-29 14:30:00,120.4,120.4,120.16,120.3,10206.0,116.1066,116.1066,115.8751,116.0101,10206.0
2024-04-29 14:40:00,120.29,120.32,120.22,120.26,21576.0,116.0005,116.0294,115.933,115.9716,21576.0
2024-04-29 14:50:00,120.27,120.35,120.18,120.34,42750.0,115.9812,116.0584,115.8944,116.0487,42750.0
2024-04-29 15:00:00,120.34,120.34,120.11,120.26,40358.0,116.0487,116.0487,115.8269,115.9716,40358.0
2024-04-29 15:10:00,120.27,120.42,120.19,120.36,39764.0,115.9812,116.1259,115.9041,116.068,39764.0
2024-04-29 15:20:00,120.38,120.39,120.14,120.18,16055.0,116.0873,116.0969,115.8558,115.8944,16055.0
2024-04-29 15:30:00,120.16,120.35,120.11,120.29,16378.0,115.8751,116.0584,115.8269,116.0005,16378.0
2024-04-29 15:40:00,120.29,120.43,120.26,120.38,39679.0,116.0005,116.1355,115.9716,116.0873,39679.0
2024-04-29 15:50:00,120.37,120.82,120.28,120.81,160788.0,116.0776,116.5116,115.9909,116.502,160788.0
2024-04-30 09:30:00,120.45,120.47,120.0,120.0,35467.0,116.1548,116.1741,115.7208,115.7208,35467.0
2024-04-30 09:40:00,119.94,120.03,119.54,119.57,16000.0,115.663,115.7498,115.2772,115.3062,16000.0
2024-04-30 09:50:00,119.56,119.56,119.02,119.17,40661.0,115.2965,115.2965,114.7758,114.9204,40661.0
2024-04-30 10:00:00,119.19,119.33,118.85,118.95,45676.0,114.9397,115.0747,114.6118,114.7083,45676.0
2024-04-30 10:10:00,119.0,119.25,118.98,119.12,17668.0,114.7565,114.9976,114.7372,114.8722,17668.0
2024-04-30 10:20:00,119.16,119.69,119.16,119.4,12092.0,114.9108,115.4219,114.9108,115.1422,12092.0
2024-04-30 10:30:00,119.4,119.44,119.17,119.26,7491.0,115.1422,115.1808,114.9204,115.0072,7491.0
2024-04-30 10:40:00,119.25,119.47,119.11,119.47,10513.0,114.9976,115.2097,114.8626,115.2097,10513.0
2024-04-30 10:50:00,119.44,119.66,119.23,119.32,9708.0,115.1808,115.393,114.9783,115.0651,9708.0
2024-04-30 11:00:00,119.34,119.44,119.1,119.16,25506.0,115.0844,115.1808,114.8529,114.9108,25506.0
2024-04-30 11:10:00,119.22,119.22,118.96,119.0,9149.0,114.9687,114.9687,114.7179,114.7565,9149.0
2024-04-30 11:20:00,119.03,119.06,118.75,118.84,25332.0,114.7854,114.8144,114.5154,114.6022,25332.0
2024-04-30 11:30:00,118.87,118.91,118.7,118.84,22662.0,114.6311,114.6697,114.4672,114.6022,22662.0
2024-04-30 11:40:00,118.92,119.03,118.8,118.86,13392.0,114.6794,114.7854,114.5636,114.6215,13392.0
2024-04-30 11:50:00,118.84,119.06,118.84,119.02,12285.0,114.6022,114.8144,114.6022,114.7758,12285.0
2024-04-30 12:00:00,119.01,119.01,118.83,118.89,13351.0,114.7661,114.7661,114.5926,114.6504,13351.0
2024-04-30 12:10:00,118.89,119.11,118.89,119.1,6121.0,114.6504,114.8626,114.6504,114.8529,6121.0
2024-04-30 12:20:00,119.15,119.3,119.12,119.27,23915.0,114.9012,115.0458,114.8722,115.0169,23915.0
2024-04-30 12:30:00,119.29,119.29,118.92,118.93,7654.0,115.0362,115.0362,114.6794,114.689,7654.0
2024-04-30 12:40:00,118.92,119.04,118.92,119.03,5748.0,114.6794,114.7951,114.6794,114.7854,5748.0
2024-04-30 12:50:00,119.05,119.16,119.0,119.12,9512.0,114.8047,114.9108,114.7565,114.8722,9512.0
2024-04-30 13:00:00,119.13,119.18,118.98,119.0,7955.0,114.8819,114.9301,114.7372,114.7565,7955.0
2024-04-30 13:10:00,119.0,119.12,118.87,119.07,10495.0,114.7565,114.8722,114.6311,114.824,10495.0
2024-04-30 13:20:00,119.1,119.25,119.04,119.05,4146.0,114.8529,114.9976,114.7951,114.8047,4146.0
2024-04-30 13:30:00,119.05,119.23,119.03,119.23,5090.0,114.8047,114.9783,114.7854,114.9783,5090.0
2024-04-30 13:40:00,119.27,119.32,119.16,119.31,9877.0,115.0169,115.0651,114.9108,115.0554,9877.0
2024-04-30 13:50:00,119.3,119.42,119.29,119.38,4714.0,115.0458,115.1615,115.0362,115.1229,4714.0
2024-04-30 14:00:00,119.4,119.44,119.21,119.22,16915.0,115.1422,115.1808,114.959,114.9687,16915.0
2024-04-30 14:10:00,119.19,119.19,119.1,119.16,4346.0,114.9397,114.9397,114.8529,114.9108,4346.0
2024-04-30 14:20:00,119.15,119.22,119.07,119.09,5467.0,114.9012,114.9687,114.824,114.8433,5467.0
2024-04-30 14:30:00,119.08,119.19,119.06,119.16,3306.0,114.8336,114.9397,114.8144,114.9108,3306.0
2024-04-30 14:40:00,119.16,119.18,119.05,119.1,11803.0,114.9108,114.9301,114.8047,114.8529,11803.0
2024-04-30 14:50:00,119.09,119.27,119.0,119.26,15319.0,114.8433,115.0169,114.7565,115.0072,15319.0
2024-04-30 15:00:00,119.33,119.41,119.26,119.37,9864.0,115.0747,115.1519,115.0072,115.1133,9864.0
2024-04-30 15:10:00,119.33,119.42,119.22,119.23,45679.0,115.0747,115.1615,114.9687,114.9783,45679.0
2024-04-30 15:20:00,119.26,119.29,119.17,119.19,8917.0,115.0072,115.0362,114.9204,114.9397,8917.0
2024-04-30 15:30:00,119.19,119.33,119.07,119.1,14192.0,114.9397,115.0747,114.824,114.8529,14192.0
2024-04-30 15:40:00,119.11,119.37,119.11,119.29,17875.0,114.8626,115.1133,114.8626,115.0362,17875.0
2024-04-30 15:50:00,119.27,119.27,118.76,118.81,137164.0,115.0169,115.0169,114.5251,114.5733,137164.0
2024-05-01 09:30:00,118.87,120.48,118.87,120.15,39309.0,114.6311,116.1837,114.6311,115.8655,39309.0
2024-05-01 09:40:00,119.94,120.18,119.28,119.57,17596.0,115.663,115.8944,115.0265,115.3062,17596.0
2024-05-01 09:50:00,119.55,120.61,119.55,120.61,11972.0,115.2869,116.3091,115.2869,116.3091,11972.0
2024-05-01 10:00:00,120.62,120.78,119.99,120.27,9656.0,116.3187,116.473,115.7112,115.9812,9656.0
2024-05-01 10:10:00,120.13,120.69,120.12,120.64,9306.0,115.8462,116.3862,115.8366,116.338,9306.0
2024-05-01 10:20:00,120.73,121.15,120.63,121.0,15647.0,116.4248,116.8298,116.3284,116.6852,15647.0
2024-05-01 10:30:00,121.01,121.23,120.77,120.85,12618.0,116.6948,116.907,116.4634,116.5405,12618.0
2024-05-01 10:40:00,120.83,121.01,120.7,120.99,5957.0,116.5212,116.6948,116.3959,116.6755,5957.0
2024-05-01 10:50:00,121.02,121.23,121.02,121.18,7037.0,116.7045,116.907,116.7045,116.8588,7037.0
2024-05-01 11:00:00,121.22,121.22,120.7,120.82,5092.0,116.8973,116.8973,116.3959,116.5116,5092.0
2024-05-01 11:10:00,120.85,121.31,120.81,121.2,12120.0,116.5405,116.9841,116.502,116.878,12120.0
2024-05-01 11:20:00,121.08,121.21,121.05,121.05,3067.0,116.7623,116.8877,116.7334,116.7334,3067.0
2024-05-01 11:30:00,121.11,121.21,121.04,121.2,6461.0,116.7913,116.8877,116.7238,116.878,6461.0
2024-05-01 11:40:00,121.2,121.43,121.2,121.27,9814.0,116.878,117.0998,116.878,116.9456,9814.0
2024-05-01 11:50:00,121.28,121.74,121.28,121.73,4236.0,116.9552,117.3988,116.9552,117.3891,4236.0
2024-05-01 12:00:00,121.73,122.11,121.73,122.0,12903.0,117.3891,117.7556,117.3891,117.6495,12903.0
2024-05-01 12:10:00,121.96,121.98,121.49,121.49,8032.0,117.6109,117.6302,117.1577,117.1577,8032.0
2024-05-01 12:20:00,121.51,121.65,121.34,121.51,8304.0,117.177,117.312,117.0131,117.177,8304.0
2024-05-01 12:30:00,121.43,121.57,121.25,121.28,13643.0,117.0998,117.2349,116.9263,116.9552,13643.0
2024-05-01 12:40:00,121.3,121.53,121.24,121.32,4917.0,116.9745,117.1963,116.9166,116.9938,4917.0
2024-05-01 12:50:00,121.26,121.26,121.01,121.05,6531.0,116.9359,116.9359,116.6948,116.7334,6531.0
2024-05-01 13:00:00,121.06,121.09,120.93,121.07,9150.0,116.743,116.772,116.6177,116.7527,9150.0
2024-05-01 13:10:00,121.08,121.13,120.99,120.99,9915.0,116.7623,116.8105,116.6755,116.6755,9915.0
2024-05-01 13:20:00,120.97,121.19,120.97,121.14,3700.0,116.6563,116.8684,116.6563,116.8202,3700.0
2024-05-01 13:30:00,121.23,121.41,120.98,120.98,5454.0,116.907,117.0806,116.6659,116.6659,5454.0
2024-05-01 13:40:00,120.92,121.0,120.67,120.75,13262.0,116.608,116.6852,116.3669,116.4441,13262.0
2024-05-01 13:50:00,120.73,120.74,120.62,120.67,3899.0,116.4248,116.4345,116.3187,116.3669,3899.0
2024-05-01 14:00:00,120.69,121.02,120.44,120.47,14383.0,116.3862,116.7045,116.1452,116.1741,14383.0
2024-05-01 14:10:00,120.46,120.48,120.24,120.31,18486.0,116.1644,116.1837,115.9523,116.0198,18486.0
2024-05-01 14:20:00,120.31,120.49,120.28,120.45,7754.0,116.0198,116.1934,115.9909,116.1548,7754.0
2024-05-01 14:30:00,120.4,120.66,120.08,120.66,13861.0,116.1066,116.3573,115.798,116.3573,13861.0
2024-05-01 14:40:00,120.66,121.09,120.6,121.03,10450.0,116.3573,116.772,116.2994,116.7141,10450.0
2024-05-01 14:50:00,121.12,121.31,121.01,121.08,15779.0,116.8009,116.9841,116.6948,116.7623,15779.0
2024-05-01 15:00:00,121.14,121.16,120.72,120.76,13772.0,116.8202,116.8395,116.4152,116.4537,13772.0
2024-05-01 15:10:00,120.71,120.85,120.53,120.53,20845.0,116.4055,116.5405,116.2319,116.2319,20845.0
2024-05-01 15:20:00,120.5,120.6,120.31,120.39,30628.0,116.203,116.2994,116.0198,116.0969,30628.0
2024-05-01 15:30:00,120.36,120.44,119.94,120.03,39465.0,116.068,116.1452,115.663,115.7498,39465.0
2024-05-01 15:40:00,120.02,120.15,119.87,120.03,33442.0,115.7401,115.8655,115.5955,115.7498,33442.0
2024-05-01 15:50:00,120.02,120.04,119.4,119.4,110128.0,115.7401,115.7594,115.1422,115.1422,110128.0
2024-05-02 09:30:00,119.54,119.61,118.0,118.05,26593.0,115.2772,115.3447,113.7922,113.8404,26593.0
2024-05-02 09:40:00,118.12,118.12,117.31,117.81,19469.0,113.9079,113.9079,113.1268,113.6089,19469.0
2024-05-02 09:50:00,117.72,117.8,117.36,117.66,13358.0,113.5221,113.5993,113.175,113.4643,13358.0
2024-05-02 10:00:00,117.67,118.25,117.49,118.11,24356.0,113.4739,114.0332,113.3003,113.8982,24356.0
2024-05-02 10:10:00,118.12,118.17,117.93,117.96,23226.0,113.9079,113.9561,113.7247,113.7536,23226.0
2024-05-02 10:20:00,118.0,118.42,117.74,117.74,27472.0,113.7922,114.1972,113.5414,113.5414,27472.0
2024-05-02 10:30:00,117.79,117.98,117.47,117.51,14928.0,113.5896,113.7729,113.2811,113.3196,14928.0
2024-05-02 10:40:00,117.42,117.53,117.15,117.51,12451.0,113.2328,113.3389,112.9725,113.3196,12451.0
2024-05-02 10:50:00,117.47,117.75,117.41,117.71,12017.0,113.2811,113.5511,113.2232,113.5125,12017.0
2024-05-02 11:00:00,117.67,118.04,117.57,117.98,17298.0,113.4739,113.8307,113.3775,113.7729,17298.0
2024-05-02 11:10:00,117.99,118.09,117.88,118.01,19729.0,113.7825,113.879,113.6764,113.8018,19729.0
2024-05-02 11:20:00,118.03,118.24,118.01,118.06,15652.0,113.8211,114.0236,113.8018,113.85,15652.0
2024-05-02 11:30:00,118.07,118.07,117.84,118.06,14415.0,113.8597,113.8597,113.6379,113.85,14415.0
2024-05-02 11:40:00,118.06,118.45,118.05,118.29,9537.0,113.85,114.2261,113.8404,114.0718,9537.0
2024-05-02 11:50:00,118.28,118.37,118.21,118.22,6885.0,114.0622,114.149,113.9947,114.0043,6885.0
2024-05-02 12:00:00,118.22,118.22,117.98,118.02,9002.0,114.0043,114.0043,113.7729,113.8114,9002.0
2024-05-02 12:10:00,118.04,118.13,117.97,118.08,12570.0,113.8307,113.9175,113.7632,113.8693,12570.0
2024-05-02 12:20:00,118.09,118.29,117.99,118.14,10625.0,113.879,114.0718,113.7825,113.9272,10625.0
2024-05-02 12:30:00,118.12,118.14,117.96,118.08,6626.0,113.9079,113.9272,113.7536,113.8693,6626.0
2024-05-02 12:40:00,118.14,118.18,118.07,118.09,4448.0,113.9272,113.9657,113.8597,113.879,4448.0
2024-05-02 12:50:00,118.09,118.13,117.99,118.04,7615.0,113.879,113.9175,113.7825,113.8307,7615.0
2024-05-02 13:00:00,118.04,118.22,117.99,118.14,4861.0,113.8307,114.0043,113.7825,113.9272,4861.0
2024-05-02 13:10:00,118.13,118.37,118.13,118.27,8061.0,113.9175,114.149,113.9175,114.0525,8061.0
2024-05-02 13:20:00,118.27,118.27,117.94,118.09,14696.0,114.0525,114.0525,113.7343,113.879,14696.0
2024-05-02 13:30:00,118.17,118.19,118.0,118.09,9155.0,113.9561,113.9754,113.7922,113.879,9155.0
2024-05-02 13:40:00,118.06,118.36,118.03,118.2,24830.0,113.85,114.1393,113.8211,113.985,24830.0
2024-05-02 13:50:00,118.2,118.43,118.2,118.4,14321.0,113.985,114.2068,113.985,114.1779,14321.0
2024-05-02 14:00:00,118.41,118.5,118.18,118.42,16304.0,114.1875,114.2743,113.9657,114.1972,16304.0
2024-05-02 14:10:00,118.42,118.53,118.42,118.49,14386.0,114.1972,114.3033,114.1972,114.2647,14386.0
2024-05-02 14:20:00,118.49,118.51,118.36,118.5,13973.0,114.2647,114.284,114.1393,114.2743,13973.0
2024-05-02 14:30:00,118.49,118.6,118.48,118.57,9734.0,114.2647,114.3708,114.255,114.3418,9734.0
2024-05-02 14:40:00,118.56,118.74,118.54,118.73,7975.0,114.3322,114.5058,114.3129,114.4961,7975.0
2024-05-02 14:50:00,118.73,118.87,118.72,118.85,12242.0,114.4961,114.6311,114.4865,114.6118,12242.0
2024-05-02 15:00:00,118.86,118.86,118.71,118.84,16953.0,114.6215,114.6215,114.4768,114.6022,16953.0
2024-05-02 15:10:00,118.86,118.94,118.71,118.72,10834.0,114.6215,114.6986,114.4768,114.4865,10834.0
2024-05-02 15:20:00,118.72,118.97,118.71,118.77,16524.0,114.4865,114.7276,114.4768,114.5347,16524.0
2024-05-02 15:30:00,118.76,118.78,118.61,118.64,19770.0,114.5251,114.5443,114.3804,114.4093,19770.0
2024-05-02 15:40:00,118.65,118.67,118.43,118.44,28091.0,114.419,114.4383,114.2068,114.2165,28091.0
2024-05-02 15:50:00,118.43,118.58,118.33,118.44,112561.0,114.2068,114.3515,114.1104,114.2165,112561.0
2024-05-03 09:30:00,119.13,119.62,118.87,119.42,84592.0,114.8819,115.3544,114.6311,115.1615,84592.0
2024-05-03 09:40:00,119.63,119.98,119.51,119.8,18226.0,115.364,115.7016,115.2483,115.528,18226.0
2024-05-03 09:50:00,119.81,119.87,119.19,119.46,21678.0,115.5376,115.5955,114.9397,115.2001,21678.0
2024-05-03 10:00:00,119.61,119.65,119.08,119.12,22526.0,115.3447,115.3833,114.8336,114.8722,22526.0
2024-05-03 10:10:00,119.12,119.32,118.91,119.32,13143.0,114.8722,115.0651,114.6697,115.0651,13143.0
2024-05-03 10:20:00,119.3,119.54,119.19,119.41,12833.0,115.0458,115.2772,114.9397,115.1519,12833.0
2024-05-03 10:30:00,119.41,119.43,118.98,119.12,10654.0,115.1519,115.1712,114.7372,114.8722,10654.0
2024-05-03 10:40:00,119.09,119.38,118.98,119.35,11173.0,114.8433,115.1229,114.7372,115.094,11173.0
2024-05-03 10:50:00,119.33,119.37,119.01,119.03,14105.0,115.0747,115.1133,114.7661,114.7854,14105.0
2024-05-03 11:00:00,119.08,119.17,119.05,119.17,6369.0,114.8336,114.9204,114.8047,114.9204,6369.0
2024-05-03 11:10:00,119.18,119.41,119.17,119.34,5885.0,114.9301,115.1519,114.9204,115.0844,5885.0
2024-05-03 11:20:00,119.37,119.38,119.16,119.22,37051.0,115.1133,115.1229,114.9108,114.9687,37051.0
2024-05-03 11:30:00,119.24,119.57,119.19,119.55,39203.0,114.9879,115.3062,114.9397,115.2869,39203.0
2024-05-03 11:40:00,119.55,119.68,119.3,119.51,38286.0,115.2869,115.4123,115.0458,115.2483,38286.0
2024-05-03 11:50:00,119.66,119.76,119.59,119.65,6598.0,115.393,115.4894,115.3255,115.3833,6598.0
2024-05-03 12:00:00,119.71,119.79,119.6,119.75,8549.0,115.4412,115.5183,115.3351,115.4798,8549.0
2024-05-03 12:10:00,119.75,119.75,119.67,119.69,3753.0,115.4798,115.4798,115.4026,115.4219,3753.0
2024-05-03 12:20:00,119.68,119.82,119.65,119.65,6362.0,115.4123,115.5473,115.3833,115.3833,6362.0
2024-05-03 12:30:00,119.67,119.73,119.6,119.71,8518.0,115.4026,115.4605,115.3351,115.4412,8518.0
2024-05-03 12:40:00,119.71,119.78,119.71,119.73,6891.0,115.4412,115.5087,115.4412,115.4605,6891.0
2024-05-03 12:50:00,119.74,119.74,119.62,119.64,7986.0,115.4701,115.4701,115.3544,115.3737,7986.0
2024-05-03 13:00:00,119.65,119.67,119.58,119.67,4674.0,115.3833,115.4026,115.3158,115.4026,4674.0
2024-05-03 13:10:00,119.66,119.87,119.65,119.77,8203.0,115.393,115.5955,115.3833,115.499,8203.0
2024-05-03 13:20:00,119.73,119.75,119.62,119.66,7889.0,115.4605,115.4798,115.3544,115.393,7889.0
2024-05-03 13:30:00,119.69,119.72,119.64,119.7,4862.0,115.4219,115.4508,115.3737,115.4315,4862.0
2024-05-03 13:40:00,119.7,119.78,119.64,119.66,10568.0,115.4315,115.5087,115.3737,115.393,10568.0
2024-05-03 13:50:00,119.65,119.87,119.63,119.84,9186.0,115.3833,115.5955,115.364,115.5665,9186.0
2024-05-03 14:00:00,119.85,119.86,119.77,119.78,9504.0,115.5762,115.5858,115.499,115.5087,9504.0
2024-05-03 14:10:00,119.78,119.95,119.75,119.89,10107.0,115.5087,115.6726,115.4798,115.6148,10107.0
2024-05-03 14:20:00,119.88,119.92,119.82,119.83,9662.0,115.6051,115.6437,115.5473,115.5569,9662.0
2024-05-03 14:30:00,119.83,119.84,119.64,119.64,23412.0,115.5569,115.5665,115.3737,115.3737,23412.0
2024-05-03 14:40:00,119.64,119.84,119.63,119.84,14519.0,115.3737,115.5665,115.364,115.5665,14519.0
2024-05-03 14:50:00,119.84,119.88,119.79,119.87,12284.0,115.5665,115.6051,115.5183,115.5955,12284.0
2024-05-03 15:00:00,119.87,119.94,119.78,119.89,28813.0,115.5955,115.663,115.5087,115.6148,28813.0
2024-05-03 15:10:00,119.9,119.9,119.71,119.79,17734.0,115.6244,115.6244,115.4412,115.5183,17734.0
2024-05-03 15:20:00,119.78,119.92,119.77,119.87,15894.0,115.5087,115.6437,115.499,115.5955,15894.0
2024-05-03 15:30:00,119.86,119.96,119.66,119.92,20661.0,115.5858,115.6823,115.393,115.6437,20661.0
2024-05-03 15:40:00,119.91,120.02,119.82,120.01,32299.0,115.6341,115.7401,115.5473,115.7305,32299.0
2024-05-03 15:50:00,120.02,120.21,119.98,120.1,131034.0,115.7401,115.9234,115.7016,115.8173,131034.0
2024-05-06 09:30:00,120.31,120.59,119.65,120.14,22719.0,116.0198,116.2898,115.3833,115.8558,22719.0
2024-05-06 09:40:00,120.09,120.23,119.9,120.15,6927.0,115.8076,115.9426,115.6244,115.8655,6927.0
2024-05-06 09:50:00,120.15,120.42,120.12,120.32,5769.0,115.8655,116.1259,115.8366,116.0294,5769.0
2024-05-06 10:00:00,120.07,120.23,119.98,120.23,3100.0,115.7883,115.9426,115.7016,115.9426,3100.0
2024-05-06 10:10:00,120.15,120.36,120.12,120.21,3122.0,115.8655,116.068,115.8366,115.9234,3122.0
2024-05-06 10:20:00,120.15,120.16,119.89,119.89,5142.0,115.8655,115.8751,115.6148,115.6148,5142.0
2024-05-06 10:30:00,119.89,120.07,119.88,120.04,7979.0,115.6148,115.7883,115.6051,115.7594,7979.0
2024-05-06 10:40:00,120.06,120.09,119.89,119.98,4145.0,115.7787,115.8076,115.6148,115.7016,4145.0
2024-05-06 10:50:00,119.99,120.08,119.95,120.06,4010.0,115.7112,115.798,115.6726,115.7787,4010.0
2024-05-06 11:00:00,120.06,120.17,120.01,120.06,4237.0,115.7787,115.8848,115.7305,115.7787,4237.0
2024-05-06 11:10:00,120.02,120.03,119.87,119.87,6408.0,115.7401,115.7498,115.5955,115.5955,6408.0
2024-05-06 11:20:00,119.92,120.03,119.87,119.89,15437.0,115.6437,115.7498,115.5955,115.6148,15437.0
2024-05-06 11:30:00,119.87,119.89,119.79,119.8,6361.0,115.5955,115.6148,115.5183,115.528,6361.0
2024-05-06 11:40:00,119.8,119.98,119.8,119.92,6999.0,115.528,115.7016,115.528,115.6437,6999.0
2024-05-06 11:50:00,119.92,119.96,119.82,119.96,4359.0,115.6437,115.6823,115.5473,115.6823,4359.0
2024-05-06 12:00:00,119.96,119.99,119.92,119.98,4630.0,115.6823,115.7112,115.6437,115.7016,4630.0
2024-05-06 12:10:00,119.96,119.99,119.68,119.7,4047.0,115.6823,115.7112,115.4123,115.4315,4047.0
2024-05-06 12:20:00,119.63,119.83,119.63,119.8,5766.0,115.364,115.5569,115.364,115.528,5766.0
2024-05-06 12:30:00,119.83,119.86,119.81,119.84,4320.0,115.5569,115.5858,115.5376,115.5665,4320.0
2024-05-06 12:40:00,119.84,119.87,119.73,119.76,9122.0,115.5665,115.5955,115.4605,115.4894,9122.0
2024-05-06 12:50:00,119.78,119.9,119.76,119.87,4979.0,115.5087,115.6244,115.4894,115.5955,4979.0
2024-05-06 13:00:00,119.88,119.96,119.87,119.93,3119.0,115.6051,115.6823,115.5955,115.6533,3119.0
2024-05-06 13:10:00,119.93,119.96,119.84,119.89,7197.0,115.6533,115.6823,115.5665,115.6148,7197.0
2024-05-06 13:20:00,119.9,120.01,119.9,120.01,3654.0,115.6244,115.7305,115.6244,115.7305,3654.0
2024-05-06 13:30:00,120.01,120.08,119.97,120.05,4021.0,115.7305,115.798,115.6919,115.7691,4021.0
2024-05-06 13:40:00,120.06,120.11,120.04,120.06,3342.0,115.7787,115.8269,115.7594,115.7787,3342.0
2024-05-06 13:50:00,120.08,120.08,120.02,120.04,3239.0,115.798,115.798,115.7401,115.7594,3239.0
2024-05-06 14:00:00,119.99,120.2,119.99,120.2,4119.0,115.7112,115.9137,115.7112,115.9137,4119.0
2024-05-06 14:10:00,120.22,120.24,120.11,120.16,8397.0,115.933,115.9523,115.8269,115.8751,8397.0
2024-05-06 14:20:00,120.13,120.21,120.06,120.18,6937.0,115.8462,115.9234,115.7787,115.8944,6937.0
2024-05-06 14:30:00,120.2,120.27,120.19,120.19,4138.0,115.9137,115.9812,115.9041,115.9041,4138.0
2024-05-06 14:40:00,120.19,120.22,120.16,120.19,4141.0,115.9041,115.933,115.8751,115.9041,4141.0
2024-05-06 14:50:00,120.19,120.19,120.09,120.13,8886.0,115.9041,115.9041,115.8076,115.8462,8886.0
2024-05-06 15:00:00,120.13,120.3,120.11,120.24,5963.0,115.8462,116.0101,115.8269,115.9523,5963.0
2024-05-06 15:10:00,120.2,120.24,120.14,120.17,3250.0,115.9137,115.9523,115.8558,115.8848,3250.0
2024-05-06 15:20:00,120.19,120.23,120.14,120.2,9027.0,115.9041,115.9426,115.8558,115.9137,9027.0
2024-05-06 15:30:00,120.2,120.34,120.18,120.34,11265.0,115.9137,116.0487,115.8944,116.0487,11265.0
2024-05-06 15:40:00,120.34,120.47,120.3,120.47,14924.0,116.0487,116.1741,116.0101,116.1741,14924.0
2024-05-06 15:50:00,120.47,120.7,120.36,120.63,100718.0,116.1741,116.3959,116.068,116.3284,100718.0
2024-05-07 09:30:00,121.02,121.29,120.64,121.23,13970.0,116.7045,116.9648,116.338,116.907,13970.0
2024-05-07 09:40:00,121.28,121.32,120.93,121.26,8153.0,116.9552,116.9938,116.6177,116.9359,8153.0
2024-05-07 09:50:00,121.37,121.52,121.18,121.32,7297.0,117.042,117.1866,116.8588,116.9938,7297.0
2024-05-07 10:00:00,121.37,121.47,121.31,121.34,5252.0,117.042,117.1384,116.9841,117.0131,5252.0
2024-05-07 10:10:00,121.26,121.43,121.26,121.36,5502.0,116.9359,117.0998,116.9359,117.0323,5502.0
2024-05-07 10:20:00,121.4,121.54,121.39,121.4,5117.0,117.0709,117.2059,117.0613,117.0709,5117.0
2024-05-07 10:30:00,121.37,121.39,121.27,121.36,4452.0,117.042,117.0613,116.9456,117.0323,4452.0
2024-05-07 10:40:00,121.36,121.46,121.28,121.46,3104.0,117.0323,117.1288,116.9552,117.1288,3104.0
2024-05-07 10:50:00,121.46,121.59,121.38,121.47,7378.0,117.1288,117.2541,117.0516,117.1384,7378.0
2024-05-07 11:00:00,121.53,121.7,121.53,121.59,4611.0,117.1963,117.3602,117.1963,117.2541,4611.0
2024-05-07 11:10:00,121.57,121.77,121.53,121.71,5808.0,117.2349,117.4277,117.1963,117.3699,5808.0
2024-05-07 11:20:00,121.64,121.84,121.64,121.67,11994.0,117.3024,117.4952,117.3024,117.3313,11994.0
2024-05-07 11:30:00,121.67,121.67,121.45,121.45,8478.0,117.3313,117.3313,117.1191,117.1191,8478.0
2024-05-07 11:40:00,121.46,121.55,121.45,121.51,5589.0,117.1288,117.2156,117.1191,117.177,5589.0
2024-05-07 11:50:00,121.55,121.6,121.53,121.6,2503.0,117.2156,117.2638,117.1963,117.2638,2503.0
2024-05-07 12:00:00,121.57,121.58,121.38,121.39,10306.0,117.2349,117.2445,117.0516,117.0613,10306.0
2024-05-07 12:10:00,121.42,121.54,121.42,121.53,4587.0,117.0902,117.2059,117.0902,117.1963,4587.0
2024-05-07 12:20:00,121.52,121.64,121.51,121.57,4331.0,117.1866,117.3024,117.177,117.2349,4331.0
2024-05-07 12:30:00,121.56,121.7,121.56,121.7,2068.0,117.2252,117.3602,117.2252,117.3602,2068.0
2024-05-07 12:40:00,121.67,121.7,121.48,121.55,8042.0,117.3313,117.3602,117.1481,117.2156,8042.0
2024-05-07 12:50:00,121.52,121.62,121.51,121.58,3659.0,117.1866,117.2831,117.177,117.2445,3659.0
2024-05-07 13:00:00,121.57,121.86,121.56,121.78,4613.0,117.2349,117.5145,117.2252,117.4374,4613.0
2024-05-07 13:10:00,121.83,121.85,121.78,121.81,1551.0,117.4856,117.5049,117.4374,117.4663,1551.0
2024-05-07 13:20:00,121.83,121.83,121.72,121.72,4347.0,117.4856,117.4856,117.3795,117.3795,4347.0
2024-05-07 13:30:00,121.74,121.8,121.58,121.59,8316.0,117.3988,117.4567,117.2445,117.2541,8316.0
2024-05-07 13:40:00,121.61,121.67,121.55,121.58,7675.0,117.2734,117.3313,117.2156,117.2445,7675.0
2024-05-07 13:50:00,121.58,121.7,121.55,121.58,5685.0,117.2445,117.3602,117.2156,117.2445,5685.0
2024-05-07 14:00:00,121.6,121.76,121.49,121.73,13875.0,117.2638,117.4181,117.1577,117.3891,13875.0
2024-05-07 14:10:00,121.77,121.8,121.66,121.66,10803.0,117.4277,117.4567,117.3216,117.3216,10803.0
2024-05-07 14:20:00,121.67,121.82,121.66,121.78,6938.0,117.3313,117.4759,117.3216,117.4374,6938.0
2024-05-07 14:30:00,121.75,121.78,121.68,121.74,9584.0,117.4084,117.4374,117.3409,117.3988,9584.0
2024-05-07 14:40:00,121.75,121.81,121.73,121.73,7927.0,117.4084,117.4663,117.3891,117.3891,7927.0
2024-05-07 14:50:00,121.74,121.76,121.64,121.73,19313.0,117.3988,117.4181,117.3024,117.3891,19313.0
2024-05-07 15:00:00,121.7,121.75,121.63,121.75,13305.0,117.3602,117.4084,117.2927,117.4084,13305.0
2024-05-07 15:10:00,121.74,121.76,121.63,121.64,12440.0,117.3988,117.4181,117.2927,117.3024,12440.0
2024-05-07 15:20:00,121.63,121.73,121.63,121.71,11015.0,117.2927,117.3891,117.2927,117.3699,11015.0
2024-05-07 15:30:00,121.74,121.86,121.72,121.84,13911.0,117.3988,117.5145,117.3795,117.4952,13911.0
2024-05-07 15:40:00,121.85,121.93,121.79,121.93,19897.0,117.5049,117.582,117.447,117.582,19897.0
2024-05-07 15:50:00,121.95,122.02,121.72,121.77,80862.0,117.6013,117.6688,117.3795,117.4277,80862.0
2024-05-08 09:30:00,121.99,122.1,121.3,121.41,13962.0,117.6399,117.746,116.9745,117.0806,13962.0
2024-05-08 09:40:00,121.58,121.58,121.1,121.16,15033.0,117.2445,117.2445,116.7816,116.8395,15033.0
2024-05-08 09:50:00,121.18,121.4,121.13,121.13,7603.0,116.8588,117.0709,116.8105,116.8105,7603.0
2024-05-08 10:00:00,121.14,121.14,120.63,120.69,5583.0,116.8202,116.8202,116.3284,116.3862,5583.0
2024-05-08 10:10:00,120.63,120.88,120.52,120.67,16480.0,116.3284,116.5695,116.2223,116.3669,16480.0
2024-05-08 10:20:00,120.64,120.68,120.57,120.68,2083.0,116.338,116.3766,116.2705,116.3766,2083.0
2024-05-08 10:30:00,120.69,120.78,120.66,120.71,2943.0,116.3862,116.473,116.3573,116.4055,2943.0
2024-05-08 10:40:00,120.74,120.74,120.43,120.5,20842.0,116.4345,116.4345,116.1355,116.203,20842.0
2024-05-08 10:50:00,120.54,120.72,120.54,120.61,2557.0,116.2416,116.4152,116.2416,116.3091,2557.0
2024-05-08 11:00:00,120.58,120.66,120.51,120.57,3233.0,116.2802,116.3573,116.2127,116.2705,3233.0
2024-05-08 11:10:00,120.6,120.62,120.43,120.52,5056.0,116.2994,116.3187,116.1355,116.2223,5056.0
2024-05-08 11:20:00,120.5,120.68,120.47,120.59,5242.0,116.203,116.3766,116.1741,116.2898,5242.0
2024-05-08 11:30:00,120.59,120.83,120.59,120.8,7383.0,116.2898,116.5212,116.2898,116.4923,7383.0
2024-05-08 11:40:00,120.81,120.81,120.51,120.54,14603.0,116.502,116.502,116.2127,116.2416,14603.0
2024-05-08 11:50:00,120.56,120.72,120.48,120.7,5507.0,116.2609,116.4152,116.1837,116.3959,5507.0
2024-05-08 12:00:00,120.66,120.68,120.61,120.62,3401.0,116.3573,116.3766,116.3091,116.3187,3401.0
2024-05-08 12:10:00,120.63,120.65,120.58,120.59,1476.0,116.3284,116.3477,116.2802,116.2898,1476.0
2024-05-08 12:20:00,120.56,120.63,120.42,120.42,3365.0,116.2609,116.3284,116.1259,116.1259,3365.0
2024-05-08 12:30:00,120.38,120.4,120.32,120.4,4239.0,116.0873,116.1066,116.0294,116.1066,4239.0
2024-05-08 12:40:00,120.4,120.47,120.38,120.47,940.0,116.1066,116.1741,116.0873,116.1741,940.0
2024-05-08 12:50:00,120.44,120.51,120.43,120.44,2847.0,116.1452,116.2127,116.1355,116.1452,2847.0
2024-05-08 13:00:00,120.42,120.48,120.32,120.48,2673.0,116.1259,116.1837,116.0294,116.1837,2673.0
2024-05-08 13:10:00,120.49,120.49,120.36,120.4,1614.0,116.1934,116.1934,116.068,116.1066,1614.0
2024-05-08 13:20:00,120.39,120.39,120.29,120.31,1959.0,116.0969,116.0969,116.0005,116.0198,1959.0
2024-05-08 13:30:00,120.26,120.45,120.24,120.41,4078.0,115.9716,116.1548,115.9523,116.1162,4078.0
2024-05-08 13:40:00,120.42,120.52,120.38,120.5,4648.0,116.1259,116.2223,116.0873,116.203,4648.0
2024-05-08 13:50:00,120.51,120.62,120.45,120.6,3069.0,116.2127,116.3187,116.1548,116.2994,3069.0
2024-05-08 14:00:00,120.62,120.68,120.53,120.55,5338.0,116.3187,116.3766,116.2319,116.2512,5338.0
2024-05-08 14:10:00,120.57,120.81,120.54,120.81,14542.0,116.2705,116.502,116.2416,116.502,14542.0
2024-05-08 14:20:00,120.78,120.95,120.78,120.91,7243.0,116.473,116.637,116.473,116.5984,7243.0
2024-05-08 14:30:00,120.91,120.93,120.75,120.8,4106.0,116.5984,116.6177,116.4441,116.4923,4106.0
2024-05-08 14:40:00,120.81,120.91,120.8,120.9,3726.0,116.502,116.5984,116.4923,116.5887,3726.0
2024-05-08 14:50:00,120.86,120.95,120.8,120.86,7207.0,116.5502,116.637,116.4923,116.5502,7207.0
2024-05-08 15:00:00,120.81,121.06,120.81,121.02,8447.0,116.502,116.743,116.502,116.7045,8447.0
2024-05-08 15:10:00,121.04,121.15,121.02,121.1,7717.0,116.7238,116.8298,116.7045,116.7816,7717.0
2024-05-08 15:20:00,121.11,121.15,121.08,121.15,8317.0,116.7913,116.8298,116.7623,116.8298,8317.0
2024-05-08 15:30:00,121.15,121.2,121.1,121.19,10084.0,116.8298,116.878,116.7816,116.8684,10084.0
2024-05-08 15:40:00,121.2,121.27,121.09,121.15,45397.0,116.878,116.9456,116.772,116.8298,45397.0
2024-05-08 15:50:00,121.19,121.21,121.1,121.19,82322.0,116.8684,116.8877,116.7816,116.8684,82322.0
2024-05-09 09:30:00,120.62,120.62,120.08,120.38,10609.0,117.2585,117.2585,116.7335,117.0252,10609.0
2024-05-09 09:40:00,120.46,120.6,120.31,120.54,4537.0,117.1029,117.239,116.9571,117.1807,4537.0
2024-05-09 09:50:00,120.51,120.66,120.49,120.53,5965.0,117.1516,117.2974,117.1321,117.171,5965.0
2024-05-09 10:00:00,120.52,120.82,120.48,120.66,11940.0,117.1613,117.4529,117.1224,117.2974,11940.0
2024-05-09 10:10:00,120.66,120.82,120.63,120.71,10538.0,117.2974,117.4529,117.2682,117.346,10538.0
2024-05-09 10:20:00,120.69,120.82,120.6,120.64,5339.0,117.3265,117.4529,117.239,117.2779,5339.0
2024-05-09 10:30:00,120.66,120.88,120.51,120.85,31890.0,117.2974,117.5112,117.1516,117.4821,31890.0
2024-05-09 10:40:00,120.87,121.06,120.87,120.99,6008.0,117.5015,117.6862,117.5015,117.6182,6008.0
2024-05-09 10:50:00,120.98,121.1,120.97,121.03,6392.0,117.6085,117.7251,117.5987,117.6571,6392.0
2024-05-09 11:00:00,121.07,121.08,120.97,120.97,11029.0,117.6959,117.7057,117.5987,117.5987,11029.0
2024-05-09 11:10:00,120.92,120.95,120.79,120.85,8596.0,117.5501,117.5793,117.4237,117.4821,8596.0
2024-05-09 11:20:00,120.87,120.87,120.65,120.69,7391.0,117.5015,117.5015,117.2877,117.3265,7391.0
2024-05-09 11:30:00,120.69,120.75,120.63,120.73,9750.0,117.3265,117.3849,117.2682,117.3654,9750.0
2024-05-09 11:40:00,120.73,120.86,120.64,120.71,12121.0,117.3654,117.4918,117.2779,117.346,12121.0
2024-05-09 11:50:00,120.71,120.78,120.63,120.78,6784.0,117.346,117.414,117.2682,117.414,6784.0
2024-05-09 12:00:00,120.76,120.76,120.68,120.7,4205.0,117.3946,117.3946,117.3168,117.3363,4205.0
2024-05-09 12:10:00,120.68,120.68,120.55,120.59,6975.0,117.3168,117.3168,117.1904,117.2293,6975.0
2024-05-09 12:20:00,120.58,120.62,120.56,120.59,4813.0,117.2196,117.2585,117.2002,117.2293,4813.0
2024-05-09 12:30:00,120.6,120.74,120.6,120.68,5278.0,117.239,117.3751,117.239,117.3168,5278.0
2024-05-09 12:40:00,120.71,120.76,120.61,120.62,6009.0,117.346,117.3946,117.2488,117.2585,6009.0
2024-05-09 12:50:00,120.65,120.69,120.56,120.61,6029.0,117.2877,117.3265,117.2002,117.2488,6029.0
2024-05-09 13:00:00,120.6,120.7,120.56,120.59,6992.0,117.239,117.3363,117.2002,117.2293,6992.0
2024-05-09 13:10:00,120.61,120.65,120.57,120.65,5269.0,117.2488,117.2877,117.2099,117.2877,5269.0
2024-05-09 13:20:00,120.65,120.77,120.6,120.77,4985.0,117.2877,117.4043,117.239,117.4043,4985.0
2024-05-09 13:30:00,120.76,120.78,120.66,120.67,5539.0,117.3946,117.414,117.2974,117.3071,5539.0
2024-05-09 13:40:00,120.69,120.69,120.49,120.54,11355.0,117.3265,117.3265,117.1321,117.1807,11355.0
2024-05-09 13:50:00,120.5,120.5,120.43,120.46,5086.0,117.1418,117.1418,117.0738,117.1029,5086.0
2024-05-09 14:00:00,120.44,120.61,120.39,120.59,6776.0,117.0835,117.2488,117.0349,117.2293,6776.0
2024-05-09 14:10:00,120.59,120.6,120.44,120.58,22056.0,117.2293,117.239,117.0835,117.2196,22056.0
2024-05-09 14:20:00,120.58,120.65,120.54,120.63,4151.0,117.2196,117.2877,117.1807,117.2682,4151.0
2024-05-09 14:30:00,120.65,120.71,120.58,120.69,6940.0,117.2877,117.346,117.2196,117.3265,6940.0
2024-05-09 14:40:00,120.7,120.76,120.68,120.76,4906.0,117.3363,117.3946,117.3168,117.3946,4906.0
2024-05-09 14:50:00,120.76,120.85,120.76,120.82,6461.0,117.3946,117.4821,117.3946,117.4529,6461.0
2024-05-09 15:00:00,120.83,120.84,120.74,120.78,6125.0,117.4626,117.4724,117.3751,117.414,6125.0
2024-05-09 15:10:00,120.77,120.98,120.77,120.97,21972.0,117.4043,117.6085,117.4043,117.5987,21972.0
2024-05-09 15:20:00,120.99,121.06,120.94,120.96,32074.0,117.6182,117.6862,117.5696,117.589,32074.0
2024-05-09 15:30:00,120.96,121.0,120.91,120.98,34262.0,117.589,117.6279,117.5404,117.6085,34262.0
2024-05-09 15:40:00,120.98,121.23,120.95,121.23,12784.0,117.6085,117.8515,117.5793,117.8515,12784.0
2024-05-09 15:50:00,121.24,121.38,121.13,121.31,140398.0,117.8612,117.9973,117.7543,117.9293,140398.0
2024-05-10 09:30:00,121.79,122.37,121.32,122.37,18451.0,118.3959,118.9597,117.939,118.9597,18451.0
2024-05-10 09:40:00,122.3,122.31,122.0,122.08,7292.0,118.8917,118.9014,118.6,118.6778,7292.0
2024-05-10 09:50:00,122.12,122.16,121.83,121.97,4968.0,118.7167,118.7556,118.4348,118.5709,4968.0
2024-05-10 10:00:00,122.02,122.02,121.72,121.78,8391.0,118.6195,118.6195,118.3278,118.3862,8391.0
2024-05-10 10:10:00,121.79,122.28,121.79,122.28,8619.0,118.3959,118.8722,118.3959,118.8722,8619.0
2024-05-10 10:20:00,122.28,122.28,122.02,122.08,13048.0,118.8722,118.8722,118.6195,118.6778,13048.0
2024-05-10 10:30:00,122.04,122.18,122.01,122.17,14174.0,118.6389,118.775,118.6097,118.7653,14174.0
2024-05-10 10:40:00,122.27,122.38,122.14,122.16,8194.0,118.8625,118.9694,118.7361,118.7556,8194.0
2024-05-10 10:50:00,122.15,122.16,121.96,122.16,13052.0,118.7458,118.7556,118.5611,118.7556,13052.0
2024-05-10 11:00:00,122.16,122.16,121.98,122.11,12380.0,118.7556,118.7556,118.5806,118.707,12380.0
2024-05-10 11:10:00,122.14,122.28,122.13,122.18,11495.0,118.7361,118.8722,118.7264,118.775,11495.0
2024-05-10 11:20:00,122.16,122.21,122.04,122.19,11172.0,118.7556,118.8042,118.6389,118.7847,11172.0
2024-05-10 11:30:00,122.21,122.32,122.18,122.23,10465.0,118.8042,118.9111,118.775,118.8236,10465.0
2024-05-10 11:40:00,122.22,122.26,122.18,122.21,5655.0,118.8139,118.8528,118.775,118.8042,5655.0
2024-05-10 11:50:00,122.26,122.27,122.19,122.24,6919.0,118.8528,118.8625,118.7847,118.8333,6919.0
2024-05-10 12:00:00,122.26,122.3,122.23,122.29,5784.0,118.8528,118.8917,118.8236,118.8819,5784.0
2024-05-10 12:10:00,122.28,122.32,122.2,122.32,11378.0,118.8722,118.9111,118.7945,118.9111,11378.0
2024-05-10 12:20:00,122.28,122.36,122.25,122.27,3943.0,118.8722,118.95,118.8431,118.8625,3943.0
2024-05-10 12:30:00,122.32,122.35,122.29,122.33,5095.0,118.9111,118.9403,118.8819,118.9208,5095.0
2024-05-10 12:40:00,122.39,122.47,122.39,122.43,3125.0,118.9792,119.0569,118.9792,119.018,3125.0
2024-05-10 12:50:00,122.43,122.46,122.35,122.35,5279.0,119.018,119.0472,118.9403,118.9403,5279.0
2024-05-10 13:00:00,122.37,122.38,122.31,122.31,1633.0,118.9597,118.9694,118.9014,118.9014,1633.0
2024-05-10 13:10:00,122.31,122.31,122.23,122.24,5034.0,118.9014,118.9014,118.8236,118.8333,5034.0
2024-05-10 13:20:00,122.26,122.27,122.23,122.27,5644.0,118.8528,118.8625,118.8236,118.8625,5644.0
2024-05-10 13:30:00,122.27,122.36,122.23,122.34,8535.0,118.8625,118.95,118.8236,118.9306,8535.0
2024-05-10 13:40:00,122.34,122.34,122.27,122.27,3569.0,118.9306,118.9306,118.8625,118.8625,3569.0
2024-05-10 13:50:00,122.28,122.43,122.25,122.41,8750.0,118.8722,119.018,118.8431,118.9986,8750.0
2024-05-10 14:00:00,122.42,122.44,122.33,122.33,6843.0,119.0083,119.0278,118.9208,118.9208,6843.0
2024-05-10 14:10:00,122.35,122.38,122.31,122.37,6798.0,118.9403,118.9694,118.9014,118.9597,6798.0
2024-05-10 14:20:00,122.33,122.35,122.26,122.28,4443.0,118.9208,118.9403,118.8528,118.8722,4443.0
2024-05-10 14:30:00,122.29,122.36,122.2,122.22,33234.0,118.8819,118.95,118.7945,118.8139,33234.0
2024-05-10 14:40:00,122.25,122.37,122.25,122.34,4943.0,118.8431,118.9597,118.8431,118.9306,4943.0
2024-05-10 14:50:00,122.35,122.38,122.34,122.38,5094.0,118.9403,118.9694,118.9306,118.9694,5094.0
2024-05-10 15:00:00,122.37,122.37,122.27,122.28,9499.0,118.9597,118.9597,118.8625,118.8722,9499.0
2024-05-10 15:10:00,122.3,122.32,122.28,122.31,10440.0,118.8917,118.9111,118.8722,118.9014,10440.0
2024-05-10 15:20:00,122.3,122.34,122.28,122.29,9245.0,118.8917,118.9306,118.8722,118.8819,9245.0
2024-05-10 15:30:00,122.3,122.33,122.21,122.33,14927.0,118.8917,118.9208,118.8042,118.9208,14927.0
2024-05-10 15:40:00,122.33,122.46,122.21,122.46,18354.0,118.9208,119.0472,118.8042,119.0472,18354.0
2024-05-10 15:50:00,122.46,122.62,122.33,122.56,147861.0,119.0472,119.2028,118.9208,119.1444,147861.0
2024-05-13 09:30:00,122.97,123.4,122.94,123.33,29777.0,119.543,119.961,119.5138,119.893,29777.0
2024-05-13 09:40:00,123.48,123.89,123.41,123.74,5142.0,120.0388,120.4374,119.9707,120.2915,5142.0
2024-05-13 09:50:00,123.76,123.82,123.68,123.78,8809.0,120.311,120.3693,120.2332,120.3304,8809.0
2024-05-13 10:00:00,123.75,123.79,123.5,123.65,12322.0,120.3013,120.3401,120.0582,120.204,12322.0
2024-05-13 10:10:00,123.66,123.77,123.62,123.67,12606.0,120.2138,120.3207,120.1749,120.2235,12606.0
2024-05-13 10:20:00,123.67,124.01,123.63,124.01,25765.0,120.2235,120.554,120.1846,120.554,25765.0
2024-05-13 10:30:00,124.0,124.16,124.0,124.15,10273.0,120.5443,120.6998,120.5443,120.6901,10273.0
2024-05-13 10:40:00,124.17,124.22,123.88,124.13,12296.0,120.7096,120.7582,120.4276,120.6707,12296.0
2024-05-13 10:50:00,124.13,124.24,124.04,124.23,12149.0,120.6707,120.7776,120.5832,120.7679,12149.0
2024-05-13 11:00:00,124.26,124.27,123.98,124.07,8587.0,120.797,120.8068,120.5248,120.6123,8587.0
2024-05-13 11:10:00,124.07,124.19,124.07,124.19,5549.0,120.6123,120.729,120.6123,120.729,5549.0
2024-05-13 11:20:00,124.17,124.21,124.06,124.18,10505.0,120.7096,120.7484,120.6026,120.7193,10505.0
2024-05-13 11:30:00,124.18,124.18,123.97,124.04,9052.0,120.7193,120.7193,120.5151,120.5832,9052.0
2024-05-13 11:40:00,124.04,124.05,123.97,124.01,17339.0,120.5832,120.5929,120.5151,120.554,17339.0
2024-05-13 11:50:00,123.99,124.01,123.85,123.9,12629.0,120.5346,120.554,120.3985,120.4471,12629.0
2024-05-13 12:00:00,123.92,124.06,123.91,124.04,11701.0,120.4665,120.6026,120.4568,120.5832,11701.0
2024-05-13 12:10:00,124.04,124.11,124.0,124.11,7496.0,120.5832,120.6512,120.5443,120.6512,7496.0
2024-05-13 12:20:00,124.12,124.23,124.03,124.07,7985.0,120.6609,120.7679,120.5735,120.6123,7985.0
2024-05-13 12:30:00,124.03,124.08,123.97,124.08,24145.0,120.5735,120.6221,120.5151,120.6221,24145.0
2024-05-13 12:40:00,124.07,124.19,124.07,124.19,8075.0,120.6123,120.729,120.6123,120.729,8075.0
2024-05-13 12:50:00,124.18,124.26,124.13,124.13,7243.0,120.7193,120.797,120.6707,120.6707,7243.0
2024-05-13 13:00:00,124.12,124.14,123.99,124.0,12843.0,120.6609,120.6804,120.5346,120.5443,12843.0
2024-05-13 13:10:00,124.01,124.18,124.01,124.15,8736.0,120.554,120.7193,120.554,120.6901,8736.0
2024-05-13 13:20:00,124.13,124.17,124.1,124.1,10462.0,120.6707,120.7096,120.6415,120.6415,10462.0
2024-05-13 13:30:00,124.1,124.15,124.09,124.1,15832.0,120.6415,120.6901,120.6318,120.6415,15832.0
2024-05-13 13:40:00,124.1,124.12,124.08,124.1,11638.0,120.6415,120.6609,120.6221,120.6415,11638.0
2024-05-13 13:50:00,124.09,124.16,123.97,124.14,23769.0,120.6318,120.6998,120.5151,120.6804,23769.0
2024-05-13 14:00:00,124.15,124.17,124.09,124.11,7894.0,120.6901,120.7096,120.6318,120.6512,7894.0
2024-05-13 14:10:00,124.12,124.34,124.12,124.31,11622.0,120.6609,120.8748,120.6609,120.8457,11622.0
2024-05-13 14:20:00,124.33,124.33,124.24,124.31,5223.0,120.8651,120.8651,120.7776,120.8457,5223.0
2024-05-13 14:30:00,124.31,124.44,124.3,124.36,7850.0,120.8457,120.972,120.8359,120.8943,7850.0
2024-05-13 14:40:00,124.35,124.52,124.32,124.44,18472.0,120.8845,121.0498,120.8554,120.972,18472.0
2024-05-13 14:50:00,124.44,124.54,124.34,124.54,20703.0,120.972,121.0692,120.8748,121.0692,20703.0
2024-05-13 15:00:00,124.54,124.59,124.5,124.56,15042.0,121.0692,121.1178,121.0304,121.0887,15042.0
2024-05-13 15:10:00,124.56,124.73,124.54,124.72,16192.0,121.0887,121.2539,121.0692,121.2442,16192.0
2024-05-13 15:20:00,124.72,124.79,124.71,124.73,37517.0,121.2442,121.3123,121.2345,121.2539,37517.0
2024-05-13 15:30:00,124.73,124.87,124.67,124.82,33705.0,121.2539,121.39,121.1956,121.3414,33705.0
2024-05-13 15:40:00,124.83,124.89,124.75,124.83,35938.0,121.3512,121.4095,121.2734,121.3512,35938.0
2024-05-13 15:50:00,124.84,124.87,124.67,124.81,234845.0,121.3609,121.39,121.1956,121.3317,234845.0
2024-05-14 09:30:00,125.0,125.4,124.83,125.39,97943.0,121.5164,121.9053,121.3512,121.8956,97943.0
2024-05-14 09:40:00,125.5,125.82,125.39,125.75,22430.0,122.0025,122.3136,121.8956,122.2455,22430.0
2024-05-14 09:50:00,125.73,126.15,125.69,126.15,30605.0,122.2261,122.6344,122.1872,122.6344,30605.0
2024-05-14 10:00:00,126.15,126.21,125.79,125.83,281055.0,122.6344,122.6927,122.2844,122.3233,281055.0
2024-05-14 10:10:00,125.81,125.85,125.2,125.26,57056.0,122.3038,122.3427,121.7108,121.7692,57056.0
2024-05-14 10:20:00,125.28,125.62,125.26,125.58,20647.0,121.7886,122.1191,121.7692,122.0803,20647.0
2024-05-14 10:30:00,125.53,125.53,125.2,125.22,28900.0,122.0317,122.0317,121.7108,121.7303,28900.0
2024-05-14 10:40:00,125.22,125.37,124.99,125.27,49057.0,121.7303,121.8761,121.5067,121.7789,49057.0
2024-05-14 10:50:00,125.29,125.43,125.23,125.4,32769.0,121.7983,121.9344,121.74,121.9053,32769.0
2024-05-14 11:00:00,125.42,125.54,125.3,125.47,28227.0,121.9247,122.0414,121.8081,121.9733,28227.0
2024-05-14 11:10:00,125.5,125.55,125.39,125.42,22267.0,122.0025,122.0511,121.8956,121.9247,22267.0
2024-05-14 11:20:00,125.42,125.47,125.3,125.4,33048.0,121.9247,121.9733,121.8081,121.9053,33048.0
2024-05-14 11:30:00,125.4,125.4,125.21,125.22,30710.0,121.9053,121.9053,121.7206,121.7303,30710.0
2024-05-14 11:40:00,125.22,125.28,125.14,125.17,23286.0,121.7303,121.7886,121.6525,121.6817,23286.0
2024-05-14 11:50:00,125.17,125.21,125.04,125.05,13419.0,121.6817,121.7206,121.5553,121.565,13419.0
2024-05-14 12:00:00,125.08,125.13,124.86,124.92,46586.0,121.5942,121.6428,121.3803,121.4387,46586.0
2024-05-14 12:10:00,124.92,124.94,124.67,124.68,28114.0,121.4387,121.4581,121.1956,121.2053,28114.0
2024-05-14 12:20:00,124.67,124.78,124.31,124.33,13564.0,121.1956,121.3026,120.8457,120.8651,13564.0
2024-05-14 12:30:00,124.29,124.29,123.64,123.68,21408.0,120.8262,120.8262,120.1943,120.2332,21408.0
2024-05-14 12:40:00,123.68,123.86,123.62,123.75,13783.0,120.2332,120.4082,120.1749,120.3013,13783.0
2024-05-14 12:50:00,123.76,123.97,123.76,123.88,5615.0,120.311,120.5151,120.311,120.4276,5615.0
2024-05-14 13:00:00,123.87,123.88,123.47,123.5,9114.0,120.4179,120.4276,120.0291,120.0582,9114.0
2024-05-14 13:10:00,123.48,123.48,123.23,123.28,20797.0,120.0388,120.0388,119.7958,119.8444,20797.0
2024-05-14 13:20:00,123.24,123.33,123.07,123.27,13384.0,119.8055,119.893,119.6402,119.8346,13384.0
2024-05-14 13:30:00,123.31,123.47,123.27,123.41,9705.0,119.8735,120.0291,119.8346,119.9707,9705.0
2024-05-14 13:40:00,123.41,123.51,123.33,123.47,17624.0,119.9707,120.0679,119.893,120.0291,17624.0
2024-05-14 13:50:00,123.46,123.68,123.45,123.63,8379.0,120.0193,120.2332,120.0096,120.1846,8379.0
2024-05-14 14:00:00,123.61,123.96,123.58,123.82,6367.0,120.1652,120.5054,120.136,120.3693,6367.0
2024-05-14 14:10:00,123.81,123.91,123.74,123.82,10332.0,120.3596,120.4568,120.2915,120.3693,10332.0
2024-05-14 14:20:00,123.82,123.94,123.8,123.83,10117.0,120.3693,120.486,120.3499,120.379,10117.0
2024-05-14 14:30:00,123.84,123.98,123.77,123.97,11420.0,120.3888,120.5248,120.3207,120.5151,11420.0
2024-05-14 14:40:00,123.95,124.06,123.83,123.92,13420.0,120.4957,120.6026,120.379,120.4665,13420.0
2024-05-14 14:50:00,123.95,123.99,123.84,123.84,10602.0,120.4957,120.5346,120.3888,120.3888,10602.0
2024-05-14 15:00:00,123.87,123.88,123.73,123.82,12282.0,120.4179,120.4276,120.2818,120.3693,12282.0
2024-05-14 15:10:00,123.82,123.9,123.74,123.84,9560.0,120.3693,120.4471,120.2915,120.3888,9560.0
2024-05-14 15:20:00,123.86,124.0,123.78,123.82,13657.0,120.4082,120.5443,120.3304,120.3693,13657.0
2024-05-14 15:30:00,123.79,123.98,123.79,123.92,18509.0,120.3401,120.5248,120.3401,120.4665,18509.0
2024-05-14 15:40:00,123.93,124.03,123.83,123.95,29542.0,120.4762,120.5735,120.379,120.4957,29542.0
2024-05-14 15:50:00,123.95,124.13,123.67,123.69,130517.0,120.4957,120.6707,120.2235,120.2429,130517.0
2024-05-15 09:30:00,124.31,124.92,124.31,124.64,48410.0,120.8457,121.4387,120.8457,121.1665,48410.0
2024-05-15 09:40:00,124.62,124.64,124.12,124.38,8771.0,121.147,121.1665,120.6609,120.9137,8771.0
2024-05-15 09:50:00,124.36,124.42,124.05,124.19,4732.0,120.8943,120.9526,120.5929,120.729,4732.0
2024-05-15 10:00:00,124.25,124.37,124.08,124.27,16104.0,120.7873,120.904,120.6221,120.8068,16104.0
2024-05-15 10:10:00,124.25,124.66,124.25,124.56,6494.0,120.7873,121.1859,120.7873,121.0887,6494.0
2024-05-15 10:20:00,124.61,124.78,124.57,124.64,13559.0,121.1373,121.3026,121.0984,121.1665,13559.0
2024-05-15 10:30:00,124.61,124.65,124.52,124.58,9407.0,121.1373,121.1762,121.0498,121.1081,9407.0
2024-05-15 10:40:00,124.58,124.77,124.57,124.63,21607.0,121.1081,121.2928,121.0984,121.1567,21607.0
2024-05-15 10:50:00,124.63,124.63,124.34,124.4,5673.0,121.1567,121.1567,120.8748,120.9331,5673.0
2024-05-15 11:00:00,124.4,124.52,124.14,124.44,9728.0,120.9331,121.0498,120.6804,120.972,9728.0
2024-05-15 11:10:00,124.45,124.52,124.32,124.32,6656.0,120.9818,121.0498,120.8554,120.8554,6656.0
2024-05-15 11:20:00,124.28,124.37,124.27,124.29,2827.0,120.8165,120.904,120.8068,120.8262,2827.0
2024-05-15 11:30:00,124.32,124.47,124.31,124.38,5566.0,120.8554,121.0012,120.8457,120.9137,5566.0
2024-05-15 11:40:00,124.36,124.42,124.31,124.35,7500.0,120.8943,120.9526,120.8457,120.8845,7500.0
2024-05-15 11:50:00,124.32,124.38,124.22,124.37,6316.0,120.8554,120.9137,120.7582,120.904,6316.0
2024-05-15 12:00:00,124.38,124.48,124.33,124.45,7308.0,120.9137,121.0109,120.8651,120.9818,7308.0
2024-05-15 12:10:00,124.45,124.57,124.45,124.53,9902.0,120.9818,121.0984,120.9818,121.0595,9902.0
2024-05-15 12:20:00,124.53,124.6,124.44,124.57,10301.0,121.0595,121.1276,120.972,121.0984,10301.0
2024-05-15 12:30:00,124.55,124.66,124.55,124.58,7698.0,121.079,121.1859,121.079,121.1081,7698.0
2024-05-15 12:40:00,124.59,124.74,124.53,124.73,11632.0,121.1178,121.2637,121.0595,121.2539,11632.0
2024-05-15 12:50:00,124.73,124.95,124.73,124.89,10284.0,121.2539,121.4678,121.2539,121.4095,10284.0
2024-05-15 13:00:00,124.93,125.1,124.87,125.1,3671.0,121.4484,121.6136,121.39,121.6136,3671.0
2024-05-15 13:10:00,125.14,125.29,125.14,125.28,7564.0,121.6525,121.7983,121.6525,121.7886,7564.0
2024-05-15 13:20:00,125.26,125.29,125.08,125.1,5126.0,121.7692,121.7983,121.5942,121.6136,5126.0
2024-05-15 13:30:00,125.14,125.14,124.81,124.95,6766.0,121.6525,121.6525,121.3317,121.4678,6766.0
2024-05-15 13:40:00,124.98,124.99,124.86,124.91,7952.0,121.497,121.5067,121.3803,121.4289,7952.0
2024-05-15 13:50:00,124.9,125.07,124.89,125.05,5663.0,121.4192,121.5845,121.4095,121.565,5663.0
2024-05-15 14:00:00,125.04,125.13,124.96,125.08,8544.0,121.5553,121.6428,121.4775,121.5942,8544.0
2024-05-15 14:10:00,125.09,125.17,124.97,124.99,7134.0,121.6039,121.6817,121.4873,121.5067,7134.0
2024-05-15 14:20:00,124.95,124.95,124.78,124.9,9204.0,121.4678,121.4678,121.3026,121.4192,9204.0
2024-05-15 14:30:00,124.89,124.9,124.77,124.81,11389.0,121.4095,121.4192,121.2928,121.3317,11389.0
2024-05-15 14:40:00,124.81,124.81,124.62,124.66,7431.0,121.3317,121.3317,121.147,121.1859,7431.0
2024-05-15 14:50:00,124.69,124.77,124.63,124.65,7899.0,121.2151,121.2928,121.1567,121.1762,7899.0
2024-05-15 15:00:00,124.62,124.74,124.58,124.71,8516.0,121.147,121.2637,121.1081,121.2345,8516.0
2024-05-15 15:10:00,124.72,124.75,124.51,124.53,9252.0,121.2442,121.2734,121.0401,121.0595,9252.0
2024-05-15 15:20:00,124.51,124.58,124.42,124.51,14154.0,121.0401,121.1081,120.9526,121.0401,14154.0
2024-05-15 15:30:00,124.5,124.5,124.26,124.27,21913.0,121.0304,121.0304,120.797,120.8068,21913.0
2024-05-15 15:40:00,124.26,124.46,124.24,124.32,23248.0,120.797,120.9915,120.7776,120.8554,23248.0
2024-05-15 15:50:00,124.3,124.53,124.23,124.39,95234.0,120.8359,121.0595,120.7679,120.9234,95234.0
2024-05-16 09:30:00,124.53,124.58,123.56,123.62,19254.0,121.0595,121.1081,120.1166,120.1749,19254.0
2024-05-16 09:40:00,123.66,124.04,123.59,124.04,12376.0,120.2138,120.5832,120.1457,120.5832,12376.0
2024-05-16 09:50:00,124.11,124.17,123.93,124.04,6267.0,120.6512,120.7096,120.4762,120.5832,6267.0
2024-05-16 10:00:00,124.08,124.71,124.07,124.44,9821.0,120.6221,121.2345,120.6123,120.972,9821.0
2024-05-16 10:10:00,124.47,125.32,124.38,124.74,58713.0,121.0012,121.8275,120.9137,121.2637,58713.0
2024-05-16 10:20:00,124.75,124.75,124.51,124.56,7567.0,121.2734,121.2734,121.0401,121.0887,7567.0
2024-05-16 10:30:00,124.59,124.59,124.38,124.44,6917.0,121.1178,121.1178,120.9137,120.972,6917.0
2024-05-16 10:40:00,124.45,124.79,124.43,124.57,26143.0,120.9818,121.3123,120.9623,121.0984,26143.0
2024-05-16 10:50:00,124.53,124.84,124.48,124.8,12714.0,121.0595,121.3609,121.0109,121.322,12714.0
2024-05-16 11:00:00,124.82,125.03,124.72,124.99,10419.0,121.3414,121.5456,121.2442,121.5067,10419.0
2024-05-16 11:10:00,125.0,125.13,124.93,125.01,11957.0,121.5164,121.6428,121.4484,121.5261,11957.0
2024-05-16 11:20:00,124.98,125.11,124.94,125.03,7175.0,121.497,121.6234,121.4581,121.5456,7175.0
2024-05-16 11:30:00,125.05,125.05,124.84,124.88,8326.0,121.565,121.565,121.3609,121.3998,8326.0
2024-05-16 11:40:00,124.87,124.88,124.73,124.88,6716.0,121.39,121.3998,121.2539,121.3998,6716.0
2024-05-16 11:50:00,124.87,125.09,124.85,125.04,17037.0,121.39,121.6039,121.3706,121.5553,17037.0
2024-05-16 12:00:00,125.07,125.21,125.0,125.13,16396.0,121.5845,121.7206,121.5164,121.6428,16396.0
2024-05-16 12:10:00,125.14,125.2,124.92,125.16,19258.0,121.6525,121.7108,121.4387,121.672,19258.0
2024-05-16 12:20:00,125.19,125.23,124.87,124.87,9175.0,121.7011,121.74,121.39,121.39,9175.0
2024-05-16 12:30:00,124.88,125.01,124.79,124.99,7616.0,121.3998,121.5261,121.3123,121.5067,7616.0
2024-05-16 12:40:00,124.98,125.17,124.98,125.17,8354.0,121.497,121.6817,121.497,121.6817,8354.0
2024-05-16 12:50:00,125.18,125.25,125.16,125.2,6228.0,121.6914,121.7595,121.672,121.7108,6228.0
2024-05-16 13:00:00,125.19,125.2,125.01,125.1,7004.0,121.7011,121.7108,121.5261,121.6136,7004.0
2024-05-16 13:10:00,125.11,125.13,124.89,124.98,26578.0,121.6234,121.6428,121.4095,121.497,26578.0
2024-05-16 13:20:00,124.98,125.02,124.83,124.89,5984.0,121.497,121.5359,121.3512,121.4095,5984.0
2024-05-16 13:30:00,124.92,124.96,124.82,124.82,3479.0,121.4387,121.4775,121.3414,121.3414,3479.0
2024-05-16 13:40:00,124.84,124.84,124.71,124.74,7520.0,121.3609,121.3609,121.2345,121.2637,7520.0
2024-05-16 13:50:00,124.73,125.0,124.73,125.0,7345.0,121.2539,121.5164,121.2539,121.5164,7345.0
2024-05-16 14:00:00,125.0,125.02,124.88,125.0,7972.0,121.5164,121.5359,121.3998,121.5164,7972.0
2024-05-16 14:10:00,124.98,125.04,124.88,124.98,15297.0,121.497,121.5553,121.3998,121.497,15297.0
2024-05-16 14:20:00,125.0,125.18,125.0,125.07,9999.0,121.5164,121.6914,121.5164,121.5845,9999.0
2024-05-16 14:30:00,125.09,125.21,125.08,125.2,6753.0,121.6039,121.7206,121.5942,121.7108,6753.0
2024-05-16 14:40:00,125.22,125.26,125.2,125.24,6189.0,121.7303,121.7692,121.7108,121.7497,6189.0
2024-05-16 14:50:00,125.22,125.31,125.2,125.28,7907.0,121.7303,121.8178,121.7108,121.7886,7907.0
2024-05-16 15:00:00,125.29,125.4,125.21,125.3,12364.0,121.7983,121.9053,121.7206,121.8081,12364.0
2024-05-16 15:10:00,125.3,125.33,125.25,125.33,11435.0,121.8081,121.8372,121.7595,121.8372,11435.0
2024-05-16 15:20:00,125.33,125.59,125.29,125.58,34271.0,121.8372,122.09,121.7983,122.0803,34271.0
2024-05-16 15:30:00,125.57,125.63,125.46,125.5,29563.0,122.0705,122.1289,121.9636,122.0025,29563.0
2024-05-16 15:40:00,125.5,125.59,125.44,125.48,36949.0,122.0025,122.09,121.9442,121.983,36949.0
2024-05-16 15:50:00,125.49,125.6,125.15,125.18,122418.0,121.9928,122.0997,121.6622,121.6914,122418.0
2024-05-17 09:30:00,124.88,125.29,124.29,124.38,77601.0,121.3998,121.7983,120.8262,120.9137,77601.0
2024-05-17 09:40:00,124.53,124.92,124.48,124.89,2710.0,121.0595,121.4387,121.0109,121.4095,2710.0
2024-05-17 09:50:00,124.94,125.04,124.85,124.92,7913.0,121.4581,121.5553,121.3706,121.4387,7913.0
2024-05-17 10:00:00,124.75,124.82,124.59,124.7,5233.0,121.2734,121.3414,121.1178,121.2248,5233.0
2024-05-17 10:10:00,124.65,124.8,124.63,124.73,4212.0,121.1762,121.322,121.1567,121.2539,4212.0
2024-05-17 10:20:00,124.72,124.82,124.64,124.69,5007.0,121.2442,121.3414,121.1665,121.2151,5007.0
2024-05-17 10:30:00,124.74,124.74,124.42,124.45,7792.0,121.2637,121.2637,120.9526,120.9818,7792.0
2024-05-17 10:40:00,124.43,124.62,124.42,124.58,4793.0,120.9623,121.147,120.9526,121.1081,4793.0
2024-05-17 10:50:00,124.65,124.84,124.62,124.79,6975.0,121.1762,121.3609,121.147,121.3123,6975.0
2024-05-17 11:00:00,124.77,124.82,124.63,124.66,5953.0,121.2928,121.3414,121.1567,121.1859,5953.0
2024-05-17 11:10:00,124.62,124.63,124.5,124.57,6141.0,121.147,121.1567,121.0304,121.0984,6141.0
2024-05-17 11:20:00,124.56,124.56,124.14,124.26,21861.0,121.0887,121.0887,120.6804,120.797,21861.0
2024-05-17 11:30:00,124.32,124.43,124.24,124.34,3623.0,120.8554,120.9623,120.7776,120.8748,3623.0
2024-05-17 11:40:00,124.47,124.64,124.44,124.58,4798.0,121.0012,121.1665,120.972,121.1081,4798.0
2024-05-17 11:50:00,124.6,124.65,124.57,124.57,4304.0,121.1276,121.1762,121.0984,121.0984,4304.0
2024-05-17 12:00:00,124.61,124.67,124.45,124.45,3826.0,121.1373,121.1956,120.9818,120.9818,3826.0
2024-05-17 12:10:00,124.42,124.47,124.4,124.4,2400.0,120.9526,121.0012,120.9331,120.9331,2400.0
2024-05-17 12:20:00,124.4,124.44,124.36,124.39,4981.0,120.9331,120.972,120.8943,120.9234,4981.0
2024-05-17 12:30:00,124.41,124.61,124.4,124.61,3338.0,120.9429,121.1373,120.9331,121.1373,3338.0
2024-05-17 12:40:00,124.59,124.61,124.51,124.59,3914.0,121.1178,121.1373,121.0401,121.1178,3914.0
2024-05-17 12:50:00,124.54,124.58,124.41,124.41,11519.0,121.0692,121.1081,120.9429,120.9429,11519.0
2024-05-17 13:00:00,124.47,124.53,124.44,124.52,7142.0,121.0012,121.0595,120.972,121.0498,7142.0
2024-05-17 13:10:00,124.5,124.52,124.41,124.43,6850.0,121.0304,121.0498,120.9429,120.9623,6850.0
2024-05-17 13:20:00,124.43,124.48,124.35,124.41,6983.0,120.9623,121.0109,120.8845,120.9429,6983.0
2024-05-17 13:30:00,124.36,124.53,124.31,124.48,6687.0,120.8943,121.0595,120.8457,121.0109,6687.0
2024-05-17 13:40:00,124.5,124.65,124.42,124.58,13020.0,121.0304,121.1762,120.9526,121.1081,13020.0
2024-05-17 13:50:00,124.58,124.72,124.58,124.63,7233.0,121.1081,121.2442,121.1081,121.1567,7233.0
2024-05-17 14:00:00,124.59,124.68,124.48,124.54,10634.0,121.1178,121.2053,121.0109,121.0692,10634.0
2024-05-17 14:10:00,124.56,124.68,124.56,124.67,10294.0,121.0887,121.2053,121.0887,121.1956,10294.0
2024-05-17 14:20:00,124.64,124.77,124.63,124.67,10361.0,121.1665,121.2928,121.1567,121.1956,10361.0
2024-05-17 14:30:00,124.67,124.78,124.67,124.76,7014.0,121.1956,121.3026,121.1956,121.2831,7014.0
2024-05-17 14:40:00,124.76,124.81,124.65,124.65,10823.0,121.2831,121.3317,121.1762,121.1762,10823.0
2024-05-17 14:50:00,124.67,124.79,124.65,124.78,14356.0,121.1956,121.3123,121.1762,121.3026,14356.0
2024-05-17 15:00:00,124.78,125.06,124.78,125.03,52800.0,121.3026,121.5748,121.3026,121.5456,52800.0
2024-05-17 15:10:00,125.02,125.18,124.98,125.16,43223.0,121.5359,121.6914,121.497,121.672,43223.0
2024-05-17 15:20:00,125.15,125.16,124.99,125.09,30754.0,121.6622,121.672,121.5067,121.6039,30754.0
2024-05-17 15:30:00,125.1,125.27,125.06,125.26,53258.0,121.6136,121.7789,121.5748,121.7692,53258.0
2024-05-17 15:40:00,125.27,125.39,125.16,125.31,90851.0,121.7789,121.8956,121.672,121.8178,90851.0
2024-05-17 15:50:00,125.34,125.83,125.27,125.67,254186.0,121.8469,122.3233,121.7789,122.1678,254186.0
2024-05-20 09:30:00,125.8,125.8,125.27,125.27,28015.0,122.2941,122.2941,121.7789,121.7789,28015.0
2024-05-20 09:40:00,125.25,125.33,124.84,125.24,6812.0,121.7595,121.8372,121.3609,121.7497,6812.0
2024-05-20 09:50:00,125.11,125.24,124.96,125.1,2126.0,121.6234,121.7497,121.4775,121.6136,2126.0
2024-05-20 10:00:00,125.06,125.25,124.99,125.01,8815.0,121.5748,121.7595,121.5067,121.5261,8815.0
2024-05-20 10:10:00,125.08,125.25,125.0,125.23,7492.0,121.5942,121.7595,121.5164,121.74,7492.0
2024-05-20 10:20:00,125.19,125.29,125.06,125.16,6865.0,121.7011,121.7983,121.5748,121.672,6865.0
2024-05-20 10:30:00,125.22,125.22,125.1,125.14,4048.0,121.7303,121.7303,121.6136,121.6525,4048.0
2024-05-20 10:40:00,125.09,125.42,125.08,125.42,7666.0,121.6039,121.9247,121.5942,121.9247,7666.0
2024-05-20 10:50:00,125.37,125.49,125.29,125.48,4411.0,121.8761,121.9928,121.7983,121.983,4411.0
2024-05-20 11:00:00,125.48,125.53,125.41,125.53,2927.0,121.983,122.0317,121.915,122.0317,2927.0
2024-05-20 11:10:00,125.48,125.63,125.46,125.53,3697.0,121.983,122.1289,121.9636,122.0317,3697.0
2024-05-20 11:20:00,125.59,125.59,125.47,125.47,4917.0,122.09,122.09,121.9733,121.9733,4917.0
2024-05-20 11:30:00,125.46,125.52,125.31,125.4,23319.0,121.9636,122.0219,121.8178,121.9053,23319.0
2024-05-20 11:40:00,125.4,125.48,125.31,125.43,5893.0,121.9053,121.983,121.8178,121.9344,5893.0
2024-05-20 11:50:00,125.43,125.52,125.41,125.47,3202.0,121.9344,122.0219,121.915,121.9733,3202.0
2024-05-20 12:00:00,125.48,125.5,125.45,125.46,2861.0,121.983,122.0025,121.9539,121.9636,2861.0
2024-05-20 12:10:00,125.45,125.49,125.33,125.49,7104.0,121.9539,121.9928,121.8372,121.9928,7104.0
2024-05-20 12:20:00,125.48,125.52,125.39,125.4,3606.0,121.983,122.0219,121.8956,121.9053,3606.0
2024-05-20 12:30:00,125.36,125.4,125.3,125.4,6021.0,121.8664,121.9053,121.8081,121.9053,6021.0
2024-05-20 12:40:00,125.42,125.54,125.42,125.54,2036.0,121.9247,122.0414,121.9247,122.0414,2036.0
2024-05-20 12:50:00,125.5,125.53,125.46,125.51,6556.0,122.0025,122.0317,121.9636,122.0122,6556.0
2024-05-20 13:00:00,125.53,125.72,125.5,125.72,3585.0,122.0317,122.2164,122.0025,122.2164,3585.0
2024-05-20 13:10:00,125.7,125.81,125.7,125.75,2595.0,122.1969,122.3038,122.1969,122.2455,2595.0
2024-05-20 13:20:00,125.73,125.74,125.66,125.66,2902.0,122.2261,122.2358,122.158,122.158,2902.0
2024-05-20 13:30:00,125.63,125.66,125.54,125.55,3564.0,122.1289,122.158,122.0414,122.0511,3564.0
2024-05-20 13:40:00,125.51,125.57,125.42,125.46,4440.0,122.0122,122.0705,121.9247,121.9636,4440.0
2024-05-20 13:50:00,125.45,125.49,125.36,125.47,3642.0,121.9539,121.9928,121.8664,121.9733,3642.0
2024-05-20 14:00:00,125.47,125.5,125.2,125.22,3563.0,121.9733,122.0025,121.7108,121.7303,3563.0
2024-05-20 14:10:00,125.21,125.48,125.21,125.39,14440.0,121.7206,121.983,121.7206,121.8956,14440.0
2024-05-20 14:20:00,125.41,125.51,125.41,125.5,4021.0,121.915,122.0122,121.915,122.0025,4021.0
2024-05-20 14:30:00,125.5,125.53,125.43,125.53,7264.0,122.0025,122.0317,121.9344,122.0317,7264.0
2024-05-20 14:40:00,125.54,125.57,125.47,125.57,4479.0,122.0414,122.0705,121.9733,122.0705,4479.0
2024-05-20 14:50:00,125.57,125.65,125.53,125.64,6284.0,122.0705,122.1483,122.0317,122.1386,6284.0
2024-05-20 15:00:00,125.62,125.64,125.52,125.63,4928.0,122.1191,122.1386,122.0219,122.1289,4928.0
2024-05-20 15:10:00,125.63,125.76,125.61,125.64,10066.0,122.1289,122.2552,122.1094,122.1386,10066.0
2024-05-20 15:20:00,125.63,125.68,125.61,125.65,4695.0,122.1289,122.1775,122.1094,122.1483,4695.0
2024-05-20 15:30:00,125.63,125.65,125.56,125.63,10485.0,122.1289,122.1483,122.0608,122.1289,10485.0
2024-05-20 15:40:00,125.6,125.61,125.49,125.52,32138.0,122.0997,122.1094,121.9928,122.0219,32138.0
2024-05-20 15:50:00,125.48,125.69,125.42,125.58,101423.0,121.983,122.1872,121.9247,122.0803,101423.0
2024-05-21 09:30:00,126.1,126.1,124.88,124.88,22332.0,122.5858,122.5858,121.3998,121.3998,22332.0
2024-05-21 09:40:00,124.89,125.66,124.77,125.54,48902.0,121.4095,122.158,121.2928,122.0414,48902.0
2024-05-21 09:50:00,125.53,125.76,125.42,125.42,12380.0,122.0317,122.2552,121.9247,121.9247,12380.0
2024-05-21 10:00:00,125.57,125.62,125.48,125.57,3351.0,122.0705,122.1191,121.983,122.0705,3351.0
2024-05-21 10:10:00,125.59,125.64,125.44,125.53,4600.0,122.09,122.1386,121.9442,122.0317,4600.0
2024-05-21 10:20:00,125.57,125.62,125.39,125.4,3343.0,122.0705,122.1191,121.8956,121.9053,3343.0
2024-05-21 10:30:00,125.41,125.41,125.23,125.27,3260.0,121.915,121.915,121.74,121.7789,3260.0
2024-05-21 10:40:00,125.25,125.63,125.25,125.52,2741.0,121.7595,122.1289,121.7595,122.0219,2741.0
2024-05-21 10:50:00,125.57,125.58,125.41,125.58,2626.0,122.0705,122.0803,121.915,122.0803,2626.0
2024-05-21 11:00:00,125.51,125.51,125.24,125.34,3905.0,122.0122,122.0122,121.7497,121.8469,3905.0
2024-05-21 11:10:00,125.33,125.37,125.27,125.29,2754.0,121.8372,121.8761,121.7789,121.7983,2754.0
2024-05-21 11:20:00,125.27,125.36,125.24,125.33,4025.0,121.7789,121.8664,121.7497,121.8372,4025.0
2024-05-21 11:30:00,125.34,125.42,125.29,125.37,15168.0,121.8469,121.9247,121.7983,121.8761,15168.0
2024-05-21 11:40:00,125.34,125.45,125.29,125.38,6307.0,121.8469,121.9539,121.7983,121.8858,6307.0
2024-05-21 11:50:00,125.35,125.39,125.27,125.27,2833.0,121.8567,121.8956,121.7789,121.7789,2833.0
2024-05-21 12:00:00,125.3,125.4,125.27,125.37,2963.0,121.8081,121.9053,121.7789,121.8761,2963.0
2024-05-21 12:10:00,125.38,125.4,125.31,125.33,3175.0,121.8858,121.9053,121.8178,121.8372,3175.0
2024-05-21 12:20:00,125.31,125.41,125.22,125.34,6296.0,121.8178,121.915,121.7303,121.8469,6296.0
2024-05-21 12:30:00,125.34,125.41,125.29,125.36,2813.0,121.8469,121.915,121.7983,121.8664,2813.0
2024-05-21 12:40:00,125.36,125.4,125.27,125.31,5682.0,121.8664,121.9053,121.7789,121.8178,5682.0
2024-05-21 12:50:00,125.32,125.42,125.31,125.4,7733.0,121.8275,121.9247,121.8178,121.9053,7733.0
2024-05-21 13:00:00,125.42,125.42,125.38,125.39,5185.0,121.9247,121.9247,121.8858,121.8956,5185.0
2024-05-21 13:10:00,125.39,125.39,125.31,125.31,5309.0,121.8956,121.8956,121.8178,121.8178,5309.0
2024-05-21 13:20:00,125.29,125.31,125.17,125.31,4612.0,121.7983,121.8178,121.6817,121.8178,4612.0
2024-05-21 13:30:00,125.27,125.35,125.27,125.34,2084.0,121.7789,121.8567,121.7789,121.8469,2084.0
2024-05-21 13:40:00,125.34,125.37,125.23,125.27,6494.0,121.8469,121.8761,121.74,121.7789,6494.0
2024-05-21 13:50:00,125.24,125.36,125.24,125.33,2864.0,121.7497,121.8664,121.7497,121.8372,2864.0
2024-05-21 14:00:00,125.33,125.33,125.22,125.27,5831.0,121.8372,121.8372,121.7303,121.7789,5831.0
2024-05-21 14:10:00,125.25,125.3,125.21,125.3,2183.0,121.7595,121.8081,121.7206,121.8081,2183.0
2024-05-21 14:20:00,125.29,125.32,125.21,125.31,6877.0,121.7983,121.8275,121.7206,121.8178,6877.0
2024-05-21 14:30:00,125.3,125.34,125.22,125.22,3969.0,121.8081,121.8469,121.7303,121.7303,3969.0
2024-05-21 14:40:00,125.21,125.27,125.16,125.25,4165.0,121.7206,121.7789,121.672,121.7595,4165.0
2024-05-21 14:50:00,125.26,125.38,125.24,125.36,34364.0,121.7692,121.8858,121.7497,121.8664,34364.0
2024-05-21 15:00:00,125.34,125.51,125.33,125.5,7138.0,121.8469,122.0122,121.8372,122.0025,7138.0
2024-05-21 15:10:00,125.53,125.62,125.47,125.57,11174.0,122.0317,122.1191,121.9733,122.0705,11174.0
2024-05-21 15:20:00,125.59,125.59,125.52,125.56,7431.0,122.09,122.09,122.0219,122.0608,7431.0
2024-05-21 15:30:00,125.57,125.63,125.56,125.6,10500.0,122.0705,122.1289,122.0608,122.0997,10500.0
2024-05-21 15:40:00,125.61,125.63,125.4,125.53,12353.0,122.1094,122.1289,121.9053,122.0317,12353.0
2024-05-21 15:50:00,125.51,125.95,125.48,125.9,101491.0,122.0122,122.4399,121.983,122.3913,101491.0
2024-05-22 09:30:00,125.75,125.89,125.2,125.8,39790.0,122.2455,122.3816,121.7108,122.2941,39790.0
2024-05-22 09:40:00,125.81,126.04,125.75,125.97,41022.0,122.3038,122.5274,122.2455,122.4594,41022.0
2024-05-22 09:50:00,126.04,126.11,125.69,125.81,8768.0,122.5274,122.5955,122.1872,122.3038,8768.0
2024-05-22 10:00:00,125.88,126.15,125.76,126.15,10327.0,122.3719,122.6344,122.2552,122.6344,10327.0
2024-05-22 10:10:00,126.13,126.45,126.09,126.37,25205.0,122.6149,122.926,122.576,122.8482,25205.0
2024-05-22 10:20:00,126.35,126.39,126.17,126.29,9718.0,122.8288,122.8677,122.6538,122.7705,9718.0
2024-05-22 10:30:00,126.29,126.29,126.11,126.12,11807.0,122.7705,122.7705,122.5955,122.6052,11807.0
2024-05-22 10:40:00,126.11,126.15,126.03,126.09,6938.0,122.5955,122.6344,122.5177,122.576,6938.0
2024-05-22 10:50:00,126.11,126.69,126.11,126.65,22311.0,122.5955,123.1593,122.5955,123.1204,22311.0
2024-05-22 11:00:00,126.66,126.74,126.41,126.46,8512.0,123.1302,123.2079,122.8871,122.9357,8512.0
2024-05-22 11:10:00,126.54,126.69,126.53,126.69,5713.0,123.0135,123.1593,123.0038,123.1593,5713.0
2024-05-22 11:20:00,126.68,126.76,126.65,126.68,8298.0,123.1496,123.2274,123.1204,123.1496,8298.0
2024-05-22 11:30:00,126.66,126.88,126.66,126.85,10746.0,123.1302,123.344,123.1302,123.3149,10746.0
2024-05-22 11:40:00,126.85,126.96,126.84,126.94,9152.0,123.3149,123.4218,123.3051,123.4024,9152.0
2024-05-22 11:50:00,126.95,126.95,126.79,126.91,6676.0,123.4121,123.4121,123.2565,123.3732,6676.0
2024-05-22 12:00:00,126.91,126.98,126.88,126.9,8318.0,123.3732,123.4412,123.344,123.3635,8318.0
2024-05-22 12:10:00,126.96,127.16,126.95,127.06,11299.0,123.4218,123.6162,123.4121,123.519,11299.0
2024-05-22 12:20:00,127.03,127.37,127.03,127.36,6612.0,123.4898,123.8204,123.4898,123.8107,6612.0
2024-05-22 12:30:00,127.38,127.38,127.21,127.22,12836.0,123.8301,123.8301,123.6648,123.6746,12836.0
2024-05-22 12:40:00,127.27,127.43,127.25,127.25,5306.0,123.7232,123.8787,123.7037,123.7037,5306.0
2024-05-22 12:50:00,127.27,127.35,127.15,127.35,7856.0,123.7232,123.8009,123.6065,123.8009,7856.0
2024-05-22 13:00:00,127.33,127.44,127.28,127.31,9401.0,123.7815,123.8884,123.7329,123.762,9401.0
2024-05-22 13:10:00,127.33,127.48,127.33,127.4,11766.0,123.7815,123.9273,123.7815,123.8495,11766.0
2024-05-22 13:20:00,127.39,127.43,127.31,127.32,13956.0,123.8398,123.8787,123.762,123.7718,13956.0
2024-05-22 13:30:00,127.3,127.3,127.12,127.2,11343.0,123.7523,123.7523,123.5773,123.6551,11343.0
2024-05-22 13:40:00,127.21,127.21,126.99,127.19,9310.0,123.6648,123.6648,123.451,123.6454,9310.0
2024-05-22 13:50:00,127.22,127.3,127.2,127.22,12076.0,123.6746,123.7523,123.6551,123.6746,12076.0
2024-05-22 14:00:00,127.18,127.18,126.85,126.92,8754.0,123.6357,123.6357,123.3149,123.3829,8754.0
2024-05-22 14:10:00,126.87,126.99,126.84,126.84,11586.0,123.3343,123.451,123.3051,123.3051,11586.0
2024-05-22 14:20:00,126.84,126.91,126.75,126.78,15088.0,123.3051,123.3732,123.2177,123.2468,15088.0
2024-05-22 14:30:00,126.79,126.88,126.71,126.86,11529.0,123.2565,123.344,123.1788,123.3246,11529.0
2024-05-22 14:40:00,126.82,126.83,126.7,126.82,16958.0,123.2857,123.2954,123.169,123.2857,16958.0
2024-05-22 14:50:00,126.82,126.84,126.45,126.57,17035.0,123.2857,123.3051,122.926,123.0427,17035.0
2024-05-22 15:00:00,126.56,126.68,126.55,126.67,9479.0,123.0329,123.1496,123.0232,123.1399,9479.0
2024-05-22 15:10:00,126.67,126.68,126.52,126.54,10547.0,123.1399,123.1496,122.9941,123.0135,10547.0
2024-05-22 15:20:00,126.56,126.75,126.53,126.73,7970.0,123.0329,123.2177,123.0038,123.1982,7970.0
2024-05-22 15:30:00,126.74,126.82,126.71,126.76,13662.0,123.2079,123.2857,123.1788,123.2274,13662.0
2024-05-22 15:40:00,126.78,126.78,126.57,126.57,14923.0,123.2468,123.2468,123.0427,123.0427,14923.0
2024-05-22 15:50:00,126.55,127.0,126.46,126.97,112087.0,123.0232,123.4607,122.9357,123.4315,112087.0
2024-05-23 09:30:00,126.7,126.7,126.02,126.11,17667.0,123.169,123.169,122.508,122.5955,17667.0
2024-05-23 09:40:00,126.09,126.09,125.55,125.62,13903.0,122.576,122.576,122.0511,122.1191,13903.0
2024-05-23 09:50:00,125.58,125.81,125.52,125.81,8783.0,122.0803,122.3038,122.0219,122.3038,8783.0
2024-05-23 10:00:00,125.75,125.81,125.5,125.53,14731.0,122.2455,122.3038,122.0025,122.0317,14731.0
2024-05-23 10:10:00,125.55,126.06,125.55,126.06,12350.0,122.0511,122.5469,122.0511,122.5469,12350.0
2024-05-23 10:20:00,126.03,126.2,125.89,126.07,19416.0,122.5177,122.683,122.3816,122.5566,19416.0
2024-05-23 10:30:00,126.1,126.48,126.06,126.44,10488.0,122.5858,122.9552,122.5469,122.9163,10488.0
2024-05-23 10:40:00,126.51,126.67,126.42,126.53,9760.0,122.9843,123.1399,122.8968,123.0038,9760.0
2024-05-23 10:50:00,126.47,126.53,126.29,126.36,11508.0,122.9455,123.0038,122.7705,122.8385,11508.0
2024-05-23 11:00:00,126.4,126.54,126.3,126.53,15549.0,122.8774,123.0135,122.7802,123.0038,15549.0
2024-05-23 11:10:00,126.53,126.57,126.39,126.39,7566.0,123.0038,123.0427,122.8677,122.8677,7566.0
2024-05-23 11:20:00,126.35,126.43,126.26,126.36,5065.0,122.8288,122.9066,122.7413,122.8385,5065.0
2024-05-23 11:30:00,126.35,126.42,126.35,126.4,4694.0,122.8288,122.8968,122.8288,122.8774,4694.0
2024-05-23 11:40:00,126.38,126.44,126.3,126.44,9947.0,122.858,122.9163,122.7802,122.9163,9947.0
2024-05-23 11:50:00,126.41,126.42,126.31,126.39,2857.0,122.8871,122.8968,122.7899,122.8677,2857.0
2024-05-23 12:00:00,126.41,126.42,126.37,126.41,2429.0,122.8871,122.8968,122.8482,122.8871,2429.0
2024-05-23 12:10:00,126.4,126.45,126.37,126.44,35575.0,122.8774,122.926,122.8482,122.9163,35575.0
2024-05-23 12:20:00,126.44,126.59,126.4,126.49,20391.0,122.9163,123.0621,122.8774,122.9649,20391.0
2024-05-23 12:30:00,126.54,126.69,126.54,126.69,5006.0,123.0135,123.1593,123.0135,123.1593,5006.0
2024-05-23 12:40:00,126.68,126.69,126.56,126.57,4228.0,123.1496,123.1593,123.0329,123.0427,4228.0
2024-05-23 12:50:00,126.53,126.57,126.38,126.4,4461.0,123.0038,123.0427,122.858,122.8774,4461.0
2024-05-23 13:00:00,126.36,126.39,126.29,126.34,2822.0,122.8385,122.8677,122.7705,122.8191,2822.0
2024-05-23 13:10:00,126.36,126.51,126.36,126.45,5138.0,122.8385,122.9843,122.8385,122.926,5138.0
2024-05-23 13:20:00,126.42,126.45,126.29,126.43,4380.0,122.8968,122.926,122.7705,122.9066,4380.0
2024-05-23 13:30:00,126.41,126.41,126.16,126.16,8992.0,122.8871,122.8871,122.6441,122.6441,8992.0
2024-05-23 13:40:00,126.2,126.31,126.12,126.17,9239.0,122.683,122.7899,122.6052,122.6538,9239.0
2024-05-23 13:50:00,126.19,126.32,126.16,126.32,31586.0,122.6733,122.7996,122.6441,122.7996,31586.0
2024-05-23 14:00:00,126.31,126.31,125.92,126.0,8602.0,122.7899,122.7899,122.4108,122.4886,8602.0
2024-05-23 14:10:00,125.98,126.15,125.95,125.95,5143.0,122.4691,122.6344,122.4399,122.4399,5143.0
2024-05-23 14:20:00,125.97,126.06,125.85,125.99,9035.0,122.4594,122.5469,122.3427,122.4788,9035.0
2024-05-23 14:30:00,125.95,125.98,125.85,125.91,6395.0,122.4399,122.4691,122.3427,122.4011,6395.0
2024-05-23 14:40:00,125.91,125.99,125.8,125.82,25279.0,122.4011,122.4788,122.2941,122.3136,25279.0
2024-05-23 14:50:00,125.86,125.86,125.66,125.69,8874.0,122.3525,122.3525,122.158,122.1872,8874.0
2024-05-23 15:00:00,125.68,125.77,125.56,125.77,8183.0,122.1775,122.265,122.0608,122.265,8183.0
2024-05-23 15:10:00,125.77,125.89,125.76,125.8,11617.0,122.265,122.3816,122.2552,122.2941,11617.0
2024-05-23 15:20:00,125.8,125.81,125.72,125.73,9237.0,122.2941,122.3038,122.2164,122.2261,9237.0
2024-05-23 15:30:00,125.75,125.87,125.69,125.77,14696.0,122.2455,122.3622,122.1872,122.265,14696.0
2024-05-23 15:40:00,125.79,125.8,125.66,125.72,13416.0,122.2844,122.2941,122.158,122.2164,13416.0
2024-05-23 15:50:00,125.73,125.98,125.57,125.66,84654.0,122.2261,122.4691,122.0705,122.158,84654.0
2024-05-24 09:30:00,125.88,126.85,125.88,126.17,14451.0,122.3719,123.3149,122.3719,122.6538,14451.0
2024-05-24 09:40:00,126.19,126.31,125.47,125.47,12088.0,122.6733,122.7899,121.9733,121.9733,12088.0
2024-05-24 09:50:00,125.56,125.64,125.04,125.05,17666.0,122.0608,122.1386,121.5553,121.565,17666.0
2024-05-24 10:00:00,125.1,125.28,124.83,124.91,14654.0,121.6136,121.7886,121.3512,121.4289,14654.0
2024-05-24 10:10:00,124.98,125.02,124.78,124.98,26068.0,121.497,121.5359,121.3026,121.497,26068.0
2024-05-24 10:20:00,124.98,125.04,124.76,125.04,20618.0,121.497,121.5553,121.2831,121.5553,20618.0
2024-05-24 10:30:00,125.04,125.29,125.02,125.09,22399.0,121.5553,121.7983,121.5359,121.6039,22399.0
2024-05-24 10:40:00,125.1,125.22,125.01,125.15,12139.0,121.6136,121.7303,121.5261,121.6622,12139.0
2024-05-24 10:50:00,125.14,125.26,125.05,125.05,6402.0,121.6525,121.7692,121.565,121.565,6402.0
2024-05-24 11:00:00,125.08,125.49,125.07,125.23,17060.0,121.5942,121.9928,121.5845,121.74,17060.0
2024-05-24 11:10:00,125.23,125.5,125.23,125.31,17204.0,121.74,122.0025,121.74,121.8178,17204.0
2024-05-24 11:20:00,125.3,125.47,125.3,125.47,11222.0,121.8081,121.9733,121.8081,121.9733,11222.0
2024-05-24 11:30:00,125.5,125.64,125.48,125.61,16821.0,122.0025,122.1386,121.983,122.1094,16821.0
2024-05-24 11:40:00,125.62,125.63,125.16,125.26,32747.0,122.1191,122.1289,121.672,121.7692,32747.0
2024-05-24 11:50:00,125.19,125.19,124.95,124.96,18052.0,121.7011,121.7011,121.4678,121.4775,18052.0
2024-05-24 12:00:00,124.92,124.96,124.83,124.9,8179.0,121.4387,121.4775,121.3512,121.4192,8179.0
2024-05-24 12:10:00,124.9,124.92,124.51,124.6,137000.0,121.4192,121.4387,121.0401,121.1276,137000.0
2024-05-24 12:20:00,124.6,124.76,124.54,124.68,9270.0,121.1276,121.2831,121.0692,121.2053,9270.0
2024-05-24 12:30:00,124.67,124.67,124.58,124.62,11526.0,121.1956,121.1956,121.1081,121.147,11526.0
2024-05-24 12:40:00,124.63,124.7,124.36,124.36,5970.0,121.1567,121.2248,120.8943,120.8943,5970.0
2024-05-24 12:50:00,124.34,124.45,124.34,124.38,5871.0,120.8748,120.9818,120.8748,120.9137,5871.0
2024-05-24 13:00:00,124.41,124.42,124.29,124.29,7390.0,120.9429,120.9526,120.8262,120.8262,7390.0
2024-05-24 13:10:00,124.27,124.44,124.26,124.38,8973.0,120.8068,120.972,120.797,120.9137,8973.0
2024-05-24 13:20:00,124.42,124.52,124.35,124.4,7680.0,120.9526,121.0498,120.8845,120.9331,7680.0
2024-05-24 13:30:00,124.41,124.42,124.25,124.29,6392.0,120.9429,120.9526,120.7873,120.8262,6392.0
2024-05-24 13:40:00,124.27,124.33,124.19,124.21,7813.0,120.8068,120.8651,120.729,120.7484,7813.0
2024-05-24 13:50:00,124.21,124.33,124.15,124.27,6511.0,120.7484,120.8651,120.6901,120.8068,6511.0
2024-05-24 14:00:00,124.25,124.43,124.25,124.42,4103.0,120.7873,120.9623,120.7873,120.9526,4103.0
2024-05-24 14:10:00,124.39,124.43,124.3,124.37,12997.0,120.9234,120.9623,120.8359,120.904,12997.0
2024-05-24 14:20:00,124.37,124.4,124.36,124.38,6227.0,120.904,120.9331,120.8943,120.9137,6227.0
2024-05-24 14:30:00,124.38,124.45,124.36,124.45,8395.0,120.9137,120.9818,120.8943,120.9818,8395.0
2024-05-24 14:40:00,124.45,124.52,124.41,124.48,8004.0,120.9818,121.0498,120.9429,121.0109,8004.0
2024-05-24 14:50:00,124.48,124.48,124.22,124.22,19224.0,121.0109,121.0109,120.7582,120.7582,19224.0
2024-05-24 15:00:00,124.19,124.25,124.01,124.2,8273.0,120.729,120.7873,120.554,120.7387,8273.0
2024-05-24 15:10:00,124.18,124.24,124.16,124.22,5298.0,120.7193,120.7776,120.6998,120.7582,5298.0
2024-05-24 15:20:00,124.24,124.24,124.12,124.17,15898.0,120.7776,120.7776,120.6609,120.7096,15898.0
2024-05-24 15:30:00,124.16,124.42,124.16,124.34,11171.0,120.6998,120.9526,120.6998,120.8748,11171.0
2024-05-24 15:40:00,124.34,124.35,124.15,124.15,13947.0,120.8748,120.8845,120.6901,120.6901,13947.0
2024-05-24 15:50:00,124.17,124.28,124.03,124.25,89294.0,120.7096,120.8165,120.5735,120.7873,89294.0
2024-05-28 09:30:00,123.64,123.89,122.69,122.91,58382.0,120.1943,120.4374,119.2708,119.4847,58382.0
2024-05-28 09:40:00,122.76,123.17,122.4,123.01,24102.0,119.3388,119.7374,118.9889,119.5819,24102.0
2024-05-28 09:50:00,123.12,123.18,122.51,122.52,10701.0,119.6888,119.7471,119.0958,119.1055,10701.0
2024-05-28 10:00:00,122.59,122.6,121.65,121.92,68455.0,119.1736,119.1833,118.2598,118.5223,68455.0
2024-05-28 10:10:00,121.93,122.23,121.67,122.11,48890.0,118.532,118.8236,118.2792,118.707,48890.0
2024-05-28 10:20:00,122.07,122.25,121.97,122.09,7550.0,118.6681,118.8431,118.5709,118.6875,7550.0
2024-05-28 10:30:00,122.11,122.45,122.04,122.07,48370.0,118.707,119.0375,118.6389,118.6681,48370.0
2024-05-28 10:40:00,122.1,122.21,122.02,122.07,25895.0,118.6972,118.8042,118.6195,118.6681,25895.0
2024-05-28 10:50:00,122.07,122.1,121.51,121.55,29222.0,118.6681,118.6972,118.1237,118.1626,29222.0
2024-05-28 11:00:00,121.54,121.64,121.37,121.51,17791.0,118.1528,118.2501,117.9876,118.1237,17791.0
2024-05-28 11:10:00,121.48,121.67,121.01,121.04,31973.0,118.0945,118.2792,117.6376,117.6668,31973.0
2024-05-28 11:20:00,121.04,121.12,120.93,121.05,36658.0,117.6668,117.7446,117.5598,117.6765,36658.0
2024-05-28 11:30:00,121.06,121.16,120.94,121.05,11893.0,117.6862,117.7834,117.5696,117.6765,11893.0
2024-05-28 11:40:00,121.06,121.42,121.06,121.17,20153.0,117.6862,118.0362,117.6862,117.7932,20153.0
2024-05-28 11:50:00,121.16,121.29,120.97,121.01,30424.0,117.7834,117.9098,117.5987,117.6376,30424.0
2024-05-28 12:00:00,121.05,121.17,121.0,121.06,13322.0,117.6765,117.7932,117.6279,117.6862,13322.0
2024-05-28 12:10:00,121.05,121.05,120.8,120.87,26169.0,117.6765,117.6765,117.4335,117.5015,26169.0
2024-05-28 12:20:00,120.87,121.05,120.86,120.95,14332.0,117.5015,117.6765,117.4918,117.5793,14332.0
2024-05-28 12:30:00,120.96,121.11,120.96,121.06,14639.0,117.589,117.7348,117.589,117.6862,14639.0
2024-05-28 12:40:00,121.04,121.19,120.9,120.9,10561.0,117.6668,117.8126,117.5307,117.5307,10561.0
2024-05-28 12:50:00,120.93,120.93,120.59,120.6,18895.0,117.5598,117.5598,117.2293,117.239,18895.0
2024-05-28 13:00:00,120.56,120.56,120.19,120.19,25867.0,117.2002,117.2002,116.8405,116.8405,25867.0
2024-05-28 13:10:00,120.2,120.3,120.07,120.08,15028.0,116.8502,116.9474,116.7238,116.7335,15028.0
2024-05-28 13:20:00,120.07,120.1,119.86,119.9,10905.0,116.7238,116.753,116.5197,116.5586,10905.0
2024-05-28 13:30:00,119.87,120.12,119.85,119.86,12351.0,116.5294,116.7724,116.5099,116.5197,12351.0
2024-05-28 13:40:00,119.86,119.9,119.7,119.88,16649.0,116.5197,116.5586,116.3641,116.5391,16649.0
2024-05-28 13:50:00,119.87,119.87,119.48,119.57,27123.0,116.5294,116.5294,116.1503,116.2377,27123.0
2024-05-28 14:00:00,119.57,120.13,119.55,120.0,51654.0,116.2377,116.7821,116.2183,116.6558,51654.0
2024-05-28 14:10:00,120.01,120.07,119.96,119.97,7140.0,116.6655,116.7238,116.6169,116.6266,7140.0
2024-05-28 14:20:00,119.97,120.06,119.84,119.93,12199.0,116.6266,116.7141,116.5002,116.5877,12199.0
2024-05-28 14:30:00,119.9,119.91,119.5,119.65,57105.0,116.5586,116.5683,116.1697,116.3155,57105.0
2024-05-28 14:40:00,119.68,119.98,119.65,119.88,36378.0,116.3447,116.6363,116.3155,116.5391,36378.0
2024-05-28 14:50:00,119.88,120.04,119.72,119.99,14267.0,116.5391,116.6947,116.3836,116.646,14267.0
2024-05-28 15:00:00,119.99,120.1,119.9,120.09,17502.0,116.646,116.753,116.5586,116.7433,17502.0
2024-05-28 15:10:00,120.11,120.13,119.85,119.96,20908.0,116.7627,116.7821,116.5099,116.6169,20908.0
2024-05-28 15:20:00,119.93,120.16,119.85,120.09,34371.0,116.5877,116.8113,116.5099,116.7433,34371.0
2024-05-28 15:30:00,120.09,120.33,120.06,120.2,31911.0,116.7433,116.9766,116.7141,116.8502,31911.0
2024-05-28 15:40:00,120.18,120.31,120.06,120.29,41636.0,116.8307,116.9571,116.7141,116.9377,41636.0
2024-05-28 15:50:00,120.26,120.31,120.04,120.27,187392.0,116.9085,116.9571,116.6947,116.9182,187392.0
2024-05-29 09:30:00,119.31,120.62,119.03,120.41,33162.0,115.985,117.2585,115.7128,117.0543,33162.0
2024-05-29 09:40:00,120.49,120.64,120.27,120.42,4653.0,117.1321,117.2779,116.9182,117.0641,4653.0
2024-05-29 09:50:00,120.38,120.47,119.8,120.04,12276.0,117.0252,117.1127,116.4613,116.6947,12276.0
2024-05-29 10:00:00,120.1,120.27,119.7,119.71,13044.0,116.753,116.9182,116.3641,116.3738,13044.0
2024-05-29 10:10:00,119.76,119.81,119.6,119.74,12802.0,116.4225,116.4711,116.2669,116.403,12802.0
2024-05-29 10:20:00,119.72,119.83,119.56,119.7,14377.0,116.3836,116.4905,116.228,116.3641,14377.0
2024-05-29 10:30:00,119.74,119.74,119.31,119.58,16638.0,116.403,116.403,115.985,116.2475,16638.0
2024-05-29 10:40:00,119.63,119.65,119.43,119.43,7614.0,116.2961,116.3155,116.1017,116.1017,7614.0
2024-05-29 10:50:00,119.44,119.6,119.44,119.6,8471.0,116.1114,116.2669,116.1114,116.2669,8471.0
2024-05-29 11:00:00,119.62,119.81,119.53,119.69,7285.0,116.2864,116.4711,116.1989,116.3544,7285.0
2024-05-29 11:10:00,119.68,119.96,119.62,119.96,11880.0,116.3447,116.6169,116.2864,116.6169,11880.0
2024-05-29 11:20:00,119.97,120.11,119.79,119.83,11236.0,116.6266,116.7627,116.4516,116.4905,11236.0
2024-05-29 11:30:00,119.82,119.86,119.74,119.82,6432.0,116.4808,116.5197,116.403,116.4808,6432.0
2024-05-29 11:40:00,119.82,119.87,119.78,119.82,6762.0,116.4808,116.5294,116.4419,116.4808,6762.0
2024-05-29 11:50:00,119.83,119.96,119.78,119.94,6490.0,116.4905,116.6169,116.4419,116.5974,6490.0
2024-05-29 12:00:00,119.88,119.88,119.64,119.66,6116.0,116.5391,116.5391,116.3058,116.3252,6116.0
2024-05-29 12:10:00,119.66,119.73,119.56,119.58,10126.0,116.3252,116.3933,116.228,116.2475,10126.0
2024-05-29 12:20:00,119.59,119.66,119.57,119.65,7311.0,116.2572,116.3252,116.2377,116.3155,7311.0
2024-05-29 12:30:00,119.65,119.74,119.64,119.72,7955.0,116.3155,116.403,116.3058,116.3836,7955.0
2024-05-29 12:40:00,119.71,119.86,119.67,119.81,8025.0,116.3738,116.5197,116.335,116.4711,8025.0
2024-05-29 12:50:00,119.8,119.8,119.63,119.71,11807.0,116.4613,116.4613,116.2961,116.3738,11807.0
2024-05-29 13:00:00,119.71,119.74,119.6,119.72,12007.0,116.3738,116.403,116.2669,116.3836,12007.0
2024-05-29 13:10:00,119.7,119.76,119.66,119.69,3601.0,116.3641,116.4225,116.3252,116.3544,3601.0
2024-05-29 13:20:00,119.68,119.91,119.65,119.91,3679.0,116.3447,116.5683,116.3155,116.5683,3679.0
2024-05-29 13:30:00,119.93,119.93,119.72,119.84,4801.0,116.5877,116.5877,116.3836,116.5002,4801.0
2024-05-29 13:40:00,119.83,119.84,119.67,119.7,11608.0,116.4905,116.5002,116.335,116.3641,11608.0
2024-05-29 13:50:00,119.68,119.7,119.58,119.58,7499.0,116.3447,116.3641,116.2475,116.2475,7499.0
2024-05-29 14:00:00,119.5,119.51,119.4,119.45,6125.0,116.1697,116.1794,116.0725,116.1211,6125.0
2024-05-29 14:10:00,119.45,119.52,119.43,119.44,8302.0,116.1211,116.1891,116.1017,116.1114,8302.0
2024-05-29 14:20:00,119.44,119.52,119.36,119.49,4638.0,116.1114,116.1891,116.0336,116.16,4638.0
2024-05-29 14:30:00,119.46,119.49,119.24,119.24,7441.0,116.1308,116.16,115.9169,115.9169,7441.0
2024-05-29 14:40:00,119.23,119.27,119.02,119.08,11210.0,115.9072,115.9461,115.7031,115.7614,11210.0
2024-05-29 14:50:00,119.12,119.21,119.11,119.19,6386.0,115.8003,115.8878,115.7906,115.8683,6386.0
2024-05-29 15:00:00,119.18,119.25,119.13,119.14,8117.0,115.8586,115.9267,115.81,115.8197,8117.0
2024-05-29 15:10:00,119.13,119.33,119.09,119.31,10564.0,115.81,116.0044,115.7711,115.985,10564.0
2024-05-29 15:20:00,119.33,119.42,119.29,119.3,13470.0,116.0044,116.0919,115.9656,115.9753,13470.0
2024-05-29 15:30:00,119.29,119.3,119.15,119.25,11677.0,115.9656,115.9753,115.8295,115.9267,11677.0
2024-05-29 15:40:00,119.21,119.24,119.03,119.1,21462.0,115.8878,115.9169,115.7128,115.7808,21462.0
2024-05-29 15:50:00,119.1,119.13,118.69,118.78,128518.0,115.7808,115.81,115.3823,115.4698,128518.0
2024-05-30 09:30:00,119.0,119.0,118.33,118.59,40186.0,115.6836,115.6836,115.0323,115.2851,40186.0
2024-05-30 09:40:00,118.51,118.51,118.14,118.17,4611.0,115.2073,115.2073,114.8476,114.8768,4611.0
2024-05-30 09:50:00,118.18,118.98,118.13,118.83,14452.0,114.8865,115.6642,114.8379,115.5184,14452.0
2024-05-30 10:00:00,118.9,119.43,118.9,119.21,48889.0,115.5864,116.1017,115.5864,115.8878,48889.0
2024-05-30 10:10:00,119.18,119.18,118.81,118.81,18554.0,115.8586,115.8586,115.4989,115.4989,18554.0
2024-05-30 10:20:00,118.86,118.99,118.81,118.84,6986.0,115.5475,115.6739,115.4989,115.5281,6986.0
2024-05-30 10:30:00,118.9,119.31,118.9,119.09,18239.0,115.5864,115.985,115.5864,115.7711,18239.0
2024-05-30 10:40:00,119.13,119.3,119.06,119.11,10233.0,115.81,115.9753,115.742,115.7906,10233.0
2024-05-30 10:50:00,119.12,119.12,118.94,119.01,5668.0,115.8003,115.8003,115.6253,115.6934,5668.0
2024-05-30 11:00:00,118.99,119.02,118.87,118.95,8700.0,115.6739,115.7031,115.5573,115.635,8700.0
2024-05-30 11:10:00,118.95,119.13,118.91,119.13,5743.0,115.635,115.81,115.5961,115.81,5743.0
2024-05-30 11:20:00,119.16,119.2,118.93,118.97,14075.0,115.8392,115.8781,115.6156,115.6545,14075.0
2024-05-30 11:30:00,118.94,118.98,118.78,118.87,14579.0,115.6253,115.6642,115.4698,115.5573,14579.0
2024-05-30 11:40:00,118.94,119.0,118.89,118.91,7656.0,115.6253,115.6836,115.5767,115.5961,7656.0
2024-05-30 11:50:00,118.92,118.96,118.77,118.78,6080.0,115.6059,115.6447,115.46,115.4698,6080.0
2024-05-30 12:00:00,118.77,118.9,118.75,118.88,5377.0,115.46,115.5864,115.4406,115.567,5377.0
2024-05-30 12:10:00,118.91,118.92,118.84,118.89,9563.0,115.5961,115.6059,115.5281,115.5767,9563.0
2024-05-30 12:20:00,118.93,118.94,118.78,118.79,12679.0,115.6156,115.6253,115.4698,115.4795,12679.0
2024-05-30 12:30:00,118.77,119.06,118.74,119.0,8755.0,115.46,115.742,115.4309,115.6836,8755.0
2024-05-30 12:40:00,118.99,118.99,118.77,118.78,7638.0,115.6739,115.6739,115.46,115.4698,7638.0
2024-05-30 12:50:00,118.78,118.86,118.66,118.67,6756.0,115.4698,115.5475,115.3531,115.3628,6756.0
2024-05-30 13:00:00,118.67,118.67,118.4,118.43,10682.0,115.3628,115.3628,115.1004,115.1295,10682.0
2024-05-30 13:10:00,118.44,118.68,118.42,118.49,16453.0,115.1392,115.3726,115.1198,115.1878,16453.0
2024-05-30 13:20:00,118.48,118.5,118.37,118.42,16980.0,115.1781,115.1976,115.0712,115.1198,16980.0
2024-05-30 13:30:00,118.42,118.46,118.32,118.39,19004.0,115.1198,115.1587,115.0226,115.0906,19004.0
2024-05-30 13:40:00,118.39,118.45,118.29,118.36,27375.0,115.0906,115.149,114.9934,115.0615,27375.0
2024-05-30 13:50:00,118.38,118.49,118.22,118.49,15705.0,115.0809,115.1878,114.9254,115.1878,15705.0
2024-05-30 14:00:00,118.47,118.59,118.45,118.53,8109.0,115.1684,115.2851,115.149,115.2267,8109.0
2024-05-30 14:10:00,118.57,118.68,118.5,118.68,11050.0,115.2656,115.3726,115.1976,115.3726,11050.0
2024-05-30 14:20:00,118.62,118.63,118.49,118.52,5930.0,115.3142,115.3239,115.1878,115.217,5930.0
2024-05-30 14:30:00,118.5,118.53,118.38,118.39,3841.0,115.1976,115.2267,115.0809,115.0906,3841.0
2024-05-30 14:40:00,118.4,118.53,118.38,118.49,7164.0,115.1004,115.2267,115.0809,115.1878,7164.0
2024-05-30 14:50:00,118.47,118.5,118.37,118.49,7247.0,115.1684,115.1976,115.0712,115.1878,7247.0
2024-05-30 15:00:00,118.47,118.52,118.41,118.46,6607.0,115.1684,115.217,115.1101,115.1587,6607.0
2024-05-30 15:10:00,118.43,118.55,118.4,118.43,12030.0,115.1295,115.2462,115.1004,115.1295,12030.0
2024-05-30 15:20:00,118.43,118.63,118.43,118.58,11238.0,115.1295,115.3239,115.1295,115.2753,11238.0
2024-05-30 15:30:00,118.58,118.6,118.29,118.37,17245.0,115.2753,115.2948,114.9934,115.0712,17245.0
2024-05-30 15:40:00,118.36,118.51,118.33,118.35,23040.0,115.0615,115.2073,115.0323,115.0517,23040.0
2024-05-30 15:50:00,118.32,118.54,118.21,118.38,75879.0,115.0226,115.2365,114.9157,115.0809,75879.0
2024-05-31 09:30:00,118.36,119.45,118.25,119.24,64182.0,115.0615,116.1211,114.9545,115.9169,64182.0
2024-05-31 09:40:00,119.23,119.32,119.04,119.11,16134.0,115.9072,115.9947,115.7225,115.7906,16134.0
2024-05-31 09:50:00,119.04,119.2,118.94,119.08,12037.0,115.7225,115.8781,115.6253,115.7614,12037.0
2024-05-31 10:00:00,119.07,119.16,118.79,118.87,12131.0,115.7517,115.8392,115.4795,115.5573,12131.0
2024-05-31 10:10:00,118.84,119.04,118.46,119.04,11731.0,115.5281,115.7225,115.1587,115.7225,11731.0
2024-05-31 10:20:00,118.93,119.85,118.93,119.78,37719.0,115.6156,116.5099,115.6156,116.4419,37719.0
2024-05-31 10:30:00,119.73,119.93,119.71,119.93,15138.0,116.3933,116.5877,116.3738,116.5877,15138.0
2024-05-31 10:40:00,119.93,120.04,119.82,119.98,14977.0,116.5877,116.6947,116.4808,116.6363,14977.0
2024-05-31 10:50:00,119.94,119.98,119.77,119.89,10453.0,116.5974,116.6363,116.4322,116.5488,10453.0
2024-05-31 11:00:00,119.85,119.85,119.43,119.62,18416.0,116.5099,116.5099,116.1017,116.2864,18416.0
2024-05-31 11:10:00,119.62,119.8,119.5,119.6,19038.0,116.2864,116.4613,116.1697,116.2669,19038.0
2024-05-31 11:20:00,119.57,119.67,119.47,119.51,9477.0,116.2377,116.335,116.1405,116.1794,9477.0
2024-05-31 11:30:00,119.46,119.48,119.28,119.36,7227.0,116.1308,116.1503,115.9558,116.0336,7227.0
2024-05-31 11:40:00,119.4,119.49,119.37,119.4,4992.0,116.0725,116.16,116.0433,116.0725,4992.0
2024-05-31 11:50:00,119.43,119.46,119.3,119.33,8777.0,116.1017,116.1308,115.9753,116.0044,8777.0
2024-05-31 12:00:00,119.32,119.46,119.2,119.46,9227.0,115.9947,116.1308,115.8781,116.1308,9227.0
2024-05-31 12:10:00,119.41,119.59,119.41,119.52,9971.0,116.0822,116.2572,116.0822,116.1891,9971.0
2024-05-31 12:20:00,119.51,119.6,119.43,119.6,6409.0,116.1794,116.2669,116.1017,116.2669,6409.0
2024-05-31 12:30:00,119.59,119.63,119.49,119.62,6734.0,116.2572,116.2961,116.16,116.2864,6734.0
2024-05-31 12:40:00,119.62,119.65,119.37,119.53,8801.0,116.2864,116.3155,116.0433,116.1989,8801.0
2024-05-31 12:50:00,119.55,119.62,119.51,119.56,6219.0,116.2183,116.2864,116.1794,116.228,6219.0
2024-05-31 13:00:00,119.56,119.67,119.47,119.56,8600.0,116.228,116.335,116.1405,116.228,8600.0
2024-05-31 13:10:00,119.53,119.63,119.45,119.57,7481.0,116.1989,116.2961,116.1211,116.2377,7481.0
2024-05-31 13:20:00,119.63,119.81,119.62,119.79,8784.0,116.2961,116.4711,116.2864,116.4516,8784.0
2024-05-31 13:30:00,119.79,119.84,119.7,119.78,10636.0,116.4516,116.5002,116.3641,116.4419,10636.0
2024-05-31 13:40:00,119.79,119.83,119.66,119.67,7191.0,116.4516,116.4905,116.3252,116.335,7191.0
2024-05-31 13:50:00,119.72,119.88,119.7,119.84,6367.0,116.3836,116.5391,116.3641,116.5002,6367.0
2024-05-31 14:00:00,119.87,119.87,119.68,119.81,10340.0,116.5294,116.5294,116.3447,116.4711,10340.0
2024-05-31 14:10:00,119.82,119.83,119.74,119.75,6577.0,116.4808,116.4905,116.403,116.4127,6577.0
2024-05-31 14:20:00,119.79,119.79,119.52,119.53,6123.0,116.4516,116.4516,116.1891,116.1989,6123.0
2024-05-31 14:30:00,119.58,119.67,119.53,119.65,7891.0,116.2475,116.335,116.1989,116.3155,7891.0
2024-05-31 14:40:00,119.65,119.75,119.61,119.72,7273.0,116.3155,116.4127,116.2766,116.3836,7273.0
2024-05-31 14:50:00,119.72,119.83,119.67,119.82,8969.0,116.3836,116.4905,116.335,116.4808,8969.0
2024-05-31 15:00:00,119.78,119.78,119.61,119.67,6122.0,116.4419,116.4419,116.2766,116.335,6122.0
2024-05-31 15:10:00,119.64,119.78,119.64,119.78,10013.0,116.3058,116.4419,116.3058,116.4419,10013.0
2024-05-31 15:20:00,119.78,119.91,119.73,119.86,16723.0,116.4419,116.5683,116.3933,116.5197,16723.0
2024-05-31 15:30:00,119.84,120.1,119.83,120.04,20524.0,116.5002,116.753,116.4905,116.6947,20524.0
2024-05-31 15:40:00,120.04,120.39,119.98,120.34,22726.0,116.6947,117.0349,116.6363,116.9863,22726.0
2024-05-31 15:50:00,120.36,120.61,120.05,120.16,296114.0,117.0057,117.2488,116.7044,116.8113,296114.0
2024-06-03 09:30:00,120.14,120.27,119.49,119.55,22679.0,116.7919,116.9182,116.16,116.2183,22679.0
2024-06-03 09:40:00,119.64,119.76,119.26,119.51,27616.0,116.3058,116.4225,115.9364,116.1794,27616.0
2024-06-03 09:50:00,119.5,119.77,119.37,119.61,15198.0,116.1697,116.4322,116.0433,116.2766,15198.0
2024-06-03 10:00:00,119.66,120.3,119.66,120.17,17818.0,116.3252,116.9474,116.3252,116.821,17818.0
2024-06-03 10:10:00,120.22,120.26,119.91,120.01,20218.0,116.8696,116.9085,116.5683,116.6655,20218.0
2024-06-03 10:20:00,119.98,120.17,119.87,119.97,12848.0,116.6363,116.821,116.5294,116.6266,12848.0
2024-06-03 10:30:00,119.9,119.97,119.63,119.94,17898.0,116.5586,116.6266,116.2961,116.5974,17898.0
2024-06-03 10:40:00,119.9,119.9,119.36,119.36,8133.0,116.5586,116.5586,116.0336,116.0336,8133.0
2024-06-03 10:50:00,119.37,119.63,119.17,119.24,8374.0,116.0433,116.2961,115.8489,115.9169,8374.0
2024-06-03 11:00:00,119.21,119.4,119.18,119.26,15073.0,115.8878,116.0725,115.8586,115.9364,15073.0
2024-06-03 11:10:00,119.24,119.41,119.04,119.09,9994.0,115.9169,116.0822,115.7225,115.7711,9994.0
2024-06-03 11:20:00,119.09,119.12,118.9,119.11,12081.0,115.7711,115.8003,115.5864,115.7906,12081.0
2024-06-03 11:30:00,119.08,119.2,118.97,119.07,8914.0,115.7614,115.8781,115.6545,115.7517,8914.0
2024-06-03 11:40:00,119.09,119.18,118.96,119.08,26423.0,115.7711,115.8586,115.6447,115.7614,26423.0
2024-06-03 11:50:00,119.14,119.23,119.01,119.07,13205.0,115.8197,115.9072,115.6934,115.7517,13205.0
2024-06-03 12:00:00,119.1,119.28,119.1,119.18,6030.0,115.7808,115.9558,115.7808,115.8586,6030.0
2024-06-03 12:10:00,119.2,119.2,118.84,119.0,19007.0,115.8781,115.8781,115.5281,115.6836,19007.0
2024-06-03 12:20:00,119.02,119.03,118.72,118.75,20955.0,115.7031,115.7128,115.4114,115.4406,20955.0
2024-06-03 12:30:00,118.74,118.89,118.72,118.82,13996.0,115.4309,115.5767,115.4114,115.5087,13996.0
2024-06-03 12:40:00,118.79,118.94,118.79,118.92,8556.0,115.4795,115.6253,115.4795,115.6059,8556.0
2024-06-03 12:50:00,118.91,119.01,118.86,118.97,8044.0,115.5961,115.6934,115.5475,115.6545,8044.0
2024-06-03 13:00:00,118.9,119.02,118.89,119.01,7147.0,115.5864,115.7031,115.5767,115.6934,7147.0
2024-06-03 13:10:00,118.97,119.31,118.9,119.31,20740.0,115.6545,115.985,115.5864,115.985,20740.0
2024-06-03 13:20:00,119.31,119.41,119.22,119.25,8708.0,115.985,116.0822,115.8975,115.9267,8708.0
2024-06-03 13:30:00,119.22,119.31,119.18,119.31,8398.0,115.8975,115.985,115.8586,115.985,8398.0
2024-06-03 13:40:00,119.31,119.56,119.29,119.55,11001.0,115.985,116.228,115.9656,116.2183,11001.0
2024-06-03 13:50:00,119.6,119.62,119.43,119.52,9421.0,116.2669,116.2864,116.1017,116.1891,9421.0
2024-06-03 14:00:00,119.51,119.66,119.48,119.62,6883.0,116.1794,116.3252,116.1503,116.2864,6883.0
2024-06-03 14:10:00,119.65,119.68,119.51,119.59,9363.0,116.3155,116.3447,116.1794,116.2572,9363.0
2024-06-03 14:20:00,119.59,119.7,119.53,119.53,7680.0,116.2572,116.3641,116.1989,116.1989,7680.0
2024-06-03 14:30:00,119.52,119.68,119.52,119.66,5841.0,116.1891,116.3447,116.1891,116.3252,5841.0
2024-06-03 14:40:00,119.69,119.72,119.64,119.67,8707.0,116.3544,116.3836,116.3058,116.335,8707.0
2024-06-03 14:50:00,119.68,119.81,119.6,119.81,10400.0,116.3447,116.4711,116.2669,116.4711,10400.0
2024-06-03 15:00:00,119.82,119.82,119.62,119.62,9963.0,116.4808,116.4808,116.2864,116.2864,9963.0
2024-06-03 15:10:00,119.62,119.8,119.62,119.75,9095.0,116.2864,116.4613,116.2864,116.4127,9095.0
2024-06-03 15:20:00,119.77,119.78,119.65,119.68,10864.0,116.4322,116.4419,116.3155,116.3447,10864.0
2024-06-03 15:30:00,119.68,119.79,119.58,119.72,23420.0,116.3447,116.4516,116.2475,116.3836,23420.0
2024-06-03 15:40:00,119.74,119.84,119.61,119.81,15898.0,116.403,116.5002,116.2766,116.4711,15898.0
2024-06-03 15:50:00,119.8,120.19,119.71,120.16,104713.0,116.4613,116.8405,116.3738,116.8113,104713.0
2024-06-04 09:30:00,119.78,120.7,119.31,120.58,21468.0,116.4419,117.3363,115.985,117.2196,21468.0
2024-06-04 09:40:00,120.59,120.67,120.32,120.43,12974.0,117.2293,117.3071,116.9668,117.0738,12974.0
2024-06-04 09:50:00,120.44,121.15,120.33,120.98,42287.0,117.0835,117.7737,116.9766,117.6085,42287.0
2024-06-04 10:00:00,121.04,121.58,120.94,121.55,21240.0,117.6668,118.1917,117.5696,118.1626,21240.0
2024-06-04 10:10:00,121.55,121.84,121.33,121.57,30483.0,118.1626,118.4445,117.9487,118.182,30483.0
2024-06-04 10:20:00,121.58,121.78,121.31,121.32,10823.0,118.1917,118.3862,117.9293,117.939,10823.0
2024-06-04 10:30:00,121.39,121.67,121.3,121.49,13239.0,118.007,118.2792,117.9195,118.1042,13239.0
2024-06-04 10:40:00,121.52,121.76,121.45,121.53,17408.0,118.1334,118.3667,118.0654,118.1431,17408.0
2024-06-04 10:50:00,121.51,121.72,121.46,121.57,9826.0,118.1237,118.3278,118.0751,118.182,9826.0
2024-06-04 11:00:00,121.6,121.71,121.5,121.58,13016.0,118.2112,118.3181,118.114,118.1917,13016.0
2024-06-04 11:10:00,121.59,121.83,121.57,121.7,15721.0,118.2015,118.4348,118.182,118.3084,15721.0
2024-06-04 11:20:00,121.72,121.77,121.33,121.36,15510.0,118.3278,118.3764,117.9487,117.9779,15510.0
2024-06-04 11:30:00,121.37,121.4,121.05,121.19,11512.0,117.9876,118.0167,117.6765,117.8126,11512.0
2024-06-04 11:40:00,121.2,121.3,121.14,121.3,6866.0,117.8223,117.9195,117.764,117.9195,6866.0
2024-06-04 11:50:00,121.28,121.36,121.21,121.36,9711.0,117.9001,117.9779,117.832,117.9779,9711.0
2024-06-04 12:00:00,121.36,121.44,121.3,121.36,8345.0,117.9779,118.0556,117.9195,117.9779,8345.0
2024-06-04 12:10:00,121.36,121.36,121.2,121.2,8556.0,117.9779,117.9779,117.8223,117.8223,8556.0
2024-06-04 12:20:00,121.25,121.46,121.2,121.4,6979.0,117.8709,118.0751,117.8223,118.0167,6979.0
2024-06-04 12:30:00,121.4,121.41,121.28,121.28,2109.0,118.0167,118.0265,117.9001,117.9001,2109.0
2024-06-04 12:40:00,121.28,121.67,121.28,121.67,5416.0,117.9001,118.2792,117.9001,118.2792,5416.0
2024-06-04 12:50:00,121.68,121.68,121.53,121.56,6516.0,118.2889,118.2889,118.1431,118.1723,6516.0
2024-06-04 13:00:00,121.57,121.57,121.46,121.48,4106.0,118.182,118.182,118.0751,118.0945,4106.0
2024-06-04 13:10:00,121.51,121.59,121.44,121.58,6236.0,118.1237,118.2015,118.0556,118.1917,6236.0
2024-06-04 13:20:00,121.59,121.65,121.57,121.62,17542.0,118.2015,118.2598,118.182,118.2306,17542.0
2024-06-04 13:30:00,121.64,121.67,121.35,121.54,7571.0,118.2501,118.2792,117.9681,118.1528,7571.0
2024-06-04 13:40:00,121.6,121.68,121.56,121.65,3185.0,118.2112,118.2889,118.1723,118.2598,3185.0
2024-06-04 13:50:00,121.67,121.78,121.65,121.7,9579.0,118.2792,118.3862,118.2598,118.3084,9579.0
2024-06-04 14:00:00,121.7,121.74,121.62,121.67,9528.0,118.3084,118.3473,118.2306,118.2792,9528.0
2024-06-04 14:10:00,121.63,121.75,121.53,121.73,26469.0,118.2403,118.357,118.1431,118.3376,26469.0
2024-06-04 14:20:00,121.77,122.17,121.76,122.17,15223.0,118.3764,118.7653,118.3667,118.7653,15223.0
2024-06-04 14:30:00,122.14,122.21,122.03,122.15,26022.0,118.7361,118.8042,118.6292,118.7458,26022.0
2024-06-04 14:40:00,122.15,122.26,122.11,122.14,9775.0,118.7458,118.8528,118.707,118.7361,9775.0
2024-06-04 14:50:00,122.11,122.16,121.93,121.96,9495.0,118.707,118.7556,118.532,118.5611,9495.0
2024-06-04 15:00:00,121.92,122.02,121.59,121.69,15090.0,118.5223,118.6195,118.2015,118.2987,15090.0
2024-06-04 15:10:00,121.65,121.77,121.55,121.77,18191.0,118.2598,118.3764,118.1626,118.3764,18191.0
2024-06-04 15:20:00,121.77,121.84,121.62,121.62,18447.0,118.3764,118.4445,118.2306,118.2306,18447.0
2024-06-04 15:30:00,121.62,121.64,121.45,121.57,11284.0,118.2306,118.2501,118.0654,118.182,11284.0
2024-06-04 15:40:00,121.57,121.84,121.57,121.71,30878.0,118.182,118.4445,118.182,118.3181,30878.0
2024-06-04 15:50:00,121.74,121.79,121.52,121.57,71055.0,118.3473,118.3959,118.1334,118.182,71055.0
2024-06-05 09:30:00,121.71,121.99,121.17,121.18,14324.0,118.3181,118.5903,117.7932,117.8029,14324.0
2024-06-05 09:40:00,121.22,121.28,120.7,120.84,9544.0,117.8418,117.9001,117.3363,117.4724,9544.0
2024-06-05 09:50:00,120.73,120.9,120.68,120.77,6587.0,117.3654,117.5307,117.3168,117.4043,6587.0
2024-06-05 10:00:00,120.5,120.8,120.34,120.35,9351.0,117.1418,117.4335,116.9863,116.996,9351.0
2024-06-05 10:10:00,120.41,120.45,120.1,120.4,6403.0,117.0543,117.0932,116.753,117.0446,6403.0
2024-06-05 10:20:00,120.4,120.64,120.22,120.53,8093.0,117.0446,117.2779,116.8696,117.171,8093.0
2024-06-05 10:30:00,120.57,120.84,120.51,120.82,7494.0,117.2099,117.4724,117.1516,117.4529,7494.0
2024-06-05 10:40:00,120.82,120.92,120.74,120.91,6939.0,117.4529,117.5501,117.3751,117.5404,6939.0
2024-06-05 10:50:00,120.88,121.07,120.88,121.0,5254.0,117.5112,117.6959,117.5112,117.6279,5254.0
2024-06-05 11:00:00,121.05,121.15,121.02,121.08,7554.0,117.6765,117.7737,117.6473,117.7057,7554.0
2024-06-05 11:10:00,121.11,121.17,121.0,121.12,10114.0,117.7348,117.7932,117.6279,117.7446,10114.0
2024-06-05 11:20:00,121.11,121.29,121.05,121.16,9272.0,117.7348,117.9098,117.6765,117.7834,9272.0
2024-06-05 11:30:00,121.14,121.22,121.12,121.17,9597.0,117.764,117.8418,117.7446,117.7932,9597.0
2024-06-05 11:40:00,121.15,121.22,121.03,121.18,11680.0,117.7737,117.8418,117.6571,117.8029,11680.0
2024-06-05 11:50:00,121.21,121.29,121.11,121.29,11320.0,117.832,117.9098,117.7348,117.9098,11320.0
2024-06-05 12:00:00,121.29,121.31,121.2,121.3,6809.0,117.9098,117.9293,117.8223,117.9195,6809.0
2024-06-05 12:10:00,121.33,121.34,121.16,121.16,3092.0,117.9487,117.9584,117.7834,117.7834,3092.0
2024-06-05 12:20:00,121.14,121.14,121.06,121.1,6521.0,117.764,117.764,117.6862,117.7251,6521.0
2024-06-05 12:30:00,121.12,121.13,121.04,121.06,7497.0,117.7446,117.7543,117.6668,117.6862,7497.0
2024-06-05 12:40:00,121.05,121.2,121.0,121.19,12128.0,117.6765,117.8223,117.6279,117.8126,12128.0
2024-06-05 12:50:00,121.17,121.17,121.01,121.13,5341.0,117.7932,117.7932,117.6376,117.7543,5341.0
2024-06-05 13:00:00,121.13,121.13,121.04,121.13,1908.0,117.7543,117.7543,117.6668,117.7543,1908.0
2024-06-05 13:10:00,121.15,121.17,120.95,120.97,11705.0,117.7737,117.7932,117.5793,117.5987,11705.0
2024-06-05 13:20:00,120.99,121.17,120.95,121.17,6759.0,117.6182,117.7932,117.5793,117.7932,6759.0
2024-06-05 13:30:00,121.15,121.27,121.12,121.27,10804.0,117.7737,117.8904,117.7446,117.8904,10804.0
2024-06-05 13:40:00,121.24,121.32,121.21,121.25,7340.0,117.8612,117.939,117.832,117.8709,7340.0
2024-06-05 13:50:00,121.23,121.25,121.15,121.19,6638.0,117.8515,117.8709,117.7737,117.8126,6638.0
2024-06-05 14:00:00,121.12,121.3,121.01,121.3,10852.0,117.7446,117.9195,117.6376,117.9195,10852.0
2024-06-05 14:10:00,121.33,121.43,121.24,121.24,8460.0,117.9487,118.0459,117.8612,117.8612,8460.0
2024-06-05 14:20:00,121.25,121.45,121.24,121.4,4262.0,117.8709,118.0654,117.8612,118.0167,4262.0
2024-06-05 14:30:00,121.45,121.51,121.38,121.46,3196.0,118.0654,118.1237,117.9973,118.0751,3196.0
2024-06-05 14:40:00,121.51,121.59,121.48,121.54,4573.0,118.1237,118.2015,118.0945,118.1528,4573.0
2024-06-05 14:50:00,121.55,121.63,121.52,121.61,7161.0,118.1626,118.2403,118.1334,118.2209,7161.0
2024-06-05 15:00:00,121.57,121.61,121.49,121.52,9937.0,118.182,118.2209,118.1042,118.1334,9937.0
2024-06-05 15:10:00,121.45,121.52,121.38,121.38,7672.0,118.0654,118.1334,117.9973,117.9973,7672.0
2024-06-05 15:20:00,121.36,121.41,121.28,121.36,12562.0,117.9779,118.0265,117.9001,117.9779,12562.0
2024-06-05 15:30:00,121.34,121.52,121.29,121.41,27478.0,117.9584,118.1334,117.9098,118.0265,27478.0
2024-06-05 15:40:00,121.42,121.51,121.37,121.47,22015.0,118.0362,118.1237,117.9876,118.0848,22015.0
2024-06-05 15:50:00,121.47,121.71,121.4,121.65,109613.0,118.0848,118.3181,118.0167,118.2598,109613.0
2024-06-06 09:30:00,121.86,122.25,121.51,121.62,20265.0,118.4639,118.8431,118.1237,118.2306,20265.0
2024-06-06 09:40:00,121.54,122.52,121.54,122.39,4867.0,118.1528,119.1055,118.1528,118.9792,4867.0
2024-06-06 09:50:00,122.38,122.81,122.28,122.63,15095.0,118.9694,119.3875,118.8722,119.2125,15095.0
2024-06-06 10:00:00,122.64,122.79,122.4,122.55,30404.0,119.2222,119.368,118.9889,119.1347,30404.0
2024-06-06 10:10:00,122.56,122.73,122.3,122.68,23206.0,119.1444,119.3097,118.8917,119.2611,23206.0
2024-06-06 10:20:00,122.69,122.73,122.34,122.34,20096.0,119.2708,119.3097,118.9306,118.9306,20096.0
2024-06-06 10:30:00,122.34,122.34,121.97,121.97,27105.0,118.9306,118.9306,118.5709,118.5709,27105.0
2024-06-06 10:40:00,121.95,121.95,121.64,121.87,13411.0,118.5514,118.5514,118.2501,118.4737,13411.0
2024-06-06 10:50:00,121.82,122.15,121.81,122.07,6488.0,118.425,118.7458,118.4153,118.6681,6488.0
2024-06-06 11:00:00,122.1,122.1,121.81,121.81,6891.0,118.6972,118.6972,118.4153,118.4153,6891.0
2024-06-06 11:10:00,121.89,121.95,121.78,121.78,8650.0,118.4931,118.5514,118.3862,118.3862,8650.0
2024-06-06 11:20:00,121.82,122.03,121.82,121.89,7767.0,118.425,118.6292,118.425,118.4931,7767.0
2024-06-06 11:30:00,121.85,122.0,121.79,121.92,8689.0,118.4542,118.6,118.3959,118.5223,8689.0
2024-06-06 11:40:00,121.89,121.97,121.89,121.95,4034.0,118.4931,118.5709,118.4931,118.5514,4034.0
2024-06-06 11:50:00,121.96,122.02,121.8,122.01,6012.0,118.5611,118.6195,118.4056,118.6097,6012.0
2024-06-06 12:00:00,122.01,122.01,121.87,121.9,3483.0,118.6097,118.6097,118.4737,118.5028,3483.0
2024-06-06 12:10:00,121.87,121.95,121.81,121.89,7263.0,118.4737,118.5514,118.4153,118.4931,7263.0
2024-06-06 12:20:00,121.89,122.03,121.89,122.0,6084.0,118.4931,118.6292,118.4931,118.6,6084.0
2024-06-06 12:30:00,122.01,122.12,121.99,122.12,5515.0,118.6097,118.7167,118.5903,118.7167,5515.0
2024-06-06 12:40:00,122.12,122.12,121.97,121.97,5237.0,118.7167,118.7167,118.5709,118.5709,5237.0
2024-06-06 12:50:00,121.97,122.02,121.83,121.84,10431.0,118.5709,118.6195,118.4348,118.4445,10431.0
2024-06-06 13:00:00,121.84,121.84,121.67,121.72,6334.0,118.4445,118.4445,118.2792,118.3278,6334.0
2024-06-06 13:10:00,121.71,121.78,121.55,121.73,14491.0,118.3181,118.3862,118.1626,118.3376,14491.0
2024-06-06 13:20:00,121.76,121.95,121.75,121.93,9865.0,118.3667,118.5514,118.357,118.532,9865.0
2024-06-06 13:30:00,121.93,121.96,121.8,121.9,12178.0,118.532,118.5611,118.4056,118.5028,12178.0
2024-06-06 13:40:00,121.92,121.97,121.78,121.8,5911.0,118.5223,118.5709,118.3862,118.4056,5911.0
2024-06-06 13:50:00,121.81,121.91,121.78,121.79,10981.0,118.4153,118.5125,118.3862,118.3959,10981.0
2024-06-06 14:00:00,121.8,121.83,121.49,121.49,8407.0,118.4056,118.4348,118.1042,118.1042,8407.0
2024-06-06 14:10:00,121.51,121.71,121.5,121.66,4063.0,118.1237,118.3181,118.114,118.2695,4063.0
2024-06-06 14:20:00,121.69,121.75,121.65,121.75,2345.0,118.2987,118.357,118.2598,118.357,2345.0
2024-06-06 14:30:00,121.72,121.72,121.57,121.58,7052.0,118.3278,118.3278,118.182,118.1917,7052.0
2024-06-06 14:40:00,121.56,121.61,121.49,121.57,6304.0,118.1723,118.2209,118.1042,118.182,6304.0
2024-06-06 14:50:00,121.57,121.76,121.56,121.76,5235.0,118.182,118.3667,118.1723,118.3667,5235.0
2024-06-06 15:00:00,121.74,121.87,121.7,121.83,18521.0,118.3473,118.4737,118.3084,118.4348,18521.0
2024-06-06 15:10:00,121.84,121.9,121.75,121.86,5230.0,118.4445,118.5028,118.357,118.4639,5230.0
2024-06-06 15:20:00,121.84,121.89,121.77,121.85,15878.0,118.4445,118.4931,118.3764,118.4542,15878.0
2024-06-06 15:30:00,121.87,121.99,121.78,121.78,13726.0,118.4737,118.5903,118.3862,118.3862,13726.0
2024-06-06 15:40:00,121.78,121.79,121.65,121.67,17761.0,118.3862,118.3959,118.2598,118.2792,17761.0
2024-06-06 15:50:00,121.68,121.96,121.55,121.81,94455.0,118.2889,118.5611,118.1626,118.4153,94455.0
2024-06-07 09:30:00,121.3,121.77,121.3,121.7,48902.0,117.9195,118.3764,117.9195,118.3084,48902.0
2024-06-07 09:40:00,121.69,121.94,121.34,121.94,45121.0,118.2987,118.5417,117.9584,118.5417,45121.0
2024-06-07 09:50:00,121.94,122.56,121.92,122.5,11150.0,118.5417,119.1444,118.5223,119.0861,11150.0
2024-06-07 10:00:00,122.48,122.99,122.47,122.99,5758.0,119.0667,119.5624,119.0569,119.5624,5758.0
2024-06-07 10:10:00,122.98,123.5,122.98,123.49,11960.0,119.5527,120.0582,119.5527,120.0485,11960.0
2024-06-07 10:20:00,123.5,123.89,123.48,123.84,13748.0,120.0582,120.4374,120.0388,120.3888,13748.0
2024-06-07 10:30:00,123.82,124.15,123.49,124.09,37113.0,120.3693,120.6901,120.0485,120.6318,37113.0
2024-06-07 10:40:00,124.09,124.16,123.68,123.71,72592.0,120.6318,120.6998,120.2332,120.2624,72592.0
2024-06-07 10:50:00,123.58,123.62,123.09,123.25,8247.0,120.136,120.1749,119.6597,119.8152,8247.0
2024-06-07 11:00:00,123.25,123.25,122.91,123.0,5179.0,119.8152,119.8152,119.4847,119.5722,5179.0
2024-06-07 11:10:00,122.98,123.23,122.94,123.23,4898.0,119.5527,119.7958,119.5138,119.7958,4898.0
2024-06-07 11:20:00,123.24,123.34,123.19,123.31,5754.0,119.8055,119.9027,119.7569,119.8735,5754.0
2024-06-07 11:30:00,123.33,123.38,123.02,123.05,21666.0,119.893,119.9416,119.5916,119.6208,21666.0
2024-06-07 11:40:00,123.08,123.27,123.08,123.25,7439.0,119.6499,119.8346,119.6499,119.8152,7439.0
2024-06-07 11:50:00,123.23,123.4,123.16,123.38,6320.0,119.7958,119.961,119.7277,119.9416,6320.0
2024-06-07 12:00:00,123.37,123.42,123.35,123.41,9511.0,119.9318,119.9805,119.9124,119.9707,9511.0
2024-06-07 12:10:00,123.41,123.52,123.36,123.4,14350.0,119.9707,120.0777,119.9221,119.961,14350.0
2024-06-07 12:20:00,123.42,123.47,123.25,123.47,32339.0,119.9805,120.0291,119.8152,120.0291,32339.0
2024-06-07 12:30:00,123.48,123.65,123.17,123.26,11929.0,120.0388,120.204,119.7374,119.8249,11929.0
2024-06-07 12:40:00,123.28,123.29,123.17,123.22,7466.0,119.8444,119.8541,119.7374,119.786,7466.0
2024-06-07 12:50:00,123.2,123.57,123.2,123.54,12960.0,119.7666,120.1263,119.7666,120.0971,12960.0
2024-06-07 13:00:00,123.55,123.64,123.27,123.42,17099.0,120.1068,120.1943,119.8346,119.9805,17099.0
2024-06-07 13:10:00,123.41,123.51,123.37,123.51,8911.0,119.9707,120.0679,119.9318,120.0679,8911.0
2024-06-07 13:20:00,123.51,123.67,123.49,123.61,9234.0,120.0679,120.2235,120.0485,120.1652,9234.0
2024-06-07 13:30:00,123.6,123.79,123.54,123.79,16502.0,120.1554,120.3401,120.0971,120.3401,16502.0
2024-06-07 13:40:00,123.77,123.8,123.72,123.78,10988.0,120.3207,120.3499,120.2721,120.3304,10988.0
2024-06-07 13:50:00,123.79,123.81,123.69,123.72,16439.0,120.3401,120.3596,120.2429,120.2721,16439.0
2024-06-07 14:00:00,123.69,123.69,123.14,123.26,22541.0,120.2429,120.2429,119.7083,119.8249,22541.0
2024-06-07 14:10:00,123.28,123.35,123.14,123.17,16046.0,119.8444,119.9124,119.7083,119.7374,16046.0
2024-06-07 14:20:00,123.15,123.31,123.14,123.27,9432.0,119.718,119.8735,119.7083,119.8346,9432.0
2024-06-07 14:30:00,123.27,123.48,123.27,123.48,8590.0,119.8346,120.0388,119.8346,120.0388,8590.0
2024-06-07 14:40:00,123.47,123.61,123.45,123.59,16212.0,120.0291,120.1652,120.0096,120.1457,16212.0
2024-06-07 14:50:00,123.61,123.62,123.46,123.5,13322.0,120.1652,120.1749,120.0193,120.0582,13322.0
2024-06-07 15:00:00,123.48,123.48,123.15,123.15,9672.0,120.0388,120.0388,119.718,119.718,9672.0
2024-06-07 15:10:00,123.17,123.35,123.14,123.15,25711.0,119.7374,119.9124,119.7083,119.718,25711.0
2024-06-07 15:20:00,123.19,123.35,123.18,123.31,14369.0,119.7569,119.9124,119.7471,119.8735,14369.0
2024-06-07 15:30:00,123.32,123.32,122.99,123.05,55616.0,119.8832,119.8832,119.5624,119.6208,55616.0
2024-06-07 15:40:00,123.06,123.08,122.8,122.97,30670.0,119.6305,119.6499,119.3777,119.543,30670.0
2024-06-07 15:50:00,122.95,122.95,122.51,122.58,182597.0,119.5236,119.5236,119.0958,119.1639,182597.0
2024-06-10 09:30:00,122.12,122.33,121.83,121.84,16863.0,118.7167,118.9208,118.4348,118.4445,16863.0
2024-06-10 09:40:00,121.79,122.18,121.78,121.87,13844.0,118.3959,118.775,118.3862,118.4737,13844.0
2024-06-10 09:50:00,121.87,122.48,121.86,122.45,36355.0,118.4737,119.0667,118.4639,119.0375,36355.0
2024-06-10 10:00:00,122.45,122.46,122.12,122.27,30354.0,119.0375,119.0472,118.7167,118.8625,30354.0
2024-06-10 10:10:00,122.21,122.21,121.5,121.51,8816.0,118.8042,118.8042,118.114,118.1237,8816.0
2024-06-10 10:20:00,121.38,121.56,121.12,121.54,69040.0,117.9973,118.1723,117.7446,118.1528,69040.0
2024-06-10 10:30:00,121.45,121.74,121.38,121.4,33104.0,118.0654,118.3473,117.9973,118.0167,33104.0
2024-06-10 10:40:00,121.37,121.39,120.93,121.03,43292.0,117.9876,118.007,117.5598,117.6571,43292.0
2024-06-10 10:50:00,121.09,121.25,120.94,120.94,6285.0,117.7154,117.8709,117.5696,117.5696,6285.0
2024-06-10 11:00:00,120.93,120.93,120.74,120.93,5517.0,117.5598,117.5598,117.3751,117.5598,5517.0
2024-06-10 11:10:00,120.94,121.14,120.89,121.14,3864.0,117.5696,117.764,117.521,117.764,3864.0
2024-06-10 11:20:00,121.13,121.23,120.91,120.94,20333.0,117.7543,117.8515,117.5404,117.5696,20333.0
2024-06-10 11:30:00,120.94,121.14,120.94,121.05,33074.0,117.5696,117.764,117.5696,117.6765,33074.0
2024-06-10 11:40:00,121.05,121.46,121.05,121.26,17822.0,117.6765,118.0751,117.6765,117.8807,17822.0
2024-06-10 11:50:00,121.26,121.48,121.22,121.48,12451.0,117.8807,118.0945,117.8418,118.0945,12451.0
2024-06-10 12:00:00,121.48,121.48,121.11,121.13,27754.0,118.0945,118.0945,117.7348,117.7543,27754.0
2024-06-10 12:10:00,121.13,121.37,121.12,121.19,14385.0,117.7543,117.9876,117.7446,117.8126,14385.0
2024-06-10 12:20:00,121.09,121.17,121.03,121.14,5649.0,117.7154,117.7932,117.6571,117.764,5649.0
2024-06-10 12:30:00,121.1,121.16,121.01,121.01,2951.0,117.7251,117.7834,117.6376,117.6376,2951.0
2024-06-10 12:40:00,121.01,121.05,120.95,120.96,13106.0,117.6376,117.6765,117.5793,117.589,13106.0
2024-06-10 12:50:00,120.98,121.12,120.97,121.06,11174.0,117.6085,117.7446,117.5987,117.6862,11174.0
2024-06-10 13:00:00,121.02,121.06,120.78,120.78,3100.0,117.6473,117.6862,117.414,117.414,3100.0
2024-06-10 13:10:00,120.77,120.95,120.76,120.95,2648.0,117.4043,117.5793,117.3946,117.5793,2648.0
2024-06-10 13:20:00,120.97,121.02,120.96,121.01,3743.0,117.5987,117.6473,117.589,117.6376,3743.0
2024-06-10 13:30:00,120.96,121.21,120.96,121.16,27588.0,117.589,117.832,117.589,117.7834,27588.0
2024-06-10 13:40:00,121.18,121.3,121.1,121.3,5148.0,117.8029,117.9195,117.7251,117.9195,5148.0
2024-06-10 13:50:00,121.31,121.32,121.0,121.0,23748.0,117.9293,117.939,117.6279,117.6279,23748.0
2024-06-10 14:00:00,120.98,121.05,120.89,120.99,5595.0,117.6085,117.6765,117.521,117.6182,5595.0
2024-06-10 14:10:00,121.02,121.26,120.93,121.21,27302.0,117.6473,117.8807,117.5598,117.832,27302.0
2024-06-10 14:20:00,121.29,121.34,121.19,121.27,4737.0,117.9098,117.9584,117.8126,117.8904,4737.0
2024-06-10 14:30:00,121.23,121.33,121.22,121.22,6452.0,117.8515,117.9487,117.8418,117.8418,6452.0
2024-06-10 14:40:00,121.22,121.22,121.08,121.09,11874.0,117.8418,117.8418,117.7057,117.7154,11874.0
2024-06-10 14:50:00,121.11,121.14,121.05,121.09,16868.0,117.7348,117.764,117.6765,117.7154,16868.0
2024-06-10 15:00:00,121.07,121.51,121.06,121.51,43269.0,117.6959,118.1237,117.6862,118.1237,43269.0
2024-06-10 15:10:00,121.51,121.57,121.39,121.54,19983.0,118.1237,118.182,118.007,118.1528,19983.0
2024-06-10 15:20:00,121.54,121.66,121.48,121.65,27777.0,118.1528,118.2695,118.0945,118.2598,27777.0
2024-06-10 15:30:00,121.68,121.72,121.58,121.65,29091.0,118.2889,118.3278,118.1917,118.2598,29091.0
2024-06-10 15:40:00,121.63,121.99,121.63,121.92,34818.0,118.2403,118.5903,118.2403,118.5223,34818.0
2024-06-10 15:50:00,121.93,122.19,121.62,121.98,274392.0,118.532,118.7847,118.2306,118.5806,274392.0
2024-06-11 09:30:00,121.82,123.45,121.62,122.99,93787.0,118.425,120.0096,118.2306,119.5624,93787.0
2024-06-11 09:40:00,123.2,123.37,122.16,122.46,45735.0,119.7666,119.9318,118.7556,119.0472,45735.0
2024-06-11 09:50:00,122.38,122.49,122.15,122.46,27540.0,118.9694,119.0764,118.7458,119.0472,27540.0
2024-06-11 10:00:00,122.35,122.45,121.91,121.99,27337.0,118.9403,119.0375,118.5125,118.5903,27337.0
2024-06-11 10:10:00,121.98,122.37,121.98,122.37,17009.0,118.5806,118.9597,118.5806,118.9597,17009.0
2024-06-11 10:20:00,122.36,122.54,122.3,122.38,12301.0,118.95,119.125,118.8917,118.9694,12301.0
2024-06-11 10:30:00,122.37,122.82,122.36,122.73,19014.0,118.9597,119.3972,118.95,119.3097,19014.0
2024-06-11 10:40:00,122.71,122.82,122.54,122.79,25824.0,119.2902,119.3972,119.125,119.368,25824.0
2024-06-11 10:50:00,122.79,122.85,122.57,122.77,36880.0,119.368,119.4263,119.1541,119.3486,36880.0
2024-06-11 11:00:00,122.76,122.79,122.58,122.66,12865.0,119.3388,119.368,119.1639,119.2416,12865.0
2024-06-11 11:10:00,122.56,122.96,122.51,122.85,12419.0,119.1444,119.5333,119.0958,119.4263,12419.0
2024-06-11 11:20:00,122.82,123.01,122.76,122.84,12498.0,119.3972,119.5819,119.3388,119.4166,12498.0
2024-06-11 11:30:00,122.86,123.05,122.86,122.92,16535.0,119.4361,119.6208,119.4361,119.4944,16535.0
2024-06-11 11:40:00,122.91,123.25,122.9,123.17,8668.0,119.4847,119.8152,119.4749,119.7374,8668.0
2024-06-11 11:50:00,123.2,123.21,122.98,123.0,26994.0,119.7666,119.7763,119.5527,119.5722,26994.0
2024-06-11 12:00:00,122.97,123.02,122.82,122.85,18675.0,119.543,119.5916,119.3972,119.4263,18675.0
2024-06-11 12:10:00,122.87,123.06,122.79,122.9,23360.0,119.4458,119.6305,119.368,119.4749,23360.0
2024-06-11 12:20:00,122.9,122.91,122.6,122.6,23857.0,119.4749,119.4847,119.1833,119.1833,23857.0
2024-06-11 12:30:00,122.61,122.81,122.55,122.74,15631.0,119.193,119.3875,119.1347,119.3194,15631.0
2024-06-11 12:40:00,122.75,122.75,122.35,122.37,3573.0,119.3291,119.3291,118.9403,118.9597,3573.0
2024-06-11 12:50:00,122.41,122.42,122.27,122.4,7439.0,118.9986,119.0083,118.8625,118.9889,7439.0
2024-06-11 13:00:00,122.39,122.57,122.29,122.57,6241.0,118.9792,119.1541,118.8819,119.1541,6241.0
2024-06-11 13:10:00,122.54,122.57,122.45,122.51,17764.0,119.125,119.1541,119.0375,119.0958,17764.0
2024-06-11 13:20:00,122.52,122.69,122.52,122.62,7890.0,119.1055,119.2708,119.1055,119.2028,7890.0
2024-06-11 13:30:00,122.66,122.77,122.56,122.58,14123.0,119.2416,119.3486,119.1444,119.1639,14123.0
2024-06-11 13:40:00,122.61,122.94,122.6,122.93,29310.0,119.193,119.5138,119.1833,119.5041,29310.0
2024-06-11 13:50:00,122.9,123.03,122.8,122.98,15817.0,119.4749,119.6013,119.3777,119.5527,15817.0
2024-06-11 14:00:00,122.99,123.14,122.96,123.14,27426.0,119.5624,119.7083,119.5333,119.7083,27426.0
2024-06-11 14:10:00,123.11,123.28,123.08,123.2,18611.0,119.6791,119.8444,119.6499,119.7666,18611.0
2024-06-11 14:20:00,123.2,123.38,123.19,123.38,11379.0,119.7666,119.9416,119.7569,119.9416,11379.0
2024-06-11 14:30:00,123.42,123.43,123.29,123.31,13121.0,119.9805,119.9902,119.8541,119.8735,13121.0
2024-06-11 14:40:00,123.27,123.5,123.27,123.48,13879.0,119.8346,120.0582,119.8346,120.0388,13879.0
2024-06-11 14:50:00,123.48,123.52,123.36,123.39,11906.0,120.0388,120.0777,119.9221,119.9513,11906.0
2024-06-11 15:00:00,123.38,123.59,123.37,123.51,50688.0,119.9416,120.1457,119.9318,120.0679,50688.0
2024-06-11 15:10:00,123.5,123.82,123.27,123.75,37235.0,120.0582,120.3693,119.8346,120.3013,37235.0
2024-06-11 15:20:00,123.72,124.02,123.6,123.95,100096.0,120.2721,120.5637,120.1554,120.4957,100096.0
2024-06-11 15:30:00,123.95,124.13,123.64,123.99,146099.0,120.4957,120.6707,120.1943,120.5346,146099.0
2024-06-11 15:40:00,124.04,124.04,123.74,124.0,101758.0,120.5832,120.5832,120.2915,120.5443,101758.0
2024-06-11 15:50:00,124.03,124.13,123.84,123.96,205107.0,120.5735,120.6707,120.3888,120.5054,205107.0
2024-06-12 09:30:00,124.2,124.51,123.26,124.39,24185.0,120.7387,121.0401,119.8249,120.9234,24185.0
2024-06-12 09:40:00,124.29,124.46,123.77,123.91,33160.0,120.8262,120.9915,120.3207,120.4568,33160.0
2024-06-12 09:50:00,123.95,124.19,123.78,124.0,19541.0,120.4957,120.729,120.3304,120.5443,19541.0
2024-06-12 10:00:00,123.95,123.98,123.24,123.24,15837.0,120.4957,120.5248,119.8055,119.8055,15837.0
2024-06-12 10:10:00,123.26,123.87,123.25,123.56,24766.0,119.8249,120.4179,119.8152,120.1166,24766.0
2024-06-12 10:20:00,123.5,123.57,123.33,123.48,20402.0,120.0582,120.1263,119.893,120.0388,20402.0
2024-06-12 10:30:00,123.52,123.99,123.46,123.93,34805.0,120.0777,120.5346,120.0193,120.4762,34805.0
2024-06-12 10:40:00,123.95,124.03,123.72,123.84,17853.0,120.4957,120.5735,120.2721,120.3888,17853.0
2024-06-12 10:50:00,123.85,123.85,123.35,123.36,22903.0,120.3985,120.3985,119.9124,119.9221,22903.0
2024-06-12 11:00:00,123.36,123.52,123.28,123.39,11250.0,119.9221,120.0777,119.8444,119.9513,11250.0
2024-06-12 11:10:00,123.4,123.79,123.4,123.73,10722.0,119.961,120.3401,119.961,120.2818,10722.0
2024-06-12 11:20:00,123.66,123.83,123.49,123.53,9622.0,120.2138,120.379,120.0485,120.0874,9622.0
2024-06-12 11:30:00,123.49,123.64,123.28,123.47,12333.0,120.0485,120.1943,119.8444,120.0291,12333.0
2024-06-12 11:40:00,123.42,123.65,123.41,123.61,10999.0,119.9805,120.204,119.9707,120.1652,10999.0
2024-06-12 11:50:00,123.59,123.67,123.47,123.58,11591.0,120.1457,120.2235,120.0291,120.136,11591.0
2024-06-12 12:00:00,123.59,123.63,123.39,123.44,14140.0,120.1457,120.1846,119.9513,119.9999,14140.0
2024-06-12 12:10:00,123.47,123.89,123.36,123.79,16844.0,120.0291,120.4374,119.9221,120.3401,16844.0
2024-06-12 12:20:00,123.82,123.89,123.71,123.83,16011.0,120.3693,120.4374,120.2624,120.379,16011.0
2024-06-12 12:30:00,123.86,123.88,123.67,123.78,17793.0,120.4082,120.4276,120.2235,120.3304,17793.0
2024-06-12 12:40:00,123.83,123.83,123.56,123.66,14936.0,120.379,120.379,120.1166,120.2138,14936.0
2024-06-12 12:50:00,123.66,123.73,123.57,123.66,13387.0,120.2138,120.2818,120.1263,120.2138,13387.0
2024-06-12 13:00:00,123.69,123.94,123.68,123.85,19837.0,120.2429,120.486,120.2332,120.3985,19837.0
2024-06-12 13:10:00,123.85,123.88,123.75,123.84,17302.0,120.3985,120.4276,120.3013,120.3888,17302.0
2024-06-12 13:20:00,123.84,124.02,123.8,123.94,20006.0,120.3888,120.5637,120.3499,120.486,20006.0
2024-06-12 13:30:00,123.91,124.03,123.8,123.99,16127.0,120.4568,120.5735,120.3499,120.5346,16127.0
2024-06-12 13:40:00,123.94,123.99,123.82,123.92,11746.0,120.486,120.5346,120.3693,120.4665,11746.0
2024-06-12 13:50:00,123.91,124.02,123.91,124.01,19057.0,120.4568,120.5637,120.4568,120.554,19057.0
2024-06-12 14:00:00,123.95,123.95,123.32,123.73,21970.0,120.4957,120.4957,119.8832,120.2818,21970.0
2024-06-12 14:10:00,123.73,123.74,123.51,123.59,19029.0,120.2818,120.2915,120.0679,120.1457,19029.0
2024-06-12 14:20:00,123.62,123.72,123.56,123.61,14944.0,120.1749,120.2721,120.1166,120.1652,14944.0
2024-06-12 14:30:00,123.61,123.73,123.46,123.57,25001.0,120.1652,120.2818,120.0193,120.1263,25001.0
2024-06-12 14:40:00,123.59,123.6,123.23,123.32,22379.0,120.1457,120.1554,119.7958,119.8832,22379.0
2024-06-12 14:50:00,123.32,123.61,123.17,123.5,16932.0,119.8832,120.1652,119.7374,120.0582,16932.0
2024-06-12 15:00:00,123.5,123.68,123.47,123.61,16459.0,120.0582,120.2332,120.0291,120.1652,16459.0
2024-06-12 15:10:00,123.56,123.57,123.29,123.48,17223.0,120.1166,120.1263,119.8541,120.0388,17223.0
2024-06-12 15:20:00,123.48,123.58,123.08,123.25,19546.0,120.0388,120.136,119.6499,119.8152,19546.0
2024-06-12 15:30:00,123.25,123.35,123.12,123.12,31377.0,119.8152,119.9124,119.6888,119.6888,31377.0
2024-06-12 15:40:00,123.09,123.43,123.06,123.4,54231.0,119.6597,119.9902,119.6305,119.961,54231.0
2024-06-12 15:50:00,123.38,123.39,122.69,122.76,180973.0,119.9416,119.9513,119.2708,119.3388,180973.0
2024-06-13 09:30:00,122.12,122.62,121.29,121.7,43625.0,118.7167,119.2028,117.9098,118.3084,43625.0
2024-06-13 09:40:00,121.75,122.28,121.75,122.0,21670.0,118.357,118.8722,118.357,118.6,21670.0
2024-06-13 09:50:00,122.09,122.16,121.64,121.72,32737.0,118.6875,118.7556,118.2501,118.3278,32737.0
2024-06-13 10:00:00,121.72,121.8,121.25,121.52,27460.0,118.3278,118.4056,117.8709,118.1334,27460.0
2024-06-13 10:10:00,121.54,121.88,121.49,121.82,26919.0,118.1528,118.4834,118.1042,118.425,26919.0
2024-06-13 10:20:00,121.77,122.01,121.74,121.75,10075.0,118.3764,118.6097,118.3473,118.357,10075.0
2024-06-13 10:30:00,121.68,121.78,121.41,121.62,8268.0,118.2889,118.3862,118.0265,118.2306,8268.0
2024-06-13 10:40:00,121.56,121.62,121.26,121.48,5909.0,118.1723,118.2306,117.8807,118.0945,5909.0
2024-06-13 10:50:00,121.46,121.48,121.3,121.39,26327.0,118.0751,118.0945,117.9195,118.007,26327.0
2024-06-13 11:00:00,121.38,121.44,121.27,121.4,23487.0,117.9973,118.0556,117.8904,118.0167,23487.0
2024-06-13 11:10:00,121.42,121.69,121.4,121.52,12694.0,118.0362,118.2987,118.0167,118.1334,12694.0
2024-06-13 11:20:00,121.55,121.69,121.46,121.68,23109.0,118.1626,118.2987,118.0751,118.2889,23109.0
2024-06-13 11:30:00,121.71,122.01,121.67,121.96,15201.0,118.3181,118.6097,118.2792,118.5611,15201.0
2024-06-13 11:40:00,122.0,122.17,121.95,122.04,17738.0,118.6,118.7653,118.5514,118.6389,17738.0
2024-06-13 11:50:00,122.08,122.17,121.85,121.86,7501.0,118.6778,118.7653,118.4542,118.4639,7501.0
2024-06-13 12:00:00,121.81,121.81,121.51,121.67,35319.0,118.4153,118.4153,118.1237,118.2792,35319.0
2024-06-13 12:10:00,121.62,121.79,121.61,121.69,10727.0,118.2306,118.3959,118.2209,118.2987,10727.0
2024-06-13 12:20:00,121.78,122.14,121.69,122.08,16457.0,118.3862,118.7361,118.2987,118.6778,16457.0
2024-06-13 12:30:00,122.09,122.26,122.03,122.16,6677.0,118.6875,118.8528,118.6292,118.7556,6677.0
2024-06-13 12:40:00,122.17,122.4,122.15,122.4,7135.0,118.7653,118.9889,118.7458,118.9889,7135.0
2024-06-13 12:50:00,122.4,122.4,122.22,122.23,7221.0,118.9889,118.9889,118.8139,118.8236,7221.0
2024-06-13 13:00:00,122.2,122.34,122.13,122.34,5851.0,118.7945,118.9306,118.7264,118.9306,5851.0
2024-06-13 13:10:00,122.36,122.36,122.13,122.13,9963.0,118.95,118.95,118.7264,118.7264,9963.0
2024-06-13 13:20:00,122.18,122.2,122.09,122.17,6235.0,118.775,118.7945,118.6875,118.7653,6235.0
2024-06-13 13:30:00,122.19,122.19,122.09,122.13,7368.0,118.7847,118.7847,118.6875,118.7264,7368.0
2024-06-13 13:40:00,122.15,122.33,122.14,122.33,7236.0,118.7458,118.9208,118.7361,118.9208,7236.0
2024-06-13 13:50:00,122.33,122.4,122.22,122.38,20002.0,118.9208,118.9889,118.8139,118.9694,20002.0
2024-06-13 14:00:00,122.36,122.55,122.31,122.55,16315.0,118.95,119.1347,118.9014,119.1347,16315.0
2024-06-13 14:10:00,122.58,122.62,122.43,122.48,9258.0,119.1639,119.2028,119.018,119.0667,9258.0
2024-06-13 14:20:00,122.47,122.52,122.34,122.39,14226.0,119.0569,119.1055,118.9306,118.9792,14226.0
2024-06-13 14:30:00,122.38,122.47,122.36,122.37,10514.0,118.9694,119.0569,118.95,118.9597,10514.0
2024-06-13 14:40:00,122.37,122.44,122.35,122.38,8014.0,118.9597,119.0278,118.9403,118.9694,8014.0
2024-06-13 14:50:00,122.37,122.56,122.37,122.54,13074.0,118.9597,119.1444,118.9597,119.125,13074.0
2024-06-13 15:00:00,122.52,122.58,122.41,122.58,19797.0,119.1055,119.1639,118.9986,119.1639,19797.0
2024-06-13 15:10:00,122.57,122.69,122.49,122.57,15969.0,119.1541,119.2708,119.0764,119.1541,15969.0
2024-06-13 15:20:00,122.59,122.64,122.52,122.52,11519.0,119.1736,119.2222,119.1055,119.1055,11519.0
2024-06-13 15:30:00,122.54,122.61,122.46,122.58,21556.0,119.125,119.193,119.0472,119.1639,21556.0
2024-06-13 15:40:00,122.59,122.82,122.56,122.67,33645.0,119.1736,119.3972,119.1444,119.2514,33645.0
2024-06-13 15:50:00,122.68,122.85,122.61,122.63,132146.0,119.2611,119.4263,119.193,119.2125,132146.0
2024-06-14 09:30:00,122.69,122.82,122.04,122.24,20041.0,119.2708,119.3972,118.6389,118.8333,20041.0
2024-06-14 09:40:00,122.22,122.73,122.21,122.68,10741.0,118.8139,119.3097,118.8042,119.2611,10741.0
2024-06-14 09:50:00,122.66,122.85,122.41,122.72,5534.0,119.2416,119.4263,118.9986,119.3,5534.0
2024-06-14 10:00:00,122.8,122.8,122.32,122.42,9273.0,119.3777,119.3777,118.9111,119.0083,9273.0
2024-06-14 10:10:00,122.43,122.43,121.81,121.85,24051.0,119.018,119.018,118.4153,118.4542,24051.0
2024-06-14 10:20:00,121.74,121.87,121.48,121.51,13584.0,118.3473,118.4737,118.0945,118.1237,13584.0
2024-06-14 10:30:00,121.56,121.72,121.46,121.52,8802.0,118.1723,118.3278,118.0751,118.1334,8802.0
2024-06-14 10:40:00,121.64,122.03,121.55,122.01,25616.0,118.2501,118.6292,118.1626,118.6097,25616.0
2024-06-14 10:50:00,121.98,122.17,121.97,121.98,9188.0,118.5806,118.7653,118.5709,118.5806,9188.0
2024-06-14 11:00:00,121.94,121.97,121.61,121.83,15701.0,118.5417,118.5709,118.2209,118.4348,15701.0
2024-06-14 11:10:00,121.87,122.09,121.77,121.92,21183.0,118.4737,118.6875,118.3764,118.5223,21183.0
2024-06-14 11:20:00,121.92,122.12,121.82,122.09,8671.0,118.5223,118.7167,118.425,118.6875,8671.0
2024-06-14 11:30:00,122.05,122.29,122.03,122.1,6564.0,118.6486,118.8819,118.6292,118.6972,6564.0
2024-06-14 11:40:00,122.1,122.24,122.04,122.23,5258.0,118.6972,118.8333,118.6389,118.8236,5258.0
2024-06-14 11:50:00,122.19,122.3,122.15,122.18,9825.0,118.7847,118.8917,118.7458,118.775,9825.0
2024-06-14 12:00:00,122.17,122.18,122.01,122.02,6959.0,118.7653,118.775,118.6097,118.6195,6959.0
2024-06-14 12:10:00,122.02,122.23,122.01,122.23,13084.0,118.6195,118.8236,118.6097,118.8236,13084.0
2024-06-14 12:20:00,122.23,122.29,122.15,122.18,9358.0,118.8236,118.8819,118.7458,118.775,9358.0
2024-06-14 12:30:00,122.15,122.28,122.1,122.25,8865.0,118.7458,118.8722,118.6972,118.8431,8865.0
2024-06-14 12:40:00,122.23,122.24,122.09,122.14,10707.0,118.8236,118.8333,118.6875,118.7361,10707.0
2024-06-14 12:50:00,122.15,122.18,122.0,122.13,4750.0,118.7458,118.775,118.6,118.7264,4750.0
2024-06-14 13:00:00,122.14,122.33,122.13,122.27,5177.0,118.7361,118.9208,118.7264,118.8625,5177.0
2024-06-14 13:10:00,122.26,122.36,122.21,122.21,7435.0,118.8528,118.95,118.8042,118.8042,7435.0
2024-06-14 13:20:00,122.25,122.31,122.12,122.21,7398.0,118.8431,118.9014,118.7167,118.8042,7398.0
2024-06-14 13:30:00,122.17,122.2,122.09,122.09,3879.0,118.7653,118.7945,118.6875,118.6875,3879.0
2024-06-14 13:40:00,122.09,122.11,122.0,122.05,4361.0,118.6875,118.707,118.6,118.6486,4361.0
2024-06-14 13:50:00,122.05,122.08,121.95,121.96,3565.0,118.6486,118.6778,118.5514,118.5611,3565.0
2024-06-14 14:00:00,121.92,121.97,121.86,121.87,7847.0,118.5223,118.5709,118.4639,118.4737,7847.0
2024-06-14 14:10:00,121.85,121.88,121.78,121.86,7096.0,118.4542,118.4834,118.3862,118.4639,7096.0
2024-06-14 14:20:00,121.87,121.97,121.84,121.86,19121.0,118.4737,118.5709,118.4445,118.4639,19121.0
2024-06-14 14:30:00,121.81,121.81,121.67,121.72,8418.0,118.4153,118.4153,118.2792,118.3278,8418.0
2024-06-14 14:40:00,121.71,121.92,121.69,121.86,11141.0,118.3181,118.5223,118.2987,118.4639,11141.0
2024-06-14 14:50:00,121.86,121.92,121.76,121.76,12022.0,118.4639,118.5223,118.3667,118.3667,12022.0
2024-06-14 15:00:00,121.77,121.78,121.74,121.77,5485.0,118.3764,118.3862,118.3473,118.3764,5485.0
2024-06-14 15:10:00,121.77,121.77,121.68,121.72,10172.0,118.3764,118.3764,118.2889,118.3278,10172.0
2024-06-14 15:20:00,121.73,121.8,121.7,121.73,14427.0,118.3376,118.4056,118.3084,118.3376,14427.0
2024-06-14 15:30:00,121.72,121.76,121.6,121.73,22523.0,118.3278,118.3667,118.2112,118.3376,22523.0
2024-06-14 15:40:00,121.73,121.89,121.73,121.83,18628.0,118.3376,118.4931,118.3376,118.4348,18628.0
2024-06-14 15:50:00,121.86,122.02,121.67,122.0,75291.0,118.4639,118.6195,118.2792,118.6,75291.0
2024-06-17 09:30:00,121.52,122.26,120.8,122.06,19936.0,118.1334,118.8528,117.4335,118.6584,19936.0
2024-06-17 09:40:00,121.98,122.32,121.9,122.32,10679.0,118.5806,118.9111,118.5028,118.9111,10679.0
2024-06-17 09:50:00,122.32,122.59,122.32,122.49,12656.0,118.9111,119.1736,118.9111,119.0764,12656.0
2024-06-17 10:00:00,122.44,122.46,122.15,122.41,17051.0,119.0278,119.0472,118.7458,118.9986,17051.0
2024-06-17 10:10:00,122.37,122.67,122.05,122.67,12650.0,118.9597,119.2514,118.6486,119.2514,12650.0
2024-06-17 10:20:00,122.62,122.86,122.44,122.73,17499.0,119.2028,119.4361,119.0278,119.3097,17499.0
2024-06-17 10:30:00,122.73,122.88,122.52,122.6,11678.0,119.3097,119.4555,119.1055,119.1833,11678.0
2024-06-17 10:40:00,122.64,123.23,122.63,123.19,19210.0,119.2222,119.7958,119.2125,119.7569,19210.0
2024-06-17 10:50:00,123.27,123.45,123.22,123.38,20914.0,119.8346,120.0096,119.786,119.9416,20914.0
2024-06-17 11:00:00,123.36,123.63,123.36,123.54,9452.0,119.9221,120.1846,119.9221,120.0971,9452.0
2024-06-17 11:10:00,123.5,123.64,123.44,123.51,6634.0,120.0582,120.1943,119.9999,120.0679,6634.0
2024-06-17 11:20:00,123.57,123.6,123.36,123.55,9200.0,120.1263,120.1554,119.9221,120.1068,9200.0
2024-06-17 11:30:00,123.59,123.59,123.42,123.44,13790.0,120.1457,120.1457,119.9805,119.9999,13790.0
2024-06-17 11:40:00,123.46,123.49,123.35,123.38,5871.0,120.0193,120.0485,119.9124,119.9416,5871.0
2024-06-17 11:50:00,123.39,123.5,123.32,123.47,10444.0,119.9513,120.0582,119.8832,120.0291,10444.0
2024-06-17 12:00:00,123.47,123.62,123.46,123.62,15982.0,120.0291,120.1749,120.0193,120.1749,15982.0
2024-06-17 12:10:00,123.61,123.76,123.6,123.73,9563.0,120.1652,120.311,120.1554,120.2818,9563.0
2024-06-17 12:20:00,123.71,123.82,123.57,123.81,18111.0,120.2624,120.3693,120.1263,120.3596,18111.0
2024-06-17 12:30:00,123.8,123.8,123.64,123.67,5590.0,120.3499,120.3499,120.1943,120.2235,5590.0
2024-06-17 12:40:00,123.67,123.8,123.62,123.8,10708.0,120.2235,120.3499,120.1749,120.3499,10708.0
2024-06-17 12:50:00,123.79,123.87,123.76,123.79,2680.0,120.3401,120.4179,120.311,120.3401,2680.0
2024-06-17 13:00:00,123.79,123.93,123.75,123.84,4964.0,120.3401,120.4762,120.3013,120.3888,4964.0
2024-06-17 13:10:00,123.85,123.87,123.7,123.74,8883.0,120.3985,120.4179,120.2527,120.2915,8883.0
2024-06-17 13:20:00,123.75,124.01,123.75,124.0,11568.0,120.3013,120.554,120.3013,120.5443,11568.0
2024-06-17 13:30:00,124.05,124.24,124.02,124.17,4659.0,120.5929,120.7776,120.5637,120.7096,4659.0
2024-06-17 13:40:00,124.15,124.3,124.1,124.3,7213.0,120.6901,120.8359,120.6415,120.8359,7213.0
2024-06-17 13:50:00,124.29,124.41,124.26,124.33,15470.0,120.8262,120.9429,120.797,120.8651,15470.0
2024-06-17 14:00:00,124.34,124.44,124.32,124.4,18483.0,120.8748,120.972,120.8554,120.9331,18483.0
2024-06-17 14:10:00,124.4,124.77,124.4,124.61,17609.0,120.9331,121.2928,120.9331,121.1373,17609.0
2024-06-17 14:20:00,124.64,124.81,124.64,124.72,11862.0,121.1665,121.3317,121.1665,121.2442,11862.0
2024-06-17 14:30:00,124.69,124.7,124.55,124.66,12024.0,121.2151,121.2248,121.079,121.1859,12024.0
2024-06-17 14:40:00,124.66,124.73,124.57,124.73,8058.0,121.1859,121.2539,121.0984,121.2539,8058.0
2024-06-17 14:50:00,124.68,124.69,124.57,124.61,14337.0,121.2053,121.2151,121.0984,121.1373,14337.0
2024-06-17 15:00:00,124.56,124.72,124.56,124.69,22755.0,121.0887,121.2442,121.0887,121.2151,22755.0
2024-06-17 15:10:00,124.69,124.85,124.63,124.63,14778.0,121.2151,121.3706,121.1567,121.1567,14778.0
2024-06-17 15:20:00,124.65,124.7,124.56,124.69,17458.0,121.1762,121.2248,121.0887,121.2151,17458.0
2024-06-17 15:30:00,124.67,124.76,124.62,124.68,21959.0,121.1956,121.2831,121.147,121.2053,21959.0
2024-06-17 15:40:00,124.7,124.74,124.62,124.63,27004.0,121.2248,121.2637,121.147,121.1567,27004.0
2024-06-17 15:50:00,124.63,124.89,124.41,124.75,100610.0,121.1567,121.4095,120.9429,121.2734,100610.0
2024-06-18 09:30:00,124.93,125.48,124.83,124.97,13550.0,121.4484,121.983,121.3512,121.4873,13550.0
2024-06-18 09:40:00,124.99,125.09,124.3,124.49,5918.0,121.5067,121.6039,120.8359,121.0206,5918.0
2024-06-18 09:50:00,124.71,124.71,124.09,124.15,3940.0,121.2345,121.2345,120.6318,120.6901,3940.0
2024-06-18 10:00:00,124.2,124.52,124.16,124.42,6948.0,120.7387,121.0498,120.6998,120.9526,6948.0
2024-06-18 10:10:00,124.33,124.42,124.07,124.17,6152.0,120.8651,120.9526,120.6123,120.7096,6152.0
2024-06-18 10:20:00,124.12,124.31,124.03,124.17,15450.0,120.6609,120.8457,120.5735,120.7096,15450.0
2024-06-18 10:30:00,124.07,124.39,124.04,124.31,19273.0,120.6123,120.9234,120.5832,120.8457,19273.0
2024-06-18 10:40:00,124.39,124.5,124.09,124.24,8986.0,120.9234,121.0304,120.6318,120.7776,8986.0
2024-06-18 10:50:00,124.35,124.41,124.16,124.4,9421.0,120.8845,120.9429,120.6998,120.9331,9421.0
2024-06-18 11:00:00,124.3,124.46,124.3,124.39,9656.0,120.8359,120.9915,120.8359,120.9234,9656.0
2024-06-18 11:10:00,124.38,124.7,124.37,124.7,12143.0,120.9137,121.2248,120.904,121.2248,12143.0
2024-06-18 11:20:00,124.7,124.73,124.36,124.53,8928.0,121.2248,121.2539,120.8943,121.0595,8928.0
2024-06-18 11:30:00,124.6,124.79,124.6,124.79,6533.0,121.1276,121.3123,121.1276,121.3123,6533.0
2024-06-18 11:40:00,124.82,124.99,124.81,124.97,4461.0,121.3414,121.5067,121.3317,121.4873,4461.0
2024-06-18 11:50:00,124.98,125.0,124.76,124.77,9511.0,121.497,121.5164,121.2831,121.2928,9511.0
2024-06-18 12:00:00,124.8,125.24,124.8,125.23,18622.0,121.322,121.7497,121.322,121.74,18622.0
2024-06-18 12:10:00,125.23,125.32,125.19,125.3,3153.0,121.74,121.8275,121.7011,121.8081,3153.0
2024-06-18 12:20:00,125.28,125.29,125.08,125.23,7512.0,121.7886,121.7983,121.5942,121.74,7512.0
2024-06-18 12:30:00,125.24,125.31,125.17,125.22,5398.0,121.7497,121.8178,121.6817,121.7303,5398.0
2024-06-18 12:40:00,125.21,125.3,125.15,125.21,5291.0,121.7206,121.8081,121.6622,121.7206,5291.0
2024-06-18 12:50:00,125.15,125.2,125.09,125.16,5545.0,121.6622,121.7108,121.6039,121.672,5545.0
2024-06-18 13:00:00,125.13,125.17,125.03,125.14,5497.0,121.6428,121.6817,121.5456,121.6525,5497.0
2024-06-18 13:10:00,125.17,125.23,125.11,125.19,5418.0,121.6817,121.74,121.6234,121.7011,5418.0
2024-06-18 13:20:00,125.19,125.19,124.99,125.02,7381.0,121.7011,121.7011,121.5067,121.5359,7381.0
2024-06-18 13:30:00,125.03,125.26,125.02,125.15,7978.0,121.5456,121.7692,121.5359,121.6622,7978.0
2024-06-18 13:40:00,125.16,125.23,125.07,125.23,3369.0,121.672,121.74,121.5845,121.74,3369.0
2024-06-18 13:50:00,125.23,125.3,125.2,125.26,7141.0,121.74,121.8081,121.7108,121.7692,7141.0
2024-06-18 14:00:00,125.2,125.29,125.19,125.27,6181.0,121.7108,121.7983,121.7011,121.7789,6181.0
2024-06-18 14:10:00,125.29,125.3,125.12,125.12,7034.0,121.7983,121.8081,121.6331,121.6331,7034.0
2024-06-18 14:20:00,125.09,125.21,125.09,125.16,13225.0,121.6039,121.7206,121.6039,121.672,13225.0
2024-06-18 14:30:00,125.16,125.2,125.08,125.15,6434.0,121.672,121.7108,121.5942,121.6622,6434.0
2024-06-18 14:40:00,125.14,125.21,125.14,125.16,7687.0,121.6525,121.7206,121.6525,121.672,7687.0
2024-06-18 14:50:00,125.16,125.18,125.1,125.17,5822.0,121.672,121.6914,121.6136,121.6817,5822.0
2024-06-18 15:00:00,125.15,125.18,125.09,125.13,11133.0,121.6622,121.6914,121.6039,121.6428,11133.0
2024-06-18 15:10:00,125.15,125.18,125.05,125.16,28990.0,121.6622,121.6914,121.565,121.672,28990.0
2024-06-18 15:20:00,125.2,125.41,125.16,125.39,17977.0,121.7108,121.915,121.672,121.8956,17977.0
2024-06-18 15:30:00,125.4,125.48,125.36,125.43,21166.0,121.9053,121.983,121.8664,121.9344,21166.0
2024-06-18 15:40:00,125.41,125.56,125.34,125.46,21933.0,121.915,122.0608,121.8469,121.9636,21933.0
2024-06-18 15:50:00,125.43,125.5,125.29,125.49,93763.0,121.9344,122.0025,121.7983,121.9928,93763.0
2024-06-20 09:30:00,125.29,125.79,125.01,125.12,23599.0,121.7983,122.2844,121.5261,121.6331,23599.0
2024-06-20 09:40:00,125.11,125.99,125.02,125.98,15796.0,121.6234,122.4788,121.5359,122.4691,15796.0
2024-06-20 09:50:00,125.95,126.2,125.46,125.47,14222.0,122.4399,122.683,121.9636,121.9733,14222.0
2024-06-20 10:00:00,125.48,125.82,125.34,125.48,20762.0,121.983,122.3136,121.8469,121.983,20762.0
2024-06-20 10:10:00,125.4,125.99,125.38,125.99,38915.0,121.9053,122.4788,121.8858,122.4788,38915.0
2024-06-20 10:20:00,125.95,126.05,125.61,125.98,29979.0,122.4399,122.5372,122.1094,122.4691,29979.0
2024-06-20 10:30:00,125.93,125.97,125.52,125.52,17122.0,122.4205,122.4594,122.0219,122.0219,17122.0
2024-06-20 10:40:00,125.52,125.7,125.43,125.65,18172.0,122.0219,122.1969,121.9344,122.1483,18172.0
2024-06-20 10:50:00,125.66,125.71,125.36,125.63,28531.0,122.158,122.2066,121.8664,122.1289,28531.0
2024-06-20 11:00:00,125.66,125.72,125.56,125.67,30780.0,122.158,122.2164,122.0608,122.1678,30780.0
2024-06-20 11:10:00,125.7,125.7,125.44,125.46,24155.0,122.1969,122.1969,121.9442,121.9636,24155.0
2024-06-20 11:20:00,125.39,125.5,125.26,125.4,27954.0,121.8956,122.0025,121.7692,121.9053,27954.0
2024-06-20 11:30:00,125.43,125.43,125.03,125.05,21104.0,121.9344,121.9344,121.5456,121.565,21104.0
2024-06-20 11:40:00,125.03,125.42,125.03,125.25,23888.0,121.5456,121.9247,121.5456,121.7595,23888.0
2024-06-20 11:50:00,125.27,125.31,125.15,125.28,13058.0,121.7789,121.8178,121.6622,121.7886,13058.0
2024-06-20 12:00:00,125.24,125.32,125.19,125.25,23926.0,121.7497,121.8275,121.7011,121.7595,23926.0
2024-06-20 12:10:00,125.25,125.29,125.08,125.17,17153.0,121.7595,121.7983,121.5942,121.6817,17153.0
2024-06-20 12:20:00,125.19,125.33,125.07,125.19,71102.0,121.7011,121.8372,121.5845,121.7011,71102.0
2024-06-20 12:30:00,125.2,125.41,125.06,125.16,17483.0,121.7108,121.915,121.5748,121.672,17483.0
2024-06-20 12:40:00,125.1,125.46,125.02,125.38,19021.0,121.6136,121.9636,121.5359,121.8858,19021.0
2024-06-20 12:50:00,125.38,125.51,125.27,125.41,13097.0,121.8858,122.0122,121.7789,121.915,13097.0
2024-06-20 13:00:00,125.38,125.54,125.31,125.33,19885.0,121.8858,122.0414,121.8178,121.8372,19885.0
2024-06-20 13:10:00,125.35,125.44,125.24,125.38,13330.0,121.8567,121.9442,121.7497,121.8858,13330.0
2024-06-20 13:20:00,125.36,125.48,125.32,125.44,17623.0,121.8664,121.983,121.8275,121.9442,17623.0
2024-06-20 13:30:00,125.45,125.72,125.42,125.47,42878.0,121.9539,122.2164,121.9247,121.9733,42878.0
2024-06-20 13:40:00,125.43,125.54,125.31,125.31,11665.0,121.9344,122.0414,121.8178,121.8178,11665.0
2024-06-20 13:50:00,125.35,125.46,125.3,125.41,12879.0,121.8567,121.9636,121.8081,121.915,12879.0
2024-06-20 14:00:00,125.47,125.48,125.31,125.35,12740.0,121.9733,121.983,121.8178,121.8567,12740.0
2024-06-20 14:10:00,125.31,125.36,125.13,125.31,20202.0,121.8178,121.8664,121.6428,121.8178,20202.0
2024-06-20 14:20:00,125.2,125.41,125.11,125.21,19702.0,121.7108,121.915,121.6234,121.7206,19702.0
2024-06-20 14:30:00,125.19,125.22,125.07,125.12,14174.0,121.7011,121.7303,121.5845,121.6331,14174.0
2024-06-20 14:40:00,125.12,125.24,124.98,125.22,26362.0,121.6331,121.7497,121.497,121.7303,26362.0
2024-06-20 14:50:00,125.22,125.29,125.06,125.23,20948.0,121.7303,121.7983,121.5748,121.74,20948.0
2024-06-20 15:00:00,125.24,125.25,125.09,125.11,16986.0,121.7497,121.7595,121.6039,121.6234,16986.0
2024-06-20 15:10:00,125.14,125.31,125.06,125.06,24917.0,121.6525,121.8178,121.5748,121.5748,24917.0
2024-06-20 15:20:00,125.1,125.18,125.01,125.16,28856.0,121.6136,121.6914,121.5261,121.672,28856.0
2024-06-20 15:30:00,125.13,125.17,124.99,125.03,27422.0,121.6428,121.6817,121.5067,121.5456,27422.0
2024-06-20 15:40:00,125.01,125.03,124.84,124.87,31594.0,121.5261,121.5456,121.3609,121.39,31594.0
2024-06-20 15:50:00,124.86,125.53,124.85,125.07,282671.0,121.3803,122.0317,121.3706,121.5845,282671.0
2024-06-21 09:30:00,125.79,126.08,125.27,125.57,418587.0,122.2844,122.5663,121.7789,122.0705,418587.0
2024-06-21 09:40:00,125.46,125.86,125.23,125.71,12924.0,121.9636,122.3525,121.74,122.2066,12924.0
2024-06-21 09:50:00,125.78,126.19,125.69,125.86,39983.0,122.2747,122.6733,122.1872,122.3525,39983.0
2024-06-21 10:00:00,125.8,125.97,125.51,125.61,11966.0,122.2941,122.4594,122.0122,122.1094,11966.0
2024-06-21 10:10:00,125.52,125.86,125.46,125.65,20467.0,122.0219,122.3525,121.9636,122.1483,20467.0
2024-06-21 10:20:00,125.59,125.65,125.15,125.21,7825.0,122.09,122.1483,121.6622,121.7206,7825.0
2024-06-21 10:30:00,125.3,125.53,125.28,125.53,12283.0,121.8081,122.0317,121.7886,122.0317,12283.0
2024-06-21 10:40:00,125.54,125.54,125.31,125.34,6381.0,122.0414,122.0414,121.8178,121.8469,6381.0
2024-06-21 10:50:00,125.34,125.45,125.25,125.29,8265.0,121.8469,121.9539,121.7595,121.7983,8265.0
2024-06-21 11:00:00,125.33,125.71,125.31,125.71,3687.0,121.8372,122.2066,121.8178,122.2066,3687.0
2024-06-21 11:10:00,125.61,125.7,125.32,125.58,13418.0,122.1094,122.1969,121.8275,122.0803,13418.0
2024-06-21 11:20:00,125.57,125.59,125.24,125.24,16773.0,122.0705,122.09,121.7497,121.7497,16773.0
2024-06-21 11:30:00,125.2,125.49,125.19,125.45,8554.0,121.7108,121.9928,121.7011,121.9539,8554.0
2024-06-21 11:40:00,125.42,125.53,125.33,125.49,11218.0,121.9247,122.0317,121.8372,121.9928,11218.0
2024-06-21 11:50:00,125.49,125.56,125.34,125.38,8488.0,121.9928,122.0608,121.8469,121.8858,8488.0
2024-06-21 12:00:00,125.39,125.51,125.27,125.5,10806.0,121.8956,122.0122,121.7789,122.0025,10806.0
2024-06-21 12:10:00,125.52,125.57,125.43,125.45,5409.0,122.0219,122.0705,121.9344,121.9539,5409.0
2024-06-21 12:20:00,125.39,125.45,125.32,125.4,6223.0,121.8956,121.9539,121.8275,121.9053,6223.0
2024-06-21 12:30:00,125.36,125.55,125.26,125.55,12131.0,121.8664,122.0511,121.7692,122.0511,12131.0
2024-06-21 12:40:00,125.5,125.57,125.47,125.48,9263.0,122.0025,122.0705,121.9733,121.983,9263.0
2024-06-21 12:50:00,125.48,125.54,125.36,125.51,12504.0,121.983,122.0414,121.8664,122.0122,12504.0
2024-06-21 13:00:00,125.44,125.55,125.41,125.55,6356.0,121.9442,122.0511,121.915,122.0511,6356.0
2024-06-21 13:10:00,125.54,125.56,125.37,125.44,9603.0,122.0414,122.0608,121.8761,121.9442,9603.0
2024-06-21 13:20:00,125.44,125.44,125.27,125.34,8099.0,121.9442,121.9442,121.7789,121.8469,8099.0
2024-06-21 13:30:00,125.3,125.5,125.3,125.45,12362.0,121.8081,122.0025,121.8081,121.9539,12362.0
2024-06-21 13:40:00,125.52,125.55,125.37,125.49,18057.0,122.0219,122.0511,121.8761,121.9928,18057.0
2024-06-21 13:50:00,125.5,125.64,125.45,125.54,9475.0,122.0025,122.1386,121.9539,122.0414,9475.0
2024-06-21 14:00:00,125.54,125.62,125.4,125.55,11251.0,122.0414,122.1191,121.9053,122.0511,11251.0
2024-06-21 14:10:00,125.57,125.73,125.56,125.68,11348.0,122.0705,122.2261,122.0608,122.1775,11348.0
2024-06-21 14:20:00,125.69,125.85,125.68,125.81,36432.0,122.1872,122.3427,122.1775,122.3038,36432.0
2024-06-21 14:30:00,125.8,125.86,125.7,125.72,15474.0,122.2941,122.3525,122.1969,122.2164,15474.0
2024-06-21 14:40:00,125.75,125.77,125.65,125.73,11916.0,122.2455,122.265,122.1483,122.2261,11916.0
2024-06-21 14:50:00,125.73,125.84,125.65,125.7,14257.0,122.2261,122.333,122.1483,122.1969,14257.0
2024-06-21 15:00:00,125.71,125.9,125.7,125.73,14467.0,122.2066,122.3913,122.1969,122.2261,14467.0
2024-06-21 15:10:00,125.72,125.76,125.59,125.74,23585.0,122.2164,122.2552,122.09,122.2358,23585.0
2024-06-21 15:20:00,125.73,125.81,125.61,125.7,21814.0,122.2261,122.3038,122.1094,122.1969,21814.0
2024-06-21 15:30:00,125.7,125.82,125.65,125.75,31608.0,122.1969,122.3136,122.1483,122.2455,31608.0
2024-06-21 15:40:00,125.75,125.81,125.61,125.74,37140.0,122.2455,122.3038,122.1094,122.2358,37140.0
2024-06-21 15:50:00,125.77,126.14,125.77,125.93,150661.0,122.265,122.6247,122.265,122.4205,150661.0
2024-06-24 09:30:00,126.22,126.33,125.59,126.27,21731.0,122.7024,122.8094,122.09,122.751,21731.0
2024-06-24 09:40:00,126.2,126.31,125.95,126.26,8135.0,122.683,122.7899,122.4399,122.7413,8135.0
2024-06-24 09:50:00,126.32,126.67,126.3,126.66,13980.0,122.7996,123.1399,122.7802,123.1302,13980.0
2024-06-24 10:00:00,126.63,126.81,126.3,126.77,24515.0,123.101,123.276,122.7802,123.2371,24515.0
2024-06-24 10:10:00,126.78,127.08,126.59,126.73,48694.0,123.2468,123.5385,123.0621,123.1982,48694.0
2024-06-24 10:20:00,126.77,126.9,126.64,126.84,9347.0,123.2371,123.3635,123.1107,123.3051,9347.0
2024-06-24 10:30:00,126.9,127.06,126.76,127.06,10825.0,123.3635,123.519,123.2274,123.519,10825.0
2024-06-24 10:40:00,127.12,127.67,127.03,127.65,18706.0,123.5773,124.112,123.4898,124.0926,18706.0
2024-06-24 10:50:00,127.6,127.75,127.52,127.63,14639.0,124.044,124.1898,123.9662,124.0731,14639.0
2024-06-24 11:00:00,127.63,127.68,127.46,127.46,12487.0,124.0731,124.1217,123.9079,123.9079,12487.0
2024-06-24 11:10:00,127.44,127.45,127.12,127.33,19010.0,123.8884,123.8981,123.5773,123.7815,19010.0
2024-06-24 11:20:00,127.37,127.38,127.16,127.25,20562.0,123.8204,123.8301,123.6162,123.7037,20562.0
2024-06-24 11:30:00,127.27,127.31,126.96,127.01,10223.0,123.7232,123.762,123.4218,123.4704,10223.0
2024-06-24 11:40:00,127.0,127.15,126.84,126.84,9836.0,123.4607,123.6065,123.3051,123.3051,9836.0
2024-06-24 11:50:00,126.88,127.18,126.84,127.03,23428.0,123.344,123.6357,123.3051,123.4898,23428.0
2024-06-24 12:00:00,127.02,127.04,126.72,126.78,23650.0,123.4801,123.4996,123.1885,123.2468,23650.0
2024-06-24 12:10:00,126.78,126.82,126.64,126.68,10223.0,123.2468,123.2857,123.1107,123.1496,10223.0
2024-06-24 12:20:00,126.65,126.93,126.65,126.81,15289.0,123.1204,123.3926,123.1204,123.276,15289.0
2024-06-24 12:30:00,126.79,126.79,126.57,126.69,9416.0,123.2565,123.2565,123.0427,123.1593,9416.0
2024-06-24 12:40:00,126.7,126.81,126.5,126.53,7201.0,123.169,123.276,122.9746,123.0038,7201.0
2024-06-24 12:50:00,126.53,126.53,126.32,126.4,7485.0,123.0038,123.0038,122.7996,122.8774,7485.0
2024-06-24 13:00:00,126.34,126.43,126.26,126.29,11948.0,122.8191,122.9066,122.7413,122.7705,11948.0
2024-06-24 13:10:00,126.25,126.44,126.25,126.29,12657.0,122.7316,122.9163,122.7316,122.7705,12657.0
2024-06-24 13:20:00,126.34,126.36,126.15,126.15,7124.0,122.8191,122.8385,122.6344,122.6344,7124.0
2024-06-24 13:30:00,126.17,126.2,126.07,126.13,8513.0,122.6538,122.683,122.5566,122.6149,8513.0
2024-06-24 13:40:00,126.17,126.24,126.0,126.01,7759.0,122.6538,122.7219,122.4886,122.4983,7759.0
2024-06-24 13:50:00,126.0,126.18,125.96,126.03,6930.0,122.4886,122.6635,122.4497,122.5177,6930.0
2024-06-24 14:00:00,126.03,126.3,125.99,126.18,14018.0,122.5177,122.7802,122.4788,122.6635,14018.0
2024-06-24 14:10:00,126.16,126.32,126.15,126.31,13878.0,122.6441,122.7996,122.6344,122.7899,13878.0
2024-06-24 14:20:00,126.28,126.47,126.24,126.45,6394.0,122.7608,122.9455,122.7219,122.926,6394.0
2024-06-24 14:30:00,126.48,126.54,126.28,126.31,6765.0,122.9552,123.0135,122.7608,122.7899,6765.0
2024-06-24 14:40:00,126.29,126.38,126.22,126.26,16588.0,122.7705,122.858,122.7024,122.7413,16588.0
2024-06-24 14:50:00,126.28,126.32,126.14,126.16,21930.0,122.7608,122.7996,122.6247,122.6441,21930.0
2024-06-24 15:00:00,126.16,126.26,126.12,126.2,18970.0,122.6441,122.7413,122.6052,122.683,18970.0
2024-06-24 15:10:00,126.2,126.21,125.97,126.07,21940.0,122.683,122.6927,122.4594,122.5566,21940.0
2024-06-24 15:20:00,126.03,126.24,125.93,126.22,43488.0,122.5177,122.7219,122.4205,122.7024,43488.0
2024-06-24 15:30:00,126.19,126.19,125.96,126.15,30224.0,122.6733,122.6733,122.4497,122.6344,30224.0
2024-06-24 15:40:00,126.13,126.2,126.0,126.15,43109.0,122.6149,122.683,122.4886,122.6344,43109.0
2024-06-24 15:50:00,126.19,126.33,125.96,126.08,117871.0,122.6733,122.8094,122.4497,122.5663,117871.0
2024-06-25 09:30:00,126.27,126.48,125.8,126.02,36524.0,122.751,122.9552,122.2941,122.508,36524.0
2024-06-25 09:40:00,126.08,126.08,125.51,125.59,18597.0,122.5663,122.5663,122.0122,122.09,18597.0
2024-06-25 09:50:00,125.51,125.54,125.07,125.23,53866.0,122.0122,122.0414,121.5845,121.74,53866.0
2024-06-25 10:00:00,125.32,125.38,124.77,124.77,75819.0,121.8275,121.8858,121.2928,121.2928,75819.0
2024-06-25 10:10:00,124.8,125.59,124.79,125.52,117110.0,121.322,122.09,121.3123,122.0219,117110.0
2024-06-25 10:20:00,125.44,125.62,125.4,125.62,19159.0,121.9442,122.1191,121.9053,122.1191,19159.0
2024-06-25 10:30:00,125.62,125.87,125.44,125.83,98589.0,122.1191,122.3622,121.9442,122.3233,98589.0
2024-06-25 10:40:00,125.83,126.02,125.58,125.71,31389.0,122.3233,122.508,122.0803,122.2066,31389.0
2024-06-25 10:50:00,125.71,126.07,125.7,125.79,28276.0,122.2066,122.5566,122.1969,122.2844,28276.0
2024-06-25 11:00:00,125.7,125.72,125.38,125.53,17495.0,122.1969,122.2164,121.8858,122.0317,17495.0
2024-06-25 11:10:00,125.59,125.79,125.5,125.56,17418.0,122.09,122.2844,122.0025,122.0608,17418.0
2024-06-25 11:20:00,125.6,125.76,125.45,125.45,14698.0,122.0997,122.2552,121.9539,121.9539,14698.0
2024-06-25 11:30:00,125.47,125.5,125.31,125.36,13021.0,121.9733,122.0025,121.8178,121.8664,13021.0
2024-06-25 11:40:00,125.33,125.53,125.33,125.35,12679.0,121.8372,122.0317,121.8372,121.8567,12679.0
2024-06-25 11:50:00,125.34,125.61,125.34,125.46,15504.0,121.8469,122.1094,121.8469,121.9636,15504.0
2024-06-25 12:00:00,125.52,125.56,125.4,125.45,8063.0,122.0219,122.0608,121.9053,121.9539,8063.0
2024-06-25 12:10:00,125.48,125.53,125.33,125.41,15054.0,121.983,122.0317,121.8372,121.915,15054.0
2024-06-25 12:20:00,125.38,125.46,125.25,125.45,6013.0,121.8858,121.9636,121.7595,121.9539,6013.0
2024-06-25 12:30:00,125.4,125.48,125.17,125.26,12783.0,121.9053,121.983,121.6817,121.7692,12783.0
2024-06-25 12:40:00,125.29,125.43,125.19,125.42,12207.0,121.7983,121.9344,121.7011,121.9247,12207.0
2024-06-25 12:50:00,125.39,125.43,125.28,125.41,12518.0,121.8956,121.9344,121.7886,121.915,12518.0
2024-06-25 13:00:00,125.35,125.39,125.22,125.25,9479.0,121.8567,121.8956,121.7303,121.7595,9479.0
2024-06-25 13:10:00,125.24,125.35,125.12,125.14,14497.0,121.7497,121.8567,121.6331,121.6525,14497.0
2024-06-25 13:20:00,125.18,125.38,125.13,125.36,17428.0,121.6914,121.8858,121.6428,121.8664,17428.0
2024-06-25 13:30:00,125.35,125.37,125.21,125.26,18446.0,121.8567,121.8761,121.7206,121.7692,18446.0
2024-06-25 13:40:00,125.3,125.37,125.22,125.29,13498.0,121.8081,121.8761,121.7303,121.7983,13498.0
2024-06-25 13:50:00,125.29,125.36,125.24,125.29,12848.0,121.7983,121.8664,121.7497,121.7983,12848.0
2024-06-25 14:00:00,125.32,125.41,125.28,125.4,12537.0,121.8275,121.915,121.7886,121.9053,12537.0
2024-06-25 14:10:00,125.41,125.67,125.4,125.57,8609.0,121.915,122.1678,121.9053,122.0705,8609.0
2024-06-25 14:20:00,125.57,125.73,125.44,125.64,22901.0,122.0705,122.2261,121.9442,122.1386,22901.0
2024-06-25 14:30:00,125.65,125.73,125.59,125.65,22938.0,122.1483,122.2261,122.09,122.1483,22938.0
2024-06-25 14:40:00,125.62,125.72,125.49,125.54,16958.0,122.1191,122.2164,121.9928,122.0414,16958.0
2024-06-25 14:50:00,125.53,125.64,125.49,125.59,20768.0,122.0317,122.1386,121.9928,122.09,20768.0
2024-06-25 15:00:00,125.62,125.83,125.61,125.65,36365.0,122.1191,122.3233,122.1094,122.1483,36365.0
2024-06-25 15:10:00,125.66,125.98,125.64,125.92,42260.0,122.158,122.4691,122.1386,122.4108,42260.0
2024-06-25 15:20:00,125.91,126.0,125.83,125.89,23837.0,122.4011,122.4886,122.3233,122.3816,23837.0
2024-06-25 15:30:00,125.9,125.9,125.67,125.7,32196.0,122.3913,122.3913,122.1678,122.1969,32196.0
2024-06-25 15:40:00,125.7,125.72,125.03,125.04,56791.0,122.1969,122.2164,121.5456,121.5553,56791.0
2024-06-25 15:50:00,125.01,125.33,124.84,125.04,214092.0,121.5261,121.8372,121.3609,121.5553,214092.0
2024-06-26 09:30:00,125.0,125.0,123.54,124.0,122094.0,121.5164,121.5164,120.0971,120.5443,122094.0
2024-06-26 09:40:00,123.84,124.18,121.7,121.7,168560.0,120.3888,120.7193,118.3084,118.3084,168560.0
2024-06-26 09:50:00,121.63,122.05,118.63,119.84,319011.0,118.2403,118.6486,115.3239,116.5002,319011.0
2024-06-26 10:00:00,119.84,120.48,119.39,119.75,135832.0,116.5002,117.1224,116.0628,116.4127,135832.0
2024-06-26 10:10:00,119.75,120.49,118.78,119.63,90986.0,116.4127,117.1321,115.4698,116.2961,90986.0
2024-06-26 10:20:00,119.51,120.09,119.11,119.16,89969.0,116.1794,116.7433,115.7906,115.8392,89969.0
2024-06-26 10:30:00,119.12,119.63,118.61,118.75,54376.0,115.8003,116.2961,115.3045,115.4406,54376.0
2024-06-26 10:40:00,118.76,119.62,118.76,119.08,40768.0,115.4503,116.2864,115.4503,115.7614,40768.0
2024-06-26 10:50:00,119.08,119.59,118.77,118.87,75591.0,115.7614,116.2572,115.46,115.5573,75591.0
2024-06-26 11:00:00,118.79,119.22,118.1,118.39,59007.0,115.4795,115.8975,114.8087,115.0906,59007.0
2024-06-26 11:10:00,118.46,118.87,118.26,118.5,44035.0,115.1587,115.5573,114.9643,115.1976,44035.0
2024-06-26 11:20:00,118.56,118.61,118.04,118.17,57531.0,115.2559,115.3045,114.7504,114.8768,57531.0
2024-06-26 11:30:00,118.24,118.44,117.87,118.12,54961.0,114.9448,115.1392,114.5851,114.8282,54961.0
2024-06-26 11:40:00,118.06,118.14,117.6,117.84,57376.0,114.7698,114.8476,114.3227,114.556,57376.0
2024-06-26 11:50:00,117.85,118.21,117.74,117.74,74973.0,114.5657,114.9157,114.4587,114.4587,74973.0
2024-06-26 12:00:00,117.74,118.14,117.6,118.11,78037.0,114.4587,114.8476,114.3227,114.8184,78037.0
2024-06-26 12:10:00,118.12,118.48,117.93,118.18,83090.0,114.8282,115.1781,114.6435,114.8865,83090.0
2024-06-26 12:20:00,118.14,118.22,117.95,118.04,46791.0,114.8476,114.9254,114.6629,114.7504,46791.0
2024-06-26 12:30:00,118.02,118.49,117.88,118.46,51389.0,114.7309,115.1878,114.5948,115.1587,51389.0
2024-06-26 12:40:00,118.45,118.89,118.26,118.64,39501.0,115.149,115.5767,114.9643,115.3337,39501.0
2024-06-26 12:50:00,118.7,118.77,118.49,118.65,31915.0,115.392,115.46,115.1878,115.3434,31915.0
2024-06-26 13:00:00,118.6,119.02,118.47,119.02,48717.0,115.2948,115.7031,115.1684,115.7031,48717.0
2024-06-26 13:10:00,119.02,119.02,118.43,118.52,30801.0,115.7031,115.7031,115.1295,115.217,30801.0
2024-06-26 13:20:00,118.5,118.5,117.92,117.97,43168.0,115.1976,115.1976,114.6337,114.6823,43168.0
2024-06-26 13:30:00,117.94,118.23,117.86,118.09,41163.0,114.6532,114.9351,114.5754,114.799,41163.0
2024-06-26 13:40:00,118.09,118.1,117.72,117.79,50537.0,114.799,114.8087,114.4393,114.5074,50537.0
2024-06-26 13:50:00,117.76,118.07,117.76,117.99,39289.0,114.4782,114.7796,114.4782,114.7018,39289.0
2024-06-26 14:00:00,118.0,118.27,117.91,118.23,49171.0,114.7115,114.974,114.624,114.9351,49171.0
2024-06-26 14:10:00,118.25,118.54,118.21,118.35,58698.0,114.9545,115.2365,114.9157,115.0517,58698.0
2024-06-26 14:20:00,118.35,118.86,118.35,118.55,30604.0,115.0517,115.5475,115.0517,115.2462,30604.0
2024-06-26 14:30:00,118.53,118.54,118.13,118.37,44407.0,115.2267,115.2365,114.8379,115.0712,44407.0
2024-06-26 14:40:00,118.37,118.45,118.14,118.41,58728.0,115.0712,115.149,114.8476,115.1101,58728.0
2024-06-26 14:50:00,118.37,118.56,118.22,118.48,41461.0,115.0712,115.2559,114.9254,115.1781,41461.0
2024-06-26 15:00:00,118.48,118.58,118.39,118.46,36922.0,115.1781,115.2753,115.0906,115.1587,36922.0
2024-06-26 15:10:00,118.46,118.52,118.25,118.47,42390.0,115.1587,115.217,114.9545,115.1684,42390.0
2024-06-26 15:20:00,118.48,118.56,118.35,118.35,63260.0,115.1781,115.2559,115.0517,115.0517,63260.0
2024-06-26 15:30:00,118.35,118.39,117.98,118.07,92286.0,115.0517,115.0906,114.6921,114.7796,92286.0
2024-06-26 15:40:00,118.06,118.08,117.68,117.86,103914.0,114.7698,114.7893,114.4004,114.5754,103914.0
2024-06-26 15:50:00,117.83,117.91,117.3,117.43,373963.0,114.5462,114.624,114.031,114.1574,373963.0
2024-06-27 09:30:00,117.21,117.44,115.87,116.31,75747.0,113.9435,114.1671,112.6409,113.0686,75747.0
2024-06-27 09:40:00,116.38,116.38,115.75,115.98,92277.0,113.1367,113.1367,112.5242,112.7478,92277.0
2024-06-27 09:50:00,115.89,117.12,115.54,117.08,51531.0,112.6603,113.856,112.3201,113.8171,51531.0
2024-06-27 10:00:00,117.08,117.19,116.84,117.06,34279.0,113.8171,113.9241,113.5838,113.7977,34279.0
2024-06-27 10:10:00,117.07,117.6,116.91,117.6,55214.0,113.8074,114.3227,113.6519,114.3227,55214.0
2024-06-27 10:20:00,117.65,117.65,117.3,117.49,79054.0,114.3713,114.3713,114.031,114.2157,79054.0
2024-06-27 10:30:00,117.49,117.61,117.17,117.37,32388.0,114.2157,114.3324,113.9046,114.0991,32388.0
2024-06-27 10:40:00,117.39,117.45,117.2,117.26,39925.0,114.1185,114.1768,113.9338,113.9921,39925.0
2024-06-27 10:50:00,117.26,117.29,117.0,117.2,46790.0,113.9921,114.0213,113.7394,113.9338,46790.0
2024-06-27 11:00:00,117.23,117.6,117.2,117.56,47881.0,113.963,114.3227,113.9338,114.2838,47881.0
2024-06-27 11:10:00,117.56,117.81,117.47,117.69,29023.0,114.2838,114.5268,114.1963,114.4101,29023.0
2024-06-27 11:20:00,117.67,117.96,117.61,117.96,31529.0,114.3907,114.6726,114.3324,114.6726,31529.0
2024-06-27 11:30:00,117.92,117.95,117.6,117.63,26108.0,114.6337,114.6629,114.3227,114.3518,26108.0
2024-06-27 11:40:00,117.63,117.71,117.42,117.52,23923.0,114.3518,114.4296,114.1477,114.2449,23923.0
2024-06-27 11:50:00,117.55,117.68,117.46,117.67,15066.0,114.274,114.4004,114.1866,114.3907,15066.0
2024-06-27 12:00:00,117.66,117.77,117.56,117.57,19548.0,114.381,114.4879,114.2838,114.2935,19548.0
2024-06-27 12:10:00,117.56,117.84,117.45,117.84,14843.0,114.2838,114.556,114.1768,114.556,14843.0
2024-06-27 12:20:00,117.86,118.0,117.65,117.73,24459.0,114.5754,114.7115,114.3713,114.449,24459.0
2024-06-27 12:30:00,117.76,117.79,117.6,117.63,14941.0,114.4782,114.5074,114.3227,114.3518,14941.0
2024-06-27 12:40:00,117.6,117.67,117.46,117.63,11309.0,114.3227,114.3907,114.1866,114.3518,11309.0
2024-06-27 12:50:00,117.64,117.8,117.59,117.63,8129.0,114.3615,114.5171,114.3129,114.3518,8129.0
2024-06-27 13:00:00,117.6,117.64,117.47,117.63,12475.0,114.3227,114.3615,114.1963,114.3518,12475.0
2024-06-27 13:10:00,117.63,117.65,117.51,117.61,9672.0,114.3518,114.3713,114.2352,114.3324,9672.0
2024-06-27 13:20:00,117.62,117.62,117.53,117.56,13371.0,114.3421,114.3421,114.2546,114.2838,13371.0
2024-06-27 13:30:00,117.56,117.78,117.51,117.77,14507.0,114.2838,114.4976,114.2352,114.4879,14507.0
2024-06-27 13:40:00,117.83,117.98,117.79,117.82,20206.0,114.5462,114.6921,114.5074,114.5365,20206.0
2024-06-27 13:50:00,117.84,117.92,117.77,117.8,19775.0,114.556,114.6337,114.4879,114.5171,19775.0
2024-06-27 14:00:00,117.78,117.78,117.57,117.67,10500.0,114.4976,114.4976,114.2935,114.3907,10500.0
2024-06-27 14:10:00,117.69,117.7,117.53,117.55,14914.0,114.4101,114.4199,114.2546,114.274,14914.0
2024-06-27 14:20:00,117.55,117.62,117.46,117.61,17181.0,114.274,114.3421,114.1866,114.3324,17181.0
2024-06-27 14:30:00,117.61,117.71,117.56,117.7,18138.0,114.3324,114.4296,114.2838,114.4199,18138.0
2024-06-27 14:40:00,117.68,117.86,117.58,117.86,19313.0,114.4004,114.5754,114.3032,114.5754,19313.0
2024-06-27 14:50:00,117.82,117.92,117.75,117.8,24768.0,114.5365,114.6337,114.4685,114.5171,24768.0
2024-06-27 15:00:00,117.81,117.89,117.74,117.76,14208.0,114.5268,114.6046,114.4587,114.4782,14208.0
2024-06-27 15:10:00,117.76,118.02,117.76,118.02,21967.0,114.4782,114.7309,114.4782,114.7309,21967.0
2024-06-27 15:20:00,118.02,118.19,117.98,118.18,31042.0,114.7309,114.8962,114.6921,114.8865,31042.0
2024-06-27 15:30:00,118.18,118.19,117.78,117.8,58150.0,114.8865,114.8962,114.4976,114.5171,58150.0
2024-06-27 15:40:00,117.77,117.93,117.6,117.6,45813.0,114.4879,114.6435,114.3227,114.3227,45813.0
2024-06-27 15:50:00,117.63,118.14,117.62,117.86,196730.0,114.3518,114.8476,114.3421,114.5754,196730.0
2024-06-28 09:30:00,117.57,118.37,117.52,117.87,34179.0,114.2935,115.0712,114.2449,114.5851,34179.0
2024-06-28 09:40:00,117.95,118.24,117.82,118.17,23007.0,114.6629,114.9448,114.5365,114.8768,23007.0
2024-06-28 09:50:00,118.2,118.59,118.2,118.31,13152.0,114.9059,115.2851,114.9059,115.0129,13152.0
2024-06-28 10:00:00,118.46,119.1,118.43,118.97,16714.0,115.1587,115.7808,115.1295,115.6545,16714.0
2024-06-28 10:10:00,118.99,119.37,118.99,119.07,29462.0,115.6739,116.0433,115.6739,115.7517,29462.0
2024-06-28 10:20:00,119.05,119.63,119.05,119.62,22186.0,115.7322,116.2961,115.7322,116.2864,22186.0
2024-06-28 10:30:00,119.66,119.83,119.56,119.7,18997.0,116.3252,116.4905,116.228,116.3641,18997.0
2024-06-28 10:40:00,119.7,119.74,119.47,119.64,21532.0,116.3641,116.403,116.1405,116.3058,21532.0
2024-06-28 10:50:00,119.59,119.64,119.36,119.36,15578.0,116.2572,116.3058,116.0336,116.0336,15578.0
2024-06-28 11:00:00,119.37,119.37,119.18,119.27,15108.0,116.0433,116.0433,115.8586,115.9461,15108.0
2024-06-28 11:10:00,119.27,119.44,119.13,119.15,18893.0,115.9461,116.1114,115.81,115.8295,18893.0
2024-06-28 11:20:00,119.18,119.3,119.09,119.24,17006.0,115.8586,115.9753,115.7711,115.9169,17006.0
2024-06-28 11:30:00,119.23,119.23,119.02,119.06,16896.0,115.9072,115.9072,115.7031,115.742,16896.0
2024-06-28 11:40:00,119.1,119.11,118.8,118.81,14863.0,115.7808,115.7906,115.4892,115.4989,14863.0
2024-06-28 11:50:00,118.83,119.07,118.83,118.94,15406.0,115.5184,115.7517,115.5184,115.6253,15406.0
2024-06-28 12:00:00,118.9,118.93,118.59,118.59,9572.0,115.5864,115.6156,115.2851,115.2851,9572.0
2024-06-28 12:10:00,118.5,118.64,118.44,118.52,14629.0,115.1976,115.3337,115.1392,115.217,14629.0
2024-06-28 12:20:00,118.55,118.81,118.45,118.75,12011.0,115.2462,115.4989,115.149,115.4406,12011.0
2024-06-28 12:30:00,118.76,118.97,118.76,118.81,14066.0,115.4503,115.6545,115.4503,115.4989,14066.0
2024-06-28 12:40:00,118.84,118.86,118.59,118.64,15347.0,115.5281,115.5475,115.2851,115.3337,15347.0
2024-06-28 12:50:00,118.57,118.71,118.53,118.7,7587.0,115.2656,115.4017,115.2267,115.392,7587.0
2024-06-28 13:00:00,118.7,118.81,118.63,118.64,10487.0,115.392,115.4989,115.3239,115.3337,10487.0
2024-06-28 13:10:00,118.64,118.72,118.59,118.66,13714.0,115.3337,115.4114,115.2851,115.3531,13714.0
2024-06-28 13:20:00,118.66,118.8,118.63,118.67,8119.0,115.3531,115.4892,115.3239,115.3628,8119.0
2024-06-28 13:30:00,118.65,118.83,118.51,118.83,12266.0,115.3434,115.5184,115.2073,115.5184,12266.0
2024-06-28 13:40:00,118.82,118.85,118.69,118.7,6091.0,115.5087,115.5378,115.3823,115.392,6091.0
2024-06-28 13:50:00,118.73,118.95,118.7,118.89,10292.0,115.4212,115.635,115.392,115.5767,10292.0
2024-06-28 14:00:00,118.9,118.99,118.76,118.98,8391.0,115.5864,115.6739,115.4503,115.6642,8391.0
2024-06-28 14:10:00,118.97,119.17,118.81,119.13,20343.0,115.6545,115.8489,115.4989,115.81,20343.0
2024-06-28 14:20:00,119.11,119.28,118.97,119.21,26677.0,115.7906,115.9558,115.6545,115.8878,26677.0
2024-06-28 14:30:00,119.2,119.22,118.9,118.91,12654.0,115.8781,115.8975,115.5864,115.5961,12654.0
2024-06-28 14:40:00,118.85,118.98,118.78,118.83,16269.0,115.5378,115.6642,115.4698,115.5184,16269.0
2024-06-28 14:50:00,118.84,118.93,118.83,118.9,12670.0,115.5281,115.6156,115.5184,115.5864,12670.0
2024-06-28 15:00:00,118.86,118.86,118.66,118.75,16576.0,115.5475,115.5475,115.3531,115.4406,16576.0
2024-06-28 15:10:00,118.74,118.76,118.49,118.61,16924.0,115.4309,115.4503,115.1878,115.3045,16924.0
2024-06-28 15:20:00,118.63,118.75,118.62,118.75,17115.0,115.3239,115.4406,115.3142,115.4406,17115.0
2024-06-28 15:30:00,118.75,118.85,118.48,118.85,25137.0,115.4406,115.5378,115.1781,115.5378,25137.0
2024-06-28 15:40:00,118.85,119.02,118.79,118.8,22933.0,115.5378,115.7031,115.4795,115.4892,22933.0
2024-06-28 15:50:00,118.79,118.89,118.37,118.56,315525.0,115.4795,115.5767,115.0712,115.2559,315525.0
2024-07-01 09:30:00,118.97,120.14,118.92,119.15,37912.0,115.6545,116.7919,115.6059,115.8295,37912.0
2024-07-01 09:40:00,119.08,119.27,118.88,119.05,24300.0,115.7614,115.9461,115.567,115.7322,24300.0
2024-07-01 09:50:00,119.12,119.12,118.7,118.92,21811.0,115.8003,115.8003,115.392,115.6059,21811.0
2024-07-01 10:00:00,119.04,119.07,118.17,118.3,25683.0,115.7225,115.7517,114.8768,115.0031,25683.0
2024-07-01 10:10:00,118.28,118.3,117.75,117.98,28509.0,114.9837,115.0031,114.4685,114.6921,28509.0
2024-07-01 10:20:00,117.98,118.02,117.53,117.68,42572.0,114.6921,114.7309,114.2546,114.4004,42572.0
2024-07-01 10:30:00,117.61,117.61,116.87,117.12,31530.0,114.3324,114.3324,113.613,113.856,31530.0
2024-07-01 10:40:00,117.08,117.42,116.85,117.04,64966.0,113.8171,114.1477,113.5936,113.7783,64966.0
2024-07-01 10:50:00,117.07,117.28,117.06,117.17,11156.0,113.8074,114.0116,113.7977,113.9046,11156.0
2024-07-01 11:00:00,117.1,117.43,117.01,117.35,17722.0,113.8366,114.1574,113.7491,114.0796,17722.0
2024-07-01 11:10:00,117.34,117.36,117.02,117.02,12206.0,114.0699,114.0893,113.7588,113.7588,12206.0
2024-07-01 11:20:00,117.01,117.28,116.99,117.17,14727.0,113.7491,114.0116,113.7297,113.9046,14727.0
2024-07-01 11:30:00,117.2,117.45,117.18,117.44,20234.0,113.9338,114.1768,113.9144,114.1671,20234.0
2024-07-01 11:40:00,117.44,117.44,117.23,117.33,13176.0,114.1671,114.1671,113.963,114.0602,13176.0
2024-07-01 11:50:00,117.33,117.38,117.24,117.31,13683.0,114.0602,114.1088,113.9727,114.0407,13683.0
2024-07-01 12:00:00,117.29,117.38,117.14,117.37,16019.0,114.0213,114.1088,113.8755,114.0991,16019.0
2024-07-01 12:10:00,117.34,117.39,117.06,117.21,16443.0,114.0699,114.1185,113.7977,113.9435,16443.0
2024-07-01 12:20:00,117.2,117.28,116.98,117.05,19696.0,113.9338,114.0116,113.7199,113.788,19696.0
2024-07-01 12:30:00,117.05,117.1,116.96,116.99,18659.0,113.788,113.8366,113.7005,113.7297,18659.0
2024-07-01 12:40:00,117.0,117.13,116.76,116.8,21373.0,113.7394,113.8657,113.5061,113.5449,21373.0
2024-07-01 12:50:00,116.79,116.88,116.69,116.81,21846.0,113.5352,113.6227,113.438,113.5547,21846.0
2024-07-01 13:00:00,116.79,116.87,116.58,116.58,10142.0,113.5352,113.613,113.3311,113.3311,10142.0
2024-07-01 13:10:00,116.58,116.73,116.52,116.69,17249.0,113.3311,113.4769,113.2727,113.438,17249.0
2024-07-01 13:20:00,116.69,116.75,116.67,116.73,12089.0,113.438,113.4963,113.4186,113.4769,12089.0
2024-07-01 13:30:00,116.69,116.71,116.57,116.64,8864.0,113.438,113.4575,113.3214,113.3894,8864.0
2024-07-01 13:40:00,116.67,116.75,116.64,116.7,11900.0,113.4186,113.4963,113.3894,113.4477,11900.0
2024-07-01 13:50:00,116.69,116.71,116.41,116.51,10968.0,113.438,113.4575,113.1658,113.263,10968.0
2024-07-01 14:00:00,116.52,116.55,116.36,116.53,18845.0,113.2727,113.3019,113.1172,113.2825,18845.0
2024-07-01 14:10:00,116.52,116.71,116.5,116.68,20950.0,113.2727,113.4575,113.2533,113.4283,20950.0
2024-07-01 14:20:00,116.66,116.73,116.54,116.57,12061.0,113.4088,113.4769,113.2922,113.3214,12061.0
2024-07-01 14:30:00,116.53,116.72,116.49,116.68,12329.0,113.2825,113.4672,113.2436,113.4283,12329.0
2024-07-01 14:40:00,116.67,116.67,116.47,116.65,12171.0,113.4186,113.4186,113.2241,113.3991,12171.0
2024-07-01 14:50:00,116.67,116.71,116.57,116.66,18372.0,113.4186,113.4575,113.3214,113.4088,18372.0
2024-07-01 15:00:00,116.66,116.7,116.57,116.61,20426.0,113.4088,113.4477,113.3214,113.3602,20426.0
2024-07-01 15:10:00,116.61,116.72,116.53,116.56,15633.0,113.3602,113.4672,113.2825,113.3116,15633.0
2024-07-01 15:20:00,116.55,116.64,116.47,116.54,15663.0,113.3019,113.3894,113.2241,113.2922,15663.0
2024-07-01 15:30:00,116.53,116.84,116.53,116.84,16452.0,113.2825,113.5838,113.2825,113.5838,16452.0
2024-07-01 15:40:00,116.86,117.03,116.85,116.99,18997.0,113.6033,113.7685,113.5936,113.7297,18997.0
2024-07-01 15:50:00,116.96,117.14,116.93,116.98,117770.0,113.7005,113.8755,113.6713,113.7199,117770.0
2024-07-02 09:30:00,116.77,116.99,116.5,116.79,27324.0,113.5158,113.7297,113.2533,113.5352,27324.0
2024-07-02 09:40:00,116.82,116.83,116.23,116.34,6877.0,113.5644,113.5741,112.9908,113.0978,6877.0
2024-07-02 09:50:00,116.41,116.86,116.33,116.79,10858.0,113.1658,113.6033,113.088,113.5352,10858.0
2024-07-02 10:00:00,116.74,116.85,116.53,116.53,9188.0,113.4866,113.5936,113.2825,113.2825,9188.0
2024-07-02 10:10:00,116.56,116.6,116.33,116.6,16670.0,113.3116,113.3505,113.088,113.3505,16670.0
2024-07-02 10:20:00,116.6,116.72,116.42,116.7,9125.0,113.3505,113.4672,113.1755,113.4477,9125.0
2024-07-02 10:30:00,116.71,116.8,116.5,116.72,31063.0,113.4575,113.5449,113.2533,113.4672,31063.0
2024-07-02 10:40:00,116.72,116.86,116.51,116.66,24151.0,113.4672,113.6033,113.263,113.4088,24151.0
2024-07-02 10:50:00,116.66,116.74,116.56,116.74,28636.0,113.4088,113.4866,113.3116,113.4866,28636.0
2024-07-02 11:00:00,116.77,116.77,116.43,116.53,13366.0,113.5158,113.5158,113.1853,113.2825,13366.0
2024-07-02 11:10:00,116.57,116.65,116.5,116.56,11128.0,113.3214,113.3991,113.2533,113.3116,11128.0
2024-07-02 11:20:00,116.6,117.07,116.55,117.07,15771.0,113.3505,113.8074,113.3019,113.8074,15771.0
2024-07-02 11:30:00,117.05,117.16,116.94,116.98,14477.0,113.788,113.8949,113.681,113.7199,14477.0
2024-07-02 11:40:00,117.01,117.07,116.98,117.07,3828.0,113.7491,113.8074,113.7199,113.8074,3828.0
2024-07-02 11:50:00,117.02,117.14,116.95,117.14,18521.0,113.7588,113.8755,113.6908,113.8755,18521.0
2024-07-02 12:00:00,117.13,117.14,117.0,117.01,5052.0,113.8657,113.8755,113.7394,113.7491,5052.0
2024-07-02 12:10:00,117.04,117.07,116.89,116.9,8213.0,113.7783,113.8074,113.6324,113.6422,8213.0
2024-07-02 12:20:00,116.87,116.95,116.79,116.89,8961.0,113.613,113.6908,113.5352,113.6324,8961.0
2024-07-02 12:30:00,116.87,116.91,116.82,116.83,54073.0,113.613,113.6519,113.5644,113.5741,54073.0
2024-07-02 12:40:00,116.89,116.91,116.84,116.89,8983.0,113.6324,113.6519,113.5838,113.6324,8983.0
2024-07-02 12:50:00,116.88,117.01,116.74,116.74,12554.0,113.6227,113.7491,113.4866,113.4866,12554.0
2024-07-02 13:00:00,116.77,116.95,116.74,116.95,6791.0,113.5158,113.6908,113.4866,113.6908,6791.0
2024-07-02 13:10:00,116.98,117.07,116.95,117.07,7457.0,113.7199,113.8074,113.6908,113.8074,7457.0
2024-07-02 13:20:00,117.07,117.12,116.94,116.94,12815.0,113.8074,113.856,113.681,113.681,12815.0
2024-07-02 13:30:00,116.96,117.15,116.93,117.13,7871.0,113.7005,113.8852,113.6713,113.8657,7871.0
2024-07-02 13:40:00,117.13,117.13,117.0,117.06,9416.0,113.8657,113.8657,113.7394,113.7977,9416.0
2024-07-02 13:50:00,117.08,117.17,116.96,117.01,17758.0,113.8171,113.9046,113.7005,113.7491,17758.0
2024-07-02 14:00:00,117.04,117.1,117.01,117.04,6440.0,113.7783,113.8366,113.7491,113.7783,6440.0
2024-07-02 14:10:00,117.08,117.22,117.06,117.21,18090.0,113.8171,113.9532,113.7977,113.9435,18090.0
2024-07-02 14:20:00,117.18,117.3,117.17,117.23,13361.0,113.9144,114.031,113.9046,113.963,13361.0
2024-07-02 14:30:00,117.25,117.5,117.23,117.47,8538.0,113.9824,114.2254,113.963,114.1963,8538.0
2024-07-02 14:40:00,117.47,117.58,117.45,117.58,12863.0,114.1963,114.3032,114.1768,114.3032,12863.0
2024-07-02 14:50:00,117.59,117.68,117.54,117.64,26910.0,114.3129,114.4004,114.2643,114.3615,26910.0
2024-07-02 15:00:00,117.63,117.78,117.6,117.77,27440.0,114.3518,114.4976,114.3227,114.4879,27440.0
2024-07-02 15:10:00,117.77,117.85,117.68,117.84,19763.0,114.4879,114.5657,114.4004,114.556,19763.0
2024-07-02 15:20:00,117.85,117.99,117.73,117.89,28015.0,114.5657,114.7018,114.449,114.6046,28015.0
2024-07-02 15:30:00,117.88,118.08,117.85,118.01,20255.0,114.5948,114.7893,114.5657,114.7212,20255.0
2024-07-02 15:40:00,117.99,118.22,117.94,118.16,29453.0,114.7018,114.9254,114.6532,114.867,29453.0
2024-07-02 15:50:00,118.14,118.43,118.1,118.39,215518.0,114.8476,115.1295,114.8087,115.0906,215518.0
2024-07-03 09:30:00,118.02,118.2,117.38,117.83,43234.0,114.7309,114.9059,114.1088,114.5462,43234.0
2024-07-03 09:40:00,117.94,118.1,117.64,117.78,9537.0,114.6532,114.8087,114.3615,114.4976,9537.0
2024-07-03 09:50:00,117.84,118.37,117.6,118.25,34671.0,114.556,115.0712,114.3227,114.9545,34671.0
2024-07-03 10:00:00,118.28,118.38,118.02,118.09,13252.0,114.9837,115.0809,114.7309,114.799,13252.0
2024-07-03 10:10:00,118.06,118.25,117.97,117.99,9814.0,114.7698,114.9545,114.6823,114.7018,9814.0
2024-07-03 10:20:00,118.05,118.32,118.02,118.22,15747.0,114.7601,115.0226,114.7309,114.9254,15747.0
2024-07-03 10:30:00,118.3,118.3,118.09,118.14,38294.0,115.0031,115.0031,114.799,114.8476,38294.0
2024-07-03 10:40:00,118.12,118.2,117.86,117.91,43497.0,114.8282,114.9059,114.5754,114.624,43497.0
2024-07-03 10:50:00,117.96,118.28,117.96,118.15,18159.0,114.6726,114.9837,114.6726,114.8573,18159.0
2024-07-03 11:00:00,118.19,118.2,117.71,117.84,57119.0,114.8962,114.9059,114.4296,114.556,57119.0
2024-07-03 11:10:00,117.84,117.94,117.77,117.81,12886.0,114.556,114.6532,114.4879,114.5268,12886.0
2024-07-03 11:20:00,117.82,118.1,117.81,117.93,13312.0,114.5365,114.8087,114.5268,114.6435,13312.0
2024-07-03 11:30:00,117.89,117.95,117.87,117.9,6563.0,114.6046,114.6629,114.5851,114.6143,6563.0
2024-07-03 11:40:00,117.93,117.94,117.67,117.73,22591.0,114.6435,114.6532,114.3907,114.449,22591.0
2024-07-03 11:50:00,117.72,117.89,117.72,117.84,10473.0,114.4393,114.6046,114.4393,114.556,10473.0
2024-07-03 12:00:00,117.84,117.93,117.76,117.93,14179.0,114.556,114.6435,114.4782,114.6435,14179.0
2024-07-03 12:10:00,117.92,118.1,117.88,117.98,10187.0,114.6337,114.8087,114.5948,114.6921,10187.0
2024-07-03 12:20:00,117.98,118.01,117.77,117.78,26670.0,114.6921,114.7212,114.4879,114.4976,26670.0
2024-07-03 12:30:00,117.78,117.89,117.73,117.84,33383.0,114.4976,114.6046,114.449,114.556,33383.0
2024-07-03 12:40:00,117.85,118.04,117.81,117.91,25734.0,114.5657,114.7504,114.5268,114.624,25734.0
2024-07-03 12:50:00,117.9,118.08,117.43,117.43,122597.0,114.6143,114.7893,114.1574,114.1574,122597.0
2024-07-05 09:30:00,117.66,117.73,116.62,116.7,33914.0,114.381,114.449,113.37,113.4477,33914.0
2024-07-05 09:40:00,116.73,117.16,116.7,116.86,36231.0,113.4769,113.8949,113.4477,113.6033,36231.0
2024-07-05 09:50:00,116.88,117.09,116.65,117.09,17950.0,113.6227,113.8269,113.3991,113.8269,17950.0
2024-07-05 10:00:00,116.96,117.05,116.37,116.66,28440.0,113.7005,113.788,113.1269,113.4088,28440.0
2024-07-05 10:10:00,116.66,116.73,116.49,116.62,22696.0,113.4088,113.4769,113.2436,113.37,22696.0
2024-07-05 10:20:00,116.68,116.71,116.39,116.4,30587.0,113.4283,113.4575,113.1464,113.1561,30587.0
2024-07-05 10:30:00,116.33,116.92,116.33,116.85,16444.0,113.088,113.6616,113.088,113.5936,16444.0
2024-07-05 10:40:00,116.9,117.0,116.78,116.94,10947.0,113.6422,113.7394,113.5255,113.681,10947.0
2024-07-05 10:50:00,116.89,117.08,116.78,117.08,18468.0,113.6324,113.8171,113.5255,113.8171,18468.0
2024-07-05 11:00:00,117.02,117.02,116.7,116.78,24512.0,113.7588,113.7588,113.4477,113.5255,24512.0
2024-07-05 11:10:00,116.78,117.0,116.75,116.91,18920.0,113.5255,113.7394,113.4963,113.6519,18920.0
2024-07-05 11:20:00,116.86,116.86,116.67,116.84,29830.0,113.6033,113.6033,113.4186,113.5838,29830.0
2024-07-05 11:30:00,116.86,116.93,116.67,116.83,17522.0,113.6033,113.6713,113.4186,113.5741,17522.0
2024-07-05 11:40:00,116.8,117.01,116.77,116.93,14497.0,113.5449,113.7491,113.5158,113.6713,14497.0
2024-07-05 11:50:00,117.0,117.01,116.77,116.78,11319.0,113.7394,113.7491,113.5158,113.5255,11319.0
2024-07-05 12:00:00,116.78,116.82,116.62,116.75,13155.0,113.5255,113.5644,113.37,113.4963,13155.0
2024-07-05 12:10:00,116.8,116.8,116.63,116.7,13898.0,113.5449,113.5449,113.3797,113.4477,13898.0
2024-07-05 12:20:00,116.71,116.84,116.68,116.83,12359.0,113.4575,113.5838,113.4283,113.5741,12359.0
2024-07-05 12:30:00,116.82,116.95,116.79,116.9,6232.0,113.5644,113.6908,113.5352,113.6422,6232.0
2024-07-05 12:40:00,116.9,116.93,116.86,116.93,9958.0,113.6422,113.6713,113.6033,113.6713,9958.0
2024-07-05 12:50:00,116.91,116.97,116.86,116.96,5319.0,113.6519,113.7102,113.6033,113.7005,5319.0
2024-07-05 13:00:00,116.94,117.08,116.93,117.05,7191.0,113.681,113.8171,113.6713,113.788,7191.0
2024-07-05 13:10:00,117.03,117.07,116.94,117.04,8267.0,113.7685,113.8074,113.681,113.7783,8267.0
2024-07-05 13:20:00,117.09,117.11,116.89,117.0,10308.0,113.8269,113.8463,113.6324,113.7394,10308.0
2024-07-05 13:30:00,116.99,117.13,116.96,117.08,18344.0,113.7297,113.8657,113.7005,113.8171,18344.0
2024-07-05 13:40:00,117.08,117.17,117.06,117.06,14062.0,113.8171,113.9046,113.7977,113.7977,14062.0
2024-07-05 13:50:00,117.07,117.16,117.06,117.08,8776.0,113.8074,113.8949,113.7977,113.8171,8776.0
2024-07-05 14:00:00,117.08,117.16,117.03,117.12,12189.0,113.8171,113.8949,113.7685,113.856,12189.0
2024-07-05 14:10:00,117.12,117.14,116.93,116.93,10035.0,113.856,113.8755,113.6713,113.6713,10035.0
2024-07-05 14:20:00,116.93,116.95,116.86,116.93,17855.0,113.6713,113.6908,113.6033,113.6713,17855.0
2024-07-05 14:30:00,116.93,117.06,116.91,116.95,8003.0,113.6713,113.7977,113.6519,113.6908,8003.0
2024-07-05 14:40:00,116.98,117.14,116.97,117.14,6241.0,113.7199,113.8755,113.7102,113.8755,6241.0
2024-07-05 14:50:00,117.12,117.14,117.05,117.08,9590.0,113.856,113.8755,113.788,113.8171,9590.0
2024-07-05 15:00:00,117.08,117.19,117.07,117.19,9613.0,113.8171,113.9241,113.8074,113.9241,9613.0
2024-07-05 15:10:00,117.19,117.19,117.06,117.06,11387.0,113.9241,113.9241,113.7977,113.7977,11387.0
2024-07-05 15:20:00,117.06,117.18,117.05,117.11,15789.0,113.7977,113.9144,113.788,113.8463,15789.0
2024-07-05 15:30:00,117.13,117.47,117.12,117.46,10687.0,113.8657,114.1963,113.856,114.1866,10687.0
2024-07-05 15:40:00,117.47,117.5,117.37,117.46,20169.0,114.1963,114.2254,114.0991,114.1866,20169.0
2024-07-05 15:50:00,117.46,117.62,117.46,117.51,75005.0,114.1866,114.3421,114.1866,114.2352,75005.0
2024-07-08 09:30:00,117.48,118.0,117.34,117.78,25163.0,114.206,114.7115,114.0699,114.4976,25163.0
2024-07-08 09:40:00,117.74,117.74,117.27,117.38,4325.0,114.4587,114.4587,114.0018,114.1088,4325.0
2024-07-08 09:50:00,117.38,117.78,117.32,117.63,8215.0,114.1088,114.4976,114.0505,114.3518,8215.0
2024-07-08 10:00:00,117.43,117.51,117.01,117.08,21089.0,114.1574,114.2352,113.7491,113.8171,21089.0
2024-07-08 10:10:00,117.11,117.41,117.11,117.31,11947.0,113.8463,114.1379,113.8463,114.0407,11947.0
2024-07-08 10:20:00,117.3,117.42,117.18,117.34,11923.0,114.031,114.1477,113.9144,114.0699,11923.0
2024-07-08 10:30:00,117.34,117.45,117.14,117.32,16206.0,114.0699,114.1768,113.8755,114.0505,16206.0
2024-07-08 10:40:00,117.27,117.35,117.07,117.32,12601.0,114.0018,114.0796,113.8074,114.0505,12601.0
2024-07-08 10:50:00,117.32,117.38,117.15,117.25,23023.0,114.0505,114.1088,113.8852,113.9824,23023.0
2024-07-08 11:00:00,117.24,117.28,116.85,116.85,18557.0,113.9727,114.0116,113.5936,113.5936,18557.0
2024-07-08 11:10:00,116.89,116.89,116.49,116.59,18825.0,113.6324,113.6324,113.2436,113.3408,18825.0
2024-07-08 11:20:00,116.6,116.65,116.54,116.6,7222.0,113.3505,113.3991,113.2922,113.3505,7222.0
2024-07-08 11:30:00,116.59,116.61,116.29,116.38,18470.0,113.3408,113.3602,113.0492,113.1367,18470.0
2024-07-08 11:40:00,116.35,116.36,116.14,116.36,30732.0,113.1075,113.1172,112.9033,113.1172,30732.0
2024-07-08 11:50:00,116.29,116.33,116.01,116.07,16315.0,113.0492,113.088,112.777,112.8353,16315.0
2024-07-08 12:00:00,116.07,116.11,115.9,116.1,26570.0,112.8353,112.8742,112.67,112.8645,26570.0
2024-07-08 12:10:00,116.09,116.09,115.87,116.01,10201.0,112.8547,112.8547,112.6409,112.777,10201.0
2024-07-08 12:20:00,116.01,116.02,115.88,115.95,19057.0,112.777,112.7867,112.6506,112.7186,19057.0
2024-07-08 12:30:00,115.95,116.07,115.94,116.05,12818.0,112.7186,112.8353,112.7089,112.8158,12818.0
2024-07-08 12:40:00,116.06,116.15,116.03,116.14,29666.0,112.8256,112.9131,112.7964,112.9033,29666.0
2024-07-08 12:50:00,116.15,116.17,115.82,115.88,8843.0,112.9131,112.9325,112.5923,112.6506,8843.0
2024-07-08 13:00:00,115.84,115.86,115.77,115.83,6901.0,112.6117,112.6311,112.5437,112.602,6901.0
2024-07-08 13:10:00,115.82,116.15,115.79,116.09,31715.0,112.5923,112.9131,112.5631,112.8547,31715.0
2024-07-08 13:20:00,116.12,116.37,116.08,116.31,12693.0,112.8839,113.1269,112.845,113.0686,12693.0
2024-07-08 13:30:00,116.32,116.39,116.24,116.33,9234.0,113.0783,113.1464,113.0006,113.088,9234.0
2024-07-08 13:40:00,116.32,116.37,116.23,116.25,8587.0,113.0783,113.1269,112.9908,113.0103,8587.0
2024-07-08 13:50:00,116.23,116.34,116.21,116.23,18075.0,112.9908,113.0978,112.9714,112.9908,18075.0
2024-07-08 14:00:00,116.25,116.27,116.15,116.26,8136.0,113.0103,113.0297,112.9131,113.02,8136.0
2024-07-08 14:10:00,116.26,116.29,116.16,116.22,16446.0,113.02,113.0492,112.9228,112.9811,16446.0
2024-07-08 14:20:00,116.22,116.22,115.97,116.16,28167.0,112.9811,112.9811,112.7381,112.9228,28167.0
2024-07-08 14:30:00,116.17,116.21,116.03,116.13,18740.0,112.9325,112.9714,112.7964,112.8936,18740.0
2024-07-08 14:40:00,116.1,116.27,116.09,116.23,10453.0,112.8645,113.0297,112.8547,112.9908,10453.0
2024-07-08 14:50:00,116.27,116.58,116.27,116.46,13220.0,113.0297,113.3311,113.0297,113.2144,13220.0
2024-07-08 15:00:00,116.43,116.47,116.32,116.34,11650.0,113.1853,113.2241,113.0783,113.0978,11650.0
2024-07-08 15:10:00,116.34,116.42,116.3,116.32,17196.0,113.0978,113.1755,113.0589,113.0783,17196.0
2024-07-08 15:20:00,116.33,116.35,116.24,116.29,13115.0,113.088,113.1075,113.0006,113.0492,13115.0
2024-07-08 15:30:00,116.25,116.5,116.2,116.41,17171.0,113.0103,113.2533,112.9617,113.1658,17171.0
2024-07-08 15:40:00,116.43,116.48,116.26,116.29,18160.0,113.1853,113.2339,113.02,113.0492,18160.0
2024-07-08 15:50:00,116.3,116.48,116.07,116.16,186913.0,113.0589,113.2339,112.8353,112.9228,186913.0
2024-07-09 09:30:00,116.06,116.45,115.88,116.3,48615.0,112.8256,113.2047,112.6506,113.0589,48615.0
2024-07-09 09:40:00,116.37,116.4,116.0,116.07,24590.0,113.1269,113.1561,112.7672,112.8353,24590.0
2024-07-09 09:50:00,116.06,116.3,116.03,116.17,18813.0,112.8256,113.0589,112.7964,112.9325,18813.0
2024-07-09 10:00:00,116.11,116.12,115.8,115.89,35840.0,112.8742,112.8839,112.5728,112.6603,35840.0
2024-07-09 10:10:00,115.88,116.01,115.8,115.87,14093.0,112.6506,112.777,112.5728,112.6409,14093.0
2024-07-09 10:20:00,115.89,116.19,115.88,116.17,32826.0,112.6603,112.9519,112.6506,112.9325,32826.0
2024-07-09 10:30:00,116.14,116.37,115.93,116.3,18946.0,112.9033,113.1269,112.6992,113.0589,18946.0
2024-07-09 10:40:00,116.28,116.28,115.99,116.11,30334.0,113.0394,113.0394,112.7575,112.8742,30334.0
2024-07-09 10:50:00,116.04,116.27,115.95,116.19,17888.0,112.8061,113.0297,112.7186,112.9519,17888.0
2024-07-09 11:00:00,116.19,116.21,115.94,115.94,16179.0,112.9519,112.9714,112.7089,112.7089,16179.0
2024-07-09 11:10:00,115.98,116.3,115.94,116.11,10490.0,112.7478,113.0589,112.7089,112.8742,10490.0
2024-07-09 11:20:00,116.08,116.2,116.04,116.14,9111.0,112.845,112.9617,112.8061,112.9033,9111.0
2024-07-09 11:30:00,116.11,116.19,116.02,116.02,18366.0,112.8742,112.9519,112.7867,112.7867,18366.0
2024-07-09 11:40:00,116.02,116.09,115.94,116.0,35184.0,112.7867,112.8547,112.7089,112.7672,35184.0
2024-07-09 11:50:00,115.97,116.11,115.91,116.05,10798.0,112.7381,112.8742,112.6797,112.8158,10798.0
2024-07-09 12:00:00,116.05,116.19,115.98,116.04,13287.0,112.8158,112.9519,112.7478,112.8061,13287.0
2024-07-09 12:10:00,116.02,116.11,115.98,116.06,13712.0,112.7867,112.8742,112.7478,112.8256,13712.0
2024-07-09 12:20:00,116.11,116.17,116.03,116.08,9039.0,112.8742,112.9325,112.7964,112.845,9039.0
2024-07-09 12:30:00,116.08,116.11,115.97,116.09,11855.0,112.845,112.8742,112.7381,112.8547,11855.0
2024-07-09 12:40:00,116.09,116.36,116.04,116.26,20359.0,112.8547,113.1172,112.8061,113.02,20359.0
2024-07-09 12:50:00,116.23,116.48,116.21,116.44,6985.0,112.9908,113.2339,112.9714,113.195,6985.0
2024-07-09 13:00:00,116.44,116.74,116.43,116.66,9946.0,113.195,113.4866,113.1853,113.4088,9946.0
2024-07-09 13:10:00,116.69,117.09,116.68,117.09,26545.0,113.438,113.8269,113.4283,113.8269,26545.0
2024-07-09 13:20:00,117.12,117.16,116.94,117.08,33888.0,113.856,113.8949,113.681,113.8171,33888.0
2024-07-09 13:30:00,117.08,117.16,117.0,117.08,15855.0,113.8171,113.8949,113.7394,113.8171,15855.0
2024-07-09 13:40:00,117.12,117.16,116.94,117.07,22725.0,113.856,113.8949,113.681,113.8074,22725.0
2024-07-09 13:50:00,117.07,117.2,117.01,117.15,28287.0,113.8074,113.9338,113.7491,113.8852,28287.0
2024-07-09 14:00:00,117.09,117.14,116.98,117.01,25875.0,113.8269,113.8755,113.7199,113.7491,25875.0
2024-07-09 14:10:00,116.99,117.22,116.99,117.16,18612.0,113.7297,113.9532,113.7297,113.8949,18612.0
2024-07-09 14:20:00,117.15,117.2,117.07,117.07,28465.0,113.8852,113.9338,113.8074,113.8074,28465.0
2024-07-09 14:30:00,117.07,117.17,117.04,117.12,15475.0,113.8074,113.9046,113.7783,113.856,15475.0
2024-07-09 14:40:00,117.12,117.12,117.04,117.08,20335.0,113.856,113.856,113.7783,113.8171,20335.0
2024-07-09 14:50:00,117.08,117.15,117.0,117.01,25527.0,113.8171,113.8852,113.7394,113.7491,25527.0
2024-07-09 15:00:00,117.01,117.01,116.85,116.87,24417.0,113.7491,113.7491,113.5936,113.613,24417.0
2024-07-09 15:10:00,116.86,116.88,116.8,116.84,20566.0,113.6033,113.6227,113.5449,113.5838,20566.0
2024-07-09 15:20:00,116.84,116.92,116.74,116.91,43125.0,113.5838,113.6616,113.4866,113.6519,43125.0
2024-07-09 15:30:00,116.91,116.98,116.62,116.62,36430.0,113.6519,113.7199,113.37,113.37,36430.0
2024-07-09 15:40:00,116.65,116.9,116.6,116.9,38538.0,113.3991,113.6422,113.3505,113.6422,38538.0
2024-07-09 15:50:00,116.87,117.12,116.86,117.03,162637.0,113.613,113.856,113.6033,113.7685,162637.0
2024-07-10 09:30:00,117.08,117.08,116.43,116.82,26218.0,113.8171,113.8171,113.1853,113.5644,26218.0
2024-07-10 09:40:00,116.6,116.92,116.6,116.73,11281.0,113.3505,113.6616,113.3505,113.4769,11281.0
2024-07-10 09:50:00,116.73,116.89,116.69,116.7,10890.0,113.4769,113.6324,113.438,113.4477,10890.0
2024-07-10 10:00:00,116.73,116.74,116.33,116.49,40320.0,113.4769,113.4866,113.088,113.2436,40320.0
2024-07-10 10:10:00,116.53,116.67,116.4,116.56,24477.0,113.2825,113.4186,113.1561,113.3116,24477.0
2024-07-10 10:20:00,116.61,116.69,116.52,116.61,10733.0,113.3602,113.438,113.2727,113.3602,10733.0
2024-07-10 10:30:00,116.6,116.86,116.57,116.74,10340.0,113.3505,113.6033,113.3214,113.4866,10340.0
2024-07-10 10:40:00,116.71,116.77,116.58,116.58,13268.0,113.4575,113.5158,113.3311,113.3311,13268.0
2024-07-10 10:50:00,116.59,116.73,116.53,116.7,9915.0,113.3408,113.4769,113.2825,113.4477,9915.0
2024-07-10 11:00:00,116.68,116.72,116.42,116.42,9484.0,113.4283,113.4672,113.1755,113.1755,9484.0
2024-07-10 11:10:00,116.4,116.4,116.05,116.08,16238.0,113.1561,113.1561,112.8158,112.845,16238.0
2024-07-10 11:20:00,116.06,116.16,115.9,115.94,14970.0,112.8256,112.9228,112.67,112.7089,14970.0
2024-07-10 11:30:00,115.94,115.98,115.72,115.83,24125.0,112.7089,112.7478,112.495,112.602,24125.0
2024-07-10 11:40:00,115.84,115.9,115.73,115.73,14447.0,112.6117,112.67,112.5048,112.5048,14447.0
2024-07-10 11:50:00,115.76,115.82,115.57,115.66,34856.0,112.5339,112.5923,112.3492,112.4367,34856.0
2024-07-10 12:00:00,115.63,115.75,115.59,115.75,9602.0,112.4076,112.5242,112.3687,112.5242,9602.0
2024-07-10 12:10:00,115.72,115.75,115.4,115.53,29251.0,112.495,112.5242,112.184,112.3103,29251.0
2024-07-10 12:20:00,115.55,115.62,115.44,115.55,33749.0,112.3298,112.3978,112.2228,112.3298,33749.0
2024-07-10 12:30:00,115.55,115.76,115.51,115.69,16988.0,112.3298,112.5339,112.2909,112.4659,16988.0
2024-07-10 12:40:00,115.65,115.91,115.65,115.91,10396.0,112.427,112.6797,112.427,112.6797,10396.0
2024-07-10 12:50:00,115.89,115.89,115.76,115.81,12336.0,112.6603,112.6603,112.5339,112.5825,12336.0
2024-07-10 13:00:00,115.85,116.22,115.85,116.13,13622.0,112.6214,112.9811,112.6214,112.8936,13622.0
2024-07-10 13:10:00,116.16,116.3,116.08,116.2,9184.0,112.9228,113.0589,112.845,112.9617,9184.0
2024-07-10 13:20:00,116.19,116.25,116.04,116.16,8535.0,112.9519,113.0103,112.8061,112.9228,8535.0
2024-07-10 13:30:00,116.16,116.2,116.09,116.12,4963.0,112.9228,112.9617,112.8547,112.8839,4963.0
2024-07-10 13:40:00,116.1,116.18,116.06,116.06,16026.0,112.8645,112.9422,112.8256,112.8256,16026.0
2024-07-10 13:50:00,116.03,116.08,116.01,116.08,8632.0,112.7964,112.845,112.777,112.845,8632.0
2024-07-10 14:00:00,116.08,116.13,115.93,115.95,14600.0,112.845,112.8936,112.6992,112.7186,14600.0
2024-07-10 14:10:00,115.95,116.1,115.93,115.98,15994.0,112.7186,112.8645,112.6992,112.7478,15994.0
2024-07-10 14:20:00,115.99,116.06,115.98,116.02,10837.0,112.7575,112.8256,112.7478,112.7867,10837.0
2024-07-10 14:30:00,116.04,116.11,116.03,116.07,17793.0,112.8061,112.8742,112.7964,112.8353,17793.0
2024-07-10 14:40:00,116.07,116.15,116.06,116.12,20121.0,112.8353,112.9131,112.8256,112.8839,20121.0
2024-07-10 14:50:00,116.09,116.25,116.03,116.25,23210.0,112.8547,113.0103,112.7964,113.0103,23210.0
2024-07-10 15:00:00,116.23,116.41,116.22,116.4,11441.0,112.9908,113.1658,112.9811,113.1561,11441.0
2024-07-10 15:10:00,116.4,116.51,116.39,116.5,28705.0,113.1561,113.263,113.1464,113.2533,28705.0
2024-07-10 15:20:00,116.51,116.61,116.51,116.56,21690.0,113.263,113.3602,113.263,113.3116,21690.0
2024-07-10 15:30:00,116.56,116.69,116.54,116.69,34128.0,113.3116,113.438,113.2922,113.438,34128.0
2024-07-10 15:40:00,116.69,116.79,116.62,116.78,46968.0,113.438,113.5352,113.37,113.5255,46968.0
2024-07-10 15:50:00,116.77,117.02,116.71,117.0,277442.0,113.5158,113.7588,113.4575,113.7394,277442.0
2024-07-11 09:30:00,116.84,117.25,116.75,117.25,17158.0,113.5838,113.9824,113.4963,113.9824,17158.0
2024-07-11 09:40:00,117.25,117.59,117.22,117.44,12303.0,113.9824,114.3129,113.9532,114.1671,12303.0
2024-07-11 09:50:00,117.44,117.93,117.44,117.86,12153.0,114.1671,114.6435,114.1671,114.5754,12153.0
2024-07-11 10:00:00,117.9,118.12,117.81,117.91,14967.0,114.6143,114.8282,114.5268,114.624,14967.0
2024-07-11 10:10:00,117.92,118.48,117.86,118.23,20555.0,114.6337,115.1781,114.5754,114.9351,20555.0
2024-07-11 10:20:00,118.2,118.27,118.01,118.07,20717.0,114.9059,114.974,114.7212,114.7796,20717.0
2024-07-11 10:30:00,118.02,118.11,117.62,118.11,35852.0,114.7309,114.8184,114.3421,114.8184,35852.0
2024-07-11 10:40:00,118.06,118.28,117.88,118.25,12750.0,114.7698,114.9837,114.5948,114.9545,12750.0
2024-07-11 10:50:00,118.28,118.3,117.97,118.27,13338.0,114.9837,115.0031,114.6823,114.974,13338.0
2024-07-11 11:00:00,118.37,118.52,118.24,118.41,15862.0,115.0712,115.217,114.9448,115.1101,15862.0
2024-07-11 11:10:00,118.45,118.46,117.9,117.97,18192.0,115.149,115.1587,114.6143,114.6823,18192.0
2024-07-11 11:20:00,118.01,118.27,117.81,118.2,23302.0,114.7212,114.974,114.5268,114.9059,23302.0
2024-07-11 11:30:00,118.15,118.43,118.09,118.43,20285.0,114.8573,115.1295,114.799,115.1295,20285.0
2024-07-11 11:40:00,118.49,118.5,118.19,118.22,14290.0,115.1878,115.1976,114.8962,114.9254,14290.0
2024-07-11 11:50:00,118.25,118.31,118.1,118.1,11616.0,114.9545,115.0129,114.8087,114.8087,11616.0
2024-07-11 12:00:00,118.12,118.12,117.64,117.67,10712.0,114.8282,114.8282,114.3615,114.3907,10712.0
2024-07-11 12:10:00,117.67,117.7,117.42,117.48,11793.0,114.3907,114.4199,114.1477,114.206,11793.0
2024-07-11 12:20:00,117.5,117.5,117.38,117.43,9569.0,114.2254,114.2254,114.1088,114.1574,9569.0
2024-07-11 12:30:00,117.4,117.49,117.2,117.27,16469.0,114.1282,114.2157,113.9338,114.0018,16469.0
2024-07-11 12:40:00,117.26,117.43,117.19,117.2,14910.0,113.9921,114.1574,113.9241,113.9338,14910.0
2024-07-11 12:50:00,117.26,117.28,117.09,117.27,9167.0,113.9921,114.0116,113.8269,114.0018,9167.0
2024-07-11 13:00:00,117.26,117.41,117.2,117.35,8612.0,113.9921,114.1379,113.9338,114.0796,8612.0
2024-07-11 13:10:00,117.34,117.39,117.11,117.11,33909.0,114.0699,114.1185,113.8463,113.8463,33909.0
2024-07-11 13:20:00,117.19,117.26,117.08,117.13,10097.0,113.9241,113.9921,113.8171,113.8657,10097.0
2024-07-11 13:30:00,117.13,117.2,117.04,117.06,7070.0,113.8657,113.9338,113.7783,113.7977,7070.0
2024-07-11 13:40:00,117.07,117.18,117.05,117.11,12004.0,113.8074,113.9144,113.788,113.8463,12004.0
2024-07-11 13:50:00,117.09,117.14,116.95,117.1,11082.0,113.8269,113.8755,113.6908,113.8366,11082.0
2024-07-11 14:00:00,117.1,117.27,117.09,117.13,11056.0,113.8366,114.0018,113.8269,113.8657,11056.0
2024-07-11 14:10:00,117.16,117.2,117.08,117.08,7903.0,113.8949,113.9338,113.8171,113.8171,7903.0
2024-07-11 14:20:00,117.11,117.11,116.92,116.94,10589.0,113.8463,113.8463,113.6616,113.681,10589.0
2024-07-11 14:30:00,116.93,117.16,116.92,117.09,14678.0,113.6713,113.8949,113.6616,113.8269,14678.0
2024-07-11 14:40:00,117.13,117.25,117.08,117.21,10316.0,113.8657,113.9824,113.8171,113.9435,10316.0
2024-07-11 14:50:00,117.21,117.28,117.11,117.2,12484.0,113.9435,114.0116,113.8463,113.9338,12484.0
2024-07-11 15:00:00,117.16,117.16,116.95,117.0,13468.0,113.8949,113.8949,113.6908,113.7394,13468.0
2024-07-11 15:10:00,117.0,117.04,116.91,116.98,15089.0,113.7394,113.7783,113.6519,113.7199,15089.0
2024-07-11 15:20:00,116.98,117.01,116.86,116.95,13828.0,113.7199,113.7491,113.6033,113.6908,13828.0
2024-07-11 15:30:00,116.9,116.95,116.8,116.81,21029.0,113.6422,113.6908,113.5449,113.5547,21029.0
2024-07-11 15:40:00,116.78,116.95,116.57,116.9,26712.0,113.5255,113.6908,113.3214,113.6422,26712.0
2024-07-11 15:50:00,116.95,117.2,116.86,117.06,142212.0,113.6908,113.9338,113.6033,113.7977,142212.0
2024-07-12 09:30:00,117.82,118.42,117.82,118.03,15466.0,114.5365,115.1198,114.5365,114.7407,15466.0
2024-07-12 09:40:00,118.14,118.14,117.55,117.55,16984.0,114.8476,114.8476,114.274,114.274,16984.0
2024-07-12 09:50:00,117.53,117.68,117.43,117.68,13110.0,114.2546,114.4004,114.1574,114.4004,13110.0
2024-07-12 10:00:00,117.68,117.91,117.56,117.57,10670.0,114.4004,114.624,114.2838,114.2935,10670.0
2024-07-12 10:10:00,117.57,118.45,117.57,118.45,12871.0,114.2935,115.149,114.2935,115.149,12871.0
2024-07-12 10:20:00,118.43,118.5,118.02,118.31,12442.0,115.1295,115.1976,114.7309,115.0129,12442.0
2024-07-12 10:30:00,118.32,118.63,118.18,118.62,16190.0,115.0226,115.3239,114.8865,115.3142,16190.0
2024-07-12 10:40:00,118.54,118.58,118.21,118.23,25118.0,115.2365,115.2753,114.9157,114.9351,25118.0
2024-07-12 10:50:00,118.3,118.5,118.27,118.48,7748.0,115.0031,115.1976,114.974,115.1781,7748.0
2024-07-12 11:00:00,118.48,118.66,118.46,118.52,15639.0,115.1781,115.3531,115.1587,115.217,15639.0
2024-07-12 11:10:00,118.53,118.66,118.51,118.66,11446.0,115.2267,115.3531,115.2073,115.3531,11446.0
2024-07-12 11:20:00,118.72,118.78,118.53,118.58,13848.0,115.4114,115.4698,115.2267,115.2753,13848.0
2024-07-12 11:30:00,118.53,118.56,118.3,118.39,14190.0,115.2267,115.2559,115.0031,115.0906,14190.0
2024-07-12 11:40:00,118.41,118.49,118.38,118.44,11359.0,115.1101,115.1878,115.0809,115.1392,11359.0
2024-07-12 11:50:00,118.44,118.44,118.26,118.26,7729.0,115.1392,115.1392,114.9643,114.9643,7729.0
2024-07-12 12:00:00,118.21,118.28,118.09,118.17,6289.0,114.9157,114.9837,114.799,114.8768,6289.0
2024-07-12 12:10:00,118.17,118.31,118.14,118.31,8106.0,114.8768,115.0129,114.8476,115.0129,8106.0
2024-07-12 12:20:00,118.29,118.29,117.97,118.09,16403.0,114.9934,114.9934,114.6823,114.799,16403.0
2024-07-12 12:30:00,118.11,118.2,117.96,117.98,8891.0,114.8184,114.9059,114.6726,114.6921,8891.0
2024-07-12 12:40:00,117.99,118.23,117.99,118.15,12984.0,114.7018,114.9351,114.7018,114.8573,12984.0
2024-07-12 12:50:00,118.1,118.19,118.07,118.17,12201.0,114.8087,114.8962,114.7796,114.8768,12201.0
2024-07-12 13:00:00,118.19,118.25,118.14,118.2,17289.0,114.8962,114.9545,114.8476,114.9059,17289.0
2024-07-12 13:10:00,118.2,118.48,118.19,118.45,16872.0,114.9059,115.1781,114.8962,115.149,16872.0
2024-07-12 13:20:00,118.46,118.62,118.37,118.52,15685.0,115.1587,115.3142,115.0712,115.217,15685.0
2024-07-12 13:30:00,118.49,118.7,118.49,118.63,7988.0,115.1878,115.392,115.1878,115.3239,7988.0
2024-07-12 13:40:00,118.64,118.85,118.64,118.85,14675.0,115.3337,115.5378,115.3337,115.5378,14675.0
2024-07-12 13:50:00,118.83,118.84,118.67,118.71,6798.0,115.5184,115.5281,115.3628,115.4017,6798.0
2024-07-12 14:00:00,118.71,118.72,118.65,118.72,7257.0,115.4017,115.4114,115.3434,115.4114,7257.0
2024-07-12 14:10:00,118.73,118.77,118.67,118.71,7491.0,115.4212,115.46,115.3628,115.4017,7491.0
2024-07-12 14:20:00,118.71,118.73,118.65,118.67,9811.0,115.4017,115.4212,115.3434,115.3628,9811.0
2024-07-12 14:30:00,118.69,118.69,118.48,118.53,22889.0,115.3823,115.3823,115.1781,115.2267,22889.0
2024-07-12 14:40:00,118.53,118.54,118.32,118.48,9281.0,115.2267,115.2365,115.0226,115.1781,9281.0
2024-07-12 14:50:00,118.46,118.48,118.41,118.47,7819.0,115.1587,115.1781,115.1101,115.1684,7819.0
2024-07-12 15:00:00,118.46,118.55,118.42,118.48,9405.0,115.1587,115.2462,115.1198,115.1781,9405.0
2024-07-12 15:10:00,118.54,118.57,118.46,118.46,6694.0,115.2365,115.2656,115.1587,115.1587,6694.0
2024-07-12 15:20:00,118.49,118.59,118.49,118.54,15299.0,115.1878,115.2851,115.1878,115.2365,15299.0
2024-07-12 15:30:00,118.54,118.71,118.45,118.7,14409.0,115.2365,115.4017,115.149,115.392,14409.0
2024-07-12 15:40:00,118.7,118.7,118.5,118.62,23215.0,115.392,115.392,115.1976,115.3142,23215.0
2024-07-12 15:50:00,118.6,118.63,118.25,118.28,124872.0,115.2948,115.3239,114.9545,114.9837,124872.0
2024-07-15 09:30:00,118.75,119.69,118.58,119.63,27992.0,115.4406,116.3544,115.2753,116.2961,27992.0
2024-07-15 09:40:00,119.59,119.83,119.22,119.83,54306.0,116.2572,116.4905,115.8975,116.4905,54306.0
2024-07-15 09:50:00,119.89,120.34,119.61,119.69,27785.0,116.5488,116.9863,116.2766,116.3544,27785.0
2024-07-15 10:00:00,119.69,119.86,119.47,119.83,32799.0,116.3544,116.5197,116.1405,116.4905,32799.0
2024-07-15 10:10:00,119.88,120.19,119.81,120.06,32172.0,116.5391,116.8405,116.4711,116.7141,32172.0
2024-07-15 10:20:00,120.05,120.22,119.85,119.92,44182.0,116.7044,116.8696,116.5099,116.578,44182.0
2024-07-15 10:30:00,119.92,120.17,119.91,120.03,49451.0,116.578,116.821,116.5683,116.6849,49451.0
2024-07-15 10:40:00,120.03,120.34,119.99,120.3,10408.0,116.6849,116.9863,116.646,116.9474,10408.0
2024-07-15 10:50:00,120.29,120.29,119.9,119.92,24458.0,116.9377,116.9377,116.5586,116.578,24458.0
2024-07-15 11:00:00,119.92,120.23,119.79,120.22,48575.0,116.578,116.8794,116.4516,116.8696,48575.0
2024-07-15 11:10:00,120.25,120.54,120.2,120.46,13473.0,116.8988,117.1807,116.8502,117.1029,13473.0
2024-07-15 11:20:00,120.43,120.55,120.26,120.28,10398.0,117.0738,117.1904,116.9085,116.928,10398.0
2024-07-15 11:30:00,120.23,120.39,120.05,120.38,17408.0,116.8794,117.0349,116.7044,117.0252,17408.0
2024-07-15 11:40:00,120.4,120.76,120.38,120.68,21598.0,117.0446,117.3946,117.0252,117.3168,21598.0
2024-07-15 11:50:00,120.65,120.84,120.61,120.7,15503.0,117.2877,117.4724,117.2488,117.3363,15503.0
2024-07-15 12:00:00,120.7,120.85,120.69,120.81,7609.0,117.3363,117.4821,117.3265,117.4432,7609.0
2024-07-15 12:10:00,120.84,121.06,120.67,121.05,18603.0,117.4724,117.6862,117.3071,117.6765,18603.0
2024-07-15 12:20:00,121.05,121.08,120.85,121.01,56107.0,117.6765,117.7057,117.4821,117.6376,56107.0
2024-07-15 12:30:00,120.99,121.1,120.86,121.09,10894.0,117.6182,117.7251,117.4918,117.7154,10894.0
2024-07-15 12:40:00,121.02,121.14,120.96,121.06,10817.0,117.6473,117.764,117.589,117.6862,10817.0
2024-07-15 12:50:00,121.06,121.3,121.02,121.24,14529.0,117.6862,117.9195,117.6473,117.8612,14529.0
2024-07-15 13:00:00,121.23,121.24,121.05,121.16,12830.0,117.8515,117.8612,117.6765,117.7834,12830.0
2024-07-15 13:10:00,121.2,121.32,121.15,121.32,8292.0,117.8223,117.939,117.7737,117.939,8292.0
2024-07-15 13:20:00,121.27,121.34,121.19,121.32,9945.0,117.8904,117.9584,117.8126,117.939,9945.0
2024-07-15 13:30:00,121.32,121.33,121.19,121.22,12186.0,117.939,117.9487,117.8126,117.8418,12186.0
2024-07-15 13:40:00,121.23,121.35,121.23,121.23,9008.0,117.8515,117.9681,117.8515,117.8515,9008.0
2024-07-15 13:50:00,121.26,121.37,121.25,121.36,9753.0,117.8807,117.9876,117.8709,117.9779,9753.0
2024-07-15 14:00:00,121.32,121.35,121.24,121.33,11639.0,117.939,117.9681,117.8612,117.9487,11639.0
2024-07-15 14:10:00,121.36,121.48,121.34,121.47,5871.0,117.9779,118.0945,117.9584,118.0848,5871.0
2024-07-15 14:20:00,121.47,121.55,121.44,121.47,6985.0,118.0848,118.1626,118.0556,118.0848,6985.0
2024-07-15 14:30:00,121.5,121.65,121.45,121.45,36217.0,118.114,118.2598,118.0654,118.0654,36217.0
2024-07-15 14:40:00,121.45,121.66,121.45,121.64,19537.0,118.0654,118.2695,118.0654,118.2501,19537.0
2024-07-15 14:50:00,121.63,121.75,121.62,121.73,16009.0,118.2403,118.357,118.2306,118.3376,16009.0
2024-07-15 15:00:00,121.73,121.86,121.66,121.8,21208.0,118.3376,118.4639,118.2695,118.4056,21208.0
2024-07-15 15:10:00,121.78,121.8,121.62,121.63,27074.0,118.3862,118.4056,118.2306,118.2403,27074.0
2024-07-15 15:20:00,121.61,121.76,121.59,121.63,34406.0,118.2209,118.3667,118.2015,118.2403,34406.0
2024-07-15 15:30:00,121.64,121.68,121.57,121.61,33437.0,118.2501,118.2889,118.182,118.2209,33437.0
2024-07-15 15:40:00,121.61,121.62,121.4,121.4,42824.0,118.2209,118.2306,118.0167,118.0167,42824.0
2024-07-15 15:50:00,121.39,121.65,121.27,121.65,191124.0,118.007,118.2598,117.8904,118.2598,191124.0
2024-07-16 09:30:00,121.54,122.04,121.49,122.0,37176.0,118.1528,118.6389,118.1042,118.6,37176.0
2024-07-16 09:40:00,122.0,122.46,121.88,122.4,38146.0,118.6,119.0472,118.4834,118.9889,38146.0
2024-07-16 09:50:00,122.43,122.89,122.39,122.75,94653.0,119.018,119.4652,118.9792,119.3291,94653.0
2024-07-16 10:00:00,122.79,123.57,122.71,123.49,43239.0,119.368,120.1263,119.2902,120.0485,43239.0
2024-07-16 10:10:00,123.51,123.73,123.35,123.38,18518.0,120.0679,120.2818,119.9124,119.9416,18518.0
2024-07-16 10:20:00,123.35,123.43,123.04,123.04,7433.0,119.9124,119.9902,119.611,119.611,7433.0
2024-07-16 10:30:00,123.02,123.26,122.86,123.26,19737.0,119.5916,119.8249,119.4361,119.8249,19737.0
2024-07-16 10:40:00,123.2,123.34,122.66,122.8,31801.0,119.7666,119.9027,119.2416,119.3777,31801.0
2024-07-16 10:50:00,122.82,123.26,122.82,123.2,5156.0,119.3972,119.8249,119.3972,119.7666,5156.0
2024-07-16 11:00:00,123.06,123.24,122.94,123.12,10152.0,119.6305,119.8055,119.5138,119.6888,10152.0
2024-07-16 11:10:00,123.15,123.26,123.06,123.26,8854.0,119.718,119.8249,119.6305,119.8249,8854.0
2024-07-16 11:20:00,123.21,123.3,123.15,123.15,7371.0,119.7763,119.8638,119.718,119.718,7371.0
2024-07-16 11:30:00,123.16,123.16,123.0,123.09,13236.0,119.7277,119.7277,119.5722,119.6597,13236.0
2024-07-16 11:40:00,123.08,123.13,122.96,123.07,6838.0,119.6499,119.6985,119.5333,119.6402,6838.0
2024-07-16 11:50:00,123.08,123.26,123.08,123.19,12199.0,119.6499,119.8249,119.6499,119.7569,12199.0
2024-07-16 12:00:00,123.2,123.27,123.08,123.24,7221.0,119.7666,119.8346,119.6499,119.8055,7221.0
2024-07-16 12:10:00,123.24,123.33,123.12,123.33,9005.0,119.8055,119.893,119.6888,119.893,9005.0
2024-07-16 12:20:00,123.32,123.4,123.3,123.4,4917.0,119.8832,119.961,119.8638,119.961,4917.0
2024-07-16 12:30:00,123.37,123.38,123.25,123.32,5342.0,119.9318,119.9416,119.8152,119.8832,5342.0
2024-07-16 12:40:00,123.31,123.47,123.28,123.47,5226.0,119.8735,120.0291,119.8444,120.0291,5226.0
2024-07-16 12:50:00,123.45,123.63,123.42,123.6,12693.0,120.0096,120.1846,119.9805,120.1554,12693.0
2024-07-16 13:00:00,123.61,123.72,123.51,123.63,10514.0,120.1652,120.2721,120.0679,120.1846,10514.0
2024-07-16 13:10:00,123.63,123.63,123.46,123.56,13108.0,120.1846,120.1846,120.0193,120.1166,13108.0
2024-07-16 13:20:00,123.53,123.54,123.35,123.35,8516.0,120.0874,120.0971,119.9124,119.9124,8516.0
2024-07-16 13:30:00,123.38,123.41,123.3,123.34,10730.0,119.9416,119.9707,119.8638,119.9027,10730.0
2024-07-16 13:40:00,123.35,123.36,123.13,123.22,11728.0,119.9124,119.9221,119.6985,119.786,11728.0
2024-07-16 13:50:00,123.22,123.39,123.21,123.39,5919.0,119.786,119.9513,119.7763,119.9513,5919.0
2024-07-16 14:00:00,123.39,123.48,123.38,123.41,8853.0,119.9513,120.0388,119.9416,119.9707,8853.0
2024-07-16 14:10:00,123.43,123.46,123.14,123.18,9171.0,119.9902,120.0193,119.7083,119.7471,9171.0
2024-07-16 14:20:00,123.18,123.37,123.18,123.35,8045.0,119.7471,119.9318,119.7471,119.9124,8045.0
2024-07-16 14:30:00,123.37,123.52,123.31,123.5,26205.0,119.9318,120.0777,119.8735,120.0582,26205.0
2024-07-16 14:40:00,123.53,123.6,123.47,123.55,7784.0,120.0874,120.1554,120.0291,120.1068,7784.0
2024-07-16 14:50:00,123.54,123.66,123.51,123.64,9537.0,120.0971,120.2138,120.0679,120.1943,9537.0
2024-07-16 15:00:00,123.63,123.7,123.6,123.65,12878.0,120.1846,120.2527,120.1554,120.204,12878.0
2024-07-16 15:10:00,123.67,123.82,123.66,123.82,12830.0,120.2235,120.3693,120.2138,120.3693,12830.0
2024-07-16 15:20:00,123.84,123.89,123.77,123.89,22051.0,120.3888,120.4374,120.3207,120.4374,22051.0
2024-07-16 15:30:00,123.87,124.05,123.87,124.0,29096.0,120.4179,120.5929,120.4179,120.5443,29096.0
2024-07-16 15:40:00,123.99,124.04,123.89,123.94,37446.0,120.5346,120.5832,120.4374,120.486,37446.0
2024-07-16 15:50:00,123.93,124.31,123.93,124.31,212964.0,120.4762,120.8457,120.4762,120.8457,212964.0
2024-07-17 09:30:00,124.58,125.26,124.57,124.65,45189.0,121.1081,121.7692,121.0984,121.1762,45189.0
2024-07-17 09:40:00,124.63,125.13,124.57,124.76,23535.0,121.1567,121.6428,121.0984,121.2831,23535.0
2024-07-17 09:50:00,124.8,125.25,124.79,125.15,43774.0,121.322,121.7595,121.3123,121.6622,43774.0
2024-07-17 10:00:00,125.22,125.37,124.95,125.17,29802.0,121.7303,121.8761,121.4678,121.6817,29802.0
2024-07-17 10:10:00,125.23,125.55,125.12,125.37,39466.0,121.74,122.0511,121.6331,121.8761,39466.0
2024-07-17 10:20:00,125.38,125.73,125.33,125.58,14781.0,121.8858,122.2261,121.8372,122.0803,14781.0
2024-07-17 10:30:00,125.54,125.73,125.36,125.62,62340.0,122.0414,122.2261,121.8664,122.1191,62340.0
2024-07-17 10:40:00,125.63,126.07,125.5,126.07,87908.0,122.1289,122.5566,122.0025,122.5566,87908.0
2024-07-17 10:50:00,126.03,126.45,125.93,125.98,160081.0,122.5177,122.926,122.4205,122.4691,160081.0
2024-07-17 11:00:00,125.94,126.23,125.85,126.02,91047.0,122.4302,122.7121,122.3427,122.508,91047.0
2024-07-17 11:10:00,126.01,126.21,125.87,125.96,23565.0,122.4983,122.6927,122.3622,122.4497,23565.0
2024-07-17 11:20:00,126.0,126.28,125.89,126.08,28588.0,122.4886,122.7608,122.3816,122.5663,28588.0
2024-07-17 11:30:00,126.07,126.13,125.87,126.01,95068.0,122.5566,122.6149,122.3622,122.4983,95068.0
2024-07-17 11:40:00,126.07,126.38,125.97,126.21,25127.0,122.5566,122.858,122.4594,122.6927,25127.0
2024-07-17 11:50:00,126.23,126.34,126.1,126.3,23478.0,122.7121,122.8191,122.5858,122.7802,23478.0
2024-07-17 12:00:00,126.3,126.33,126.17,126.31,11604.0,122.7802,122.8094,122.6538,122.7899,11604.0
2024-07-17 12:10:00,126.37,126.43,126.2,126.28,13845.0,122.8482,122.9066,122.683,122.7608,13845.0
2024-07-17 12:20:00,126.25,126.45,126.25,126.28,11907.0,122.7316,122.926,122.7316,122.7608,11907.0
2024-07-17 12:30:00,126.28,126.32,126.12,126.12,19198.0,122.7608,122.7996,122.6052,122.6052,19198.0
2024-07-17 12:40:00,126.12,126.22,126.05,126.22,18192.0,122.6052,122.7024,122.5372,122.7024,18192.0
2024-07-17 12:50:00,126.23,126.3,126.15,126.18,11382.0,122.7121,122.7802,122.6344,122.6635,11382.0
2024-07-17 13:00:00,126.19,126.19,125.96,126.1,11913.0,122.6733,122.6733,122.4497,122.5858,11913.0
2024-07-17 13:10:00,126.13,126.18,125.91,126.03,16447.0,122.6149,122.6635,122.4011,122.5177,16447.0
2024-07-17 13:20:00,126.04,126.25,126.04,126.09,10435.0,122.5274,122.7316,122.5274,122.576,10435.0
2024-07-17 13:30:00,126.11,126.23,125.99,126.06,20874.0,122.5955,122.7121,122.4788,122.5469,20874.0
2024-07-17 13:40:00,126.1,126.16,125.97,125.99,22551.0,122.5858,122.6441,122.4594,122.4788,22551.0
2024-07-17 13:50:00,126.02,126.14,125.97,126.05,22013.0,122.508,122.6247,122.4594,122.5372,22013.0
2024-07-17 14:00:00,126.08,126.26,126.04,126.21,13287.0,122.5663,122.7413,122.5274,122.6927,13287.0
2024-07-17 14:10:00,126.18,126.29,126.11,126.19,20031.0,122.6635,122.7705,122.5955,122.6733,20031.0
2024-07-17 14:20:00,126.22,126.23,126.03,126.2,12324.0,122.7024,122.7121,122.5177,122.683,12324.0
2024-07-17 14:30:00,126.19,126.32,126.18,126.27,17343.0,122.6733,122.7996,122.6635,122.751,17343.0
2024-07-17 14:40:00,126.29,126.37,126.27,126.29,14119.0,122.7705,122.8482,122.751,122.7705,14119.0
2024-07-17 14:50:00,126.28,126.41,126.25,126.25,16985.0,122.7608,122.8871,122.7316,122.7316,16985.0
2024-07-17 15:00:00,126.24,126.35,126.21,126.33,16753.0,122.7219,122.8288,122.6927,122.8094,16753.0
2024-07-17 15:10:00,126.31,126.56,126.29,126.55,18387.0,122.7899,123.0329,122.7705,123.0232,18387.0
2024-07-17 15:20:00,126.55,126.68,126.51,126.66,18023.0,123.0232,123.1496,122.9843,123.1302,18023.0
2024-07-17 15:30:00,126.62,126.67,126.47,126.55,29006.0,123.0913,123.1399,122.9455,123.0232,29006.0
2024-07-17 15:40:00,126.53,126.76,126.51,126.74,41592.0,123.0038,123.2274,122.9843,123.2079,41592.0
2024-07-17 15:50:00,126.77,126.92,126.76,126.82,175352.0,123.2371,123.3829,123.2274,123.2857,175352.0
2024-07-18 09:30:00,125.68,126.8,125.55,126.53,44441.0,122.1775,123.2663,122.0511,123.0038,44441.0
2024-07-18 09:40:00,126.66,127.06,126.47,126.92,19632.0,123.1302,123.519,122.9455,123.3829,19632.0
2024-07-18 09:50:00,126.96,127.23,126.89,127.14,16115.0,123.4218,123.6843,123.3538,123.5968,16115.0
2024-07-18 10:00:00,127.15,127.45,127.04,127.1,21157.0,123.6065,123.8981,123.4996,123.5579,21157.0
2024-07-18 10:10:00,127.06,127.3,127.02,127.11,11260.0,123.519,123.7523,123.4801,123.5676,11260.0
2024-07-18 10:20:00,127.13,127.47,127.05,127.16,18643.0,123.5871,123.9176,123.5093,123.6162,18643.0
2024-07-18 10:30:00,127.17,127.46,127.12,127.4,27234.0,123.6259,123.9079,123.5773,123.8495,27234.0
2024-07-18 10:40:00,127.35,127.55,127.2,127.32,67348.0,123.8009,123.9954,123.6551,123.7718,67348.0
2024-07-18 10:50:00,127.34,127.48,127.17,127.28,23652.0,123.7912,123.9273,123.6259,123.7329,23652.0
2024-07-18 11:00:00,127.27,127.55,127.23,127.55,10730.0,123.7232,123.9954,123.6843,123.9954,10730.0
2024-07-18 11:10:00,127.59,127.82,127.51,127.72,34440.0,124.0342,124.2578,123.9565,124.1606,34440.0
2024-07-18 11:20:00,127.75,128.18,127.75,127.97,37835.0,124.1898,124.6078,124.1898,124.4037,37835.0
2024-07-18 11:30:00,127.97,128.06,127.8,127.89,73489.0,124.4037,124.4911,124.2384,124.3259,73489.0
2024-07-18 11:40:00,127.92,128.04,127.4,127.41,106288.0,124.355,124.4717,123.8495,123.8593,106288.0
2024-07-18 11:50:00,127.41,127.46,126.92,126.97,33591.0,123.8593,123.9079,123.3829,123.4315,33591.0
2024-07-18 12:00:00,127.0,127.24,126.88,127.2,22061.0,123.4607,123.694,123.344,123.6551,22061.0
2024-07-18 12:10:00,127.2,127.21,126.85,127.1,42309.0,123.6551,123.6648,123.3149,123.5579,42309.0
2024-07-18 12:20:00,127.12,127.27,127.01,127.06,12846.0,123.5773,123.7232,123.4704,123.519,12846.0
2024-07-18 12:30:00,127.09,127.35,127.09,127.12,8545.0,123.5482,123.8009,123.5482,123.5773,8545.0
2024-07-18 12:40:00,127.09,127.12,126.95,127.12,13785.0,123.5482,123.5773,123.4121,123.5773,13785.0
2024-07-18 12:50:00,127.1,127.13,126.97,126.97,9338.0,123.5579,123.5871,123.4315,123.4315,9338.0
2024-07-18 13:00:00,126.95,127.12,126.92,126.96,10001.0,123.4121,123.5773,123.3829,123.4218,10001.0
2024-07-18 13:10:00,126.96,127.0,126.9,126.97,9969.0,123.4218,123.4607,123.3635,123.4315,9969.0
2024-07-18 13:20:00,126.98,126.98,126.7,126.75,16450.0,123.4412,123.4412,123.169,123.2177,16450.0
2024-07-18 13:30:00,126.74,126.77,126.48,126.49,48127.0,123.2079,123.2371,122.9552,122.9649,48127.0
2024-07-18 13:40:00,126.49,126.65,126.42,126.48,16828.0,122.9649,123.1204,122.8968,122.9552,16828.0
2024-07-18 13:50:00,126.48,126.48,126.25,126.31,18713.0,122.9552,122.9552,122.7316,122.7899,18713.0
2024-07-18 14:00:00,126.29,126.29,125.83,125.89,29226.0,122.7705,122.7705,122.3233,122.3816,29226.0
2024-07-18 14:10:00,125.94,125.98,125.74,125.76,35200.0,122.4302,122.4691,122.2358,122.2552,35200.0
2024-07-18 14:20:00,125.78,125.81,125.69,125.71,28345.0,122.2747,122.3038,122.1872,122.2066,28345.0
2024-07-18 14:30:00,125.7,125.78,125.18,125.19,33839.0,122.1969,122.2747,121.6914,121.7011,33839.0
2024-07-18 14:40:00,125.16,125.16,124.72,124.77,89463.0,121.672,121.672,121.2442,121.2928,89463.0
2024-07-18 14:50:00,124.74,125.01,124.53,124.95,64701.0,121.2637,121.5261,121.0595,121.4678,64701.0
2024-07-18 15:00:00,124.94,125.07,124.73,124.83,29625.0,121.4581,121.5845,121.2539,121.3512,29625.0
2024-07-18 15:10:00,124.84,124.84,124.31,124.32,57167.0,121.3609,121.3609,120.8457,120.8554,57167.0
2024-07-18 15:20:00,124.34,124.34,124.06,124.14,49453.0,120.8748,120.8748,120.6026,120.6804,49453.0
2024-07-18 15:30:00,124.14,124.21,123.8,123.86,72235.0,120.6804,120.7484,120.3499,120.4082,72235.0
2024-07-18 15:40:00,123.85,124.1,123.82,123.89,96255.0,120.3985,120.6415,120.3693,120.4374,96255.0
2024-07-18 15:50:00,123.89,124.4,123.88,124.24,244961.0,120.4374,120.9331,120.4276,120.7776,244961.0
2024-07-19 09:30:00,124.67,124.82,124.11,124.45,89179.0,121.1956,121.3414,120.6512,120.9818,89179.0
2024-07-19 09:40:00,124.41,124.89,124.33,124.57,20922.0,120.9429,121.4095,120.8651,121.0984,20922.0
2024-07-19 09:50:00,124.43,124.43,123.73,123.8,18437.0,120.9623,120.9623,120.2818,120.3499,18437.0
2024-07-19 10:00:00,123.85,124.04,123.53,123.65,22892.0,120.3985,120.5832,120.0874,120.204,22892.0
2024-07-19 10:10:00,123.66,123.8,123.32,123.51,11124.0,120.2138,120.3499,119.8832,120.0679,11124.0
2024-07-19 10:20:00,123.46,123.46,122.94,123.02,6524.0,120.0193,120.0193,119.5138,119.5916,6524.0
2024-07-19 10:30:00,123.01,123.22,122.71,122.77,62889.0,119.5819,119.786,119.2902,119.3486,62889.0
2024-07-19 10:40:00,122.78,123.03,122.7,122.84,28677.0,119.3583,119.6013,119.2805,119.4166,28677.0
2024-07-19 10:50:00,122.84,123.12,122.79,122.86,12939.0,119.4166,119.6888,119.368,119.4361,12939.0
2024-07-19 11:00:00,122.88,123.22,122.88,123.09,9845.0,119.4555,119.786,119.4555,119.6597,9845.0
2024-07-19 11:10:00,123.13,123.23,122.86,122.96,9711.0,119.6985,119.7958,119.4361,119.5333,9711.0
2024-07-19 11:20:00,122.93,123.06,122.78,122.79,7463.0,119.5041,119.6305,119.3583,119.368,7463.0
2024-07-19 11:30:00,122.79,122.79,122.56,122.69,8854.0,119.368,119.368,119.1444,119.2708,8854.0
2024-07-19 11:40:00,122.69,122.7,122.42,122.58,10525.0,119.2708,119.2805,119.0083,119.1639,10525.0
2024-07-19 11:50:00,122.6,123.02,122.57,123.02,7267.0,119.1833,119.5916,119.1541,119.5916,7267.0
2024-07-19 12:00:00,123.07,123.21,122.96,123.1,4829.0,119.6402,119.7763,119.5333,119.6694,4829.0
2024-07-19 12:10:00,123.04,123.19,122.94,122.97,9095.0,119.611,119.7569,119.5138,119.543,9095.0
2024-07-19 12:20:00,122.98,122.98,122.65,122.69,4321.0,119.5527,119.5527,119.2319,119.2708,4321.0
2024-07-19 12:30:00,122.69,122.83,122.59,122.71,6898.0,119.2708,119.4069,119.1736,119.2902,6898.0
2024-07-19 12:40:00,122.72,122.73,122.6,122.64,6078.0,119.3,119.3097,119.1833,119.2222,6078.0
2024-07-19 12:50:00,122.67,122.67,122.56,122.59,5350.0,119.2514,119.2514,119.1444,119.1736,5350.0
2024-07-19 13:00:00,122.61,122.67,122.56,122.59,5705.0,119.193,119.2514,119.1444,119.1736,5705.0
2024-07-19 13:10:00,122.56,122.61,122.53,122.58,6242.0,119.1444,119.193,119.1153,119.1639,6242.0
2024-07-19 13:20:00,122.57,122.61,122.45,122.57,9731.0,119.1541,119.193,119.0375,119.1541,9731.0
2024-07-19 13:30:00,122.54,122.55,122.47,122.53,9386.0,119.125,119.1347,119.0569,119.1153,9386.0
2024-07-19 13:40:00,122.53,122.73,122.52,122.73,18347.0,119.1153,119.3097,119.1055,119.3097,18347.0
2024-07-19 13:50:00,122.71,122.72,122.62,122.62,5527.0,119.2902,119.3,119.2028,119.2028,5527.0
2024-07-19 14:00:00,122.6,122.62,122.54,122.59,5442.0,119.1833,119.2028,119.125,119.1736,5442.0
2024-07-19 14:10:00,122.58,122.69,122.58,122.59,7543.0,119.1639,119.2708,119.1639,119.1736,7543.0
2024-07-19 14:20:00,122.59,122.61,122.48,122.48,14096.0,119.1736,119.193,119.0667,119.0667,14096.0
2024-07-19 14:30:00,122.48,122.69,122.48,122.69,15031.0,119.0667,119.2708,119.0667,119.2708,15031.0
2024-07-19 14:40:00,122.65,122.68,122.3,122.4,16318.0,119.2319,119.2611,118.8917,118.9889,16318.0
2024-07-19 14:50:00,122.41,122.57,122.41,122.43,8053.0,118.9986,119.1541,118.9986,119.018,8053.0
2024-07-19 15:00:00,122.46,122.76,122.46,122.76,7190.0,119.0472,119.3388,119.0472,119.3388,7190.0
2024-07-19 15:10:00,122.78,122.86,122.72,122.74,10398.0,119.3583,119.4361,119.3,119.3194,10398.0
2024-07-19 15:20:00,122.75,122.88,122.72,122.72,12042.0,119.3291,119.4555,119.3,119.3,12042.0
2024-07-19 15:30:00,122.72,122.88,122.71,122.88,59098.0,119.3,119.4555,119.2902,119.4555,59098.0
2024-07-19 15:40:00,122.87,122.94,122.74,122.93,42311.0,119.4458,119.5138,119.3194,119.5041,42311.0
2024-07-19 15:50:00,122.93,123.07,122.62,122.7,128148.0,119.5041,119.6402,119.2028,119.2805,128148.0
2024-07-22 09:30:00,123.07,123.64,122.48,122.52,36989.0,119.6402,120.1943,119.0667,119.1055,36989.0
2024-07-22 09:40:00,122.66,122.66,121.92,122.1,13521.0,119.2416,119.2416,118.5223,118.6972,13521.0
2024-07-22 09:50:00,122.11,122.16,121.33,121.33,14639.0,118.707,118.7556,117.9487,117.9487,14639.0
2024-07-22 10:00:00,121.47,121.96,121.42,121.89,30182.0,118.0848,118.5611,118.0362,118.4931,30182.0
2024-07-22 10:10:00,121.94,122.11,121.91,121.96,38598.0,118.5417,118.707,118.5125,118.5611,38598.0
2024-07-22 10:20:00,121.97,122.18,121.92,122.13,23822.0,118.5709,118.775,118.5223,118.7264,23822.0
2024-07-22 10:30:00,122.13,122.67,122.09,122.67,23678.0,118.7264,119.2514,118.6875,119.2514,23678.0
2024-07-22 10:40:00,122.59,122.96,122.59,122.88,14949.0,119.1736,119.5333,119.1736,119.4555,14949.0
2024-07-22 10:50:00,122.88,123.13,122.73,123.07,15152.0,119.4555,119.6985,119.3097,119.6402,15152.0
2024-07-22 11:00:00,123.07,123.12,122.67,122.67,17305.0,119.6402,119.6888,119.2514,119.2514,17305.0
2024-07-22 11:10:00,122.67,122.81,122.52,122.75,9490.0,119.2514,119.3875,119.1055,119.3291,9490.0
2024-07-22 11:20:00,122.69,122.78,122.58,122.63,9019.0,119.2708,119.3583,119.1639,119.2125,9019.0
2024-07-22 11:30:00,122.64,122.64,122.28,122.31,10881.0,119.2222,119.2222,118.8722,118.9014,10881.0
2024-07-22 11:40:00,122.28,122.36,122.17,122.23,17948.0,118.8722,118.95,118.7653,118.8236,17948.0
2024-07-22 11:50:00,122.28,122.5,122.24,122.27,13074.0,118.8722,119.0861,118.8333,118.8625,13074.0
2024-07-22 12:00:00,122.28,122.31,122.15,122.23,8982.0,118.8722,118.9014,118.7458,118.8236,8982.0
2024-07-22 12:10:00,122.24,122.39,122.22,122.37,14020.0,118.8333,118.9792,118.8139,118.9597,14020.0
2024-07-22 12:20:00,122.39,122.46,122.19,122.19,8913.0,118.9792,119.0472,118.7847,118.7847,8913.0
2024-07-22 12:30:00,122.17,122.3,122.09,122.24,13860.0,118.7653,118.8917,118.6875,118.8333,13860.0
2024-07-22 12:40:00,122.2,122.3,122.15,122.3,6045.0,118.7945,118.8917,118.7458,118.8917,6045.0
2024-07-22 12:50:00,122.34,122.74,122.31,122.72,5622.0,118.9306,119.3194,118.9014,119.3,5622.0
2024-07-22 13:00:00,122.75,122.93,122.75,122.85,9047.0,119.3291,119.5041,119.3291,119.4263,9047.0
2024-07-22 13:10:00,122.81,123.01,122.76,122.96,11011.0,119.3875,119.5819,119.3388,119.5333,11011.0
2024-07-22 13:20:00,122.97,122.99,122.83,122.83,9112.0,119.543,119.5624,119.4069,119.4069,9112.0
2024-07-22 13:30:00,122.85,123.0,122.83,122.95,17483.0,119.4263,119.5722,119.4069,119.5236,17483.0
2024-07-22 13:40:00,122.93,122.94,122.8,122.85,8021.0,119.5041,119.5138,119.3777,119.4263,8021.0
2024-07-22 13:50:00,122.84,122.85,122.68,122.69,14790.0,119.4166,119.4263,119.2611,119.2708,14790.0
2024-07-22 14:00:00,122.69,122.73,122.62,122.71,8580.0,119.2708,119.3097,119.2028,119.2902,8580.0
2024-07-22 14:10:00,122.7,122.71,122.59,122.66,10650.0,119.2805,119.2902,119.1736,119.2416,10650.0
2024-07-22 14:20:00,122.68,122.73,122.6,122.71,18143.0,119.2611,119.3097,119.1833,119.2902,18143.0
2024-07-22 14:30:00,122.69,122.82,122.67,122.81,11982.0,119.2708,119.3972,119.2514,119.3875,11982.0
2024-07-22 14:40:00,122.84,122.87,122.68,122.71,22405.0,119.4166,119.4458,119.2611,119.2902,22405.0
2024-07-22 14:50:00,122.67,122.7,122.57,122.6,11998.0,119.2514,119.2805,119.1541,119.1833,11998.0
2024-07-22 15:00:00,122.57,122.6,122.44,122.52,47885.0,119.1541,119.1833,119.0278,119.1055,47885.0
2024-07-22 15:10:00,122.5,122.59,122.48,122.48,16613.0,119.0861,119.1736,119.0667,119.0667,16613.0
2024-07-22 15:20:00,122.47,122.58,122.41,122.45,37888.0,119.0569,119.1639,118.9986,119.0375,37888.0
2024-07-22 15:30:00,122.48,122.83,122.47,122.81,22088.0,119.0667,119.4069,119.0569,119.3875,22088.0
2024-07-22 15:40:00,122.81,122.87,122.74,122.85,30624.0,119.3875,119.4458,119.3194,119.4263,30624.0
2024-07-22 15:50:00,122.82,123.04,122.66,122.97,119147.0,119.3972,119.611,119.2416,119.543,119147.0
2024-07-23 09:30:00,122.38,122.85,122.16,122.38,29887.0,118.9694,119.4263,118.7556,118.9694,29887.0
2024-07-23 09:40:00,122.34,122.85,122.16,122.72,17953.0,118.9306,119.4263,118.7556,119.3,17953.0
2024-07-23 09:50:00,122.7,122.88,122.38,122.38,16549.0,119.2805,119.4555,118.9694,118.9694,16549.0
2024-07-23 10:00:00,122.38,122.91,122.34,122.66,21598.0,118.9694,119.4847,118.9306,119.2416,21598.0
2024-07-23 10:10:00,122.7,122.9,122.55,122.62,9775.0,119.2805,119.4749,119.1347,119.2028,9775.0
2024-07-23 10:20:00,122.61,122.64,122.22,122.39,14251.0,119.193,119.2222,118.8139,118.9792,14251.0
2024-07-23 10:30:00,122.44,122.55,122.25,122.38,18290.0,119.0278,119.1347,118.8431,118.9694,18290.0
2024-07-23 10:40:00,122.28,122.52,122.24,122.32,12683.0,118.8722,119.1055,118.8333,118.9111,12683.0
2024-07-23 10:50:00,122.32,122.44,122.13,122.26,21299.0,118.9111,119.0278,118.7264,118.8528,21299.0
2024-07-23 11:00:00,122.27,122.53,122.27,122.47,15039.0,118.8625,119.1153,118.8625,119.0569,15039.0
2024-07-23 11:10:00,122.44,122.65,122.44,122.64,6429.0,119.0278,119.2319,119.0278,119.2222,6429.0
2024-07-23 11:20:00,122.67,122.74,122.53,122.71,26392.0,119.2514,119.3194,119.1153,119.2902,26392.0
2024-07-23 11:30:00,122.7,122.86,122.59,122.74,16440.0,119.2805,119.4361,119.1736,119.3194,16440.0
2024-07-23 11:40:00,122.71,122.87,122.6,122.72,14042.0,119.2902,119.4458,119.1833,119.3,14042.0
2024-07-23 11:50:00,122.74,122.98,122.72,122.91,18288.0,119.3194,119.5527,119.3,119.4847,18288.0
2024-07-23 12:00:00,122.9,123.0,122.7,122.7,7928.0,119.4749,119.5722,119.2805,119.2805,7928.0
2024-07-23 12:10:00,122.73,122.73,122.54,122.66,10536.0,119.3097,119.3097,119.125,119.2416,10536.0
2024-07-23 12:20:00,122.68,122.68,122.31,122.37,14092.0,119.2611,119.2611,118.9014,118.9597,14092.0
2024-07-23 12:30:00,122.32,122.58,122.22,122.35,27673.0,118.9111,119.1639,118.8139,118.9403,27673.0
2024-07-23 12:40:00,122.32,122.64,122.32,122.42,4037.0,118.9111,119.2222,118.9111,119.0083,4037.0
2024-07-23 12:50:00,122.4,122.57,122.34,122.51,13057.0,118.9889,119.1541,118.9306,119.0958,13057.0
2024-07-23 13:00:00,122.52,122.69,122.51,122.68,11803.0,119.1055,119.2708,119.0958,119.2611,11803.0
2024-07-23 13:10:00,122.64,122.91,122.62,122.85,38416.0,119.2222,119.4847,119.2028,119.4263,38416.0
2024-07-23 13:20:00,122.91,123.09,122.8,123.06,11474.0,119.4847,119.6597,119.3777,119.6305,11474.0
2024-07-23 13:30:00,123.03,123.14,122.93,123.13,9403.0,119.6013,119.7083,119.5041,119.6985,9403.0
2024-07-23 13:40:00,123.13,123.31,123.03,123.31,8415.0,119.6985,119.8735,119.6013,119.8735,8415.0
2024-07-23 13:50:00,123.31,123.57,123.25,123.52,68857.0,119.8735,120.1263,119.8152,120.0777,68857.0
2024-07-23 14:00:00,123.55,123.79,123.55,123.78,11426.0,120.1068,120.3401,120.1068,120.3304,11426.0
2024-07-23 14:10:00,123.75,123.85,123.66,123.84,14568.0,120.3013,120.3985,120.2138,120.3888,14568.0
2024-07-23 14:20:00,123.84,123.99,123.83,123.93,21370.0,120.3888,120.5346,120.379,120.4762,21370.0
2024-07-23 14:30:00,123.94,124.08,123.93,124.06,15555.0,120.486,120.6221,120.4762,120.6026,15555.0
2024-07-23 14:40:00,124.07,124.23,124.05,124.12,24513.0,120.6123,120.7679,120.5929,120.6609,24513.0
2024-07-23 14:50:00,124.11,124.22,124.03,124.05,21075.0,120.6512,120.7582,120.5735,120.5929,21075.0
2024-07-23 15:00:00,124.04,124.04,123.81,123.89,23323.0,120.5832,120.5832,120.3596,120.4374,23323.0
2024-07-23 15:10:00,123.88,123.97,123.79,123.84,24916.0,120.4276,120.5151,120.3401,120.3888,24916.0
2024-07-23 15:20:00,123.84,123.94,123.79,123.92,27943.0,120.3888,120.486,120.3401,120.4665,27943.0
2024-07-23 15:30:00,123.91,123.99,123.87,123.97,33467.0,120.4568,120.5346,120.4179,120.5151,33467.0
2024-07-23 15:40:00,123.96,124.01,123.78,123.85,43637.0,120.5054,120.554,120.3304,120.3985,43637.0
2024-07-23 15:50:00,123.86,123.94,123.66,123.69,151576.0,120.4082,120.486,120.2138,120.2429,151576.0
2024-07-24 09:30:00,124.0,124.09,123.3,123.7,57976.0,120.5443,120.6318,119.8638,120.2527,57976.0
2024-07-24 09:40:00,123.7,123.75,122.89,123.22,26580.0,120.2527,120.3013,119.4652,119.786,26580.0
2024-07-24 09:50:00,123.13,123.2,122.68,123.12,32890.0,119.6985,119.7666,119.2611,119.6888,32890.0
2024-07-24 10:00:00,123.06,123.15,122.75,122.92,15486.0,119.6305,119.718,119.3291,119.4944,15486.0
2024-07-24 10:10:00,122.92,122.97,122.75,122.89,19715.0,119.4944,119.543,119.3291,119.4652,19715.0
2024-07-24 10:20:00,122.87,123.03,122.82,122.97,13628.0,119.4458,119.6013,119.3972,119.543,13628.0
2024-07-24 10:30:00,123.02,123.07,122.85,123.05,9857.0,119.5916,119.6402,119.4263,119.6208,9857.0
2024-07-24 10:40:00,123.07,123.37,123.01,123.34,22236.0,119.6402,119.9318,119.5819,119.9027,22236.0
2024-07-24 10:50:00,123.31,123.68,123.27,123.59,23864.0,119.8735,120.2332,119.8346,120.1457,23864.0
2024-07-24 11:00:00,123.55,123.55,123.23,123.33,12278.0,120.1068,120.1068,119.7958,119.893,12278.0
2024-07-24 11:10:00,123.33,123.43,123.27,123.35,23068.0,119.893,119.9902,119.8346,119.9124,23068.0
2024-07-24 11:20:00,123.31,123.66,123.22,123.66,19388.0,119.8735,120.2138,119.786,120.2138,19388.0
2024-07-24 11:30:00,123.63,123.73,123.59,123.71,21851.0,120.1846,120.2818,120.1457,120.2624,21851.0
2024-07-24 11:40:00,123.69,123.86,123.65,123.68,32572.0,120.2429,120.4082,120.204,120.2332,32572.0
2024-07-24 11:50:00,123.7,123.76,123.47,123.6,25216.0,120.2527,120.311,120.0291,120.1554,25216.0
2024-07-24 12:00:00,123.6,123.77,123.55,123.55,18979.0,120.1554,120.3207,120.1068,120.1068,18979.0
2024-07-24 12:10:00,123.57,123.77,123.52,123.53,33096.0,120.1263,120.3207,120.0777,120.0874,33096.0
2024-07-24 12:20:00,123.55,123.56,123.45,123.49,14358.0,120.1068,120.1166,120.0096,120.0485,14358.0
2024-07-24 12:30:00,123.48,123.65,123.47,123.54,12978.0,120.0388,120.204,120.0291,120.0971,12978.0
2024-07-24 12:40:00,123.55,123.55,123.36,123.49,16325.0,120.1068,120.1068,119.9221,120.0485,16325.0
2024-07-24 12:50:00,123.49,123.6,123.48,123.58,18932.0,120.0485,120.1554,120.0388,120.136,18932.0
2024-07-24 13:00:00,123.57,123.7,123.52,123.68,11830.0,120.1263,120.2527,120.0777,120.2332,11830.0
2024-07-24 13:10:00,123.68,123.69,123.52,123.55,9426.0,120.2332,120.2429,120.0777,120.1068,9426.0
2024-07-24 13:20:00,123.54,123.6,123.44,123.47,20349.0,120.0971,120.1554,119.9999,120.0291,20349.0
2024-07-24 13:30:00,123.47,123.61,123.37,123.52,17174.0,120.0291,120.1652,119.9318,120.0777,17174.0
2024-07-24 13:40:00,123.55,123.61,123.46,123.46,10843.0,120.1068,120.1652,120.0193,120.0193,10843.0
2024-07-24 13:50:00,123.45,123.62,123.42,123.61,19419.0,120.0096,120.1749,119.9805,120.1652,19419.0
2024-07-24 14:00:00,123.61,123.71,123.55,123.56,26782.0,120.1652,120.2624,120.1068,120.1166,26782.0
2024-07-24 14:10:00,123.6,123.75,123.54,123.74,29564.0,120.1554,120.3013,120.0971,120.2915,29564.0
2024-07-24 14:20:00,123.71,123.98,123.69,123.86,49043.0,120.2624,120.5248,120.2429,120.4082,49043.0
2024-07-24 14:30:00,123.89,124.01,123.67,123.68,23627.0,120.4374,120.554,120.2235,120.2332,23627.0
2024-07-24 14:40:00,123.72,123.84,123.58,123.6,21170.0,120.2721,120.3888,120.136,120.1554,21170.0
2024-07-24 14:50:00,123.56,123.56,123.3,123.51,16591.0,120.1166,120.1166,119.8638,120.0679,16591.0
2024-07-24 15:00:00,123.49,123.57,123.19,123.38,25347.0,120.0485,120.1263,119.7569,119.9416,25347.0
2024-07-24 15:10:00,123.39,123.41,122.98,123.02,29121.0,119.9513,119.9707,119.5527,119.5916,29121.0
2024-07-24 15:20:00,123.06,123.39,123.05,123.35,58610.0,119.6305,119.9513,119.6208,119.9124,58610.0
2024-07-24 15:30:00,123.36,123.66,123.33,123.34,62498.0,119.9221,120.2138,119.893,119.9027,62498.0
2024-07-24 15:40:00,123.34,123.43,123.13,123.28,43666.0,119.9027,119.9902,119.6985,119.8444,43666.0
2024-07-24 15:50:00,123.32,123.45,122.93,123.25,221016.0,119.8832,120.0096,119.5041,119.8152,221016.0
2024-07-25 09:30:00,123.91,125.4,123.77,124.8,28553.0,120.4568,121.9053,120.3207,121.322,28553.0
2024-07-25 09:40:00,124.81,125.56,124.81,125.47,20190.0,121.3317,122.0608,121.3317,121.9733,20190.0
2024-07-25 09:50:00,125.49,126.66,125.49,126.48,17370.0,121.9928,123.1302,121.9928,122.9552,17370.0
2024-07-25 10:00:00,126.4,127.4,126.14,127.01,58038.0,122.8774,123.8495,122.6247,123.4704,58038.0
2024-07-25 10:10:00,126.89,127.09,126.14,126.21,71161.0,123.3538,123.5482,122.6247,122.6927,71161.0
2024-07-25 10:20:00,126.21,126.42,125.49,125.5,25072.0,122.6927,122.8968,121.9928,122.0025,25072.0
2024-07-25 10:30:00,125.5,125.6,124.71,124.71,24564.0,122.0025,122.0997,121.2345,121.2345,24564.0
2024-07-25 10:40:00,124.64,125.01,124.63,124.69,8487.0,121.1665,121.5261,121.1567,121.2151,8487.0
2024-07-25 10:50:00,124.68,124.73,124.46,124.68,18183.0,121.2053,121.2539,120.9915,121.2053,18183.0
2024-07-25 11:00:00,124.73,125.53,124.73,125.48,11552.0,121.2539,122.0317,121.2539,121.983,11552.0
2024-07-25 11:10:00,125.5,125.73,125.39,125.68,24907.0,122.0025,122.2261,121.8956,122.1775,24907.0
2024-07-25 11:20:00,125.74,125.82,125.27,125.31,21348.0,122.2358,122.3136,121.7789,121.8178,21348.0
2024-07-25 11:30:00,125.18,125.47,124.99,125.43,12917.0,121.6914,121.9733,121.5067,121.9344,12917.0
2024-07-25 11:40:00,125.42,125.7,125.36,125.48,10620.0,121.9247,122.1969,121.8664,121.983,10620.0
2024-07-25 11:50:00,125.48,125.78,125.48,125.65,21671.0,121.983,122.2747,121.983,122.1483,21671.0
2024-07-25 12:00:00,125.57,125.68,125.4,125.4,20271.0,122.0705,122.1775,121.9053,121.9053,20271.0
2024-07-25 12:10:00,125.42,125.66,125.39,125.51,9152.0,121.9247,122.158,121.8956,122.0122,9152.0
2024-07-25 12:20:00,125.48,125.72,125.47,125.53,9728.0,121.983,122.2164,121.9733,122.0317,9728.0
2024-07-25 12:30:00,125.52,125.67,125.45,125.53,8728.0,122.0219,122.1678,121.9539,122.0317,8728.0
2024-07-25 12:40:00,125.53,125.63,125.39,125.59,20304.0,122.0317,122.1289,121.8956,122.09,20304.0
2024-07-25 12:50:00,125.57,125.6,125.23,125.28,13339.0,122.0705,122.0997,121.74,121.7886,13339.0
2024-07-25 13:00:00,125.31,125.45,125.16,125.41,12124.0,121.8178,121.9539,121.672,121.915,12124.0
2024-07-25 13:10:00,125.41,125.48,125.02,125.03,30706.0,121.915,121.983,121.5359,121.5456,30706.0
2024-07-25 13:20:00,125.0,125.49,125.0,125.4,14190.0,121.5164,121.9928,121.5164,121.9053,14190.0
2024-07-25 13:30:00,125.35,125.37,125.06,125.06,5731.0,121.8567,121.8761,121.5748,121.5748,5731.0
2024-07-25 13:40:00,125.06,125.14,124.96,124.97,10106.0,121.5748,121.6525,121.4775,121.4873,10106.0
2024-07-25 13:50:00,124.97,125.02,124.76,124.77,5977.0,121.4873,121.5359,121.2831,121.2928,5977.0
2024-07-25 14:00:00,124.77,124.85,124.72,124.77,9990.0,121.2928,121.3706,121.2442,121.2928,9990.0
2024-07-25 14:10:00,124.81,125.03,124.76,125.02,14001.0,121.3317,121.5456,121.2831,121.5359,14001.0
2024-07-25 14:20:00,125.01,125.01,124.77,124.8,37938.0,121.5261,121.5261,121.2928,121.322,37938.0
2024-07-25 14:30:00,124.79,124.85,124.66,124.82,18747.0,121.3123,121.3706,121.1859,121.3414,18747.0
2024-07-25 14:40:00,124.78,124.86,124.38,124.38,16107.0,121.3026,121.3803,120.9137,120.9137,16107.0
2024-07-25 14:50:00,124.4,124.52,124.25,124.44,18608.0,120.9331,121.0498,120.7873,120.972,18608.0
2024-07-25 15:00:00,124.47,124.62,124.43,124.49,11799.0,121.0012,121.147,120.9623,121.0206,11799.0
2024-07-25 15:10:00,124.49,124.58,124.43,124.55,16256.0,121.0206,121.1081,120.9623,121.079,16256.0
2024-07-25 15:20:00,124.55,124.67,124.48,124.52,20728.0,121.079,121.1956,121.0109,121.0498,20728.0
2024-07-25 15:30:00,124.54,124.57,124.15,124.18,30397.0,121.0692,121.0984,120.6901,120.7193,30397.0
2024-07-25 15:40:00,124.19,124.25,124.0,124.12,28826.0,120.729,120.7873,120.5443,120.6609,28826.0
2024-07-25 15:50:00,124.14,124.27,123.91,123.97,114479.0,120.6804,120.8068,120.4568,120.5151,114479.0
2024-07-26 09:30:00,124.45,125.0,124.26,124.78,30957.0,120.9818,121.5164,120.797,121.3026,30957.0
2024-07-26 09:40:00,124.85,125.3,124.67,125.19,9659.0,121.3706,121.8081,121.1956,121.7011,9659.0
2024-07-26 09:50:00,125.15,125.28,124.59,124.59,20474.0,121.6622,121.7886,121.1178,121.1178,20474.0
2024-07-26 10:00:00,124.66,125.28,124.58,125.0,12909.0,121.1859,121.7886,121.1081,121.5164,12909.0
2024-07-26 10:10:00,124.95,125.16,124.87,124.88,12637.0,121.4678,121.672,121.39,121.3998,12637.0
2024-07-26 10:20:00,124.83,125.16,124.75,124.95,12191.0,121.3512,121.672,121.2734,121.4678,12191.0
2024-07-26 10:30:00,124.94,124.98,124.52,124.59,21391.0,121.4581,121.497,121.0498,121.1178,21391.0
2024-07-26 10:40:00,124.65,124.88,124.56,124.59,9223.0,121.1762,121.3998,121.0887,121.1178,9223.0
2024-07-26 10:50:00,124.59,124.82,124.51,124.69,10518.0,121.1178,121.3414,121.0401,121.2151,10518.0
2024-07-26 11:00:00,124.78,124.95,124.78,124.93,10846.0,121.3026,121.4678,121.3026,121.4484,10846.0
2024-07-26 11:10:00,124.9,124.99,124.75,124.76,6635.0,121.4192,121.5067,121.2734,121.2831,6635.0
2024-07-26 11:20:00,124.78,124.98,124.68,124.86,11359.0,121.3026,121.497,121.2053,121.3803,11359.0
2024-07-26 11:30:00,124.86,125.0,124.79,124.99,6709.0,121.3803,121.5164,121.3123,121.5067,6709.0
2024-07-26 11:40:00,125.04,125.18,125.03,125.07,4969.0,121.5553,121.6914,121.5456,121.5845,4969.0
2024-07-26 11:50:00,125.1,125.44,125.1,125.31,12524.0,121.6136,121.9442,121.6136,121.8178,12524.0
2024-07-26 12:00:00,125.36,125.56,125.31,125.56,14451.0,121.8664,122.0608,121.8178,122.0608,14451.0
2024-07-26 12:10:00,125.58,125.6,125.23,125.27,4993.0,122.0803,122.0997,121.74,121.7789,4993.0
2024-07-26 12:20:00,125.24,125.36,125.23,125.36,3947.0,121.7497,121.8664,121.74,121.8664,3947.0
2024-07-26 12:30:00,125.37,125.41,125.18,125.34,6073.0,121.8761,121.915,121.6914,121.8469,6073.0
2024-07-26 12:40:00,125.3,125.59,125.25,125.46,29055.0,121.8081,122.09,121.7595,121.9636,29055.0
2024-07-26 12:50:00,125.46,125.73,125.42,125.67,6101.0,121.9636,122.2261,121.9247,122.1678,6101.0
2024-07-26 13:00:00,125.66,125.66,125.53,125.58,8534.0,122.158,122.158,122.0317,122.0803,8534.0
2024-07-26 13:10:00,125.55,125.56,125.33,125.43,5046.0,122.0511,122.0608,121.8372,121.9344,5046.0
2024-07-26 13:20:00,125.4,125.68,125.4,125.67,15298.0,121.9053,122.1775,121.9053,122.1678,15298.0
2024-07-26 13:30:00,125.69,125.73,125.26,125.4,21249.0,122.1872,122.2261,121.7692,121.9053,21249.0
2024-07-26 13:40:00,125.35,125.64,125.29,125.45,18846.0,121.8567,122.1386,121.7983,121.9539,18846.0
2024-07-26 13:50:00,125.49,125.85,125.44,125.83,13140.0,121.9928,122.3427,121.9442,122.3233,13140.0
2024-07-26 14:00:00,125.81,126.0,125.76,125.94,16975.0,122.3038,122.4886,122.2552,122.4302,16975.0
2024-07-26 14:10:00,125.91,126.19,125.85,125.92,50832.0,122.4011,122.6733,122.3427,122.4108,50832.0
2024-07-26 14:20:00,125.88,126.01,125.76,125.77,22147.0,122.3719,122.4983,122.2552,122.265,22147.0
2024-07-26 14:30:00,125.76,125.87,125.64,125.76,12936.0,122.2552,122.3622,122.1386,122.2552,12936.0
2024-07-26 14:40:00,125.77,125.77,125.52,125.6,10244.0,122.265,122.265,122.0219,122.0997,10244.0
2024-07-26 14:50:00,125.62,125.65,125.56,125.63,9148.0,122.1191,122.1483,122.0608,122.1289,9148.0
2024-07-26 15:00:00,125.64,125.68,125.41,125.6,36993.0,122.1386,122.1775,121.915,122.0997,36993.0
2024-07-26 15:10:00,125.6,125.7,125.5,125.59,26947.0,122.0997,122.1969,122.0025,122.09,26947.0
2024-07-26 15:20:00,125.61,125.78,125.58,125.59,11404.0,122.1094,122.2747,122.0803,122.09,11404.0
2024-07-26 15:30:00,125.58,125.61,125.35,125.41,15422.0,122.0803,122.1094,121.8567,121.915,15422.0
2024-07-26 15:40:00,125.42,125.62,125.38,125.59,33944.0,121.9247,122.1191,121.8858,122.09,33944.0
2024-07-26 15:50:00,125.61,125.8,125.38,125.75,82974.0,122.1094,122.2941,121.8858,122.2455,82974.0
2024-07-29 09:30:00,126.01,126.01,125.48,125.96,15607.0,122.4983,122.4983,121.983,122.4497,15607.0
2024-07-29 09:40:00,125.88,125.92,125.27,125.42,7487.0,122.3719,122.4108,121.7789,121.9247,7487.0
2024-07-29 09:50:00,125.28,125.76,125.27,125.75,5250.0,121.7886,122.2552,121.7789,122.2455,5250.0
2024-07-29 10:00:00,125.71,126.06,125.7,126.01,17144.0,122.2066,122.5469,122.1969,122.4983,17144.0
2024-07-29 10:10:00,125.86,125.93,125.53,125.76,9924.0,122.3525,122.4205,122.0317,122.2552,9924.0
2024-07-29 10:20:00,125.67,125.87,125.57,125.67,6153.0,122.1678,122.3622,122.0705,122.1678,6153.0
2024-07-29 10:30:00,125.6,125.63,125.24,125.56,10090.0,122.0997,122.1289,121.7497,122.0608,10090.0
2024-07-29 10:40:00,125.51,125.6,125.45,125.54,8618.0,122.0122,122.0997,121.9539,122.0414,8618.0
2024-07-29 10:50:00,125.53,125.93,125.5,125.78,14716.0,122.0317,122.4205,122.0025,122.2747,14716.0
2024-07-29 11:00:00,125.78,125.86,125.62,125.72,5970.0,122.2747,122.3525,122.1191,122.2164,5970.0
2024-07-29 11:10:00,125.79,125.98,125.74,125.87,8978.0,122.2844,122.4691,122.2358,122.3622,8978.0
2024-07-29 11:20:00,125.87,126.09,125.86,126.02,13673.0,122.3622,122.576,122.3525,122.508,13673.0
2024-07-29 11:30:00,126.03,126.03,125.65,125.75,14173.0,122.5177,122.5177,122.1483,122.2455,14173.0
2024-07-29 11:40:00,125.73,126.09,125.7,126.09,10657.0,122.2261,122.576,122.1969,122.576,10657.0
2024-07-29 11:50:00,126.06,126.39,126.02,126.39,9592.0,122.5469,122.8677,122.508,122.8677,9592.0
2024-07-29 12:00:00,126.4,126.62,126.3,126.57,15595.0,122.8774,123.0913,122.7802,123.0427,15595.0
2024-07-29 12:10:00,126.64,126.67,126.48,126.53,30608.0,123.1107,123.1399,122.9552,123.0038,30608.0
2024-07-29 12:20:00,126.52,126.67,126.49,126.67,5547.0,122.9941,123.1399,122.9649,123.1399,5547.0
2024-07-29 12:30:00,126.65,126.7,126.51,126.6,17397.0,123.1204,123.169,122.9843,123.0718,17397.0
2024-07-29 12:40:00,126.61,126.61,126.53,126.55,1227.0,123.0816,123.0816,123.0038,123.0232,1227.0
2024-07-29 12:50:00,126.55,126.66,126.49,126.62,4518.0,123.0232,123.1302,122.9649,123.0913,4518.0
2024-07-29 13:00:00,126.59,126.71,126.58,126.61,3324.0,123.0621,123.1788,123.0524,123.0816,3324.0
2024-07-29 13:10:00,126.63,126.73,126.6,126.6,4474.0,123.101,123.1982,123.0718,123.0718,4474.0
2024-07-29 13:20:00,126.62,126.65,126.5,126.51,7723.0,123.0913,123.1204,122.9746,122.9843,7723.0
2024-07-29 13:30:00,126.48,126.48,126.41,126.45,5258.0,122.9552,122.9552,122.8871,122.926,5258.0
2024-07-29 13:40:00,126.46,126.52,126.44,126.47,3756.0,122.9357,122.9941,122.9163,122.9455,3756.0
2024-07-29 13:50:00,126.49,126.59,126.47,126.58,3834.0,122.9649,123.0621,122.9455,123.0524,3834.0
2024-07-29 14:00:00,126.54,126.63,126.48,126.55,3760.0,123.0135,123.101,122.9552,123.0232,3760.0
2024-07-29 14:10:00,126.52,126.56,126.45,126.52,3387.0,122.9941,123.0329,122.926,122.9941,3387.0
2024-07-29 14:20:00,126.55,126.57,126.49,126.53,8109.0,123.0232,123.0427,122.9649,123.0038,8109.0
2024-07-29 14:30:00,126.53,126.53,126.38,126.42,5449.0,123.0038,123.0038,122.858,122.8968,5449.0
2024-07-29 14:40:00,126.45,126.55,126.45,126.55,3902.0,122.926,123.0232,122.926,123.0232,3902.0
2024-07-29 14:50:00,126.54,126.69,126.49,126.67,6767.0,123.0135,123.1593,122.9649,123.1399,6767.0
2024-07-29 15:00:00,126.64,126.74,126.58,126.63,4766.0,123.1107,123.2079,123.0524,123.101,4766.0
2024-07-29 15:10:00,126.6,126.67,126.54,126.63,8746.0,123.0718,123.1399,123.0135,123.101,8746.0
2024-07-29 15:20:00,126.63,126.82,126.61,126.79,8632.0,123.101,123.2857,123.0816,123.2565,8632.0
2024-07-29 15:30:00,126.78,127.06,126.73,127.03,14798.0,123.2468,123.519,123.1982,123.4898,14798.0
2024-07-29 15:40:00,127.02,127.11,126.85,126.98,39717.0,123.4801,123.5676,123.3149,123.4412,39717.0
2024-07-29 15:50:00,126.96,127.0,126.7,126.76,82233.0,123.4218,123.4607,123.169,123.2274,82233.0
2024-07-30 09:30:00,127.18,127.55,127.07,127.4,28538.0,123.6357,123.9954,123.5287,123.8495,28538.0
2024-07-30 09:40:00,127.35,127.98,127.21,127.71,46535.0,123.8009,124.4134,123.6648,124.1509,46535.0
2024-07-30 09:50:00,127.73,128.33,127.73,128.26,12824.0,124.1703,124.7536,124.1703,124.6856,12824.0
2024-07-30 10:00:00,128.25,128.38,127.49,127.63,18819.0,124.6758,124.8022,123.937,124.0731,18819.0
2024-07-30 10:10:00,127.67,127.79,127.61,127.67,10382.0,124.112,124.2287,124.0537,124.112,10382.0
2024-07-30 10:20:00,127.69,127.88,127.56,127.73,60213.0,124.1315,124.3162,124.0051,124.1703,60213.0
2024-07-30 10:30:00,127.76,127.9,127.43,127.57,61123.0,124.1995,124.3356,123.8787,124.0148,61123.0
2024-07-30 10:40:00,127.55,128.25,127.43,128.21,34396.0,123.9954,124.6758,123.8787,124.637,34396.0
2024-07-30 10:50:00,128.25,128.35,128.0,128.06,15849.0,124.6758,124.7731,124.4328,124.4911,15849.0
2024-07-30 11:00:00,128.05,128.24,128.02,128.04,18867.0,124.4814,124.6661,124.4523,124.4717,18867.0
2024-07-30 11:10:00,128.03,128.12,127.91,128.04,11485.0,124.462,124.5495,124.3453,124.4717,11485.0
2024-07-30 11:20:00,128.03,128.22,127.92,128.11,22294.0,124.462,124.6467,124.355,124.5398,22294.0
2024-07-30 11:30:00,128.11,128.42,128.11,128.22,16540.0,124.5398,124.8411,124.5398,124.6467,16540.0
2024-07-30 11:40:00,128.27,128.27,127.81,127.89,15594.0,124.6953,124.6953,124.2481,124.3259,15594.0
2024-07-30 11:50:00,127.88,127.96,127.78,127.95,8284.0,124.3162,124.3939,124.2189,124.3842,8284.0
2024-07-30 12:00:00,128.02,128.03,127.76,128.0,12232.0,124.4523,124.462,124.1995,124.4328,12232.0
2024-07-30 12:10:00,127.97,128.09,127.92,128.09,11331.0,124.4037,124.5203,124.355,124.5203,11331.0
2024-07-30 12:20:00,128.14,128.19,128.04,128.08,10247.0,124.5689,124.6175,124.4717,124.5106,10247.0
2024-07-30 12:30:00,128.09,128.35,128.08,128.33,10638.0,124.5203,124.7731,124.5106,124.7536,10638.0
2024-07-30 12:40:00,128.31,128.35,128.24,128.28,9297.0,124.7342,124.7731,124.6661,124.705,9297.0
2024-07-30 12:50:00,128.29,128.29,128.04,128.05,22259.0,124.7147,124.7147,124.4717,124.4814,22259.0
2024-07-30 13:00:00,128.06,128.08,127.81,127.99,10557.0,124.4911,124.5106,124.2481,124.4231,10557.0
2024-07-30 13:10:00,127.96,128.06,127.91,127.91,6045.0,124.3939,124.4911,124.3453,124.3453,6045.0
2024-07-30 13:20:00,127.93,127.99,127.82,127.86,10885.0,124.3648,124.4231,124.2578,124.2967,10885.0
2024-07-30 13:30:00,127.84,127.88,127.78,127.78,7514.0,124.2773,124.3162,124.2189,124.2189,7514.0
2024-07-30 13:40:00,127.74,127.8,127.53,127.54,8711.0,124.1801,124.2384,123.9759,123.9856,8711.0
2024-07-30 13:50:00,127.58,127.71,127.57,127.63,9956.0,124.0245,124.1509,124.0148,124.0731,9956.0
2024-07-30 14:00:00,127.63,127.72,127.59,127.72,6888.0,124.0731,124.1606,124.0342,124.1606,6888.0
2024-07-30 14:10:00,127.71,127.79,127.67,127.75,8731.0,124.1509,124.2287,124.112,124.1898,8731.0
2024-07-30 14:20:00,127.73,127.77,127.64,127.69,6802.0,124.1703,124.2092,124.0828,124.1315,6802.0
2024-07-30 14:30:00,127.71,127.76,127.61,127.66,5596.0,124.1509,124.1995,124.0537,124.1023,5596.0
2024-07-30 14:40:00,127.65,127.7,127.56,127.57,8427.0,124.0926,124.1412,124.0051,124.0148,8427.0
2024-07-30 14:50:00,127.57,127.68,127.57,127.67,8736.0,124.0148,124.1217,124.0148,124.112,8736.0
2024-07-30 15:00:00,127.67,127.67,127.49,127.62,9628.0,124.112,124.112,123.937,124.0634,9628.0
2024-07-30 15:10:00,127.62,127.67,127.58,127.67,11606.0,124.0634,124.112,124.0245,124.112,11606.0
2024-07-30 15:20:00,127.67,127.81,127.67,127.77,11284.0,124.112,124.2481,124.112,124.2092,11284.0
2024-07-30 15:30:00,127.76,127.84,127.58,127.73,14624.0,124.1995,124.2773,124.0245,124.1703,14624.0
2024-07-30 15:40:00,127.73,128.11,127.67,128.09,21014.0,124.1703,124.5398,124.112,124.5203,21014.0
2024-07-30 15:50:00,128.12,128.23,127.87,127.92,70307.0,124.5495,124.6564,124.3064,124.355,70307.0
2024-07-31 09:30:00,129.2,129.26,128.1,128.28,30821.0,125.5994,125.6577,124.53,124.705,30821.0
2024-07-31 09:40:00,128.44,129.39,127.93,129.22,7151.0,124.8606,125.7841,124.3648,125.6188,7151.0
2024-07-31 09:50:00,129.25,129.81,129.2,129.67,18745.0,125.648,126.1924,125.5994,126.0563,18745.0
2024-07-31 10:00:00,129.51,129.85,129.35,129.53,28289.0,125.9007,126.2313,125.7452,125.9202,28289.0
2024-07-31 10:10:00,129.55,129.92,129.54,129.64,16075.0,125.9396,126.2993,125.9299,126.0271,16075.0
2024-07-31 10:20:00,129.56,129.75,129.3,129.63,13324.0,125.9493,126.134,125.6966,126.0174,13324.0
2024-07-31 10:30:00,129.63,129.65,128.89,128.96,30718.0,126.0174,126.0368,125.298,125.3661,30718.0
2024-07-31 10:40:00,128.97,129.29,128.96,129.02,22431.0,125.3758,125.6869,125.3661,125.4244,22431.0
2024-07-31 10:50:00,129.06,129.19,128.83,129.16,16074.0,125.4633,125.5897,125.2397,125.5605,16074.0
2024-07-31 11:00:00,129.09,129.24,128.96,129.03,40669.0,125.4924,125.6383,125.3661,125.4341,40669.0
2024-07-31 11:10:00,129.04,129.04,128.58,128.78,12160.0,125.4438,125.4438,124.9967,125.1911,12160.0
2024-07-31 11:20:00,128.77,128.99,128.68,128.95,19575.0,125.1814,125.3952,125.0939,125.3563,19575.0
2024-07-31 11:30:00,128.97,129.07,128.64,128.76,15916.0,125.3758,125.473,125.055,125.1716,15916.0
2024-07-31 11:40:00,128.75,129.0,128.72,128.82,10848.0,125.1619,125.4049,125.1328,125.23,10848.0
2024-07-31 11:50:00,128.87,128.94,128.6,128.74,10978.0,125.2786,125.3466,125.0161,125.1522,10978.0
2024-07-31 12:00:00,128.74,128.93,128.74,128.8,16866.0,125.1522,125.3369,125.1522,125.2105,16866.0
2024-07-31 12:10:00,128.77,128.77,128.54,128.61,12700.0,125.1814,125.1814,124.9578,125.0258,12700.0
2024-07-31 12:20:00,128.72,128.77,128.57,128.66,6872.0,125.1328,125.1814,124.9869,125.0744,6872.0
2024-07-31 12:30:00,128.72,128.86,128.71,128.78,12686.0,125.1328,125.2688,125.123,125.1911,12686.0
2024-07-31 12:40:00,128.74,128.84,128.73,128.81,5952.0,125.1522,125.2494,125.1425,125.2202,5952.0
2024-07-31 12:50:00,128.85,128.85,128.45,128.57,9371.0,125.2591,125.2591,124.8703,124.9869,9371.0
2024-07-31 13:00:00,128.59,128.64,128.52,128.52,4684.0,125.0064,125.055,124.9383,124.9383,4684.0
2024-07-31 13:10:00,128.54,128.74,128.54,128.74,7304.0,124.9578,125.1522,124.9578,125.1522,7304.0
2024-07-31 13:20:00,128.71,128.94,128.63,128.77,12327.0,125.123,125.3466,125.0453,125.1814,12327.0
2024-07-31 13:30:00,128.75,128.79,128.45,128.51,6785.0,125.1619,125.2008,124.8703,124.9286,6785.0
2024-07-31 13:40:00,128.52,128.57,128.35,128.41,9615.0,124.9383,124.9869,124.7731,124.8314,9615.0
2024-07-31 13:50:00,128.41,128.76,128.41,128.56,7148.0,124.8314,125.1716,124.8314,124.9772,7148.0
2024-07-31 14:00:00,128.55,128.64,128.3,128.44,10604.0,124.9675,125.055,124.7245,124.8606,10604.0
2024-07-31 14:10:00,128.47,128.64,128.47,128.58,7818.0,124.8897,125.055,124.8897,124.9967,7818.0
2024-07-31 14:20:00,128.58,128.61,128.44,128.5,13645.0,124.9967,125.0258,124.8606,124.9189,13645.0
2024-07-31 14:30:00,128.5,128.61,128.28,128.5,8691.0,124.9189,125.0258,124.705,124.9189,8691.0
2024-07-31 14:40:00,128.43,128.56,128.33,128.39,15191.0,124.8508,124.9772,124.7536,124.8119,15191.0
2024-07-31 14:50:00,128.41,128.72,128.28,128.56,39182.0,124.8314,125.1328,124.705,124.9772,39182.0
2024-07-31 15:00:00,128.62,129.04,128.53,128.81,31100.0,125.0355,125.4438,124.948,125.2202,31100.0
2024-07-31 15:10:00,128.8,128.8,128.39,128.39,22646.0,125.2105,125.2105,124.8119,124.8119,22646.0
2024-07-31 15:20:00,128.41,128.8,128.4,128.43,52555.0,124.8314,125.2105,124.8217,124.8508,52555.0
2024-07-31 15:30:00,128.42,128.42,128.08,128.37,64007.0,124.8411,124.8411,124.5106,124.7925,64007.0
2024-07-31 15:40:00,128.37,128.59,128.34,128.55,75998.0,124.7925,125.0064,124.7633,124.9675,75998.0
2024-07-31 15:50:00,128.55,128.58,127.97,128.0,152852.0,124.9675,124.9967,124.4037,124.4328,152852.0
2024-08-01 09:30:00,127.4,128.68,127.18,128.6,26906.0,123.8495,125.0939,123.6357,125.0161,26906.0
2024-08-01 09:40:00,128.51,128.66,127.98,128.3,11520.0,124.9286,125.0744,124.4134,124.7245,11520.0
2024-08-01 09:50:00,128.44,128.54,127.46,127.48,7185.0,124.8606,124.9578,123.9079,123.9273,7185.0
2024-08-01 10:00:00,127.47,127.62,127.03,127.06,17587.0,123.9176,124.0634,123.4898,123.519,17587.0
2024-08-01 10:10:00,127.08,127.26,126.9,127.2,23990.0,123.5385,123.7134,123.3635,123.6551,23990.0
2024-08-01 10:20:00,127.34,127.34,126.79,126.9,20564.0,123.7912,123.7912,123.2565,123.3635,20564.0
2024-08-01 10:30:00,126.91,126.98,126.4,126.52,53966.0,123.3732,123.4412,122.8774,122.9941,53966.0
2024-08-01 10:40:00,126.53,126.65,126.32,126.42,16612.0,123.0038,123.1204,122.7996,122.8968,16612.0
2024-08-01 10:50:00,126.43,126.51,126.11,126.45,20748.0,122.9066,122.9843,122.5955,122.926,20748.0
2024-08-01 11:00:00,126.45,126.5,126.08,126.34,20956.0,122.926,122.9746,122.5663,122.8191,20956.0
2024-08-01 11:10:00,126.38,126.4,125.91,126.27,34279.0,122.858,122.8774,122.4011,122.751,34279.0
2024-08-01 11:20:00,126.23,126.27,126.01,126.1,22958.0,122.7121,122.751,122.4983,122.5858,22958.0
2024-08-01 11:30:00,126.12,126.33,125.61,125.87,15450.0,122.6052,122.8094,122.1094,122.3622,15450.0
2024-08-01 11:40:00,125.89,126.09,125.84,125.9,18039.0,122.3816,122.576,122.333,122.3913,18039.0
2024-08-01 11:50:00,125.92,126.06,125.85,125.95,25856.0,122.4108,122.5469,122.3427,122.4399,25856.0
2024-08-01 12:00:00,125.89,126.12,125.76,126.11,17409.0,122.3816,122.6052,122.2552,122.5955,17409.0
2024-08-01 12:10:00,126.16,126.57,126.07,126.53,18298.0,122.6441,123.0427,122.5566,123.0038,18298.0
2024-08-01 12:20:00,126.48,126.51,126.04,126.22,14307.0,122.9552,122.9843,122.5274,122.7024,14307.0
2024-08-01 12:30:00,126.16,126.48,126.15,126.4,17883.0,122.6441,122.9552,122.6344,122.8774,17883.0
2024-08-01 12:40:00,126.39,126.44,126.25,126.36,13532.0,122.8677,122.9163,122.7316,122.8385,13532.0
2024-08-01 12:50:00,126.36,126.42,126.22,126.27,10604.0,122.8385,122.8968,122.7024,122.751,10604.0
2024-08-01 13:00:00,126.26,126.32,126.17,126.25,10957.0,122.7413,122.7996,122.6538,122.7316,10957.0
2024-08-01 13:10:00,126.23,126.38,126.14,126.15,15231.0,122.7121,122.858,122.6247,122.6344,15231.0
2024-08-01 13:20:00,126.15,126.64,126.13,126.58,6784.0,122.6344,123.1107,122.6149,123.0524,6784.0
2024-08-01 13:30:00,126.51,126.53,126.23,126.28,10306.0,122.9843,123.0038,122.7121,122.7608,10306.0
2024-08-01 13:40:00,126.31,126.37,125.87,125.87,10166.0,122.7899,122.8482,122.3622,122.3622,10166.0
2024-08-01 13:50:00,125.9,125.92,125.75,125.88,13892.0,122.3913,122.4108,122.2455,122.3719,13892.0
2024-08-01 14:00:00,125.86,126.43,125.73,126.39,36080.0,122.3525,122.9066,122.2261,122.8677,36080.0
2024-08-01 14:10:00,126.41,126.56,126.27,126.55,20262.0,122.8871,123.0329,122.751,123.0232,20262.0
2024-08-01 14:20:00,126.58,126.67,126.48,126.66,23736.0,123.0524,123.1399,122.9552,123.1302,23736.0
2024-08-01 14:30:00,126.62,126.8,126.52,126.54,31459.0,123.0913,123.2663,122.9941,123.0135,31459.0
2024-08-01 14:40:00,126.52,126.65,126.35,126.65,23457.0,122.9941,123.1204,122.8288,123.1204,23457.0
2024-08-01 14:50:00,126.65,126.83,126.6,126.79,23600.0,123.1204,123.2954,123.0718,123.2565,23600.0
2024-08-01 15:00:00,126.77,126.85,126.6,126.76,41515.0,123.2371,123.3149,123.0718,123.2274,41515.0
2024-08-01 15:10:00,126.77,126.95,126.69,126.9,26853.0,123.2371,123.4121,123.1593,123.3635,26853.0
2024-08-01 15:20:00,126.91,126.94,126.72,126.78,20828.0,123.3732,123.4024,123.1885,123.2468,20828.0
2024-08-01 15:30:00,126.81,127.0,126.79,126.89,25411.0,123.276,123.4607,123.2565,123.3538,25411.0
2024-08-01 15:40:00,126.89,127.03,126.73,126.73,51725.0,123.3538,123.4898,123.1982,123.1982,51725.0
2024-08-01 15:50:00,126.7,126.91,126.26,126.5,157223.0,123.169,123.3732,122.7413,122.9746,157223.0
2024-08-02 09:30:00,126.48,126.69,124.83,124.86,95590.0,122.9552,123.1593,121.3512,121.3803,95590.0
2024-08-02 09:40:00,124.86,125.53,124.72,125.53,44720.0,121.3803,122.0317,121.2442,122.0317,44720.0
2024-08-02 09:50:00,125.61,125.76,124.99,125.06,49991.0,122.1094,122.2552,121.5067,121.5748,49991.0
2024-08-02 10:00:00,125.08,125.94,124.99,125.34,47623.0,121.5942,122.4302,121.5067,121.8469,47623.0
2024-08-02 10:10:00,125.37,125.72,125.19,125.19,70764.0,121.8761,122.2164,121.7011,121.7011,70764.0
2024-08-02 10:20:00,125.2,125.22,124.65,124.78,44935.0,121.7108,121.7303,121.1762,121.3026,44935.0
2024-08-02 10:30:00,124.77,125.61,124.73,125.61,28137.0,121.2928,122.1094,121.2539,122.1094,28137.0
2024-08-02 10:40:00,125.6,125.92,125.26,125.36,27655.0,122.0997,122.4108,121.7692,121.8664,27655.0
2024-08-02 10:50:00,125.43,125.82,125.26,125.5,20535.0,121.9344,122.3136,121.7692,122.0025,20535.0
2024-08-02 11:00:00,125.53,125.55,125.04,125.25,45363.0,122.0317,122.0511,121.5553,121.7595,45363.0
2024-08-02 11:10:00,125.17,125.6,125.16,125.42,23237.0,121.6817,122.0997,121.672,121.9247,23237.0
2024-08-02 11:20:00,125.42,125.43,125.21,125.36,27768.0,121.9247,121.9344,121.7206,121.8664,27768.0
2024-08-02 11:30:00,125.41,126.0,125.33,125.92,25620.0,121.915,122.4886,121.8372,122.4108,25620.0
2024-08-02 11:40:00,125.96,126.31,125.89,126.16,48862.0,122.4497,122.7899,122.3816,122.6441,48862.0
2024-08-02 11:50:00,126.22,126.23,125.91,126.13,31257.0,122.7024,122.7121,122.4011,122.6149,31257.0
2024-08-02 12:00:00,126.1,126.47,125.96,126.26,46810.0,122.5858,122.9455,122.4497,122.7413,46810.0
2024-08-02 12:10:00,126.28,126.32,126.06,126.25,13621.0,122.7608,122.7996,122.5469,122.7316,13621.0
2024-08-02 12:20:00,126.25,126.49,126.21,126.4,20379.0,122.7316,122.9649,122.6927,122.8774,20379.0
2024-08-02 12:30:00,126.38,126.56,126.36,126.56,13966.0,122.858,123.0329,122.8385,123.0329,13966.0
2024-08-02 12:40:00,126.56,126.67,126.38,126.48,26985.0,123.0329,123.1399,122.858,122.9552,26985.0
2024-08-02 12:50:00,126.43,126.43,126.13,126.35,26156.0,122.9066,122.9066,122.6149,122.8288,26156.0
2024-08-02 13:00:00,126.39,126.39,126.14,126.22,10802.0,122.8677,122.8677,122.6247,122.7024,10802.0
2024-08-02 13:10:00,126.22,126.31,126.08,126.25,17181.0,122.7024,122.7899,122.5663,122.7316,17181.0
2024-08-02 13:20:00,126.22,126.39,126.21,126.38,16999.0,122.7024,122.8677,122.6927,122.858,16999.0
2024-08-02 13:30:00,126.37,126.37,126.19,126.37,11218.0,122.8482,122.8482,122.6733,122.8482,11218.0
2024-08-02 13:40:00,126.37,126.4,126.13,126.22,21269.0,122.8482,122.8774,122.6149,122.7024,21269.0
2024-08-02 13:50:00,126.25,126.53,126.23,126.53,28569.0,122.7316,123.0038,122.7121,123.0038,28569.0
2024-08-02 14:00:00,126.52,126.71,126.4,126.51,17548.0,122.9941,123.1788,122.8774,122.9843,17548.0
2024-08-02 14:10:00,126.53,126.75,126.43,126.74,21277.0,123.0038,123.2177,122.9066,123.2079,21277.0
2024-08-02 14:20:00,126.78,126.96,126.75,126.88,14036.0,123.2468,123.4218,123.2177,123.344,14036.0
2024-08-02 14:30:00,126.93,127.02,126.83,126.87,12052.0,123.3926,123.4801,123.2954,123.3343,12052.0
2024-08-02 14:40:00,126.9,127.01,126.79,126.92,15468.0,123.3635,123.4704,123.2565,123.3829,15468.0
2024-08-02 14:50:00,126.92,127.07,126.85,127.06,13918.0,123.3829,123.5287,123.3149,123.519,13918.0
2024-08-02 15:00:00,127.06,127.1,127.02,127.06,11208.0,123.519,123.5579,123.4801,123.519,11208.0
2024-08-02 15:10:00,127.06,127.2,127.01,127.18,7072.0,123.519,123.6551,123.4704,123.6357,7072.0
2024-08-02 15:20:00,127.16,127.25,127.11,127.21,8702.0,123.6162,123.7037,123.5676,123.6648,8702.0
2024-08-02 15:30:00,127.19,127.27,126.9,126.93,41318.0,123.6454,123.7232,123.3635,123.3926,41318.0
2024-08-02 15:40:00,126.92,126.97,126.73,126.81,83158.0,123.3829,123.4315,123.1982,123.276,83158.0
2024-08-02 15:50:00,126.82,127.52,126.73,127.27,110763.0,123.2857,123.9662,123.1982,123.7232,110763.0
2024-08-05 09:30:00,127.81,128.0,125.23,125.51,75191.0,124.2481,124.4328,121.74,122.0122,75191.0
2024-08-05 09:40:00,125.8,125.87,124.39,124.66,56528.0,122.2941,122.3622,120.9234,121.1859,56528.0
2024-08-05 09:50:00,124.63,125.25,124.28,124.39,40904.0,121.1567,121.7595,120.8165,120.9234,40904.0
2024-08-05 10:00:00,124.52,126.01,124.52,125.75,35003.0,121.0498,122.4983,121.0498,122.2455,35003.0
2024-08-05 10:10:00,125.76,125.93,125.26,125.51,39506.0,122.2552,122.4205,121.7692,122.0122,39506.0
2024-08-05 10:20:00,125.46,125.87,125.24,125.31,24449.0,121.9636,122.3622,121.7497,121.8178,24449.0
2024-08-05 10:30:00,125.35,125.69,125.29,125.69,30563.0,121.8567,122.1872,121.7983,122.1872,30563.0
2024-08-05 10:40:00,125.65,125.79,125.3,125.3,23635.0,122.1483,122.2844,121.8081,121.8081,23635.0
2024-08-05 10:50:00,125.37,126.12,125.27,125.42,37339.0,121.8761,122.6052,121.7789,121.9247,37339.0
2024-08-05 11:00:00,125.42,126.05,125.35,125.99,23714.0,121.9247,122.5372,121.8567,122.4788,23714.0
2024-08-05 11:10:00,125.93,126.14,125.76,125.77,20510.0,122.4205,122.6247,122.2552,122.265,20510.0
2024-08-05 11:20:00,125.7,125.99,125.49,125.89,22872.0,122.1969,122.4788,121.9928,122.3816,22872.0
2024-08-05 11:30:00,125.86,125.99,125.72,125.79,35271.0,122.3525,122.4788,122.2164,122.2844,35271.0
2024-08-05 11:40:00,125.68,125.73,125.46,125.66,23206.0,122.1775,122.2261,121.9636,122.158,23206.0
2024-08-05 11:50:00,125.62,126.54,125.61,126.53,14371.0,122.1191,123.0135,122.1094,123.0038,14371.0
2024-08-05 12:00:00,126.52,126.52,126.05,126.14,15791.0,122.9941,122.9941,122.5372,122.6247,15791.0
2024-08-05 12:10:00,126.03,126.16,125.96,126.16,13683.0,122.5177,122.6441,122.4497,122.6441,13683.0
2024-08-05 12:20:00,126.21,126.22,126.09,126.11,13627.0,122.6927,122.7024,122.576,122.5955,13627.0
2024-08-05 12:30:00,126.08,126.17,125.95,126.06,19843.0,122.5663,122.6538,122.4399,122.5469,19843.0
2024-08-05 12:40:00,126.03,126.04,125.5,125.66,29512.0,122.5177,122.5274,122.0025,122.158,29512.0
2024-08-05 12:50:00,125.66,125.66,125.48,125.6,45375.0,122.158,122.158,121.983,122.0997,45375.0
2024-08-05 13:00:00,125.62,125.62,125.16,125.39,25930.0,122.1191,122.1191,121.672,121.8956,25930.0
2024-08-05 13:10:00,125.42,125.42,125.09,125.13,16245.0,121.9247,121.9247,121.6039,121.6428,16245.0
2024-08-05 13:20:00,125.15,125.33,125.08,125.09,10569.0,121.6622,121.8372,121.5942,121.6039,10569.0
2024-08-05 13:30:00,125.11,125.18,124.89,124.89,13180.0,121.6234,121.6914,121.4095,121.4095,13180.0
2024-08-05 13:40:00,124.86,124.98,124.79,124.9,9601.0,121.3803,121.497,121.3123,121.4192,9601.0
2024-08-05 13:50:00,124.85,124.95,124.65,124.67,11184.0,121.3706,121.4678,121.1762,121.1956,11184.0
2024-08-05 14:00:00,124.66,124.93,124.53,124.89,25029.0,121.1859,121.4484,121.0595,121.4095,25029.0
2024-08-05 14:10:00,124.91,125.36,124.91,125.36,23652.0,121.4289,121.8664,121.4289,121.8664,23652.0
2024-08-05 14:20:00,125.32,125.56,125.32,125.33,19599.0,121.8275,122.0608,121.8275,121.8372,19599.0
2024-08-05 14:30:00,125.24,125.37,125.1,125.26,29200.0,121.7497,121.8761,121.6136,121.7692,29200.0
2024-08-05 14:40:00,125.22,125.53,125.19,125.46,17461.0,121.7303,122.0317,121.7011,121.9636,17461.0
2024-08-05 14:50:00,125.46,125.61,125.34,125.43,12990.0,121.9636,122.1094,121.8469,121.9344,12990.0
2024-08-05 15:00:00,125.41,125.54,125.32,125.33,23228.0,121.915,122.0414,121.8275,121.8372,23228.0
2024-08-05 15:10:00,125.33,125.35,125.16,125.33,23228.0,121.8372,121.8567,121.672,121.8372,23228.0
2024-08-05 15:20:00,125.33,125.44,125.17,125.32,35733.0,121.8372,121.9442,121.6817,121.8275,35733.0
2024-08-05 15:30:00,125.35,125.38,125.2,125.29,24767.0,121.8567,121.8858,121.7108,121.7983,24767.0
2024-08-05 15:40:00,125.29,125.29,124.89,124.9,41384.0,121.7983,121.7983,121.4095,121.4192,41384.0
2024-08-05 15:50:00,124.91,125.14,124.56,124.72,164816.0,121.4289,121.6525,121.0887,121.2442,164816.0
2024-08-06 09:30:00,124.7,126.35,124.07,126.14,24446.0,121.2248,122.8288,120.6123,122.6247,24446.0
2024-08-06 09:40:00,126.14,126.51,126.01,126.43,13425.0,122.6247,122.9843,122.4983,122.9066,13425.0
2024-08-06 09:50:00,126.31,126.74,126.12,126.27,14823.0,122.7899,123.2079,122.6052,122.751,14823.0
2024-08-06 10:00:00,126.2,126.62,126.2,126.6,9736.0,122.683,123.0913,122.683,123.0718,9736.0
2024-08-06 10:10:00,126.64,126.82,126.43,126.43,17316.0,123.1107,123.2857,122.9066,122.9066,17316.0
2024-08-06 10:20:00,126.46,126.61,126.11,126.19,15154.0,122.9357,123.0816,122.5955,122.6733,15154.0
2024-08-06 10:30:00,126.18,126.27,125.66,125.74,13059.0,122.6635,122.751,122.158,122.2358,13059.0
2024-08-06 10:40:00,125.71,126.01,125.67,126.01,10223.0,122.2066,122.4983,122.1678,122.4983,10223.0
2024-08-06 10:50:00,125.99,126.01,125.65,125.84,14708.0,122.4788,122.4983,122.1483,122.333,14708.0
2024-08-06 11:00:00,125.84,126.07,125.72,125.78,17261.0,122.333,122.5566,122.2164,122.2747,17261.0
2024-08-06 11:10:00,125.68,125.78,125.4,125.45,14350.0,122.1775,122.2747,121.9053,121.9539,14350.0
2024-08-06 11:20:00,125.46,125.48,125.18,125.3,16652.0,121.9636,121.983,121.6914,121.8081,16652.0
2024-08-06 11:30:00,125.3,125.67,125.24,125.66,9713.0,121.8081,122.1678,121.7497,122.158,9713.0
2024-08-06 11:40:00,125.59,125.91,125.59,125.88,6095.0,122.09,122.4011,122.09,122.3719,6095.0
2024-08-06 11:50:00,125.82,126.07,125.82,125.98,3128.0,122.3136,122.5566,122.3136,122.4691,3128.0
2024-08-06 12:00:00,126.03,126.28,126.0,126.28,6491.0,122.5177,122.7608,122.4886,122.7608,6491.0
2024-08-06 12:10:00,126.3,126.3,126.07,126.23,4853.0,122.7802,122.7802,122.5566,122.7121,4853.0
2024-08-06 12:20:00,126.19,126.19,125.85,125.93,9792.0,122.6733,122.6733,122.3427,122.4205,9792.0
2024-08-06 12:30:00,125.9,126.05,125.9,126.0,7020.0,122.3913,122.5372,122.3913,122.4886,7020.0
2024-08-06 12:40:00,125.97,125.97,125.76,125.78,9035.0,122.4594,122.4594,122.2552,122.2747,9035.0
2024-08-06 12:50:00,125.8,126.12,125.8,126.0,7969.0,122.2941,122.6052,122.2941,122.4886,7969.0
2024-08-06 13:00:00,125.98,126.13,125.95,126.1,7641.0,122.4691,122.6149,122.4399,122.5858,7641.0
2024-08-06 13:10:00,126.13,126.24,126.11,126.11,5223.0,122.6149,122.7219,122.5955,122.5955,5223.0
2024-08-06 13:20:00,126.13,126.16,126.05,126.13,8912.0,122.6149,122.6441,122.5372,122.6149,8912.0
2024-08-06 13:30:00,126.15,126.2,126.0,126.15,26914.0,122.6344,122.683,122.4886,122.6344,26914.0
2024-08-06 13:40:00,126.17,126.28,126.11,126.26,4841.0,122.6538,122.7608,122.5955,122.7413,4841.0
2024-08-06 13:50:00,126.23,126.52,126.23,126.45,11909.0,122.7121,122.9941,122.7121,122.926,11909.0
2024-08-06 14:00:00,126.46,126.49,126.34,126.46,18261.0,122.9357,122.9649,122.8191,122.9357,18261.0
2024-08-06 14:10:00,126.45,126.56,126.35,126.53,11615.0,122.926,123.0329,122.8288,123.0038,11615.0
2024-08-06 14:20:00,126.55,126.63,126.47,126.56,7980.0,123.0232,123.101,122.9455,123.0329,7980.0
2024-08-06 14:30:00,126.57,126.65,126.5,126.65,6372.0,123.0427,123.1204,122.9746,123.1204,6372.0
2024-08-06 14:40:00,126.58,126.66,126.55,126.61,5804.0,123.0524,123.1302,123.0232,123.0816,5804.0
2024-08-06 14:50:00,126.63,126.65,126.41,126.46,26704.0,123.101,123.1204,122.8871,122.9357,26704.0
2024-08-06 15:00:00,126.46,126.48,125.8,125.84,27841.0,122.9357,122.9552,122.2941,122.333,27841.0
2024-08-06 15:10:00,125.78,125.95,125.63,125.71,47162.0,122.2747,122.4399,122.1289,122.2066,47162.0
2024-08-06 15:20:00,125.71,126.18,125.6,125.92,19185.0,122.2066,122.6635,122.0997,122.4108,19185.0
2024-08-06 15:30:00,125.96,126.08,125.86,126.01,14770.0,122.4497,122.5663,122.3525,122.4983,14770.0
2024-08-06 15:40:00,125.98,126.01,125.41,125.49,25188.0,122.4691,122.4983,121.915,121.9928,25188.0
2024-08-06 15:50:00,125.43,125.56,125.1,125.19,144055.0,121.9344,122.0608,121.6136,121.7011,144055.0
2024-08-07 09:30:00,125.01,126.72,124.76,126.56,53227.0,121.5261,123.1885,121.2831,123.0329,53227.0
2024-08-07 09:40:00,126.49,126.85,126.25,126.32,17122.0,122.9649,123.3149,122.7316,122.7996,17122.0
2024-08-07 09:50:00,126.33,127.2,126.32,126.96,29663.0,122.8094,123.6551,122.7996,123.4218,29663.0
2024-08-07 10:00:00,127.07,127.16,126.22,126.87,43705.0,123.5287,123.6162,122.7024,123.3343,43705.0
2024-08-07 10:10:00,126.88,127.11,126.79,126.9,7386.0,123.344,123.5676,123.2565,123.3635,7386.0
2024-08-07 10:20:00,126.86,126.98,126.49,126.65,12713.0,123.3246,123.4412,122.9649,123.1204,12713.0
2024-08-07 10:30:00,126.66,126.78,126.51,126.75,8726.0,123.1302,123.2468,122.9843,123.2177,8726.0
2024-08-07 10:40:00,126.79,126.8,126.51,126.54,18885.0,123.2565,123.2663,122.9843,123.0135,18885.0
2024-08-07 10:50:00,126.55,126.65,126.41,126.45,17472.0,123.0232,123.1204,122.8871,122.926,17472.0
2024-08-07 11:00:00,126.48,126.55,126.29,126.44,26558.0,122.9552,123.0232,122.7705,122.9163,26558.0
2024-08-07 11:10:00,126.51,126.59,126.24,126.27,11079.0,122.9843,123.0621,122.7219,122.751,11079.0
2024-08-07 11:20:00,126.28,126.63,126.21,126.57,17435.0,122.7608,123.101,122.6927,123.0427,17435.0
2024-08-07 11:30:00,126.54,126.67,126.33,126.67,26534.0,123.0135,123.1399,122.8094,123.1399,26534.0
2024-08-07 11:40:00,126.62,126.63,126.18,126.29,17841.0,123.0913,123.101,122.6635,122.7705,17841.0
2024-08-07 11:50:00,126.25,126.3,125.92,126.08,32398.0,122.7316,122.7802,122.4108,122.5663,32398.0
2024-08-07 12:00:00,126.08,126.19,125.89,126.09,8382.0,122.5663,122.6733,122.3816,122.576,8382.0
2024-08-07 12:10:00,126.09,126.45,126.06,126.43,10689.0,122.576,122.926,122.5469,122.9066,10689.0
2024-08-07 12:20:00,126.39,126.45,126.27,126.29,9137.0,122.8677,122.926,122.751,122.7705,9137.0
2024-08-07 12:30:00,126.29,126.29,126.03,126.07,5790.0,122.7705,122.7705,122.5177,122.5566,5790.0
2024-08-07 12:40:00,126.05,126.18,125.62,125.65,18271.0,122.5372,122.6635,122.1191,122.1483,18271.0
2024-08-07 12:50:00,125.63,125.75,125.45,125.67,6297.0,122.1289,122.2455,121.9539,122.1678,6297.0
2024-08-07 13:00:00,125.67,125.67,125.33,125.5,5496.0,122.1678,122.1678,121.8372,122.0025,5496.0
2024-08-07 13:10:00,125.5,125.56,125.11,125.15,12209.0,122.0025,122.0608,121.6234,121.6622,12209.0
2024-08-07 13:20:00,125.15,125.47,125.12,125.15,15662.0,121.6622,121.9733,121.6331,121.6622,15662.0
2024-08-07 13:30:00,125.14,125.37,125.14,125.29,8851.0,121.6525,121.8761,121.6525,121.7983,8851.0
2024-08-07 13:40:00,125.29,125.29,124.67,124.73,25384.0,121.7983,121.7983,121.1956,121.2539,25384.0
2024-08-07 13:50:00,124.73,124.81,124.62,124.65,8008.0,121.2539,121.3317,121.147,121.1762,8008.0
2024-08-07 14:00:00,124.62,124.65,124.32,124.42,8385.0,121.147,121.1762,120.8554,120.9526,8385.0
2024-08-07 14:10:00,124.4,124.41,124.15,124.36,9523.0,120.9331,120.9429,120.6901,120.8943,9523.0
2024-08-07 14:20:00,124.39,124.39,124.11,124.26,6787.0,120.9234,120.9234,120.6512,120.797,6787.0
2024-08-07 14:30:00,124.23,124.24,124.12,124.18,8631.0,120.7679,120.7776,120.6609,120.7193,8631.0
2024-08-07 14:40:00,124.16,124.26,123.96,123.98,13058.0,120.6998,120.797,120.5054,120.5248,13058.0
2024-08-07 14:50:00,123.98,124.12,123.89,124.04,10364.0,120.5248,120.6609,120.4374,120.5832,10364.0
2024-08-07 15:00:00,124.05,124.34,124.02,124.13,14034.0,120.5929,120.8748,120.5637,120.6707,14034.0
2024-08-07 15:10:00,124.12,124.19,124.05,124.15,14218.0,120.6609,120.729,120.5929,120.6901,14218.0
2024-08-07 15:20:00,124.16,124.21,124.04,124.04,15831.0,120.6998,120.7484,120.5832,120.5832,15831.0
2024-08-07 15:30:00,124.05,124.4,124.01,124.08,36478.0,120.5929,120.9331,120.554,120.6221,36478.0
2024-08-07 15:40:00,124.07,124.07,123.75,123.89,30094.0,120.6123,120.6123,120.3013,120.4374,30094.0
2024-08-07 15:50:00,123.89,123.94,123.08,123.17,163516.0,120.4374,120.486,119.6499,119.7374,163516.0
2024-08-08 09:30:00,122.66,122.98,122.07,122.95,37266.0,120.1812,120.4948,119.6031,120.4654,37266.0
2024-08-08 09:40:00,122.9,123.77,122.83,123.64,30717.0,120.4164,121.2688,120.3478,121.1414,30717.0
2024-08-08 09:50:00,123.74,124.47,123.74,124.05,20149.0,121.2394,121.9546,121.2394,121.5431,20149.0
2024-08-08 10:00:00,123.97,124.42,123.96,124.07,16392.0,121.4648,121.9057,121.455,121.5627,16392.0
2024-08-08 10:10:00,124.24,124.55,124.2,124.55,6564.0,121.7293,122.033,121.6901,122.033,6564.0
2024-08-08 10:20:00,124.55,124.69,124.35,124.54,6145.0,122.033,122.1702,121.8371,122.0232,6145.0
2024-08-08 10:30:00,124.53,124.61,124.44,124.44,9191.0,122.0134,122.0918,121.9253,121.9253,9191.0
2024-08-08 10:40:00,124.4,124.5,124.12,124.34,20421.0,121.8861,121.984,121.6117,121.8273,20421.0
2024-08-08 10:50:00,124.27,124.59,124.26,124.54,5587.0,121.7587,122.0722,121.7489,122.0232,5587.0
2024-08-08 11:00:00,124.58,124.77,124.52,124.71,7856.0,122.0624,122.2486,122.0036,122.1898,7856.0
2024-08-08 11:10:00,124.74,124.84,124.5,124.59,6582.0,122.2192,122.3172,121.984,122.0722,6582.0
2024-08-08 11:20:00,124.59,124.95,124.59,124.84,10679.0,122.0722,122.4249,122.0722,122.3172,10679.0
2024-08-08 11:30:00,124.7,124.74,124.45,124.61,3743.0,122.18,122.2192,121.9351,122.0918,3743.0
2024-08-08 11:40:00,124.61,124.61,124.44,124.51,6079.0,122.0918,122.0918,121.9253,121.9938,6079.0
2024-08-08 11:50:00,124.56,124.68,124.54,124.64,3513.0,122.0428,122.1604,122.0232,122.1212,3513.0
2024-08-08 12:00:00,124.62,124.78,124.62,124.66,6233.0,122.1016,122.2584,122.1016,122.1408,6233.0
2024-08-08 12:10:00,124.63,124.7,124.49,124.5,5943.0,122.1114,122.18,121.9742,121.984,5943.0
2024-08-08 12:20:00,124.48,124.52,124.35,124.47,7412.0,121.9644,122.0036,121.8371,121.9546,7412.0
2024-08-08 12:30:00,124.42,124.42,124.15,124.16,4231.0,121.9057,121.9057,121.6411,121.6509,4231.0
2024-08-08 12:40:00,124.15,124.21,124.04,124.14,7246.0,121.6411,121.6999,121.5333,121.6313,7246.0
2024-08-08 12:50:00,124.11,124.27,124.07,124.07,8920.0,121.6019,121.7587,121.5627,121.5627,8920.0
2024-08-08 13:00:00,124.02,124.21,123.9,124.21,209158.0,121.5137,121.6999,121.3962,121.6999,209158.0
2024-08-08 13:10:00,124.22,124.22,123.97,124.15,12447.0,121.7097,121.7097,121.4648,121.6411,12447.0
2024-08-08 13:20:00,124.15,124.48,124.09,124.48,8678.0,121.6411,121.9644,121.5823,121.9644,8678.0
2024-08-08 13:30:00,124.49,124.64,124.44,124.48,6322.0,121.9742,122.1212,121.9253,121.9644,6322.0
2024-08-08 13:40:00,124.51,124.61,124.43,124.43,4881.0,121.9938,122.0918,121.9155,121.9155,4881.0
2024-08-08 13:50:00,124.47,124.56,124.4,124.51,6072.0,121.9546,122.0428,121.8861,121.9938,6072.0
2024-08-08 14:00:00,124.54,124.7,124.47,124.62,6635.0,122.0232,122.18,121.9546,122.1016,6635.0
2024-08-08 14:10:00,124.65,124.65,124.46,124.51,6189.0,122.131,122.131,121.9449,121.9938,6189.0
2024-08-08 14:20:00,124.51,124.57,124.41,124.42,8370.0,121.9938,122.0526,121.8959,121.9057,8370.0
2024-08-08 14:30:00,124.42,124.62,124.41,124.44,6584.0,121.9057,122.1016,121.8959,121.9253,6584.0
2024-08-08 14:40:00,124.43,124.55,124.37,124.55,5553.0,121.9155,122.033,121.8567,122.033,5553.0
2024-08-08 14:50:00,124.55,124.61,124.5,124.52,6535.0,122.033,122.0918,121.984,122.0036,6535.0
2024-08-08 15:00:00,124.48,124.59,124.41,124.59,6235.0,121.9644,122.0722,121.8959,122.0722,6235.0
2024-08-08 15:10:00,124.58,124.63,124.38,124.38,7520.0,122.0624,122.1114,121.8665,121.8665,7520.0
2024-08-08 15:20:00,124.4,124.5,124.34,124.34,12075.0,121.8861,121.984,121.8273,121.8273,12075.0
2024-08-08 15:30:00,124.34,124.35,124.12,124.23,11778.0,121.8273,121.8371,121.6117,121.7195,11778.0
2024-08-08 15:40:00,124.19,124.44,124.19,124.34,18389.0,121.6803,121.9253,121.6803,121.8273,18389.0
2024-08-08 15:50:00,124.37,124.63,124.11,124.35,155620.0,121.8567,122.1114,121.6019,121.8371,155620.0
2024-08-09 09:30:00,124.17,124.29,123.22,123.23,32043.0,121.6607,121.7783,120.7299,120.7397,32043.0
2024-08-09 09:40:00,123.07,123.43,122.99,123.28,5633.0,120.5829,120.9357,120.5046,120.7887,5633.0
2024-08-09 09:50:00,123.2,123.77,123.13,123.77,48005.0,120.7103,121.2688,120.6417,121.2688,48005.0
2024-08-09 10:00:00,123.78,123.82,123.47,123.68,49425.0,121.2786,121.3178,120.9749,121.1806,49425.0
2024-08-09 10:10:00,123.68,123.85,123.61,123.7,9140.0,121.1806,121.3472,121.112,121.2002,9140.0
2024-08-09 10:20:00,123.71,123.85,123.63,123.64,15876.0,121.21,121.3472,121.1316,121.1414,15876.0
2024-08-09 10:30:00,123.63,123.7,123.47,123.66,9809.0,121.1316,121.2002,120.9749,121.161,9809.0
2024-08-09 10:40:00,123.66,124.09,123.65,123.84,12775.0,121.161,121.5823,121.1512,121.3374,12775.0
2024-08-09 10:50:00,123.89,124.11,123.89,124.01,4426.0,121.3864,121.6019,121.3864,121.5039,4426.0
2024-08-09 11:00:00,124.11,124.31,124.0,124.19,22108.0,121.6019,121.7979,121.4941,121.6803,22108.0
2024-08-09 11:10:00,124.22,124.22,124.08,124.17,3081.0,121.7097,121.7097,121.5725,121.6607,3081.0
2024-08-09 11:20:00,124.17,124.34,124.08,124.21,3710.0,121.6607,121.8273,121.5725,121.6999,3710.0
2024-08-09 11:30:00,124.16,124.28,124.14,124.19,2814.0,121.6509,121.7685,121.6313,121.6803,2814.0
2024-08-09 11:40:00,124.17,124.31,124.16,124.31,2025.0,121.6607,121.7979,121.6509,121.7979,2025.0
2024-08-09 11:50:00,124.28,124.41,124.14,124.15,6208.0,121.7685,121.8959,121.6313,121.6411,6208.0
2024-08-09 12:00:00,124.17,124.22,124.14,124.15,3249.0,121.6607,121.7097,121.6313,121.6411,3249.0
2024-08-09 12:10:00,124.14,124.17,123.99,124.07,5903.0,121.6313,121.6607,121.4843,121.5627,5903.0
2024-08-09 12:20:00,124.07,124.16,124.04,124.08,4756.0,121.5627,121.6509,121.5333,121.5725,4756.0
2024-08-09 12:30:00,124.14,124.14,124.06,124.12,2374.0,121.6313,121.6313,121.5529,121.6117,2374.0
2024-08-09 12:40:00,124.1,124.17,124.04,124.08,4026.0,121.5921,121.6607,121.5333,121.5725,4026.0
2024-08-09 12:50:00,124.09,124.21,124.07,124.18,6006.0,121.5823,121.6999,121.5627,121.6705,6006.0
2024-08-09 13:00:00,124.18,124.24,124.17,124.21,5068.0,121.6705,121.7293,121.6607,121.6999,5068.0
2024-08-09 13:10:00,124.22,124.46,124.22,124.44,5813.0,121.7097,121.9449,121.7097,121.9253,5813.0
2024-08-09 13:20:00,124.44,124.66,124.44,124.66,4843.0,121.9253,122.1408,121.9253,122.1408,4843.0
2024-08-09 13:30:00,124.69,124.72,124.59,124.69,4211.0,122.1702,122.1996,122.0722,122.1702,4211.0
2024-08-09 13:40:00,124.67,124.67,124.45,124.52,3570.0,122.1506,122.1506,121.9351,122.0036,3570.0
2024-08-09 13:50:00,124.5,124.51,124.32,124.41,4548.0,121.984,121.9938,121.8077,121.8959,4548.0
2024-08-09 14:00:00,124.39,124.43,124.32,124.35,4749.0,121.8763,121.9155,121.8077,121.8371,4749.0
2024-08-09 14:10:00,124.33,124.35,124.19,124.25,7694.0,121.8175,121.8371,121.6803,121.7391,7694.0
2024-08-09 14:20:00,124.19,124.25,124.15,124.18,4172.0,121.6803,121.7391,121.6411,121.6705,4172.0
2024-08-09 14:30:00,124.2,124.3,124.15,124.24,4617.0,121.6901,121.7881,121.6411,121.7293,4617.0
2024-08-09 14:40:00,124.25,124.33,124.24,124.25,5636.0,121.7391,121.8175,121.7293,121.7391,5636.0
2024-08-09 14:50:00,124.25,124.26,124.04,124.18,11439.0,121.7391,121.7489,121.5333,121.6705,11439.0
2024-08-09 15:00:00,124.17,124.25,124.11,124.24,6411.0,121.6607,121.7391,121.6019,121.7293,6411.0
2024-08-09 15:10:00,124.26,124.41,124.19,124.41,5433.0,121.7489,121.8959,121.6803,121.8959,5433.0
2024-08-09 15:20:00,124.36,124.36,124.22,124.28,6739.0,121.8469,121.8469,121.7097,121.7685,6739.0
2024-08-09 15:30:00,124.27,124.46,124.27,124.41,14928.0,121.7587,121.9449,121.7587,121.8959,14928.0
2024-08-09 15:40:00,124.43,124.5,124.33,124.46,11907.0,121.9155,121.984,121.8175,121.9449,11907.0
2024-08-09 15:50:00,124.45,124.51,124.29,124.43,66008.0,121.9351,121.9938,121.7783,121.9155,66008.0
2024-08-12 09:30:00,124.52,124.68,123.7,123.72,16388.0,122.0036,122.1604,121.2002,121.2198,16388.0
2024-08-12 09:40:00,123.6,124.1,123.4,123.68,21499.0,121.1022,121.5921,120.9063,121.1806,21499.0
2024-08-12 09:50:00,123.76,123.76,123.38,123.53,14729.0,121.259,121.259,120.8867,121.0336,14729.0
2024-08-12 10:00:00,123.47,123.81,123.25,123.76,11143.0,120.9749,121.308,120.7593,121.259,11143.0
2024-08-12 10:10:00,123.89,124.06,123.8,123.89,6506.0,121.3864,121.5529,121.2982,121.3864,6506.0
2024-08-12 10:20:00,123.86,124.21,123.86,124.15,17373.0,121.357,121.6999,121.357,121.6411,17373.0
2024-08-12 10:30:00,124.24,124.24,124.11,124.2,7070.0,121.7293,121.7293,121.6019,121.6901,7070.0
2024-08-12 10:40:00,124.19,124.29,124.06,124.14,5431.0,121.6803,121.7783,121.5529,121.6313,5431.0
2024-08-12 10:50:00,124.14,124.48,124.07,124.45,5751.0,121.6313,121.9644,121.5627,121.9351,5751.0
2024-08-12 11:00:00,124.49,124.53,124.12,124.15,9161.0,121.9742,122.0134,121.6117,121.6411,9161.0
2024-08-12 11:10:00,124.11,124.2,124.0,124.17,8399.0,121.6019,121.6901,121.4941,121.6607,8399.0
2024-08-12 11:20:00,124.19,124.22,123.59,123.88,8857.0,121.6803,121.7097,121.0924,121.3766,8857.0
2024-08-12 11:30:00,123.89,123.92,123.74,123.79,5450.0,121.3864,121.4158,121.2394,121.2884,5450.0
2024-08-12 11:40:00,123.77,123.77,123.52,123.75,10004.0,121.2688,121.2688,121.0238,121.2492,10004.0
2024-08-12 11:50:00,123.72,124.2,123.71,124.2,7124.0,121.2198,121.6901,121.21,121.6901,7124.0
2024-08-12 12:00:00,124.2,124.24,123.97,124.05,4409.0,121.6901,121.7293,121.4648,121.5431,4409.0
2024-08-12 12:10:00,124.05,124.08,123.96,123.98,2200.0,121.5431,121.5725,121.455,121.4746,2200.0
2024-08-12 12:20:00,123.97,124.0,123.87,123.9,3632.0,121.4648,121.4941,121.3668,121.3962,3632.0
2024-08-12 12:30:00,123.88,123.94,123.7,123.78,7059.0,121.3766,121.4354,121.2002,121.2786,7059.0
2024-08-12 12:40:00,123.8,123.93,123.78,123.83,4578.0,121.2982,121.4256,121.2786,121.3276,4578.0
2024-08-12 12:50:00,123.78,123.86,123.59,123.67,4024.0,121.2786,121.357,121.0924,121.1708,4024.0
2024-08-12 13:00:00,123.5,123.56,123.4,123.41,7384.0,121.0043,121.063,120.9063,120.9161,7384.0
2024-08-12 13:10:00,123.41,123.62,123.38,123.59,13936.0,120.9161,121.1218,120.8867,121.0924,13936.0
2024-08-12 13:20:00,123.62,123.79,123.43,123.56,3621.0,121.1218,121.2884,120.9357,121.063,3621.0
2024-08-12 13:30:00,123.62,123.65,123.49,123.59,2483.0,121.1218,121.1512,120.9945,121.0924,2483.0
2024-08-12 13:40:00,123.56,123.58,123.34,123.34,3701.0,121.063,121.0826,120.8475,120.8475,3701.0
2024-08-12 13:50:00,123.31,123.32,123.17,123.26,13453.0,120.8181,120.8279,120.6809,120.7691,13453.0
2024-08-12 14:00:00,123.24,123.38,123.21,123.29,19963.0,120.7495,120.8867,120.7201,120.7985,19963.0
2024-08-12 14:10:00,123.29,123.51,123.29,123.38,12279.0,120.7985,121.014,120.7985,120.8867,12279.0
2024-08-12 14:20:00,123.4,123.45,123.26,123.29,12830.0,120.9063,120.9553,120.7691,120.7985,12830.0
2024-08-12 14:30:00,123.29,123.32,123.22,123.23,9378.0,120.7985,120.8279,120.7299,120.7397,9378.0
2024-08-12 14:40:00,123.22,123.42,123.22,123.4,11703.0,120.7299,120.9259,120.7299,120.9063,11703.0
2024-08-12 14:50:00,123.41,123.49,123.4,123.45,17106.0,120.9161,120.9945,120.9063,120.9553,17106.0
2024-08-12 15:00:00,123.44,123.55,123.42,123.52,13511.0,120.9455,121.0532,120.9259,121.0238,13511.0
2024-08-12 15:10:00,123.54,123.64,123.49,123.62,21239.0,121.0434,121.1414,120.9945,121.1218,21239.0
2024-08-12 15:20:00,123.61,123.69,123.53,123.61,18191.0,121.112,121.1904,121.0336,121.112,18191.0
2024-08-12 15:30:00,123.6,123.63,123.32,123.37,25201.0,121.1022,121.1316,120.8279,120.8769,25201.0
2024-08-12 15:40:00,123.37,123.4,123.23,123.35,35624.0,120.8769,120.9063,120.7397,120.8573,35624.0
2024-08-12 15:50:00,123.33,123.82,123.13,123.78,220796.0,120.8377,121.3178,120.6417,121.2786,220796.0
2024-08-13 09:30:00,123.68,124.0,123.35,123.9,29244.0,121.1806,121.4941,120.8573,121.3962,29244.0
2024-08-13 09:40:00,123.91,124.46,123.91,124.21,21798.0,121.406,121.9449,121.406,121.6999,21798.0
2024-08-13 09:50:00,124.19,124.72,123.96,124.23,12275.0,121.6803,122.1996,121.455,121.7195,12275.0
2024-08-13 10:00:00,124.29,124.29,123.82,123.85,6185.0,121.7783,121.7783,121.3178,121.3472,6185.0
2024-08-13 10:10:00,123.85,123.89,123.37,123.46,6769.0,121.3472,121.3864,120.8769,120.9651,6769.0
2024-08-13 10:20:00,123.41,123.51,123.36,123.48,6323.0,120.9161,121.014,120.8671,120.9847,6323.0
2024-08-13 10:30:00,123.49,123.72,123.45,123.72,8525.0,120.9945,121.2198,120.9553,121.2198,8525.0
2024-08-13 10:40:00,123.76,123.79,123.63,123.71,12474.0,121.259,121.2884,121.1316,121.21,12474.0
2024-08-13 10:50:00,123.76,123.97,123.72,123.95,12196.0,121.259,121.4648,121.2198,121.4452,12196.0
2024-08-13 11:00:00,124.0,124.18,123.95,124.01,6485.0,121.4941,121.6705,121.4452,121.5039,6485.0
2024-08-13 11:10:00,123.97,124.16,123.96,124.09,6524.0,121.4648,121.6509,121.455,121.5823,6524.0
2024-08-13 11:20:00,124.09,124.11,123.95,123.99,4924.0,121.5823,121.6019,121.4452,121.4843,4924.0
2024-08-13 11:30:00,123.97,124.09,123.94,123.94,5436.0,121.4648,121.5823,121.4354,121.4354,5436.0
2024-08-13 11:40:00,123.95,124.2,123.95,124.13,6967.0,121.4452,121.6901,121.4452,121.6215,6967.0
2024-08-13 11:50:00,124.13,124.21,124.07,124.11,4628.0,121.6215,121.6999,121.5627,121.6019,4628.0
2024-08-13 12:00:00,124.1,124.35,124.1,124.29,3618.0,121.5921,121.8371,121.5921,121.7783,3618.0
2024-08-13 12:10:00,124.33,124.42,124.29,124.42,3619.0,121.8175,121.9057,121.7783,121.9057,3619.0
2024-08-13 12:20:00,124.44,124.56,124.42,124.45,8905.0,121.9253,122.0428,121.9057,121.9351,8905.0
2024-08-13 12:30:00,124.48,124.7,124.39,124.7,5180.0,121.9644,122.18,121.8763,122.18,5180.0
2024-08-13 12:40:00,124.72,124.85,124.69,124.83,8999.0,122.1996,122.327,122.1702,122.3074,8999.0
2024-08-13 12:50:00,124.82,125.13,124.82,125.07,11908.0,122.2976,122.6013,122.2976,122.5425,11908.0
2024-08-13 13:00:00,125.04,125.1,124.87,124.9,5982.0,122.5131,122.5719,122.3466,122.376,5982.0
2024-08-13 13:10:00,124.9,124.93,124.84,124.86,5882.0,122.376,122.4054,122.3172,122.3368,5882.0
2024-08-13 13:20:00,124.86,124.99,124.8,124.88,6208.0,122.3368,122.4641,122.278,122.3564,6208.0
2024-08-13 13:30:00,124.84,124.95,124.72,124.81,17934.0,122.3172,122.4249,122.1996,122.2878,17934.0
2024-08-13 13:40:00,124.86,125.03,124.86,124.95,8155.0,122.3368,122.5033,122.3368,122.4249,8155.0
2024-08-13 13:50:00,124.97,125.12,124.95,125.12,9275.0,122.4445,122.5915,122.4249,122.5915,9275.0
2024-08-13 14:00:00,125.09,125.14,124.98,125.09,8092.0,122.5621,122.6111,122.4543,122.5621,8092.0
2024-08-13 14:10:00,125.09,125.1,124.95,125.0,7952.0,122.5621,122.5719,122.4249,122.4739,7952.0
2024-08-13 14:20:00,125.03,125.11,125.0,125.11,5974.0,122.5033,122.5817,122.4739,122.5817,5974.0
2024-08-13 14:30:00,125.13,125.26,125.1,125.25,5738.0,122.6013,122.7287,122.5719,122.7189,5738.0
2024-08-13 14:40:00,125.28,125.32,125.23,125.29,4201.0,122.7483,122.7875,122.6993,122.7581,4201.0
2024-08-13 14:50:00,125.31,125.34,125.2,125.26,8711.0,122.7777,122.8071,122.6699,122.7287,8711.0
2024-08-13 15:00:00,125.27,125.35,125.23,125.26,10830.0,122.7385,122.8169,122.6993,122.7287,10830.0
2024-08-13 15:10:00,125.23,125.29,125.12,125.25,12849.0,122.6993,122.7581,122.5915,122.7189,12849.0
2024-08-13 15:20:00,125.26,125.47,125.21,125.45,15299.0,122.7287,122.9344,122.6797,122.9148,15299.0
2024-08-13 15:30:00,125.44,125.5,125.35,125.4,23817.0,122.905,122.9638,122.8169,122.8659,23817.0
2024-08-13 15:40:00,125.39,125.65,125.26,125.64,45329.0,122.8561,123.1108,122.7287,123.101,45329.0
2024-08-13 15:50:00,125.62,125.75,125.16,125.41,149856.0,123.0814,123.2088,122.6307,122.8757,149856.0
2024-08-14 09:30:00,125.19,125.65,125.08,125.29,49483.0,122.6601,123.1108,122.5523,122.7581,49483.0
2024-08-14 09:40:00,125.11,125.52,125.0,125.25,18221.0,122.5817,122.9834,122.4739,122.7189,18221.0
2024-08-14 09:50:00,125.21,125.47,125.15,125.23,6428.0,122.6797,122.9344,122.6209,122.6993,6428.0
2024-08-14 10:00:00,125.23,125.23,124.74,124.97,24456.0,122.6993,122.6993,122.2192,122.4445,24456.0
2024-08-14 10:10:00,124.99,124.99,124.72,124.85,9157.0,122.4641,122.4641,122.1996,122.327,9157.0
2024-08-14 10:20:00,124.76,124.95,124.72,124.81,8122.0,122.2388,122.4249,122.1996,122.2878,8122.0
2024-08-14 10:30:00,124.78,124.81,124.51,124.69,11628.0,122.2584,122.2878,121.9938,122.1702,11628.0
2024-08-14 10:40:00,124.64,124.73,124.5,124.55,5096.0,122.1212,122.2094,121.984,122.033,5096.0
2024-08-14 10:50:00,124.55,124.8,124.48,124.8,6605.0,122.033,122.278,121.9644,122.278,6605.0
2024-08-14 11:00:00,124.76,124.96,124.76,124.91,10578.0,122.2388,122.4347,122.2388,122.3858,10578.0
2024-08-14 11:10:00,124.93,125.01,124.88,124.95,9137.0,122.4054,122.4837,122.3564,122.4249,9137.0
2024-08-14 11:20:00,124.91,125.03,124.88,124.96,8673.0,122.3858,122.5033,122.3564,122.4347,8673.0
2024-08-14 11:30:00,125.01,125.14,124.98,125.05,4864.0,122.4837,122.6111,122.4543,122.5229,4864.0
2024-08-14 11:40:00,125.03,125.09,124.95,125.09,1714.0,122.5033,122.5621,122.4249,122.5621,1714.0
2024-08-14 11:50:00,125.11,125.35,125.1,125.3,5793.0,122.5817,122.8169,122.5719,122.7679,5793.0
2024-08-14 12:00:00,125.27,125.35,125.27,125.29,3692.0,122.7385,122.8169,122.7385,122.7581,3692.0
2024-08-14 12:10:00,125.28,125.42,125.26,125.29,4441.0,122.7483,122.8854,122.7287,122.7581,4441.0
2024-08-14 12:20:00,125.26,125.29,124.93,124.98,5801.0,122.7287,122.7581,122.4054,122.4543,5801.0
2024-08-14 12:30:00,125.03,125.2,124.96,125.14,3698.0,122.5033,122.6699,122.4347,122.6111,3698.0
2024-08-14 12:40:00,125.16,125.19,124.99,125.0,2125.0,122.6307,122.6601,122.4641,122.4739,2125.0
2024-08-14 12:50:00,124.99,125.24,124.98,125.23,2990.0,122.4641,122.7091,122.4543,122.6993,2990.0
2024-08-14 13:00:00,125.21,125.21,125.08,125.08,5697.0,122.6797,122.6797,122.5523,122.5523,5697.0
2024-08-14 13:10:00,125.02,125.26,124.99,125.25,7325.0,122.4935,122.7287,122.4641,122.7189,7325.0
2024-08-14 13:20:00,125.25,125.33,125.19,125.33,14493.0,122.7189,122.7973,122.6601,122.7973,14493.0
2024-08-14 13:30:00,125.33,125.43,125.31,125.42,2338.0,122.7973,122.8952,122.7777,122.8854,2338.0
2024-08-14 13:40:00,125.43,125.51,125.42,125.46,3525.0,122.8952,122.9736,122.8854,122.9246,3525.0
2024-08-14 13:50:00,125.47,125.56,125.43,125.44,3706.0,122.9344,123.0226,122.8952,122.905,3706.0
2024-08-14 14:00:00,125.37,125.39,125.23,125.25,6883.0,122.8365,122.8561,122.6993,122.7189,6883.0
2024-08-14 14:10:00,125.26,125.35,125.21,125.26,10101.0,122.7287,122.8169,122.6797,122.7287,10101.0
2024-08-14 14:20:00,125.21,125.34,125.17,125.34,17385.0,122.6797,122.8071,122.6405,122.8071,17385.0
2024-08-14 14:30:00,125.35,125.42,125.34,125.38,3612.0,122.8169,122.8854,122.8071,122.8463,3612.0
2024-08-14 14:40:00,125.34,125.46,125.34,125.4,4666.0,122.8071,122.9246,122.8071,122.8659,4666.0
2024-08-14 14:50:00,125.4,125.53,125.39,125.53,3171.0,122.8659,122.9932,122.8561,122.9932,3171.0
2024-08-14 15:00:00,125.52,125.52,125.39,125.43,6873.0,122.9834,122.9834,122.8561,122.8952,6873.0
2024-08-14 15:10:00,125.46,125.46,125.16,125.16,7943.0,122.9246,122.9246,122.6307,122.6307,7943.0
2024-08-14 15:20:00,125.17,125.22,125.13,125.14,6897.0,122.6405,122.6895,122.6013,122.6111,6897.0
2024-08-14 15:30:00,125.1,125.16,125.02,125.09,11329.0,122.5719,122.6307,122.4935,122.5621,11329.0
2024-08-14 15:40:00,125.12,125.16,125.03,125.09,16550.0,122.5915,122.6307,122.5033,122.5621,16550.0
2024-08-14 15:50:00,125.14,125.19,124.99,125.05,97441.0,122.6111,122.6601,122.4641,122.5229,97441.0
2024-08-15 09:30:00,125.29,125.85,125.29,125.73,16388.0,122.7581,123.3068,122.7581,123.1892,16388.0
2024-08-15 09:40:00,125.64,126.0,125.61,125.98,5801.0,123.101,123.4537,123.0716,123.4341,5801.0
2024-08-15 09:50:00,125.98,125.98,125.7,125.72,10032.0,123.4341,123.4341,123.1598,123.1794,10032.0
2024-08-15 10:00:00,125.73,126.13,125.62,125.87,13563.0,123.1892,123.5811,123.0814,123.3264,13563.0
2024-08-15 10:10:00,125.82,125.95,125.58,125.77,10748.0,123.2774,123.4047,123.0422,123.2284,10748.0
2024-08-15 10:20:00,125.81,125.97,125.65,125.91,4822.0,123.2676,123.4243,123.1108,123.3655,4822.0
2024-08-15 10:30:00,125.85,126.12,125.85,125.99,6993.0,123.3068,123.5713,123.3068,123.4439,6993.0
2024-08-15 10:40:00,125.94,125.99,125.82,125.82,4920.0,123.3949,123.4439,123.2774,123.2774,4920.0
2024-08-15 10:50:00,125.84,125.98,125.73,125.94,6539.0,123.297,123.4341,123.1892,123.3949,6539.0
2024-08-15 11:00:00,125.91,126.11,125.84,126.01,4717.0,123.3655,123.5615,123.297,123.4635,4717.0
2024-08-15 11:10:00,126.01,126.29,126.01,126.15,5972.0,123.4635,123.7379,123.4635,123.6007,5972.0
2024-08-15 11:20:00,126.15,126.17,125.89,125.89,56429.0,123.6007,123.6203,123.346,123.346,56429.0
2024-08-15 11:30:00,125.91,125.91,125.7,125.75,5541.0,123.3655,123.3655,123.1598,123.2088,5541.0
2024-08-15 11:40:00,125.71,125.75,125.42,125.46,10880.0,123.1696,123.2088,122.8854,122.9246,10880.0
2024-08-15 11:50:00,125.46,125.66,125.45,125.6,43437.0,122.9246,123.1206,122.9148,123.0618,43437.0
2024-08-15 12:00:00,125.59,125.7,125.55,125.63,36953.0,123.052,123.1598,123.0128,123.0912,36953.0
2024-08-15 12:10:00,125.58,125.79,125.52,125.75,3713.0,123.0422,123.248,122.9834,123.2088,3713.0
2024-08-15 12:20:00,125.75,125.83,125.71,125.8,7028.0,123.2088,123.2872,123.1696,123.2578,7028.0
2024-08-15 12:30:00,125.87,125.89,125.76,125.79,4976.0,123.3264,123.346,123.2186,123.248,4976.0
2024-08-15 12:40:00,125.77,125.77,125.54,125.66,5549.0,123.2284,123.2284,123.003,123.1206,5549.0
2024-08-15 12:50:00,125.64,125.7,125.56,125.61,7055.0,123.101,123.1598,123.0226,123.0716,7055.0
2024-08-15 13:00:00,125.62,125.62,125.49,125.49,5529.0,123.0814,123.0814,122.954,122.954,5529.0
2024-08-15 13:10:00,125.5,125.6,125.37,125.6,10967.0,122.9638,123.0618,122.8365,123.0618,10967.0
2024-08-15 13:20:00,125.59,125.78,125.58,125.75,3749.0,123.052,123.2382,123.0422,123.2088,3749.0
2024-08-15 13:30:00,125.77,125.84,125.71,125.75,5334.0,123.2284,123.297,123.1696,123.2088,5334.0
2024-08-15 13:40:00,125.76,126.04,125.76,125.87,35961.0,123.2186,123.4929,123.2186,123.3264,35961.0
2024-08-15 13:50:00,125.87,125.92,125.8,125.88,4711.0,123.3264,123.3753,123.2578,123.3362,4711.0
2024-08-15 14:00:00,125.89,125.97,125.84,125.94,5627.0,123.346,123.4243,123.297,123.3949,5627.0
2024-08-15 14:10:00,125.95,125.99,125.89,125.91,6500.0,123.4047,123.4439,123.346,123.3655,6500.0
2024-08-15 14:20:00,125.89,126.01,125.83,125.98,5958.0,123.346,123.4635,123.2872,123.4341,5958.0
2024-08-15 14:30:00,125.99,126.04,125.84,125.89,5641.0,123.4439,123.4929,123.297,123.346,5641.0
2024-08-15 14:40:00,125.89,126.06,125.87,125.89,5982.0,123.346,123.5125,123.3264,123.346,5982.0
2024-08-15 14:50:00,125.91,126.05,125.87,125.98,8218.0,123.3655,123.5027,123.3264,123.4341,8218.0
2024-08-15 15:00:00,125.97,126.01,125.82,125.84,8778.0,123.4243,123.4635,123.2774,123.297,8778.0
2024-08-15 15:10:00,125.87,126.0,125.86,125.97,9947.0,123.3264,123.4537,123.3166,123.4243,9947.0
2024-08-15 15:20:00,125.99,126.09,125.94,126.08,15187.0,123.4439,123.5419,123.3949,123.5321,15187.0
2024-08-15 15:30:00,126.07,126.13,126.04,126.1,12205.0,123.5223,123.5811,123.4929,123.5517,12205.0
2024-08-15 15:40:00,126.13,126.14,125.83,125.93,17716.0,123.5811,123.5909,123.2872,123.3851,17716.0
2024-08-15 15:50:00,125.92,125.94,125.67,125.82,93691.0,123.3753,123.3949,123.1304,123.2774,93691.0
2024-08-16 09:30:00,125.76,125.76,125.13,125.29,86629.0,123.2186,123.2186,122.6013,122.7581,86629.0
2024-08-16 09:40:00,125.21,125.4,125.09,125.28,6112.0,122.6797,122.8659,122.5621,122.7483,6112.0
2024-08-16 09:50:00,125.37,125.49,125.26,125.37,23943.0,122.8365,122.954,122.7287,122.8365,23943.0
2024-08-16 10:00:00,125.37,125.71,125.15,125.22,9473.0,122.8365,123.1696,122.6209,122.6895,9473.0
2024-08-16 10:10:00,125.22,125.48,124.99,125.46,10844.0,122.6895,122.9442,122.4641,122.9246,10844.0
2024-08-16 10:20:00,125.4,125.45,125.09,125.23,13052.0,122.8659,122.9148,122.5621,122.6993,13052.0
2024-08-16 10:30:00,125.33,125.33,124.9,125.17,12678.0,122.7973,122.7973,122.376,122.6405,12678.0
2024-08-16 10:40:00,125.16,125.46,125.12,125.38,10532.0,122.6307,122.9246,122.5915,122.8463,10532.0
2024-08-16 10:50:00,125.38,125.48,125.22,125.26,5549.0,122.8463,122.9442,122.6895,122.7287,5549.0
2024-08-16 11:00:00,125.29,125.32,125.12,125.2,6665.0,122.7581,122.7875,122.5915,122.6699,6665.0
2024-08-16 11:10:00,125.23,125.4,125.18,125.29,16603.0,122.6993,122.8659,122.6503,122.7581,16603.0
2024-08-16 11:20:00,125.29,125.29,125.18,125.21,14497.0,122.7581,122.7581,122.6503,122.6797,14497.0
2024-08-16 11:30:00,125.26,125.28,124.93,125.03,24388.0,122.7287,122.7483,122.4054,122.5033,24388.0
2024-08-16 11:40:00,125.07,125.35,125.03,125.33,7172.0,122.5425,122.8169,122.5033,122.7973,7172.0
2024-08-16 11:50:00,125.34,125.46,125.33,125.41,5267.0,122.8071,122.9246,122.7973,122.8757,5267.0
2024-08-16 12:00:00,125.41,125.5,125.39,125.4,8559.0,122.8757,122.9638,122.8561,122.8659,8559.0
2024-08-16 12:10:00,125.4,125.41,125.28,125.36,5839.0,122.8659,122.8757,122.7483,122.8267,5839.0
2024-08-16 12:20:00,125.36,125.38,125.27,125.29,5069.0,122.8267,122.8463,122.7385,122.7581,5069.0
2024-08-16 12:30:00,125.28,125.43,125.27,125.43,5299.0,122.7483,122.8952,122.7385,122.8952,5299.0
2024-08-16 12:40:00,125.42,125.44,125.35,125.39,4284.0,122.8854,122.905,122.8169,122.8561,4284.0
2024-08-16 12:50:00,125.4,125.53,125.37,125.51,3653.0,122.8659,122.9932,122.8365,122.9736,3653.0
2024-08-16 13:00:00,125.49,125.5,125.28,125.33,9909.0,122.954,122.9638,122.7483,122.7973,9909.0
2024-08-16 13:10:00,125.33,125.38,125.29,125.31,4118.0,122.7973,122.8463,122.7581,122.7777,4118.0
2024-08-16 13:20:00,125.31,125.36,125.28,125.36,5994.0,122.7777,122.8267,122.7483,122.8267,5994.0
2024-08-16 13:30:00,125.31,125.36,125.21,125.21,8715.0,122.7777,122.8267,122.6797,122.6797,8715.0
2024-08-16 13:40:00,125.23,125.34,125.22,125.3,6928.0,122.6993,122.8071,122.6895,122.7679,6928.0
2024-08-16 13:50:00,125.25,125.27,125.14,125.26,7280.0,122.7189,122.7385,122.6111,122.7287,7280.0
2024-08-16 14:00:00,125.26,125.29,125.22,125.24,6398.0,122.7287,122.7581,122.6895,122.7091,6398.0
2024-08-16 14:10:00,125.22,125.28,125.19,125.22,7735.0,122.6895,122.7483,122.6601,122.6895,7735.0
2024-08-16 14:20:00,125.24,125.28,125.13,125.26,13322.0,122.7091,122.7483,122.6013,122.7287,13322.0
2024-08-16 14:30:00,125.28,125.3,125.21,125.27,4066.0,122.7483,122.7679,122.6797,122.7385,4066.0
2024-08-16 14:40:00,125.25,125.34,125.21,125.28,5022.0,122.7189,122.8071,122.6797,122.7483,5022.0
2024-08-16 14:50:00,125.27,125.44,125.22,125.44,6470.0,122.7385,122.905,122.6895,122.905,6470.0
2024-08-16 15:00:00,125.46,125.5,125.28,125.37,15438.0,122.9246,122.9638,122.7483,122.8365,15438.0
2024-08-16 15:10:00,125.35,125.4,125.22,125.27,19405.0,122.8169,122.8659,122.6895,122.7385,19405.0
2024-08-16 15:20:00,125.28,125.39,125.25,125.3,11935.0,122.7483,122.8561,122.7189,122.7679,11935.0
2024-08-16 15:30:00,125.3,125.42,125.24,125.38,16984.0,122.7679,122.8854,122.7091,122.8463,16984.0
2024-08-16 15:40:00,125.38,125.47,125.2,125.27,21946.0,122.8463,122.9344,122.6699,122.7385,21946.0
2024-08-16 15:50:00,125.28,125.31,125.14,125.18,102592.0,122.7483,122.7777,122.6111,122.6503,102592.0
2024-08-19 09:30:00,125.2,126.21,124.97,125.03,45093.0,122.6699,123.6595,122.4445,122.5033,45093.0
2024-08-19 09:40:00,125.03,125.21,124.8,124.89,36059.0,122.5033,122.6797,122.278,122.3662,36059.0
2024-08-19 09:50:00,124.88,125.25,124.88,124.96,24048.0,122.3564,122.7189,122.3564,122.4347,24048.0
2024-08-19 10:00:00,124.98,125.22,124.97,125.06,20634.0,122.4543,122.6895,122.4445,122.5327,20634.0
2024-08-19 10:10:00,125.02,125.16,124.89,125.05,30738.0,122.4935,122.6307,122.3662,122.5229,30738.0
2024-08-19 10:20:00,125.03,125.09,124.94,124.97,14306.0,122.5033,122.5621,122.4151,122.4445,14306.0
2024-08-19 10:30:00,124.95,125.31,124.92,125.16,19837.0,122.4249,122.7777,122.3956,122.6307,19837.0
2024-08-19 10:40:00,125.15,125.23,125.05,125.1,11513.0,122.6209,122.6993,122.5229,122.5719,11513.0
2024-08-19 10:50:00,125.1,125.33,125.02,125.32,13330.0,122.5719,122.7973,122.4935,122.7875,13330.0
2024-08-19 11:00:00,125.32,125.32,125.11,125.12,17033.0,122.7875,122.7875,122.5817,122.5915,17033.0
2024-08-19 11:10:00,125.08,125.08,125.0,125.06,17622.0,122.5523,122.5523,122.4739,122.5327,17622.0
2024-08-19 11:20:00,125.05,125.1,125.03,125.05,18631.0,122.5229,122.5719,122.5033,122.5229,18631.0
2024-08-19 11:30:00,125.05,125.13,125.04,125.13,20347.0,122.5229,122.6013,122.5131,122.6013,20347.0
2024-08-19 11:40:00,125.13,125.14,124.94,125.01,12598.0,122.6013,122.6111,122.4151,122.4837,12598.0
2024-08-19 11:50:00,125.03,125.14,124.92,124.94,18365.0,122.5033,122.6111,122.3956,122.4151,18365.0
2024-08-19 12:00:00,124.96,125.01,124.91,125.01,14398.0,122.4347,122.4837,122.3858,122.4837,14398.0
2024-08-19 12:10:00,124.98,125.03,124.92,124.94,8868.0,122.4543,122.5033,122.3956,122.4151,8868.0
2024-08-19 12:20:00,124.94,125.05,124.92,124.98,6617.0,122.4151,122.5229,122.3956,122.4543,6617.0
2024-08-19 12:30:00,124.94,125.09,124.93,124.95,9022.0,122.4151,122.5621,122.4054,122.4249,9022.0
2024-08-19 12:40:00,124.95,125.05,124.92,125.05,12401.0,122.4249,122.5229,122.3956,122.5229,12401.0
2024-08-19 12:50:00,125.03,125.09,124.93,124.95,15515.0,122.5033,122.5621,122.4054,122.4249,15515.0
2024-08-19 13:00:00,124.94,125.05,124.86,125.04,13255.0,122.4151,122.5229,122.3368,122.5131,13255.0
2024-08-19 13:10:00,125.06,125.06,124.98,125.06,10263.0,122.5327,122.5327,122.4543,122.5327,10263.0
2024-08-19 13:20:00,125.04,125.13,125.01,125.09,13938.0,122.5131,122.6013,122.4837,122.5621,13938.0
2024-08-19 13:30:00,125.12,125.3,124.99,125.19,23786.0,122.5915,122.7679,122.4641,122.6601,23786.0
2024-08-19 13:40:00,125.21,125.34,125.11,125.32,20286.0,122.6797,122.8071,122.5817,122.7875,20286.0
2024-08-19 13:50:00,125.29,125.32,125.26,125.28,23213.0,122.7581,122.7875,122.7287,122.7483,23213.0
2024-08-19 14:00:00,125.3,125.34,125.16,125.22,20218.0,122.7679,122.8071,122.6307,122.6895,20218.0
2024-08-19 14:10:00,125.16,125.21,125.14,125.18,5031.0,122.6307,122.6797,122.6111,122.6503,5031.0
2024-08-19 14:20:00,125.19,125.22,125.09,125.14,8800.0,122.6601,122.6895,122.5621,122.6111,8800.0
2024-08-19 14:30:00,125.14,125.21,125.09,125.17,5591.0,122.6111,122.6797,122.5621,122.6405,5591.0
2024-08-19 14:40:00,125.17,125.27,125.15,125.17,13781.0,122.6405,122.7385,122.6209,122.6405,13781.0
2024-08-19 14:50:00,125.14,125.2,125.06,125.11,7439.0,122.6111,122.6699,122.5327,122.5817,7439.0
2024-08-19 15:00:00,125.11,125.27,125.02,125.22,16225.0,122.5817,122.7385,122.4935,122.6895,16225.0
2024-08-19 15:10:00,125.22,125.22,125.0,125.03,10936.0,122.6895,122.6895,122.4739,122.5033,10936.0
2024-08-19 15:20:00,125.0,125.09,124.96,125.02,14598.0,122.4739,122.5621,122.4347,122.4935,14598.0
2024-08-19 15:30:00,125.0,125.07,124.93,125.02,19246.0,122.4739,122.5425,122.4054,122.4935,19246.0
2024-08-19 15:40:00,125.05,125.09,124.91,124.96,29112.0,122.5229,122.5621,122.3858,122.4347,29112.0
2024-08-19 15:50:00,124.96,125.22,124.69,125.2,191493.0,122.4347,122.6895,122.1702,122.6699,191493.0
2024-08-20 09:30:00,125.09,125.73,124.89,125.31,27433.0,122.5621,123.1892,122.3662,122.7777,27433.0
2024-08-20 09:40:00,125.23,125.28,124.96,125.06,21271.0,122.6993,122.7483,122.4347,122.5327,21271.0
2024-08-20 09:50:00,125.07,125.12,124.89,124.96,4358.0,122.5425,122.5915,122.3662,122.4347,4358.0
2024-08-20 10:00:00,124.98,125.11,124.74,124.77,9529.0,122.4543,122.5817,122.2192,122.2486,9529.0
2024-08-20 10:10:00,124.77,124.99,124.76,124.9,10821.0,122.2486,122.4641,122.2388,122.376,10821.0
2024-08-20 10:20:00,124.85,124.88,124.71,124.75,7972.0,122.327,122.3564,122.1898,122.229,7972.0
2024-08-20 10:30:00,124.71,124.95,124.71,124.95,16321.0,122.1898,122.4249,122.1898,122.4249,16321.0
2024-08-20 10:40:00,124.97,125.01,124.86,124.87,11639.0,122.4445,122.4837,122.3368,122.3466,11639.0
2024-08-20 10:50:00,124.88,125.14,124.88,125.08,15992.0,122.3564,122.6111,122.3564,122.5523,15992.0
2024-08-20 11:00:00,125.06,125.09,124.95,125.03,8350.0,122.5327,122.5621,122.4249,122.5033,8350.0
2024-08-20 11:10:00,125.03,125.05,124.91,125.03,10312.0,122.5033,122.5229,122.3858,122.5033,10312.0
2024-08-20 11:20:00,125.12,125.16,124.93,124.98,6650.0,122.5915,122.6307,122.4054,122.4543,6650.0
2024-08-20 11:30:00,124.94,125.04,124.93,124.98,6601.0,122.4151,122.5131,122.4054,122.4543,6601.0
2024-08-20 11:40:00,124.98,125.09,124.96,125.07,3070.0,122.4543,122.5621,122.4347,122.5425,3070.0
2024-08-20 11:50:00,125.1,125.21,125.07,125.14,10449.0,122.5719,122.6797,122.5425,122.6111,10449.0
2024-08-20 12:00:00,125.16,125.16,125.02,125.11,2483.0,122.6307,122.6307,122.4935,122.5817,2483.0
2024-08-20 12:10:00,125.04,125.05,124.99,125.01,2254.0,122.5131,122.5229,122.4641,122.4837,2254.0
2024-08-20 12:20:00,124.97,125.01,124.88,125.0,14219.0,122.4445,122.4837,122.3564,122.4739,14219.0
2024-08-20 12:30:00,124.96,125.05,124.93,125.05,3501.0,122.4347,122.5229,122.4054,122.5229,3501.0
2024-08-20 12:40:00,125.04,125.1,124.92,125.02,3924.0,122.5131,122.5719,122.3956,122.4935,3924.0
2024-08-20 12:50:00,125.03,125.13,125.01,125.08,14982.0,122.5033,122.6013,122.4837,122.5523,14982.0
2024-08-20 13:00:00,125.05,125.05,124.9,124.93,3521.0,122.5229,122.5229,122.376,122.4054,3521.0
2024-08-20 13:10:00,124.92,125.0,124.91,124.95,2064.0,122.3956,122.4739,122.3858,122.4249,2064.0
2024-08-20 13:20:00,124.97,125.02,124.93,124.96,5002.0,122.4445,122.4935,122.4054,122.4347,5002.0
2024-08-20 13:30:00,124.93,124.98,124.81,124.82,2495.0,122.4054,122.4543,122.2878,122.2976,2495.0
2024-08-20 13:40:00,124.85,124.88,124.81,124.87,3846.0,122.327,122.3564,122.2878,122.3466,3846.0
2024-08-20 13:50:00,124.86,124.88,124.78,124.82,3538.0,122.3368,122.3564,122.2584,122.2976,3538.0
2024-08-20 14:00:00,124.81,124.85,124.8,124.81,1630.0,122.2878,122.327,122.278,122.2878,1630.0
2024-08-20 14:10:00,124.8,124.91,124.78,124.84,8663.0,122.278,122.3858,122.2584,122.3172,8663.0
2024-08-20 14:20:00,124.84,124.92,124.83,124.92,3940.0,122.3172,122.3956,122.3074,122.3956,3940.0
2024-08-20 14:30:00,124.86,124.92,124.8,124.92,5070.0,122.3368,122.3956,122.278,122.3956,5070.0
2024-08-20 14:40:00,124.91,124.95,124.77,124.9,9643.0,122.3858,122.4249,122.2486,122.376,9643.0
2024-08-20 14:50:00,124.92,124.93,124.83,124.86,3865.0,122.3956,122.4054,122.3074,122.3368,3865.0
2024-08-20 15:00:00,124.88,124.9,124.76,124.84,8566.0,122.3564,122.376,122.2388,122.3172,8566.0
2024-08-20 15:10:00,124.85,124.85,124.69,124.73,15055.0,122.327,122.327,122.1702,122.2094,15055.0
2024-08-20 15:20:00,124.72,124.72,124.64,124.71,11510.0,122.1996,122.1996,122.1212,122.1898,11510.0
2024-08-20 15:30:00,124.71,124.76,124.7,124.73,13239.0,122.1898,122.2388,122.18,122.2094,13239.0
2024-08-20 15:40:00,124.74,124.83,124.64,124.83,19390.0,122.2192,122.3074,122.1212,122.3074,19390.0
2024-08-20 15:50:00,124.84,125.35,124.77,125.25,123278.0,122.3172,122.8169,122.2486,122.7189,123278.0
2024-08-21 09:30:00,125.81,126.08,125.45,125.45,15495.0,123.2676,123.5321,122.9148,122.9148,15495.0
2024-08-21 09:40:00,125.5,125.78,125.45,125.78,6185.0,122.9638,123.2382,122.9148,123.2382,6185.0
2024-08-21 09:50:00,125.81,125.99,125.74,125.98,4201.0,123.2676,123.4439,123.199,123.4341,4201.0
2024-08-21 10:00:00,125.86,126.01,125.75,125.97,17757.0,123.3166,123.4635,123.2088,123.4243,17757.0
2024-08-21 10:10:00,126.1,126.14,125.91,126.07,5414.0,123.5517,123.5909,123.3655,123.5223,5414.0
2024-08-21 10:20:00,126.13,126.18,125.96,126.1,4464.0,123.5811,123.6301,123.4145,123.5517,4464.0
2024-08-21 10:30:00,126.16,126.4,126.08,126.32,5907.0,123.6105,123.8456,123.5321,123.7673,5907.0
2024-08-21 10:40:00,126.33,126.4,126.27,126.27,3374.0,123.7771,123.8456,123.7183,123.7183,3374.0
2024-08-21 10:50:00,126.24,126.24,125.88,126.03,7741.0,123.6889,123.6889,123.3362,123.4831,7741.0
2024-08-21 11:00:00,126.02,126.02,125.92,125.96,2696.0,123.4733,123.4733,123.3753,123.4145,2696.0
2024-08-21 11:10:00,126.01,126.25,126.01,126.18,4319.0,123.4635,123.6987,123.4635,123.6301,4319.0
2024-08-21 11:20:00,126.19,126.24,126.14,126.22,2358.0,123.6399,123.6889,123.5909,123.6693,2358.0
2024-08-21 11:30:00,126.21,126.25,126.16,126.16,7635.0,123.6595,123.6987,123.6105,123.6105,7635.0
2024-08-21 11:40:00,126.16,126.22,126.05,126.05,2627.0,123.6105,123.6693,123.5027,123.5027,2627.0
2024-08-21 11:50:00,126.02,126.12,125.98,126.07,6426.0,123.4733,123.5713,123.4341,123.5223,6426.0
2024-08-21 12:00:00,126.06,126.24,126.04,126.23,4895.0,123.5125,123.6889,123.4929,123.6791,4895.0
2024-08-21 12:10:00,126.23,126.29,126.15,126.17,4860.0,123.6791,123.7379,123.6007,123.6203,4860.0
2024-08-21 12:20:00,126.17,126.32,126.16,126.3,4691.0,123.6203,123.7673,123.6105,123.7477,4691.0
2024-08-21 12:30:00,126.29,126.42,126.29,126.4,2395.0,123.7379,123.8652,123.7379,123.8456,2395.0
2024-08-21 12:40:00,126.4,126.52,126.4,126.52,2417.0,123.8456,123.9632,123.8456,123.9632,2417.0
2024-08-21 12:50:00,126.56,126.65,126.53,126.65,9006.0,124.0024,124.0906,123.973,124.0906,9006.0
2024-08-21 13:00:00,126.63,126.78,126.61,126.77,3209.0,124.071,124.218,124.0514,124.2082,3209.0
2024-08-21 13:10:00,126.77,126.86,126.73,126.76,12784.0,124.2082,124.2963,124.169,124.1984,12784.0
2024-08-21 13:20:00,126.79,126.79,126.63,126.64,5242.0,124.2278,124.2278,124.071,124.0808,5242.0
2024-08-21 13:30:00,126.67,126.78,126.66,126.74,3768.0,124.1102,124.218,124.1004,124.1788,3768.0
2024-08-21 13:40:00,126.75,126.77,126.6,126.62,5412.0,124.1886,124.2082,124.0416,124.0612,5412.0
2024-08-21 13:50:00,126.63,126.74,126.63,126.73,3751.0,124.071,124.1788,124.071,124.169,3751.0
2024-08-21 14:00:00,126.75,126.87,126.64,126.64,4392.0,124.1886,124.3061,124.0808,124.0808,4392.0
2024-08-21 14:10:00,126.68,126.81,126.65,126.7,15047.0,124.12,124.2474,124.0906,124.1396,15047.0
2024-08-21 14:20:00,126.68,126.79,126.66,126.79,4453.0,124.12,124.2278,124.1004,124.2278,4453.0
2024-08-21 14:30:00,126.82,126.96,126.79,126.87,9782.0,124.2572,124.3943,124.2278,124.3061,9782.0
2024-08-21 14:40:00,126.86,126.91,126.82,126.91,6129.0,124.2963,124.3453,124.2572,124.3453,6129.0
2024-08-21 14:50:00,126.92,127.08,126.91,127.04,25446.0,124.3551,124.5119,124.3453,124.4727,25446.0
2024-08-21 15:00:00,127.05,127.05,126.82,126.87,7949.0,124.4825,124.4825,124.2572,124.3061,7949.0
2024-08-21 15:10:00,126.88,126.94,126.86,126.87,13756.0,124.3159,124.3747,124.2963,124.3061,13756.0
2024-08-21 15:20:00,126.87,126.87,126.66,126.83,12933.0,124.3061,124.3061,124.1004,124.267,12933.0
2024-08-21 15:30:00,126.81,126.92,126.72,126.89,12595.0,124.2474,124.3551,124.1592,124.3257,12595.0
2024-08-21 15:40:00,126.9,127.02,126.89,127.02,20225.0,124.3355,124.4531,124.3257,124.4531,20225.0
2024-08-21 15:50:00,127.04,127.1,126.9,127.02,108454.0,124.4727,124.5315,124.3355,124.4531,108454.0
2024-08-22 09:30:00,127.58,127.58,127.14,127.14,17023.0,125.0018,125.0018,124.5707,124.5707,17023.0
2024-08-22 09:40:00,127.12,127.34,127.08,127.23,4453.0,124.5511,124.7666,124.5119,124.6589,4453.0
2024-08-22 09:50:00,127.23,127.23,126.85,127.0,26105.0,124.6589,124.6589,124.2866,124.4335,26105.0
2024-08-22 10:00:00,127.04,127.25,126.9,127.25,8292.0,124.4727,124.6785,124.3355,124.6785,8292.0
2024-08-22 10:10:00,127.22,127.28,127.05,127.24,5838.0,124.6491,124.7079,124.4825,124.6687,5838.0
2024-08-22 10:20:00,127.24,127.34,127.12,127.15,3770.0,124.6687,124.7666,124.5511,124.5805,3770.0
2024-08-22 10:30:00,127.15,127.2,127.06,127.13,9646.0,124.5805,124.6295,124.4923,124.5609,9646.0
2024-08-22 10:40:00,127.08,127.15,127.06,127.12,3950.0,124.5119,124.5805,124.4923,124.5511,3950.0
2024-08-22 10:50:00,127.11,127.24,127.1,127.15,2878.0,124.5413,124.6687,124.5315,124.5805,2878.0
2024-08-22 11:00:00,127.12,127.3,127.06,127.06,4278.0,124.5511,124.7275,124.4923,124.4923,4278.0
2024-08-22 11:10:00,127.1,127.15,126.91,126.91,2529.0,124.5315,124.5805,124.3453,124.3453,2529.0
2024-08-22 11:20:00,126.92,127.0,126.78,127.0,7070.0,124.3551,124.4335,124.218,124.4335,7070.0
2024-08-22 11:30:00,127.0,127.14,126.98,127.14,5107.0,124.4335,124.5707,124.4139,124.5707,5107.0
2024-08-22 11:40:00,127.14,127.35,127.11,127.12,7672.0,124.5707,124.7764,124.5413,124.5511,7672.0
2024-08-22 11:50:00,127.11,127.15,126.93,127.14,3119.0,124.5413,124.5805,124.3649,124.5707,3119.0
2024-08-22 12:00:00,127.11,127.33,127.11,127.29,4660.0,124.5413,124.7569,124.5413,124.7177,4660.0
2024-08-22 12:10:00,127.33,127.43,127.3,127.43,4045.0,124.7569,124.8548,124.7275,124.8548,4045.0
2024-08-22 12:20:00,127.39,127.56,127.39,127.56,5168.0,124.8156,124.9822,124.8156,124.9822,5168.0
2024-08-22 12:30:00,127.58,127.62,127.48,127.53,11715.0,125.0018,125.041,124.9038,124.9528,11715.0
2024-08-22 12:40:00,127.5,127.65,127.5,127.61,5215.0,124.9234,125.0704,124.9234,125.0312,5215.0
2024-08-22 12:50:00,127.62,127.62,127.23,127.26,11444.0,125.041,125.041,124.6589,124.6883,11444.0
2024-08-22 13:00:00,127.26,127.26,126.96,127.02,55159.0,124.6883,124.6883,124.3943,124.4531,55159.0
2024-08-22 13:10:00,126.99,127.31,126.99,127.28,18452.0,124.4237,124.7373,124.4237,124.7079,18452.0
2024-08-22 13:20:00,127.3,127.43,127.25,127.43,9835.0,124.7275,124.8548,124.6785,124.8548,9835.0
2024-08-22 13:30:00,127.37,127.46,127.17,127.4,17732.0,124.796,124.8842,124.6001,124.8254,17732.0
2024-08-22 13:40:00,127.32,127.38,127.25,127.27,6998.0,124.7471,124.8058,124.6785,124.6981,6998.0
2024-08-22 13:50:00,127.28,127.31,126.94,126.96,6015.0,124.7079,124.7373,124.3747,124.3943,6015.0
2024-08-22 14:00:00,126.96,127.2,126.94,127.2,14524.0,124.3943,124.6295,124.3747,124.6295,14524.0
2024-08-22 14:10:00,127.23,127.63,127.23,127.61,38544.0,124.6589,125.0508,124.6589,125.0312,38544.0
2024-08-22 14:20:00,127.6,127.64,127.44,127.58,14526.0,125.0214,125.0606,124.8646,125.0018,14526.0
2024-08-22 14:30:00,127.58,127.72,127.48,127.59,15413.0,125.0018,125.139,124.9038,125.0116,15413.0
2024-08-22 14:40:00,127.59,127.7,127.59,127.6,14954.0,125.0116,125.1194,125.0116,125.0214,14954.0
2024-08-22 14:50:00,127.62,127.66,127.51,127.52,13422.0,125.041,125.0802,124.9332,124.943,13422.0
2024-08-22 15:00:00,127.53,127.65,127.5,127.56,12717.0,124.9528,125.0704,124.9234,124.9822,12717.0
2024-08-22 15:10:00,127.56,127.82,127.56,127.74,18097.0,124.9822,125.2369,124.9822,125.1586,18097.0
2024-08-22 15:20:00,127.76,127.79,127.62,127.71,18293.0,125.1782,125.2076,125.041,125.1292,18293.0
2024-08-22 15:30:00,127.73,127.78,127.65,127.71,19763.0,125.1488,125.1978,125.0704,125.1292,19763.0
2024-08-22 15:40:00,127.71,127.84,127.58,127.8,34516.0,125.1292,125.2565,125.0018,125.2174,34516.0
2024-08-22 15:50:00,127.81,127.93,127.6,127.89,218353.0,125.2272,125.3447,125.0214,125.3055,218353.0
2024-08-23 09:30:00,128.42,128.51,127.9,127.9,11700.0,125.8248,125.913,125.3153,125.3153,11700.0
2024-08-23 09:40:00,127.88,128.27,127.76,128.09,5932.0,125.2957,125.6779,125.1782,125.5015,5932.0
2024-08-23 09:50:00,128.04,128.14,127.85,127.99,3420.0,125.4525,125.5505,125.2663,125.4035,3420.0
2024-08-23 10:00:00,128.02,128.79,128.01,128.64,13781.0,125.4329,126.1873,125.4231,126.0404,13781.0
2024-08-23 10:10:00,128.68,129.04,128.63,128.81,28590.0,126.0796,126.4323,126.0306,126.2069,28590.0
2024-08-23 10:20:00,128.78,129.19,128.78,129.03,19774.0,126.1775,126.5793,126.1775,126.4225,19774.0
2024-08-23 10:30:00,129.03,129.34,129.03,129.31,43412.0,126.4225,126.7262,126.4225,126.6968,43412.0
2024-08-23 10:40:00,129.26,129.4,128.88,129.02,29226.0,126.6478,126.785,126.2755,126.4127,29226.0
2024-08-23 10:50:00,129.03,129.4,129.0,129.31,26555.0,126.4225,126.785,126.3931,126.6968,26555.0
2024-08-23 11:00:00,129.25,129.49,129.21,129.38,19674.0,126.6381,126.8732,126.5989,126.7654,19674.0
2024-08-23 11:10:00,129.34,129.71,129.25,129.7,12490.0,126.7262,127.0888,126.6381,127.079,12490.0
2024-08-23 11:20:00,129.66,129.74,129.57,129.62,14481.0,127.0398,127.1181,126.9516,127.0006,14481.0
2024-08-23 11:30:00,129.59,129.83,129.59,129.8,21853.0,126.9712,127.2063,126.9712,127.1769,21853.0
2024-08-23 11:40:00,129.8,129.97,129.62,129.79,25381.0,127.1769,127.3435,127.0006,127.1671,25381.0
2024-08-23 11:50:00,129.78,129.79,129.63,129.66,20486.0,127.1573,127.1671,127.0104,127.0398,20486.0
2024-08-23 12:00:00,129.64,129.7,129.03,129.14,196426.0,127.0202,127.079,126.4225,126.5303,196426.0
2024-08-23 12:10:00,129.14,129.21,129.03,129.13,12038.0,126.5303,126.5989,126.4225,126.5205,12038.0
2024-08-23 12:20:00,129.13,129.2,129.1,129.17,9470.0,126.5205,126.5891,126.4911,126.5597,9470.0
2024-08-23 12:30:00,129.19,129.77,129.17,129.62,58377.0,126.5793,127.1475,126.5597,127.0006,58377.0
2024-08-23 12:40:00,129.62,129.69,129.24,129.28,23580.0,127.0006,127.0692,126.6283,126.6674,23580.0
2024-08-23 12:50:00,129.27,129.36,129.06,129.23,33350.0,126.6576,126.7458,126.4519,126.6185,33350.0
2024-08-23 13:00:00,129.24,129.36,129.24,129.31,13771.0,126.6283,126.7458,126.6283,126.6968,13771.0
2024-08-23 13:10:00,129.28,129.45,129.26,129.4,13122.0,126.6674,126.834,126.6478,126.785,13122.0
2024-08-23 13:20:00,129.39,129.54,129.29,129.5,22229.0,126.7752,126.9222,126.6772,126.883,22229.0
2024-08-23 13:30:00,129.52,129.74,129.52,129.65,6508.0,126.9026,127.1181,126.9026,127.03,6508.0
2024-08-23 13:40:00,129.63,129.71,129.58,129.69,5327.0,127.0104,127.0888,126.9614,127.0692,5327.0
2024-08-23 13:50:00,129.68,129.73,129.63,129.66,13824.0,127.0594,127.1084,127.0104,127.0398,13824.0
2024-08-23 14:00:00,129.65,129.8,129.65,129.72,31403.0,127.03,127.1769,127.03,127.0986,31403.0
2024-08-23 14:10:00,129.71,129.87,129.66,129.79,21936.0,127.0888,127.2455,127.0398,127.1671,21936.0
2024-08-23 14:20:00,129.8,129.83,129.7,129.81,8373.0,127.1769,127.2063,127.079,127.1867,8373.0
2024-08-23 14:30:00,129.8,129.91,129.76,129.78,13377.0,127.1769,127.2847,127.1377,127.1573,13377.0
2024-08-23 14:40:00,129.81,129.98,129.81,129.93,5095.0,127.1867,127.3533,127.1867,127.3043,5095.0
2024-08-23 14:50:00,129.93,129.94,129.76,129.88,25446.0,127.3043,127.3141,127.1377,127.2553,25446.0
2024-08-23 15:00:00,129.85,129.94,129.82,129.83,18727.0,127.2259,127.3141,127.1965,127.2063,18727.0
2024-08-23 15:10:00,129.85,130.08,129.85,130.07,18972.0,127.2259,127.4513,127.2259,127.4415,18972.0
2024-08-23 15:20:00,130.07,130.13,129.96,130.12,39947.0,127.4415,127.5003,127.3337,127.4905,39947.0
2024-08-23 15:30:00,130.11,130.11,129.93,129.97,26199.0,127.4807,127.4807,127.3043,127.3435,26199.0
2024-08-23 15:40:00,129.97,130.07,129.9,130.02,64348.0,127.3435,127.4415,127.2749,127.3925,64348.0
2024-08-23 15:50:00,130.05,130.15,129.93,130.01,140583.0,127.4219,127.5199,127.3043,127.3827,140583.0
2024-08-26 09:30:00,130.44,130.89,130.33,130.76,32184.0,127.804,128.2449,127.6962,128.1175,32184.0
2024-08-26 09:40:00,130.79,130.82,130.47,130.53,74213.0,128.1469,128.1763,127.8334,127.8922,74213.0
2024-08-26 09:50:00,130.48,130.81,130.48,130.75,21052.0,127.8432,128.1665,127.8432,128.1077,21052.0
2024-08-26 10:00:00,130.71,130.83,130.49,130.83,18387.0,128.0685,128.1861,127.853,128.1861,18387.0
2024-08-26 10:10:00,130.78,131.07,130.69,130.8,19326.0,128.1371,128.4213,128.049,128.1567,19326.0
2024-08-26 10:20:00,130.81,130.98,130.75,130.89,16260.0,128.1665,128.3331,128.1077,128.2449,16260.0
2024-08-26 10:30:00,130.92,131.43,130.88,131.21,7437.0,128.2743,128.774,128.2351,128.5584,7437.0
2024-08-26 10:40:00,131.22,131.34,131.13,131.25,14764.0,128.5682,128.6858,128.4801,128.5976,14764.0
2024-08-26 10:50:00,131.25,131.31,131.2,131.29,12736.0,128.5976,128.6564,128.5486,128.6368,12736.0
2024-08-26 11:00:00,131.33,131.44,131.26,131.39,28715.0,128.676,128.7838,128.6074,128.7348,28715.0
2024-08-26 11:10:00,131.38,131.49,130.89,131.06,47095.0,128.725,128.8328,128.2449,128.4115,47095.0
2024-08-26 11:20:00,131.01,131.04,130.63,130.78,28341.0,128.3625,128.3919,127.9902,128.1371,28341.0
2024-08-26 11:30:00,130.82,131.0,130.75,130.89,31770.0,128.1763,128.3527,128.1077,128.2449,31770.0
2024-08-26 11:40:00,130.93,131.15,130.78,130.85,18783.0,128.2841,128.4997,128.1371,128.2057,18783.0
2024-08-26 11:50:00,130.86,130.92,130.78,130.82,19345.0,128.2155,128.2743,128.1371,128.1763,19345.0
2024-08-26 12:00:00,130.78,130.79,130.58,130.62,30767.0,128.1371,128.1469,127.9412,127.9804,30767.0
2024-08-26 12:10:00,130.67,130.9,130.64,130.86,8823.0,128.0294,128.2547,128.0,128.2155,8823.0
2024-08-26 12:20:00,130.85,131.03,130.84,131.03,12133.0,128.2057,128.3821,128.1959,128.3821,12133.0
2024-08-26 12:30:00,131.0,131.1,130.97,131.07,10817.0,128.3527,128.4507,128.3233,128.4213,10817.0
2024-08-26 12:40:00,131.07,131.09,130.98,131.09,5440.0,128.4213,128.4409,128.3331,128.4409,5440.0
2024-08-26 12:50:00,131.1,131.21,131.07,131.15,12751.0,128.4507,128.5584,128.4213,128.4997,12751.0
2024-08-26 13:00:00,131.15,131.23,131.07,131.16,7192.0,128.4997,128.578,128.4213,128.5095,7192.0
2024-08-26 13:10:00,131.13,131.36,131.13,131.19,11738.0,128.4801,128.7054,128.4801,128.5388,11738.0
2024-08-26 13:20:00,131.23,131.24,130.9,130.95,4500.0,128.578,128.5878,128.2547,128.3037,4500.0
2024-08-26 13:30:00,130.95,130.95,130.72,130.74,14076.0,128.3037,128.3037,128.0783,128.0979,14076.0
2024-08-26 13:40:00,130.74,130.78,130.67,130.69,14660.0,128.0979,128.1371,128.0294,128.049,14660.0
2024-08-26 13:50:00,130.69,130.76,130.61,130.68,42991.0,128.049,128.1175,127.9706,128.0392,42991.0
2024-08-26 14:00:00,130.69,130.76,130.65,130.66,26037.0,128.049,128.1175,128.0098,128.0196,26037.0
2024-08-26 14:10:00,130.67,130.77,130.64,130.73,16384.0,128.0294,128.1273,128.0,128.0881,16384.0
2024-08-26 14:20:00,130.76,130.89,130.71,130.75,19282.0,128.1175,128.2449,128.0685,128.1077,19282.0
2024-08-26 14:30:00,130.77,130.86,130.7,130.8,7948.0,128.1273,128.2155,128.0587,128.1567,7948.0
2024-08-26 14:40:00,130.74,130.83,130.7,130.7,10514.0,128.0979,128.1861,128.0587,128.0587,10514.0
2024-08-26 14:50:00,130.71,130.94,130.7,130.85,20199.0,128.0685,128.2939,128.0587,128.2057,20199.0
2024-08-26 15:00:00,130.84,130.84,130.67,130.75,60394.0,128.1959,128.1959,128.0294,128.1077,60394.0
2024-08-26 15:10:00,130.73,130.92,130.73,130.92,8383.0,128.0881,128.2743,128.0881,128.2743,8383.0
2024-08-26 15:20:00,130.88,130.91,130.75,130.75,18040.0,128.2351,128.2645,128.1077,128.1077,18040.0
2024-08-26 15:30:00,130.75,130.83,130.68,130.78,38206.0,128.1077,128.1861,128.0392,128.1371,38206.0
2024-08-26 15:40:00,130.78,130.9,130.55,130.55,22401.0,128.1371,128.2547,127.9118,127.9118,22401.0
2024-08-26 15:50:00,130.6,130.66,130.11,130.19,112793.0,127.9608,128.0196,127.4807,127.5591,112793.0
2024-08-27 09:30:00,129.14,130.05,129.14,130.05,21177.0,126.5303,127.4219,126.5303,127.4219,21177.0
2024-08-27 09:40:00,130.05,130.54,130.04,130.36,26267.0,127.4219,127.902,127.4121,127.7256,26267.0
2024-08-27 09:50:00,130.47,130.47,130.07,130.07,8502.0,127.8334,127.8334,127.4415,127.4415,8502.0
2024-08-27 10:00:00,130.0,130.14,129.84,129.96,4882.0,127.3729,127.5101,127.2161,127.3337,4882.0
2024-08-27 10:10:00,129.96,129.96,129.71,129.86,7128.0,127.3337,127.3337,127.0888,127.2357,7128.0
2024-08-27 10:20:00,129.85,130.17,129.81,130.12,6874.0,127.2259,127.5395,127.1867,127.4905,6874.0
2024-08-27 10:30:00,130.07,130.19,129.88,129.89,7326.0,127.4415,127.5591,127.2553,127.2651,7326.0
2024-08-27 10:40:00,129.9,129.94,129.79,129.8,7276.0,127.2749,127.3141,127.1671,127.1769,7276.0
2024-08-27 10:50:00,129.78,129.8,129.66,129.72,6504.0,127.1573,127.1769,127.0398,127.0986,6504.0
2024-08-27 11:00:00,129.72,129.84,129.71,129.74,8323.0,127.0986,127.2161,127.0888,127.1181,8323.0
2024-08-27 11:10:00,129.67,129.71,129.43,129.44,9002.0,127.0496,127.0888,126.8144,126.8242,9002.0
2024-08-27 11:20:00,129.5,129.6,129.34,129.34,7038.0,126.883,126.981,126.7262,126.7262,7038.0
2024-08-27 11:30:00,129.34,129.42,129.27,129.34,10040.0,126.7262,126.8046,126.6576,126.7262,10040.0
2024-08-27 11:40:00,129.32,129.47,129.3,129.35,5174.0,126.7066,126.8536,126.687,126.736,5174.0
2024-08-27 11:50:00,129.35,129.37,129.25,129.3,7024.0,126.736,126.7556,126.6381,126.687,7024.0
2024-08-27 12:00:00,129.3,129.36,129.23,129.26,5284.0,126.687,126.7458,126.6185,126.6478,5284.0
2024-08-27 12:10:00,129.29,129.49,129.29,129.48,2311.0,126.6772,126.8732,126.6772,126.8634,2311.0
2024-08-27 12:20:00,129.47,129.64,129.45,129.58,18292.0,126.8536,127.0202,126.834,126.9614,18292.0
2024-08-27 12:30:00,129.55,129.67,129.55,129.64,13915.0,126.932,127.0496,126.932,127.0202,13915.0
2024-08-27 12:40:00,129.66,129.69,129.51,129.6,5430.0,127.0398,127.0692,126.8928,126.981,5430.0
2024-08-27 12:50:00,129.66,129.76,129.64,129.67,4657.0,127.0398,127.1377,127.0202,127.0496,4657.0
2024-08-27 13:00:00,129.66,129.83,129.65,129.69,5782.0,127.0398,127.2063,127.03,127.0692,5782.0
2024-08-27 13:10:00,129.66,129.8,129.66,129.7,6160.0,127.0398,127.1769,127.0398,127.079,6160.0
2024-08-27 13:20:00,129.69,129.72,129.63,129.64,10067.0,127.0692,127.0986,127.0104,127.0202,10067.0
2024-08-27 13:30:00,129.62,129.64,129.54,129.61,6702.0,127.0006,127.0202,126.9222,126.9908,6702.0
2024-08-27 13:40:00,129.61,129.61,129.42,129.5,17804.0,126.9908,126.9908,126.8046,126.883,17804.0
2024-08-27 13:50:00,129.52,129.76,129.51,129.68,36261.0,126.9026,127.1377,126.8928,127.0594,36261.0
2024-08-27 14:00:00,129.68,129.73,129.65,129.66,11778.0,127.0594,127.1084,127.03,127.0398,11778.0
2024-08-27 14:10:00,129.66,129.86,129.65,129.86,8039.0,127.0398,127.2357,127.03,127.2357,8039.0
2024-08-27 14:20:00,129.87,129.87,129.78,129.81,3717.0,127.2455,127.2455,127.1573,127.1867,3717.0
2024-08-27 14:30:00,129.81,129.95,129.81,129.91,7232.0,127.1867,127.3239,127.1867,127.2847,7232.0
2024-08-27 14:40:00,129.93,129.97,129.91,129.95,4476.0,127.3043,127.3435,127.2847,127.3239,4476.0
2024-08-27 14:50:00,129.94,129.98,129.92,129.94,5588.0,127.3141,127.3533,127.2945,127.3141,5588.0
2024-08-27 15:00:00,129.94,129.95,129.85,129.85,11533.0,127.3141,127.3239,127.2259,127.2259,11533.0
2024-08-27 15:10:00,129.85,129.85,129.77,129.79,15302.0,127.2259,127.2259,127.1475,127.1671,15302.0
2024-08-27 15:20:00,129.81,129.91,129.7,129.9,14396.0,127.1867,127.2847,127.079,127.2749,14396.0
2024-08-27 15:30:00,129.9,130.0,129.85,129.99,18274.0,127.2749,127.3729,127.2259,127.3631,18274.0
2024-08-27 15:40:00,129.99,130.17,129.99,130.17,13887.0,127.3631,127.5395,127.3631,127.5395,13887.0
2024-08-27 15:50:00,130.15,130.18,129.84,130.11,78632.0,127.5199,127.5493,127.2161,127.4807,78632.0
2024-08-28 09:30:00,130.65,130.7,130.21,130.38,15264.0,128.0098,128.0587,127.5787,127.7452,15264.0
2024-08-28 09:40:00,130.33,130.83,130.07,130.83,15289.0,127.6962,128.1861,127.4415,128.1861,15289.0
2024-08-28 09:50:00,130.89,131.3,130.88,131.04,7270.0,128.2449,128.6466,128.2351,128.3919,7270.0
2024-08-28 10:00:00,131.11,131.66,131.06,131.66,15138.0,128.4605,128.9993,128.4115,128.9993,15138.0
2024-08-28 10:10:00,131.68,131.79,131.55,131.56,14705.0,129.0189,129.1267,128.8916,128.9014,14705.0
2024-08-28 10:20:00,131.61,131.76,131.54,131.55,21984.0,128.9504,129.0973,128.8818,128.8916,21984.0
2024-08-28 10:30:00,131.68,131.84,131.61,131.78,18061.0,129.0189,129.1757,128.9504,129.1169,18061.0
2024-08-28 10:40:00,131.78,131.94,131.7,131.84,11335.0,129.1169,129.2737,129.0385,129.1757,11335.0
2024-08-28 10:50:00,131.84,131.97,131.77,131.96,10922.0,129.1757,129.3031,129.1071,129.2933,10922.0
2024-08-28 11:00:00,131.91,132.13,131.8,131.87,19095.0,129.2443,129.4599,129.1365,129.2051,19095.0
2024-08-28 11:10:00,131.85,131.9,131.77,131.82,10077.0,129.1855,129.2345,129.1071,129.1561,10077.0
2024-08-28 11:20:00,131.8,131.8,131.31,131.37,11099.0,129.1365,129.1365,128.6564,128.7152,11099.0
2024-08-28 11:30:00,131.37,131.37,131.18,131.19,6455.0,128.7152,128.7152,128.529,128.5388,6455.0
2024-08-28 11:40:00,131.15,131.22,131.04,131.04,9789.0,128.4997,128.5682,128.3919,128.3919,9789.0
2024-08-28 11:50:00,131.03,131.05,130.87,131.02,5147.0,128.3821,128.4017,128.2253,128.3723,5147.0
2024-08-28 12:00:00,131.01,131.04,130.77,130.79,2056.0,128.3625,128.3919,128.1273,128.1469,2056.0
2024-08-28 12:10:00,130.78,130.84,130.71,130.78,3250.0,128.1371,128.1959,128.0685,128.1371,3250.0
2024-08-28 12:20:00,130.78,130.82,130.59,130.6,6735.0,128.1371,128.1763,127.951,127.9608,6735.0
2024-08-28 12:30:00,130.6,130.91,130.57,130.91,7151.0,127.9608,128.2645,127.9314,128.2645,7151.0
2024-08-28 12:40:00,130.86,131.0,130.77,130.89,5566.0,128.2155,128.3527,128.1273,128.2449,5566.0
2024-08-28 12:50:00,130.91,131.07,130.88,131.07,3744.0,128.2645,128.4213,128.2351,128.4213,3744.0
2024-08-28 13:00:00,131.03,131.1,130.93,130.98,5579.0,128.3821,128.4507,128.2841,128.3331,5579.0
2024-08-28 13:10:00,130.98,131.02,130.78,130.81,3181.0,128.3331,128.3723,128.1371,128.1665,3181.0
2024-08-28 13:20:00,130.77,130.78,130.64,130.68,3106.0,128.1273,128.1371,128.0,128.0392,3106.0
2024-08-28 13:30:00,130.65,130.74,130.62,130.62,2919.0,128.0098,128.0979,127.9804,127.9804,2919.0
2024-08-28 13:40:00,130.66,130.7,130.47,130.47,4311.0,128.0196,128.0587,127.8334,127.8334,4311.0
2024-08-28 13:50:00,130.46,130.49,129.87,129.91,4791.0,127.8236,127.853,127.2455,127.2847,4791.0
2024-08-28 14:00:00,129.9,130.05,129.73,130.02,4587.0,127.2749,127.4219,127.1084,127.3925,4587.0
2024-08-28 14:10:00,129.98,129.99,129.89,129.9,2205.0,127.3533,127.3631,127.2651,127.2749,2205.0
2024-08-28 14:20:00,129.88,129.95,129.69,129.69,6592.0,127.2553,127.3239,127.0692,127.0692,6592.0
2024-08-28 14:30:00,129.67,129.69,129.56,129.56,5464.0,127.0496,127.0692,126.9418,126.9418,5464.0
2024-08-28 14:40:00,129.61,129.7,129.56,129.56,4995.0,126.9908,127.079,126.9418,126.9418,4995.0
2024-08-28 14:50:00,129.61,130.02,129.61,130.02,6727.0,126.9908,127.3925,126.9908,127.3925,6727.0
2024-08-28 15:00:00,130.04,130.21,129.74,129.75,10743.0,127.4121,127.5787,127.1181,127.1279,10743.0
2024-08-28 15:10:00,129.78,129.97,129.68,129.94,13476.0,127.1573,127.3435,127.0594,127.3141,13476.0
2024-08-28 15:20:00,129.94,130.09,129.89,130.09,14887.0,127.3141,127.4611,127.2651,127.4611,14887.0
2024-08-28 15:30:00,130.12,130.19,129.96,130.04,8446.0,127.4905,127.5591,127.3337,127.4121,8446.0
2024-08-28 15:40:00,130.02,130.19,129.94,130.05,12567.0,127.3925,127.5591,127.3141,127.4219,12567.0
2024-08-28 15:50:00,130.09,130.3,129.88,129.91,92530.0,127.4611,127.6668,127.2553,127.2847,92530.0
2024-08-29 09:30:00,130.69,131.43,129.76,130.0,41526.0,128.049,128.774,127.1377,127.3729,41526.0
2024-08-29 09:40:00,129.83,130.0,129.24,129.51,12739.0,127.2063,127.3729,126.6283,126.8928,12739.0
2024-08-29 09:50:00,129.46,129.47,129.04,129.33,7404.0,126.8438,126.8536,126.4323,126.7164,7404.0
2024-08-29 10:00:00,129.43,130.1,129.43,130.07,14429.0,126.8144,127.4709,126.8144,127.4415,14429.0
2024-08-29 10:10:00,130.09,130.42,130.08,130.42,5884.0,127.4611,127.7844,127.4513,127.7844,5884.0
2024-08-29 10:20:00,130.47,130.75,130.4,130.6,12670.0,127.8334,128.1077,127.7648,127.9608,12670.0
2024-08-29 10:30:00,130.64,130.72,130.5,130.58,10505.0,128.0,128.0783,127.8628,127.9412,10505.0
2024-08-29 10:40:00,130.64,130.64,130.32,130.38,12202.0,128.0,128.0,127.6864,127.7452,12202.0
2024-08-29 10:50:00,130.43,130.53,130.24,130.27,9895.0,127.7942,127.8922,127.608,127.6374,9895.0
2024-08-29 11:00:00,130.27,130.41,130.19,130.28,15500.0,127.6374,127.7746,127.5591,127.6472,15500.0
2024-08-29 11:10:00,130.25,130.68,130.24,130.33,15862.0,127.6178,128.0392,127.608,127.6962,15862.0
2024-08-29 11:20:00,130.44,130.59,130.32,130.52,6947.0,127.804,127.951,127.6864,127.8824,6947.0
2024-08-29 11:30:00,130.46,130.57,130.42,130.5,3967.0,127.8236,127.9314,127.7844,127.8628,3967.0
2024-08-29 11:40:00,130.42,130.5,130.2,130.3,8507.0,127.7844,127.8628,127.5689,127.6668,8507.0
2024-08-29 11:50:00,130.32,130.38,130.21,130.31,3897.0,127.6864,127.7452,127.5787,127.6766,3897.0
2024-08-29 12:00:00,130.38,130.43,130.3,130.43,3764.0,127.7452,127.7942,127.6668,127.7942,3764.0
2024-08-29 12:10:00,130.37,130.51,130.29,130.33,3873.0,127.7354,127.8726,127.657,127.6962,3873.0
2024-08-29 12:20:00,130.29,130.53,130.29,130.5,3502.0,127.657,127.8922,127.657,127.8628,3502.0
2024-08-29 12:30:00,130.47,130.57,130.44,130.57,5089.0,127.8334,127.9314,127.804,127.9314,5089.0
2024-08-29 12:40:00,130.58,130.72,130.57,130.59,15800.0,127.9412,128.0783,127.9314,127.951,15800.0
2024-08-29 12:50:00,130.61,130.71,130.58,130.64,5486.0,127.9706,128.0685,127.9412,128.0,5486.0
2024-08-29 13:00:00,130.64,130.64,130.33,130.35,6560.0,128.0,128.0,127.6962,127.7158,6560.0
2024-08-29 13:10:00,130.33,130.36,130.21,130.31,7820.0,127.6962,127.7256,127.5787,127.6766,7820.0
2024-08-29 13:20:00,130.28,130.59,130.28,130.59,11158.0,127.6472,127.951,127.6472,127.951,11158.0
2024-08-29 13:30:00,130.59,130.65,130.55,130.56,6472.0,127.951,128.0098,127.9118,127.9216,6472.0
2024-08-29 13:40:00,130.53,130.6,130.49,130.6,5255.0,127.8922,127.9608,127.853,127.9608,5255.0
2024-08-29 13:50:00,130.59,130.85,130.58,130.84,10582.0,127.951,128.2057,127.9412,128.1959,10582.0
2024-08-29 14:00:00,130.78,130.83,130.65,130.75,4095.0,128.1371,128.1861,128.0098,128.1077,4095.0
2024-08-29 14:10:00,130.72,130.73,130.51,130.57,9802.0,128.0783,128.0881,127.8726,127.9314,9802.0
2024-08-29 14:20:00,130.57,130.57,130.33,130.39,17288.0,127.9314,127.9314,127.6962,127.755,17288.0
2024-08-29 14:30:00,130.26,130.27,129.97,130.03,8000.0,127.6276,127.6374,127.3435,127.4023,8000.0
2024-08-29 14:40:00,130.01,130.11,129.85,129.97,6964.0,127.3827,127.4807,127.2259,127.3435,6964.0
2024-08-29 14:50:00,129.97,130.0,129.79,129.96,9646.0,127.3435,127.3729,127.1671,127.3337,9646.0
2024-08-29 15:00:00,129.96,129.97,129.83,129.87,7275.0,127.3337,127.3435,127.2063,127.2455,7275.0
2024-08-29 15:10:00,129.84,130.15,129.79,130.05,7245.0,127.2161,127.5199,127.1671,127.4219,7245.0
2024-08-29 15:20:00,130.04,130.11,129.95,130.02,24797.0,127.4121,127.4807,127.3239,127.3925,24797.0
2024-08-29 15:30:00,130.05,130.09,129.78,129.91,14938.0,127.4219,127.4611,127.1573,127.2847,14938.0
2024-08-29 15:40:00,129.91,129.93,129.49,129.52,24068.0,127.2847,127.3043,126.8732,126.9026,24068.0
2024-08-29 15:50:00,129.55,129.72,129.34,129.55,104448.0,126.932,127.0986,126.7262,126.932,104448.0
2024-08-30 09:30:00,129.92,130.37,129.92,130.37,14066.0,127.2945,127.7354,127.2945,127.7354,14066.0
2024-08-30 09:40:00,130.18,130.19,129.88,129.93,6013.0,127.5493,127.5591,127.2553,127.3043,6013.0
2024-08-30 09:50:00,129.92,130.11,129.77,130.11,7570.0,127.2945,127.4807,127.1475,127.4807,7570.0
2024-08-30 10:00:00,130.1,130.19,129.91,130.12,5377.0,127.4709,127.5591,127.2847,127.4905,5377.0
2024-08-30 10:10:00,130.18,130.23,130.07,130.2,5158.0,127.5493,127.5982,127.4415,127.5689,5158.0
2024-08-30 10:20:00,130.24,130.24,130.02,130.24,5350.0,127.608,127.608,127.3925,127.608,5350.0
2024-08-30 10:30:00,130.18,130.18,129.97,130.0,3397.0,127.5493,127.5493,127.3435,127.3729,3397.0
2024-08-30 10:40:00,130.06,130.17,129.83,130.02,3294.0,127.4317,127.5395,127.2063,127.3925,3294.0
2024-08-30 10:50:00,130.06,130.07,129.76,129.77,7202.0,127.4317,127.4415,127.1377,127.1475,7202.0
2024-08-30 11:00:00,129.7,129.92,129.65,129.85,7327.0,127.079,127.2945,127.03,127.2259,7327.0
2024-08-30 11:10:00,129.82,129.96,129.78,129.92,3723.0,127.1965,127.3337,127.1573,127.2945,3723.0
2024-08-30 11:20:00,129.82,129.84,129.64,129.74,7289.0,127.1965,127.2161,127.0202,127.1181,7289.0
2024-08-30 11:30:00,129.74,129.8,129.43,129.47,9825.0,127.1181,127.1769,126.8144,126.8536,9825.0
2024-08-30 11:40:00,129.46,129.52,129.36,129.45,5971.0,126.8438,126.9026,126.7458,126.834,5971.0
2024-08-30 11:50:00,129.4,129.58,129.39,129.56,5313.0,126.785,126.9614,126.7752,126.9418,5313.0
2024-08-30 12:00:00,129.48,129.65,129.44,129.65,15103.0,126.8634,127.03,126.8242,127.03,15103.0
2024-08-30 12:10:00,129.62,129.77,129.55,129.64,14871.0,127.0006,127.1475,126.932,127.0202,14871.0
2024-08-30 12:20:00,129.63,129.66,129.35,129.35,5564.0,127.0104,127.0398,126.736,126.736,5564.0
2024-08-30 12:30:00,129.39,129.39,129.2,129.36,7922.0,126.7752,126.7752,126.5891,126.7458,7922.0
2024-08-30 12:40:00,129.4,129.52,129.35,129.52,6825.0,126.785,126.9026,126.736,126.9026,6825.0
2024-08-30 12:50:00,129.53,129.79,129.5,129.76,4489.0,126.9124,127.1671,126.883,127.1377,4489.0
2024-08-30 13:00:00,129.79,129.96,129.78,129.91,7980.0,127.1671,127.3337,127.1573,127.2847,7980.0
2024-08-30 13:10:00,129.91,129.94,129.81,129.9,8756.0,127.2847,127.3141,127.1867,127.2749,8756.0
2024-08-30 13:20:00,129.91,129.93,129.81,129.89,5292.0,127.2847,127.3043,127.1867,127.2651,5292.0
2024-08-30 13:30:00,129.87,130.0,129.81,130.0,9880.0,127.2455,127.3729,127.1867,127.3729,9880.0
2024-08-30 13:40:00,130.0,130.05,129.95,130.0,5178.0,127.3729,127.4219,127.3239,127.3729,5178.0
2024-08-30 13:50:00,130.0,130.03,129.95,129.97,6212.0,127.3729,127.4023,127.3239,127.3435,6212.0
2024-08-30 14:00:00,129.95,130.04,129.92,129.99,8066.0,127.3239,127.4121,127.2945,127.3631,8066.0
2024-08-30 14:10:00,130.0,130.11,129.93,130.11,5754.0,127.3729,127.4807,127.3043,127.4807,5754.0
2024-08-30 14:20:00,130.15,130.21,130.06,130.07,5409.0,127.5199,127.5787,127.4317,127.4415,5409.0
2024-08-30 14:30:00,130.08,130.3,130.07,130.28,5877.0,127.4513,127.6668,127.4415,127.6472,5877.0
2024-08-30 14:40:00,130.28,130.37,130.27,130.29,3845.0,127.6472,127.7354,127.6374,127.657,3845.0
2024-08-30 14:50:00,130.36,130.43,130.32,130.34,4354.0,127.7256,127.7942,127.6864,127.706,4354.0
2024-08-30 15:00:00,130.38,130.53,130.37,130.52,7707.0,127.7452,127.8922,127.7354,127.8824,7707.0
2024-08-30 15:10:00,130.5,130.53,130.39,130.51,13205.0,127.8628,127.8922,127.755,127.8726,13205.0
2024-08-30 15:20:00,130.49,130.67,130.47,130.65,16015.0,127.853,128.0294,127.8334,128.0098,16015.0
2024-08-30 15:30:00,130.67,130.87,130.66,130.87,12745.0,128.0294,128.2253,128.0196,128.2253,12745.0
2024-08-30 15:40:00,130.85,130.86,130.7,130.83,21245.0,128.2057,128.2155,128.0587,128.1861,21245.0
2024-08-30 15:50:00,130.92,131.39,130.76,131.15,202497.0,128.2743,128.7348,128.1175,128.4997,202497.0
2024-09-03 09:30:00,131.07,131.71,130.48,131.59,29229.0,128.4213,129.0483,127.8432,128.9308,29229.0
2024-09-03 09:40:00,131.66,132.21,131.66,131.88,9054.0,128.9993,129.5382,128.9993,129.2149,9054.0
2024-09-03 09:50:00,131.73,131.8,131.53,131.75,7650.0,129.0679,129.1365,128.872,129.0875,7650.0
2024-09-03 10:00:00,131.7,131.73,131.31,131.57,12670.0,129.0385,129.0679,128.6564,128.9112,12670.0
2024-09-03 10:10:00,131.47,131.66,131.42,131.59,6944.0,128.8132,128.9993,128.7642,128.9308,6944.0
2024-09-03 10:20:00,131.67,131.8,131.53,131.77,17966.0,129.0091,129.1365,128.872,129.1071,17966.0
2024-09-03 10:30:00,131.78,131.85,131.52,131.84,33011.0,129.1169,129.1855,128.8622,129.1757,33011.0
2024-09-03 10:40:00,131.85,132.02,131.74,131.86,19160.0,129.1855,129.3521,129.0777,129.1953,19160.0
2024-09-03 10:50:00,131.84,131.87,131.68,131.73,16604.0,129.1757,129.2051,129.0189,129.0679,16604.0
2024-09-03 11:00:00,131.7,132.09,131.7,131.84,33487.0,129.0385,129.4207,129.0385,129.1757,33487.0
2024-09-03 11:10:00,131.84,131.97,131.8,131.91,5473.0,129.1757,129.3031,129.1365,129.2443,5473.0
2024-09-03 11:20:00,131.93,132.55,131.92,132.51,10748.0,129.2639,129.8714,129.2541,129.8322,10748.0
2024-09-03 11:30:00,132.52,132.56,132.43,132.52,5716.0,129.842,129.8812,129.7538,129.842,5716.0
2024-09-03 11:40:00,132.54,132.65,132.51,132.65,6040.0,129.8616,129.9693,129.8322,129.9693,6040.0
2024-09-03 11:50:00,132.62,132.76,132.61,132.73,11246.0,129.9399,130.0771,129.9302,130.0477,11246.0
2024-09-03 12:00:00,132.73,132.85,132.64,132.82,11932.0,130.0477,130.1653,129.9595,130.1359,11932.0
2024-09-03 12:10:00,132.84,133.06,132.82,133.03,11911.0,130.1555,130.3711,130.1359,130.3417,11911.0
2024-09-03 12:20:00,133.01,133.12,132.87,132.91,18768.0,130.3221,130.4298,130.1849,130.2241,18768.0
2024-09-03 12:30:00,132.87,133.07,132.87,132.92,7670.0,130.1849,130.3809,130.1849,130.2339,7670.0
2024-09-03 12:40:00,132.91,132.96,132.6,132.62,10510.0,130.2241,130.2731,129.9204,129.9399,10510.0
2024-09-03 12:50:00,132.59,132.6,132.42,132.42,7492.0,129.9106,129.9204,129.744,129.744,7492.0
2024-09-03 13:00:00,132.41,132.55,132.41,132.45,6671.0,129.7342,129.8714,129.7342,129.7734,6671.0
2024-09-03 13:10:00,132.48,132.48,132.34,132.41,9081.0,129.8028,129.8028,129.6656,129.7342,9081.0
2024-09-03 13:20:00,132.41,132.71,132.36,132.63,15628.0,129.7342,130.0281,129.6852,129.9497,15628.0
2024-09-03 13:30:00,132.61,132.61,132.35,132.52,15631.0,129.9302,129.9302,129.6754,129.842,15631.0
2024-09-03 13:40:00,132.48,132.5,132.09,132.19,21517.0,129.8028,129.8224,129.4207,129.5186,21517.0
2024-09-03 13:50:00,132.19,132.38,132.19,132.31,5751.0,129.5186,129.7048,129.5186,129.6362,5751.0
2024-09-03 14:00:00,132.28,132.28,131.95,132.01,10217.0,129.6068,129.6068,129.2835,129.3423,10217.0
2024-09-03 14:10:00,132.0,132.01,131.85,131.93,16330.0,129.3325,129.3423,129.1855,129.2639,16330.0
2024-09-03 14:20:00,131.97,132.09,131.9,131.93,6231.0,129.3031,129.4207,129.2345,129.2639,6231.0
2024-09-03 14:30:00,131.97,132.0,131.82,131.94,9726.0,129.3031,129.3325,129.1561,129.2737,9726.0
2024-09-03 14:40:00,131.94,132.03,131.79,131.8,7421.0,129.2737,129.3619,129.1267,129.1365,7421.0
2024-09-03 14:50:00,131.79,131.83,131.58,131.6,15668.0,129.1267,129.1659,128.921,128.9406,15668.0
2024-09-03 15:00:00,131.58,131.6,131.26,131.26,10177.0,128.921,128.9406,128.6074,128.6074,10177.0
2024-09-03 15:10:00,131.33,131.67,131.23,131.64,19533.0,128.676,129.0091,128.578,128.9798,19533.0
2024-09-03 15:20:00,131.61,131.9,131.56,131.84,12714.0,128.9504,129.2345,128.9014,129.1757,12714.0
2024-09-03 15:30:00,131.86,131.95,131.42,131.43,20044.0,129.1953,129.2835,128.7642,128.774,20044.0
2024-09-03 15:40:00,131.43,131.52,131.29,131.47,34127.0,128.774,128.8622,128.6368,128.8132,34127.0
2024-09-03 15:50:00,131.5,131.95,131.35,131.9,141228.0,128.8426,129.2835,128.6956,129.2345,141228.0
2024-09-04 09:30:00,132.1,132.75,131.71,132.7,21927.0,129.4305,130.0673,129.0483,130.0183,21927.0
2024-09-04 09:40:00,132.75,132.85,132.43,132.77,20111.0,130.0673,130.1653,129.7538,130.0869,20111.0
2024-09-04 09:50:00,132.78,133.0,132.67,132.94,14892.0,130.0967,130.3123,129.9889,130.2535,14892.0
2024-09-04 10:00:00,132.89,132.93,132.47,132.47,9373.0,130.2045,130.2437,129.793,129.793,9373.0
2024-09-04 10:10:00,132.46,132.46,131.9,132.28,13584.0,129.7832,129.7832,129.2345,129.6068,13584.0
2024-09-04 10:20:00,132.21,132.3,132.0,132.23,20642.0,129.5382,129.6264,129.3325,129.5578,20642.0
2024-09-04 10:30:00,132.3,132.3,132.11,132.17,3342.0,129.6264,129.6264,129.4403,129.499,3342.0
2024-09-04 10:40:00,132.17,132.21,131.93,131.95,11467.0,129.499,129.5382,129.2639,129.2835,11467.0
2024-09-04 10:50:00,131.97,132.01,131.8,132.01,5746.0,129.3031,129.3423,129.1365,129.3423,5746.0
2024-09-04 11:00:00,132.0,132.05,131.66,131.66,6790.0,129.3325,129.3815,128.9993,128.9993,6790.0
2024-09-04 11:10:00,131.68,131.71,131.61,131.65,9285.0,129.0189,129.0483,128.9504,128.9896,9285.0
2024-09-04 11:20:00,131.67,131.67,131.48,131.49,13513.0,129.0091,129.0091,128.823,128.8328,13513.0
2024-09-04 11:30:00,131.46,131.49,131.37,131.37,7221.0,128.8034,128.8328,128.7152,128.7152,7221.0
2024-09-04 11:40:00,131.39,131.58,131.38,131.44,7470.0,128.7348,128.921,128.725,128.7838,7470.0
2024-09-04 11:50:00,131.44,131.64,131.44,131.59,3853.0,128.7838,128.9798,128.7838,128.9308,3853.0
2024-09-04 12:00:00,131.58,131.58,131.42,131.42,3098.0,128.921,128.921,128.7642,128.7642,3098.0
2024-09-04 12:10:00,131.42,131.43,131.25,131.29,5356.0,128.7642,128.774,128.5976,128.6368,5356.0
2024-09-04 12:20:00,131.29,131.4,131.08,131.08,12168.0,128.6368,128.7446,128.4311,128.4311,12168.0
2024-09-04 12:30:00,131.08,131.52,131.08,131.5,10394.0,128.4311,128.8622,128.4311,128.8426,10394.0
2024-09-04 12:40:00,131.48,131.48,131.26,131.42,3714.0,128.823,128.823,128.6074,128.7642,3714.0
2024-09-04 12:50:00,131.41,131.49,131.29,131.34,3409.0,128.7544,128.8328,128.6368,128.6858,3409.0
2024-09-04 13:00:00,131.32,131.32,131.15,131.23,4103.0,128.6662,128.6662,128.4997,128.578,4103.0
2024-09-04 13:10:00,131.22,131.28,131.11,131.22,3587.0,128.5682,128.627,128.4605,128.5682,3587.0
2024-09-04 13:20:00,131.29,131.29,131.17,131.21,3251.0,128.6368,128.6368,128.5193,128.5584,3251.0
2024-09-04 13:30:00,131.22,131.22,131.09,131.2,4117.0,128.5682,128.5682,128.4409,128.5486,4117.0
2024-09-04 13:40:00,131.23,131.31,131.2,131.22,4306.0,128.578,128.6564,128.5486,128.5682,4306.0
2024-09-04 13:50:00,131.28,131.37,131.21,131.34,5899.0,128.627,128.7152,128.5584,128.6858,5899.0
2024-09-04 14:00:00,131.34,131.46,131.29,131.43,3976.0,128.6858,128.8034,128.6368,128.774,3976.0
2024-09-04 14:10:00,131.47,131.58,131.44,131.5,4252.0,128.8132,128.921,128.7838,128.8426,4252.0
2024-09-04 14:20:00,131.54,131.66,131.47,131.47,6095.0,128.8818,128.9993,128.8132,128.8132,6095.0
2024-09-04 14:30:00,131.56,131.64,131.53,131.55,6191.0,128.9014,128.9798,128.872,128.8916,6191.0
2024-09-04 14:40:00,131.57,131.66,131.52,131.63,8239.0,128.9112,128.9993,128.8622,128.97,8239.0
2024-09-04 14:50:00,131.63,131.7,131.54,131.6,6445.0,128.97,129.0385,128.8818,128.9406,6445.0
2024-09-04 15:00:00,131.59,131.65,131.56,131.61,10344.0,128.9308,128.9896,128.9014,128.9504,10344.0
2024-09-04 15:10:00,131.6,131.69,131.54,131.6,9952.0,128.9406,129.0287,128.8818,128.9406,9952.0
2024-09-04 15:20:00,131.61,131.85,131.59,131.78,8114.0,128.9504,129.1855,128.9308,129.1169,8114.0
2024-09-04 15:30:00,131.77,131.8,131.64,131.8,10708.0,129.1071,129.1365,128.9798,129.1365,10708.0
2024-09-04 15:40:00,131.77,131.97,131.74,131.96,25567.0,129.1071,129.3031,129.0777,129.2933,25567.0
2024-09-04 15:50:00,131.98,132.22,131.82,132.03,82779.0,129.3129,129.548,129.1561,129.3619,82779.0
2024-09-05 09:30:00,132.02,132.3,130.25,130.25,47707.0,129.3521,129.6264,127.6178,127.6178,47707.0
2024-09-05 09:40:00,130.26,130.97,130.22,130.72,21405.0,127.6276,128.3233,127.5884,128.0783,21405.0
2024-09-05 09:50:00,130.63,130.76,130.43,130.76,28023.0,127.9902,128.1175,127.7942,128.1175,28023.0
2024-09-05 10:00:00,130.71,131.01,130.63,131.01,13468.0,128.0685,128.3625,127.9902,128.3625,13468.0
2024-09-05 10:10:00,131.01,131.13,130.6,130.69,7358.0,128.3625,128.4801,127.9608,128.049,7358.0
2024-09-05 10:20:00,130.69,130.98,130.68,130.84,3800.0,128.049,128.3331,128.0392,128.1959,3800.0
2024-09-05 10:30:00,130.81,130.92,130.57,130.59,5683.0,128.1665,128.2743,127.9314,127.951,5683.0
2024-09-05 10:40:00,130.61,130.61,130.17,130.17,8374.0,127.9706,127.9706,127.5395,127.5395,8374.0
2024-09-05 10:50:00,130.12,130.17,130.02,130.03,6559.0,127.4905,127.5395,127.3925,127.4023,6559.0
2024-09-05 11:00:00,130.08,130.08,129.65,129.85,13263.0,127.4513,127.4513,127.03,127.2259,13263.0
2024-09-05 11:10:00,129.91,129.91,129.5,129.72,19596.0,127.2847,127.2847,126.883,127.0986,19596.0
2024-09-05 11:20:00,129.73,129.73,129.35,129.39,11010.0,127.1084,127.1084,126.736,126.7752,11010.0
2024-09-05 11:30:00,129.38,129.58,129.33,129.44,8143.0,126.7654,126.9614,126.7164,126.8242,8143.0
2024-09-05 11:40:00,129.43,129.72,129.43,129.72,4399.0,126.8144,127.0986,126.8144,127.0986,4399.0
2024-09-05 11:50:00,129.75,129.95,129.74,129.89,12371.0,127.1279,127.3239,127.1181,127.2651,12371.0
2024-09-05 12:00:00,129.89,130.04,129.89,130.04,9390.0,127.2651,127.4121,127.2651,127.4121,9390.0
2024-09-05 12:10:00,130.02,130.02,129.68,129.75,8764.0,127.3925,127.3925,127.0594,127.1279,8764.0
2024-09-05 12:20:00,129.79,130.02,129.78,130.02,6442.0,127.1671,127.3925,127.1573,127.3925,6442.0
2024-09-05 12:30:00,130.0,130.02,129.76,129.79,11511.0,127.3729,127.3925,127.1377,127.1671,11511.0
2024-09-05 12:40:00,129.77,129.94,129.75,129.94,11692.0,127.1475,127.3141,127.1279,127.3141,11692.0
2024-09-05 12:50:00,129.94,130.14,129.94,130.0,6203.0,127.3141,127.5101,127.3141,127.3729,6203.0
2024-09-05 13:00:00,129.95,130.02,129.87,129.95,7647.0,127.3239,127.3925,127.2455,127.3239,7647.0
2024-09-05 13:10:00,129.99,130.09,129.81,129.86,7941.0,127.3631,127.4611,127.1867,127.2357,7941.0
2024-09-05 13:20:00,129.86,129.89,129.72,129.72,5785.0,127.2357,127.2651,127.0986,127.0986,5785.0
2024-09-05 13:30:00,129.72,130.02,129.72,130.0,9528.0,127.0986,127.3925,127.0986,127.3729,9528.0
2024-09-05 13:40:00,129.99,130.46,129.99,130.43,6187.0,127.3631,127.8236,127.3631,127.7942,6187.0
2024-09-05 13:50:00,130.42,130.44,130.25,130.4,8666.0,127.7844,127.804,127.6178,127.7648,8666.0
2024-09-05 14:00:00,130.44,130.58,130.35,130.54,22786.0,127.804,127.9412,127.7158,127.902,22786.0
2024-09-05 14:10:00,130.52,130.62,130.5,130.57,10978.0,127.8824,127.9804,127.8628,127.9314,10978.0
2024-09-05 14:20:00,130.56,130.61,130.54,130.55,3628.0,127.9216,127.9706,127.902,127.9118,3628.0
2024-09-05 14:30:00,130.56,130.6,130.42,130.54,13435.0,127.9216,127.9608,127.7844,127.902,13435.0
2024-09-05 14:40:00,130.51,130.58,130.42,130.55,14962.0,127.8726,127.9412,127.7844,127.9118,14962.0
2024-09-05 14:50:00,130.56,130.59,130.35,130.36,6428.0,127.9216,127.951,127.7158,127.7256,6428.0
2024-09-05 15:00:00,130.35,130.39,130.26,130.28,6456.0,127.7158,127.755,127.6276,127.6472,6456.0
2024-09-05 15:10:00,130.27,130.28,129.95,129.97,7112.0,127.6374,127.6472,127.3239,127.3435,7112.0
2024-09-05 15:20:00,129.97,130.0,129.91,130.0,6224.0,127.3435,127.3729,127.2847,127.3729,6224.0
2024-09-05 15:30:00,130.02,130.17,129.99,130.07,10019.0,127.3925,127.5395,127.3631,127.4415,10019.0
2024-09-05 15:40:00,130.02,130.03,129.81,129.94,12625.0,127.3925,127.4023,127.1867,127.3141,12625.0
2024-09-05 15:50:00,129.97,130.15,129.88,130.07,67910.0,127.3435,127.5199,127.2553,127.4415,67910.0
2024-09-06 09:30:00,130.1,130.7,130.1,130.58,25042.0,127.4709,128.0587,127.4709,127.9412,25042.0
2024-09-06 09:40:00,130.56,130.8,130.44,130.73,29769.0,127.9216,128.1567,127.804,128.0881,29769.0
2024-09-06 09:50:00,130.66,131.09,130.59,130.79,28187.0,128.0196,128.4409,127.951,128.1469,28187.0
2024-09-06 10:00:00,130.84,130.84,130.41,130.53,9160.0,128.1959,128.1959,127.7746,127.8922,9160.0
2024-09-06 10:10:00,130.55,130.73,130.28,130.34,7794.0,127.9118,128.0881,127.6472,127.706,7794.0
2024-09-06 10:20:00,130.45,130.7,129.9,130.19,11409.0,127.8138,128.0587,127.2749,127.5591,11409.0
2024-09-06 10:30:00,130.19,130.3,130.01,130.08,26080.0,127.5591,127.6668,127.3827,127.4513,26080.0
2024-09-06 10:40:00,130.06,130.07,129.82,129.89,4631.0,127.4317,127.4415,127.1965,127.2651,4631.0
2024-09-06 10:50:00,129.88,129.88,129.57,129.64,4049.0,127.2553,127.2553,126.9516,127.0202,4049.0
2024-09-06 11:00:00,129.62,130.18,129.56,129.68,11750.0,127.0006,127.5493,126.9418,127.0594,11750.0
2024-09-06 11:10:00,129.6,129.65,129.16,129.28,16679.0,126.981,127.03,126.5499,126.6674,16679.0
2024-09-06 11:20:00,129.25,129.54,129.23,129.5,5815.0,126.6381,126.9222,126.6185,126.883,5815.0
2024-09-06 11:30:00,129.58,129.74,129.56,129.61,6600.0,126.9614,127.1181,126.9418,126.9908,6600.0
2024-09-06 11:40:00,129.58,129.76,129.49,129.56,7728.0,126.9614,127.1377,126.8732,126.9418,7728.0
2024-09-06 11:50:00,129.53,129.57,129.42,129.52,6154.0,126.9124,126.9516,126.8046,126.9026,6154.0
2024-09-06 12:00:00,129.46,129.66,129.46,129.59,4913.0,126.8438,127.0398,126.8438,126.9712,4913.0
2024-09-06 12:10:00,129.6,129.6,129.44,129.44,3162.0,126.981,126.981,126.8242,126.8242,3162.0
2024-09-06 12:20:00,129.44,129.65,129.41,129.5,13300.0,126.8242,127.03,126.7948,126.883,13300.0
2024-09-06 12:30:00,129.53,129.66,129.41,129.46,4920.0,126.9124,127.0398,126.7948,126.8438,4920.0
2024-09-06 12:40:00,129.44,129.68,129.44,129.48,3838.0,126.8242,127.0594,126.8242,126.8634,3838.0
2024-09-06 12:50:00,129.48,129.52,129.39,129.52,9092.0,126.8634,126.9026,126.7752,126.9026,9092.0
2024-09-06 13:00:00,129.52,129.68,129.41,129.65,6656.0,126.9026,127.0594,126.7948,127.03,6656.0
2024-09-06 13:10:00,129.7,129.7,129.43,129.49,10502.0,127.079,127.079,126.8144,126.8732,10502.0
2024-09-06 13:20:00,129.49,129.81,129.48,129.69,16211.0,126.8732,127.1867,126.8634,127.0692,16211.0
2024-09-06 13:30:00,129.68,129.76,129.63,129.7,13287.0,127.0594,127.1377,127.0104,127.079,13287.0
2024-09-06 13:40:00,129.71,129.72,129.43,129.49,9142.0,127.0888,127.0986,126.8144,126.8732,9142.0
2024-09-06 13:50:00,129.46,129.71,129.46,129.66,9171.0,126.8438,127.0888,126.8438,127.0398,9171.0
2024-09-06 14:00:00,129.66,129.67,129.44,129.53,6763.0,127.0398,127.0496,126.8242,126.9124,6763.0
2024-09-06 14:10:00,129.51,129.65,129.47,129.47,10555.0,126.8928,127.03,126.8536,126.8536,10555.0
2024-09-06 14:20:00,129.53,129.57,129.35,129.55,8840.0,126.9124,126.9516,126.736,126.932,8840.0
2024-09-06 14:30:00,129.56,129.57,129.3,129.32,13308.0,126.9418,126.9516,126.687,126.7066,13308.0
2024-09-06 14:40:00,129.36,129.41,129.28,129.32,7298.0,126.7458,126.7948,126.6674,126.7066,7298.0
2024-09-06 14:50:00,129.28,129.36,129.18,129.25,26007.0,126.6674,126.7458,126.5695,126.6381,26007.0
2024-09-06 15:00:00,129.28,129.41,129.21,129.39,12609.0,126.6674,126.7948,126.5989,126.7752,12609.0
2024-09-06 15:10:00,129.39,129.39,129.17,129.17,11879.0,126.7752,126.7752,126.5597,126.5597,11879.0
2024-09-06 15:20:00,129.18,129.33,129.13,129.14,25390.0,126.5695,126.7164,126.5205,126.5303,25390.0
2024-09-06 15:30:00,129.1,129.11,128.92,129.05,46561.0,126.4911,126.5009,126.3147,126.4421,46561.0
2024-09-06 15:40:00,129.04,129.39,129.02,129.39,17923.0,126.4323,126.7752,126.4127,126.7752,17923.0
2024-09-06 15:50:00,129.39,129.49,129.17,129.34,51848.0,126.7752,126.8732,126.5597,126.7262,51848.0
2024-09-09 09:30:00,130.07,130.07,129.55,129.56,12126.0,127.4415,127.4415,126.932,126.9418,12126.0
2024-09-09 09:40:00,129.58,130.17,129.39,130.17,10982.0,126.9614,127.5395,126.7752,127.5395,10982.0
2024-09-09 09:50:00,130.08,130.73,130.03,130.48,6019.0,127.4513,128.0881,127.4023,127.8432,6019.0
2024-09-09 10:00:00,130.53,130.76,130.35,130.7,6584.0,127.8922,128.1175,127.7158,128.0587,6584.0
2024-09-09 10:10:00,130.74,130.84,130.69,130.71,3613.0,128.0979,128.1959,128.049,128.0685,3613.0
2024-09-09 10:20:00,130.77,130.88,130.68,130.77,5322.0,128.1273,128.2351,128.0392,128.1273,5322.0
2024-09-09 10:30:00,130.78,130.98,130.59,130.98,17284.0,128.1371,128.3331,127.951,128.3331,17284.0
2024-09-09 10:40:00,130.9,131.23,130.9,131.21,13009.0,128.2547,128.578,128.2547,128.5584,13009.0
2024-09-09 10:50:00,131.16,131.26,131.16,131.25,4173.0,128.5095,128.6074,128.5095,128.5976,4173.0
2024-09-09 11:00:00,131.27,131.38,131.21,131.36,7856.0,128.6172,128.725,128.5584,128.7054,7856.0
2024-09-09 11:10:00,131.36,131.36,131.04,131.05,10918.0,128.7054,128.7054,128.3919,128.4017,10918.0
2024-09-09 11:20:00,131.04,131.33,130.99,131.33,6491.0,128.3919,128.676,128.3429,128.676,6491.0
2024-09-09 11:30:00,131.33,131.6,131.33,131.6,5271.0,128.676,128.9406,128.676,128.9406,5271.0
2024-09-09 11:40:00,131.55,131.85,131.54,131.85,3826.0,128.8916,129.1855,128.8818,129.1855,3826.0
2024-09-09 11:50:00,131.85,131.87,131.65,131.65,5144.0,129.1855,129.2051,128.9896,128.9896,5144.0
2024-09-09 12:00:00,131.58,131.7,131.55,131.69,11492.0,128.921,129.0385,128.8916,129.0287,11492.0
2024-09-09 12:10:00,131.73,131.89,131.73,131.89,4348.0,129.0679,129.2247,129.0679,129.2247,4348.0
2024-09-09 12:20:00,131.88,131.91,131.81,131.88,4119.0,129.2149,129.2443,129.1463,129.2149,4119.0
2024-09-09 12:30:00,131.88,132.0,131.86,131.96,4798.0,129.2149,129.3325,129.1953,129.2933,4798.0
2024-09-09 12:40:00,131.93,132.09,131.93,132.04,3747.0,129.2639,129.4207,129.2639,129.3717,3747.0
2024-09-09 12:50:00,132.05,132.18,132.0,132.11,5129.0,129.3815,129.5088,129.3325,129.4403,5129.0
2024-09-09 13:00:00,132.12,132.16,132.02,132.16,4436.0,129.4501,129.4892,129.3521,129.4892,4436.0
2024-09-09 13:10:00,132.14,132.15,131.98,131.98,10060.0,129.4696,129.4794,129.3129,129.3129,10060.0
2024-09-09 13:20:00,131.98,132.22,131.94,132.21,9319.0,129.3129,129.548,129.2737,129.5382,9319.0
2024-09-09 13:30:00,132.21,132.31,132.14,132.25,7434.0,129.5382,129.6362,129.4696,129.5774,7434.0
2024-09-09 13:40:00,132.28,132.31,132.07,132.21,6768.0,129.6068,129.6362,129.4011,129.5382,6768.0
2024-09-09 13:50:00,132.18,132.18,131.96,131.97,5110.0,129.5088,129.5088,129.2933,129.3031,5110.0
2024-09-09 14:00:00,131.94,131.96,131.84,131.85,8006.0,129.2737,129.2933,129.1757,129.1855,8006.0
2024-09-09 14:10:00,131.8,131.85,131.68,131.78,8368.0,129.1365,129.1855,129.0189,129.1169,8368.0
2024-09-09 14:20:00,131.78,132.07,131.72,132.03,35833.0,129.1169,129.4011,129.0581,129.3619,35833.0
2024-09-09 14:30:00,132.02,132.12,131.92,131.92,22282.0,129.3521,129.4501,129.2541,129.2541,22282.0
2024-09-09 14:40:00,131.96,132.12,131.91,131.95,10039.0,129.2933,129.4501,129.2443,129.2835,10039.0
2024-09-09 14:50:00,131.94,132.0,131.84,131.84,8238.0,129.2737,129.3325,129.1757,129.1757,8238.0
2024-09-09 15:00:00,131.77,131.8,131.69,131.75,4655.0,129.1071,129.1365,129.0287,129.0875,4655.0
2024-09-09 15:10:00,131.77,131.83,131.7,131.7,5614.0,129.1071,129.1659,129.0385,129.0385,5614.0
2024-09-09 15:20:00,131.7,131.86,131.66,131.86,7529.0,129.0385,129.1953,128.9993,129.1953,7529.0
2024-09-09 15:30:00,131.85,131.95,131.82,131.94,10059.0,129.1855,129.2835,129.1561,129.2737,10059.0
2024-09-09 15:40:00,131.94,132.09,131.83,131.86,13438.0,129.2737,129.4207,129.1659,129.1953,13438.0
2024-09-09 15:50:00,131.84,132.32,131.83,132.19,117596.0,129.1757,129.646,129.1659,129.5186,117596.0
2024-09-10 09:30:00,132.7,132.9,132.05,132.61,14169.0,130.0183,130.2143,129.3815,129.9302,14169.0
2024-09-10 09:40:00,132.61,132.78,132.2,132.38,12966.0,129.9302,130.0967,129.5284,129.7048,12966.0
2024-09-10 09:50:00,132.38,132.54,132.17,132.29,20864.0,129.7048,129.8616,129.499,129.6166,20864.0
2024-09-10 10:00:00,132.35,132.35,131.94,132.15,23885.0,129.6754,129.6754,129.2737,129.4794,23885.0
2024-09-10 10:10:00,132.18,132.52,131.97,132.29,16323.0,129.5088,129.842,129.3031,129.6166,16323.0
2024-09-10 10:20:00,132.29,132.77,132.29,132.77,9136.0,129.6166,130.0869,129.6166,130.0869,9136.0
2024-09-10 10:30:00,132.72,132.76,132.39,132.75,20312.0,130.0379,130.0771,129.7146,130.0673,20312.0
2024-09-10 10:40:00,132.75,132.95,132.61,132.93,9560.0,130.0673,130.2633,129.9302,130.2437,9560.0
2024-09-10 10:50:00,132.83,132.94,132.76,132.89,4782.0,130.1457,130.2535,130.0771,130.2045,4782.0
2024-09-10 11:00:00,132.89,133.31,132.83,133.29,8441.0,130.2045,130.616,130.1457,130.5964,8441.0
2024-09-10 11:10:00,133.34,133.43,133.26,133.3,4275.0,130.6454,130.7336,130.567,130.6062,4275.0
2024-09-10 11:20:00,133.31,133.5,133.3,133.5,4884.0,130.616,130.8022,130.6062,130.8022,4884.0
2024-09-10 11:30:00,133.5,133.55,133.39,133.39,7460.0,130.8022,130.8512,130.6944,130.6944,7460.0
2024-09-10 11:40:00,133.39,133.48,133.05,133.05,30889.0,130.6944,130.7826,130.3613,130.3613,30889.0
2024-09-10 11:50:00,133.12,133.12,132.67,132.68,19777.0,130.4298,130.4298,129.9889,129.9987,19777.0
2024-09-10 12:00:00,132.63,132.72,132.24,132.26,11788.0,129.9497,130.0379,129.5676,129.5872,11788.0
2024-09-10 12:10:00,132.27,132.44,132.26,132.44,3585.0,129.597,129.7636,129.5872,129.7636,3585.0
2024-09-10 12:20:00,132.39,132.42,132.3,132.37,4523.0,129.7146,129.744,129.6264,129.695,4523.0
2024-09-10 12:30:00,132.39,132.7,132.39,132.58,4033.0,129.7146,130.0183,129.7146,129.9008,4033.0
2024-09-10 12:40:00,132.59,132.87,132.59,132.86,5369.0,129.9106,130.1849,129.9106,130.1751,5369.0
2024-09-10 12:50:00,132.86,133.11,132.85,133.03,4370.0,130.1751,130.42,130.1653,130.3417,4370.0
2024-09-10 13:00:00,133.01,133.4,133.0,133.31,24032.0,130.3221,130.7042,130.3123,130.616,24032.0
2024-09-10 13:10:00,133.38,133.61,133.37,133.45,5522.0,130.6846,130.9099,130.6748,130.7532,5522.0
2024-09-10 13:20:00,133.46,133.54,133.4,133.47,8997.0,130.763,130.8414,130.7042,130.7728,8997.0
2024-09-10 13:30:00,133.47,133.58,133.43,133.53,8418.0,130.7728,130.8805,130.7336,130.8316,8418.0
2024-09-10 13:40:00,133.59,133.72,133.49,133.51,12049.0,130.8903,131.0177,130.7924,130.812,12049.0
2024-09-10 13:50:00,133.47,133.48,133.33,133.38,3496.0,130.7728,130.7826,130.6356,130.6846,3496.0
2024-09-10 14:00:00,133.34,133.59,133.34,133.57,4252.0,130.6454,130.8903,130.6454,130.8708,4252.0
2024-09-10 14:10:00,133.58,133.63,133.41,133.5,9522.0,130.8805,130.9295,130.714,130.8022,9522.0
2024-09-10 14:20:00,133.47,133.5,133.34,133.43,5383.0,130.7728,130.8022,130.6454,130.7336,5383.0
2024-09-10 14:30:00,133.43,133.44,133.3,133.38,4838.0,130.7336,130.7434,130.6062,130.6846,4838.0
2024-09-10 14:40:00,133.38,133.48,133.26,133.47,8778.0,130.6846,130.7826,130.567,130.7728,8778.0
2024-09-10 14:50:00,133.45,133.69,133.45,133.6,7554.0,130.7532,130.9883,130.7532,130.9001,7554.0
2024-09-10 15:00:00,133.62,133.81,133.62,133.79,15339.0,130.9197,131.1059,130.9197,131.0863,15339.0
2024-09-10 15:10:00,133.78,133.95,133.77,133.89,9493.0,131.0765,131.2431,131.0667,131.1843,9493.0
2024-09-10 15:20:00,133.91,134.05,133.89,133.99,11756.0,131.2039,131.3411,131.1843,131.2823,11756.0
2024-09-10 15:30:00,133.97,133.98,133.83,133.83,15939.0,131.2627,131.2725,131.1255,131.1255,15939.0
2024-09-10 15:40:00,133.83,134.13,133.75,134.13,33524.0,131.1255,131.4194,131.0471,131.4194,33524.0
2024-09-10 15:50:00,134.13,134.27,133.96,134.1,106918.0,131.4194,131.5566,131.2529,131.39,106918.0
2024-09-11 09:30:00,133.14,133.59,131.52,131.67,30152.0,130.4494,130.8903,128.8622,129.0091,30152.0
2024-09-11 09:40:00,131.68,131.91,130.65,130.86,38931.0,129.0189,129.2443,128.0098,128.2155,38931.0
2024-09-11 09:50:00,130.86,131.11,130.75,130.78,36217.0,128.2155,128.4605,128.1077,128.1371,36217.0
2024-09-11 10:00:00,130.8,130.81,129.98,130.39,40828.0,128.1567,128.1665,127.3533,127.755,40828.0
2024-09-11 10:10:00,130.39,130.39,129.61,129.61,60819.0,127.755,127.755,126.9908,126.9908,60819.0
2024-09-11 10:20:00,129.65,129.73,129.23,129.39,32442.0,127.03,127.1084,126.6185,126.7752,32442.0
2024-09-11 10:30:00,129.43,129.5,129.21,129.47,24574.0,126.8144,126.883,126.5989,126.8536,24574.0
2024-09-11 10:40:00,129.46,129.67,129.32,129.56,17808.0,126.8438,127.0496,126.7066,126.9418,17808.0
2024-09-11 10:50:00,129.56,129.62,129.36,129.39,24331.0,126.9418,127.0006,126.7458,126.7752,24331.0
2024-09-11 11:00:00,129.39,129.88,129.2,129.84,17058.0,126.7752,127.2553,126.5891,127.2161,17058.0
2024-09-11 11:10:00,129.8,130.44,129.77,130.41,37655.0,127.1769,127.804,127.1475,127.7746,37655.0
2024-09-11 11:20:00,130.41,130.57,130.18,130.5,15606.0,127.7746,127.9314,127.5493,127.8628,15606.0
2024-09-11 11:30:00,130.49,130.94,130.36,130.94,19847.0,127.853,128.2939,127.7256,128.2939,19847.0
2024-09-11 11:40:00,130.91,131.35,130.9,131.1,19407.0,128.2645,128.6956,128.2547,128.4507,19407.0
2024-09-11 11:50:00,131.14,131.17,130.66,131.09,48971.0,128.4899,128.5193,128.0196,128.4409,48971.0
2024-09-11 12:00:00,131.11,131.71,131.11,131.5,26189.0,128.4605,129.0483,128.4605,128.8426,26189.0
2024-09-11 12:10:00,131.46,131.63,131.32,131.61,19470.0,128.8034,128.97,128.6662,128.9504,19470.0
2024-09-11 12:20:00,131.66,131.69,131.46,131.62,26020.0,128.9993,129.0287,128.8034,128.9602,26020.0
2024-09-11 12:30:00,131.63,131.95,131.55,131.95,17197.0,128.97,129.2835,128.8916,129.2835,17197.0
2024-09-11 12:40:00,131.97,131.99,131.8,131.97,10062.0,129.3031,129.3227,129.1365,129.3031,10062.0
2024-09-11 12:50:00,131.97,132.12,131.94,131.97,8256.0,129.3031,129.4501,129.2737,129.3031,8256.0
2024-09-11 13:00:00,131.99,132.27,131.99,132.22,9890.0,129.3227,129.597,129.3227,129.548,9890.0
2024-09-11 13:10:00,132.21,132.27,131.93,131.93,13327.0,129.5382,129.597,129.2639,129.2639,13327.0
2024-09-11 13:20:00,131.94,132.1,131.89,132.09,7394.0,129.2737,129.4305,129.2247,129.4207,7394.0
2024-09-11 13:30:00,132.1,132.24,132.1,132.24,11724.0,129.4305,129.5676,129.4305,129.5676,11724.0
2024-09-11 13:40:00,132.26,132.42,132.15,132.37,7200.0,129.5872,129.744,129.4794,129.695,7200.0
2024-09-11 13:50:00,132.37,132.4,132.08,132.21,17212.0,129.695,129.7244,129.4109,129.5382,17212.0
2024-09-11 14:00:00,132.22,132.31,132.12,132.23,10131.0,129.548,129.6362,129.4501,129.5578,10131.0
2024-09-11 14:10:00,132.27,132.28,132.1,132.22,9939.0,129.597,129.6068,129.4305,129.548,9939.0
2024-09-11 14:20:00,132.24,132.59,132.24,132.46,35415.0,129.5676,129.9106,129.5676,129.7832,35415.0
2024-09-11 14:30:00,132.48,132.78,132.48,132.78,12157.0,129.8028,130.0967,129.8028,130.0967,12157.0
2024-09-11 14:40:00,132.79,132.99,132.79,132.86,20824.0,130.1065,130.3025,130.1065,130.1751,20824.0
2024-09-11 14:50:00,132.83,132.85,132.67,132.71,20302.0,130.1457,130.1653,129.9889,130.0281,20302.0
2024-09-11 15:00:00,132.69,132.8,132.58,132.8,14252.0,130.0085,130.1163,129.9008,130.1163,14252.0
2024-09-11 15:10:00,132.8,132.87,132.71,132.8,22371.0,130.1163,130.1849,130.0281,130.1163,22371.0
2024-09-11 15:20:00,132.78,132.93,132.77,132.91,29560.0,130.0967,130.2437,130.0869,130.2241,29560.0
2024-09-11 15:30:00,132.9,133.19,132.9,133.11,46439.0,130.2143,130.4984,130.2143,130.42,46439.0
2024-09-11 15:40:00,133.09,133.1,132.75,132.86,52838.0,130.4005,130.4102,130.0673,130.1751,52838.0
2024-09-11 15:50:00,132.85,133.15,132.71,132.94,190687.0,130.1653,130.4592,130.0281,130.2535,190687.0
2024-09-12 09:30:00,133.67,133.77,132.82,132.83,21443.0,130.9687,131.0667,130.1359,130.1457,21443.0
2024-09-12 09:40:00,132.77,132.94,132.59,132.87,14174.0,130.0869,130.2535,129.9106,130.1849,14174.0
2024-09-12 09:50:00,132.78,133.13,132.57,132.81,12849.0,130.0967,130.4396,129.891,130.1261,12849.0
2024-09-12 10:00:00,132.74,132.78,132.48,132.69,8274.0,130.0575,130.0967,129.8028,130.0085,8274.0
2024-09-12 10:10:00,132.68,132.9,132.6,132.84,10115.0,129.9987,130.2143,129.9204,130.1555,10115.0
2024-09-12 10:20:00,132.79,132.84,132.58,132.58,17393.0,130.1065,130.1555,129.9008,129.9008,17393.0
2024-09-12 10:30:00,132.63,132.8,132.44,132.61,36794.0,129.9497,130.1163,129.7636,129.9302,36794.0
2024-09-12 10:40:00,132.55,132.89,132.35,132.86,109834.0,129.8714,130.2045,129.6754,130.1751,109834.0
2024-09-12 10:50:00,132.86,132.86,132.49,132.5,14947.0,130.1751,130.1751,129.8126,129.8224,14947.0
2024-09-12 11:00:00,132.5,132.78,132.49,132.75,5211.0,129.8224,130.0967,129.8126,130.0673,5211.0
2024-09-12 11:10:00,132.84,133.08,132.79,132.85,17702.0,130.1555,130.3907,130.1065,130.1653,17702.0
2024-09-12 11:20:00,132.77,133.11,132.73,133.0,18169.0,130.0869,130.42,130.0477,130.3123,18169.0
2024-09-12 11:30:00,132.97,133.23,132.96,133.11,4847.0,130.2829,130.5376,130.2731,130.42,4847.0
2024-09-12 11:40:00,133.11,133.18,132.99,133.18,5626.0,130.42,130.4886,130.3025,130.4886,5626.0
2024-09-12 11:50:00,133.13,133.21,133.12,133.18,5545.0,130.4396,130.518,130.4298,130.4886,5545.0
2024-09-12 12:00:00,133.12,133.15,133.01,133.09,5715.0,130.4298,130.4592,130.3221,130.4005,5715.0
2024-09-12 12:10:00,133.08,133.08,132.91,132.97,20320.0,130.3907,130.3907,130.2241,130.2829,20320.0
2024-09-12 12:20:00,132.96,133.03,132.89,132.94,5702.0,130.2731,130.3417,130.2045,130.2535,5702.0
2024-09-12 12:30:00,132.99,133.08,132.92,132.94,7685.0,130.3025,130.3907,130.2339,130.2535,7685.0
2024-09-12 12:40:00,132.89,133.18,132.89,133.09,7307.0,130.2045,130.4886,130.2045,130.4005,7307.0
2024-09-12 12:50:00,133.09,133.43,133.09,133.38,9235.0,130.4005,130.7336,130.4005,130.6846,9235.0
2024-09-12 13:00:00,133.38,133.38,133.29,133.38,5394.0,130.6846,130.6846,130.5964,130.6846,5394.0
2024-09-12 13:10:00,133.39,133.62,133.34,133.56,13727.0,130.6944,130.9197,130.6454,130.861,13727.0
2024-09-12 13:20:00,133.6,133.77,133.56,133.58,16056.0,130.9001,131.0667,130.861,130.8805,16056.0
2024-09-12 13:30:00,133.57,133.68,133.54,133.68,12924.0,130.8708,130.9785,130.8414,130.9785,12924.0
2024-09-12 13:40:00,133.64,133.82,133.64,133.74,10099.0,130.9393,131.1157,130.9393,131.0373,10099.0
2024-09-12 13:50:00,133.74,133.83,133.67,133.72,8138.0,131.0373,131.1255,130.9687,131.0177,8138.0
2024-09-12 14:00:00,133.72,133.94,133.71,133.94,14144.0,131.0177,131.2333,131.0079,131.2333,14144.0
2024-09-12 14:10:00,133.99,134.08,133.83,133.83,14695.0,131.2823,131.3704,131.1255,131.1255,14695.0
2024-09-12 14:20:00,133.87,134.0,133.83,133.97,22200.0,131.1647,131.2921,131.1255,131.2627,22200.0
2024-09-12 14:30:00,133.97,134.22,133.96,134.09,34446.0,131.2627,131.5076,131.2529,131.3802,34446.0
2024-09-12 14:40:00,134.06,134.09,133.91,133.91,16847.0,131.3508,131.3802,131.2039,131.2039,16847.0
2024-09-12 14:50:00,133.91,133.91,133.46,133.72,19482.0,131.2039,131.2039,130.763,131.0177,19482.0
2024-09-12 15:00:00,133.71,133.94,133.65,133.92,19769.0,131.0079,131.2333,130.9491,131.2137,19769.0
2024-09-12 15:10:00,133.96,134.04,133.93,134.04,14328.0,131.2529,131.3313,131.2235,131.3313,14328.0
2024-09-12 15:20:00,134.01,134.08,133.93,134.07,13507.0,131.3019,131.3704,131.2235,131.3606,13507.0
2024-09-12 15:30:00,134.05,134.29,134.04,134.29,28227.0,131.3411,131.5762,131.3313,131.5762,28227.0
2024-09-12 15:40:00,134.29,134.47,134.26,134.36,58588.0,131.5762,131.7526,131.5468,131.6448,58588.0
2024-09-12 15:50:00,134.35,134.41,134.02,134.22,118111.0,131.635,131.6938,131.3117,131.5076,118111.0
2024-09-13 09:30:00,134.09,134.68,133.97,134.16,28301.0,131.3802,131.9583,131.2627,131.4488,28301.0
2024-09-13 09:40:00,134.16,134.7,134.1,134.59,17909.0,131.4488,131.9779,131.39,131.8701,17909.0
2024-09-13 09:50:00,134.64,135.14,134.48,135.08,14116.0,131.9191,132.409,131.7624,132.3502,14116.0
2024-09-13 10:00:00,135.21,135.26,134.86,134.89,10421.0,132.4776,132.5266,132.1347,132.1641,10421.0
2024-09-13 10:10:00,134.98,135.46,134.94,135.39,10325.0,132.2523,132.7226,132.2131,132.654,10325.0
2024-09-13 10:20:00,135.42,135.65,135.25,135.34,20926.0,132.6834,132.9087,132.5168,132.605,20926.0
2024-09-13 10:30:00,135.36,135.43,135.11,135.43,25010.0,132.6246,132.6932,132.3796,132.6932,25010.0
2024-09-13 10:40:00,135.4,135.69,135.39,135.53,10072.0,132.6638,132.9479,132.654,132.7911,10072.0
2024-09-13 10:50:00,135.53,135.55,135.33,135.46,13398.0,132.7911,132.8107,132.5952,132.7226,13398.0
2024-09-13 11:00:00,135.44,135.56,135.4,135.4,2251.0,132.703,132.8205,132.6638,132.6638,2251.0
2024-09-13 11:10:00,135.4,135.68,135.39,135.54,24210.0,132.6638,132.9381,132.654,132.8009,24210.0
2024-09-13 11:20:00,135.54,135.83,135.51,135.51,19487.0,132.8009,133.0851,132.7715,132.7715,19487.0
2024-09-13 11:30:00,135.53,135.8,135.52,135.79,11754.0,132.7911,133.0557,132.7813,133.0459,11754.0
2024-09-13 11:40:00,135.85,136.13,135.82,136.06,5034.0,133.1047,133.379,133.0753,133.3104,5034.0
2024-09-13 11:50:00,136.03,136.32,136.03,136.21,55548.0,133.281,133.5652,133.281,133.4574,55548.0
2024-09-13 12:00:00,136.22,136.4,136.09,136.21,56282.0,133.4672,133.6436,133.3398,133.4574,56282.0
2024-09-13 12:10:00,136.2,136.25,135.86,135.91,21915.0,133.4476,133.4966,133.1145,133.1635,21915.0
2024-09-13 12:20:00,135.86,135.86,135.61,135.63,900.0,133.1145,133.1145,132.8695,132.8891,900.0
2024-09-13 12:30:00,135.58,135.78,135.58,135.72,4280.0,132.8401,133.0361,132.8401,132.9773,4280.0
2024-09-13 12:40:00,135.8,136.0,135.8,135.92,5094.0,133.0557,133.2516,133.0557,133.1733,5094.0
2024-09-13 12:50:00,135.87,136.12,135.75,136.0,13266.0,133.1243,133.3692,133.0067,133.2516,13266.0
2024-09-13 13:00:00,135.99,136.05,135.94,135.97,7837.0,133.2418,133.3006,133.1929,133.2223,7837.0
2024-09-13 13:10:00,135.98,136.04,135.89,135.91,6771.0,133.232,133.2908,133.1439,133.1635,6771.0
2024-09-13 13:20:00,135.83,136.08,135.82,136.02,12388.0,133.0851,133.33,133.0753,133.2712,12388.0
2024-09-13 13:30:00,136.03,136.06,135.94,136.05,8958.0,133.281,133.3104,133.1929,133.3006,8958.0
2024-09-13 13:40:00,136.02,136.04,135.93,135.95,5382.0,133.2712,133.2908,133.1831,133.2027,5382.0
2024-09-13 13:50:00,135.91,136.03,135.86,135.87,12591.0,133.1635,133.281,133.1145,133.1243,12591.0
2024-09-13 14:00:00,135.72,135.85,135.62,135.85,4698.0,132.9773,133.1047,132.8793,133.1047,4698.0
2024-09-13 14:10:00,135.81,135.83,135.58,135.61,5568.0,133.0655,133.0851,132.8401,132.8695,5568.0
2024-09-13 14:20:00,135.6,135.62,135.3,135.34,6926.0,132.8597,132.8793,132.5658,132.605,6926.0
2024-09-13 14:30:00,135.29,135.37,135.24,135.29,5185.0,132.556,132.6344,132.507,132.556,5185.0
2024-09-13 14:40:00,135.31,135.45,135.3,135.41,5417.0,132.5756,132.7128,132.5658,132.6736,5417.0
2024-09-13 14:50:00,135.41,135.41,134.9,134.98,31782.0,132.6736,132.6736,132.1739,132.2523,31782.0
2024-09-13 15:00:00,134.97,135.22,134.92,135.15,9340.0,132.2425,132.4874,132.1935,132.4188,9340.0
2024-09-13 15:10:00,135.16,135.42,135.14,135.41,5248.0,132.4286,132.6834,132.409,132.6736,5248.0
2024-09-13 15:20:00,135.42,135.49,135.36,135.45,10041.0,132.6834,132.752,132.6246,132.7128,10041.0
2024-09-13 15:30:00,135.43,135.43,135.1,135.19,14473.0,132.6932,132.6932,132.3698,132.458,14473.0
2024-09-13 15:40:00,135.19,135.3,135.11,135.27,18268.0,132.458,132.5658,132.3796,132.5364,18268.0
2024-09-13 15:50:00,135.26,135.36,135.04,135.12,125316.0,132.5266,132.6246,132.311,132.3894,125316.0
2024-09-16 09:30:00,135.42,137.4,135.42,136.56,51313.0,132.6834,134.6234,132.6834,133.8003,51313.0
2024-09-16 09:40:00,136.46,136.5,136.17,136.5,12941.0,133.7023,133.7415,133.4182,133.7415,12941.0
2024-09-16 09:50:00,136.53,136.8,136.42,136.51,12063.0,133.7709,134.0355,133.6632,133.7513,12063.0
2024-09-16 10:00:00,136.45,136.45,136.02,136.17,5145.0,133.6926,133.6926,133.2712,133.4182,5145.0
2024-09-16 10:10:00,136.12,136.12,135.47,135.52,10291.0,133.3692,133.3692,132.7324,132.7813,10291.0
2024-09-16 10:20:00,135.49,135.58,135.18,135.24,9731.0,132.752,132.8401,132.4482,132.507,9731.0
2024-09-16 10:30:00,135.24,135.26,134.96,135.06,10466.0,132.507,132.5266,132.2327,132.3306,10466.0
2024-09-16 10:40:00,135.06,135.14,134.9,135.05,10073.0,132.3306,132.409,132.1739,132.3208,10073.0
2024-09-16 10:50:00,135.06,135.07,134.83,134.95,2908.0,132.3306,132.3404,132.1053,132.2229,2908.0
2024-09-16 11:00:00,134.99,135.01,134.89,134.95,3335.0,132.2621,132.2817,132.1641,132.2229,3335.0
2024-09-16 11:10:00,134.95,135.13,134.91,135.01,9850.0,132.2229,132.3992,132.1837,132.2817,9850.0
2024-09-16 11:20:00,135.02,135.11,134.75,134.78,13124.0,132.2914,132.3796,132.0269,132.0563,13124.0
2024-09-16 11:30:00,134.82,135.12,134.81,134.93,7742.0,132.0955,132.3894,132.0857,132.2033,7742.0
2024-09-16 11:40:00,134.94,135.13,134.9,135.1,3171.0,132.2131,132.3992,132.1739,132.3698,3171.0
2024-09-16 11:50:00,135.14,135.3,135.07,135.3,8291.0,132.409,132.5658,132.3404,132.5658,8291.0
2024-09-16 12:00:00,135.25,135.48,135.23,135.32,14978.0,132.5168,132.7422,132.4972,132.5854,14978.0
2024-09-16 12:10:00,135.29,135.35,135.14,135.22,3953.0,132.556,132.6148,132.409,132.4874,3953.0
2024-09-16 12:20:00,135.19,135.58,135.17,135.53,16817.0,132.458,132.8401,132.4384,132.7911,16817.0
2024-09-16 12:30:00,135.55,135.63,135.38,135.59,16183.0,132.8107,132.8891,132.6442,132.8499,16183.0
2024-09-16 12:40:00,135.59,135.7,135.55,135.7,3901.0,132.8499,132.9577,132.8107,132.9577,3901.0
2024-09-16 12:50:00,135.71,135.84,135.7,135.8,3914.0,132.9675,133.0949,132.9577,133.0557,3914.0
2024-09-16 13:00:00,135.83,135.9,135.67,135.72,7466.0,133.0851,133.1537,132.9283,132.9773,7466.0
2024-09-16 13:10:00,135.73,135.75,135.58,135.63,5419.0,132.9871,133.0067,132.8401,132.8891,5419.0
2024-09-16 13:20:00,135.63,135.65,135.44,135.49,8657.0,132.8891,132.9087,132.703,132.752,8657.0
2024-09-16 13:30:00,135.54,135.57,135.46,135.55,3302.0,132.8009,132.8303,132.7226,132.8107,3302.0
2024-09-16 13:40:00,135.54,135.77,135.54,135.76,12573.0,132.8009,133.0263,132.8009,133.0165,12573.0
2024-09-16 13:50:00,135.74,135.75,135.62,135.67,10899.0,132.9969,133.0067,132.8793,132.9283,10899.0
2024-09-16 14:00:00,135.67,135.67,135.36,135.44,11027.0,132.9283,132.9283,132.6246,132.703,11027.0
2024-09-16 14:10:00,135.41,135.49,135.33,135.37,4769.0,132.6736,132.752,132.5952,132.6344,4769.0
2024-09-16 14:20:00,135.37,135.42,135.34,135.39,3702.0,132.6344,132.6834,132.605,132.654,3702.0
2024-09-16 14:30:00,135.37,135.49,135.37,135.44,6181.0,132.6344,132.752,132.6344,132.703,6181.0
2024-09-16 14:40:00,135.44,135.63,135.44,135.59,14672.0,132.703,132.8891,132.703,132.8499,14672.0
2024-09-16 14:50:00,135.59,135.63,135.53,135.61,3364.0,132.8499,132.8891,132.7911,132.8695,3364.0
2024-09-16 15:00:00,135.59,135.67,135.31,135.59,29357.0,132.8499,132.9283,132.5756,132.8499,29357.0
2024-09-16 15:10:00,135.57,135.57,135.37,135.47,9334.0,132.8303,132.8303,132.6344,132.7324,9334.0
2024-09-16 15:20:00,135.47,135.58,135.36,135.58,15246.0,132.7324,132.8401,132.6246,132.8401,15246.0
2024-09-16 15:30:00,135.6,135.6,135.42,135.48,17176.0,132.8597,132.8597,132.6834,132.7422,17176.0
2024-09-16 15:40:00,135.46,135.5,135.26,135.28,22131.0,132.7226,132.7617,132.5266,132.5462,22131.0
2024-09-16 15:50:00,135.29,135.36,135.12,135.2,107558.0,132.556,132.6246,132.3894,132.4678,107558.0
2024-09-17 09:30:00,135.03,135.59,134.83,135.17,20773.0,132.3012,132.8499,132.1053,132.4384,20773.0
2024-09-17 09:40:00,135.29,135.55,135.17,135.36,14407.0,132.556,132.8107,132.4384,132.6246,14407.0
2024-09-17 09:50:00,135.31,135.75,135.31,135.75,54114.0,132.5756,133.0067,132.5756,133.0067,54114.0
2024-09-17 10:00:00,135.74,136.34,135.74,136.25,11640.0,132.9969,133.5848,132.9969,133.4966,11640.0
2024-09-17 10:10:00,136.24,136.4,136.06,136.36,12264.0,133.4868,133.6436,133.3104,133.6044,12264.0
2024-09-17 10:20:00,136.4,136.41,136.15,136.15,10715.0,133.6436,133.6534,133.3986,133.3986,10715.0
2024-09-17 10:30:00,136.21,136.21,135.72,135.83,6864.0,133.4574,133.4574,132.9773,133.0851,6864.0
2024-09-17 10:40:00,135.8,135.98,135.7,135.91,13659.0,133.0557,133.232,132.9577,133.1635,13659.0
2024-09-17 10:50:00,135.95,136.03,135.56,135.58,38388.0,133.2027,133.281,132.8205,132.8401,38388.0
2024-09-17 11:00:00,135.63,135.87,135.57,135.78,13567.0,132.8891,133.1243,132.8303,133.0361,13567.0
2024-09-17 11:10:00,135.73,135.96,135.73,135.86,10208.0,132.9871,133.2125,132.9871,133.1145,10208.0
2024-09-17 11:20:00,135.83,135.92,135.63,135.77,17191.0,133.0851,133.1733,132.8891,133.0263,17191.0
2024-09-17 11:30:00,135.69,135.71,135.59,135.68,11606.0,132.9479,132.9675,132.8499,132.9381,11606.0
2024-09-17 11:40:00,135.67,135.67,135.57,135.57,6554.0,132.9283,132.9283,132.8303,132.8303,6554.0
2024-09-17 11:50:00,135.59,135.68,135.52,135.55,11107.0,132.8499,132.9381,132.7813,132.8107,11107.0
2024-09-17 12:00:00,135.58,135.59,135.4,135.43,6384.0,132.8401,132.8499,132.6638,132.6932,6384.0
2024-09-17 12:10:00,135.44,135.5,135.24,135.32,15545.0,132.703,132.7617,132.507,132.5854,15545.0
2024-09-17 12:20:00,135.26,135.52,135.23,135.51,113069.0,132.5266,132.7813,132.4972,132.7715,113069.0
2024-09-17 12:30:00,135.48,135.48,135.26,135.3,8491.0,132.7422,132.7422,132.5266,132.5658,8491.0
2024-09-17 12:40:00,135.34,135.34,134.88,134.92,6064.0,132.605,132.605,132.1543,132.1935,6064.0
2024-09-17 12:50:00,134.97,135.15,134.9,134.98,3905.0,132.2425,132.4188,132.1739,132.2523,3905.0
2024-09-17 13:00:00,134.94,134.96,134.82,134.96,2960.0,132.2131,132.2327,132.0955,132.2327,2960.0
2024-09-17 13:10:00,134.97,135.13,134.91,135.12,2541.0,132.2425,132.3992,132.1837,132.3894,2541.0
2024-09-17 13:20:00,135.13,135.33,135.13,135.26,3377.0,132.3992,132.5952,132.3992,132.5266,3377.0
2024-09-17 13:30:00,135.24,135.27,135.05,135.13,5464.0,132.507,132.5364,132.3208,132.3992,5464.0
2024-09-17 13:40:00,135.1,135.17,134.97,135.17,4887.0,132.3698,132.4384,132.2425,132.4384,4887.0
2024-09-17 13:50:00,135.27,135.36,135.23,135.23,3607.0,132.5364,132.6246,132.4972,132.4972,3607.0
2024-09-17 14:00:00,135.21,135.37,135.16,135.36,3197.0,132.4776,132.6344,132.4286,132.6246,3197.0
2024-09-17 14:10:00,135.39,135.4,135.27,135.28,3529.0,132.654,132.6638,132.5364,132.5462,3529.0
2024-09-17 14:20:00,135.3,135.51,135.29,135.39,7965.0,132.5658,132.7715,132.556,132.654,7965.0
2024-09-17 14:30:00,135.37,135.42,135.31,135.42,4216.0,132.6344,132.6834,132.5756,132.6834,4216.0
2024-09-17 14:40:00,135.42,135.51,135.22,135.3,3752.0,132.6834,132.7715,132.4874,132.5658,3752.0
2024-09-17 14:50:00,135.33,135.39,135.29,135.37,4110.0,132.5952,132.654,132.556,132.6344,4110.0
2024-09-17 15:00:00,135.39,135.39,135.2,135.27,2885.0,132.654,132.654,132.4678,132.5364,2885.0
2024-09-17 15:10:00,135.26,135.4,135.22,135.31,12410.0,132.5266,132.6638,132.4874,132.5756,12410.0
2024-09-17 15:20:00,135.31,135.46,135.25,135.29,64875.0,132.5756,132.7226,132.5168,132.556,64875.0
2024-09-17 15:30:00,135.28,135.29,134.94,134.96,10206.0,132.5462,132.556,132.2131,132.2327,10206.0
2024-09-17 15:40:00,134.95,135.05,134.81,134.85,12541.0,132.2229,132.3208,132.0857,132.1249,12541.0
2024-09-17 15:50:00,134.9,134.99,134.75,134.94,71265.0,132.1739,132.2621,132.0269,132.2131,71265.0
2024-09-18 09:30:00,134.98,135.06,134.06,134.96,24482.0,132.2523,132.3306,131.3508,132.2327,24482.0
2024-09-18 09:40:00,134.97,135.01,134.56,134.65,9972.0,132.2425,132.2817,131.8407,131.9289,9972.0
2024-09-18 09:50:00,134.64,134.85,134.59,134.61,10303.0,131.9191,132.1249,131.8701,131.8897,10303.0
2024-09-18 10:00:00,134.61,134.82,134.47,134.69,15450.0,131.8897,132.0955,131.7526,131.9681,15450.0
2024-09-18 10:10:00,134.69,134.74,134.37,134.4,26426.0,131.9681,132.0171,131.6546,131.684,26426.0
2024-09-18 10:20:00,134.38,134.45,134.17,134.17,26692.0,131.6644,131.733,131.4586,131.4586,26692.0
2024-09-18 10:30:00,134.17,134.2,133.9,133.97,6481.0,131.4586,131.488,131.1941,131.2627,6481.0
2024-09-18 10:40:00,133.96,134.07,133.86,133.86,9850.0,131.2529,131.3606,131.1549,131.1549,9850.0
2024-09-18 10:50:00,133.92,133.94,133.66,133.69,16451.0,131.2137,131.2333,130.9589,130.9883,16451.0
2024-09-18 11:00:00,133.68,134.01,133.67,134.01,12958.0,130.9785,131.3019,130.9687,131.3019,12958.0
2024-09-18 11:10:00,134.01,134.28,133.8,134.28,9483.0,131.3019,131.5664,131.0961,131.5664,9483.0
2024-09-18 11:20:00,134.28,134.31,133.97,134.03,19585.0,131.5664,131.5958,131.2627,131.3215,19585.0
2024-09-18 11:30:00,134.01,134.26,133.97,134.25,4429.0,131.3019,131.5468,131.2627,131.537,4429.0
2024-09-18 11:40:00,134.26,134.32,134.23,134.29,1850.0,131.5468,131.6056,131.5174,131.5762,1850.0
2024-09-18 11:50:00,134.31,134.44,134.28,134.38,3072.0,131.5958,131.7232,131.5664,131.6644,3072.0
2024-09-18 12:00:00,134.34,134.37,134.25,134.32,3599.0,131.6252,131.6546,131.537,131.6056,3599.0
2024-09-18 12:10:00,134.33,134.48,134.32,134.46,3016.0,131.6154,131.7624,131.6056,131.7428,3016.0
2024-09-18 12:20:00,134.46,134.67,134.46,134.63,3304.0,131.7428,131.9485,131.7428,131.9093,3304.0
2024-09-18 12:30:00,134.63,134.71,134.55,134.56,3330.0,131.9093,131.9877,131.8309,131.8407,3330.0
2024-09-18 12:40:00,134.59,134.64,134.59,134.62,1649.0,131.8701,131.9191,131.8701,131.8995,1649.0
2024-09-18 12:50:00,134.63,134.78,134.59,134.77,6270.0,131.9093,132.0563,131.8701,132.0465,6270.0
2024-09-18 13:00:00,134.74,134.75,134.59,134.59,6469.0,132.0171,132.0269,131.8701,131.8701,6469.0
2024-09-18 13:10:00,134.59,134.7,134.53,134.63,6798.0,131.8701,131.9779,131.8114,131.9093,6798.0
2024-09-18 13:20:00,134.61,134.61,134.39,134.5,4327.0,131.8897,131.8897,131.6742,131.782,4327.0
2024-09-18 13:30:00,134.54,134.7,134.49,134.57,13985.0,131.8211,131.9779,131.7722,131.8505,13985.0
2024-09-18 13:40:00,134.56,134.61,134.45,134.5,7928.0,131.8407,131.8897,131.733,131.782,7928.0
2024-09-18 13:50:00,134.43,134.43,134.17,134.36,3551.0,131.7134,131.7134,131.4586,131.6448,3551.0
2024-09-18 14:00:00,134.43,135.46,134.43,134.64,41373.0,131.7134,132.7226,131.7134,131.9191,41373.0
2024-09-18 14:10:00,134.61,134.64,134.18,134.46,20009.0,131.8897,131.9191,131.4684,131.7428,20009.0
2024-09-18 14:20:00,134.46,134.55,134.07,134.15,9538.0,131.7428,131.8309,131.3606,131.439,9538.0
2024-09-18 14:30:00,134.15,134.23,133.62,134.03,21558.0,131.439,131.5174,130.9197,131.3215,21558.0
2024-09-18 14:40:00,133.96,133.99,133.44,133.77,10161.0,131.2529,131.2823,130.7434,131.0667,10161.0
2024-09-18 14:50:00,133.78,134.07,133.52,133.53,7166.0,131.0765,131.3606,130.8218,130.8316,7166.0
2024-09-18 15:00:00,133.48,133.62,133.18,133.49,11885.0,130.7826,130.9197,130.4886,130.7924,11885.0
2024-09-18 15:10:00,133.44,133.89,133.29,133.75,17552.0,130.7434,131.1843,130.5964,131.0471,17552.0
2024-09-18 15:20:00,133.76,133.88,133.17,133.59,32544.0,131.0569,131.1745,130.4788,130.8903,32544.0
2024-09-18 15:30:00,133.64,133.64,132.86,132.96,33299.0,130.9393,130.9393,130.1751,130.2731,33299.0
2024-09-18 15:40:00,132.97,133.03,132.47,132.55,44393.0,130.2829,130.3417,129.793,129.8714,44393.0
2024-09-18 15:50:00,132.58,132.92,132.36,132.49,152315.0,129.9008,130.2339,129.6852,129.8126,152315.0
2024-09-19 09:30:00,134.35,134.35,133.34,133.34,25801.0,131.635,131.635,130.6454,130.6454,25801.0
2024-09-19 09:40:00,133.3,133.62,133.13,133.26,8845.0,130.6062,130.9197,130.4396,130.567,8845.0
2024-09-19 09:50:00,133.16,133.23,132.79,132.81,15037.0,130.469,130.5376,130.1065,130.1261,15037.0
2024-09-19 10:00:00,132.88,132.96,132.48,132.48,16500.0,130.1947,130.2731,129.8028,129.8028,16500.0
2024-09-19 10:10:00,132.49,132.61,132.34,132.53,26754.0,129.8126,129.9302,129.6656,129.8518,26754.0
2024-09-19 10:20:00,132.5,133.16,132.26,133.1,24468.0,129.8224,130.469,129.5872,130.4102,24468.0
2024-09-19 10:30:00,133.05,133.4,133.05,133.37,10293.0,130.3613,130.7042,130.3613,130.6748,10293.0
2024-09-19 10:40:00,133.37,133.41,132.74,132.86,6295.0,130.6748,130.714,130.0575,130.1751,6295.0
2024-09-19 10:50:00,132.86,132.95,132.53,132.62,7125.0,130.1751,130.2633,129.8518,129.9399,7125.0
2024-09-19 11:00:00,132.58,132.8,132.5,132.61,19450.0,129.9008,130.1163,129.8224,129.9302,19450.0
2024-09-19 11:10:00,132.54,132.8,132.54,132.77,11216.0,129.8616,130.1163,129.8616,130.0869,11216.0
2024-09-19 11:20:00,132.72,133.07,132.7,132.84,12878.0,130.0379,130.3809,130.0183,130.1555,12878.0
2024-09-19 11:30:00,132.83,132.88,132.41,132.44,5518.0,130.1457,130.1947,129.7342,129.7636,5518.0
2024-09-19 11:40:00,132.5,132.61,132.4,132.61,9560.0,129.8224,129.9302,129.7244,129.9302,9560.0
2024-09-19 11:50:00,132.6,132.6,132.35,132.51,9816.0,129.9204,129.9204,129.6754,129.8322,9816.0
2024-09-19 12:00:00,132.58,132.79,132.58,132.77,17874.0,129.9008,130.1065,129.9008,130.0869,17874.0
2024-09-19 12:10:00,132.71,132.92,132.62,132.91,3929.0,130.0281,130.2339,129.9399,130.2241,3929.0
2024-09-19 12:20:00,132.83,132.9,132.82,132.9,5142.0,130.1457,130.2143,130.1359,130.2143,5142.0
2024-09-19 12:30:00,132.88,132.99,132.87,132.92,7354.0,130.1947,130.3025,130.1849,130.2339,7354.0
2024-09-19 12:40:00,132.94,132.95,132.76,132.88,7272.0,130.2535,130.2633,130.0771,130.1947,7272.0
2024-09-19 12:50:00,132.86,132.87,132.7,132.72,3418.0,130.1751,130.1849,130.0183,130.0379,3418.0
2024-09-19 13:00:00,132.78,133.0,132.77,132.89,4814.0,130.0967,130.3123,130.0869,130.2045,4814.0
2024-09-19 13:10:00,132.84,132.97,132.8,132.94,5835.0,130.1555,130.2829,130.1163,130.2535,5835.0
2024-09-19 13:20:00,132.96,133.03,132.81,132.82,5368.0,130.2731,130.3417,130.1261,130.1359,5368.0
2024-09-19 13:30:00,132.85,133.05,132.83,132.98,8145.0,130.1653,130.3613,130.1457,130.2927,8145.0
2024-09-19 13:40:00,132.99,133.15,132.98,133.06,8746.0,130.3025,130.4592,130.2927,130.3711,8746.0
2024-09-19 13:50:00,133.06,133.19,132.97,133.01,6335.0,130.3711,130.4984,130.2829,130.3221,6335.0
2024-09-19 14:00:00,133.02,133.38,133.02,133.19,5873.0,130.3319,130.6846,130.3319,130.4984,5873.0
2024-09-19 14:10:00,133.19,133.31,133.05,133.24,8459.0,130.4984,130.616,130.3613,130.5474,8459.0
2024-09-19 14:20:00,133.25,133.28,133.13,133.27,6953.0,130.5572,130.5866,130.4396,130.5768,6953.0
2024-09-19 14:30:00,133.29,133.35,133.17,133.33,9541.0,130.5964,130.6552,130.4788,130.6356,9541.0
2024-09-19 14:40:00,133.34,133.38,133.11,133.12,7241.0,130.6454,130.6846,130.42,130.4298,7241.0
2024-09-19 14:50:00,133.11,133.15,133.02,133.15,14029.0,130.42,130.4592,130.3319,130.4592,14029.0
2024-09-19 15:00:00,133.17,133.46,133.16,133.44,22682.0,130.4788,130.763,130.469,130.7434,22682.0
2024-09-19 15:10:00,133.44,133.47,133.23,133.26,17579.0,130.7434,130.7728,130.5376,130.567,17579.0
2024-09-19 15:20:00,133.25,133.4,133.15,133.15,9978.0,130.5572,130.7042,130.4592,130.4592,9978.0
2024-09-19 15:30:00,133.13,133.25,133.01,133.18,19335.0,130.4396,130.5572,130.3221,130.4886,19335.0
2024-09-19 15:40:00,133.21,133.37,133.16,133.31,25858.0,130.518,130.6748,130.469,130.616,25858.0
2024-09-19 15:50:00,133.28,133.29,132.88,133.18,86536.0,130.5866,130.5964,130.1947,130.4886,86536.0
2024-09-20 09:30:00,132.84,134.46,132.1,132.61,318865.0,130.1555,131.7428,129.4305,129.9302,318865.0
2024-09-20 09:40:00,132.65,132.68,132.34,132.61,2231.0,129.9693,129.9987,129.6656,129.9302,2231.0
2024-09-20 09:50:00,132.57,132.59,132.31,132.31,6863.0,129.891,129.9106,129.6362,129.6362,6863.0
2024-09-20 10:00:00,132.37,132.38,132.03,132.14,6933.0,129.695,129.7048,129.3619,129.4696,6933.0
2024-09-20 10:10:00,132.02,132.33,131.83,132.32,9292.0,129.3521,129.6558,129.1659,129.646,9292.0
2024-09-20 10:20:00,132.36,132.75,132.36,132.5,5471.0,129.6852,130.0673,129.6852,129.8224,5471.0
2024-09-20 10:30:00,132.59,132.62,132.38,132.41,7410.0,129.9106,129.9399,129.7048,129.7342,7410.0
2024-09-20 10:40:00,132.41,132.54,132.25,132.28,24565.0,129.7342,129.8616,129.5774,129.6068,24565.0
2024-09-20 10:50:00,132.25,132.38,132.07,132.21,7738.0,129.5774,129.7048,129.4011,129.5382,7738.0
2024-09-20 11:00:00,132.19,132.45,132.07,132.44,7181.0,129.5186,129.7734,129.4011,129.7636,7181.0
2024-09-20 11:10:00,132.46,132.48,132.22,132.35,14613.0,129.7832,129.8028,129.548,129.6754,14613.0
2024-09-20 11:20:00,132.37,132.5,132.3,132.5,4886.0,129.695,129.8224,129.6264,129.8224,4886.0
2024-09-20 11:30:00,132.5,132.63,132.39,132.63,9701.0,129.8224,129.9497,129.7146,129.9497,9701.0
2024-09-20 11:40:00,132.63,132.92,132.61,132.86,11439.0,129.9497,130.2339,129.9302,130.1751,11439.0
2024-09-20 11:50:00,132.84,132.92,132.7,132.8,8205.0,130.1555,130.2339,130.0183,130.1163,8205.0
2024-09-20 12:00:00,132.77,132.95,132.76,132.92,19893.0,130.0869,130.2633,130.0771,130.2339,19893.0
2024-09-20 12:10:00,132.9,132.92,132.69,132.87,9200.0,130.2143,130.2339,130.0085,130.1849,9200.0
2024-09-20 12:20:00,132.86,133.24,132.86,133.2,3886.0,130.1751,130.5474,130.1751,130.5082,3886.0
2024-09-20 12:30:00,133.23,133.29,133.17,133.24,7937.0,130.5376,130.5964,130.4788,130.5474,7937.0
2024-09-20 12:40:00,133.24,133.34,133.15,133.25,6479.0,130.5474,130.6454,130.4592,130.5572,6479.0
2024-09-20 12:50:00,133.28,133.32,133.18,133.21,7727.0,130.5866,130.6258,130.4886,130.518,7727.0
2024-09-20 13:00:00,133.19,133.35,133.18,133.33,6084.0,130.4984,130.6552,130.4886,130.6356,6084.0
2024-09-20 13:10:00,133.33,133.63,133.33,133.6,10470.0,130.6356,130.9295,130.6356,130.9001,10470.0
2024-09-20 13:20:00,133.58,133.63,133.45,133.6,6999.0,130.8805,130.9295,130.7532,130.9001,6999.0
2024-09-20 13:30:00,133.55,133.66,133.47,133.52,6351.0,130.8512,130.9589,130.7728,130.8218,6351.0
2024-09-20 13:40:00,133.53,133.56,133.42,133.45,2298.0,130.8316,130.861,130.7238,130.7532,2298.0
2024-09-20 13:50:00,133.4,133.47,133.32,133.46,4084.0,130.7042,130.7728,130.6258,130.763,4084.0
2024-09-20 14:00:00,133.47,133.54,133.31,133.31,5496.0,130.7728,130.8414,130.616,130.616,5496.0
2024-09-20 14:10:00,133.34,133.44,133.25,133.36,2601.0,130.6454,130.7434,130.5572,130.665,2601.0
2024-09-20 14:20:00,133.36,133.37,133.19,133.23,9784.0,130.665,130.6748,130.4984,130.5376,9784.0
2024-09-20 14:30:00,133.23,133.23,132.97,133.0,5509.0,130.5376,130.5376,130.2829,130.3123,5509.0
2024-09-20 14:40:00,133.02,133.22,133.0,133.15,4375.0,130.3319,130.5278,130.3123,130.4592,4375.0
2024-09-20 14:50:00,133.18,133.33,133.14,133.23,9189.0,130.4886,130.6356,130.4494,130.5376,9189.0
2024-09-20 15:00:00,133.25,133.32,133.21,133.27,9815.0,130.5572,130.6258,130.518,130.5768,9815.0
2024-09-20 15:10:00,133.29,133.49,133.19,133.37,13176.0,130.5964,130.7924,130.4984,130.6748,13176.0
2024-09-20 15:20:00,133.4,133.56,133.32,133.4,8854.0,130.7042,130.861,130.6258,130.7042,8854.0
2024-09-20 15:30:00,133.37,133.59,133.22,133.52,14284.0,130.6748,130.8903,130.5278,130.8218,14284.0
2024-09-20 15:40:00,133.51,133.61,133.37,133.41,17927.0,130.812,130.9099,130.6748,130.714,17927.0
2024-09-20 15:50:00,133.43,133.45,133.15,133.32,124971.0,130.7336,130.7532,130.4592,130.6258,124971.0
2024-09-23 09:30:00,133.86,133.91,133.13,133.77,17447.0,131.1549,131.2039,130.4396,131.0667,17447.0
2024-09-23 09:40:00,133.91,133.96,133.15,133.23,7769.0,131.2039,131.2529,130.4592,130.5376,7769.0
2024-09-23 09:50:00,133.27,133.27,132.88,133.26,11446.0,130.5768,130.5768,130.1947,130.567,11446.0
2024-09-23 10:00:00,133.14,133.36,133.08,133.09,4322.0,130.4494,130.665,130.3907,130.4005,4322.0
2024-09-23 10:10:00,133.21,133.37,133.14,133.37,8099.0,130.518,130.6748,130.4494,130.6748,8099.0
2024-09-23 10:20:00,133.41,133.63,133.4,133.59,13434.0,130.714,130.9295,130.7042,130.8903,13434.0
2024-09-23 10:30:00,133.6,133.75,133.5,133.74,11600.0,130.9001,131.0471,130.8022,131.0373,11600.0
2024-09-23 10:40:00,133.75,133.98,133.7,133.83,10718.0,131.0471,131.2725,130.9981,131.1255,10718.0
2024-09-23 10:50:00,133.85,134.29,133.85,134.27,15732.0,131.1451,131.5762,131.1451,131.5566,15732.0
2024-09-23 11:00:00,134.27,134.29,134.07,134.23,15812.0,131.5566,131.5762,131.3606,131.5174,15812.0
2024-09-23 11:10:00,134.28,134.39,134.22,134.38,10488.0,131.5664,131.6742,131.5076,131.6644,10488.0
2024-09-23 11:20:00,134.36,134.7,134.36,134.61,9943.0,131.6448,131.9779,131.6448,131.8897,9943.0
2024-09-23 11:30:00,134.66,134.72,134.5,134.71,7078.0,131.9387,131.9975,131.782,131.9877,7078.0
2024-09-23 11:40:00,134.74,134.82,134.63,134.78,5069.0,132.0171,132.0955,131.9093,132.0563,5069.0
2024-09-23 11:50:00,134.78,134.79,134.56,134.56,7757.0,132.0563,132.0661,131.8407,131.8407,7757.0
2024-09-23 12:00:00,134.58,134.8,134.58,134.8,6419.0,131.8603,132.0759,131.8603,132.0759,6419.0
2024-09-23 12:10:00,134.78,134.78,134.59,134.69,11968.0,132.0563,132.0563,131.8701,131.9681,11968.0
2024-09-23 12:20:00,134.66,134.86,134.65,134.85,7812.0,131.9387,132.1347,131.9289,132.1249,7812.0
2024-09-23 12:30:00,134.89,134.91,134.7,134.87,6424.0,132.1641,132.1837,131.9779,132.1445,6424.0
2024-09-23 12:40:00,134.85,134.86,134.73,134.86,5533.0,132.1249,132.1347,132.0073,132.1347,5533.0
2024-09-23 12:50:00,134.88,134.89,134.76,134.81,4402.0,132.1543,132.1641,132.0367,132.0857,4402.0
2024-09-23 13:00:00,134.79,134.83,134.72,134.83,5106.0,132.0661,132.1053,131.9975,132.1053,5106.0
2024-09-23 13:10:00,134.86,134.86,134.61,134.71,6065.0,132.1347,132.1347,131.8897,131.9877,6065.0
2024-09-23 13:20:00,134.71,134.84,134.71,134.8,5322.0,131.9877,132.1151,131.9877,132.0759,5322.0
2024-09-23 13:30:00,134.81,134.86,134.66,134.82,8166.0,132.0857,132.1347,131.9387,132.0955,8166.0
2024-09-23 13:40:00,134.86,134.92,134.6,134.6,7438.0,132.1347,132.1935,131.8799,131.8799,7438.0
2024-09-23 13:50:00,134.63,134.63,134.46,134.59,8749.0,131.9093,131.9093,131.7428,131.8701,8749.0
2024-09-23 14:00:00,134.58,134.62,134.47,134.58,4170.0,131.8603,131.8995,131.7526,131.8603,4170.0
2024-09-23 14:10:00,134.6,134.75,134.56,134.75,12470.0,131.8799,132.0269,131.8407,132.0269,12470.0
2024-09-23 14:20:00,134.73,134.75,134.54,134.6,6587.0,132.0073,132.0269,131.8211,131.8799,6587.0
2024-09-23 14:30:00,134.61,134.61,134.38,134.38,1425.0,131.8897,131.8897,131.6644,131.6644,1425.0
2024-09-23 14:40:00,134.37,134.4,134.31,134.33,9334.0,131.6546,131.684,131.5958,131.6154,9334.0
2024-09-23 14:50:00,134.31,134.35,134.21,134.34,8282.0,131.5958,131.635,131.4978,131.6252,8282.0
2024-09-23 15:00:00,134.35,134.55,134.29,134.54,10658.0,131.635,131.8309,131.5762,131.8211,10658.0
2024-09-23 15:10:00,134.55,134.69,134.55,134.67,18921.0,131.8309,131.9681,131.8309,131.9485,18921.0
2024-09-23 15:20:00,134.66,134.66,134.42,134.47,16866.0,131.9387,131.9387,131.7036,131.7526,16866.0
2024-09-23 15:30:00,134.47,134.59,134.45,134.53,16405.0,131.7526,131.8701,131.733,131.8114,16405.0
2024-09-23 15:40:00,134.52,134.52,134.29,134.32,28757.0,131.8016,131.8016,131.5762,131.6056,28757.0
2024-09-23 15:50:00,134.35,134.43,133.95,134.07,161671.0,131.635,131.7134,131.2431,131.3606,161671.0
2024-09-24 09:30:00,134.06,134.06,133.53,133.53,12579.0,131.3508,131.3508,130.8316,130.8316,12579.0
2024-09-24 09:40:00,133.35,133.47,133.13,133.37,8200.0,130.6552,130.7728,130.4396,130.6748,8200.0
2024-09-24 09:50:00,133.38,133.58,133.29,133.49,6732.0,130.6846,130.8805,130.5964,130.7924,6732.0
2024-09-24 10:00:00,133.5,133.66,133.15,133.16,6038.0,130.8022,130.9589,130.4592,130.469,6038.0
2024-09-24 10:10:00,133.19,133.23,132.69,133.13,9686.0,130.4984,130.5376,130.0085,130.4396,9686.0
2024-09-24 10:20:00,133.14,133.17,132.72,132.9,19796.0,130.4494,130.4788,130.0379,130.2143,19796.0
2024-09-24 10:30:00,132.89,133.24,132.86,133.2,26405.0,130.2045,130.5474,130.1751,130.5082,26405.0
2024-09-24 10:40:00,133.19,133.66,133.17,133.63,15347.0,130.4984,130.9589,130.4788,130.9295,15347.0
2024-09-24 10:50:00,133.68,133.76,133.52,133.59,24470.0,130.9785,131.0569,130.8218,130.8903,24470.0
2024-09-24 11:00:00,133.6,133.72,133.58,133.71,7020.0,130.9001,131.0177,130.8805,131.0079,7020.0
2024-09-24 11:10:00,133.76,133.77,133.66,133.74,10505.0,131.0569,131.0667,130.9589,131.0373,10505.0
2024-09-24 11:20:00,133.74,133.74,133.47,133.48,8963.0,131.0373,131.0373,130.7728,130.7826,8963.0
2024-09-24 11:30:00,133.49,133.51,133.25,133.28,19898.0,130.7924,130.812,130.5572,130.5866,19898.0
2024-09-24 11:40:00,133.27,133.28,133.02,133.02,16781.0,130.5768,130.5866,130.3319,130.3319,16781.0
2024-09-24 11:50:00,133.0,133.32,132.99,133.19,13369.0,130.3123,130.6258,130.3025,130.4984,13369.0
2024-09-24 12:00:00,133.2,133.21,133.08,133.19,14491.0,130.5082,130.518,130.3907,130.4984,14491.0
2024-09-24 12:10:00,133.16,133.52,133.11,133.51,14428.0,130.469,130.8218,130.42,130.812,14428.0
2024-09-24 12:20:00,133.46,133.47,133.02,133.17,9859.0,130.763,130.7728,130.3319,130.4788,9859.0
2024-09-24 12:30:00,133.16,133.58,133.16,133.52,37920.0,130.469,130.8805,130.469,130.8218,37920.0
2024-09-24 12:40:00,133.56,133.7,133.53,133.69,14478.0,130.861,130.9981,130.8316,130.9883,14478.0
2024-09-24 12:50:00,133.67,133.72,133.62,133.66,8272.0,130.9687,131.0177,130.9197,130.9589,8272.0
2024-09-24 13:00:00,133.69,133.76,133.62,133.71,8953.0,130.9883,131.0569,130.9197,131.0079,8953.0
2024-09-24 13:10:00,133.72,133.73,133.48,133.51,5983.0,131.0177,131.0275,130.7826,130.812,5983.0
2024-09-24 13:20:00,133.48,133.53,133.4,133.4,4698.0,130.7826,130.8316,130.7042,130.7042,4698.0
2024-09-24 13:30:00,133.4,133.57,133.37,133.56,7398.0,130.7042,130.8708,130.6748,130.861,7398.0
2024-09-24 13:40:00,133.55,133.57,133.35,133.35,8987.0,130.8512,130.8708,130.6552,130.6552,8987.0
2024-09-24 13:50:00,133.36,133.4,133.23,133.3,7349.0,130.665,130.7042,130.5376,130.6062,7349.0
2024-09-24 14:00:00,133.31,133.31,133.06,133.07,5496.0,130.616,130.616,130.3711,130.3809,5496.0
2024-09-24 14:10:00,133.05,133.13,132.95,133.0,6692.0,130.3613,130.4396,130.2633,130.3123,6692.0
2024-09-24 14:20:00,133.02,133.02,132.8,132.92,6321.0,130.3319,130.3319,130.1163,130.2339,6321.0
2024-09-24 14:30:00,132.9,132.97,132.75,132.94,5900.0,130.2143,130.2829,130.0673,130.2535,5900.0
2024-09-24 14:40:00,132.96,133.06,132.92,132.94,4734.0,130.2731,130.3711,130.2339,130.2535,4734.0
2024-09-24 14:50:00,132.94,133.07,132.94,133.04,6042.0,130.2535,130.3809,130.2535,130.3515,6042.0
2024-09-24 15:00:00,133.04,133.04,132.94,132.98,5114.0,130.3515,130.3515,130.2535,130.2927,5114.0
2024-09-24 15:10:00,132.94,133.04,132.94,132.99,5488.0,130.2535,130.3515,130.2535,130.3025,5488.0
2024-09-24 15:20:00,132.98,133.13,132.97,133.08,7692.0,130.2927,130.4396,130.2829,130.3907,7692.0
2024-09-24 15:30:00,133.08,133.08,132.97,133.02,11377.0,130.3907,130.3907,130.2829,130.3319,11377.0
2024-09-24 15:40:00,132.97,133.05,132.91,132.98,16733.0,130.2829,130.3613,130.2241,130.2927,16733.0
2024-09-24 15:50:00,132.99,133.67,132.91,133.63,129208.0,130.3025,130.9687,130.2241,130.9295,129208.0
2024-09-25 09:30:00,134.04,134.26,133.54,133.75,20586.0,131.3313,131.5468,130.8414,131.0471,20586.0
2024-09-25 09:40:00,133.86,134.0,133.29,133.29,7016.0,131.1549,131.2921,130.5964,130.5964,7016.0
2024-09-25 09:50:00,133.33,133.53,133.2,133.3,30237.0,130.6356,130.8316,130.5082,130.6062,30237.0
2024-09-25 10:00:00,133.33,133.66,133.32,133.66,14389.0,130.6356,130.9589,130.6258,130.9589,14389.0
2024-09-25 10:10:00,133.66,133.66,133.3,133.49,17501.0,130.9589,130.9589,130.6062,130.7924,17501.0
2024-09-25 10:20:00,133.54,133.63,133.3,133.56,12250.0,130.8414,130.9295,130.6062,130.861,12250.0
2024-09-25 10:30:00,133.56,133.72,133.41,133.42,18271.0,130.861,131.0177,130.714,130.7238,18271.0
2024-09-25 10:40:00,133.43,133.54,133.37,133.48,12802.0,130.7336,130.8414,130.6748,130.7826,12802.0
2024-09-25 10:50:00,133.41,133.47,133.25,133.31,10662.0,130.714,130.7728,130.5572,130.616,10662.0
2024-09-25 11:00:00,133.34,133.46,133.17,133.29,37891.0,130.6454,130.763,130.4788,130.5964,37891.0
2024-09-25 11:10:00,133.23,133.35,133.14,133.18,57713.0,130.5376,130.6552,130.4494,130.4886,57713.0
2024-09-25 11:20:00,133.19,133.26,133.01,133.21,26970.0,130.4984,130.567,130.3221,130.518,26970.0
2024-09-25 11:30:00,133.24,133.26,133.03,133.03,4955.0,130.5474,130.567,130.3417,130.3417,4955.0
2024-09-25 11:40:00,133.08,133.17,133.01,133.1,7526.0,130.3907,130.4788,130.3221,130.4102,7526.0
2024-09-25 11:50:00,133.08,133.32,133.08,133.31,6242.0,130.3907,130.6258,130.3907,130.616,6242.0
2024-09-25 12:00:00,133.28,133.31,133.18,133.26,5575.0,130.5866,130.616,130.4886,130.567,5575.0
2024-09-25 12:10:00,133.32,133.39,133.17,133.2,7435.0,130.6258,130.6944,130.4788,130.5082,7435.0
2024-09-25 12:20:00,133.18,133.23,133.08,133.19,5168.0,130.4886,130.5376,130.3907,130.4984,5168.0
2024-09-25 12:30:00,133.14,133.25,133.05,133.08,4499.0,130.4494,130.5572,130.3613,130.3907,4499.0
2024-09-25 12:40:00,133.08,133.2,133.0,133.09,8952.0,130.3907,130.5082,130.3123,130.4005,8952.0
2024-09-25 12:50:00,133.1,133.15,133.03,133.03,3472.0,130.4102,130.4592,130.3417,130.3417,3472.0
2024-09-25 13:00:00,133.02,133.06,132.83,132.95,4875.0,130.3319,130.3711,130.1457,130.2633,4875.0
2024-09-25 13:10:00,132.99,133.08,132.99,133.02,5043.0,130.3025,130.3907,130.3025,130.3319,5043.0
2024-09-25 13:20:00,133.0,133.25,132.99,133.19,14575.0,130.3123,130.5572,130.3025,130.4984,14575.0
2024-09-25 13:30:00,133.22,133.28,133.08,133.09,6147.0,130.5278,130.5866,130.3907,130.4005,6147.0
2024-09-25 13:40:00,133.12,133.14,133.07,133.11,3134.0,130.4298,130.4494,130.3809,130.42,3134.0
2024-09-25 13:50:00,133.13,133.3,133.1,133.25,5398.0,130.4396,130.6062,130.4102,130.5572,5398.0
2024-09-25 14:00:00,133.3,133.3,133.05,133.1,5042.0,130.6062,130.6062,130.3613,130.4102,5042.0
2024-09-25 14:10:00,133.13,133.13,132.9,132.94,5666.0,130.4396,130.4396,130.2143,130.2535,5666.0
2024-09-25 14:20:00,132.93,133.08,132.88,133.07,8092.0,130.2437,130.3907,130.1947,130.3809,8092.0
2024-09-25 14:30:00,133.05,133.09,132.98,133.05,5957.0,130.3613,130.4005,130.2927,130.3613,5957.0
2024-09-25 14:40:00,133.09,133.09,133.0,133.02,4918.0,130.4005,130.4005,130.3123,130.3319,4918.0
2024-09-25 14:50:00,133.0,133.06,132.9,132.92,8614.0,130.3123,130.3711,130.2143,130.2339,8614.0
2024-09-25 15:00:00,132.9,132.97,132.88,132.96,6560.0,130.2143,130.2829,130.1947,130.2731,6560.0
2024-09-25 15:10:00,132.94,132.99,132.88,132.88,8375.0,130.2535,130.3025,130.1947,130.1947,8375.0
2024-09-25 15:20:00,132.9,132.95,132.85,132.95,8142.0,130.2143,130.2633,130.1653,130.2633,8142.0
2024-09-25 15:30:00,132.93,132.95,132.71,132.77,9917.0,130.2437,130.2633,130.0281,130.0869,9917.0
2024-09-25 15:40:00,132.76,132.77,132.61,132.67,10894.0,130.0771,130.0869,129.9302,129.9889,10894.0
2024-09-25 15:50:00,132.66,132.74,132.38,132.47,104511.0,129.9791,130.0575,129.7048,129.793,104511.0
2024-09-26 09:30:00,133.05,133.69,132.87,132.99,38294.0,130.3613,130.9883,130.1849,130.3025,38294.0
2024-09-26 09:40:00,133.04,133.49,132.89,133.21,16123.0,130.3515,130.7924,130.2045,130.518,16123.0
2024-09-26 09:50:00,133.27,133.3,132.6,132.83,17279.0,130.5768,130.6062,129.9204,130.1457,17279.0
2024-09-26 10:00:00,132.82,133.11,132.5,132.5,11200.0,130.1359,130.42,129.8224,129.8224,11200.0
2024-09-26 10:10:00,132.57,132.74,132.51,132.64,9854.0,129.891,130.0575,129.8322,129.9595,9854.0
2024-09-26 10:20:00,132.64,132.64,132.14,132.28,31179.0,129.9595,129.9595,129.4696,129.6068,31179.0
2024-09-26 10:30:00,132.28,132.83,132.28,132.73,11701.0,129.6068,130.1457,129.6068,130.0477,11701.0
2024-09-26 10:40:00,132.71,132.94,132.58,132.87,11137.0,130.0281,130.2535,129.9008,130.1849,11137.0
2024-09-26 10:50:00,132.91,133.1,132.8,133.03,8631.0,130.2241,130.4102,130.1163,130.3417,8631.0
2024-09-26 11:00:00,133.01,133.1,132.79,132.8,8763.0,130.3221,130.4102,130.1065,130.1163,8763.0
2024-09-26 11:10:00,132.78,132.95,132.75,132.94,16424.0,130.0967,130.2633,130.0673,130.2535,16424.0
2024-09-26 11:20:00,132.93,132.96,132.73,132.73,9106.0,130.2437,130.2731,130.0477,130.0477,9106.0
2024-09-26 11:30:00,132.72,132.75,132.4,132.57,24475.0,130.0379,130.0673,129.7244,129.891,24475.0
2024-09-26 11:40:00,132.59,132.81,132.58,132.65,6602.0,129.9106,130.1261,129.9008,129.9693,6602.0
2024-09-26 11:50:00,132.6,132.79,132.6,132.75,4257.0,129.9204,130.1065,129.9204,130.0673,4257.0
2024-09-26 12:00:00,132.76,132.76,132.52,132.67,8508.0,130.0771,130.0771,129.842,129.9889,8508.0
2024-09-26 12:10:00,132.67,132.7,132.47,132.64,7036.0,129.9889,130.0183,129.793,129.9595,7036.0
2024-09-26 12:20:00,132.67,132.73,132.54,132.54,6330.0,129.9889,130.0477,129.8616,129.8616,6330.0
2024-09-26 12:30:00,132.52,132.74,132.51,132.71,9621.0,129.842,130.0575,129.8322,130.0281,9621.0
2024-09-26 12:40:00,132.7,132.74,132.45,132.45,9093.0,130.0183,130.0575,129.7734,129.7734,9093.0
2024-09-26 12:50:00,132.41,132.53,132.4,132.53,6679.0,129.7342,129.8518,129.7244,129.8518,6679.0
2024-09-26 13:00:00,132.51,132.61,132.49,132.5,7886.0,129.8322,129.9302,129.8126,129.8224,7886.0
2024-09-26 13:10:00,132.53,132.6,132.38,132.46,9158.0,129.8518,129.9204,129.7048,129.7832,9158.0
2024-09-26 13:20:00,132.47,132.61,132.46,132.59,8366.0,129.793,129.9302,129.7832,129.9106,8366.0
2024-09-26 13:30:00,132.64,132.74,132.57,132.58,10310.0,129.9595,130.0575,129.891,129.9008,10310.0
2024-09-26 13:40:00,132.59,132.61,132.47,132.51,10920.0,129.9106,129.9302,129.793,129.8322,10920.0
2024-09-26 13:50:00,132.52,132.59,132.47,132.5,7348.0,129.842,129.9106,129.793,129.8224,7348.0
2024-09-26 14:00:00,132.5,132.53,132.43,132.5,7594.0,129.8224,129.8518,129.7538,129.8224,7594.0
2024-09-26 14:10:00,132.48,132.79,132.46,132.68,7329.0,129.8028,130.1065,129.7832,129.9987,7329.0
2024-09-26 14:20:00,132.7,132.72,132.52,132.52,5913.0,130.0183,130.0379,129.842,129.842,5913.0
2024-09-26 14:30:00,132.47,132.49,132.37,132.45,7656.0,129.793,129.8126,129.695,129.7734,7656.0
2024-09-26 14:40:00,132.43,132.46,132.36,132.44,6165.0,129.7538,129.7832,129.6852,129.7636,6165.0
2024-09-26 14:50:00,132.47,132.58,132.46,132.52,9074.0,129.793,129.9008,129.7832,129.842,9074.0
2024-09-26 15:00:00,132.53,132.97,132.53,132.96,34504.0,129.8518,130.2829,129.8518,130.2731,34504.0
2024-09-26 15:10:00,132.97,133.08,132.97,133.01,11320.0,130.2829,130.3907,130.2829,130.3221,11320.0
2024-09-26 15:20:00,133.0,133.04,132.87,132.93,11429.0,130.3123,130.3515,130.1849,130.2437,11429.0
2024-09-26 15:30:00,132.95,132.95,132.68,132.7,19352.0,130.2633,130.2633,129.9987,130.0183,19352.0
2024-09-26 15:40:00,132.73,132.87,132.69,132.83,20511.0,130.0477,130.1849,130.0085,130.1457,20511.0
2024-09-26 15:50:00,132.84,133.09,132.75,133.0,101383.0,130.1555,130.4005,130.0673,130.3123,101383.0
2024-09-27 09:30:00,133.43,133.74,133.24,133.6,14326.0,130.7336,131.0373,130.5474,130.9001,14326.0
2024-09-27 09:40:00,133.6,133.82,133.07,133.12,22256.0,130.9001,131.1157,130.3809,130.4298,22256.0
2024-09-27 09:50:00,133.22,133.63,133.11,133.5,41450.0,130.5278,130.9295,130.42,130.8022,41450.0
2024-09-27 10:00:00,133.56,133.81,133.4,133.46,16620.0,130.861,131.1059,130.7042,130.763,16620.0
2024-09-27 10:10:00,133.46,133.8,133.4,133.75,20259.0,130.763,131.0961,130.7042,131.0471,20259.0
2024-09-27 10:20:00,133.8,134.04,133.75,133.93,29881.0,131.0961,131.3313,131.0471,131.2235,29881.0
2024-09-27 10:30:00,133.95,134.12,133.94,134.03,12662.0,131.2431,131.4096,131.2333,131.3215,12662.0
2024-09-27 10:40:00,134.03,134.15,133.85,134.02,33774.0,131.3215,131.439,131.1451,131.3117,33774.0
2024-09-27 10:50:00,134.06,134.11,133.97,134.05,11114.0,131.3508,131.3998,131.2627,131.3411,11114.0
2024-09-27 11:00:00,134.01,134.04,133.75,133.91,7122.0,131.3019,131.3313,131.0471,131.2039,7122.0
2024-09-27 11:10:00,133.84,133.92,133.78,133.88,12967.0,131.1353,131.2137,131.0765,131.1745,12967.0
2024-09-27 11:20:00,133.88,134.08,133.87,133.98,19359.0,131.1745,131.3704,131.1647,131.2725,19359.0
2024-09-27 11:30:00,133.98,133.98,133.78,133.97,7370.0,131.2725,131.2725,131.0765,131.2627,7370.0
2024-09-27 11:40:00,133.95,134.02,133.71,133.72,9397.0,131.2431,131.3117,131.0079,131.0177,9397.0
2024-09-27 11:50:00,133.68,133.69,133.54,133.59,5632.0,130.9785,130.9883,130.8414,130.8903,5632.0
2024-09-27 12:00:00,133.57,133.57,133.15,133.23,21952.0,130.8708,130.8708,130.4592,130.5376,21952.0
2024-09-27 12:10:00,133.24,133.28,132.91,132.97,44463.0,130.5474,130.5866,130.2241,130.2829,44463.0
2024-09-27 12:20:00,133.0,133.2,132.96,133.05,22130.0,130.3123,130.5082,130.2731,130.3613,22130.0
2024-09-27 12:30:00,133.03,133.07,132.82,132.88,13244.0,130.3417,130.3809,130.1359,130.1947,13244.0
2024-09-27 12:40:00,132.9,132.9,132.74,132.78,12421.0,130.2143,130.2143,130.0575,130.0967,12421.0
2024-09-27 12:50:00,132.81,132.86,132.72,132.78,11424.0,130.1261,130.1751,130.0379,130.0967,11424.0
2024-09-27 13:00:00,132.8,133.08,132.78,133.01,16259.0,130.1163,130.3907,130.0967,130.3221,16259.0
2024-09-27 13:10:00,133.06,133.08,132.96,132.98,11792.0,130.3711,130.3907,130.2731,130.2927,11792.0
2024-09-27 13:20:00,133.0,133.02,132.92,132.97,5894.0,130.3123,130.3319,130.2339,130.2829,5894.0
2024-09-27 13:30:00,132.99,133.21,132.98,133.13,10093.0,130.3025,130.518,130.2927,130.4396,10093.0
2024-09-27 13:40:00,133.13,133.32,133.13,133.27,9206.0,130.4396,130.6258,130.4396,130.5768,9206.0
2024-09-27 13:50:00,133.29,133.43,133.23,133.37,17028.0,130.5964,130.7336,130.5376,130.6748,17028.0
2024-09-27 14:00:00,133.36,133.36,133.11,133.13,12968.0,130.665,130.665,130.42,130.4396,12968.0
2024-09-27 14:10:00,133.11,133.18,133.03,133.08,7965.0,130.42,130.4886,130.3417,130.3907,7965.0
2024-09-27 14:20:00,133.08,133.13,132.93,132.96,11442.0,130.3907,130.4396,130.2437,130.2731,11442.0
2024-09-27 14:30:00,132.95,132.95,132.74,132.83,9546.0,130.2633,130.2633,130.0575,130.1457,9546.0
2024-09-27 14:40:00,132.84,132.97,132.83,132.85,9374.0,130.1555,130.2829,130.1457,130.1653,9374.0
2024-09-27 14:50:00,132.89,133.05,132.83,133.04,6350.0,130.2045,130.3613,130.1457,130.3515,6350.0
2024-09-27 15:00:00,133.05,133.28,133.03,133.1,18813.0,130.3613,130.5866,130.3417,130.4102,18813.0
2024-09-27 15:10:00,133.07,133.14,133.01,133.02,16732.0,130.3809,130.4494,130.3221,130.3319,16732.0
2024-09-27 15:20:00,133.05,133.22,133.05,133.16,21682.0,130.3613,130.5278,130.3613,130.469,21682.0
2024-09-27 15:30:00,133.15,133.16,132.97,132.99,21686.0,130.4592,130.469,130.2829,130.3025,21686.0
2024-09-27 15:40:00,132.98,133.03,132.89,132.94,27802.0,130.2927,130.3417,130.2045,130.2535,27802.0
2024-09-27 15:50:00,132.91,133.08,132.8,132.99,136767.0,130.2241,130.3907,130.1163,130.3025,136767.0
2024-09-30 09:30:00,133.04,134.13,132.92,133.1,38581.0,130.3515,131.4194,130.2339,130.4102,38581.0
2024-09-30 09:40:00,133.09,133.58,133.06,133.36,46777.0,130.4005,130.8805,130.3711,130.665,46777.0
2024-09-30 09:50:00,133.36,133.92,133.32,133.73,38564.0,130.665,131.2137,130.6258,131.0275,38564.0
2024-09-30 10:00:00,133.72,134.12,133.72,133.99,53155.0,131.0177,131.4096,131.0177,131.2823,53155.0
2024-09-30 10:10:00,134.02,134.11,133.86,133.91,33800.0,131.3117,131.3998,131.1549,131.2039,33800.0
2024-09-30 10:20:00,133.91,134.12,133.86,134.02,25852.0,131.2039,131.4096,131.1549,131.3117,25852.0
2024-09-30 10:30:00,134.01,134.2,133.94,134.06,33875.0,131.3019,131.488,131.2333,131.3508,33875.0
2024-09-30 10:40:00,134.06,134.13,133.95,134.09,39193.0,131.3508,131.4194,131.2431,131.3802,39193.0
2024-09-30 10:50:00,134.09,134.31,133.9,134.17,54965.0,131.3802,131.5958,131.1941,131.4586,54965.0
2024-09-30 11:00:00,134.19,134.3,134.1,134.22,28357.0,131.4782,131.586,131.39,131.5076,28357.0
2024-09-30 11:10:00,134.22,134.41,134.22,134.31,61828.0,131.5076,131.6938,131.5076,131.5958,61828.0
2024-09-30 11:20:00,134.31,134.58,134.31,134.48,139330.0,131.5958,131.8603,131.5958,131.7624,139330.0
2024-09-30 11:30:00,134.48,134.49,134.22,134.38,37369.0,131.7624,131.7722,131.5076,131.6644,37369.0
2024-09-30 11:40:00,134.38,134.52,134.33,134.51,24370.0,131.6644,131.8016,131.6154,131.7918,24370.0
2024-09-30 11:50:00,134.49,134.52,134.29,134.39,24462.0,131.7722,131.8016,131.5762,131.6742,24462.0
2024-09-30 12:00:00,134.39,134.39,134.2,134.31,18972.0,131.6742,131.6742,131.488,131.5958,18972.0
2024-09-30 12:10:00,134.31,134.62,134.31,134.56,26124.0,131.5958,131.8995,131.5958,131.8407,26124.0
2024-09-30 12:20:00,134.6,134.77,134.49,134.64,16819.0,131.8799,132.0465,131.7722,131.9191,16819.0
2024-09-30 12:30:00,134.65,134.82,134.3,134.4,39145.0,131.9289,132.0955,131.586,131.684,39145.0
2024-09-30 12:40:00,134.34,134.39,133.99,133.99,7066.0,131.6252,131.6742,131.2823,131.2823,7066.0
2024-09-30 12:50:00,133.97,133.99,133.83,133.93,12682.0,131.2627,131.2823,131.1255,131.2235,12682.0
2024-09-30 13:00:00,133.9,133.97,133.78,133.94,12515.0,131.1941,131.2627,131.0765,131.2333,12515.0
2024-09-30 13:10:00,133.92,134.2,133.87,134.19,15506.0,131.2137,131.488,131.1647,131.4782,15506.0
2024-09-30 13:20:00,134.23,134.24,134.0,134.05,12950.0,131.5174,131.5272,131.2921,131.3411,12950.0
2024-09-30 13:30:00,134.03,134.16,133.97,133.97,16981.0,131.3215,131.4488,131.2627,131.2627,16981.0
2024-09-30 13:40:00,133.96,134.08,133.95,134.07,13699.0,131.2529,131.3704,131.2431,131.3606,13699.0
2024-09-30 13:50:00,134.05,134.05,133.64,133.83,9625.0,131.3411,131.3411,130.9393,131.1255,9625.0
2024-09-30 14:00:00,133.81,133.88,133.76,133.82,13329.0,131.1059,131.1745,131.0569,131.1157,13329.0
2024-09-30 14:10:00,133.84,133.85,133.42,133.42,19627.0,131.1353,131.1451,130.7238,130.7238,19627.0
2024-09-30 14:20:00,133.36,133.4,133.13,133.38,13178.0,130.665,130.7042,130.4396,130.6846,13178.0
2024-09-30 14:30:00,133.37,133.6,133.24,133.53,16138.0,130.6748,130.9001,130.5474,130.8316,16138.0
2024-09-30 14:40:00,133.53,133.82,133.53,133.78,17161.0,130.8316,131.1157,130.8316,131.0765,17161.0
2024-09-30 14:50:00,133.78,133.9,133.62,133.73,26933.0,131.0765,131.1941,130.9197,131.0275,26933.0
2024-09-30 15:00:00,133.73,133.76,133.55,133.71,19839.0,131.0275,131.0569,130.8512,131.0079,19839.0
2024-09-30 15:10:00,133.73,133.92,133.66,133.88,24987.0,131.0275,131.2137,130.9589,131.1745,24987.0
2024-09-30 15:20:00,133.86,133.94,133.72,133.75,40154.0,131.1549,131.2333,131.0177,131.0471,40154.0
2024-09-30 15:30:00,133.72,134.02,133.66,133.97,31863.0,131.0177,131.3117,130.9589,131.2627,31863.0
2024-09-30 15:40:00,133.98,134.07,133.91,133.98,38696.0,131.2725,131.3606,131.2039,131.2725,38696.0
2024-09-30 15:50:00,133.98,134.42,133.98,134.18,207481.0,131.2725,131.7036,131.2725,131.4684,207481.0
2024-10-01 09:30:00,137.69,138.31,132.18,134.51,212188.0,134.9075,135.515,129.5088,131.7918,212188.0
2024-10-01 09:40:00,134.52,134.52,132.59,133.26,69244.0,131.8016,131.8016,129.9106,130.567,69244.0
2024-10-01 09:50:00,133.05,135.99,132.79,135.88,110862.0,130.3613,133.2418,130.1065,133.1341,110862.0
2024-10-01 10:00:00,135.75,138.28,135.46,137.61,171955.0,133.0067,135.4856,132.7226,134.8291,171955.0
2024-10-01 10:10:00,137.61,139.4,137.03,139.4,112903.0,134.8291,136.5829,134.2608,136.5829,112903.0
2024-10-01 10:20:00,139.41,139.97,138.9,138.99,79005.0,136.5927,137.1414,136.093,136.1812,79005.0
2024-10-01 10:30:00,138.99,140.11,138.57,140.0,121222.0,136.1812,137.2786,135.7697,137.1708,121222.0
2024-10-01 10:40:00,140.0,140.08,139.53,139.75,95776.0,137.1708,137.2492,136.7103,136.9259,95776.0
2024-10-01 10:50:00,139.66,140.04,139.26,139.3,67011.0,136.8377,137.21,136.4458,136.485,67011.0
2024-10-01 11:00:00,139.3,139.63,138.78,138.88,88153.0,136.485,136.8083,135.9755,136.0734,88153.0
2024-10-01 11:10:00,138.88,139.7,138.64,139.68,83918.0,136.0734,136.8769,135.8383,136.8573,83918.0
2024-10-01 11:20:00,139.68,139.94,138.86,139.83,54753.0,136.8573,137.112,136.0538,137.0042,54753.0
2024-10-01 11:30:00,139.75,140.07,139.41,140.03,47890.0,136.9259,137.2394,136.5927,137.2002,47890.0
2024-10-01 11:40:00,140.03,140.49,139.97,140.39,27688.0,137.2002,137.6509,137.1414,137.5529,27688.0
2024-10-01 11:50:00,140.44,140.63,140.19,140.36,29587.0,137.6019,137.7881,137.357,137.5235,29587.0
2024-10-01 12:00:00,140.35,140.78,140.15,140.49,33310.0,137.5137,137.935,137.3178,137.6509,33310.0
2024-10-01 12:10:00,140.5,140.86,140.23,140.58,51373.0,137.6607,138.0134,137.3962,137.7391,51373.0
2024-10-01 12:20:00,140.57,141.14,140.26,140.81,43397.0,137.7293,138.2878,137.4256,137.9644,43397.0
2024-10-01 12:30:00,140.75,140.78,140.13,140.46,41584.0,137.9057,137.935,137.2982,137.6215,41584.0
2024-10-01 12:40:00,140.48,140.59,140.36,140.52,23765.0,137.6411,137.7489,137.5235,137.6803,23765.0
2024-10-01 12:50:00,140.52,141.32,140.51,141.24,30995.0,137.6803,138.4641,137.6705,138.3858,30995.0
2024-10-01 13:00:00,141.17,141.17,140.55,140.55,17322.0,138.3172,138.3172,137.7097,137.7097,17322.0
2024-10-01 13:10:00,140.63,140.87,140.49,140.65,40628.0,137.7881,138.0232,137.6509,137.8077,40628.0
2024-10-01 13:20:00,140.66,141.13,140.65,140.89,36965.0,137.8175,138.278,137.8077,138.0428,36965.0
2024-10-01 13:30:00,140.85,141.22,140.69,140.88,37451.0,138.0036,138.3662,137.8469,138.033,37451.0
2024-10-01 13:40:00,140.84,141.17,140.84,141.01,19589.0,137.9938,138.3172,137.9938,138.1604,19589.0
2024-10-01 13:50:00,140.98,141.2,140.78,141.11,26939.0,138.131,138.3466,137.935,138.2584,26939.0
2024-10-01 14:00:00,141.17,141.59,141.12,141.36,41892.0,138.3172,138.7287,138.2682,138.5033,41892.0
2024-10-01 14:10:00,141.36,141.36,140.67,140.79,43102.0,138.5033,138.5033,137.8273,137.9448,43102.0
2024-10-01 14:20:00,140.82,141.06,140.71,141.02,30133.0,137.9742,138.2094,137.8665,138.1702,30133.0
2024-10-01 14:30:00,141.01,141.3,140.98,141.22,27427.0,138.1604,138.4445,138.131,138.3662,27427.0
2024-10-01 14:40:00,141.24,141.35,141.07,141.13,33359.0,138.3858,138.4935,138.2192,138.278,33359.0
2024-10-01 14:50:00,141.16,141.51,141.16,141.4,25052.0,138.3074,138.6503,138.3074,138.5425,25052.0
2024-10-01 15:00:00,141.47,141.48,140.79,140.83,63805.0,138.6111,138.6209,137.9448,137.984,63805.0
2024-10-01 15:10:00,140.8,140.82,140.59,140.77,76751.0,137.9546,137.9742,137.7489,137.9252,76751.0
2024-10-01 15:20:00,140.76,140.85,140.62,140.75,62915.0,137.9155,138.0036,137.7783,137.9057,62915.0
2024-10-01 15:30:00,140.72,140.86,140.4,140.5,91771.0,137.8763,138.0134,137.5627,137.6607,91771.0
2024-10-01 15:40:00,140.49,140.8,140.49,140.73,69852.0,137.6509,137.9546,137.6509,137.8861,69852.0
2024-10-01 15:50:00,140.7,141.05,140.59,140.76,310024.0,137.8567,138.1996,137.7489,137.9155,310024.0
2024-10-02 09:30:00,139.38,140.47,138.58,138.78,82344.0,136.5633,137.6313,135.7795,135.9755,82344.0
2024-10-02 09:40:00,138.6,141.02,138.54,140.75,49375.0,135.7991,138.1702,135.7403,137.9057,49375.0
2024-10-02 09:50:00,140.76,140.9,140.34,140.48,25891.0,137.9155,138.0526,137.5039,137.6411,25891.0
2024-10-02 10:00:00,140.51,140.83,140.41,140.68,35855.0,137.6705,137.984,137.5725,137.8371,35855.0
2024-10-02 10:10:00,140.71,140.87,140.39,140.56,27901.0,137.8665,138.0232,137.5529,137.7195,27901.0
2024-10-02 10:20:00,140.61,140.88,139.96,140.85,35476.0,137.7685,138.033,137.1316,138.0036,35476.0
2024-10-02 10:30:00,140.82,141.23,140.69,141.01,21441.0,137.9742,138.376,137.8469,138.1604,21441.0
2024-10-02 10:40:00,141.03,141.48,140.99,141.45,24176.0,138.18,138.6209,138.1408,138.5915,24176.0
2024-10-02 10:50:00,141.4,141.83,141.32,141.69,31276.0,138.5425,138.9638,138.4641,138.8267,31276.0
2024-10-02 11:00:00,141.65,141.85,141.44,141.81,26527.0,138.7875,138.9834,138.5817,138.9442,26527.0
2024-10-02 11:10:00,141.85,142.04,141.61,141.75,49447.0,138.9834,139.1696,138.7483,138.8854,49447.0
2024-10-02 11:20:00,141.81,141.93,141.69,141.9,10685.0,138.9442,139.0618,138.8267,139.0324,10685.0
2024-10-02 11:30:00,141.88,141.96,141.39,141.61,9897.0,139.0128,139.0912,138.5327,138.7483,9897.0
2024-10-02 11:40:00,141.61,141.9,141.6,141.78,15013.0,138.7483,139.0324,138.7385,138.9148,15013.0
2024-10-02 11:50:00,141.73,141.78,141.57,141.58,8445.0,138.8658,138.9148,138.7091,138.7189,8445.0
2024-10-02 12:00:00,141.52,141.65,141.48,141.53,11785.0,138.6601,138.7875,138.6209,138.6699,11785.0
2024-10-02 12:10:00,141.5,141.62,140.96,140.96,11305.0,138.6405,138.7581,138.1114,138.1114,11305.0
2024-10-02 12:20:00,140.93,141.16,140.81,141.16,25680.0,138.082,138.3074,137.9644,138.3074,25680.0
2024-10-02 12:30:00,141.14,141.15,140.71,140.79,21509.0,138.2878,138.2976,137.8665,137.9448,21509.0
2024-10-02 12:40:00,140.76,141.01,140.71,140.98,16422.0,137.9155,138.1604,137.8665,138.131,16422.0
2024-10-02 12:50:00,140.98,141.01,140.63,140.7,30846.0,138.131,138.1604,137.7881,137.8567,30846.0
2024-10-02 13:00:00,140.72,141.02,140.71,140.89,26389.0,137.8763,138.1702,137.8665,138.0428,26389.0
2024-10-02 13:10:00,140.93,141.33,140.93,141.31,10648.0,138.082,138.4739,138.082,138.4543,10648.0
2024-10-02 13:20:00,141.31,141.43,141.18,141.4,9943.0,138.4543,138.5719,138.327,138.5425,9943.0
2024-10-02 13:30:00,141.4,141.66,141.33,141.65,18220.0,138.5425,138.7973,138.4739,138.7875,18220.0
2024-10-02 13:40:00,141.66,141.81,141.41,141.42,27559.0,138.7973,138.9442,138.5523,138.5621,27559.0
2024-10-02 13:50:00,141.42,141.56,141.36,141.4,43164.0,138.5621,138.6993,138.5033,138.5425,43164.0
2024-10-02 14:00:00,141.43,141.92,141.42,141.92,27333.0,138.5719,139.052,138.5621,139.052,27333.0
2024-10-02 14:10:00,141.96,142.03,141.75,141.91,18669.0,139.0912,139.1598,138.8854,139.0422,18669.0
2024-10-02 14:20:00,141.89,141.89,141.51,141.69,21600.0,139.0226,139.0226,138.6503,138.8267,21600.0
2024-10-02 14:30:00,141.66,141.83,141.64,141.7,17867.0,138.7973,138.9638,138.7777,138.8365,17867.0
2024-10-02 14:40:00,141.67,141.94,141.67,141.92,21090.0,138.8071,139.0716,138.8071,139.052,21090.0
2024-10-02 14:50:00,141.9,141.91,141.68,141.78,25754.0,139.0324,139.0422,138.8169,138.9148,25754.0
2024-10-02 15:00:00,141.79,141.94,141.54,141.63,24890.0,138.9246,139.0716,138.6797,138.7679,24890.0
2024-10-02 15:10:00,141.63,141.79,141.17,141.4,36699.0,138.7679,138.9246,138.3172,138.5425,36699.0
2024-10-02 15:20:00,141.39,141.39,141.1,141.2,29336.0,138.5327,138.5327,138.2486,138.3466,29336.0
2024-10-02 15:30:00,141.2,141.2,140.61,140.88,59498.0,138.3466,138.3466,137.7685,138.033,59498.0
2024-10-02 15:40:00,140.92,140.93,140.24,140.34,97597.0,138.0722,138.082,137.406,137.5039,97597.0
2024-10-02 15:50:00,140.31,140.9,140.21,140.78,338832.0,137.4745,138.0526,137.3766,137.935,338832.0
2024-10-03 09:30:00,140.15,141.0,139.77,139.84,31153.0,137.3178,138.1506,136.9455,137.014,31153.0
2024-10-03 09:40:00,139.84,139.97,139.19,139.97,20727.0,137.014,137.1414,136.3772,137.1414,20727.0
2024-10-03 09:50:00,139.94,140.16,139.81,139.95,13901.0,137.112,137.3276,136.9846,137.1218,13901.0
2024-10-03 10:00:00,140.08,140.67,139.85,140.54,32516.0,137.2492,137.8273,137.0238,137.6999,32516.0
2024-10-03 10:10:00,140.56,140.84,140.16,140.78,19880.0,137.7195,137.9938,137.3276,137.935,19880.0
2024-10-03 10:20:00,140.78,140.85,140.16,140.44,17828.0,137.935,138.0036,137.3276,137.6019,17828.0
2024-10-03 10:30:00,140.46,140.88,140.35,140.62,22495.0,137.6215,138.033,137.5137,137.7783,22495.0
2024-10-03 10:40:00,140.66,140.72,140.17,140.53,19450.0,137.8175,137.8763,137.3374,137.6901,19450.0
2024-10-03 10:50:00,140.54,140.7,139.93,139.99,36488.0,137.6999,137.8567,137.1022,137.161,36488.0
2024-10-03 11:00:00,140.02,140.45,139.9,140.26,18285.0,137.1904,137.6117,137.0728,137.4256,18285.0
2024-10-03 11:10:00,140.24,140.25,139.83,140.09,36101.0,137.406,137.4158,137.0042,137.259,36101.0
2024-10-03 11:20:00,140.15,140.15,139.78,139.93,33074.0,137.3178,137.3178,136.9553,137.1022,33074.0
2024-10-03 11:30:00,139.92,140.13,139.9,139.97,18801.0,137.0924,137.2982,137.0728,137.1414,18801.0
2024-10-03 11:40:00,139.99,140.3,139.97,140.17,43617.0,137.161,137.4647,137.1414,137.3374,43617.0
2024-10-03 11:50:00,140.17,140.37,140.1,140.21,92003.0,137.3374,137.5333,137.2688,137.3766,92003.0
2024-10-03 12:00:00,140.24,140.29,139.95,140.16,30982.0,137.406,137.4549,137.1218,137.3276,30982.0
2024-10-03 12:10:00,140.15,140.23,140.02,140.21,34318.0,137.3178,137.3962,137.1904,137.3766,34318.0
2024-10-03 12:20:00,140.2,140.32,139.98,140.08,25317.0,137.3668,137.4843,137.1512,137.2492,25317.0
2024-10-03 12:30:00,140.05,140.06,139.72,139.75,19302.0,137.2198,137.2296,136.8965,136.9259,19302.0
2024-10-03 12:40:00,139.71,139.8,139.57,139.63,22271.0,136.8867,136.9749,136.7495,136.8083,22271.0
2024-10-03 12:50:00,139.61,139.71,139.53,139.61,18457.0,136.7887,136.8867,136.7103,136.7887,18457.0
2024-10-03 13:00:00,139.58,139.58,139.15,139.15,21334.0,136.7593,136.7593,136.338,136.338,21334.0
2024-10-03 13:10:00,139.15,139.26,139.03,139.08,22328.0,136.338,136.4458,136.2204,136.2694,22328.0
2024-10-03 13:20:00,139.11,139.35,139.03,139.03,54088.0,136.2988,136.5339,136.2204,136.2204,54088.0
2024-10-03 13:30:00,139.06,139.25,139.04,139.14,21626.0,136.2498,136.436,136.2302,136.3282,21626.0
2024-10-03 13:40:00,139.12,139.23,138.92,138.97,55204.0,136.3086,136.4164,136.1126,136.1616,55204.0
2024-10-03 13:50:00,138.94,139.22,138.94,139.18,39370.0,136.1322,136.4066,136.1322,136.3674,39370.0
2024-10-03 14:00:00,139.22,139.37,139.06,139.24,8980.0,136.4066,136.5535,136.2498,136.4262,8980.0
2024-10-03 14:10:00,139.24,139.42,139.23,139.38,7559.0,136.4262,136.6025,136.4164,136.5633,7559.0
2024-10-03 14:20:00,139.37,139.45,139.16,139.28,36825.0,136.5535,136.6319,136.3478,136.4654,36825.0
2024-10-03 14:30:00,139.27,139.29,139.16,139.26,22034.0,136.4556,136.4752,136.3478,136.4458,22034.0
2024-10-03 14:40:00,139.25,139.54,139.24,139.39,23544.0,136.436,136.7201,136.4262,136.5731,23544.0
2024-10-03 14:50:00,139.36,139.48,139.23,139.42,38621.0,136.5437,136.6613,136.4164,136.6025,38621.0
2024-10-03 15:00:00,139.41,139.47,139.32,139.39,13810.0,136.5927,136.6515,136.5046,136.5731,13810.0
2024-10-03 15:10:00,139.41,139.41,139.11,139.13,43213.0,136.5927,136.5927,136.2988,136.3184,43213.0
2024-10-03 15:20:00,139.13,139.18,138.85,138.94,41644.0,136.3184,136.3674,136.044,136.1322,41644.0
2024-10-03 15:30:00,138.94,139.0,138.85,138.95,55541.0,136.1322,136.191,136.044,136.142,55541.0
2024-10-03 15:40:00,138.96,139.01,138.77,138.98,42170.0,136.1518,136.2008,135.9657,136.1714,42170.0
2024-10-03 15:50:00,138.97,139.46,138.86,139.36,268092.0,136.1616,136.6417,136.0538,136.5437,268092.0
2024-10-04 09:30:00,140.61,140.67,139.67,139.8,31432.0,137.7685,137.8273,136.8475,136.9749,31432.0
2024-10-04 09:40:00,139.96,140.1,139.41,139.42,6662.0,137.1316,137.2688,136.5927,136.6025,6662.0
2024-10-04 09:50:00,139.54,139.67,139.0,139.09,8221.0,136.7201,136.8475,136.191,136.2792,8221.0
2024-10-04 10:00:00,139.17,139.67,138.99,139.49,31936.0,136.3576,136.8475,136.1812,136.6711,31936.0
2024-10-04 10:10:00,139.44,139.74,139.4,139.6,13819.0,136.6221,136.9161,136.5829,136.7789,13819.0
2024-10-04 10:20:00,139.57,139.62,138.99,139.08,16020.0,136.7495,136.7985,136.1812,136.2694,16020.0
2024-10-04 10:30:00,139.03,139.33,138.81,138.89,10234.0,136.2204,136.5143,136.0049,136.0832,10234.0
2024-10-04 10:40:00,138.81,139.02,138.81,138.99,8124.0,136.0049,136.2106,136.0049,136.1812,8124.0
2024-10-04 10:50:00,139.05,139.11,138.87,139.0,11732.0,136.24,136.2988,136.0636,136.191,11732.0
2024-10-04 11:00:00,139.0,139.14,138.85,139.03,23501.0,136.191,136.3282,136.044,136.2204,23501.0
2024-10-04 11:10:00,139.04,139.04,138.59,138.62,19991.0,136.2302,136.2302,135.7893,135.8187,19991.0
2024-10-04 11:20:00,138.61,138.63,138.32,138.42,10812.0,135.8089,135.8285,135.5248,135.6227,10812.0
2024-10-04 11:30:00,138.4,138.66,138.37,138.57,5313.0,135.6031,135.8579,135.5737,135.7697,5313.0
2024-10-04 11:40:00,138.6,138.73,138.46,138.52,7077.0,135.7991,135.9265,135.6619,135.7207,7077.0
2024-10-04 11:50:00,138.53,138.76,138.41,138.69,10519.0,135.7305,135.9559,135.6129,135.8873,10519.0
2024-10-04 12:00:00,138.69,138.8,138.53,138.53,10114.0,135.8873,135.9951,135.7305,135.7305,10114.0
2024-10-04 12:10:00,138.56,138.66,138.51,138.55,11438.0,135.7599,135.8579,135.7109,135.7501,11438.0
2024-10-04 12:20:00,138.54,138.67,138.38,138.44,7375.0,135.7403,135.8677,135.5835,135.6423,7375.0
2024-10-04 12:30:00,138.46,138.91,138.38,138.83,9041.0,135.6619,136.1028,135.5835,136.0245,9041.0
2024-10-04 12:40:00,138.78,138.91,138.64,138.75,4115.0,135.9755,136.1028,135.8383,135.9461,4115.0
2024-10-04 12:50:00,138.78,138.88,138.7,138.85,4862.0,135.9755,136.0734,135.8971,136.044,4862.0
2024-10-04 13:00:00,138.83,138.91,138.67,138.67,8067.0,136.0245,136.1028,135.8677,135.8677,8067.0
2024-10-04 13:10:00,138.76,138.85,138.63,138.8,4336.0,135.9559,136.044,135.8285,135.9951,4336.0
2024-10-04 13:20:00,138.84,138.89,138.79,138.81,14455.0,136.0343,136.0832,135.9853,136.0049,14455.0
2024-10-04 13:30:00,138.79,138.85,138.47,138.61,10032.0,135.9853,136.044,135.6717,135.8089,10032.0
2024-10-04 13:40:00,138.69,138.86,138.61,138.7,5678.0,135.8873,136.0538,135.8089,135.8971,5678.0
2024-10-04 13:50:00,138.72,138.9,138.66,138.78,3799.0,135.9167,136.093,135.8579,135.9755,3799.0
2024-10-04 14:00:00,138.72,138.78,138.67,138.7,2401.0,135.9167,135.9755,135.8677,135.8971,2401.0
2024-10-04 14:10:00,138.7,138.7,138.5,138.63,8353.0,135.8971,135.8971,135.7011,135.8285,8353.0
2024-10-04 14:20:00,138.66,138.87,138.66,138.84,6474.0,135.8579,136.0636,135.8579,136.0343,6474.0
2024-10-04 14:30:00,138.8,138.97,138.76,138.94,10007.0,135.9951,136.1616,135.9559,136.1322,10007.0
2024-10-04 14:40:00,138.97,139.02,138.89,138.94,7933.0,136.1616,136.2106,136.0832,136.1322,7933.0
2024-10-04 14:50:00,138.95,139.02,138.9,138.95,22153.0,136.142,136.2106,136.093,136.142,22153.0
2024-10-04 15:00:00,138.94,139.02,138.84,138.97,12723.0,136.1322,136.2106,136.0343,136.1616,12723.0
2024-10-04 15:10:00,138.97,139.01,138.63,138.76,36627.0,136.1616,136.2008,135.8285,135.9559,36627.0
2024-10-04 15:20:00,138.77,138.99,138.71,138.9,31177.0,135.9657,136.1812,135.9069,136.093,31177.0
2024-10-04 15:30:00,138.87,139.01,138.75,138.79,57979.0,136.0636,136.2008,135.9461,135.9853,57979.0
2024-10-04 15:40:00,138.82,139.0,138.65,138.76,74724.0,136.0147,136.191,135.8481,135.9559,74724.0
2024-10-04 15:50:00,138.78,138.92,138.61,138.63,179665.0,135.9755,136.1126,135.8089,135.8285,179665.0
2024-10-07 09:30:00,137.88,138.25,137.41,138.06,28150.0,135.0937,135.4562,134.6331,135.27,28150.0
2024-10-07 09:40:00,138.14,138.62,138.06,138.06,4803.0,135.3484,135.8187,135.27,135.27,4803.0
2024-10-07 09:50:00,138.1,138.45,137.91,137.97,16293.0,135.3092,135.6521,135.123,135.1818,16293.0
2024-10-07 10:00:00,138.06,138.22,137.66,137.76,32890.0,135.27,135.4268,134.8781,134.9761,32890.0
2024-10-07 10:10:00,137.85,138.04,137.74,137.87,7016.0,135.0643,135.2504,134.9565,135.0839,7016.0
2024-10-07 10:20:00,137.92,137.95,137.73,137.79,4086.0,135.1328,135.1622,134.9467,135.0055,4086.0
2024-10-07 10:30:00,137.81,138.04,137.71,137.92,4158.0,135.0251,135.2504,134.9271,135.1328,4158.0
2024-10-07 10:40:00,137.85,137.93,137.77,137.81,4824.0,135.0643,135.1426,134.9859,135.0251,4824.0
2024-10-07 10:50:00,137.8,137.83,137.57,137.65,7127.0,135.0153,135.0447,134.7899,134.8683,7127.0
2024-10-07 11:00:00,137.58,137.95,137.56,137.93,13320.0,134.7997,135.1622,134.7801,135.1426,13320.0
2024-10-07 11:10:00,137.9,137.92,137.57,137.58,6980.0,135.1132,135.1328,134.7899,134.7997,6980.0
2024-10-07 11:20:00,137.69,137.86,137.63,137.69,6033.0,134.9075,135.0741,134.8487,134.9075,6033.0
2024-10-07 11:30:00,137.64,137.68,137.55,137.68,6830.0,134.8585,134.8977,134.7703,134.8977,6830.0
2024-10-07 11:40:00,137.69,137.7,137.49,137.49,2215.0,134.9075,134.9173,134.7115,134.7115,2215.0
2024-10-07 11:50:00,137.47,137.77,137.44,137.68,6312.0,134.6919,134.9859,134.6625,134.8977,6312.0
2024-10-07 12:00:00,137.69,137.92,137.66,137.75,10334.0,134.9075,135.1328,134.8781,134.9663,10334.0
2024-10-07 12:10:00,137.75,137.75,137.64,137.67,13193.0,134.9663,134.9663,134.8585,134.8879,13193.0
2024-10-07 12:20:00,137.62,137.94,137.62,137.85,4876.0,134.8389,135.1524,134.8389,135.0643,4876.0
2024-10-07 12:30:00,137.85,137.85,137.71,137.71,4701.0,135.0643,135.0643,134.9271,134.9271,4701.0
2024-10-07 12:40:00,137.7,137.77,137.55,137.75,5222.0,134.9173,134.9859,134.7703,134.9663,5222.0
2024-10-07 12:50:00,137.75,137.83,137.65,137.69,4377.0,134.9663,135.0447,134.8683,134.9075,4377.0
2024-10-07 13:00:00,137.65,137.7,137.31,137.31,5180.0,134.8683,134.9173,134.5352,134.5352,5180.0
2024-10-07 13:10:00,137.36,137.68,137.36,137.58,11124.0,134.5842,134.8977,134.5842,134.7997,11124.0
2024-10-07 13:20:00,137.6,137.68,137.52,137.57,7955.0,134.8193,134.8977,134.7409,134.7899,7955.0
2024-10-07 13:30:00,137.56,137.58,137.48,137.58,2608.0,134.7801,134.7997,134.7017,134.7997,2608.0
2024-10-07 13:40:00,137.51,137.64,137.51,137.52,5056.0,134.7311,134.8585,134.7311,134.7409,5056.0
2024-10-07 13:50:00,137.48,137.53,137.42,137.5,1942.0,134.7017,134.7507,134.6429,134.7213,1942.0
2024-10-07 14:00:00,137.5,137.51,137.36,137.41,1739.0,134.7213,134.7311,134.5842,134.6331,1739.0
2024-10-07 14:10:00,137.42,137.54,137.41,137.47,5570.0,134.6429,134.7605,134.6331,134.6919,5570.0
2024-10-07 14:20:00,137.49,137.6,137.46,137.59,5571.0,134.7115,134.8193,134.6821,134.8095,5571.0
2024-10-07 14:30:00,137.5,137.5,137.19,137.27,12563.0,134.7213,134.7213,134.4176,134.496,12563.0
2024-10-07 14:40:00,137.22,137.34,136.97,137.03,7100.0,134.447,134.5646,134.202,134.2608,7100.0
2024-10-07 14:50:00,137.07,137.2,137.01,137.01,4363.0,134.3,134.4274,134.2412,134.2412,4363.0
2024-10-07 15:00:00,137.07,137.19,137.02,137.13,11647.0,134.3,134.4176,134.251,134.3588,11647.0
2024-10-07 15:10:00,137.2,137.32,137.1,137.27,6835.0,134.4274,134.545,134.3294,134.496,6835.0
2024-10-07 15:20:00,137.26,137.28,137.17,137.22,10233.0,134.4862,134.5058,134.398,134.447,10233.0
2024-10-07 15:30:00,137.23,137.23,136.99,137.15,17770.0,134.4568,134.4568,134.2216,134.3784,17770.0
2024-10-07 15:40:00,137.17,137.34,137.11,137.3,14326.0,134.398,134.5646,134.3392,134.5254,14326.0
2024-10-07 15:50:00,137.27,137.53,137.21,137.4,89495.0,134.496,134.7507,134.4372,134.6234,89495.0
2024-10-08 09:30:00,138.0,138.39,137.27,137.3,21498.0,135.2112,135.5933,134.496,134.5254,21498.0
2024-10-08 09:40:00,137.4,138.0,137.39,137.97,3689.0,134.6234,135.2112,134.6136,135.1818,3689.0
2024-10-08 09:50:00,137.91,138.19,137.81,137.97,5797.0,135.123,135.3974,135.0251,135.1818,5797.0
2024-10-08 10:00:00,137.96,138.35,137.85,138.3,13482.0,135.172,135.5542,135.0643,135.5052,13482.0
2024-10-08 10:10:00,138.3,138.3,137.72,137.79,29375.0,135.5052,135.5052,134.9369,135.0055,29375.0
2024-10-08 10:20:00,137.83,137.97,137.82,137.94,4883.0,135.0447,135.1818,135.0349,135.1524,4883.0
2024-10-08 10:30:00,137.94,138.02,137.81,137.84,6446.0,135.1524,135.2308,135.0251,135.0545,6446.0
2024-10-08 10:40:00,137.86,138.33,137.75,138.22,10286.0,135.0741,135.5346,134.9663,135.4268,10286.0
2024-10-08 10:50:00,138.26,138.29,137.96,138.03,21656.0,135.466,135.4954,135.172,135.2406,21656.0
2024-10-08 11:00:00,137.97,138.12,137.96,138.03,9891.0,135.1818,135.3288,135.172,135.2406,9891.0
2024-10-08 11:10:00,138.02,138.02,137.85,138.02,7194.0,135.2308,135.2308,135.0643,135.2308,7194.0
2024-10-08 11:20:00,138.03,138.3,137.97,138.28,7368.0,135.2406,135.5052,135.1818,135.4856,7368.0
2024-10-08 11:30:00,138.31,138.44,138.27,138.36,4976.0,135.515,135.6423,135.4758,135.564,4976.0
2024-10-08 11:40:00,138.38,138.39,138.17,138.17,4310.0,135.5835,135.5933,135.3778,135.3778,4310.0
2024-10-08 11:50:00,138.17,138.26,138.12,138.22,3787.0,135.3778,135.466,135.3288,135.4268,3787.0
2024-10-08 12:00:00,138.22,138.26,138.16,138.2,5687.0,135.4268,135.466,135.368,135.4072,5687.0
2024-10-08 12:10:00,138.22,138.33,138.12,138.13,8508.0,135.4268,135.5346,135.3288,135.3386,8508.0
2024-10-08 12:20:00,138.14,138.41,138.14,138.36,6238.0,135.3484,135.6129,135.3484,135.564,6238.0
2024-10-08 12:30:00,138.37,138.52,138.34,138.5,7801.0,135.5737,135.7207,135.5444,135.7011,7801.0
2024-10-08 12:40:00,138.53,138.54,138.35,138.4,10627.0,135.7305,135.7403,135.5542,135.6031,10627.0
2024-10-08 12:50:00,138.34,138.34,138.23,138.29,5484.0,135.5444,135.5444,135.4366,135.4954,5484.0
2024-10-08 13:00:00,138.38,138.38,138.03,138.03,2438.0,135.5835,135.5835,135.2406,135.2406,2438.0
2024-10-08 13:10:00,137.99,138.03,137.86,137.89,4659.0,135.2014,135.2406,135.0741,135.1034,4659.0
2024-10-08 13:20:00,137.93,137.99,137.89,137.9,13914.0,135.1426,135.2014,135.1034,135.1132,13914.0
2024-10-08 13:30:00,137.88,137.88,137.67,137.68,6649.0,135.0937,135.0937,134.8879,134.8977,6649.0
2024-10-08 13:40:00,137.64,137.81,137.63,137.81,8738.0,134.8585,135.0251,134.8487,135.0251,8738.0
2024-10-08 13:50:00,137.8,137.92,137.76,137.92,4678.0,135.0153,135.1328,134.9761,135.1328,4678.0
2024-10-08 14:00:00,137.96,138.11,137.95,138.0,4689.0,135.172,135.319,135.1622,135.2112,4689.0
2024-10-08 14:10:00,138.01,138.13,138.01,138.1,4955.0,135.221,135.3386,135.221,135.3092,4955.0
2024-10-08 14:20:00,138.12,138.12,137.93,137.96,6906.0,135.3288,135.3288,135.1426,135.172,6906.0
2024-10-08 14:30:00,137.99,138.23,137.97,138.16,7449.0,135.2014,135.4366,135.1818,135.368,7449.0
2024-10-08 14:40:00,138.16,138.29,138.11,138.27,5581.0,135.368,135.4954,135.319,135.4758,5581.0
2024-10-08 14:50:00,138.24,138.34,138.22,138.31,9087.0,135.4464,135.5444,135.4268,135.515,9087.0
2024-10-08 15:00:00,138.31,138.49,138.29,138.48,14696.0,135.515,135.6913,135.4954,135.6815,14696.0
2024-10-08 15:10:00,138.48,138.51,138.42,138.47,13026.0,135.6815,135.7109,135.6227,135.6717,13026.0
2024-10-08 15:20:00,138.47,138.57,138.38,138.4,13170.0,135.6717,135.7697,135.5835,135.6031,13170.0
2024-10-08 15:30:00,138.36,138.5,138.35,138.5,16186.0,135.564,135.7011,135.5542,135.7011,16186.0
2024-10-08 15:40:00,138.49,138.5,138.34,138.49,14382.0,135.6913,135.7011,135.5444,135.6913,14382.0
2024-10-08 15:50:00,138.47,138.52,138.11,138.13,96705.0,135.6717,135.7207,135.319,135.3386,96705.0
2024-10-09 09:30:00,138.23,138.92,137.95,138.92,14442.0,135.4366,136.1126,135.1622,136.1126,14442.0
2024-10-09 09:40:00,138.93,139.07,138.72,139.0,7644.0,136.1224,136.2596,135.9167,136.191,7644.0
2024-10-09 09:50:00,138.99,139.22,138.88,139.05,13352.0,136.1812,136.4066,136.0734,136.24,13352.0
2024-10-09 10:00:00,138.95,139.16,138.84,138.96,17324.0,136.142,136.3478,136.0343,136.1518,17324.0
2024-10-09 10:10:00,139.07,139.07,138.65,138.66,6173.0,136.2596,136.2596,135.8481,135.8579,6173.0
2024-10-09 10:20:00,138.61,138.78,138.55,138.55,8111.0,135.8089,135.9755,135.7501,135.7501,8111.0
2024-10-09 10:30:00,138.53,138.68,138.45,138.65,8193.0,135.7305,135.8775,135.6521,135.8481,8193.0
2024-10-09 10:40:00,138.65,138.68,138.52,138.59,8318.0,135.8481,135.8775,135.7207,135.7893,8318.0
2024-10-09 10:50:00,138.51,138.59,138.21,138.36,8225.0,135.7109,135.7893,135.417,135.564,8225.0
2024-10-09 11:00:00,138.34,138.49,138.31,138.39,4438.0,135.5444,135.6913,135.515,135.5933,4438.0
2024-10-09 11:10:00,138.43,138.81,138.43,138.75,9075.0,135.6325,136.0049,135.6325,135.9461,9075.0
2024-10-09 11:20:00,138.73,138.94,138.72,138.82,6057.0,135.9265,136.1322,135.9167,136.0147,6057.0
2024-10-09 11:30:00,138.79,138.96,138.78,138.94,8187.0,135.9853,136.1518,135.9755,136.1322,8187.0
2024-10-09 11:40:00,138.95,139.2,138.95,139.19,9527.0,136.142,136.387,136.142,136.3772,9527.0
2024-10-09 11:50:00,139.16,139.31,139.12,139.25,8409.0,136.3478,136.4948,136.3086,136.436,8409.0
2024-10-09 12:00:00,139.26,139.37,139.17,139.25,6700.0,136.4458,136.5535,136.3576,136.436,6700.0
2024-10-09 12:10:00,139.29,139.33,139.14,139.14,10577.0,136.4752,136.5143,136.3282,136.3282,10577.0
2024-10-09 12:20:00,139.15,139.21,138.98,138.98,5503.0,136.338,136.3968,136.1714,136.1714,5503.0
2024-10-09 12:30:00,139.03,139.04,138.94,139.03,2394.0,136.2204,136.2302,136.1322,136.2204,2394.0
2024-10-09 12:40:00,139.0,139.11,138.93,139.07,3915.0,136.191,136.2988,136.1224,136.2596,3915.0
2024-10-09 12:50:00,139.05,139.06,138.9,138.96,21092.0,136.24,136.2498,136.093,136.1518,21092.0
2024-10-09 13:00:00,138.96,138.96,138.75,138.75,3690.0,136.1518,136.1518,135.9461,135.9461,3690.0
2024-10-09 13:10:00,138.74,139.01,138.73,139.0,4283.0,135.9363,136.2008,135.9265,136.191,4283.0
2024-10-09 13:20:00,139.02,139.08,138.99,138.99,3475.0,136.2106,136.2694,136.1812,136.1812,3475.0
2024-10-09 13:30:00,138.95,139.0,138.85,138.9,8277.0,136.142,136.191,136.044,136.093,8277.0
2024-10-09 13:40:00,138.96,139.01,138.92,138.97,6447.0,136.1518,136.2008,136.1126,136.1616,6447.0
2024-10-09 13:50:00,138.97,138.97,138.64,138.8,5363.0,136.1616,136.1616,135.8383,135.9951,5363.0
2024-10-09 14:00:00,138.76,138.84,138.74,138.8,4978.0,135.9559,136.0343,135.9363,135.9951,4978.0
2024-10-09 14:10:00,138.8,138.82,138.7,138.75,4934.0,135.9951,136.0147,135.8971,135.9461,4934.0
2024-10-09 14:20:00,138.72,138.78,138.61,138.75,5391.0,135.9167,135.9755,135.8089,135.9461,5391.0
2024-10-09 14:30:00,138.72,138.84,138.66,138.8,5485.0,135.9167,136.0343,135.8579,135.9951,5485.0
2024-10-09 14:40:00,138.81,138.98,138.8,138.97,5405.0,136.0049,136.1714,135.9951,136.1616,5405.0
2024-10-09 14:50:00,138.94,138.99,138.74,138.97,13624.0,136.1322,136.1812,135.9363,136.1616,13624.0
2024-10-09 15:00:00,138.97,139.12,138.93,139.12,10018.0,136.1616,136.3086,136.1224,136.3086,10018.0
2024-10-09 15:10:00,139.13,139.28,139.04,139.28,13543.0,136.3184,136.4654,136.2302,136.4654,13543.0
2024-10-09 15:20:00,139.28,139.43,139.22,139.41,17019.0,136.4654,136.6123,136.4066,136.5927,17019.0
2024-10-09 15:30:00,139.42,139.51,139.26,139.46,23232.0,136.6025,136.6907,136.4458,136.6417,23232.0
2024-10-09 15:40:00,139.44,139.56,139.36,139.53,20762.0,136.6221,136.7397,136.5437,136.7103,20762.0
2024-10-09 15:50:00,139.55,139.91,139.55,139.81,123701.0,136.7299,137.0826,136.7299,136.9846,123701.0
2024-10-10 09:30:00,139.39,139.84,138.64,138.8,15692.0,136.5731,137.014,135.8383,135.9951,15692.0
2024-10-10 09:40:00,138.97,139.15,138.76,139.15,4376.0,136.1616,136.338,135.9559,136.338,4376.0
2024-10-10 09:50:00,139.28,139.52,139.12,139.13,10605.0,136.4654,136.7005,136.3086,136.3184,10605.0
2024-10-10 10:00:00,139.25,139.44,139.03,139.44,13148.0,136.436,136.6221,136.2204,136.6221,13148.0
2024-10-10 10:10:00,139.3,139.46,139.2,139.32,13080.0,136.485,136.6417,136.387,136.5046,13080.0
2024-10-10 10:20:00,139.32,139.4,138.95,139.07,8901.0,136.5046,136.5829,136.142,136.2596,8901.0
2024-10-10 10:30:00,139.1,139.34,139.1,139.27,8642.0,136.289,136.5241,136.289,136.4556,8642.0
2024-10-10 10:40:00,139.29,139.35,139.16,139.16,5824.0,136.4752,136.5339,136.3478,136.3478,5824.0
2024-10-10 10:50:00,139.14,139.14,138.77,138.87,5666.0,136.3282,136.3282,135.9657,136.0636,5666.0
2024-10-10 11:00:00,138.89,139.18,138.89,139.18,1837.0,136.0832,136.3674,136.0832,136.3674,1837.0
2024-10-10 11:10:00,139.18,139.61,139.18,139.58,15032.0,136.3674,136.7887,136.3674,136.7593,15032.0
2024-10-10 11:20:00,139.5,139.7,139.4,139.67,13378.0,136.6809,136.8769,136.5829,136.8475,13378.0
2024-10-10 11:30:00,139.65,139.71,139.57,139.71,14465.0,136.8279,136.8867,136.7495,136.8867,14465.0
2024-10-10 11:40:00,139.71,139.79,139.5,139.53,14438.0,136.8867,136.9651,136.6809,136.7103,14438.0
2024-10-10 11:50:00,139.54,139.54,139.35,139.46,13146.0,136.7201,136.7201,136.5339,136.6417,13146.0
2024-10-10 12:00:00,139.46,139.56,139.41,139.55,6705.0,136.6417,136.7397,136.5927,136.7299,6705.0
2024-10-10 12:10:00,139.53,139.83,139.52,139.81,16425.0,136.7103,137.0042,136.7005,136.9846,16425.0
2024-10-10 12:20:00,139.83,139.86,139.68,139.71,8721.0,137.0042,137.0336,136.8573,136.8867,8721.0
2024-10-10 12:30:00,139.72,139.72,139.52,139.59,10316.0,136.8965,136.8965,136.7005,136.7691,10316.0
2024-10-10 12:40:00,139.58,139.59,139.13,139.16,4274.0,136.7593,136.7691,136.3184,136.3478,4274.0
2024-10-10 12:50:00,139.19,139.29,139.19,139.22,2572.0,136.3772,136.4752,136.3772,136.4066,2572.0
2024-10-10 13:00:00,139.18,139.19,138.98,139.05,6245.0,136.3674,136.3772,136.1714,136.24,6245.0
2024-10-10 13:10:00,139.08,139.26,139.03,139.26,3131.0,136.2694,136.4458,136.2204,136.4458,3131.0
2024-10-10 13:20:00,139.29,139.51,139.27,139.37,2817.0,136.4752,136.6907,136.4556,136.5535,2817.0
2024-10-10 13:30:00,139.39,139.4,139.26,139.27,9161.0,136.5731,136.5829,136.4458,136.4556,9161.0
2024-10-10 13:40:00,139.3,139.33,139.21,139.28,3857.0,136.485,136.5143,136.3968,136.4654,3857.0
2024-10-10 13:50:00,139.2,139.33,139.02,139.33,4273.0,136.387,136.5143,136.2106,136.5143,4273.0
2024-10-10 14:00:00,139.34,139.34,139.1,139.12,4010.0,136.5241,136.5241,136.289,136.3086,4010.0
2024-10-10 14:10:00,139.14,139.2,139.04,139.04,4349.0,136.3282,136.387,136.2302,136.2302,4349.0
2024-10-10 14:20:00,139.05,139.09,138.99,139.03,6458.0,136.24,136.2792,136.1812,136.2204,6458.0
2024-10-10 14:30:00,139.03,139.17,138.98,139.17,6017.0,136.2204,136.3576,136.1714,136.3576,6017.0
2024-10-10 14:40:00,139.15,139.15,138.97,139.04,5318.0,136.338,136.338,136.1616,136.2302,5318.0
2024-10-10 14:50:00,139.03,139.08,139.01,139.06,3486.0,136.2204,136.2694,136.2008,136.2498,3486.0
2024-10-10 15:00:00,139.09,139.09,138.92,138.97,3191.0,136.2792,136.2792,136.1126,136.1616,3191.0
2024-10-10 15:10:00,138.98,138.98,138.86,138.9,9314.0,136.1714,136.1714,136.0538,136.093,9314.0
2024-10-10 15:20:00,138.89,138.92,138.81,138.83,7607.0,136.0832,136.1126,136.0049,136.0245,7607.0
2024-10-10 15:30:00,138.86,139.06,138.86,139.06,8646.0,136.0538,136.2498,136.0538,136.2498,8646.0
2024-10-10 15:40:00,139.05,139.15,139.03,139.11,10508.0,136.24,136.338,136.2204,136.2988,10508.0
2024-10-10 15:50:00,139.08,139.35,138.99,139.32,56341.0,136.2694,136.5339,136.1812,136.5046,56341.0
2024-10-11 09:30:00,139.99,140.08,139.05,139.43,15519.0,137.161,137.2492,136.24,136.6123,15519.0
2024-10-11 09:40:00,139.39,139.41,139.0,139.4,15329.0,136.5731,136.5927,136.191,136.5829,15329.0
2024-10-11 09:50:00,139.35,139.6,139.09,139.21,6424.0,136.5339,136.7789,136.2792,136.3968,6424.0
2024-10-11 10:00:00,139.11,139.36,139.07,139.25,6247.0,136.2988,136.5437,136.2596,136.436,6247.0
2024-10-11 10:10:00,139.29,139.4,139.14,139.25,6212.0,136.4752,136.5829,136.3282,136.436,6212.0
2024-10-11 10:20:00,139.19,139.59,139.14,139.53,10353.0,136.3772,136.7691,136.3282,136.7103,10353.0
2024-10-11 10:30:00,139.57,139.68,139.47,139.49,2088.0,136.7495,136.8573,136.6515,136.6711,2088.0
2024-10-11 10:40:00,139.59,139.64,139.47,139.59,4527.0,136.7691,136.8181,136.6515,136.7691,4527.0
2024-10-11 10:50:00,139.67,139.72,139.38,139.38,7382.0,136.8475,136.8965,136.5633,136.5633,7382.0
2024-10-11 11:00:00,139.31,139.42,139.17,139.31,14671.0,136.4948,136.6025,136.3576,136.4948,14671.0
2024-10-11 11:10:00,139.39,139.58,139.3,139.44,15276.0,136.5731,136.7593,136.485,136.6221,15276.0
2024-10-11 11:20:00,139.39,139.49,139.33,139.36,4093.0,136.5731,136.6711,136.5143,136.5437,4093.0
2024-10-11 11:30:00,139.43,139.64,139.38,139.64,3883.0,136.6123,136.8181,136.5633,136.8181,3883.0
2024-10-11 11:40:00,139.65,139.77,139.59,139.68,6769.0,136.8279,136.9455,136.7691,136.8573,6769.0
2024-10-11 11:50:00,139.65,139.84,139.62,139.66,4461.0,136.8279,137.014,136.7985,136.8377,4461.0
2024-10-11 12:00:00,139.69,139.69,139.3,139.3,2783.0,136.8671,136.8671,136.485,136.485,2783.0
2024-10-11 12:10:00,139.21,139.21,138.97,139.0,8659.0,136.3968,136.3968,136.1616,136.191,8659.0
2024-10-11 12:20:00,138.97,138.98,138.81,138.88,9598.0,136.1616,136.1714,136.0049,136.0734,9598.0
2024-10-11 12:30:00,138.82,138.95,138.77,138.88,3241.0,136.0147,136.142,135.9657,136.0734,3241.0
2024-10-11 12:40:00,138.88,138.96,138.83,138.88,4699.0,136.0734,136.1518,136.0245,136.0734,4699.0
2024-10-11 12:50:00,138.93,139.28,138.92,139.19,7263.0,136.1224,136.4654,136.1126,136.3772,7263.0
2024-10-11 13:00:00,139.25,139.26,139.1,139.12,3502.0,136.436,136.4458,136.289,136.3086,3502.0
2024-10-11 13:10:00,139.09,139.18,139.0,139.0,16386.0,136.2792,136.3674,136.191,136.191,16386.0
2024-10-11 13:20:00,139.0,139.11,138.98,139.09,4218.0,136.191,136.2988,136.1714,136.2792,4218.0
2024-10-11 13:30:00,139.09,139.24,139.03,139.12,4351.0,136.2792,136.4262,136.2204,136.3086,4351.0
2024-10-11 13:40:00,139.12,139.18,139.05,139.06,3227.0,136.3086,136.3674,136.24,136.2498,3227.0
2024-10-11 13:50:00,139.06,139.11,138.97,139.05,3416.0,136.2498,136.2988,136.1616,136.24,3416.0
2024-10-11 14:00:00,139.1,139.21,139.06,139.19,3818.0,136.289,136.3968,136.2498,136.3772,3818.0
2024-10-11 14:10:00,139.19,139.23,139.11,139.13,2756.0,136.3772,136.4164,136.2988,136.3184,2756.0
2024-10-11 14:20:00,139.13,139.18,139.0,139.01,4746.0,136.3184,136.3674,136.191,136.2008,4746.0
2024-10-11 14:30:00,139.03,139.07,138.82,138.86,4750.0,136.2204,136.2596,136.0147,136.0538,4750.0
2024-10-11 14:40:00,138.83,139.01,138.82,138.94,6932.0,136.0245,136.2008,136.0147,136.1322,6932.0
2024-10-11 14:50:00,138.99,139.08,138.95,139.08,3403.0,136.1812,136.2694,136.142,136.2694,3403.0
2024-10-11 15:00:00,139.08,139.26,139.08,139.26,10285.0,136.2694,136.4458,136.2694,136.4458,10285.0
2024-10-11 15:10:00,139.25,139.35,139.16,139.16,7597.0,136.436,136.5339,136.3478,136.3478,7597.0
2024-10-11 15:20:00,139.19,139.25,139.14,139.19,7947.0,136.3772,136.436,136.3282,136.3772,7947.0
2024-10-11 15:30:00,139.16,139.33,139.13,139.29,10892.0,136.3478,136.5143,136.3184,136.4752,10892.0
2024-10-11 15:40:00,139.28,139.32,139.08,139.1,19967.0,136.4654,136.5046,136.2694,136.289,19967.0
2024-10-11 15:50:00,139.08,139.22,138.81,138.92,200206.0,136.2694,136.4066,136.0049,136.1126,200206.0
2024-10-14 09:30:00,139.24,139.92,138.58,139.81,20837.0,136.4262,137.0924,135.7795,136.9846,20837.0
2024-10-14 09:40:00,139.92,140.22,139.8,140.18,4851.0,137.0924,137.3864,136.9749,137.3472,4851.0
2024-10-14 09:50:00,140.23,140.24,139.97,140.09,5146.0,137.3962,137.406,137.1414,137.259,5146.0
2024-10-14 10:00:00,140.18,140.66,140.17,140.66,10483.0,137.3472,137.8175,137.3374,137.8175,10483.0
2024-10-14 10:10:00,140.77,141.13,140.72,140.98,7938.0,137.9252,138.278,137.8763,138.131,7938.0
2024-10-14 10:20:00,140.99,141.27,140.96,140.98,10642.0,138.1408,138.4151,138.1114,138.131,10642.0
2024-10-14 10:30:00,141.04,141.22,140.9,141.19,13729.0,138.1898,138.3662,138.0526,138.3368,13729.0
2024-10-14 10:40:00,141.15,141.49,141.14,141.26,18372.0,138.2976,138.6307,138.2878,138.4053,18372.0
2024-10-14 10:50:00,141.25,141.25,141.0,141.09,7648.0,138.3955,138.3955,138.1506,138.2388,7648.0
2024-10-14 11:00:00,141.09,141.27,140.99,141.27,14393.0,138.2388,138.4151,138.1408,138.4151,14393.0
2024-10-14 11:10:00,141.27,141.45,141.23,141.38,6313.0,138.4151,138.5915,138.376,138.5229,6313.0
2024-10-14 11:20:00,141.38,141.42,141.18,141.37,9403.0,138.5229,138.5621,138.327,138.5131,9403.0
2024-10-14 11:30:00,141.34,141.54,141.31,141.49,11037.0,138.4837,138.6797,138.4543,138.6307,11037.0
2024-10-14 11:40:00,141.48,141.7,141.44,141.68,13195.0,138.6209,138.8365,138.5817,138.8169,13195.0
2024-10-14 11:50:00,141.69,141.96,141.68,141.96,11857.0,138.8267,139.0912,138.8169,139.0912,11857.0
2024-10-14 12:00:00,141.95,142.0,141.79,141.81,10700.0,139.0814,139.1304,138.9246,138.9442,10700.0
2024-10-14 12:10:00,141.82,141.89,141.78,141.84,8358.0,138.954,139.0226,138.9148,138.9736,8358.0
2024-10-14 12:20:00,141.86,141.98,141.8,141.94,8136.0,138.9932,139.1108,138.9344,139.0716,8136.0
2024-10-14 12:30:00,141.93,142.13,141.9,141.94,11297.0,139.0618,139.2578,139.0324,139.0716,11297.0
2024-10-14 12:40:00,141.96,142.13,141.87,142.13,7349.0,139.0912,139.2578,139.003,139.2578,7349.0
2024-10-14 12:50:00,142.11,142.21,142.07,142.13,7612.0,139.2382,139.3361,139.199,139.2578,7612.0
2024-10-14 13:00:00,142.11,142.19,142.09,142.11,3226.0,139.2382,139.3166,139.2186,139.2382,3226.0
2024-10-14 13:10:00,142.07,142.1,141.96,142.09,10816.0,139.199,139.2284,139.0912,139.2186,10816.0
2024-10-14 13:20:00,142.11,142.21,142.1,142.16,5831.0,139.2382,139.3361,139.2284,139.2872,5831.0
2024-10-14 13:30:00,142.12,142.17,141.81,142.08,14868.0,139.248,139.297,138.9442,139.2088,14868.0
2024-10-14 13:40:00,142.07,142.14,141.86,142.03,7978.0,139.199,139.2676,138.9932,139.1598,7978.0
2024-10-14 13:50:00,142.08,142.22,142.02,142.22,8629.0,139.2088,139.3459,139.15,139.3459,8629.0
2024-10-14 14:00:00,142.19,142.31,142.13,142.27,7659.0,139.3166,139.4341,139.2578,139.3949,7659.0
2024-10-14 14:10:00,142.29,142.36,142.22,142.33,7091.0,139.4145,139.4831,139.3459,139.4537,7091.0
2024-10-14 14:20:00,142.36,142.47,142.33,142.37,9561.0,139.4831,139.5909,139.4537,139.4929,9561.0
2024-10-14 14:30:00,142.36,142.5,142.36,142.47,10135.0,139.4831,139.6203,139.4831,139.5909,10135.0
2024-10-14 14:40:00,142.46,142.52,142.42,142.5,9326.0,139.5811,139.6399,139.5419,139.6203,9326.0
2024-10-14 14:50:00,142.53,142.53,142.43,142.52,9376.0,139.6497,139.6497,139.5517,139.6399,9376.0
2024-10-14 15:00:00,142.52,142.56,142.44,142.44,13165.0,139.6399,139.6791,139.5615,139.5615,13165.0
2024-10-14 15:10:00,142.42,142.49,142.39,142.43,9591.0,139.5419,139.6105,139.5125,139.5517,9591.0
2024-10-14 15:20:00,142.44,142.57,142.43,142.55,13579.0,139.5615,139.6889,139.5517,139.6693,13579.0
2024-10-14 15:30:00,142.52,142.57,142.32,142.32,15530.0,139.6399,139.6889,139.4439,139.4439,15530.0
2024-10-14 15:40:00,142.32,142.57,142.32,142.57,27235.0,139.4439,139.6889,139.4439,139.6889,27235.0
2024-10-14 15:50:00,142.59,142.73,142.28,142.35,147318.0,139.7085,139.8456,139.4047,139.4733,147318.0
2024-10-15 09:30:00,142.35,142.71,142.11,142.32,12808.0,139.4733,139.826,139.2382,139.4439,12808.0
2024-10-15 09:40:00,142.39,142.39,141.79,142.08,12995.0,139.5125,139.5125,138.9246,139.2088,12995.0
2024-10-15 09:50:00,142.05,142.75,142.05,142.31,17223.0,139.1794,139.8652,139.1794,139.4341,17223.0
2024-10-15 10:00:00,142.35,142.47,142.17,142.39,9643.0,139.4733,139.5909,139.297,139.5125,9643.0
2024-10-15 10:10:00,142.45,143.55,142.37,143.47,15504.0,139.5713,140.6491,139.4929,140.5707,15504.0
2024-10-15 10:20:00,143.51,143.79,143.36,143.75,14737.0,140.6099,140.8842,140.4629,140.845,14737.0
2024-10-15 10:30:00,143.82,144.01,143.63,143.91,7840.0,140.9136,141.0998,140.7275,141.0018,7840.0
2024-10-15 10:40:00,143.99,144.17,143.53,143.54,27198.0,141.0802,141.2565,140.6295,140.6393,27198.0
2024-10-15 10:50:00,143.46,143.51,143.29,143.4,30244.0,140.5609,140.6099,140.3943,140.5021,30244.0
2024-10-15 11:00:00,143.41,143.54,143.36,143.49,8096.0,140.5119,140.6393,140.4629,140.5903,8096.0
2024-10-15 11:10:00,143.47,143.66,143.46,143.64,38242.0,140.5707,140.7568,140.5609,140.7373,38242.0
2024-10-15 11:20:00,143.65,143.66,143.44,143.66,8316.0,140.747,140.7568,140.5413,140.7568,8316.0
2024-10-15 11:30:00,143.65,143.69,143.41,143.6,3925.0,140.747,140.7862,140.5119,140.6981,3925.0
2024-10-15 11:40:00,143.56,143.71,143.54,143.54,3587.0,140.6589,140.8058,140.6393,140.6393,3587.0
2024-10-15 11:50:00,143.52,143.52,143.21,143.24,7707.0,140.6197,140.6197,140.3159,140.3453,7707.0
2024-10-15 12:00:00,143.23,143.31,142.77,143.09,14215.0,140.3355,140.4139,139.8848,140.1984,14215.0
2024-10-15 12:10:00,143.02,143.37,143.02,143.29,5804.0,140.1298,140.4727,140.1298,140.3943,5804.0
2024-10-15 12:20:00,143.36,143.49,143.32,143.35,4429.0,140.4629,140.5903,140.4237,140.4531,4429.0
2024-10-15 12:30:00,143.4,143.41,143.21,143.27,6403.0,140.5021,140.5119,140.3159,140.3747,6403.0
2024-10-15 12:40:00,143.26,143.27,143.15,143.27,6599.0,140.3649,140.3747,140.2572,140.3747,6599.0
2024-10-15 12:50:00,143.25,143.51,143.24,143.5,5360.0,140.3551,140.6099,140.3453,140.6001,5360.0
2024-10-15 13:00:00,143.54,143.61,143.48,143.56,5697.0,140.6393,140.7079,140.5805,140.6589,5697.0
2024-10-15 13:10:00,143.54,143.55,143.42,143.55,7232.0,140.6393,140.6491,140.5217,140.6491,7232.0
2024-10-15 13:20:00,143.49,143.54,143.4,143.4,6752.0,140.5903,140.6393,140.5021,140.5021,6752.0
2024-10-15 13:30:00,143.43,143.54,143.34,143.54,28030.0,140.5315,140.6393,140.4433,140.6393,28030.0
2024-10-15 13:40:00,143.55,143.7,143.54,143.63,4800.0,140.6491,140.796,140.6393,140.7275,4800.0
2024-10-15 13:50:00,143.63,143.63,143.17,143.17,12238.0,140.7275,140.7275,140.2767,140.2767,12238.0
2024-10-15 14:00:00,143.16,143.16,142.85,142.97,8803.0,140.267,140.267,139.9632,140.0808,8803.0
2024-10-15 14:10:00,142.99,143.03,142.8,142.8,5728.0,140.1004,140.1396,139.9142,139.9142,5728.0
2024-10-15 14:20:00,142.77,142.83,142.59,142.59,4929.0,139.8848,139.9436,139.7085,139.7085,4929.0
2024-10-15 14:30:00,142.56,142.58,142.42,142.43,9556.0,139.6791,139.6987,139.5419,139.5517,9556.0
2024-10-15 14:40:00,142.41,142.65,142.36,142.51,23085.0,139.5321,139.7673,139.4831,139.6301,23085.0
2024-10-15 14:50:00,142.52,142.68,142.45,142.51,13051.0,139.6399,139.7967,139.5713,139.6301,13051.0
2024-10-15 15:00:00,142.53,142.53,142.11,142.16,8460.0,139.6497,139.6497,139.2382,139.2872,8460.0
2024-10-15 15:10:00,142.2,142.3,142.14,142.3,22133.0,139.3264,139.4243,139.2676,139.4243,22133.0
2024-10-15 15:20:00,142.27,142.48,142.1,142.13,10358.0,139.3949,139.6007,139.2284,139.2578,10358.0
2024-10-15 15:30:00,142.12,142.25,142.01,142.25,17271.0,139.248,139.3753,139.1402,139.3753,17271.0
2024-10-15 15:40:00,142.29,142.49,142.17,142.25,17980.0,139.4145,139.6105,139.297,139.3753,17980.0
2024-10-15 15:50:00,142.2,142.47,142.14,142.3,95224.0,139.3264,139.5909,139.2676,139.4243,95224.0
2024-10-16 09:30:00,142.0,142.0,140.82,140.9,26312.0,139.1304,139.1304,137.9742,138.0526,26312.0
2024-10-16 09:40:00,141.0,141.84,140.91,141.68,12122.0,138.1506,138.9736,138.0624,138.8169,12122.0
2024-10-16 09:50:00,141.71,142.18,141.42,142.18,23218.0,138.8463,139.3068,138.5621,139.3068,23218.0
2024-10-16 10:00:00,142.23,142.24,141.94,142.06,13407.0,139.3557,139.3655,139.0716,139.1892,13407.0
2024-10-16 10:10:00,142.04,142.05,141.5,141.77,8145.0,139.1696,139.1794,138.6405,138.905,8145.0
2024-10-16 10:20:00,141.66,141.84,141.49,141.69,12596.0,138.7973,138.9736,138.6307,138.8267,12596.0
2024-10-16 10:30:00,141.68,141.91,141.68,141.91,10730.0,138.8169,139.0422,138.8169,139.0422,10730.0
2024-10-16 10:40:00,141.93,141.94,141.59,141.62,11995.0,139.0618,139.0716,138.7287,138.7581,11995.0
2024-10-16 10:50:00,141.62,141.78,141.56,141.66,12995.0,138.7581,138.9148,138.6993,138.7973,12995.0
2024-10-16 11:00:00,141.64,141.64,141.25,141.29,9524.0,138.7777,138.7777,138.3955,138.4347,9524.0
2024-10-16 11:10:00,141.3,141.53,141.28,141.39,25411.0,138.4445,138.6699,138.4249,138.5327,25411.0
2024-10-16 11:20:00,141.38,141.47,141.3,141.36,10313.0,138.5229,138.6111,138.4445,138.5033,10313.0
2024-10-16 11:30:00,141.35,141.56,141.31,141.55,14558.0,138.4935,138.6993,138.4543,138.6895,14558.0
2024-10-16 11:40:00,141.55,141.64,141.35,141.4,7057.0,138.6895,138.7777,138.4935,138.5425,7057.0
2024-10-16 11:50:00,141.4,141.56,141.39,141.45,6597.0,138.5425,138.6993,138.5327,138.5915,6597.0
2024-10-16 12:00:00,141.44,141.51,141.43,141.47,10461.0,138.5817,138.6503,138.5719,138.6111,10461.0
2024-10-16 12:10:00,141.47,141.54,141.32,141.4,12763.0,138.6111,138.6797,138.4641,138.5425,12763.0
2024-10-16 12:20:00,141.38,141.56,141.32,141.5,15203.0,138.5229,138.6993,138.4641,138.6405,15203.0
2024-10-16 12:30:00,141.52,141.67,141.41,141.51,11649.0,138.6601,138.8071,138.5523,138.6503,11649.0
2024-10-16 12:40:00,141.51,141.71,141.5,141.53,10234.0,138.6503,138.8463,138.6405,138.6699,10234.0
2024-10-16 12:50:00,141.54,141.76,141.54,141.72,11474.0,138.6797,138.8952,138.6797,138.8561,11474.0
2024-10-16 13:00:00,141.74,141.81,141.46,141.47,9758.0,138.8756,138.9442,138.6013,138.6111,9758.0
2024-10-16 13:10:00,141.44,141.48,141.33,141.33,6029.0,138.5817,138.6209,138.4739,138.4739,6029.0
2024-10-16 13:20:00,141.26,141.4,141.26,141.32,7646.0,138.4053,138.5425,138.4053,138.4641,7646.0
2024-10-16 13:30:00,141.35,141.39,141.27,141.31,7002.0,138.4935,138.5327,138.4151,138.4543,7002.0
2024-10-16 13:40:00,141.32,141.36,141.26,141.26,6780.0,138.4641,138.5033,138.4053,138.4053,6780.0
2024-10-16 13:50:00,141.25,141.7,141.25,141.67,10124.0,138.3955,138.8365,138.3955,138.8071,10124.0
2024-10-16 14:00:00,141.67,141.78,141.64,141.78,4466.0,138.8071,138.9148,138.7777,138.9148,4466.0
2024-10-16 14:10:00,141.76,141.95,141.75,141.95,5072.0,138.8952,139.0814,138.8854,139.0814,5072.0
2024-10-16 14:20:00,141.94,142.36,141.93,142.29,16075.0,139.0716,139.4831,139.0618,139.4145,16075.0
2024-10-16 14:30:00,142.31,142.4,142.15,142.18,7587.0,139.4341,139.5223,139.2774,139.3068,7587.0
2024-10-16 14:40:00,142.13,142.25,142.05,142.18,9276.0,139.2578,139.3753,139.1794,139.3068,9276.0
2024-10-16 14:50:00,142.16,142.24,142.03,142.24,10192.0,139.2872,139.3655,139.1598,139.3655,10192.0
2024-10-16 15:00:00,142.2,142.25,141.86,142.08,12158.0,139.3264,139.3753,138.9932,139.2088,12158.0
2024-10-16 15:10:00,142.06,142.2,142.02,142.19,10066.0,139.1892,139.3264,139.15,139.3166,10066.0
2024-10-16 15:20:00,142.17,142.22,142.01,142.11,23737.0,139.297,139.3459,139.1402,139.2382,23737.0
2024-10-16 15:30:00,142.12,142.29,142.01,142.27,8590.0,139.248,139.4145,139.1402,139.3949,8590.0
2024-10-16 15:40:00,142.3,142.44,142.29,142.31,11019.0,139.4243,139.5615,139.4145,139.4341,11019.0
2024-10-16 15:50:00,142.28,142.5,142.17,142.26,78654.0,139.4047,139.6203,139.297,139.3851,78654.0
2024-10-17 09:30:00,142.88,143.22,141.86,142.03,24919.0,139.9926,140.3257,138.9932,139.1598,24919.0
2024-10-17 09:40:00,141.94,142.22,141.87,141.9,4591.0,139.0716,139.3459,139.003,139.0324,4591.0
2024-10-17 09:50:00,141.98,142.4,141.98,142.39,9087.0,139.1108,139.5223,139.1108,139.5125,9087.0
2024-10-17 10:00:00,142.36,142.36,141.82,142.06,18510.0,139.4831,139.4831,138.954,139.1892,18510.0
2024-10-17 10:10:00,142.06,142.25,141.97,142.07,9237.0,139.1892,139.3753,139.101,139.199,9237.0
2024-10-17 10:20:00,142.01,142.17,141.87,141.97,12110.0,139.1402,139.297,139.003,139.101,12110.0
2024-10-17 10:30:00,142.02,142.17,141.91,142.02,9859.0,139.15,139.297,139.0422,139.15,9859.0
2024-10-17 10:40:00,141.97,142.0,141.76,141.84,8995.0,139.101,139.1304,138.8952,138.9736,8995.0
2024-10-17 10:50:00,141.79,141.86,141.66,141.67,9463.0,138.9246,138.9932,138.7973,138.8071,9463.0
2024-10-17 11:00:00,141.79,141.79,141.43,141.58,5600.0,138.9246,138.9246,138.5719,138.7189,5600.0
2024-10-17 11:10:00,141.61,141.75,141.52,141.6,12803.0,138.7483,138.8854,138.6601,138.7385,12803.0
2024-10-17 11:20:00,141.6,141.65,141.42,141.51,13926.0,138.7385,138.7875,138.5621,138.6503,13926.0
2024-10-17 11:30:00,141.52,141.68,141.45,141.64,8096.0,138.6601,138.8169,138.5915,138.7777,8096.0
2024-10-17 11:40:00,141.62,141.68,141.53,141.62,5499.0,138.7581,138.8169,138.6699,138.7581,5499.0
2024-10-17 11:50:00,141.62,141.8,141.61,141.76,8898.0,138.7581,138.9344,138.7483,138.8952,8898.0
2024-10-17 12:00:00,141.76,142.0,141.76,141.83,8869.0,138.8952,139.1304,138.8952,138.9638,8869.0
2024-10-17 12:10:00,141.83,141.91,141.82,141.88,4305.0,138.9638,139.0422,138.954,139.0128,4305.0
2024-10-17 12:20:00,141.88,141.95,141.81,141.92,7334.0,139.0128,139.0814,138.9442,139.052,7334.0
2024-10-17 12:30:00,141.91,141.91,141.72,141.74,6134.0,139.0422,139.0422,138.8561,138.8756,6134.0
2024-10-17 12:40:00,141.73,141.79,141.6,141.75,9871.0,138.8658,138.9246,138.7385,138.8854,9871.0
2024-10-17 12:50:00,141.79,141.82,141.63,141.78,7342.0,138.9246,138.954,138.7679,138.9148,7342.0
2024-10-17 13:00:00,141.74,141.8,141.63,141.68,3550.0,138.8756,138.9344,138.7679,138.8169,3550.0
2024-10-17 13:10:00,141.68,141.78,141.65,141.76,4701.0,138.8169,138.9148,138.7875,138.8952,4701.0
2024-10-17 13:20:00,141.79,141.79,141.6,141.62,5624.0,138.9246,138.9246,138.7385,138.7581,5624.0
2024-10-17 13:30:00,141.65,141.76,141.64,141.75,9315.0,138.7875,138.8952,138.7777,138.8854,9315.0
2024-10-17 13:40:00,141.74,141.91,141.67,141.86,8604.0,138.8756,139.0422,138.8071,138.9932,8604.0
2024-10-17 13:50:00,141.9,142.06,141.9,142.05,4579.0,139.0324,139.1892,139.0324,139.1794,4579.0
2024-10-17 14:00:00,142.03,142.04,141.55,141.6,6534.0,139.1598,139.1696,138.6895,138.7385,6534.0
2024-10-17 14:10:00,141.58,141.77,141.56,141.67,5709.0,138.7189,138.905,138.6993,138.8071,5709.0
2024-10-17 14:20:00,141.67,142.01,141.64,141.88,13825.0,138.8071,139.1402,138.7777,139.0128,13825.0
2024-10-17 14:30:00,141.89,142.17,141.85,142.17,5306.0,139.0226,139.297,138.9834,139.297,5306.0
2024-10-17 14:40:00,142.14,142.27,142.09,142.16,8145.0,139.2676,139.3949,139.2186,139.2872,8145.0
2024-10-17 14:50:00,142.17,142.31,142.17,142.31,4971.0,139.297,139.4341,139.297,139.4341,4971.0
2024-10-17 15:00:00,142.33,142.39,142.14,142.17,15744.0,139.4537,139.5125,139.2676,139.297,15744.0
2024-10-17 15:10:00,142.14,142.25,142.1,142.11,8625.0,139.2676,139.3753,139.2284,139.2382,8625.0
2024-10-17 15:20:00,142.07,142.27,142.07,142.24,14271.0,139.199,139.3949,139.199,139.3655,14271.0
2024-10-17 15:30:00,142.22,142.32,142.13,142.21,20584.0,139.3459,139.4439,139.2578,139.3361,20584.0
2024-10-17 15:40:00,142.18,142.37,142.14,142.25,21200.0,139.3068,139.4929,139.2676,139.3753,21200.0
2024-10-17 15:50:00,142.27,142.49,142.07,142.32,103828.0,139.3949,139.6105,139.199,139.4439,103828.0
2024-10-18 09:30:00,142.11,142.49,141.9,141.98,136369.0,139.2382,139.6105,139.0324,139.1108,136369.0
2024-10-18 09:40:00,142.0,142.22,141.83,141.93,16066.0,139.1304,139.3459,138.9638,139.0618,16066.0
2024-10-18 09:50:00,142.1,142.29,141.93,142.19,5003.0,139.2284,139.4145,139.0618,139.3166,5003.0
2024-10-18 10:00:00,142.19,142.26,142.07,142.12,7412.0,139.3166,139.3851,139.199,139.248,7412.0
2024-10-18 10:10:00,142.17,142.19,142.1,142.14,3806.0,139.297,139.3166,139.2284,139.2676,3806.0
2024-10-18 10:20:00,142.14,142.16,142.0,142.03,5112.0,139.2676,139.2872,139.1304,139.1598,5112.0
2024-10-18 10:30:00,142.07,142.24,142.03,142.24,5222.0,139.199,139.3655,139.1598,139.3655,5222.0
2024-10-18 10:40:00,142.29,142.42,142.26,142.26,6774.0,139.4145,139.5419,139.3851,139.3851,6774.0
2024-10-18 10:50:00,142.28,142.35,142.16,142.17,7191.0,139.4047,139.4733,139.2872,139.297,7191.0
2024-10-18 11:00:00,142.17,142.22,142.12,142.14,15557.0,139.297,139.3459,139.248,139.2676,15557.0
2024-10-18 11:10:00,142.13,142.31,142.13,142.27,17203.0,139.2578,139.4341,139.2578,139.3949,17203.0
2024-10-18 11:20:00,142.29,142.4,142.25,142.34,7944.0,139.4145,139.5223,139.3753,139.4635,7944.0
2024-10-18 11:30:00,142.36,142.4,142.14,142.16,4157.0,139.4831,139.5223,139.2676,139.2872,4157.0
2024-10-18 11:40:00,142.13,142.19,141.98,142.08,4276.0,139.2578,139.3166,139.1108,139.2088,4276.0
2024-10-18 11:50:00,142.14,142.14,141.94,141.94,1775.0,139.2676,139.2676,139.0716,139.0716,1775.0
2024-10-18 12:00:00,141.98,142.01,141.86,141.9,3731.0,139.1108,139.1402,138.9932,139.0324,3731.0
2024-10-18 12:10:00,141.96,142.01,141.81,141.93,3881.0,139.0912,139.1402,138.9442,139.0618,3881.0
2024-10-18 12:20:00,141.91,142.05,141.9,141.99,8256.0,139.0422,139.1794,139.0324,139.1206,8256.0
2024-10-18 12:30:00,141.96,142.08,141.96,142.0,3851.0,139.0912,139.2088,139.0912,139.1304,3851.0
2024-10-18 12:40:00,142.02,142.1,141.9,141.94,9021.0,139.15,139.2284,139.0324,139.0716,9021.0
2024-10-18 12:50:00,141.95,142.28,141.95,142.15,3643.0,139.0814,139.4047,139.0814,139.2774,3643.0
2024-10-18 13:00:00,142.17,142.25,142.16,142.21,2869.0,139.297,139.3753,139.2872,139.3361,2869.0
2024-10-18 13:10:00,142.27,142.27,141.98,141.99,3797.0,139.3949,139.3949,139.1108,139.1206,3797.0
2024-10-18 13:20:00,142.03,142.12,141.98,141.98,5102.0,139.1598,139.248,139.1108,139.1108,5102.0
2024-10-18 13:30:00,141.98,142.01,141.91,141.91,5858.0,139.1108,139.1402,139.0422,139.0422,5858.0
2024-10-18 13:40:00,141.9,141.9,141.7,141.7,7514.0,139.0324,139.0324,138.8365,138.8365,7514.0
2024-10-18 13:50:00,141.63,141.75,141.61,141.61,7392.0,138.7679,138.8854,138.7483,138.7483,7392.0
2024-10-18 14:00:00,141.56,141.61,141.39,141.61,5124.0,138.6993,138.7483,138.5327,138.7483,5124.0
2024-10-18 14:10:00,141.59,141.73,141.59,141.64,11900.0,138.7287,138.8658,138.7287,138.7777,11900.0
2024-10-18 14:20:00,141.64,141.8,141.64,141.73,10911.0,138.7777,138.9344,138.7777,138.8658,10911.0
2024-10-18 14:30:00,141.75,141.76,141.47,141.47,4791.0,138.8854,138.8952,138.6111,138.6111,4791.0
2024-10-18 14:40:00,141.47,141.63,141.45,141.57,9994.0,138.6111,138.7679,138.5915,138.7091,9994.0
2024-10-18 14:50:00,141.57,141.57,141.35,141.38,5472.0,138.7091,138.7091,138.4935,138.5229,5472.0
2024-10-18 15:00:00,141.37,141.42,141.23,141.38,11675.0,138.5131,138.5621,138.376,138.5229,11675.0
2024-10-18 15:10:00,141.38,141.46,141.35,141.4,6295.0,138.5229,138.6013,138.4935,138.5425,6295.0
2024-10-18 15:20:00,141.37,141.37,141.25,141.36,6606.0,138.5131,138.5131,138.3955,138.5033,6606.0
2024-10-18 15:30:00,141.31,141.34,141.23,141.31,10778.0,138.4543,138.4837,138.376,138.4543,10778.0
2024-10-18 15:40:00,141.29,141.53,141.18,141.51,11588.0,138.4347,138.6699,138.327,138.6503,11588.0
2024-10-18 15:50:00,141.51,141.61,141.4,141.53,86308.0,138.6503,138.7483,138.5425,138.6699,86308.0
2024-10-21 09:30:00,141.68,141.71,141.13,141.71,20101.0,138.8169,138.8463,138.278,138.8463,20101.0
2024-10-21 09:40:00,141.71,141.77,141.45,141.72,8835.0,138.8463,138.905,138.5915,138.8561,8835.0
2024-10-21 09:50:00,141.65,141.91,141.33,141.58,16192.0,138.7875,139.0422,138.4739,138.7189,16192.0
2024-10-21 10:00:00,141.46,141.68,141.27,141.55,9431.0,138.6013,138.8169,138.4151,138.6895,9431.0
2024-10-21 10:10:00,141.55,141.83,141.29,141.72,14022.0,138.6895,138.9638,138.4347,138.8561,14022.0
2024-10-21 10:20:00,141.8,141.87,141.6,141.6,5441.0,138.9344,139.003,138.7385,138.7385,5441.0
2024-10-21 10:30:00,141.61,141.84,141.44,141.83,7794.0,138.7483,138.9736,138.5817,138.9638,7794.0
2024-10-21 10:40:00,141.67,141.72,141.4,141.4,8564.0,138.8071,138.8561,138.5425,138.5425,8564.0
2024-10-21 10:50:00,141.32,141.47,141.04,141.2,15094.0,138.4641,138.6111,138.1898,138.3466,15094.0
2024-10-21 11:00:00,141.18,141.2,140.64,140.71,18954.0,138.327,138.3466,137.7979,137.8665,18954.0
2024-10-21 11:10:00,140.68,140.93,140.65,140.81,4928.0,137.8371,138.082,137.8077,137.9644,4928.0
2024-10-21 11:20:00,140.74,140.79,140.45,140.55,4547.0,137.8959,137.9448,137.6117,137.7097,4547.0
2024-10-21 11:30:00,140.55,140.6,140.34,140.49,5793.0,137.7097,137.7587,137.5039,137.6509,5793.0
2024-10-21 11:40:00,140.45,140.61,140.4,140.52,4374.0,137.6117,137.7685,137.5627,137.6803,4374.0
2024-10-21 11:50:00,140.57,140.75,140.55,140.67,4960.0,137.7293,137.9057,137.7097,137.8273,4960.0
2024-10-21 12:00:00,140.72,140.75,140.58,140.65,3904.0,137.8763,137.9057,137.7391,137.8077,3904.0
2024-10-21 12:10:00,140.69,140.78,140.65,140.75,5155.0,137.8469,137.935,137.8077,137.9057,5155.0
2024-10-21 12:20:00,140.75,140.92,140.68,140.85,6093.0,137.9057,138.0722,137.8371,138.0036,6093.0
2024-10-21 12:30:00,140.85,141.02,140.83,140.88,3743.0,138.0036,138.1702,137.984,138.033,3743.0
2024-10-21 12:40:00,140.92,141.1,140.87,141.06,4860.0,138.0722,138.2486,138.0232,138.2094,4860.0
2024-10-21 12:50:00,141.06,141.45,141.06,141.37,17621.0,138.2094,138.5915,138.2094,138.5131,17621.0
2024-10-21 13:00:00,141.36,141.36,141.21,141.27,4396.0,138.5033,138.5033,138.3564,138.4151,4396.0
2024-10-21 13:10:00,141.27,141.32,141.2,141.2,6322.0,138.4151,138.4641,138.3466,138.3466,6322.0
2024-10-21 13:20:00,141.23,141.36,141.23,141.33,4811.0,138.376,138.5033,138.376,138.4739,4811.0
2024-10-21 13:30:00,141.31,141.31,141.1,141.1,5219.0,138.4543,138.4543,138.2486,138.2486,5219.0
2024-10-21 13:40:00,141.1,141.23,141.1,141.14,4152.0,138.2486,138.376,138.2486,138.2878,4152.0
2024-10-21 13:50:00,141.13,141.22,141.09,141.12,5414.0,138.278,138.3662,138.2388,138.2682,5414.0
2024-10-21 14:00:00,141.11,141.18,141.1,141.15,6995.0,138.2584,138.327,138.2486,138.2976,6995.0
2024-10-21 14:10:00,141.12,141.12,140.96,141.06,7226.0,138.2682,138.2682,138.1114,138.2094,7226.0
2024-10-21 14:20:00,141.09,141.12,141.01,141.04,12433.0,138.2388,138.2682,138.1604,138.1898,12433.0
2024-10-21 14:30:00,141.02,141.11,140.91,141.05,7421.0,138.1702,138.2584,138.0624,138.1996,7421.0
2024-10-21 14:40:00,141.08,141.17,140.91,140.97,11199.0,138.229,138.3172,138.0624,138.1212,11199.0
2024-10-21 14:50:00,140.99,141.04,140.93,140.95,12470.0,138.1408,138.1898,138.082,138.1016,12470.0
2024-10-21 15:00:00,140.94,141.05,140.88,141.0,8987.0,138.0918,138.1996,138.033,138.1506,8987.0
2024-10-21 15:10:00,140.97,141.15,140.97,141.11,4508.0,138.1212,138.2976,138.1212,138.2584,4508.0
2024-10-21 15:20:00,141.15,141.15,140.89,140.9,9442.0,138.2976,138.2976,138.0428,138.0526,9442.0
2024-10-21 15:30:00,140.87,140.94,140.77,140.94,8624.0,138.0232,138.0918,137.9252,138.0918,8624.0
2024-10-21 15:40:00,140.96,141.05,140.91,141.01,14031.0,138.1114,138.1996,138.0624,138.1604,14031.0
2024-10-21 15:50:00,140.98,141.22,140.87,141.09,53150.0,138.131,138.3662,138.0232,138.2388,53150.0
2024-10-22 09:30:00,140.47,140.49,139.55,139.88,23935.0,137.6313,137.6509,136.7299,137.0532,23935.0
2024-10-22 09:40:00,139.88,139.98,139.56,139.95,7907.0,137.0532,137.1512,136.7397,137.1218,7907.0
2024-10-22 09:50:00,140.06,140.21,139.79,139.88,4464.0,137.2296,137.3766,136.9651,137.0532,4464.0
2024-10-22 10:00:00,139.91,140.03,139.85,139.98,9350.0,137.0826,137.2002,137.0238,137.1512,9350.0
2024-10-22 10:10:00,139.89,140.02,139.73,139.73,12134.0,137.063,137.1904,136.9063,136.9063,12134.0
2024-10-22 10:20:00,139.69,139.84,139.62,139.78,9603.0,136.8671,137.014,136.7985,136.9553,9603.0
2024-10-22 10:30:00,139.78,140.05,139.73,140.05,7710.0,136.9553,137.2198,136.9063,137.2198,7710.0
2024-10-22 10:40:00,140.05,140.44,140.05,140.44,7632.0,137.2198,137.6019,137.2198,137.6019,7632.0
2024-10-22 10:50:00,140.45,140.56,140.37,140.55,8747.0,137.6117,137.7195,137.5333,137.7097,8747.0
2024-10-22 11:00:00,140.55,140.58,140.46,140.58,8174.0,137.7097,137.7391,137.6215,137.7391,8174.0
2024-10-22 11:10:00,140.66,140.83,140.65,140.78,6477.0,137.8175,137.984,137.8077,137.935,6477.0
2024-10-22 11:20:00,140.77,140.94,140.72,140.92,7644.0,137.9252,138.0918,137.8763,138.0722,7644.0
2024-10-22 11:30:00,140.94,141.07,140.93,141.02,4837.0,138.0918,138.2192,138.082,138.1702,4837.0
2024-10-22 11:40:00,141.01,141.01,140.85,140.94,6220.0,138.1604,138.1604,138.0036,138.0918,6220.0
2024-10-22 11:50:00,140.91,140.99,140.88,140.92,4660.0,138.0624,138.1408,138.033,138.0722,4660.0
2024-10-22 12:00:00,140.87,140.94,140.8,140.83,9891.0,138.0232,138.0918,137.9546,137.984,9891.0
2024-10-22 12:10:00,140.78,140.96,140.77,140.89,5326.0,137.935,138.1114,137.9252,138.0428,5326.0
2024-10-22 12:20:00,140.9,141.04,140.87,141.01,6870.0,138.0526,138.1898,138.0232,138.1604,6870.0
2024-10-22 12:30:00,141.02,141.16,140.98,141.1,5072.0,138.1702,138.3074,138.131,138.2486,5072.0
2024-10-22 12:40:00,141.13,141.13,140.95,140.99,5429.0,138.278,138.278,138.1016,138.1408,5429.0
2024-10-22 12:50:00,141.01,141.17,140.98,141.16,9539.0,138.1604,138.3172,138.131,138.3074,9539.0
2024-10-22 13:00:00,141.2,141.35,141.18,141.24,7701.0,138.3466,138.4935,138.327,138.3858,7701.0
2024-10-22 13:10:00,141.23,141.23,140.97,140.99,5467.0,138.376,138.376,138.1212,138.1408,5467.0
2024-10-22 13:20:00,140.99,141.13,140.95,141.1,7353.0,138.1408,138.278,138.1016,138.2486,7353.0
2024-10-22 13:30:00,141.13,141.17,141.03,141.05,7359.0,138.278,138.3172,138.18,138.1996,7359.0
2024-10-22 13:40:00,141.06,141.28,141.06,141.28,8043.0,138.2094,138.4249,138.2094,138.4249,8043.0
2024-10-22 13:50:00,141.28,141.4,141.24,141.4,12639.0,138.4249,138.5425,138.3858,138.5425,12639.0
2024-10-22 14:00:00,141.37,141.59,141.22,141.22,27226.0,138.5131,138.7287,138.3662,138.3662,27226.0
2024-10-22 14:10:00,141.26,141.64,141.17,141.55,21222.0,138.4053,138.7777,138.3172,138.6895,21222.0
2024-10-22 14:20:00,141.51,141.54,141.31,141.37,5700.0,138.6503,138.6797,138.4543,138.5131,5700.0
2024-10-22 14:30:00,141.36,141.36,141.22,141.23,7698.0,138.5033,138.5033,138.3662,138.376,7698.0
2024-10-22 14:40:00,141.23,141.35,141.18,141.29,6046.0,138.376,138.4935,138.327,138.4347,6046.0
2024-10-22 14:50:00,141.3,141.31,141.19,141.21,6420.0,138.4445,138.4543,138.3368,138.3564,6420.0
2024-10-22 15:00:00,141.19,141.29,141.19,141.28,7455.0,138.3368,138.4347,138.3368,138.4249,7455.0
2024-10-22 15:10:00,141.27,141.5,141.27,141.41,12082.0,138.4151,138.6405,138.4151,138.5523,12082.0
2024-10-22 15:20:00,141.47,141.49,141.22,141.22,11399.0,138.6111,138.6307,138.3662,138.3662,11399.0
2024-10-22 15:30:00,141.25,141.51,141.2,141.46,16845.0,138.3955,138.6503,138.3466,138.6013,16845.0
2024-10-22 15:40:00,141.44,141.48,141.4,141.41,18913.0,138.5817,138.6209,138.5425,138.5523,18913.0
2024-10-22 15:50:00,141.37,141.51,141.27,141.35,80519.0,138.5131,138.6503,138.4151,138.4935,80519.0
2024-10-23 09:30:00,140.48,141.31,140.01,141.23,33228.0,137.6411,138.4543,137.1806,138.376,33228.0
2024-10-23 09:40:00,141.29,141.62,141.29,141.62,5611.0,138.4347,138.7581,138.4347,138.7581,5611.0
2024-10-23 09:50:00,141.63,141.73,141.31,141.35,10356.0,138.7679,138.8658,138.4543,138.4935,10356.0
2024-10-23 10:00:00,141.28,141.91,141.27,141.75,9798.0,138.4249,139.0422,138.4151,138.8854,9798.0
2024-10-23 10:10:00,141.72,141.72,141.11,141.11,10550.0,138.8561,138.8561,138.2584,138.2584,10550.0
2024-10-23 10:20:00,141.04,141.12,140.96,141.09,8282.0,138.1898,138.2682,138.1114,138.2388,8282.0
2024-10-23 10:30:00,140.97,141.21,140.97,141.21,5375.0,138.1212,138.3564,138.1212,138.3564,5375.0
2024-10-23 10:40:00,141.19,141.35,141.12,141.16,11788.0,138.3368,138.4935,138.2682,138.3074,11788.0
2024-10-23 10:50:00,141.23,141.23,141.02,141.06,3103.0,138.376,138.376,138.1702,138.2094,3103.0
2024-10-23 11:00:00,141.0,141.14,141.0,141.06,4289.0,138.1506,138.2878,138.1506,138.2094,4289.0
2024-10-23 11:10:00,141.05,141.05,140.66,140.91,18555.0,138.1996,138.1996,137.8175,138.0624,18555.0
2024-10-23 11:20:00,140.94,141.07,140.84,140.99,5144.0,138.0918,138.2192,137.9938,138.1408,5144.0
2024-10-23 11:30:00,140.97,141.19,140.95,141.19,5243.0,138.1212,138.3368,138.1016,138.3368,5243.0
2024-10-23 11:40:00,141.17,141.26,141.16,141.22,3316.0,138.3172,138.4053,138.3074,138.3662,3316.0
2024-10-23 11:50:00,141.21,141.64,141.18,141.55,10637.0,138.3564,138.7777,138.327,138.6895,10637.0
2024-10-23 12:00:00,141.52,141.66,141.46,141.51,4816.0,138.6601,138.7973,138.6013,138.6503,4816.0
2024-10-23 12:10:00,141.52,141.61,141.41,141.61,4119.0,138.6601,138.7483,138.5523,138.7483,4119.0
2024-10-23 12:20:00,141.61,141.66,141.42,141.42,9368.0,138.7483,138.7973,138.5621,138.5621,9368.0
2024-10-23 12:30:00,141.38,141.55,141.31,141.45,3959.0,138.5229,138.6895,138.4543,138.5915,3959.0
2024-10-23 12:40:00,141.51,141.75,141.48,141.74,3870.0,138.6503,138.8854,138.6209,138.8756,3870.0
2024-10-23 12:50:00,141.74,141.74,141.54,141.59,5135.0,138.8756,138.8756,138.6797,138.7287,5135.0
2024-10-23 13:00:00,141.6,141.63,141.38,141.56,8097.0,138.7385,138.7679,138.5229,138.6993,8097.0
2024-10-23 13:10:00,141.65,141.65,141.44,141.51,5783.0,138.7875,138.7875,138.5817,138.6503,5783.0
2024-10-23 13:20:00,141.5,141.53,141.41,141.48,4986.0,138.6405,138.6699,138.5523,138.6209,4986.0
2024-10-23 13:30:00,141.47,141.47,141.3,141.34,6517.0,138.6111,138.6111,138.4445,138.4837,6517.0
2024-10-23 13:40:00,141.34,141.47,141.29,141.44,3291.0,138.4837,138.6111,138.4347,138.5817,3291.0
2024-10-23 13:50:00,141.45,141.51,141.23,141.25,5250.0,138.5915,138.6503,138.376,138.3955,5250.0
2024-10-23 14:00:00,141.25,141.28,141.1,141.17,6942.0,138.3955,138.4249,138.2486,138.3172,6942.0
2024-10-23 14:10:00,141.13,141.13,140.87,140.93,5254.0,138.278,138.278,138.0232,138.082,5254.0
2024-10-23 14:20:00,140.94,141.1,140.92,141.1,4820.0,138.0918,138.2486,138.0722,138.2486,4820.0
2024-10-23 14:30:00,141.06,141.22,141.04,141.21,3760.0,138.2094,138.3662,138.1898,138.3564,3760.0
2024-10-23 14:40:00,141.21,141.44,141.2,141.34,12534.0,138.3564,138.5817,138.3466,138.4837,12534.0
2024-10-23 14:50:00,141.34,141.35,141.19,141.27,5971.0,138.4837,138.4935,138.3368,138.4151,5971.0
2024-10-23 15:00:00,141.3,141.31,141.05,141.05,16228.0,138.4445,138.4543,138.1996,138.1996,16228.0
2024-10-23 15:10:00,141.08,141.26,141.04,141.26,6972.0,138.229,138.4053,138.1898,138.4053,6972.0
2024-10-23 15:20:00,141.28,141.39,141.18,141.38,16867.0,138.4249,138.5327,138.327,138.5229,16867.0
2024-10-23 15:30:00,141.4,141.46,141.33,141.44,16252.0,138.5425,138.6013,138.4739,138.5817,16252.0
2024-10-23 15:40:00,141.43,141.48,141.35,141.39,11843.0,138.5719,138.6209,138.4935,138.5327,11843.0
2024-10-23 15:50:00,141.4,141.55,141.32,141.38,75987.0,138.5425,138.6895,138.4641,138.5229,75987.0
2024-10-24 09:30:00,141.91,142.0,140.78,140.91,26645.0,139.0422,139.1304,137.935,138.0624,26645.0
2024-10-24 09:40:00,141.09,141.27,140.86,141.04,14692.0,138.2388,138.4151,138.0134,138.1898,14692.0
2024-10-24 09:50:00,141.07,141.54,140.91,141.47,6406.0,138.2192,138.6797,138.0624,138.6111,6406.0
2024-10-24 10:00:00,141.54,141.99,141.48,141.92,11090.0,138.6797,139.1206,138.6209,139.052,11090.0
2024-10-24 10:10:00,141.98,142.04,141.64,141.94,5190.0,139.1108,139.1696,138.7777,139.0716,5190.0
2024-10-24 10:20:00,141.97,142.24,141.96,142.19,10708.0,139.101,139.3655,139.0912,139.3166,10708.0
2024-10-24 10:30:00,142.19,142.24,142.1,142.14,3782.0,139.3166,139.3655,139.2284,139.2676,3782.0
2024-10-24 10:40:00,142.08,142.08,141.73,141.84,20497.0,139.2088,139.2088,138.8658,138.9736,20497.0
2024-10-24 10:50:00,141.81,141.99,141.8,141.94,7605.0,138.9442,139.1206,138.9344,139.0716,7605.0
2024-10-24 11:00:00,141.94,142.11,141.76,141.81,14971.0,139.0716,139.2382,138.8952,138.9442,14971.0
2024-10-24 11:10:00,141.9,142.11,141.87,142.11,6733.0,139.0324,139.2382,139.003,139.2382,6733.0
2024-10-24 11:20:00,142.09,142.24,142.08,142.14,9628.0,139.2186,139.3655,139.2088,139.2676,9628.0
2024-10-24 11:30:00,142.1,142.3,141.98,142.27,13229.0,139.2284,139.4243,139.1108,139.3949,13229.0
2024-10-24 11:40:00,142.35,142.35,141.88,141.91,29266.0,139.4733,139.4733,139.0128,139.0422,29266.0
2024-10-24 11:50:00,141.92,142.3,141.87,142.17,7308.0,139.052,139.4243,139.003,139.297,7308.0
2024-10-24 12:00:00,142.14,142.14,141.95,141.96,12340.0,139.2676,139.2676,139.0814,139.0912,12340.0
2024-10-24 12:10:00,141.95,142.03,141.77,142.03,13191.0,139.0814,139.1598,138.905,139.1598,13191.0
2024-10-24 12:20:00,142.03,142.21,141.98,142.21,8240.0,139.1598,139.3361,139.1108,139.3361,8240.0
2024-10-24 12:30:00,142.21,142.4,142.21,142.32,11023.0,139.3361,139.5223,139.3361,139.4439,11023.0
2024-10-24 12:40:00,142.32,142.37,142.22,142.34,7625.0,139.4439,139.4929,139.3459,139.4635,7625.0
2024-10-24 12:50:00,142.33,142.41,142.3,142.33,6890.0,139.4537,139.5321,139.4243,139.4537,6890.0
2024-10-24 13:00:00,142.34,142.47,142.33,142.37,6586.0,139.4635,139.5909,139.4537,139.4929,6586.0
2024-10-24 13:10:00,142.4,142.41,142.19,142.26,10226.0,139.5223,139.5321,139.3166,139.3851,10226.0
2024-10-24 13:20:00,142.27,142.29,142.12,142.13,5414.0,139.3949,139.4145,139.248,139.2578,5414.0
2024-10-24 13:30:00,142.09,142.11,141.99,142.06,11701.0,139.2186,139.2382,139.1206,139.1892,11701.0
2024-10-24 13:40:00,142.06,142.22,142.03,142.11,6176.0,139.1892,139.3459,139.1598,139.2382,6176.0
2024-10-24 13:50:00,142.09,142.1,141.96,142.02,16650.0,139.2186,139.2284,139.0912,139.15,16650.0
2024-10-24 14:00:00,142.01,142.13,141.96,142.05,10890.0,139.1402,139.2578,139.0912,139.1794,10890.0
2024-10-24 14:10:00,142.09,142.18,142.05,142.07,9358.0,139.2186,139.3068,139.1794,139.199,9358.0
2024-10-24 14:20:00,142.09,142.09,141.97,142.03,18627.0,139.2186,139.2186,139.101,139.1598,18627.0
2024-10-24 14:30:00,142.03,142.06,141.93,141.96,13949.0,139.1598,139.1892,139.0618,139.0912,13949.0
2024-10-24 14:40:00,141.92,141.92,141.74,141.8,15338.0,139.052,139.052,138.8756,138.9344,15338.0
2024-10-24 14:50:00,141.8,142.02,141.78,141.81,10496.0,138.9344,139.15,138.9148,138.9442,10496.0
2024-10-24 15:00:00,141.78,141.8,141.51,141.65,13009.0,138.9148,138.9344,138.6503,138.7875,13009.0
2024-10-24 15:10:00,141.66,141.78,141.62,141.78,10128.0,138.7973,138.9148,138.7581,138.9148,10128.0
2024-10-24 15:20:00,141.78,141.78,141.68,141.69,5179.0,138.9148,138.9148,138.8169,138.8267,5179.0
2024-10-24 15:30:00,141.66,141.83,141.6,141.72,13269.0,138.7973,138.9638,138.7385,138.8561,13269.0
2024-10-24 15:40:00,141.72,141.95,141.71,141.91,19660.0,138.8561,139.0814,138.8463,139.0422,19660.0
2024-10-24 15:50:00,141.89,142.04,141.62,141.68,98479.0,139.0226,139.1696,138.7581,138.8169,98479.0
2024-10-25 09:30:00,142.35,142.76,141.55,141.55,15621.0,139.4733,139.875,138.6895,138.6895,15621.0
2024-10-25 09:40:00,141.8,142.59,141.73,142.32,13649.0,138.9344,139.7085,138.8658,139.4439,13649.0
2024-10-25 09:50:00,142.18,142.38,142.05,142.1,10154.0,139.3068,139.5027,139.1794,139.2284,10154.0
2024-10-25 10:00:00,142.11,142.42,142.11,142.29,14773.0,139.2382,139.5419,139.2382,139.4145,14773.0
2024-10-25 10:10:00,142.35,142.36,142.05,142.28,11205.0,139.4733,139.4831,139.1794,139.4047,11205.0
2024-10-25 10:20:00,142.34,142.34,141.93,141.97,11144.0,139.4635,139.4635,139.0618,139.101,11144.0
2024-10-25 10:30:00,142.09,142.21,141.98,142.06,7853.0,139.2186,139.3361,139.1108,139.1892,7853.0
2024-10-25 10:40:00,142.08,142.22,142.02,142.04,9059.0,139.2088,139.3459,139.15,139.1696,9059.0
2024-10-25 10:50:00,142.03,142.05,141.76,141.81,11155.0,139.1598,139.1794,138.8952,138.9442,11155.0
2024-10-25 11:00:00,141.84,141.96,141.79,141.79,30080.0,138.9736,139.0912,138.9246,138.9246,30080.0
2024-10-25 11:10:00,141.78,141.88,141.47,141.51,9916.0,138.9148,139.0128,138.6111,138.6503,9916.0
2024-10-25 11:20:00,141.45,141.54,141.3,141.37,19044.0,138.5915,138.6797,138.4445,138.5131,19044.0
2024-10-25 11:30:00,141.34,141.35,141.18,141.26,4579.0,138.4837,138.4935,138.327,138.4053,4579.0
2024-10-25 11:40:00,141.24,141.39,141.17,141.39,9893.0,138.3858,138.5327,138.3172,138.5327,9893.0
2024-10-25 11:50:00,141.39,141.39,141.1,141.28,5406.0,138.5327,138.5327,138.2486,138.4249,5406.0
2024-10-25 12:00:00,141.28,141.28,140.98,141.1,6855.0,138.4249,138.4249,138.131,138.2486,6855.0
2024-10-25 12:10:00,141.09,141.15,140.98,141.03,2733.0,138.2388,138.2976,138.131,138.18,2733.0
2024-10-25 12:20:00,141.04,141.33,141.04,141.32,7410.0,138.1898,138.4739,138.1898,138.4641,7410.0
2024-10-25 12:30:00,141.36,141.38,141.21,141.25,7652.0,138.5033,138.5229,138.3564,138.3955,7652.0
2024-10-25 12:40:00,141.29,141.37,141.2,141.21,4945.0,138.4347,138.5131,138.3466,138.3564,4945.0
2024-10-25 12:50:00,141.18,141.18,141.09,141.13,3435.0,138.327,138.327,138.2388,138.278,3435.0
2024-10-25 13:00:00,141.09,141.14,141.05,141.12,2929.0,138.2388,138.2878,138.1996,138.2682,2929.0
2024-10-25 13:10:00,141.14,141.16,140.78,140.81,6968.0,138.2878,138.3074,137.935,137.9644,6968.0
2024-10-25 13:20:00,140.79,140.93,140.69,140.91,6780.0,137.9448,138.082,137.8469,138.0624,6780.0
2024-10-25 13:30:00,140.86,140.88,140.61,140.68,6963.0,138.0134,138.033,137.7685,137.8371,6963.0
2024-10-25 13:40:00,140.64,140.64,140.37,140.63,6347.0,137.7979,137.7979,137.5333,137.7881,6347.0
2024-10-25 13:50:00,140.67,140.85,140.53,140.57,7998.0,137.8273,138.0036,137.6901,137.7293,7998.0
2024-10-25 14:00:00,140.56,140.61,140.44,140.5,5363.0,137.7195,137.7685,137.6019,137.6607,5363.0
2024-10-25 14:10:00,140.47,140.53,140.43,140.47,12608.0,137.6313,137.6901,137.5921,137.6313,12608.0
2024-10-25 14:20:00,140.5,140.58,140.36,140.58,4821.0,137.6607,137.7391,137.5235,137.7391,4821.0
2024-10-25 14:30:00,140.59,140.6,140.45,140.59,6153.0,137.7489,137.7587,137.6117,137.7489,6153.0
2024-10-25 14:40:00,140.59,140.79,140.56,140.77,7682.0,137.7489,137.9448,137.7195,137.9252,7682.0
2024-10-25 14:50:00,140.75,140.79,140.67,140.73,5463.0,137.9057,137.9448,137.8273,137.8861,5463.0
2024-10-25 15:00:00,140.72,140.72,140.59,140.64,5342.0,137.8763,137.8763,137.7489,137.7979,5342.0
2024-10-25 15:10:00,140.61,140.67,140.4,140.5,8717.0,137.7685,137.8273,137.5627,137.6607,8717.0
2024-10-25 15:20:00,140.49,140.52,140.34,140.49,11404.0,137.6509,137.6803,137.5039,137.6509,11404.0
2024-10-25 15:30:00,140.5,140.5,140.34,140.39,8443.0,137.6607,137.6607,137.5039,137.5529,8443.0
2024-10-25 15:40:00,140.38,140.48,140.28,140.4,10644.0,137.5431,137.6411,137.4452,137.5627,10644.0
2024-10-25 15:50:00,140.4,140.42,140.19,140.33,66470.0,137.5627,137.5823,137.357,137.4941,66470.0
2024-10-28 09:30:00,140.23,140.26,139.69,140.06,91532.0,137.3962,137.4256,136.8671,137.2296,91532.0
2024-10-28 09:40:00,140.05,140.62,140.03,140.33,51040.0,137.2198,137.7783,137.2002,137.4941,51040.0
2024-10-28 09:50:00,140.4,140.4,140.15,140.19,54390.0,137.5627,137.5627,137.3178,137.357,54390.0
2024-10-28 10:00:00,140.21,140.23,139.93,140.2,27200.0,137.3766,137.3962,137.1022,137.3668,27200.0
2024-10-28 10:10:00,140.2,140.28,139.87,140.09,18943.0,137.3668,137.4452,137.0434,137.259,18943.0
2024-10-28 10:20:00,140.03,140.2,139.88,140.03,8281.0,137.2002,137.3668,137.0532,137.2002,8281.0
2024-10-28 10:30:00,140.03,140.04,139.66,139.76,15386.0,137.2002,137.21,136.8377,136.9357,15386.0
2024-10-28 10:40:00,139.81,139.99,139.76,139.86,8004.0,136.9846,137.161,136.9357,137.0336,8004.0
2024-10-28 10:50:00,139.88,140.25,139.86,140.25,10646.0,137.0532,137.4158,137.0336,137.4158,10646.0
2024-10-28 11:00:00,140.14,140.4,140.13,140.13,7434.0,137.308,137.5627,137.2982,137.2982,7434.0
2024-10-28 11:10:00,140.19,140.31,140.11,140.11,6668.0,137.357,137.4745,137.2786,137.2786,6668.0
2024-10-28 11:20:00,140.16,140.19,140.01,140.02,6540.0,137.3276,137.357,137.1806,137.1904,6540.0
2024-10-28 11:30:00,140.02,140.13,139.98,140.11,3853.0,137.1904,137.2982,137.1512,137.2786,3853.0
2024-10-28 11:40:00,140.13,140.14,139.89,139.94,6655.0,137.2982,137.308,137.063,137.112,6655.0
2024-10-28 11:50:00,139.97,140.08,139.97,139.98,7361.0,137.1414,137.2492,137.1414,137.1512,7361.0
2024-10-28 12:00:00,139.99,140.04,139.88,140.01,5320.0,137.161,137.21,137.0532,137.1806,5320.0
2024-10-28 12:10:00,140.01,140.01,139.81,139.87,10474.0,137.1806,137.1806,136.9846,137.0434,10474.0
2024-10-28 12:20:00,139.8,139.86,139.53,139.56,6080.0,136.9749,137.0336,136.7103,136.7397,6080.0
2024-10-28 12:30:00,139.57,139.69,139.41,139.47,14604.0,136.7495,136.8671,136.5927,136.6515,14604.0
2024-10-28 12:40:00,139.61,139.76,139.47,139.51,6877.0,136.7887,136.9357,136.6515,136.6907,6877.0
2024-10-28 12:50:00,139.48,139.63,139.48,139.62,5887.0,136.6613,136.8083,136.6613,136.7985,5887.0
2024-10-28 13:00:00,139.65,139.67,139.44,139.58,3936.0,136.8279,136.8475,136.6221,136.7593,3936.0
2024-10-28 13:10:00,139.54,139.54,139.35,139.42,4572.0,136.7201,136.7201,136.5339,136.6025,4572.0
2024-10-28 13:20:00,139.48,139.52,139.38,139.42,4566.0,136.6613,136.7005,136.5633,136.6025,4566.0
2024-10-28 13:30:00,139.44,139.53,139.43,139.46,5257.0,136.6221,136.7103,136.6123,136.6417,5257.0
2024-10-28 13:40:00,139.47,139.93,139.44,139.78,30653.0,136.6515,137.1022,136.6221,136.9553,30653.0
2024-10-28 13:50:00,139.76,139.79,139.66,139.78,5338.0,136.9357,136.9651,136.8377,136.9553,5338.0
2024-10-28 14:00:00,139.78,139.79,139.6,139.72,8253.0,136.9553,136.9651,136.7789,136.8965,8253.0
2024-10-28 14:10:00,139.7,139.72,139.59,139.7,5551.0,136.8769,136.8965,136.7691,136.8769,5551.0
2024-10-28 14:20:00,139.7,139.74,139.58,139.69,7131.0,136.8769,136.9161,136.7593,136.8671,7131.0
2024-10-28 14:30:00,139.68,139.97,139.6,139.93,39927.0,136.8573,137.1414,136.7789,137.1022,39927.0
2024-10-28 14:40:00,139.94,139.98,139.71,139.85,9078.0,137.112,137.1512,136.8867,137.0238,9078.0
2024-10-28 14:50:00,139.83,139.99,139.83,139.86,13478.0,137.0042,137.161,137.0042,137.0336,13478.0
2024-10-28 15:00:00,139.83,139.98,139.83,139.97,15339.0,137.0042,137.1512,137.0042,137.1414,15339.0
2024-10-28 15:10:00,139.99,140.16,139.97,140.1,8326.0,137.161,137.3276,137.1414,137.2688,8326.0
2024-10-28 15:20:00,140.1,140.23,140.1,140.16,6102.0,137.2688,137.3962,137.2688,137.3276,6102.0
2024-10-28 15:30:00,140.19,140.35,140.13,140.28,9276.0,137.357,137.5137,137.2982,137.4452,9276.0
2024-10-28 15:40:00,140.35,140.41,140.23,140.28,11994.0,137.5137,137.5725,137.3962,137.4452,11994.0
2024-10-28 15:50:00,140.29,140.35,140.08,140.3,96947.0,137.4549,137.5137,137.2492,137.4647,96947.0
2024-10-29 09:30:00,140.01,140.21,139.31,139.37,22124.0,137.1806,137.3766,136.4948,136.5535,22124.0
2024-10-29 09:40:00,139.37,139.62,139.27,139.53,20501.0,136.5535,136.7985,136.4556,136.7103,20501.0
2024-10-29 09:50:00,139.53,139.94,139.52,139.88,16792.0,136.7103,137.112,136.7005,137.0532,16792.0
2024-10-29 10:00:00,139.84,140.44,139.78,140.27,16957.0,137.014,137.6019,136.9553,137.4354,16957.0
2024-10-29 10:10:00,140.28,140.44,140.16,140.44,13966.0,137.4452,137.6019,137.3276,137.6019,13966.0
2024-10-29 10:20:00,140.44,140.72,140.22,140.25,18268.0,137.6019,137.8763,137.3864,137.4158,18268.0
2024-10-29 10:30:00,140.25,140.43,140.21,140.38,18023.0,137.4158,137.5921,137.3766,137.5431,18023.0
2024-10-29 10:40:00,140.37,140.43,140.19,140.43,18135.0,137.5333,137.5921,137.357,137.5921,18135.0
2024-10-29 10:50:00,140.49,140.64,140.43,140.56,12850.0,137.6509,137.7979,137.5921,137.7195,12850.0
2024-10-29 11:00:00,140.54,140.56,140.31,140.32,11911.0,137.6999,137.7195,137.4745,137.4843,11911.0
2024-10-29 11:10:00,140.31,140.49,140.27,140.34,37627.0,137.4745,137.6509,137.4354,137.5039,37627.0
2024-10-29 11:20:00,140.33,140.7,140.33,140.66,14249.0,137.4941,137.8567,137.4941,137.8175,14249.0
2024-10-29 11:30:00,140.7,140.88,140.7,140.88,6515.0,137.8567,138.033,137.8567,138.033,6515.0
2024-10-29 11:40:00,140.92,141.19,140.91,141.11,8800.0,138.0722,138.3368,138.0624,138.2584,8800.0
2024-10-29 11:50:00,141.1,141.63,141.1,141.58,16385.0,138.2486,138.7679,138.2486,138.7189,16385.0
2024-10-29 12:00:00,141.61,142.07,141.6,141.92,52476.0,138.7483,139.199,138.7385,139.052,52476.0
2024-10-29 12:10:00,141.9,142.2,141.79,142.11,18227.0,139.0324,139.3264,138.9246,139.2382,18227.0
2024-10-29 12:20:00,142.13,142.13,141.91,141.94,9796.0,139.2578,139.2578,139.0422,139.0716,9796.0
2024-10-29 12:30:00,141.92,141.94,141.83,141.86,13900.0,139.052,139.0716,138.9638,138.9932,13900.0
2024-10-29 12:40:00,141.86,142.04,141.82,142.02,19648.0,138.9932,139.1696,138.954,139.15,19648.0
2024-10-29 12:50:00,142.0,142.26,141.98,142.26,19567.0,139.1304,139.3851,139.1108,139.3851,19567.0
2024-10-29 13:00:00,142.26,142.42,142.21,142.26,20549.0,139.3851,139.5419,139.3361,139.3851,20549.0
2024-10-29 13:10:00,142.21,142.31,142.07,142.19,19860.0,139.3361,139.4341,139.199,139.3166,19860.0
2024-10-29 13:20:00,142.2,142.23,142.01,142.01,12536.0,139.3264,139.3557,139.1402,139.1402,12536.0
2024-10-29 13:30:00,142.03,142.2,141.95,142.19,13597.0,139.1598,139.3264,139.0814,139.3166,13597.0
2024-10-29 13:40:00,142.19,142.2,141.88,142.13,27132.0,139.3166,139.3264,139.0128,139.2578,27132.0
2024-10-29 13:50:00,142.12,142.22,142.02,142.02,14514.0,139.248,139.3459,139.15,139.15,14514.0
2024-10-29 14:00:00,142.02,142.12,141.91,141.97,17366.0,139.15,139.248,139.0422,139.101,17366.0
2024-10-29 14:10:00,141.95,142.03,141.85,142.03,14145.0,139.0814,139.1598,138.9834,139.1598,14145.0
2024-10-29 14:20:00,142.05,142.24,142.0,142.24,33485.0,139.1794,139.3655,139.1304,139.3655,33485.0
2024-10-29 14:30:00,142.25,142.3,142.1,142.17,15162.0,139.3753,139.4243,139.2284,139.297,15162.0
2024-10-29 14:40:00,142.18,142.29,142.06,142.09,11605.0,139.3068,139.4145,139.1892,139.2186,11605.0
2024-10-29 14:50:00,142.06,142.06,141.87,141.92,10659.0,139.1892,139.1892,139.003,139.052,10659.0
2024-10-29 15:00:00,141.92,141.99,141.9,141.97,13085.0,139.052,139.1206,139.0324,139.101,13085.0
2024-10-29 15:10:00,141.97,142.03,141.92,142.01,25326.0,139.101,139.1598,139.052,139.1402,25326.0
2024-10-29 15:20:00,141.96,142.01,141.92,142.0,17354.0,139.0912,139.1402,139.052,139.1304,17354.0
2024-10-29 15:30:00,141.97,142.0,141.91,141.93,21278.0,139.101,139.1304,139.0422,139.0618,21278.0
2024-10-29 15:40:00,141.93,141.93,141.73,141.77,28922.0,139.0618,139.0618,138.8658,138.905,28922.0
2024-10-29 15:50:00,141.75,142.0,141.71,141.88,141279.0,138.8854,139.1304,138.8463,139.0128,141279.0
2024-10-30 09:30:00,141.6,142.25,140.22,140.26,64140.0,138.7385,139.3753,137.3864,137.4256,64140.0
2024-10-30 09:40:00,140.29,141.18,139.93,141.15,46570.0,137.4549,138.327,137.1022,138.2976,46570.0
2024-10-30 09:50:00,141.25,142.48,141.0,142.23,19268.0,138.3955,139.6007,138.1506,139.3557,19268.0
2024-10-30 10:00:00,142.31,142.34,141.41,141.56,14700.0,139.4341,139.4635,138.5523,138.6993,14700.0
2024-10-30 10:10:00,141.52,141.99,141.52,141.94,9266.0,138.6601,139.1206,138.6601,139.0716,9266.0
2024-10-30 10:20:00,141.94,141.94,141.52,141.93,17597.0,139.0716,139.0716,138.6601,139.0618,17597.0
2024-10-30 10:30:00,141.74,142.05,141.72,141.93,12025.0,138.8756,139.1794,138.8561,139.0618,12025.0
2024-10-30 10:40:00,141.97,142.37,141.96,142.28,10936.0,139.101,139.4929,139.0912,139.4047,10936.0
2024-10-30 10:50:00,142.23,142.27,141.74,141.74,6278.0,139.3557,139.3949,138.8756,138.8756,6278.0
2024-10-30 11:00:00,141.87,141.89,141.54,141.66,4092.0,139.003,139.0226,138.6797,138.7973,4092.0
2024-10-30 11:10:00,141.63,141.69,141.29,141.29,8253.0,138.7679,138.8267,138.4347,138.4347,8253.0
2024-10-30 11:20:00,141.28,141.58,141.26,141.58,8855.0,138.4249,138.7189,138.4053,138.7189,8855.0
2024-10-30 11:30:00,141.59,141.73,141.42,141.66,22949.0,138.7287,138.8658,138.5621,138.7973,22949.0
2024-10-30 11:40:00,141.67,141.85,141.67,141.71,6906.0,138.8071,138.9834,138.8071,138.8463,6906.0
2024-10-30 11:50:00,141.71,141.89,141.7,141.88,7461.0,138.8463,139.0226,138.8365,139.0128,7461.0
2024-10-30 12:00:00,141.89,141.94,141.81,141.85,10213.0,139.0226,139.0716,138.9442,138.9834,10213.0
2024-10-30 12:10:00,141.83,142.04,141.75,142.04,12612.0,138.9638,139.1696,138.8854,139.1696,12612.0
2024-10-30 12:20:00,142.08,142.08,141.92,141.96,4348.0,139.2088,139.2088,139.052,139.0912,4348.0
2024-10-30 12:30:00,141.96,142.01,141.9,141.91,2445.0,139.0912,139.1402,139.0324,139.0422,2445.0
2024-10-30 12:40:00,141.89,141.92,141.73,141.73,9506.0,139.0226,139.052,138.8658,138.8658,9506.0
2024-10-30 12:50:00,141.71,141.71,141.52,141.52,4369.0,138.8463,138.8463,138.6601,138.6601,4369.0
2024-10-30 13:00:00,141.56,141.77,141.52,141.53,5924.0,138.6993,138.905,138.6601,138.6699,5924.0
2024-10-30 13:10:00,141.58,141.59,141.43,141.43,4997.0,138.7189,138.7287,138.5719,138.5719,4997.0
2024-10-30 13:20:00,141.44,141.45,141.26,141.35,16425.0,138.5817,138.5915,138.4053,138.4935,16425.0
2024-10-30 13:30:00,141.25,141.26,141.03,141.06,7902.0,138.3955,138.4053,138.18,138.2094,7902.0
2024-10-30 13:40:00,140.96,141.15,140.91,141.14,3418.0,138.1114,138.2976,138.0624,138.2878,3418.0
2024-10-30 13:50:00,141.14,141.14,140.81,140.81,2924.0,138.2878,138.2878,137.9644,137.9644,2924.0
2024-10-30 14:00:00,140.86,141.13,140.85,141.1,6482.0,138.0134,138.278,138.0036,138.2486,6482.0
2024-10-30 14:10:00,141.15,141.17,141.0,141.03,3218.0,138.2976,138.3172,138.1506,138.18,3218.0
2024-10-30 14:20:00,141.03,141.18,141.03,141.18,6358.0,138.18,138.327,138.18,138.327,6358.0
2024-10-30 14:30:00,141.16,141.29,141.09,141.24,6485.0,138.3074,138.4347,138.2388,138.3858,6485.0
2024-10-30 14:40:00,141.22,141.34,141.17,141.19,7774.0,138.3662,138.4837,138.3172,138.3368,7774.0
2024-10-30 14:50:00,141.21,141.27,141.18,141.25,5055.0,138.3564,138.4151,138.327,138.3955,5055.0
2024-10-30 15:00:00,141.21,141.34,141.1,141.25,6818.0,138.3564,138.4837,138.2486,138.3955,6818.0
2024-10-30 15:10:00,141.25,141.3,141.0,141.08,5469.0,138.3955,138.4445,138.1506,138.229,5469.0
2024-10-30 15:20:00,141.09,141.27,141.07,141.2,16361.0,138.2388,138.4151,138.2192,138.3466,16361.0
2024-10-30 15:30:00,141.19,141.33,141.15,141.33,10541.0,138.3368,138.4739,138.2976,138.4739,10541.0
2024-10-30 15:40:00,141.33,141.43,141.33,141.38,17659.0,138.4739,138.5719,138.4739,138.5229,17659.0
2024-10-30 15:50:00,141.36,141.49,141.23,141.41,132849.0,138.5033,138.6307,138.376,138.5523,132849.0
2024-10-31 09:30:00,141.53,141.8,141.33,141.63,18075.0,138.6699,138.9344,138.4739,138.7679,18075.0
2024-10-31 09:40:00,141.75,142.01,140.9,141.43,16548.0,138.8854,139.1402,138.0526,138.5719,16548.0
2024-10-31 09:50:00,141.4,141.5,140.97,141.36,15208.0,138.5425,138.6405,138.1212,138.5033,15208.0
2024-10-31 10:00:00,141.37,141.38,140.21,140.31,9886.0,138.5131,138.5229,137.3766,137.4745,9886.0
2024-10-31 10:10:00,140.31,140.81,140.31,140.7,10702.0,137.4745,137.9644,137.4745,137.8567,10702.0
2024-10-31 10:20:00,140.72,140.72,140.23,140.23,4780.0,137.8763,137.8763,137.3962,137.3962,4780.0
2024-10-31 10:30:00,140.35,140.75,140.35,140.49,10353.0,137.5137,137.9057,137.5137,137.6509,10353.0
2024-10-31 10:40:00,140.54,140.84,140.43,140.75,7119.0,137.6999,137.9938,137.5921,137.9057,7119.0
2024-10-31 10:50:00,140.72,140.85,140.49,140.49,6032.0,137.8763,138.0036,137.6509,137.6509,6032.0
2024-10-31 11:00:00,140.5,140.55,140.16,140.19,9824.0,137.6607,137.7097,137.3276,137.357,9824.0
2024-10-31 11:10:00,140.23,140.44,140.1,140.44,9543.0,137.3962,137.6019,137.2688,137.6019,9543.0
2024-10-31 11:20:00,140.36,140.53,140.08,140.24,7886.0,137.5235,137.6901,137.2492,137.406,7886.0
2024-10-31 11:30:00,140.21,140.44,140.15,140.33,7268.0,137.3766,137.6019,137.3178,137.4941,7268.0
2024-10-31 11:40:00,140.29,140.3,139.89,140.19,16017.0,137.4549,137.4647,137.063,137.357,16017.0
2024-10-31 11:50:00,140.31,140.31,140.08,140.25,10598.0,137.4745,137.4745,137.2492,137.4158,10598.0
2024-10-31 12:00:00,140.24,140.34,140.07,140.07,8915.0,137.406,137.5039,137.2394,137.2394,8915.0
2024-10-31 12:10:00,140.1,140.32,140.0,140.25,17008.0,137.2688,137.4843,137.1708,137.4158,17008.0
2024-10-31 12:20:00,140.27,140.48,140.25,140.28,11169.0,137.4354,137.6411,137.4158,137.4452,11169.0
2024-10-31 12:30:00,140.27,140.36,139.77,139.85,10419.0,137.4354,137.5235,136.9455,137.0238,10419.0
2024-10-31 12:40:00,139.91,140.08,139.78,140.03,8718.0,137.0826,137.2492,136.9553,137.2002,8718.0
2024-10-31 12:50:00,140.01,140.16,139.98,140.05,9294.0,137.1806,137.3276,137.1512,137.2198,9294.0
2024-10-31 13:00:00,140.09,140.33,140.09,140.33,8828.0,137.259,137.4941,137.259,137.4941,8828.0
2024-10-31 13:10:00,140.35,140.35,140.09,140.15,4378.0,137.5137,137.5137,137.259,137.3178,4378.0
2024-10-31 13:20:00,140.18,140.24,140.01,140.01,4157.0,137.3472,137.406,137.1806,137.1806,4157.0
2024-10-31 13:30:00,140.02,140.08,139.9,140.02,8089.0,137.1904,137.2492,137.0728,137.1904,8089.0
2024-10-31 13:40:00,140.02,140.09,139.87,139.97,8120.0,137.1904,137.259,137.0434,137.1414,8120.0
2024-10-31 13:50:00,139.94,140.12,139.87,139.99,9375.0,137.112,137.2884,137.0434,137.161,9375.0
2024-10-31 14:00:00,140.05,140.06,139.87,139.94,9870.0,137.2198,137.2296,137.0434,137.112,9870.0
2024-10-31 14:10:00,139.88,140.04,139.85,140.02,3833.0,137.0532,137.21,137.0238,137.1904,3833.0
2024-10-31 14:20:00,140.06,140.26,140.06,140.16,7469.0,137.2296,137.4256,137.2296,137.3276,7469.0
2024-10-31 14:30:00,140.22,140.24,139.91,140.04,7547.0,137.3864,137.406,137.0826,137.21,7547.0
2024-10-31 14:40:00,139.99,140.21,139.96,140.04,7377.0,137.161,137.3766,137.1316,137.21,7377.0
2024-10-31 14:50:00,140.1,140.22,140.07,140.1,6867.0,137.2688,137.3864,137.2394,137.2688,6867.0
2024-10-31 15:00:00,140.08,140.14,139.8,139.8,13404.0,137.2492,137.308,136.9749,136.9749,13404.0
2024-10-31 15:10:00,139.79,139.87,139.59,139.59,15741.0,136.9651,137.0434,136.7691,136.7691,15741.0
2024-10-31 15:20:00,139.59,139.76,139.5,139.53,22423.0,136.7691,136.9357,136.6809,136.7103,22423.0
2024-10-31 15:30:00,139.54,139.61,139.44,139.53,13005.0,136.7201,136.7887,136.6221,136.7103,13005.0
2024-10-31 15:40:00,139.51,139.63,139.43,139.58,18411.0,136.6907,136.8083,136.6123,136.7593,18411.0
2024-10-31 15:50:00,139.56,139.83,139.3,139.3,132262.0,136.7397,137.0042,136.485,136.485,132262.0
2024-11-01 09:30:00,139.14,139.14,138.02,138.19,26321.0,136.3282,136.3282,135.2308,135.3974,26321.0
2024-11-01 09:40:00,138.19,138.86,138.02,138.83,19483.0,135.3974,136.0538,135.2308,136.0245,19483.0
2024-11-01 09:50:00,138.88,139.09,138.66,138.76,22411.0,136.0734,136.2792,135.8579,135.9559,22411.0
2024-11-01 10:00:00,138.88,139.48,138.8,139.38,18573.0,136.0734,136.6613,135.9951,136.5633,18573.0
2024-11-01 10:10:00,139.48,139.64,139.31,139.61,12741.0,136.6613,136.8181,136.4948,136.7887,12741.0
2024-11-01 10:20:00,139.62,139.65,139.35,139.56,5790.0,136.7985,136.8279,136.5339,136.7397,5790.0
2024-11-01 10:30:00,139.61,139.63,139.49,139.57,4775.0,136.7887,136.8083,136.6711,136.7495,4775.0
2024-11-01 10:40:00,139.65,139.68,139.41,139.68,5155.0,136.8279,136.8573,136.5927,136.8573,5155.0
2024-11-01 10:50:00,139.68,139.71,139.52,139.7,5098.0,136.8573,136.8867,136.7005,136.8769,5098.0
2024-11-01 11:00:00,139.71,139.79,139.59,139.64,8658.0,136.8867,136.9651,136.7691,136.8181,8658.0
2024-11-01 11:10:00,139.74,140.04,139.74,139.95,8683.0,136.9161,137.21,136.9161,137.1218,8683.0
2024-11-01 11:20:00,140.0,140.14,139.84,140.12,6280.0,137.1708,137.308,137.014,137.2884,6280.0
2024-11-01 11:30:00,140.06,140.09,139.7,139.7,11220.0,137.2296,137.259,136.8769,136.8769,11220.0
2024-11-01 11:40:00,139.7,139.8,139.7,139.71,3084.0,136.8769,136.9749,136.8769,136.8867,3084.0
2024-11-01 11:50:00,139.7,139.72,139.51,139.61,8243.0,136.8769,136.8965,136.6907,136.7887,8243.0
2024-11-01 12:00:00,139.63,139.76,139.62,139.76,4389.0,136.8083,136.9357,136.7985,136.9357,4389.0
2024-11-01 12:10:00,139.77,139.81,139.58,139.7,10672.0,136.9455,136.9846,136.7593,136.8769,10672.0
2024-11-01 12:20:00,139.73,139.73,139.59,139.62,4665.0,136.9063,136.9063,136.7691,136.7985,4665.0
2024-11-01 12:30:00,139.66,139.91,139.66,139.91,4401.0,136.8377,137.0826,136.8377,137.0826,4401.0
2024-11-01 12:40:00,139.89,139.89,139.57,139.67,4091.0,137.063,137.063,136.7495,136.8475,4091.0
2024-11-01 12:50:00,139.61,139.72,139.61,139.72,3041.0,136.7887,136.8965,136.7887,136.8965,3041.0
2024-11-01 13:00:00,139.73,139.73,139.45,139.47,3759.0,136.9063,136.9063,136.6319,136.6515,3759.0
2024-11-01 13:10:00,139.43,139.58,139.43,139.58,5429.0,136.6123,136.7593,136.6123,136.7593,5429.0
2024-11-01 13:20:00,139.59,139.71,139.56,139.63,3619.0,136.7691,136.8867,136.7397,136.8083,3619.0
2024-11-01 13:30:00,139.59,139.59,138.95,139.05,8444.0,136.7691,136.7691,136.142,136.24,8444.0
2024-11-01 13:40:00,138.95,139.11,138.95,139.11,3091.0,136.142,136.2988,136.142,136.2988,3091.0
2024-11-01 13:50:00,139.11,139.26,139.0,139.02,4093.0,136.2988,136.4458,136.191,136.2106,4093.0
2024-11-01 14:00:00,139.01,139.15,139.0,139.06,4666.0,136.2008,136.338,136.191,136.2498,4666.0
2024-11-01 14:10:00,139.02,139.17,138.98,139.07,5846.0,136.2106,136.3576,136.1714,136.2596,5846.0
2024-11-01 14:20:00,139.04,139.24,139.02,139.19,13454.0,136.2302,136.4262,136.2106,136.3772,13454.0
2024-11-01 14:30:00,139.17,139.39,139.15,139.39,7107.0,136.3576,136.5731,136.338,136.5731,7107.0
2024-11-01 14:40:00,139.4,139.47,139.31,139.31,5746.0,136.5829,136.6515,136.4948,136.4948,5746.0
2024-11-01 14:50:00,139.33,139.41,139.23,139.41,6228.0,136.5143,136.5927,136.4164,136.5927,6228.0
2024-11-01 15:00:00,139.41,139.55,139.36,139.46,8500.0,136.5927,136.7299,136.5437,136.6417,8500.0
2024-11-01 15:10:00,139.44,139.46,139.28,139.35,6865.0,136.6221,136.6417,136.4654,136.5339,6865.0
2024-11-01 15:20:00,139.36,139.45,139.17,139.17,9620.0,136.5437,136.6319,136.3576,136.3576,9620.0
2024-11-01 15:30:00,139.16,139.21,139.02,139.11,16326.0,136.3478,136.3968,136.2106,136.2988,16326.0
2024-11-01 15:40:00,139.1,139.21,139.05,139.07,19530.0,136.289,136.3968,136.24,136.2596,19530.0
2024-11-01 15:50:00,139.0,139.27,138.84,139.08,104269.0,136.191,136.4556,136.0343,136.2694,104269.0
2024-11-04 09:30:00,140.17,140.44,139.11,139.39,14920.0,137.3374,137.6019,136.2988,136.5731,14920.0
2024-11-04 09:40:00,139.24,139.79,139.23,139.79,3311.0,136.4262,136.9651,136.4164,136.9651,3311.0
2024-11-04 09:50:00,139.69,140.04,139.61,139.87,9453.0,136.8671,137.21,136.7887,137.0434,9453.0
2024-11-04 10:00:00,139.88,140.25,139.86,140.19,5481.0,137.0532,137.4158,137.0336,137.357,5481.0
2024-11-04 10:10:00,140.27,140.27,139.88,139.92,6948.0,137.4354,137.4354,137.0532,137.0924,6948.0
2024-11-04 10:20:00,139.91,140.02,139.53,139.85,21177.0,137.0826,137.1904,136.7103,137.0238,21177.0
2024-11-04 10:30:00,139.88,139.9,139.6,139.89,20826.0,137.0532,137.0728,136.7789,137.063,20826.0
2024-11-04 10:40:00,139.8,140.12,139.8,139.9,20735.0,136.9749,137.2884,136.9749,137.0728,20735.0
2024-11-04 10:50:00,139.96,139.96,139.5,139.53,9764.0,137.1316,137.1316,136.6809,136.7103,9764.0
2024-11-04 11:00:00,139.55,139.64,139.46,139.59,3810.0,136.7299,136.8181,136.6417,136.7691,3810.0
2024-11-04 11:10:00,139.65,139.71,139.44,139.44,4564.0,136.8279,136.8867,136.6221,136.6221,4564.0
2024-11-04 11:20:00,139.53,139.62,139.53,139.6,5251.0,136.7103,136.7985,136.7103,136.7789,5251.0
2024-11-04 11:30:00,139.62,139.63,139.18,139.2,7196.0,136.7985,136.8083,136.3674,136.387,7196.0
2024-11-04 11:40:00,139.19,139.22,138.92,139.1,7540.0,136.3772,136.4066,136.1126,136.289,7540.0
2024-11-04 11:50:00,139.11,139.19,139.06,139.11,4600.0,136.2988,136.3772,136.2498,136.2988,4600.0
2024-11-04 12:00:00,139.26,139.35,139.18,139.25,2731.0,136.4458,136.5339,136.3674,136.436,2731.0
2024-11-04 12:10:00,139.24,139.46,139.2,139.46,16063.0,136.4262,136.6417,136.387,136.6417,16063.0
2024-11-04 12:20:00,139.51,139.61,139.44,139.51,16867.0,136.6907,136.7887,136.6221,136.6907,16867.0
2024-11-04 12:30:00,139.53,139.82,139.53,139.68,7596.0,136.7103,136.9944,136.7103,136.8573,7596.0
2024-11-04 12:40:00,139.69,139.76,139.63,139.74,4477.0,136.8671,136.9357,136.8083,136.9161,4477.0
2024-11-04 12:50:00,139.8,139.82,139.73,139.8,4659.0,136.9749,136.9944,136.9063,136.9749,4659.0
2024-11-04 13:00:00,139.74,139.75,139.25,139.31,3675.0,136.9161,136.9259,136.436,136.4948,3675.0
2024-11-04 13:10:00,139.35,139.77,139.35,139.71,5969.0,136.5339,136.9455,136.5339,136.8867,5969.0
2024-11-04 13:20:00,139.73,139.8,139.6,139.63,4432.0,136.9063,136.9749,136.7789,136.8083,4432.0
2024-11-04 13:30:00,139.56,139.65,139.56,139.61,2598.0,136.7397,136.8279,136.7397,136.7887,2598.0
2024-11-04 13:40:00,139.73,139.86,139.73,139.81,2453.0,136.9063,137.0336,136.9063,136.9846,2453.0
2024-11-04 13:50:00,139.81,139.83,139.62,139.65,3385.0,136.9846,137.0042,136.7985,136.8279,3385.0
2024-11-04 14:00:00,139.66,139.75,139.64,139.7,4685.0,136.8377,136.9259,136.8181,136.8769,4685.0
2024-11-04 14:10:00,139.69,139.82,139.6,139.69,5760.0,136.8671,136.9944,136.7789,136.8671,5760.0
2024-11-04 14:20:00,139.67,139.69,139.43,139.43,4880.0,136.8475,136.8671,136.6123,136.6123,4880.0
2024-11-04 14:30:00,139.4,139.61,139.39,139.57,6160.0,136.5829,136.7887,136.5731,136.7495,6160.0
2024-11-04 14:40:00,139.57,139.59,139.48,139.5,4967.0,136.7495,136.7691,136.6613,136.6809,4967.0
2024-11-04 14:50:00,139.51,139.53,139.36,139.36,8583.0,136.6907,136.7103,136.5437,136.5437,8583.0
2024-11-04 15:00:00,139.36,139.45,139.34,139.45,6202.0,136.5437,136.6319,136.5241,136.6319,6202.0
2024-11-04 15:10:00,139.42,139.45,139.26,139.39,4111.0,136.6025,136.6319,136.4458,136.5731,4111.0
2024-11-04 15:20:00,139.38,139.47,139.32,139.37,7184.0,136.5633,136.6515,136.5046,136.5535,7184.0
2024-11-04 15:30:00,139.41,139.41,139.24,139.39,11318.0,136.5927,136.5927,136.4262,136.5731,11318.0
2024-11-04 15:40:00,139.39,139.65,139.38,139.62,12882.0,136.5731,136.8279,136.5633,136.7985,12882.0
2024-11-04 15:50:00,139.59,139.73,139.47,139.71,78452.0,136.7691,136.9063,136.6515,136.8867,78452.0
2024-11-05 09:30:00,139.96,140.35,139.33,139.51,32705.0,137.1316,137.5137,136.5143,136.6907,32705.0
2024-11-05 09:40:00,139.62,140.16,139.38,140.04,53367.0,136.7985,137.3276,136.5633,137.21,53367.0
2024-11-05 09:50:00,140.02,140.04,139.74,139.85,19979.0,137.1904,137.21,136.9161,137.0238,19979.0
2024-11-05 10:00:00,139.84,140.21,139.84,139.99,12762.0,137.014,137.3766,137.014,137.161,12762.0
2024-11-05 10:10:00,140.0,140.15,139.79,140.11,33584.0,137.1708,137.3178,136.9651,137.2786,33584.0
2024-11-05 10:20:00,140.09,140.4,140.07,140.22,33208.0,137.259,137.5627,137.2394,137.3864,33208.0
2024-11-05 10:30:00,140.18,140.3,140.14,140.17,19978.0,137.3472,137.4647,137.308,137.3374,19978.0
2024-11-05 10:40:00,140.12,140.12,139.98,140.01,6743.0,137.2884,137.2884,137.1512,137.1806,6743.0
2024-11-05 10:50:00,140.01,140.02,139.74,139.76,8630.0,137.1806,137.1904,136.9161,136.9357,8630.0
2024-11-05 11:00:00,139.77,139.77,139.52,139.63,24996.0,136.9455,136.9455,136.7005,136.8083,24996.0
2024-11-05 11:10:00,139.65,139.66,139.4,139.45,11599.0,136.8279,136.8377,136.5829,136.6319,11599.0
2024-11-05 11:20:00,139.45,139.46,139.34,139.37,5117.0,136.6319,136.6417,136.5241,136.5535,5117.0
2024-11-05 11:30:00,139.39,139.59,139.36,139.44,6965.0,136.5731,136.7691,136.5437,136.6221,6965.0
2024-11-05 11:40:00,139.46,139.5,139.32,139.5,7362.0,136.6417,136.6809,136.5046,136.6809,7362.0
2024-11-05 11:50:00,139.55,139.55,139.42,139.5,9735.0,136.7299,136.7299,136.6025,136.6809,9735.0
2024-11-05 12:00:00,139.5,139.76,139.48,139.75,13306.0,136.6809,136.9357,136.6613,136.9259,13306.0
2024-11-05 12:10:00,139.74,139.94,139.71,139.9,16380.0,136.9161,137.112,136.8867,137.0728,16380.0
2024-11-05 12:20:00,139.9,139.9,139.71,139.71,23759.0,137.0728,137.0728,136.8867,136.8867,23759.0
2024-11-05 12:30:00,139.72,139.95,139.71,139.91,5383.0,136.8965,137.1218,136.8867,137.0826,5383.0
2024-11-05 12:40:00,139.88,139.95,139.83,139.91,9188.0,137.0532,137.1218,137.0042,137.0826,9188.0
2024-11-05 12:50:00,139.89,139.94,139.81,139.81,3994.0,137.063,137.112,136.9846,136.9846,3994.0
2024-11-05 13:00:00,139.81,139.91,139.71,139.88,14857.0,136.9846,137.0826,136.8867,137.0532,14857.0
2024-11-05 13:10:00,139.92,139.92,139.6,139.64,4583.0,137.0924,137.0924,136.7789,136.8181,4583.0
2024-11-05 13:20:00,139.67,139.73,139.63,139.73,4749.0,136.8475,136.9063,136.8083,136.9063,4749.0
2024-11-05 13:30:00,139.72,139.75,139.55,139.72,7531.0,136.8965,136.9259,136.7299,136.8965,7531.0
2024-11-05 13:40:00,139.86,139.98,139.76,139.76,8509.0,137.0336,137.1512,136.9357,136.9357,8509.0
2024-11-05 13:50:00,139.74,139.88,139.73,139.82,3965.0,136.9161,137.0532,136.9063,136.9944,3965.0
2024-11-05 14:00:00,139.87,139.98,139.85,139.97,6698.0,137.0434,137.1512,137.0238,137.1414,6698.0
2024-11-05 14:10:00,139.97,139.98,139.79,139.81,4452.0,137.1414,137.1512,136.9651,136.9846,4452.0
2024-11-05 14:20:00,139.8,140.02,139.74,139.94,31432.0,136.9749,137.1904,136.9161,137.112,31432.0
2024-11-05 14:30:00,139.95,139.99,139.89,139.93,8026.0,137.1218,137.161,137.063,137.1022,8026.0
2024-11-05 14:40:00,139.93,139.98,139.81,139.82,11789.0,137.1022,137.1512,136.9846,136.9944,11789.0
2024-11-05 14:50:00,139.8,139.84,139.68,139.68,12595.0,136.9749,137.014,136.8573,136.8573,12595.0
2024-11-05 15:00:00,139.66,139.83,139.65,139.76,10627.0,136.8377,137.0042,136.8279,136.9357,10627.0
2024-11-05 15:10:00,139.78,139.82,139.69,139.74,13709.0,136.9553,136.9944,136.8671,136.9161,13709.0
2024-11-05 15:20:00,139.71,139.8,139.69,139.78,20878.0,136.8867,136.9749,136.8671,136.9553,20878.0
2024-11-05 15:30:00,139.79,139.84,139.72,139.74,30241.0,136.9651,137.014,136.8965,136.9161,30241.0
2024-11-05 15:40:00,139.72,139.78,139.62,139.71,39129.0,136.8965,136.9553,136.7985,136.8867,39129.0
2024-11-05 15:50:00,139.69,139.96,139.53,139.76,251694.0,136.8671,137.1316,136.7103,136.9357,251694.0
2024-11-06 09:30:00,143.38,144.41,142.15,144.19,256456.0,140.4825,141.4917,139.2774,141.2761,256456.0
2024-11-06 09:40:00,144.18,144.33,143.53,143.83,97496.0,141.2663,141.4133,140.6295,140.9234,97496.0
2024-11-06 09:50:00,143.79,144.0,143.29,144.0,42279.0,140.8842,141.09,140.3943,141.09,42279.0
2024-11-06 10:00:00,144.0,145.25,143.88,144.88,67035.0,141.09,142.3147,140.9724,141.9522,67035.0
2024-11-06 10:10:00,144.99,145.2,144.62,144.99,115542.0,142.06,142.2657,141.6974,142.06,115542.0
2024-11-06 10:20:00,144.99,145.26,144.81,145.24,116878.0,142.06,142.3245,141.8836,142.3049,116878.0
2024-11-06 10:30:00,145.14,145.16,144.91,145.15,86222.0,142.2069,142.2265,141.9816,142.2167,86222.0
2024-11-06 10:40:00,145.15,145.22,144.54,144.82,39631.0,142.2167,142.2853,141.6191,141.8934,39631.0
2024-11-06 10:50:00,144.81,144.81,144.22,144.54,44609.0,141.8836,141.8836,141.3055,141.6191,44609.0
2024-11-06 11:00:00,144.57,145.05,144.48,145.0,31998.0,141.6485,142.1188,141.5603,142.0698,31998.0
2024-11-06 11:10:00,144.93,145.38,144.84,145.36,21351.0,142.0012,142.4421,141.913,142.4225,21351.0
2024-11-06 11:20:00,145.36,146.0,145.33,145.85,13440.0,142.4225,143.0496,142.3931,142.9026,13440.0
2024-11-06 11:30:00,145.93,146.15,145.81,146.15,13415.0,142.981,143.1965,142.8634,143.1965,13415.0
2024-11-06 11:40:00,146.18,146.46,146.09,146.31,11340.0,143.2259,143.5003,143.1377,143.3533,11340.0
2024-11-06 11:50:00,146.33,146.8,146.32,146.59,17139.0,143.3729,143.8334,143.3631,143.6276,17139.0
2024-11-06 12:00:00,146.53,146.71,146.28,146.69,9470.0,143.5688,143.7452,143.3239,143.7256,9470.0
2024-11-06 12:10:00,146.68,147.0,146.45,146.48,10987.0,143.7158,144.0294,143.4905,143.5199,10987.0
2024-11-06 12:20:00,146.44,146.82,146.44,146.82,11021.0,143.4807,143.853,143.4807,143.853,11021.0
2024-11-06 12:30:00,146.83,147.26,146.8,147.13,22710.0,143.8628,144.2841,143.8334,144.1567,22710.0
2024-11-06 12:40:00,147.16,147.37,147.14,147.29,26545.0,144.1861,144.3919,144.1665,144.3135,26545.0
2024-11-06 12:50:00,147.28,147.61,147.09,147.61,32880.0,144.3037,144.627,144.1175,144.627,32880.0
2024-11-06 13:00:00,147.59,148.07,147.43,147.91,43285.0,144.6074,145.0777,144.4507,144.921,43285.0
2024-11-06 13:10:00,147.94,148.43,147.88,148.34,41062.0,144.9504,145.4305,144.8916,145.3423,41062.0
2024-11-06 13:20:00,148.3,148.7,148.18,148.54,31227.0,145.3031,145.695,145.1855,145.5382,31227.0
2024-11-06 13:30:00,148.56,148.96,148.42,148.64,53338.0,145.5578,145.9497,145.4207,145.6362,53338.0
2024-11-06 13:40:00,148.66,148.92,148.63,148.72,52159.0,145.6558,145.9106,145.6264,145.7146,52159.0
2024-11-06 13:50:00,148.69,148.72,148.33,148.49,32204.0,145.6852,145.7146,145.3325,145.4892,32204.0
2024-11-06 14:00:00,148.49,148.7,148.16,148.18,24156.0,145.4892,145.695,145.1659,145.1855,24156.0
2024-11-06 14:10:00,148.21,148.5,147.93,148.04,26304.0,145.2149,145.499,144.9406,145.0483,26304.0
2024-11-06 14:20:00,148.04,148.1,147.78,147.94,21743.0,145.0483,145.1071,144.7936,144.9504,21743.0
2024-11-06 14:30:00,147.94,148.15,147.94,148.0,21534.0,144.9504,145.1561,144.9504,145.0091,21534.0
2024-11-06 14:40:00,148.0,148.12,147.68,148.08,21086.0,145.0091,145.1267,144.6956,145.0875,21086.0
2024-11-06 14:50:00,148.05,148.08,147.93,147.96,16259.0,145.0581,145.0875,144.9406,144.97,16259.0
2024-11-06 15:00:00,147.94,148.27,147.94,148.27,17639.0,144.9504,145.2737,144.9504,145.2737,17639.0
2024-11-06 15:10:00,148.27,148.63,148.21,148.59,27299.0,145.2737,145.6264,145.2149,145.5872,27299.0
2024-11-06 15:20:00,148.63,148.9,148.56,148.87,37049.0,145.6264,145.891,145.5578,145.8616,37049.0
2024-11-06 15:30:00,148.9,148.96,148.59,148.61,39086.0,145.891,145.9497,145.5872,145.6068,39086.0
2024-11-06 15:40:00,148.61,149.26,148.61,149.19,70879.0,145.6068,146.2437,145.6068,146.1751,70879.0
2024-11-06 15:50:00,149.19,149.21,148.48,148.57,217069.0,146.1751,146.1947,145.4794,145.5676,217069.0
2024-11-07 09:30:00,147.36,147.47,146.63,146.81,47255.0,145.3475,145.456,144.6275,144.8051,47255.0
2024-11-07 09:40:00,146.84,147.09,146.39,146.39,32848.0,144.8346,145.0812,144.3908,144.3908,32848.0
2024-11-07 09:50:00,146.28,146.63,146.16,146.44,22989.0,144.2823,144.6275,144.1639,144.4401,22989.0
2024-11-07 10:00:00,146.39,146.73,146.38,146.56,10798.0,144.3908,144.7261,144.3809,144.5585,10798.0
2024-11-07 10:10:00,146.56,146.89,146.29,146.5,15416.0,144.5585,144.884,144.2922,144.4993,15416.0
2024-11-07 10:20:00,146.36,146.51,146.22,146.32,6149.0,144.3612,144.5092,144.2231,144.3217,6149.0
2024-11-07 10:30:00,146.32,146.39,145.92,145.96,11581.0,144.3217,144.3908,143.9272,143.9667,11581.0
2024-11-07 10:40:00,145.96,146.26,145.7,146.22,38052.0,143.9667,144.2626,143.7102,144.2231,38052.0
2024-11-07 10:50:00,146.22,146.4,146.12,146.34,9490.0,144.2231,144.4007,144.1245,144.3415,9490.0
2024-11-07 11:00:00,146.34,146.48,146.23,146.36,8654.0,144.3415,144.4796,144.233,144.3612,8654.0
2024-11-07 11:10:00,146.39,146.39,146.15,146.23,10534.0,144.3908,144.3908,144.1541,144.233,10534.0
2024-11-07 11:20:00,146.28,146.43,146.19,146.43,9806.0,144.2823,144.4302,144.1935,144.4302,9806.0
2024-11-07 11:30:00,146.4,146.71,146.39,146.67,8678.0,144.4007,144.7064,144.3908,144.667,8678.0
2024-11-07 11:40:00,146.66,146.72,146.61,146.72,7388.0,144.6571,144.7163,144.6078,144.7163,7388.0
2024-11-07 11:50:00,146.68,146.89,146.68,146.83,4402.0,144.6768,144.884,144.6768,144.8248,4402.0
2024-11-07 12:00:00,146.86,147.36,146.85,147.3,10763.0,144.8544,145.3475,144.8445,145.2884,10763.0
2024-11-07 12:10:00,147.36,147.5,147.36,147.37,3852.0,145.3475,145.4856,145.3475,145.3574,3852.0
2024-11-07 12:20:00,147.42,147.5,147.39,147.47,5634.0,145.4067,145.4856,145.3771,145.456,5634.0
2024-11-07 12:30:00,147.47,147.52,147.31,147.35,9625.0,145.456,145.5054,145.2982,145.3377,9625.0
2024-11-07 12:40:00,147.33,147.35,147.27,147.34,2865.0,145.318,145.3377,145.2588,145.3278,2865.0
2024-11-07 12:50:00,147.35,147.43,146.6,146.66,9908.0,145.3377,145.4166,144.5979,144.6571,9908.0
2024-11-07 13:00:00,146.65,146.66,146.44,146.5,5339.0,144.6472,144.6571,144.4401,144.4993,5339.0
2024-11-07 13:10:00,146.5,146.56,146.46,146.53,5358.0,144.4993,144.5585,144.4598,144.5289,5358.0
2024-11-07 13:20:00,146.53,146.76,146.42,146.72,6683.0,144.5289,144.7557,144.4204,144.7163,6683.0
2024-11-07 13:30:00,146.67,146.68,146.61,146.63,1655.0,144.667,144.6768,144.6078,144.6275,1655.0
2024-11-07 13:40:00,146.63,146.65,146.37,146.38,14175.0,144.6275,144.6472,144.3711,144.3809,14175.0
2024-11-07 13:50:00,146.34,146.39,146.06,146.28,11246.0,144.3415,144.3908,144.0653,144.2823,11246.0
2024-11-07 14:00:00,146.21,146.27,145.9,146.02,29963.0,144.2133,144.2724,143.9075,144.0258,29963.0
2024-11-07 14:10:00,146.03,146.39,145.97,146.39,27510.0,144.0357,144.3908,143.9765,144.3908,27510.0
2024-11-07 14:20:00,146.37,146.61,146.31,146.44,11872.0,144.3711,144.6078,144.3119,144.4401,11872.0
2024-11-07 14:30:00,146.48,146.51,146.17,146.22,10463.0,144.4796,144.5092,144.1738,144.2231,10463.0
2024-11-07 14:40:00,146.22,146.5,145.98,146.44,9166.0,144.2231,144.4993,143.9864,144.4401,9166.0
2024-11-07 14:50:00,146.43,146.51,146.21,146.34,16832.0,144.4302,144.5092,144.2133,144.3415,16832.0
2024-11-07 15:00:00,146.35,146.41,146.22,146.36,7821.0,144.3513,144.4105,144.2231,144.3612,7821.0
2024-11-07 15:10:00,146.36,146.74,146.35,146.62,15800.0,144.3612,144.736,144.3513,144.6177,15800.0
2024-11-07 15:20:00,146.63,146.69,146.47,146.61,17468.0,144.6275,144.6867,144.4697,144.6078,17468.0
2024-11-07 15:30:00,146.61,146.67,146.55,146.63,14567.0,144.6078,144.667,144.5486,144.6275,14567.0
2024-11-07 15:40:00,146.63,146.86,146.59,146.67,49556.0,144.6275,144.8544,144.5881,144.667,49556.0
2024-11-07 15:50:00,146.63,146.66,146.29,146.57,135243.0,144.6275,144.6571,144.2922,144.5683,135243.0
2024-11-08 09:30:00,147.38,147.38,146.25,146.25,35812.0,145.3673,145.3673,144.2527,144.2527,35812.0
2024-11-08 09:40:00,146.37,147.26,146.24,147.17,13294.0,144.3711,145.2489,144.2428,145.1601,13294.0
2024-11-08 09:50:00,147.23,147.43,147.13,147.33,7526.0,145.2193,145.4166,145.1207,145.318,7526.0
2024-11-08 10:00:00,147.36,147.6,147.19,147.55,6469.0,145.3475,145.5843,145.1799,145.535,6469.0
2024-11-08 10:10:00,147.55,147.8,147.46,147.61,13265.0,145.535,145.7815,145.4462,145.5941,13265.0
2024-11-08 10:20:00,147.73,147.92,147.73,147.78,4998.0,145.7125,145.8999,145.7125,145.7618,4998.0
2024-11-08 10:30:00,147.84,147.84,147.61,147.82,5949.0,145.821,145.821,145.5941,145.8013,5949.0
2024-11-08 10:40:00,147.83,147.96,147.78,147.85,4212.0,145.8111,145.9394,145.7618,145.8309,4212.0
2024-11-08 10:50:00,147.89,148.1,147.83,148.03,2826.0,145.8703,146.0774,145.8111,146.0084,2826.0
2024-11-08 11:00:00,148.08,148.24,148.01,148.17,4300.0,146.0577,146.2155,145.9887,146.1465,4300.0
2024-11-08 11:10:00,148.21,148.21,147.87,147.95,3309.0,146.1859,146.1859,145.8506,145.9295,3309.0
2024-11-08 11:20:00,148.0,148.1,147.97,148.03,3616.0,145.9788,146.0774,145.9492,146.0084,3616.0
2024-11-08 11:30:00,148.08,148.08,147.88,148.02,2840.0,146.0577,146.0577,145.8604,145.9985,2840.0
2024-11-08 11:40:00,148.07,148.23,148.04,148.21,4827.0,146.0478,146.2057,146.0183,146.1859,4827.0
2024-11-08 11:50:00,148.2,148.27,148.07,148.15,6782.0,146.1761,146.2451,146.0478,146.1268,6782.0
2024-11-08 12:00:00,148.12,148.17,147.98,148.15,3271.0,146.0972,146.1465,145.9591,146.1268,3271.0
2024-11-08 12:10:00,148.18,148.43,148.16,148.43,6248.0,146.1563,146.4029,146.1366,146.4029,6248.0
2024-11-08 12:20:00,148.41,148.41,148.17,148.25,8395.0,146.3832,146.3832,146.1465,146.2254,8395.0
2024-11-08 12:30:00,148.25,148.32,148.19,148.31,6274.0,146.2254,146.2944,146.1662,146.2846,6274.0
2024-11-08 12:40:00,148.28,148.59,148.27,148.57,9720.0,146.255,146.5607,146.2451,146.541,9720.0
2024-11-08 12:50:00,148.53,148.74,148.52,148.69,26862.0,146.5016,146.7087,146.4917,146.6594,26862.0
2024-11-08 13:00:00,148.68,148.73,148.53,148.58,8076.0,146.6495,146.6988,146.5016,146.5509,8076.0
2024-11-08 13:10:00,148.54,148.6,148.47,148.54,8281.0,146.5114,146.5706,146.4424,146.5114,8281.0
2024-11-08 13:20:00,148.52,148.81,148.52,148.56,19466.0,146.4917,146.7777,146.4917,146.5312,19466.0
2024-11-08 13:30:00,148.59,148.71,148.58,148.68,2228.0,146.5607,146.6791,146.5509,146.6495,2228.0
2024-11-08 13:40:00,148.68,148.81,148.43,148.45,12211.0,146.6495,146.7777,146.4029,146.4227,12211.0
2024-11-08 13:50:00,148.47,148.62,148.38,148.6,8048.0,146.4424,146.5903,146.3536,146.5706,8048.0
2024-11-08 14:00:00,148.62,148.78,148.59,148.78,12728.0,146.5903,146.7482,146.5607,146.7482,12728.0
2024-11-08 14:10:00,148.78,148.95,148.69,148.87,10507.0,146.7482,146.9158,146.6594,146.8369,10507.0
2024-11-08 14:20:00,148.82,148.92,148.82,148.84,8464.0,146.7876,146.8862,146.7876,146.8073,8464.0
2024-11-08 14:30:00,148.85,148.99,148.81,148.98,10904.0,146.8172,146.9553,146.7777,146.9454,10904.0
2024-11-08 14:40:00,148.99,149.04,148.83,148.96,14319.0,146.9553,147.0046,146.7975,146.9257,14319.0
2024-11-08 14:50:00,148.91,149.24,148.89,149.24,21178.0,146.8764,147.2019,146.8567,147.2019,21178.0
2024-11-08 15:00:00,149.18,149.22,148.96,149.1,38655.0,147.1427,147.1821,146.9257,147.0638,38655.0
2024-11-08 15:10:00,149.12,149.23,149.09,149.2,17830.0,147.0835,147.192,147.0539,147.1624,17830.0
2024-11-08 15:20:00,149.19,149.22,148.85,148.98,28617.0,147.1526,147.1821,146.8172,146.9454,28617.0
2024-11-08 15:30:00,148.97,149.06,148.87,149.04,40184.0,146.9356,147.0243,146.8369,147.0046,40184.0
2024-11-08 15:40:00,149.04,149.21,148.7,148.74,210742.0,147.0046,147.1723,146.6692,146.7087,210742.0
2024-11-08 15:50:00,148.69,148.73,148.45,148.6,323215.0,146.6594,146.6988,146.4227,146.5706,323215.0
2024-11-11 09:30:00,148.92,149.72,148.92,149.65,63684.0,146.8862,147.6753,146.8862,147.6063,63684.0
2024-11-11 09:40:00,149.79,149.98,149.34,149.38,54881.0,147.7444,147.9318,147.3005,147.34,54881.0
2024-11-11 09:50:00,149.35,149.92,149.22,149.87,16659.0,147.3104,147.8726,147.1821,147.8233,16659.0
2024-11-11 10:00:00,149.89,150.01,149.64,149.74,100463.0,147.843,147.9614,147.5964,147.695,100463.0
2024-11-11 10:10:00,149.74,150.0,149.61,150.0,19262.0,147.695,147.9515,147.5668,147.9515,19262.0
2024-11-11 10:20:00,150.0,150.32,150.0,150.11,12773.0,147.9515,148.2671,147.9515,148.06,12773.0
2024-11-11 10:30:00,150.04,150.29,149.76,150.22,21507.0,147.9909,148.2375,147.7148,148.1685,21507.0
2024-11-11 10:40:00,150.29,150.34,149.91,150.03,16731.0,148.2375,148.2868,147.8627,147.9811,16731.0
2024-11-11 10:50:00,149.97,150.47,149.92,150.31,39090.0,147.9219,148.4151,147.8726,148.2573,39090.0
2024-11-11 11:00:00,150.31,150.71,150.31,150.35,37481.0,148.2573,148.6518,148.2573,148.2967,37481.0
2024-11-11 11:10:00,150.38,150.38,150.2,150.22,5000.0,148.3263,148.3263,148.1488,148.1685,5000.0
2024-11-11 11:20:00,150.22,150.33,150.1,150.27,29211.0,148.1685,148.277,148.0501,148.2178,29211.0
2024-11-11 11:30:00,150.25,150.61,150.13,150.56,18559.0,148.1981,148.5532,148.0797,148.5038,18559.0
2024-11-11 11:40:00,150.58,150.64,150.46,150.64,2478.0,148.5236,148.5828,148.4052,148.5828,2478.0
2024-11-11 11:50:00,150.64,150.69,150.49,150.52,4658.0,148.5828,148.6321,148.4348,148.4644,4658.0
2024-11-11 12:00:00,150.52,150.52,150.31,150.31,4346.0,148.4644,148.4644,148.2573,148.2573,4346.0
2024-11-11 12:10:00,150.33,150.53,150.32,150.32,4340.0,148.277,148.4743,148.2671,148.2671,4340.0
2024-11-11 12:20:00,150.34,150.43,150.29,150.38,7169.0,148.2868,148.3756,148.2375,148.3263,7169.0
2024-11-11 12:30:00,150.34,150.37,150.24,150.31,6425.0,148.2868,148.3164,148.1882,148.2573,6425.0
2024-11-11 12:40:00,150.34,150.38,150.18,150.28,7281.0,148.2868,148.3263,148.129,148.2277,7281.0
2024-11-11 12:50:00,150.26,150.35,150.19,150.31,8184.0,148.2079,148.2967,148.1389,148.2573,8184.0
2024-11-11 13:00:00,150.26,150.34,150.14,150.33,9247.0,148.2079,148.2868,148.0896,148.277,9247.0
2024-11-11 13:10:00,150.31,150.32,149.88,149.88,14676.0,148.2573,148.2671,147.8331,147.8331,14676.0
2024-11-11 13:20:00,149.87,149.87,149.74,149.78,12253.0,147.8233,147.8233,147.695,147.7345,12253.0
2024-11-11 13:30:00,149.81,150.02,149.73,150.0,11283.0,147.7641,147.9712,147.6852,147.9515,11283.0
2024-11-11 13:40:00,150.0,150.12,149.94,149.98,9189.0,147.9515,148.0699,147.8923,147.9318,9189.0
2024-11-11 13:50:00,149.98,150.08,149.92,149.98,6517.0,147.9318,148.0304,147.8726,147.9318,6517.0
2024-11-11 14:00:00,149.98,149.98,149.81,149.85,7454.0,147.9318,147.9318,147.7641,147.8035,7454.0
2024-11-11 14:10:00,149.85,149.89,149.64,149.65,10380.0,147.8035,147.843,147.5964,147.6063,10380.0
2024-11-11 14:20:00,149.66,149.78,149.58,149.7,10593.0,147.6161,147.7345,147.5372,147.6556,10593.0
2024-11-11 14:30:00,149.68,149.73,149.54,149.54,7186.0,147.6359,147.6852,147.4978,147.4978,7186.0
2024-11-11 14:40:00,149.53,149.54,149.32,149.33,8225.0,147.4879,147.4978,147.2808,147.2906,8225.0
2024-11-11 14:50:00,149.34,149.42,149.21,149.28,11067.0,147.3005,147.3794,147.1723,147.2413,11067.0
2024-11-11 15:00:00,149.28,149.29,149.01,149.01,10885.0,147.2413,147.2512,146.975,146.975,10885.0
2024-11-11 15:10:00,149.05,149.08,148.88,149.03,8869.0,147.0145,147.0441,146.8468,146.9947,8869.0
2024-11-11 15:20:00,149.03,149.03,148.89,149.02,6803.0,146.9947,146.9947,146.8567,146.9849,6803.0
2024-11-11 15:30:00,149.01,149.01,148.68,148.72,8201.0,146.975,146.975,146.6495,146.689,8201.0
2024-11-11 15:40:00,148.72,148.8,148.6,148.75,18073.0,146.689,146.7679,146.5706,146.7186,18073.0
2024-11-11 15:50:00,148.72,148.83,148.6,148.68,61035.0,146.689,146.7975,146.5706,146.6495,61035.0
2024-11-12 09:30:00,148.43,149.78,148.4,149.07,31107.0,146.4029,147.7345,146.3733,147.0342,31107.0
2024-11-12 09:40:00,149.05,149.1,148.81,149.0,42839.0,147.0145,147.0638,146.7777,146.9651,42839.0
2024-11-12 09:50:00,149.0,149.04,148.68,148.69,13527.0,146.9651,147.0046,146.6495,146.6594,13527.0
2024-11-12 10:00:00,148.74,149.04,148.65,148.81,13318.0,146.7087,147.0046,146.6199,146.7777,13318.0
2024-11-12 10:10:00,148.79,149.25,148.76,149.24,16354.0,146.758,147.2117,146.7284,147.2019,16354.0
2024-11-12 10:20:00,149.24,149.44,149.05,149.19,19947.0,147.2019,147.3991,147.0145,147.1526,19947.0
2024-11-12 10:30:00,149.19,149.38,149.13,149.3,17170.0,147.1526,147.34,147.0934,147.2611,17170.0
2024-11-12 10:40:00,149.4,149.78,149.16,149.23,12042.0,147.3597,147.7345,147.123,147.192,12042.0
2024-11-12 10:50:00,149.19,149.65,149.13,149.64,19507.0,147.1526,147.6063,147.0934,147.5964,19507.0
2024-11-12 11:00:00,149.65,149.76,149.51,149.6,15688.0,147.6063,147.7148,147.4682,147.557,15688.0
2024-11-12 11:10:00,149.59,149.76,149.53,149.65,15149.0,147.5471,147.7148,147.4879,147.6063,15149.0
2024-11-12 11:20:00,149.58,149.62,149.35,149.35,6291.0,147.5372,147.5767,147.3104,147.3104,6291.0
2024-11-12 11:30:00,149.36,149.38,148.99,149.03,7655.0,147.3202,147.34,146.9553,146.9947,7655.0
2024-11-12 11:40:00,149.0,149.04,148.89,148.89,7926.0,146.9651,147.0046,146.8567,146.8567,7926.0
2024-11-12 11:50:00,148.92,149.11,148.87,148.87,12226.0,146.8862,147.0736,146.8369,146.8369,12226.0
2024-11-12 12:00:00,148.84,148.98,148.72,148.96,17263.0,146.8073,146.9454,146.689,146.9257,17263.0
2024-11-12 12:10:00,148.93,148.94,148.61,148.61,2891.0,146.8961,146.906,146.5805,146.5805,2891.0
2024-11-12 12:20:00,148.66,148.89,148.63,148.84,6232.0,146.6298,146.8567,146.6002,146.8073,6232.0
2024-11-12 12:30:00,148.79,148.83,148.63,148.64,6699.0,146.758,146.7975,146.6002,146.6101,6699.0
2024-11-12 12:40:00,148.64,148.67,148.54,148.57,4063.0,146.6101,146.6397,146.5114,146.541,4063.0
2024-11-12 12:50:00,148.55,148.57,148.25,148.38,3789.0,146.5213,146.541,146.2254,146.3536,3789.0
2024-11-12 13:00:00,148.36,148.64,148.36,148.6,3479.0,146.3339,146.6101,146.3339,146.5706,3479.0
2024-11-12 13:10:00,148.63,148.67,148.45,148.65,4519.0,146.6002,146.6397,146.4227,146.6199,4519.0
2024-11-12 13:20:00,148.68,148.74,148.6,148.7,4809.0,146.6495,146.7087,146.5706,146.6692,4809.0
2024-11-12 13:30:00,148.73,148.8,148.66,148.69,4348.0,146.6988,146.7679,146.6298,146.6594,4348.0
2024-11-12 13:40:00,148.68,148.87,148.67,148.79,1873.0,146.6495,146.8369,146.6397,146.758,1873.0
2024-11-12 13:50:00,148.77,148.97,148.67,148.89,7095.0,146.7383,146.9356,146.6397,146.8567,7095.0
2024-11-12 14:00:00,148.94,148.97,148.86,148.89,6203.0,146.906,146.9356,146.8271,146.8567,6203.0
2024-11-12 14:10:00,148.9,149.2,148.86,149.2,7273.0,146.8665,147.1624,146.8271,147.1624,7273.0
2024-11-12 14:20:00,149.22,149.25,148.9,148.92,10885.0,147.1821,147.2117,146.8665,146.8862,10885.0
2024-11-12 14:30:00,148.96,148.96,148.78,148.85,14163.0,146.9257,146.9257,146.7482,146.8172,14163.0
2024-11-12 14:40:00,148.87,148.99,148.83,148.92,5644.0,146.8369,146.9553,146.7975,146.8862,5644.0
2024-11-12 14:50:00,148.89,148.89,148.76,148.8,5905.0,146.8567,146.8567,146.7284,146.7679,5905.0
2024-11-12 15:00:00,148.83,148.86,148.72,148.84,4119.0,146.7975,146.8271,146.689,146.8073,4119.0
2024-11-12 15:10:00,148.84,148.84,148.44,148.48,9915.0,146.8073,146.8073,146.4128,146.4522,9915.0
2024-11-12 15:20:00,148.52,148.59,148.46,148.49,17831.0,146.4917,146.5607,146.4325,146.4621,17831.0
2024-11-12 15:30:00,148.47,148.57,148.47,148.49,18372.0,146.4424,146.541,146.4424,146.4621,18372.0
2024-11-12 15:40:00,148.49,148.5,148.21,148.4,43880.0,146.4621,146.472,146.1859,146.3733,43880.0
2024-11-12 15:50:00,148.37,148.41,147.94,148.0,143765.0,146.3438,146.3832,145.9196,145.9788,143765.0
2024-11-13 09:30:00,147.81,148.2,147.31,148.2,32724.0,145.7914,146.1761,145.2982,146.1761,32724.0
2024-11-13 09:40:00,147.91,148.12,147.7,147.73,31965.0,145.89,146.0972,145.6829,145.7125,31965.0
2024-11-13 09:50:00,147.84,147.84,147.5,147.73,39709.0,145.821,145.821,145.4856,145.7125,39709.0
2024-11-13 10:00:00,147.69,147.69,147.14,147.59,27266.0,145.673,145.673,145.1305,145.5744,27266.0
2024-11-13 10:10:00,147.73,147.85,147.53,147.65,18064.0,145.7125,145.8309,145.5152,145.6336,18064.0
2024-11-13 10:20:00,147.6,147.67,147.33,147.5,10418.0,145.5843,145.6533,145.318,145.4856,10418.0
2024-11-13 10:30:00,147.45,147.55,147.19,147.19,14487.0,145.4363,145.535,145.1799,145.1799,14487.0
2024-11-13 10:40:00,147.26,147.61,147.17,147.57,13760.0,145.2489,145.5941,145.1601,145.5547,13760.0
2024-11-13 10:50:00,147.6,147.63,147.4,147.47,15290.0,145.5843,145.6139,145.387,145.456,15290.0
2024-11-13 11:00:00,147.47,147.5,147.22,147.22,17651.0,145.456,145.4856,145.2095,145.2095,17651.0
2024-11-13 11:10:00,147.22,147.3,146.93,146.96,21652.0,145.2095,145.2884,144.9234,144.953,21652.0
2024-11-13 11:20:00,146.95,147.06,146.81,146.89,12633.0,144.9431,145.0516,144.8051,144.884,12633.0
2024-11-13 11:30:00,146.93,146.93,146.54,146.55,19890.0,144.9234,144.9234,144.5387,144.5486,19890.0
2024-11-13 11:40:00,146.53,146.65,146.39,146.39,26656.0,144.5289,144.6472,144.3908,144.3908,26656.0
2024-11-13 11:50:00,146.44,146.68,146.38,146.68,25261.0,144.4401,144.6768,144.3809,144.6768,25261.0
2024-11-13 12:00:00,146.67,146.94,146.58,146.75,12172.0,144.667,144.9333,144.5782,144.7459,12172.0
2024-11-13 12:10:00,146.75,146.79,146.34,146.47,61612.0,144.7459,144.7853,144.3415,144.4697,61612.0
2024-11-13 12:20:00,146.45,146.5,146.38,146.43,7439.0,144.45,144.4993,144.3809,144.4302,7439.0
2024-11-13 12:30:00,146.43,146.63,146.38,146.62,10413.0,144.4302,144.6275,144.3809,144.6177,10413.0
2024-11-13 12:40:00,146.66,146.84,146.6,146.72,10135.0,144.6571,144.8346,144.5979,144.7163,10135.0
2024-11-13 12:50:00,146.71,146.96,146.62,146.88,19974.0,144.7064,144.953,144.6177,144.8741,19974.0
2024-11-13 13:00:00,146.89,146.93,146.57,146.64,9653.0,144.884,144.9234,144.5683,144.6374,9653.0
2024-11-13 13:10:00,146.65,146.65,146.33,146.38,21601.0,144.6472,144.6472,144.3316,144.3809,21601.0
2024-11-13 13:20:00,146.38,146.41,146.33,146.4,11415.0,144.3809,144.4105,144.3316,144.4007,11415.0
2024-11-13 13:30:00,146.4,146.44,146.21,146.3,20438.0,144.4007,144.4401,144.2133,144.302,20438.0
2024-11-13 13:40:00,146.3,146.53,146.26,146.5,20116.0,144.302,144.5289,144.2626,144.4993,20116.0
2024-11-13 13:50:00,146.47,146.62,146.43,146.52,22277.0,144.4697,144.6177,144.4302,144.519,22277.0
2024-11-13 14:00:00,146.53,146.71,146.53,146.62,20466.0,144.5289,144.7064,144.5289,144.6177,20466.0
2024-11-13 14:10:00,146.63,146.75,146.56,146.6,18324.0,144.6275,144.7459,144.5585,144.5979,18324.0
2024-11-13 14:20:00,146.63,146.7,146.56,146.69,15309.0,144.6275,144.6966,144.5585,144.6867,15309.0
2024-11-13 14:30:00,146.71,146.79,146.56,146.58,13859.0,144.7064,144.7853,144.5585,144.5782,13859.0
2024-11-13 14:40:00,146.54,146.58,146.44,146.56,10964.0,144.5387,144.5782,144.4401,144.5585,10964.0
2024-11-13 14:50:00,146.56,146.69,146.55,146.66,11957.0,144.5585,144.6867,144.5486,144.6571,11957.0
2024-11-13 15:00:00,146.66,146.72,146.58,146.68,16673.0,144.6571,144.7163,144.5782,144.6768,16673.0
2024-11-13 15:10:00,146.68,146.8,146.63,146.65,12637.0,144.6768,144.7952,144.6275,144.6472,12637.0
2024-11-13 15:20:00,146.65,146.72,146.52,146.59,54318.0,144.6472,144.7163,144.519,144.5881,54318.0
2024-11-13 15:30:00,146.57,146.95,146.49,146.78,24218.0,144.5683,144.9431,144.4894,144.7755,24218.0
2024-11-13 15:40:00,146.81,146.82,146.5,146.53,26164.0,144.8051,144.8149,144.4993,144.5289,26164.0
2024-11-13 15:50:00,146.51,146.68,146.34,146.51,139720.0,144.5092,144.6768,144.3415,144.5092,139720.0
2024-11-14 09:30:00,146.03,146.29,145.47,145.47,48241.0,144.0357,144.2922,143.4834,143.4834,48241.0
2024-11-14 09:40:00,145.43,146.09,145.35,146.09,17371.0,143.4439,144.0949,143.365,144.0949,17371.0
2024-11-14 09:50:00,146.14,146.4,146.06,146.24,20087.0,144.1442,144.4007,144.0653,144.2428,20087.0
2024-11-14 10:00:00,146.12,146.12,145.56,145.79,13696.0,144.1245,144.1245,143.5721,143.799,13696.0
2024-11-14 10:10:00,145.8,145.99,145.64,145.65,28603.0,143.8088,143.9963,143.651,143.6609,28603.0
2024-11-14 10:20:00,145.65,146.09,145.53,146.05,17844.0,143.6609,144.0949,143.5425,144.0554,17844.0
2024-11-14 10:30:00,146.04,146.18,145.96,146.09,10612.0,144.0456,144.1837,143.9667,144.0949,10612.0
2024-11-14 10:40:00,146.04,146.26,146.04,146.08,8527.0,144.0456,144.2626,144.0456,144.085,8527.0
2024-11-14 10:50:00,146.05,146.21,145.92,145.96,17359.0,144.0554,144.2133,143.9272,143.9667,17359.0
2024-11-14 11:00:00,145.97,146.01,145.73,145.82,17959.0,143.9765,144.016,143.7398,143.8286,17959.0
2024-11-14 11:10:00,145.85,146.1,145.85,146.03,24802.0,143.8582,144.1048,143.8582,144.0357,24802.0
2024-11-14 11:20:00,146.05,146.19,145.93,146.05,12610.0,144.0554,144.1935,143.9371,144.0554,12610.0
2024-11-14 11:30:00,146.05,146.25,146.01,146.25,9265.0,144.0554,144.2527,144.016,144.2527,9265.0
2024-11-14 11:40:00,146.18,146.18,145.91,145.94,10395.0,144.1837,144.1837,143.9173,143.9469,10395.0
2024-11-14 11:50:00,145.94,146.1,145.9,146.05,12071.0,143.9469,144.1048,143.9075,144.0554,12071.0
2024-11-14 12:00:00,145.98,146.19,145.98,146.08,8879.0,143.9864,144.1935,143.9864,144.085,8879.0
2024-11-14 12:10:00,146.11,146.12,145.78,145.84,10850.0,144.1146,144.1245,143.7891,143.8483,10850.0
2024-11-14 12:20:00,145.87,145.87,145.37,145.38,14611.0,143.8779,143.8779,143.3847,143.3946,14611.0
2024-11-14 12:30:00,145.45,145.71,145.32,145.71,8934.0,143.4636,143.7201,143.3354,143.7201,8934.0
2024-11-14 12:40:00,145.72,145.85,145.54,145.63,6293.0,143.7299,143.8582,143.5524,143.6412,6293.0
2024-11-14 12:50:00,145.8,146.1,145.8,146.05,7084.0,143.8088,144.1048,143.8088,144.0554,7084.0
2024-11-14 13:00:00,145.99,146.06,145.87,146.04,4975.0,143.9963,144.0653,143.8779,144.0456,4975.0
2024-11-14 13:10:00,146.0,146.05,145.87,145.87,4548.0,144.0061,144.0554,143.8779,143.8779,4548.0
2024-11-14 13:20:00,145.85,145.95,145.84,145.88,9247.0,143.8582,143.9568,143.8483,143.8878,9247.0
2024-11-14 13:30:00,145.87,145.91,145.74,145.81,21660.0,143.8779,143.9173,143.7497,143.8187,21660.0
2024-11-14 13:40:00,145.81,145.94,145.79,145.9,8137.0,143.8187,143.9469,143.799,143.9075,8137.0
2024-11-14 13:50:00,145.93,145.95,145.84,145.85,11066.0,143.9371,143.9568,143.8483,143.8582,11066.0
2024-11-14 14:00:00,145.88,146.32,145.88,146.13,11479.0,143.8878,144.3217,143.8878,144.1343,11479.0
2024-11-14 14:10:00,146.18,146.33,146.15,146.28,10486.0,144.1837,144.3316,144.1541,144.2823,10486.0
2024-11-14 14:20:00,146.28,146.3,146.18,146.28,8232.0,144.2823,144.302,144.1837,144.2823,8232.0
2024-11-14 14:30:00,146.24,146.31,146.19,146.25,7174.0,144.2428,144.3119,144.1935,144.2527,7174.0
2024-11-14 14:40:00,146.26,146.3,146.09,146.12,6348.0,144.2626,144.302,144.0949,144.1245,6348.0
2024-11-14 14:50:00,146.14,146.3,146.14,146.26,10257.0,144.1442,144.302,144.1442,144.2626,10257.0
2024-11-14 15:00:00,146.23,146.23,145.92,145.98,11793.0,144.233,144.233,143.9272,143.9864,11793.0
2024-11-14 15:10:00,145.94,146.13,145.85,146.12,10111.0,143.9469,144.1343,143.8582,144.1245,10111.0
2024-11-14 15:20:00,146.11,146.11,145.83,145.88,13571.0,144.1146,144.1146,143.8384,143.8878,13571.0
2024-11-14 15:30:00,145.93,145.96,145.78,145.88,18081.0,143.9371,143.9667,143.7891,143.8878,18081.0
2024-11-14 15:40:00,145.86,145.9,145.65,145.67,30806.0,143.868,143.9075,143.6609,143.6806,30806.0
2024-11-14 15:50:00,145.64,145.92,145.57,145.83,103928.0,143.651,143.9272,143.582,143.8384,103928.0
2024-11-15 09:30:00,145.81,145.81,145.11,145.15,92948.0,143.8187,143.8187,143.1283,143.1677,92948.0
2024-11-15 09:40:00,145.14,145.23,144.13,144.27,20189.0,143.1579,143.2466,142.1617,142.2997,20189.0
2024-11-15 09:50:00,144.16,144.38,143.89,144.08,17544.0,142.1912,142.4082,141.9249,142.1123,17544.0
2024-11-15 10:00:00,144.12,144.12,143.58,143.74,19042.0,142.1518,142.1518,141.6192,141.777,19042.0
2024-11-15 10:10:00,143.69,143.79,143.46,143.73,17814.0,141.7277,141.8263,141.5008,141.7671,17814.0
2024-11-15 10:20:00,143.73,143.73,143.37,143.61,12874.0,141.7671,141.7671,141.412,141.6488,12874.0
2024-11-15 10:30:00,143.56,143.83,143.27,143.52,22568.0,141.5994,141.8658,141.3134,141.56,22568.0
2024-11-15 10:40:00,143.5,143.66,143.38,143.38,6847.0,141.5403,141.6981,141.4219,141.4219,6847.0
2024-11-15 10:50:00,143.33,143.6,143.02,143.36,25961.0,141.3726,141.6389,141.0668,141.4022,25961.0
2024-11-15 11:00:00,143.29,143.39,143.14,143.34,11574.0,141.3331,141.4318,141.1852,141.3824,11574.0
2024-11-15 11:10:00,143.33,143.77,143.3,143.76,17865.0,141.3726,141.8066,141.343,141.7967,17865.0
2024-11-15 11:20:00,143.65,143.68,143.46,143.6,18657.0,141.6882,141.7178,141.5008,141.6389,18657.0
2024-11-15 11:30:00,143.59,143.59,143.16,143.2,9987.0,141.629,141.629,141.2049,141.2444,9987.0
2024-11-15 11:40:00,143.17,143.43,143.14,143.32,4901.0,141.2148,141.4712,141.1852,141.3627,4901.0
2024-11-15 11:50:00,143.31,143.36,143.22,143.31,6066.0,141.3529,141.4022,141.2641,141.3529,6066.0
2024-11-15 12:00:00,143.32,143.49,143.3,143.34,5148.0,141.3627,141.5304,141.343,141.3824,5148.0
2024-11-15 12:10:00,143.29,143.4,143.21,143.28,4449.0,141.3331,141.4416,141.2542,141.3233,4449.0
2024-11-15 12:20:00,143.27,143.31,143.0,143.0,6008.0,141.3134,141.3529,141.0471,141.0471,6008.0
2024-11-15 12:30:00,143.02,143.1,142.83,143.06,9172.0,141.0668,141.1457,140.8794,141.1063,9172.0
2024-11-15 12:40:00,143.06,143.24,142.94,143.08,4091.0,141.1063,141.2838,140.9879,141.126,4091.0
2024-11-15 12:50:00,143.09,143.26,142.99,143.26,6362.0,141.1359,141.3035,141.0372,141.3035,6362.0
2024-11-15 13:00:00,143.23,143.47,143.22,143.38,4882.0,141.2739,141.5107,141.2641,141.4219,4882.0
2024-11-15 13:10:00,143.4,143.44,143.22,143.38,14530.0,141.4416,141.4811,141.2641,141.4219,14530.0
2024-11-15 13:20:00,143.31,143.41,143.26,143.3,7266.0,141.3529,141.4515,141.3035,141.343,7266.0
2024-11-15 13:30:00,143.3,143.3,143.15,143.24,8385.0,141.343,141.343,141.195,141.2838,8385.0
2024-11-15 13:40:00,143.22,143.24,143.12,143.12,6989.0,141.2641,141.2838,141.1654,141.1654,6989.0
2024-11-15 13:50:00,143.12,143.17,142.87,143.17,12115.0,141.1654,141.2148,140.9189,141.2148,12115.0
2024-11-15 14:00:00,143.2,143.24,143.04,143.21,8000.0,141.2444,141.2838,141.0865,141.2542,8000.0
2024-11-15 14:10:00,143.19,143.43,143.19,143.37,3920.0,141.2345,141.4712,141.2345,141.412,3920.0
2024-11-15 14:20:00,143.38,143.38,143.1,143.1,9662.0,141.4219,141.4219,141.1457,141.1457,9662.0
2024-11-15 14:30:00,143.13,143.13,142.99,143.04,11368.0,141.1753,141.1753,141.0372,141.0865,11368.0
2024-11-15 14:40:00,143.06,143.35,143.05,143.19,18791.0,141.1063,141.3923,141.0964,141.2345,18791.0
2024-11-15 14:50:00,143.18,143.18,142.92,143.04,9078.0,141.2246,141.2246,140.9682,141.0865,9078.0
2024-11-15 15:00:00,143.06,143.16,142.86,142.91,13503.0,141.1063,141.2049,140.909,140.9583,13503.0
2024-11-15 15:10:00,142.83,143.05,142.76,143.05,13943.0,140.8794,141.0964,140.8104,141.0964,13943.0
2024-11-15 15:20:00,143.03,143.15,142.79,142.81,13472.0,141.0767,141.195,140.84,140.8597,13472.0
2024-11-15 15:30:00,142.83,142.99,142.73,142.94,13271.0,140.8794,141.0372,140.7808,140.9879,13271.0
2024-11-15 15:40:00,142.94,143.04,142.88,142.91,21084.0,140.9879,141.0865,140.9287,140.9583,21084.0
2024-11-15 15:50:00,142.94,143.08,142.77,142.94,98235.0,140.9879,141.126,140.8202,140.9879,98235.0
2024-11-18 09:30:00,143.35,143.45,142.77,143.45,16330.0,141.3923,141.4909,140.8202,141.4909,16330.0
2024-11-18 09:40:00,143.2,143.5,142.87,143.16,10098.0,141.2444,141.5403,140.9189,141.2049,10098.0
2024-11-18 09:50:00,143.14,143.36,142.89,142.89,4252.0,141.1852,141.4022,140.9386,140.9386,4252.0
2024-11-18 10:00:00,143.08,143.58,142.99,143.47,3078.0,141.126,141.6192,141.0372,141.5107,3078.0
2024-11-18 10:10:00,143.52,143.52,143.24,143.28,6152.0,141.56,141.56,141.2838,141.3233,6152.0
2024-11-18 10:20:00,143.27,143.42,143.12,143.18,9532.0,141.3134,141.4614,141.1654,141.2246,9532.0
2024-11-18 10:30:00,143.2,143.2,142.91,143.08,4744.0,141.2444,141.2444,140.9583,141.126,4744.0
2024-11-18 10:40:00,143.02,143.17,142.97,143.16,17549.0,141.0668,141.2148,141.0175,141.2049,17549.0
2024-11-18 10:50:00,143.15,143.16,143.06,143.1,4988.0,141.195,141.2049,141.1063,141.1457,4988.0
2024-11-18 11:00:00,143.08,143.31,143.07,143.31,11366.0,141.126,141.3529,141.1161,141.3529,11366.0
2024-11-18 11:10:00,143.21,143.28,143.0,143.06,6155.0,141.2542,141.3233,141.0471,141.1063,6155.0
2024-11-18 11:20:00,143.06,143.16,142.92,142.93,6614.0,141.1063,141.2049,140.9682,140.978,6614.0
2024-11-18 11:30:00,142.94,143.18,142.94,143.16,11435.0,140.9879,141.2246,140.9879,141.2049,11435.0
2024-11-18 11:40:00,143.16,143.27,143.12,143.13,4405.0,141.2049,141.3134,141.1654,141.1753,4405.0
2024-11-18 11:50:00,143.13,143.18,143.08,143.13,2498.0,141.1753,141.2246,141.126,141.1753,2498.0
2024-11-18 12:00:00,143.11,143.13,142.98,143.05,3940.0,141.1556,141.1753,141.0274,141.0964,3940.0
2024-11-18 12:10:00,143.03,143.17,143.0,143.13,3861.0,141.0767,141.2148,141.0471,141.1753,3861.0
2024-11-18 12:20:00,143.21,143.42,143.21,143.39,2468.0,141.2542,141.4614,141.2542,141.4318,2468.0
2024-11-18 12:30:00,143.37,143.62,143.33,143.62,4331.0,141.412,141.6586,141.3726,141.6586,4331.0
2024-11-18 12:40:00,143.59,143.6,143.48,143.54,4394.0,141.629,141.6389,141.5205,141.5797,4394.0
2024-11-18 12:50:00,143.55,143.58,143.43,143.45,6105.0,141.5896,141.6192,141.4712,141.4909,6105.0
2024-11-18 13:00:00,143.42,143.43,143.31,143.31,3867.0,141.4614,141.4712,141.3529,141.3529,3867.0
2024-11-18 13:10:00,143.32,143.32,143.24,143.29,2081.0,141.3627,141.3627,141.2838,141.3331,2081.0
2024-11-18 13:20:00,143.28,143.29,143.19,143.19,3975.0,141.3233,141.3331,141.2345,141.2345,3975.0
2024-11-18 13:30:00,143.24,143.28,143.17,143.2,2441.0,141.2838,141.3233,141.2148,141.2444,2441.0
2024-11-18 13:40:00,143.22,143.32,143.03,143.08,13422.0,141.2641,141.3627,141.0767,141.126,13422.0
2024-11-18 13:50:00,143.03,143.3,143.03,143.28,8952.0,141.0767,141.343,141.0767,141.3233,8952.0
2024-11-18 14:00:00,143.28,143.28,143.06,143.14,5571.0,141.3233,141.3233,141.1063,141.1852,5571.0
2024-11-18 14:10:00,143.17,143.17,142.94,142.96,7607.0,141.2148,141.2148,140.9879,141.0076,7607.0
2024-11-18 14:20:00,142.92,142.92,142.78,142.9,3070.0,140.9682,140.9682,140.8301,140.9485,3070.0
2024-11-18 14:30:00,142.86,142.87,142.63,142.7,6884.0,140.909,140.9189,140.6821,140.7512,6884.0
2024-11-18 14:40:00,142.7,142.87,142.7,142.79,8617.0,140.7512,140.9189,140.7512,140.84,8617.0
2024-11-18 14:50:00,142.78,142.8,142.6,142.64,9455.0,140.8301,140.8498,140.6526,140.692,9455.0
2024-11-18 15:00:00,142.62,142.67,142.37,142.37,7150.0,140.6723,140.7216,140.4257,140.4257,7150.0
2024-11-18 15:10:00,142.36,142.46,142.3,142.31,7936.0,140.4158,140.5145,140.3566,140.3665,7936.0
2024-11-18 15:20:00,142.32,142.32,142.2,142.24,6650.0,140.3764,140.3764,140.258,140.2975,6650.0
2024-11-18 15:30:00,142.22,142.26,142.09,142.14,12374.0,140.2777,140.3172,140.1495,140.1988,12374.0
2024-11-18 15:40:00,142.14,142.2,141.97,142.04,17451.0,140.1988,140.258,140.0312,140.1002,17451.0
2024-11-18 15:50:00,142.02,142.1,141.61,141.75,88987.0,140.0805,140.1594,139.6761,139.8142,88987.0
2024-11-19 09:30:00,141.14,141.43,140.53,140.9,27728.0,139.2125,139.4985,138.6108,138.9758,27728.0
2024-11-19 09:40:00,140.79,140.83,140.4,140.54,11114.0,138.8673,138.9067,138.4826,138.6207,11114.0
2024-11-19 09:50:00,140.56,141.01,140.46,141.0,6320.0,138.6404,139.0843,138.5418,139.0744,6320.0
2024-11-19 10:00:00,140.97,141.09,140.86,141.04,9560.0,139.0448,139.1632,138.9363,139.1139,9560.0
2024-11-19 10:10:00,141.05,141.05,140.73,140.9,17634.0,139.1237,139.1237,138.8081,138.9758,17634.0
2024-11-19 10:20:00,140.86,141.01,140.71,141.01,11939.0,138.9363,139.0843,138.7884,139.0843,11939.0
2024-11-19 10:30:00,141.04,141.34,140.98,141.31,16309.0,139.1139,139.4098,139.0547,139.3802,16309.0
2024-11-19 10:40:00,141.34,141.54,141.25,141.53,8383.0,139.4098,139.607,139.321,139.5972,8383.0
2024-11-19 10:50:00,141.52,141.53,141.03,141.05,6797.0,139.5873,139.5972,139.104,139.1237,6797.0
2024-11-19 11:00:00,141.01,141.09,140.89,141.05,10307.0,139.0843,139.1632,138.9659,139.1237,10307.0
2024-11-19 11:10:00,141.08,141.14,140.96,140.96,9183.0,139.1533,139.2125,139.0349,139.0349,9183.0
2024-11-19 11:20:00,140.95,140.99,140.85,140.95,14830.0,139.0251,139.0645,138.9265,139.0251,14830.0
2024-11-19 11:30:00,140.94,140.95,140.68,140.69,13339.0,139.0152,139.0251,138.7588,138.7686,13339.0
2024-11-19 11:40:00,140.68,141.1,140.65,141.0,35715.0,138.7588,139.173,138.7292,139.0744,35715.0
2024-11-19 11:50:00,141.1,141.32,141.0,141.24,6599.0,139.173,139.39,139.0744,139.3111,6599.0
2024-11-19 12:00:00,141.25,141.3,141.13,141.29,4833.0,139.321,139.3703,139.2026,139.3604,4833.0
2024-11-19 12:10:00,141.26,141.31,141.14,141.18,4940.0,139.3309,139.3802,139.2125,139.2519,4940.0
2024-11-19 12:20:00,141.14,141.19,141.03,141.09,7812.0,139.2125,139.2618,139.104,139.1632,7812.0
2024-11-19 12:30:00,141.09,141.23,141.02,141.17,9823.0,139.1632,139.3013,139.0941,139.2421,9823.0
2024-11-19 12:40:00,141.19,141.35,141.19,141.28,9975.0,139.2618,139.4196,139.2618,139.3506,9975.0
2024-11-19 12:50:00,141.32,141.42,141.23,141.3,25119.0,139.39,139.4887,139.3013,139.3703,25119.0
2024-11-19 13:00:00,141.32,141.64,141.2,141.55,14803.0,139.39,139.7057,139.2717,139.6169,14803.0
2024-11-19 13:10:00,141.63,141.64,141.5,141.56,4467.0,139.6958,139.7057,139.5676,139.6268,4467.0
2024-11-19 13:20:00,141.53,141.83,141.51,141.83,8693.0,139.5972,139.8931,139.5774,139.8931,8693.0
2024-11-19 13:30:00,141.83,141.83,141.64,141.76,6460.0,139.8931,139.8931,139.7057,139.824,6460.0
2024-11-19 13:40:00,141.74,141.82,141.68,141.77,8324.0,139.8043,139.8832,139.7451,139.8339,8324.0
2024-11-19 13:50:00,141.82,141.83,141.65,141.69,18714.0,139.8832,139.8931,139.7155,139.755,18714.0
2024-11-19 14:00:00,141.72,141.72,141.52,141.58,6161.0,139.7846,139.7846,139.5873,139.6465,6161.0
2024-11-19 14:10:00,141.55,141.56,141.41,141.46,5739.0,139.6169,139.6268,139.4788,139.5281,5739.0
2024-11-19 14:20:00,141.49,141.56,141.32,141.32,6783.0,139.5577,139.6268,139.39,139.39,6783.0
2024-11-19 14:30:00,141.35,141.35,140.98,141.12,7653.0,139.4196,139.4196,139.0547,139.1928,7653.0
2024-11-19 14:40:00,141.08,141.16,140.91,141.0,6732.0,139.1533,139.2322,138.9856,139.0744,6732.0
2024-11-19 14:50:00,141.0,141.02,140.85,140.88,10389.0,139.0744,139.0941,138.9265,138.956,10389.0
2024-11-19 15:00:00,140.9,140.9,140.69,140.7,9969.0,138.9758,138.9758,138.7686,138.7785,9969.0
2024-11-19 15:10:00,140.69,140.73,140.42,140.44,20267.0,138.7686,138.8081,138.5023,138.522,20267.0
2024-11-19 15:20:00,140.45,140.53,140.42,140.45,10546.0,138.5319,138.6108,138.5023,138.5319,10546.0
2024-11-19 15:30:00,140.45,140.49,140.37,140.41,16208.0,138.5319,138.5714,138.453,138.4925,16208.0
2024-11-19 15:40:00,140.4,140.53,140.37,140.53,26515.0,138.4826,138.6108,138.453,138.6108,26515.0
2024-11-19 15:50:00,140.54,140.76,140.51,140.65,128813.0,138.6207,138.8377,138.5911,138.7292,128813.0
2024-11-20 09:30:00,140.46,140.46,139.8,139.85,88693.0,138.5418,138.5418,137.8908,137.9401,88693.0
2024-11-20 09:40:00,140.05,140.07,139.79,139.82,7745.0,138.1374,138.1571,137.8809,137.9105,7745.0
2024-11-20 09:50:00,139.78,140.12,139.78,140.06,4361.0,137.8711,138.2064,137.8711,138.1472,4361.0
2024-11-20 10:00:00,140.14,140.24,139.9,139.96,12749.0,138.2261,138.3248,137.9894,138.0486,12749.0
2024-11-20 10:10:00,139.96,139.97,139.7,139.97,14407.0,138.0486,138.0585,137.7922,138.0585,14407.0
2024-11-20 10:20:00,139.89,140.29,139.89,140.06,6775.0,137.9796,138.3741,137.9796,138.1472,6775.0
2024-11-20 10:30:00,140.07,140.33,139.94,140.33,6939.0,138.1571,138.4136,138.0289,138.4136,6939.0
2024-11-20 10:40:00,140.31,140.44,140.17,140.44,6240.0,138.3938,138.522,138.2557,138.522,6240.0
2024-11-20 10:50:00,140.45,140.64,140.43,140.63,6614.0,138.5319,138.7193,138.5122,138.7095,6614.0
2024-11-20 11:00:00,140.72,140.9,140.65,140.86,26908.0,138.7982,138.9758,138.7292,138.9363,26908.0
2024-11-20 11:10:00,140.92,140.99,140.74,140.91,8787.0,138.9955,139.0645,138.818,138.9856,8787.0
2024-11-20 11:20:00,140.97,141.02,140.78,140.83,19318.0,139.0448,139.0941,138.8574,138.9067,19318.0
2024-11-20 11:30:00,140.83,141.14,140.79,141.14,11602.0,138.9067,139.2125,138.8673,139.2125,11602.0
2024-11-20 11:40:00,141.19,141.35,141.19,141.22,5190.0,139.2618,139.4196,139.2618,139.2914,5190.0
2024-11-20 11:50:00,141.24,141.35,141.17,141.24,13154.0,139.3111,139.4196,139.2421,139.3111,13154.0
2024-11-20 12:00:00,141.25,141.26,141.03,141.09,4460.0,139.321,139.3309,139.104,139.1632,4460.0
2024-11-20 12:10:00,141.08,141.09,140.78,140.78,4025.0,139.1533,139.1632,138.8574,138.8574,4025.0
2024-11-20 12:20:00,140.73,140.84,140.65,140.8,3713.0,138.8081,138.9166,138.7292,138.8771,3713.0
2024-11-20 12:30:00,140.8,141.04,140.8,140.99,3160.0,138.8771,139.1139,138.8771,139.0645,3160.0
2024-11-20 12:40:00,141.01,141.13,141.01,141.13,1272.0,139.0843,139.2026,139.0843,139.2026,1272.0
2024-11-20 12:50:00,141.17,141.18,140.99,141.08,7334.0,139.2421,139.2519,139.0645,139.1533,7334.0
2024-11-20 13:00:00,141.15,141.16,141.11,141.12,1371.0,139.2224,139.2322,139.1829,139.1928,1371.0
2024-11-20 13:10:00,141.1,141.22,141.08,141.17,4135.0,139.173,139.2914,139.1533,139.2421,4135.0
2024-11-20 13:20:00,141.16,141.39,141.16,141.3,6260.0,139.2322,139.4591,139.2322,139.3703,6260.0
2024-11-20 13:30:00,141.33,141.33,141.18,141.18,6449.0,139.3999,139.3999,139.2519,139.2519,6449.0
2024-11-20 13:40:00,141.16,141.27,141.05,141.08,5537.0,139.2322,139.3407,139.1237,139.1533,5537.0
2024-11-20 13:50:00,141.11,141.14,141.08,141.13,4134.0,139.1829,139.2125,139.1533,139.2026,4134.0
2024-11-20 14:00:00,141.13,141.14,141.03,141.03,2474.0,139.2026,139.2125,139.104,139.104,2474.0
2024-11-20 14:10:00,141.02,141.14,141.01,141.13,5883.0,139.0941,139.2125,139.0843,139.2026,5883.0
2024-11-20 14:20:00,141.14,141.15,141.07,141.15,2685.0,139.2125,139.2224,139.1434,139.2224,2685.0
2024-11-20 14:30:00,141.1,141.24,141.08,141.22,3760.0,139.173,139.3111,139.1533,139.2914,3760.0
2024-11-20 14:40:00,141.22,141.35,141.21,141.31,4622.0,139.2914,139.4196,139.2815,139.3802,4622.0
2024-11-20 14:50:00,141.27,141.29,141.16,141.19,8754.0,139.3407,139.3604,139.2322,139.2618,8754.0
2024-11-20 15:00:00,141.19,141.23,141.13,141.22,14503.0,139.2618,139.3013,139.2026,139.2914,14503.0
2024-11-20 15:10:00,141.21,141.28,141.2,141.25,6283.0,139.2815,139.3506,139.2717,139.321,6283.0
2024-11-20 15:20:00,141.22,141.4,141.19,141.4,9235.0,139.2914,139.4689,139.2618,139.4689,9235.0
2024-11-20 15:30:00,141.39,141.72,141.39,141.55,16020.0,139.4591,139.7846,139.4591,139.6169,16020.0
2024-11-20 15:40:00,141.56,141.92,141.56,141.85,16523.0,139.6268,139.9818,139.6268,139.9128,16523.0
2024-11-20 15:50:00,141.87,142.05,141.74,141.83,91420.0,139.9325,140.1101,139.8043,139.8931,91420.0
2024-11-21 09:30:00,142.87,143.09,141.72,141.82,41623.0,140.9189,141.1359,139.7846,139.8832,41623.0
2024-11-21 09:40:00,141.84,142.29,141.7,142.29,11771.0,139.9029,140.3468,139.7648,140.3468,11771.0
2024-11-21 09:50:00,142.45,142.47,142.0,142.0,25711.0,140.5046,140.5243,140.0607,140.0607,25711.0
2024-11-21 10:00:00,142.01,142.36,142.01,142.23,9663.0,140.0706,140.4158,140.0706,140.2876,9663.0
2024-11-21 10:10:00,142.32,142.54,142.17,142.29,15482.0,140.3764,140.5934,140.2284,140.3468,15482.0
2024-11-21 10:20:00,142.33,142.44,141.99,142.14,6600.0,140.3862,140.4947,140.0509,140.1988,6600.0
2024-11-21 10:30:00,142.08,142.47,142.03,142.29,5983.0,140.1397,140.5243,140.0903,140.3468,5983.0
2024-11-21 10:40:00,142.33,142.53,142.16,142.44,13602.0,140.3862,140.5835,140.2186,140.4947,13602.0
2024-11-21 10:50:00,142.48,142.78,142.45,142.64,4624.0,140.5342,140.8301,140.5046,140.692,4624.0
2024-11-21 11:00:00,142.72,142.86,142.58,142.58,6090.0,140.7709,140.909,140.6328,140.6328,6090.0
2024-11-21 11:10:00,142.63,142.78,142.63,142.77,3815.0,140.6821,140.8301,140.6821,140.8202,3815.0
2024-11-21 11:20:00,142.7,142.81,142.64,142.72,5729.0,140.7512,140.8597,140.692,140.7709,5729.0
2024-11-21 11:30:00,142.71,142.73,142.58,142.65,5672.0,140.761,140.7808,140.6328,140.7019,5672.0
2024-11-21 11:40:00,142.61,142.79,142.57,142.78,6173.0,140.6624,140.84,140.623,140.8301,6173.0
2024-11-21 11:50:00,142.74,142.91,142.73,142.91,4163.0,140.7906,140.9583,140.7808,140.9583,4163.0
2024-11-21 12:00:00,142.91,142.91,142.72,142.75,9522.0,140.9583,140.9583,140.7709,140.8005,9522.0
2024-11-21 12:10:00,142.75,142.87,142.75,142.75,4294.0,140.8005,140.9189,140.8005,140.8005,4294.0
2024-11-21 12:20:00,142.78,143.18,142.73,143.1,7430.0,140.8301,141.2246,140.7808,141.1457,7430.0
2024-11-21 12:30:00,143.1,143.25,143.04,143.24,4254.0,141.1457,141.2937,141.0865,141.2838,4254.0
2024-11-21 12:40:00,143.24,143.31,143.17,143.25,2838.0,141.2838,141.3529,141.2148,141.2937,2838.0
2024-11-21 12:50:00,143.24,143.4,143.16,143.22,4248.0,141.2838,141.4416,141.2049,141.2641,4248.0
2024-11-21 13:00:00,143.22,143.36,143.21,143.36,2967.0,141.2641,141.4022,141.2542,141.4022,2967.0
2024-11-21 13:10:00,143.37,143.41,143.23,143.3,3840.0,141.412,141.4515,141.2739,141.343,3840.0
2024-11-21 13:20:00,143.35,143.43,143.22,143.24,5084.0,141.3923,141.4712,141.2641,141.2838,5084.0
2024-11-21 13:30:00,143.27,143.27,143.08,143.15,4946.0,141.3134,141.3134,141.126,141.195,4946.0
2024-11-21 13:40:00,143.13,143.18,143.08,143.17,3426.0,141.1753,141.2246,141.126,141.2148,3426.0
2024-11-21 13:50:00,143.21,143.43,143.21,143.4,3915.0,141.2542,141.4712,141.2542,141.4416,3915.0
2024-11-21 14:00:00,143.43,143.5,143.35,143.35,5149.0,141.4712,141.5403,141.3923,141.3923,5149.0
2024-11-21 14:10:00,143.38,143.47,143.36,143.39,2843.0,141.4219,141.5107,141.4022,141.4318,2843.0
2024-11-21 14:20:00,143.39,143.62,143.36,143.56,4751.0,141.4318,141.6586,141.4022,141.5994,4751.0
2024-11-21 14:30:00,143.58,143.59,143.36,143.47,6912.0,141.6192,141.629,141.4022,141.5107,6912.0
2024-11-21 14:40:00,143.46,143.49,143.36,143.42,4578.0,141.5008,141.5304,141.4022,141.4614,4578.0
2024-11-21 14:50:00,143.45,143.59,143.37,143.55,3600.0,141.4909,141.629,141.412,141.5896,3600.0
2024-11-21 15:00:00,143.56,143.67,143.48,143.64,7608.0,141.5994,141.7079,141.5205,141.6783,7608.0
2024-11-21 15:10:00,143.59,143.7,143.55,143.59,8267.0,141.629,141.7375,141.5896,141.629,8267.0
2024-11-21 15:20:00,143.56,143.85,143.56,143.72,9298.0,141.5994,141.8855,141.5994,141.7573,9298.0
2024-11-21 15:30:00,143.75,143.79,143.59,143.66,9164.0,141.7868,141.8263,141.629,141.6981,9164.0
2024-11-21 15:40:00,143.65,143.85,143.56,143.76,12550.0,141.6882,141.8855,141.5994,141.7967,12550.0
2024-11-21 15:50:00,143.86,144.19,143.8,144.17,109169.0,141.8953,142.2208,141.8362,142.2011,109169.0
2024-11-22 09:30:00,144.43,144.83,144.09,144.83,26359.0,142.4576,142.8521,142.1222,142.8521,26359.0
2024-11-22 09:40:00,144.92,145.51,144.91,145.34,8664.0,142.9409,143.5228,142.931,143.3551,8664.0
2024-11-22 09:50:00,145.33,145.33,145.0,145.28,4859.0,143.3453,143.3453,143.0198,143.296,4859.0
2024-11-22 10:00:00,145.27,145.36,144.75,144.82,17709.0,143.2861,143.3749,142.7732,142.8422,17709.0
2024-11-22 10:10:00,144.81,145.03,144.68,144.86,14796.0,142.8324,143.0494,142.7041,142.8817,14796.0
2024-11-22 10:20:00,144.93,144.95,144.43,144.53,10985.0,142.9507,142.9705,142.4576,142.5562,10985.0
2024-11-22 10:30:00,144.57,144.74,144.32,144.34,18637.0,142.5956,142.7633,142.3491,142.3688,18637.0
2024-11-22 10:40:00,144.41,144.67,144.41,144.44,3159.0,142.4378,142.6943,142.4378,142.4674,3159.0
2024-11-22 10:50:00,144.46,144.7,144.41,144.69,5411.0,142.4871,142.7239,142.4378,142.714,5411.0
2024-11-22 11:00:00,144.7,144.76,144.38,144.44,3542.0,142.7239,142.7831,142.4082,142.4674,3542.0
2024-11-22 11:10:00,144.34,144.44,144.15,144.16,5848.0,142.3688,142.4674,142.1814,142.1912,5848.0
2024-11-22 11:20:00,144.18,144.37,144.1,144.27,4856.0,142.211,142.3984,142.1321,142.2997,4856.0
2024-11-22 11:30:00,144.27,144.53,144.22,144.4,6613.0,142.2997,142.5562,142.2504,142.428,6613.0
2024-11-22 11:40:00,144.41,144.46,144.3,144.46,4507.0,142.4378,142.4871,142.3293,142.4871,4507.0
2024-11-22 11:50:00,144.41,144.66,144.4,144.61,2525.0,142.4378,142.6844,142.428,142.6351,2525.0
2024-11-22 12:00:00,144.54,144.69,144.53,144.61,3283.0,142.5661,142.714,142.5562,142.6351,3283.0
2024-11-22 12:10:00,144.63,144.7,144.61,144.62,3270.0,142.6548,142.7239,142.6351,142.645,3270.0
2024-11-22 12:20:00,144.67,144.79,144.64,144.7,4919.0,142.6943,142.8126,142.6647,142.7239,4919.0
2024-11-22 12:30:00,144.7,144.7,144.4,144.4,4630.0,142.7239,142.7239,142.428,142.428,4630.0
2024-11-22 12:40:00,144.42,144.57,144.42,144.53,6218.0,142.4477,142.5956,142.4477,142.5562,6218.0
2024-11-22 12:50:00,144.59,144.69,144.59,144.59,2418.0,142.6154,142.714,142.6154,142.6154,2418.0
2024-11-22 13:00:00,144.6,144.7,144.55,144.67,4450.0,142.6252,142.7239,142.5759,142.6943,4450.0
2024-11-22 13:10:00,144.73,144.76,144.62,144.75,5337.0,142.7535,142.7831,142.645,142.7732,5337.0
2024-11-22 13:20:00,144.68,144.81,144.6,144.61,6691.0,142.7041,142.8324,142.6252,142.6351,6691.0
2024-11-22 13:30:00,144.61,144.68,144.53,144.57,4203.0,142.6351,142.7041,142.5562,142.5956,4203.0
2024-11-22 13:40:00,144.52,144.61,144.46,144.55,12917.0,142.5463,142.6351,142.4871,142.5759,12917.0
2024-11-22 13:50:00,144.54,144.57,144.46,144.55,4822.0,142.5661,142.5956,142.4871,142.5759,4822.0
2024-11-22 14:00:00,144.54,144.54,144.42,144.42,3577.0,142.5661,142.5661,142.4477,142.4477,3577.0
2024-11-22 14:10:00,144.42,144.42,144.03,144.16,12232.0,142.4477,142.4477,142.063,142.1912,12232.0
2024-11-22 14:20:00,144.19,144.42,144.17,144.31,11432.0,142.2208,142.4477,142.2011,142.3392,11432.0
2024-11-22 14:30:00,144.25,144.35,144.25,144.31,3874.0,142.28,142.3787,142.28,142.3392,3874.0
2024-11-22 14:40:00,144.3,144.49,144.27,144.49,14633.0,142.3293,142.5167,142.2997,142.5167,14633.0
2024-11-22 14:50:00,144.42,144.5,144.03,144.04,18220.0,142.4477,142.5266,142.063,142.0729,18220.0
2024-11-22 15:00:00,144.01,144.03,143.7,143.93,19522.0,142.0433,142.063,141.7375,141.9644,19522.0
2024-11-22 15:10:00,143.91,144.11,143.88,144.06,8264.0,141.9447,142.1419,141.9151,142.0926,8264.0
2024-11-22 15:20:00,144.06,144.14,144.03,144.09,7788.0,142.0926,142.1715,142.063,142.1222,7788.0
2024-11-22 15:30:00,144.14,144.46,144.14,144.44,28392.0,142.1715,142.4871,142.1715,142.4674,28392.0
2024-11-22 15:40:00,144.46,144.5,144.35,144.45,7826.0,142.4871,142.5266,142.3787,142.4773,7826.0
2024-11-22 15:50:00,144.42,144.73,144.37,144.42,51843.0,142.4477,142.7535,142.3984,142.4477,51843.0
2024-11-25 09:30:00,145.11,145.4,144.46,145.25,28629.0,143.1283,143.4143,142.4871,143.2664,28629.0
2024-11-25 09:40:00,145.23,145.4,145.04,145.23,26513.0,143.2466,143.4143,143.0592,143.2466,26513.0
2024-11-25 09:50:00,145.21,145.63,145.05,145.63,23308.0,143.2269,143.6412,143.0691,143.6412,23308.0
2024-11-25 10:00:00,145.38,145.87,145.31,145.72,7211.0,143.3946,143.8779,143.3255,143.7299,7211.0
2024-11-25 10:10:00,145.59,145.59,145.13,145.4,9878.0,143.6017,143.6017,143.148,143.4143,9878.0
2024-11-25 10:20:00,145.39,145.48,145.28,145.48,11813.0,143.4044,143.4932,143.296,143.4932,11813.0
2024-11-25 10:30:00,145.57,145.57,145.23,145.26,9555.0,143.582,143.582,143.2466,143.2762,9555.0
2024-11-25 10:40:00,145.27,145.43,145.24,145.29,8693.0,143.2861,143.4439,143.2565,143.3058,8693.0
2024-11-25 10:50:00,145.41,145.41,145.17,145.31,8540.0,143.4242,143.4242,143.1875,143.3255,8540.0
2024-11-25 11:00:00,145.31,145.39,144.84,144.9,12631.0,143.3255,143.4044,142.862,142.9211,12631.0
2024-11-25 11:10:00,145.01,145.19,144.81,144.9,5785.0,143.0296,143.2072,142.8324,142.9211,5785.0
2024-11-25 11:20:00,144.94,144.97,144.24,144.25,7082.0,142.9606,142.9902,142.2702,142.28,7082.0
2024-11-25 11:30:00,144.21,144.21,143.82,143.83,9375.0,142.2406,142.2406,141.8559,141.8658,9375.0
2024-11-25 11:40:00,143.83,144.29,143.83,143.98,7435.0,141.8658,142.3195,141.8658,142.0137,7435.0
2024-11-25 11:50:00,144.01,144.12,144.0,144.09,2315.0,142.0433,142.1518,142.0334,142.1222,2315.0
2024-11-25 12:00:00,144.09,144.21,144.01,144.13,6218.0,142.1222,142.2406,142.0433,142.1617,6218.0
2024-11-25 12:10:00,144.19,144.4,144.18,144.31,3273.0,142.2208,142.428,142.211,142.3392,3273.0
2024-11-25 12:20:00,144.35,144.47,144.31,144.47,5768.0,142.3787,142.497,142.3392,142.497,5768.0
2024-11-25 12:30:00,144.54,144.54,144.34,144.49,23286.0,142.5661,142.5661,142.3688,142.5167,23286.0
2024-11-25 12:40:00,144.46,144.56,144.24,144.5,4482.0,142.4871,142.5858,142.2702,142.5266,4482.0
2024-11-25 12:50:00,144.64,144.7,144.56,144.69,2564.0,142.6647,142.7239,142.5858,142.714,2564.0
2024-11-25 13:00:00,144.67,144.73,144.56,144.56,7148.0,142.6943,142.7535,142.5858,142.5858,7148.0
2024-11-25 13:10:00,144.63,144.63,144.55,144.56,3200.0,142.6548,142.6548,142.5759,142.5858,3200.0
2024-11-25 13:20:00,144.58,144.58,144.29,144.37,8570.0,142.6055,142.6055,142.3195,142.3984,8570.0
2024-11-25 13:30:00,144.37,144.46,144.29,144.36,5275.0,142.3984,142.4871,142.3195,142.3885,5275.0
2024-11-25 13:40:00,144.41,144.47,144.37,144.41,3805.0,142.4378,142.497,142.3984,142.4378,3805.0
2024-11-25 13:50:00,144.45,144.62,144.45,144.62,7101.0,142.4773,142.645,142.4773,142.645,7101.0
2024-11-25 14:00:00,144.62,144.63,144.47,144.56,9821.0,142.645,142.6548,142.497,142.5858,9821.0
2024-11-25 14:10:00,144.52,144.56,144.35,144.36,3244.0,142.5463,142.5858,142.3787,142.3885,3244.0
2024-11-25 14:20:00,144.36,144.36,144.13,144.16,14856.0,142.3885,142.3885,142.1617,142.1912,14856.0
2024-11-25 14:30:00,144.18,144.22,144.11,144.15,9232.0,142.211,142.2504,142.1419,142.1814,9232.0
2024-11-25 14:40:00,144.15,144.3,144.12,144.3,6200.0,142.1814,142.3293,142.1518,142.3293,6200.0
2024-11-25 14:50:00,144.32,144.36,144.23,144.25,5450.0,142.3491,142.3885,142.2603,142.28,5450.0
2024-11-25 15:00:00,144.28,144.51,144.2,144.37,9582.0,142.3096,142.5365,142.2307,142.3984,9582.0
2024-11-25 15:10:00,144.36,144.36,144.22,144.34,7236.0,142.3885,142.3885,142.2504,142.3688,7236.0
2024-11-25 15:20:00,144.34,144.54,144.21,144.5,17482.0,142.3688,142.5661,142.2406,142.5266,17482.0
2024-11-25 15:30:00,144.5,144.78,144.45,144.61,10884.0,142.5266,142.8028,142.4773,142.6351,10884.0
2024-11-25 15:40:00,144.59,144.8,144.56,144.73,12570.0,142.6154,142.8225,142.5858,142.7535,12570.0
2024-11-25 15:50:00,144.79,145.53,144.79,145.28,106535.0,142.8126,143.5425,142.8126,143.296,106535.0
2024-11-26 09:30:00,145.93,146.09,144.99,145.4,33922.0,143.9371,144.0949,143.0099,143.4143,33922.0
2024-11-26 09:40:00,145.66,145.79,145.21,145.35,15005.0,143.6708,143.799,143.2269,143.365,15005.0
2024-11-26 09:50:00,145.43,145.69,145.31,145.34,28510.0,143.4439,143.7004,143.3255,143.3551,28510.0
2024-11-26 10:00:00,145.42,145.43,144.97,145.09,17652.0,143.434,143.4439,142.9902,143.1085,17652.0
2024-11-26 10:10:00,145.02,145.37,145.02,145.36,18717.0,143.0395,143.3847,143.0395,143.3749,18717.0
2024-11-26 10:20:00,145.35,145.44,145.14,145.39,12119.0,143.365,143.4538,143.1579,143.4044,12119.0
2024-11-26 10:30:00,145.44,145.64,145.09,145.12,13511.0,143.4538,143.651,143.1085,143.1381,13511.0
2024-11-26 10:40:00,145.16,145.43,145.16,145.28,7984.0,143.1776,143.4439,143.1776,143.296,7984.0
2024-11-26 10:50:00,145.31,145.44,145.25,145.29,7469.0,143.3255,143.4538,143.2664,143.3058,7469.0
2024-11-26 11:00:00,145.31,145.47,145.31,145.34,6222.0,143.3255,143.4834,143.3255,143.3551,6222.0
2024-11-26 11:10:00,145.37,145.48,145.3,145.47,9267.0,143.3847,143.4932,143.3157,143.4834,9267.0
2024-11-26 11:20:00,145.47,145.54,145.41,145.54,8059.0,143.4834,143.5524,143.4242,143.5524,8059.0
2024-11-26 11:30:00,145.54,145.77,145.54,145.7,7195.0,143.5524,143.7793,143.5524,143.7102,7195.0
2024-11-26 11:40:00,145.69,145.78,145.58,145.75,7557.0,143.7004,143.7891,143.5919,143.7595,7557.0
2024-11-26 11:50:00,145.71,145.9,145.48,145.48,9659.0,143.7201,143.9075,143.4932,143.4932,9659.0
2024-11-26 12:00:00,145.49,145.52,145.39,145.52,5331.0,143.5031,143.5327,143.4044,143.5327,5331.0
2024-11-26 12:10:00,145.56,145.65,145.55,145.56,8990.0,143.5721,143.6609,143.5623,143.5721,8990.0
2024-11-26 12:20:00,145.55,145.78,145.55,145.67,7039.0,143.5623,143.7891,143.5623,143.6806,7039.0
2024-11-26 12:30:00,145.72,145.73,145.44,145.49,7535.0,143.7299,143.7398,143.4538,143.5031,7535.0
2024-11-26 12:40:00,145.53,145.72,145.53,145.63,5400.0,143.5425,143.7299,143.5425,143.6412,5400.0
2024-11-26 12:50:00,145.64,145.78,145.64,145.75,5835.0,143.651,143.7891,143.651,143.7595,5835.0
2024-11-26 13:00:00,145.78,145.81,145.68,145.7,11376.0,143.7891,143.8187,143.6905,143.7102,11376.0
2024-11-26 13:10:00,145.68,145.7,145.55,145.66,12819.0,143.6905,143.7102,143.5623,143.6708,12819.0
2024-11-26 13:20:00,145.64,145.64,145.5,145.54,6562.0,143.651,143.651,143.5129,143.5524,6562.0
2024-11-26 13:30:00,145.54,145.79,145.5,145.76,9311.0,143.5524,143.799,143.5129,143.7694,9311.0
2024-11-26 13:40:00,145.8,145.87,145.78,145.8,3255.0,143.8088,143.8779,143.7891,143.8088,3255.0
2024-11-26 13:50:00,145.8,145.9,145.8,145.87,7755.0,143.8088,143.9075,143.8088,143.8779,7755.0
2024-11-26 14:00:00,145.84,145.94,145.83,145.94,7393.0,143.8483,143.9469,143.8384,143.9469,7393.0
2024-11-26 14:10:00,145.91,145.99,145.79,145.92,13098.0,143.9173,143.9963,143.799,143.9272,13098.0
2024-11-26 14:20:00,145.92,146.04,145.83,146.04,10617.0,143.9272,144.0456,143.8384,144.0456,10617.0
2024-11-26 14:30:00,146.01,146.14,145.94,145.95,11730.0,144.016,144.1442,143.9469,143.9568,11730.0
2024-11-26 14:40:00,145.97,145.97,145.88,145.93,10659.0,143.9765,143.9765,143.8878,143.9371,10659.0
2024-11-26 14:50:00,145.92,145.93,145.79,145.79,6991.0,143.9272,143.9371,143.799,143.799,6991.0
2024-11-26 15:00:00,145.77,145.89,145.77,145.88,8676.0,143.7793,143.8976,143.7793,143.8878,8676.0
2024-11-26 15:10:00,145.88,146.03,145.82,146.01,11162.0,143.8878,144.0357,143.8286,144.016,11162.0
2024-11-26 15:20:00,146.0,146.0,145.83,145.84,9713.0,144.0061,144.0061,143.8384,143.8483,9713.0
2024-11-26 15:30:00,145.86,145.91,145.77,145.81,19581.0,143.868,143.9173,143.7793,143.8187,19581.0
2024-11-26 15:40:00,145.83,145.93,145.83,145.91,26967.0,143.8384,143.9371,143.8384,143.9173,26967.0
2024-11-26 15:50:00,145.92,146.32,145.92,146.19,131007.0,143.9272,144.3217,143.9272,144.1935,131007.0
2024-11-27 09:30:00,146.23,146.63,146.15,146.31,31618.0,144.233,144.6275,144.1541,144.3119,31618.0
2024-11-27 09:40:00,146.31,146.5,146.25,146.36,6531.0,144.3119,144.4993,144.2527,144.3612,6531.0
2024-11-27 09:50:00,146.37,146.65,146.37,146.65,10040.0,144.3711,144.6472,144.3711,144.6472,10040.0
2024-11-27 10:00:00,146.5,146.63,146.44,146.57,4739.0,144.4993,144.6275,144.4401,144.5683,4739.0
2024-11-27 10:10:00,146.57,146.91,146.54,146.87,9654.0,144.5683,144.9037,144.5387,144.8642,9654.0
2024-11-27 10:20:00,146.9,147.07,146.88,147.0,13165.0,144.8938,145.0615,144.8741,144.9925,13165.0
2024-11-27 10:30:00,147.0,147.18,146.98,147.14,13833.0,144.9925,145.17,144.9727,145.1305,13833.0
2024-11-27 10:40:00,147.14,147.42,147.12,147.17,9470.0,145.1305,145.4067,145.1108,145.1601,9470.0
2024-11-27 10:50:00,147.17,147.19,146.82,146.93,17162.0,145.1601,145.1799,144.8149,144.9234,17162.0
2024-11-27 11:00:00,146.92,146.92,146.77,146.8,5623.0,144.9136,144.9136,144.7656,144.7952,5623.0
2024-11-27 11:10:00,146.8,146.93,146.47,146.47,13017.0,144.7952,144.9234,144.4697,144.4697,13017.0
2024-11-27 11:20:00,146.55,146.65,146.49,146.55,2512.0,144.5486,144.6472,144.4894,144.5486,2512.0
2024-11-27 11:30:00,146.49,146.62,146.36,146.62,4574.0,144.4894,144.6177,144.3612,144.6177,4574.0
2024-11-27 11:40:00,146.62,146.63,146.46,146.58,4485.0,144.6177,144.6275,144.4598,144.5782,4485.0
2024-11-27 11:50:00,146.59,146.62,146.5,146.5,3512.0,144.5881,144.6177,144.4993,144.4993,3512.0
2024-11-27 12:00:00,146.5,146.58,146.44,146.5,3408.0,144.4993,144.5782,144.4401,144.4993,3408.0
2024-11-27 12:10:00,146.5,146.68,146.5,146.66,1739.0,144.4993,144.6768,144.4993,144.6571,1739.0
2024-11-27 12:20:00,146.65,146.68,146.56,146.65,1589.0,144.6472,144.6768,144.5585,144.6472,1589.0
2024-11-27 12:30:00,146.63,146.63,146.52,146.56,3427.0,144.6275,144.6275,144.519,144.5585,3427.0
2024-11-27 12:40:00,146.56,146.57,146.42,146.53,4777.0,144.5585,144.5683,144.4204,144.5289,4777.0
2024-11-27 12:50:00,146.56,146.58,146.39,146.4,2900.0,144.5585,144.5782,144.3908,144.4007,2900.0
2024-11-27 13:00:00,146.43,146.43,146.22,146.31,2019.0,144.4302,144.4302,144.2231,144.3119,2019.0
2024-11-27 13:10:00,146.3,146.36,146.26,146.32,3161.0,144.302,144.3612,144.2626,144.3217,3161.0
2024-11-27 13:20:00,146.31,146.33,146.19,146.19,3666.0,144.3119,144.3316,144.1935,144.1935,3666.0
2024-11-27 13:30:00,146.19,146.19,146.05,146.05,3549.0,144.1935,144.1935,144.0554,144.0554,3549.0
2024-11-27 13:40:00,146.05,146.08,145.71,145.72,10516.0,144.0554,144.085,143.7201,143.7299,10516.0
2024-11-27 13:50:00,145.65,145.81,145.51,145.58,6090.0,143.6609,143.8187,143.5228,143.5919,6090.0
2024-11-27 14:00:00,145.61,145.73,145.58,145.73,4936.0,143.6214,143.7398,143.5919,143.7398,4936.0
2024-11-27 14:10:00,145.72,145.73,145.67,145.68,1952.0,143.7299,143.7398,143.6806,143.6905,1952.0
2024-11-27 14:20:00,145.64,145.83,145.57,145.69,6046.0,143.651,143.8384,143.582,143.7004,6046.0
2024-11-27 14:30:00,145.68,145.85,145.67,145.85,3755.0,143.6905,143.8582,143.6806,143.8582,3755.0
2024-11-27 14:40:00,145.84,146.01,145.79,145.93,5185.0,143.8483,144.016,143.799,143.9371,5185.0
2024-11-27 14:50:00,145.9,145.96,145.83,145.83,4081.0,143.9075,143.9667,143.8384,143.8384,4081.0
2024-11-27 15:00:00,145.83,145.86,145.57,145.58,14498.0,143.8384,143.868,143.582,143.5919,14498.0
2024-11-27 15:10:00,145.58,145.77,145.58,145.75,9370.0,143.5919,143.7793,143.5919,143.7595,9370.0
2024-11-27 15:20:00,145.77,145.92,145.76,145.92,7265.0,143.7793,143.9272,143.7694,143.9272,7265.0
2024-11-27 15:30:00,145.91,145.91,145.72,145.77,9575.0,143.9173,143.9173,143.7299,143.7793,9575.0
2024-11-27 15:40:00,145.8,145.98,145.76,145.86,13380.0,143.8088,143.9864,143.7694,143.868,13380.0
2024-11-27 15:50:00,145.88,146.0,145.66,145.76,61583.0,143.8878,144.0061,143.6708,143.7694,61583.0
2024-11-29 09:30:00,145.49,146.34,145.36,146.11,30357.0,143.5031,144.3415,143.3749,144.1146,30357.0
2024-11-29 09:40:00,146.09,146.1,145.49,145.92,22885.0,144.0949,144.1048,143.5031,143.9272,22885.0
2024-11-29 09:50:00,145.94,145.95,145.7,145.72,9471.0,143.9469,143.9568,143.7102,143.7299,9471.0
2024-11-29 10:00:00,145.71,145.88,145.65,145.66,8220.0,143.7201,143.8878,143.6609,143.6708,8220.0
2024-11-29 10:10:00,145.68,145.93,145.66,145.77,7232.0,143.6905,143.9371,143.6708,143.7793,7232.0
2024-11-29 10:20:00,145.82,146.05,145.72,146.05,6336.0,143.8286,144.0554,143.7299,144.0554,6336.0
2024-11-29 10:30:00,146.03,146.12,145.92,146.0,4850.0,144.0357,144.1245,143.9272,144.0061,4850.0
2024-11-29 10:40:00,145.94,145.98,145.71,145.96,14496.0,143.9469,143.9864,143.7201,143.9667,14496.0
2024-11-29 10:50:00,145.91,146.03,145.9,146.0,6984.0,143.9173,144.0357,143.9075,144.0061,6984.0
2024-11-29 11:00:00,146.03,146.1,145.87,146.1,11431.0,144.0357,144.1048,143.8779,144.1048,11431.0
2024-11-29 11:10:00,146.02,146.2,145.95,146.15,5047.0,144.0258,144.2034,143.9568,144.1541,5047.0
2024-11-29 11:20:00,146.17,146.24,146.1,146.1,4699.0,144.1738,144.2428,144.1048,144.1048,4699.0
2024-11-29 11:30:00,146.09,146.13,145.98,145.98,7139.0,144.0949,144.1343,143.9864,143.9864,7139.0
2024-11-29 11:40:00,145.97,146.18,145.96,146.15,5102.0,143.9765,144.1837,143.9667,144.1541,5102.0
2024-11-29 11:50:00,146.15,146.26,146.04,146.16,6738.0,144.1541,144.2626,144.0456,144.1639,6738.0
2024-11-29 12:00:00,146.16,146.39,146.15,146.34,7493.0,144.1639,144.3908,144.1541,144.3415,7493.0
2024-11-29 12:10:00,146.34,146.57,146.34,146.57,6736.0,144.3415,144.5683,144.3415,144.5683,6736.0
2024-11-29 12:20:00,146.57,146.62,146.35,146.35,6265.0,144.5683,144.6177,144.3513,144.3513,6265.0
2024-11-29 12:30:00,146.35,146.52,146.35,146.42,9429.0,144.3513,144.519,144.3513,144.4204,9429.0
2024-11-29 12:40:00,146.43,146.43,146.24,146.25,9404.0,144.4302,144.4302,144.2428,144.2527,9404.0
2024-11-29 12:50:00,146.27,146.54,146.21,146.24,46701.0,144.2724,144.5387,144.2133,144.2428,46701.0
2024-12-02 09:30:00,146.37,146.49,144.61,144.62,45543.0,144.3711,144.4894,142.6351,142.645,45543.0
2024-12-02 09:40:00,144.63,145.12,144.61,145.1,22847.0,142.6548,143.1381,142.6351,143.1184,22847.0
2024-12-02 09:50:00,145.1,145.43,144.8,145.14,7517.0,143.1184,143.4439,142.8225,143.1579,7517.0
2024-12-02 10:00:00,145.07,145.18,144.71,145.12,7387.0,143.0888,143.1973,142.7337,143.1381,7387.0
2024-12-02 10:10:00,145.13,145.13,144.75,144.97,6982.0,143.148,143.148,142.7732,142.9902,6982.0
2024-12-02 10:20:00,144.98,145.09,144.85,144.87,4371.0,143.0,143.1085,142.8718,142.8916,4371.0
2024-12-02 10:30:00,144.88,145.23,144.87,145.15,8182.0,142.9014,143.2466,142.8916,143.1677,8182.0
2024-12-02 10:40:00,145.13,145.22,145.02,145.05,4058.0,143.148,143.2368,143.0395,143.0691,4058.0
2024-12-02 10:50:00,145.06,145.06,144.74,144.99,10610.0,143.079,143.079,142.7633,143.0099,10610.0
2024-12-02 11:00:00,144.9,144.9,144.73,144.84,3256.0,142.9211,142.9211,142.7535,142.862,3256.0
2024-12-02 11:10:00,144.87,144.96,144.73,144.83,4585.0,142.8916,142.9803,142.7535,142.8521,4585.0
2024-12-02 11:20:00,144.86,144.9,144.73,144.73,11754.0,142.8817,142.9211,142.7535,142.7535,11754.0
2024-12-02 11:30:00,144.75,144.99,144.74,144.94,31424.0,142.7732,143.0099,142.7633,142.9606,31424.0
2024-12-02 11:40:00,144.95,145.01,144.79,145.01,5300.0,142.9705,143.0296,142.8126,143.0296,5300.0
2024-12-02 11:50:00,145.01,145.08,144.99,145.02,11149.0,143.0296,143.0987,143.0099,143.0395,11149.0
2024-12-02 12:00:00,145.03,145.07,144.97,144.97,8679.0,143.0494,143.0888,142.9902,142.9902,8679.0
2024-12-02 12:10:00,145.0,145.01,144.94,144.97,6475.0,143.0198,143.0296,142.9606,142.9902,6475.0
2024-12-02 12:20:00,144.98,145.05,144.94,144.96,12565.0,143.0,143.0691,142.9606,142.9803,12565.0
2024-12-02 12:30:00,144.98,145.02,144.96,144.96,3169.0,143.0,143.0395,142.9803,142.9803,3169.0
2024-12-02 12:40:00,144.99,145.1,144.97,145.06,7234.0,143.0099,143.1184,142.9902,143.079,7234.0
2024-12-02 12:50:00,145.12,145.13,144.97,145.0,14525.0,143.1381,143.148,142.9902,143.0198,14525.0
2024-12-02 13:00:00,144.97,145.37,144.94,145.36,15069.0,142.9902,143.3847,142.9606,143.3749,15069.0
2024-12-02 13:10:00,145.38,145.47,145.36,145.46,5423.0,143.3946,143.4834,143.3749,143.4735,5423.0
2024-12-02 13:20:00,145.43,145.68,145.42,145.67,6840.0,143.4439,143.6905,143.434,143.6806,6840.0
2024-12-02 13:30:00,145.66,145.69,145.59,145.68,7063.0,143.6708,143.7004,143.6017,143.6905,7063.0
2024-12-02 13:40:00,145.68,145.71,145.53,145.56,9814.0,143.6905,143.7201,143.5425,143.5721,9814.0
2024-12-02 13:50:00,145.53,145.62,145.5,145.56,4784.0,143.5425,143.6313,143.5129,143.5721,4784.0
2024-12-02 14:00:00,145.56,145.86,145.56,145.84,15577.0,143.5721,143.868,143.5721,143.8483,15577.0
2024-12-02 14:10:00,145.86,145.86,145.61,145.61,6593.0,143.868,143.868,143.6214,143.6214,6593.0
2024-12-02 14:20:00,145.6,145.92,145.55,145.84,15808.0,143.6116,143.9272,143.5623,143.8483,15808.0
2024-12-02 14:30:00,145.8,145.81,145.73,145.78,14465.0,143.8088,143.8187,143.7398,143.7891,14465.0
2024-12-02 14:40:00,145.8,145.83,145.77,145.8,4394.0,143.8088,143.8384,143.7793,143.8088,4394.0
2024-12-02 14:50:00,145.78,145.91,145.77,145.88,8025.0,143.7891,143.9173,143.7793,143.8878,8025.0
2024-12-02 15:00:00,145.87,145.93,145.79,145.85,6654.0,143.8779,143.9371,143.799,143.8582,6654.0
2024-12-02 15:10:00,145.83,145.83,145.75,145.78,5261.0,143.8384,143.8384,143.7595,143.7891,5261.0
2024-12-02 15:20:00,145.76,145.79,145.63,145.71,6665.0,143.7694,143.799,143.6412,143.7201,6665.0
2024-12-02 15:30:00,145.71,145.84,145.65,145.75,29562.0,143.7201,143.8483,143.6609,143.7595,29562.0
2024-12-02 15:40:00,145.76,145.8,145.48,145.48,35925.0,143.7694,143.8088,143.4932,143.4932,35925.0
2024-12-02 15:50:00,145.51,145.67,145.36,145.5,55877.0,143.5228,143.6806,143.3749,143.5129,55877.0
2024-12-03 09:30:00,145.59,145.74,144.47,144.85,35649.0,143.6017,143.7497,142.497,142.8718,35649.0
2024-12-03 09:40:00,144.77,144.77,144.0,144.12,6348.0,142.7929,142.7929,142.0334,142.1518,6348.0
2024-12-03 09:50:00,144.18,144.91,144.17,144.87,13174.0,142.211,142.931,142.2011,142.8916,13174.0
2024-12-03 10:00:00,144.91,145.15,144.79,145.05,8457.0,142.931,143.1677,142.8126,143.0691,8457.0
2024-12-03 10:10:00,145.09,145.09,144.88,145.08,9590.0,143.1085,143.1085,142.9014,143.0987,9590.0
2024-12-03 10:20:00,144.91,144.98,144.82,144.9,12144.0,142.931,143.0,142.8422,142.9211,12144.0
2024-12-03 10:30:00,144.89,144.89,144.46,144.56,3454.0,142.9113,142.9113,142.4871,142.5858,3454.0
2024-12-03 10:40:00,144.63,144.64,144.43,144.5,7852.0,142.6548,142.6647,142.4576,142.5266,7852.0
2024-12-03 10:50:00,144.48,144.59,144.47,144.47,2949.0,142.5069,142.6154,142.497,142.497,2949.0
2024-12-03 11:00:00,144.55,144.55,144.26,144.26,7244.0,142.5759,142.5759,142.2899,142.2899,7244.0
2024-12-03 11:10:00,144.24,144.49,144.17,144.44,10136.0,142.2702,142.5167,142.2011,142.4674,10136.0
2024-12-03 11:20:00,144.4,144.5,144.24,144.36,30607.0,142.428,142.5266,142.2702,142.3885,30607.0
2024-12-03 11:30:00,144.36,144.54,144.24,144.32,7218.0,142.3885,142.5661,142.2702,142.3491,7218.0
2024-12-03 11:40:00,144.21,144.49,144.21,144.4,2887.0,142.2406,142.5167,142.2406,142.428,2887.0
2024-12-03 11:50:00,144.44,144.5,144.36,144.42,4937.0,142.4674,142.5266,142.3885,142.4477,4937.0
2024-12-03 12:00:00,144.42,144.64,144.37,144.64,2170.0,142.4477,142.6647,142.3984,142.6647,2170.0
2024-12-03 12:10:00,144.66,144.68,144.58,144.65,3132.0,142.6844,142.7041,142.6055,142.6746,3132.0
2024-12-03 12:20:00,144.68,144.87,144.68,144.86,4506.0,142.7041,142.8916,142.7041,142.8817,4506.0
2024-12-03 12:30:00,144.88,144.94,144.87,144.91,3027.0,142.9014,142.9606,142.8916,142.931,3027.0
2024-12-03 12:40:00,144.87,144.9,144.83,144.84,1876.0,142.8916,142.9211,142.8521,142.862,1876.0
2024-12-03 12:50:00,144.86,144.91,144.8,144.81,2642.0,142.8817,142.931,142.8225,142.8324,2642.0
2024-12-03 13:00:00,144.85,144.87,144.79,144.79,2450.0,142.8718,142.8916,142.8126,142.8126,2450.0
2024-12-03 13:10:00,144.82,144.87,144.78,144.8,4659.0,142.8422,142.8916,142.8028,142.8225,4659.0
2024-12-03 13:20:00,144.78,144.87,144.75,144.81,4455.0,142.8028,142.8916,142.7732,142.8324,4455.0
2024-12-03 13:30:00,144.81,144.87,144.76,144.78,3899.0,142.8324,142.8916,142.7831,142.8028,3899.0
2024-12-03 13:40:00,144.78,144.78,144.64,144.65,2399.0,142.8028,142.8028,142.6647,142.6746,2399.0
2024-12-03 13:50:00,144.66,144.66,144.5,144.53,3467.0,142.6844,142.6844,142.5266,142.5562,3467.0
2024-12-03 14:00:00,144.52,144.59,144.39,144.56,3249.0,142.5463,142.6154,142.4181,142.5858,3249.0
2024-12-03 14:10:00,144.56,144.63,144.54,144.62,4589.0,142.5858,142.6548,142.5661,142.645,4589.0
2024-12-03 14:20:00,144.6,144.75,144.58,144.72,5583.0,142.6252,142.7732,142.6055,142.7436,5583.0
2024-12-03 14:30:00,144.74,144.89,144.74,144.8,3635.0,142.7633,142.9113,142.7633,142.8225,3635.0
2024-12-03 14:40:00,144.79,144.88,144.79,144.86,3342.0,142.8126,142.9014,142.8126,142.8817,3342.0
2024-12-03 14:50:00,144.88,144.91,144.75,144.78,5705.0,142.9014,142.931,142.7732,142.8028,5705.0
2024-12-03 15:00:00,144.74,144.74,144.54,144.57,37382.0,142.7633,142.7633,142.5661,142.5956,37382.0
2024-12-03 15:10:00,144.55,144.6,144.49,144.6,6394.0,142.5759,142.6252,142.5167,142.6252,6394.0
2024-12-03 15:20:00,144.59,144.69,144.58,144.69,8224.0,142.6154,142.714,142.6055,142.714,8224.0
2024-12-03 15:30:00,144.67,144.87,144.65,144.83,6752.0,142.6943,142.8916,142.6746,142.8521,6752.0
2024-12-03 15:40:00,144.85,144.89,144.74,144.86,9605.0,142.8718,142.9113,142.7633,142.8817,9605.0
2024-12-03 15:50:00,144.81,144.86,144.47,144.49,54075.0,142.8324,142.8817,142.497,142.5167,54075.0
2024-12-04 09:30:00,145.04,145.24,144.5,144.5,16379.0,143.0592,143.2565,142.5266,142.5266,16379.0
2024-12-04 09:40:00,144.58,144.84,144.45,144.69,4035.0,142.6055,142.862,142.4773,142.714,4035.0
2024-12-04 09:50:00,144.69,144.9,144.61,144.62,4928.0,142.714,142.9211,142.6351,142.645,4928.0
2024-12-04 10:00:00,144.62,144.62,144.22,144.22,6582.0,142.645,142.645,142.2504,142.2504,6582.0
2024-12-04 10:10:00,144.31,144.31,143.85,144.04,10981.0,142.3392,142.3392,141.8855,142.0729,10981.0
2024-12-04 10:20:00,144.08,144.27,144.07,144.18,1633.0,142.1123,142.2997,142.1025,142.211,1633.0
2024-12-04 10:30:00,144.18,144.49,144.18,144.4,5575.0,142.211,142.5167,142.211,142.428,5575.0
2024-12-04 10:40:00,144.4,144.56,144.31,144.56,5396.0,142.428,142.5858,142.3392,142.5858,5396.0
2024-12-04 10:50:00,144.65,144.65,144.53,144.54,3693.0,142.6746,142.6746,142.5562,142.5661,3693.0
2024-12-04 11:00:00,144.58,144.69,144.52,144.55,8630.0,142.6055,142.714,142.5463,142.5759,8630.0
2024-12-04 11:10:00,144.59,144.74,144.56,144.74,5846.0,142.6154,142.7633,142.5858,142.7633,5846.0
2024-12-04 11:20:00,144.8,144.93,144.76,144.78,3179.0,142.8225,142.9507,142.7831,142.8028,3179.0
2024-12-04 11:30:00,144.88,144.88,144.59,144.59,3313.0,142.9014,142.9014,142.6154,142.6154,3313.0
2024-12-04 11:40:00,144.63,144.72,144.6,144.72,5724.0,142.6548,142.7436,142.6252,142.7436,5724.0
2024-12-04 11:50:00,144.67,144.81,144.64,144.7,3418.0,142.6943,142.8324,142.6647,142.7239,3418.0
2024-12-04 12:00:00,144.59,144.59,144.56,144.57,500.0,142.6154,142.6154,142.5858,142.5956,500.0
2024-12-04 12:10:00,144.57,144.58,144.4,144.41,3949.0,142.5956,142.6055,142.428,142.4378,3949.0
2024-12-04 12:20:00,144.41,144.41,144.25,144.31,4170.0,142.4378,142.4378,142.28,142.3392,4170.0
2024-12-04 12:30:00,144.29,144.35,144.24,144.34,2500.0,142.3195,142.3787,142.2702,142.3688,2500.0
2024-12-04 12:40:00,144.33,144.44,144.26,144.44,4717.0,142.3589,142.4674,142.2899,142.4674,4717.0
2024-12-04 12:50:00,144.46,144.5,144.25,144.25,4554.0,142.4871,142.5266,142.28,142.28,4554.0
2024-12-04 13:00:00,144.23,144.23,143.93,143.93,8057.0,142.2603,142.2603,141.9644,141.9644,8057.0
2024-12-04 13:10:00,143.99,144.01,143.9,143.92,7527.0,142.0236,142.0433,141.9348,141.9545,7527.0
2024-12-04 13:20:00,143.96,143.99,143.86,143.9,3655.0,141.994,142.0236,141.8953,141.9348,3655.0
2024-12-04 13:30:00,143.9,143.9,143.67,143.7,7250.0,141.9348,141.9348,141.7079,141.7375,7250.0
2024-12-04 13:40:00,143.74,143.86,143.73,143.75,5157.0,141.777,141.8953,141.7671,141.7868,5157.0
2024-12-04 13:50:00,143.8,143.92,143.77,143.81,8745.0,141.8362,141.9545,141.8066,141.846,8745.0
2024-12-04 14:00:00,143.81,143.91,143.73,143.74,10777.0,141.846,141.9447,141.7671,141.777,10777.0
2024-12-04 14:10:00,143.78,143.8,143.63,143.69,6506.0,141.8164,141.8362,141.6685,141.7277,6506.0
2024-12-04 14:20:00,143.67,143.72,143.55,143.55,9578.0,141.7079,141.7573,141.5896,141.5896,9578.0
2024-12-04 14:30:00,143.55,143.83,143.55,143.75,9462.0,141.5896,141.8658,141.5896,141.7868,9462.0
2024-12-04 14:40:00,143.75,143.78,143.65,143.76,13488.0,141.7868,141.8164,141.6882,141.7967,13488.0
2024-12-04 14:50:00,143.75,143.84,143.69,143.78,11548.0,141.7868,141.8756,141.7277,141.8164,11548.0
2024-12-04 15:00:00,143.78,143.91,143.76,143.91,8824.0,141.8164,141.9447,141.7967,141.9447,8824.0
2024-12-04 15:10:00,143.91,143.91,143.78,143.82,10959.0,141.9447,141.9447,141.8164,141.8559,10959.0
2024-12-04 15:20:00,143.85,143.95,143.85,143.89,12288.0,141.8855,141.9841,141.8855,141.9249,12288.0
2024-12-04 15:30:00,143.88,143.9,143.79,143.85,12326.0,141.9151,141.9348,141.8263,141.8855,12326.0
2024-12-04 15:40:00,143.84,144.21,143.82,144.15,62583.0,141.8756,142.2406,141.8559,142.1814,62583.0
2024-12-04 15:50:00,144.2,144.24,143.77,143.98,76729.0,142.2307,142.2702,141.8066,142.0137,76729.0
2024-12-05 09:30:00,144.17,144.51,142.78,143.47,15084.0,142.2011,142.5365,140.8301,141.5107,15084.0
2024-12-05 09:40:00,143.5,143.51,142.57,142.6,14516.0,141.5403,141.5501,140.623,140.6526,14516.0
2024-12-05 09:50:00,142.58,142.7,142.26,142.64,12411.0,140.6328,140.7512,140.3172,140.692,12411.0
2024-12-05 10:00:00,142.64,142.77,142.49,142.54,8135.0,140.692,140.8202,140.5441,140.5934,8135.0
2024-12-05 10:10:00,142.6,142.64,142.1,142.27,28429.0,140.6526,140.692,140.1594,140.3271,28429.0
2024-12-05 10:20:00,142.33,142.33,141.72,141.75,12614.0,140.3862,140.3862,139.7846,139.8142,12614.0
2024-12-05 10:30:00,141.75,142.18,141.71,142.12,11088.0,139.8142,140.2383,139.7747,140.1791,11088.0
2024-12-05 10:40:00,142.07,142.07,141.5,141.85,43323.0,140.1298,140.1298,139.5676,139.9128,43323.0
2024-12-05 10:50:00,141.87,141.97,141.71,141.85,5177.0,139.9325,140.0312,139.7747,139.9128,5177.0
2024-12-05 11:00:00,141.78,141.78,141.43,141.43,6323.0,139.8437,139.8437,139.4985,139.4985,6323.0
2024-12-05 11:10:00,141.41,141.52,141.28,141.32,11977.0,139.4788,139.5873,139.3506,139.39,11977.0
2024-12-05 11:20:00,141.32,141.59,141.24,141.55,9279.0,139.39,139.6563,139.3111,139.6169,9279.0
2024-12-05 11:30:00,141.54,141.72,141.48,141.72,14493.0,139.607,139.7846,139.5478,139.7846,14493.0
2024-12-05 11:40:00,141.72,141.88,141.65,141.79,12337.0,139.7846,139.9424,139.7155,139.8536,12337.0
2024-12-05 11:50:00,141.82,141.91,141.77,141.84,5484.0,139.8832,139.972,139.8339,139.9029,5484.0
2024-12-05 12:00:00,141.83,142.11,141.81,142.11,10230.0,139.8931,140.1692,139.8733,140.1692,10230.0
2024-12-05 12:10:00,142.08,142.24,141.9,142.07,9409.0,140.1397,140.2975,139.9621,140.1298,9409.0
2024-12-05 12:20:00,142.0,142.27,141.95,142.27,17469.0,140.0607,140.3271,140.0114,140.3271,17469.0
2024-12-05 12:30:00,142.31,142.35,142.22,142.27,3837.0,140.3665,140.406,140.2777,140.3271,3837.0
2024-12-05 12:40:00,142.25,142.34,142.14,142.14,4561.0,140.3073,140.3961,140.1988,140.1988,4561.0
2024-12-05 12:50:00,142.16,142.33,142.12,142.14,4540.0,140.2186,140.3862,140.1791,140.1988,4540.0
2024-12-05 13:00:00,142.13,142.26,142.12,142.15,5899.0,140.189,140.3172,140.1791,140.2087,5899.0
2024-12-05 13:10:00,142.14,142.22,142.1,142.18,5007.0,140.1988,140.2777,140.1594,140.2383,5007.0
2024-12-05 13:20:00,142.21,142.37,142.14,142.31,3618.0,140.2679,140.4257,140.1988,140.3665,3618.0
2024-12-05 13:30:00,142.35,142.53,142.27,142.44,5988.0,140.406,140.5835,140.3271,140.4947,5988.0
2024-12-05 13:40:00,142.48,142.57,142.4,142.45,5004.0,140.5342,140.623,140.4553,140.5046,5004.0
2024-12-05 13:50:00,142.51,142.67,142.51,142.61,5643.0,140.5638,140.7216,140.5638,140.6624,5643.0
2024-12-05 14:00:00,142.62,142.7,142.49,142.69,6703.0,140.6723,140.7512,140.5441,140.7413,6703.0
2024-12-05 14:10:00,142.72,142.77,142.39,142.44,8420.0,140.7709,140.8202,140.4454,140.4947,8420.0
2024-12-05 14:20:00,142.43,142.55,142.4,142.42,5898.0,140.4849,140.6032,140.4553,140.475,5898.0
2024-12-05 14:30:00,142.39,142.58,142.36,142.56,5118.0,140.4454,140.6328,140.4158,140.6131,5118.0
2024-12-05 14:40:00,142.61,142.7,142.55,142.7,7768.0,140.6624,140.7512,140.6032,140.7512,7768.0
2024-12-05 14:50:00,142.67,142.67,142.5,142.5,6264.0,140.7216,140.7216,140.5539,140.5539,6264.0
2024-12-05 15:00:00,142.47,142.71,142.46,142.65,4758.0,140.5243,140.761,140.5145,140.7019,4758.0
2024-12-05 15:10:00,142.63,142.63,142.31,142.5,6952.0,140.6821,140.6821,140.3665,140.5539,6952.0
2024-12-05 15:20:00,142.52,142.72,142.52,142.72,14052.0,140.5736,140.7709,140.5736,140.7709,14052.0
2024-12-05 15:30:00,142.78,142.89,142.66,142.81,15876.0,140.8301,140.9386,140.7117,140.8597,15876.0
2024-12-05 15:40:00,142.84,143.03,142.65,142.65,33563.0,140.8893,141.0767,140.7019,140.7019,33563.0
2024-12-05 15:50:00,142.61,142.69,142.26,142.34,123873.0,140.6624,140.7413,140.3172,140.3961,123873.0
2024-12-06 09:30:00,142.92,143.41,142.68,143.08,12947.0,140.9682,141.4515,140.7315,141.126,12947.0
2024-12-06 09:40:00,143.09,143.21,142.66,143.21,21191.0,141.1359,141.2542,140.7117,141.2542,21191.0
2024-12-06 09:50:00,143.13,143.6,143.01,143.35,12004.0,141.1753,141.6389,141.057,141.3923,12004.0
2024-12-06 10:00:00,143.47,143.61,143.21,143.5,8424.0,141.5107,141.6488,141.2542,141.5403,8424.0
2024-12-06 10:10:00,143.43,143.59,143.28,143.36,9317.0,141.4712,141.629,141.3233,141.4022,9317.0
2024-12-06 10:20:00,143.41,143.71,143.41,143.65,11471.0,141.4515,141.7474,141.4515,141.6882,11471.0
2024-12-06 10:30:00,143.71,143.8,143.61,143.69,8690.0,141.7474,141.8362,141.6488,141.7277,8690.0
2024-12-06 10:40:00,143.68,143.71,143.59,143.71,4492.0,141.7178,141.7474,141.629,141.7474,4492.0
2024-12-06 10:50:00,143.71,143.92,143.64,143.74,7306.0,141.7474,141.9545,141.6783,141.777,7306.0
2024-12-06 11:00:00,143.69,143.83,143.53,143.63,14617.0,141.7277,141.8658,141.5699,141.6685,14617.0
2024-12-06 11:10:00,143.63,143.67,143.53,143.56,8515.0,141.6685,141.7079,141.5699,141.5994,8515.0
2024-12-06 11:20:00,143.55,143.63,143.33,143.37,14635.0,141.5896,141.6685,141.3726,141.412,14635.0
2024-12-06 11:30:00,143.38,143.53,143.28,143.51,8703.0,141.4219,141.5699,141.3233,141.5501,8703.0
2024-12-06 11:40:00,143.52,143.61,143.38,143.38,4954.0,141.56,141.6488,141.4219,141.4219,4954.0
2024-12-06 11:50:00,143.44,143.67,143.44,143.59,4858.0,141.4811,141.7079,141.4811,141.629,4858.0
2024-12-06 12:00:00,143.59,143.59,143.28,143.37,7710.0,141.629,141.629,141.3233,141.412,7710.0
2024-12-06 12:10:00,143.4,143.42,143.27,143.28,9805.0,141.4416,141.4614,141.3134,141.3233,9805.0
2024-12-06 12:20:00,143.31,143.4,143.26,143.26,7104.0,141.3529,141.4416,141.3035,141.3035,7104.0
2024-12-06 12:30:00,143.26,143.41,143.22,143.37,9482.0,141.3035,141.4515,141.2641,141.412,9482.0
2024-12-06 12:40:00,143.36,143.47,143.27,143.31,6845.0,141.4022,141.5107,141.3134,141.3529,6845.0
2024-12-06 12:50:00,143.3,143.48,143.27,143.41,10050.0,141.343,141.5205,141.3134,141.4515,10050.0
2024-12-06 13:00:00,143.41,143.61,143.36,143.55,6225.0,141.4515,141.6488,141.4022,141.5896,6225.0
2024-12-06 13:10:00,143.55,143.63,143.49,143.54,6227.0,141.5896,141.6685,141.5304,141.5797,6227.0
2024-12-06 13:20:00,143.53,143.53,143.37,143.38,4668.0,141.5699,141.5699,141.412,141.4219,4668.0
2024-12-06 13:30:00,143.35,143.43,143.31,143.36,7031.0,141.3923,141.4712,141.3529,141.4022,7031.0
2024-12-06 13:40:00,143.34,143.35,143.27,143.27,9246.0,141.3824,141.3923,141.3134,141.3134,9246.0
2024-12-06 13:50:00,143.3,143.34,143.22,143.26,6976.0,141.343,141.3824,141.2641,141.3035,6976.0
2024-12-06 14:00:00,143.22,143.25,143.11,143.11,4291.0,141.2641,141.2937,141.1556,141.1556,4291.0
2024-12-06 14:10:00,143.12,143.13,143.0,143.01,8528.0,141.1654,141.1753,141.0471,141.057,8528.0
2024-12-06 14:20:00,143.01,143.18,142.99,143.18,13065.0,141.057,141.2246,141.0372,141.2246,13065.0
2024-12-06 14:30:00,143.17,143.2,143.15,143.18,3790.0,141.2148,141.2444,141.195,141.2246,3790.0
2024-12-06 14:40:00,143.18,143.28,143.17,143.22,9463.0,141.2246,141.3233,141.2148,141.2641,9463.0
2024-12-06 14:50:00,143.22,143.26,143.19,143.24,12103.0,141.2641,141.3035,141.2345,141.2838,12103.0
2024-12-06 15:00:00,143.21,143.28,143.08,143.09,14078.0,141.2542,141.3233,141.126,141.1359,14078.0
2024-12-06 15:10:00,143.07,143.23,143.07,143.17,8155.0,141.1161,141.2739,141.1161,141.2148,8155.0
2024-12-06 15:20:00,143.17,143.2,143.01,143.15,13190.0,141.2148,141.2444,141.057,141.195,13190.0
2024-12-06 15:30:00,143.12,143.24,143.11,143.15,16041.0,141.1654,141.2838,141.1556,141.195,16041.0
2024-12-06 15:40:00,143.13,143.13,142.81,142.81,17383.0,141.1753,141.1753,140.8597,140.8597,17383.0
2024-12-06 15:50:00,142.81,142.97,142.73,142.87,98177.0,140.8597,141.0175,140.7808,140.9189,98177.0
2024-12-09 09:30:00,142.86,143.19,142.39,142.52,47044.0,140.909,141.2345,140.4454,140.5736,47044.0
2024-12-09 09:40:00,142.56,142.71,142.06,142.13,12624.0,140.6131,140.761,140.1199,140.189,12624.0
2024-12-09 09:50:00,142.13,142.13,141.73,141.96,13780.0,140.189,140.189,139.7944,140.0213,13780.0
2024-12-09 10:00:00,142.02,142.02,141.44,141.7,13568.0,140.0805,140.0805,139.5084,139.7648,13568.0
2024-12-09 10:10:00,141.57,141.68,141.36,141.66,9461.0,139.6366,139.7451,139.4295,139.7254,9461.0
2024-12-09 10:20:00,141.64,141.75,141.37,141.64,17943.0,139.7057,139.8142,139.4393,139.7057,17943.0
2024-12-09 10:30:00,141.73,141.8,141.5,141.63,13271.0,139.7944,139.8635,139.5676,139.6958,13271.0
2024-12-09 10:40:00,141.68,141.68,140.84,141.01,16154.0,139.7451,139.7451,138.9166,139.0843,16154.0
2024-12-09 10:50:00,140.89,140.97,140.68,140.69,8451.0,138.9659,139.0448,138.7588,138.7686,8451.0
2024-12-09 11:00:00,140.69,140.69,139.9,140.24,22709.0,138.7686,138.7686,137.9894,138.3248,22709.0
2024-12-09 11:10:00,140.25,140.26,139.81,139.9,8332.0,138.3346,138.3445,137.9007,137.9894,8332.0
2024-12-09 11:20:00,139.89,140.18,139.83,140.13,8676.0,137.9796,138.2656,137.9204,138.2163,8676.0
2024-12-09 11:30:00,140.13,140.18,140.04,140.16,9467.0,138.2163,138.2656,138.1275,138.2459,9467.0
2024-12-09 11:40:00,140.16,140.47,139.81,139.81,16387.0,138.2459,138.5516,137.9007,137.9007,16387.0
2024-12-09 11:50:00,139.84,140.25,139.81,140.25,8035.0,137.9302,138.3346,137.9007,138.3346,8035.0
2024-12-09 12:00:00,140.23,140.25,139.85,139.9,7439.0,138.3149,138.3346,137.9401,137.9894,7439.0
2024-12-09 12:10:00,139.9,140.06,139.84,140.06,8265.0,137.9894,138.1472,137.9302,138.1472,8265.0
2024-12-09 12:20:00,140.0,140.25,139.91,140.25,6554.0,138.0881,138.3346,137.9993,138.3346,6554.0
2024-12-09 12:30:00,140.23,140.31,140.14,140.31,8912.0,138.3149,138.3938,138.2261,138.3938,8912.0
2024-12-09 12:40:00,140.29,140.33,140.17,140.31,8203.0,138.3741,138.4136,138.2557,138.3938,8203.0
2024-12-09 12:50:00,140.39,140.39,140.01,140.06,13049.0,138.4727,138.4727,138.0979,138.1472,13049.0
2024-12-09 13:00:00,140.12,140.45,139.96,140.42,32449.0,138.2064,138.5319,138.0486,138.5023,32449.0
2024-12-09 13:10:00,140.41,140.48,140.28,140.33,5893.0,138.4925,138.5615,138.3642,138.4136,5893.0
2024-12-09 13:20:00,140.36,140.41,140.13,140.34,11212.0,138.4431,138.4925,138.2163,138.4234,11212.0
2024-12-09 13:30:00,140.36,140.54,140.34,140.53,9134.0,138.4431,138.6207,138.4234,138.6108,9134.0
2024-12-09 13:40:00,140.53,140.54,140.45,140.51,6947.0,138.6108,138.6207,138.5319,138.5911,6947.0
2024-12-09 13:50:00,140.51,140.64,140.36,140.58,7255.0,138.5911,138.7193,138.4431,138.6601,7255.0
2024-12-09 14:00:00,140.55,140.58,140.37,140.58,8749.0,138.6305,138.6601,138.453,138.6601,8749.0
2024-12-09 14:10:00,140.55,140.61,140.52,140.54,9665.0,138.6305,138.6897,138.601,138.6207,9665.0
2024-12-09 14:20:00,140.54,140.68,140.52,140.67,8221.0,138.6207,138.7588,138.601,138.7489,8221.0
2024-12-09 14:30:00,140.68,140.95,140.67,140.93,10615.0,138.7588,139.0251,138.7489,139.0054,10615.0
2024-12-09 14:40:00,140.95,141.03,140.87,140.98,13144.0,139.0251,139.104,138.9462,139.0547,13144.0
2024-12-09 14:50:00,140.95,141.03,140.87,140.87,8225.0,139.0251,139.104,138.9462,138.9462,8225.0
2024-12-09 15:00:00,140.88,141.08,140.87,141.06,6243.0,138.956,139.1533,138.9462,139.1336,6243.0
2024-12-09 15:10:00,141.11,141.21,141.06,141.15,7967.0,139.1829,139.2815,139.1336,139.2224,7967.0
2024-12-09 15:20:00,141.15,141.17,141.01,141.06,11702.0,139.2224,139.2421,139.0843,139.1336,11702.0
2024-12-09 15:30:00,141.1,141.29,141.1,141.2,10663.0,139.173,139.3604,139.173,139.2717,10663.0
2024-12-09 15:40:00,141.17,141.19,140.95,141.06,18831.0,139.2421,139.2618,139.0251,139.1336,18831.0
2024-12-09 15:50:00,141.13,141.15,140.62,140.95,94432.0,139.2026,139.2224,138.6996,139.0251,94432.0
2024-12-10 09:30:00,140.85,140.96,139.81,139.9,24060.0,138.9265,139.0349,137.9007,137.9894,24060.0
2024-12-10 09:40:00,140.19,140.47,139.95,140.31,12066.0,138.2755,138.5516,138.0387,138.3938,12066.0
2024-12-10 09:50:00,140.38,140.83,140.16,140.83,17170.0,138.4629,138.9067,138.2459,138.9067,17170.0
2024-12-10 10:00:00,140.82,141.01,140.6,140.67,16403.0,138.8969,139.0843,138.6799,138.7489,16403.0
2024-12-10 10:10:00,140.65,141.05,140.63,141.04,22554.0,138.7292,139.1237,138.7095,139.1139,22554.0
2024-12-10 10:20:00,141.13,141.25,140.97,141.18,12041.0,139.2026,139.321,139.0448,139.2519,12041.0
2024-12-10 10:30:00,141.15,141.47,141.15,141.39,11900.0,139.2224,139.538,139.2224,139.4591,11900.0
2024-12-10 10:40:00,141.53,141.93,141.53,141.89,10802.0,139.5972,139.9917,139.5972,139.9522,10802.0
2024-12-10 10:50:00,141.93,141.93,141.63,141.77,15959.0,139.9917,139.9917,139.6958,139.8339,15959.0
2024-12-10 11:00:00,141.75,142.17,141.68,142.17,13609.0,139.8142,140.2284,139.7451,140.2284,13609.0
2024-12-10 11:10:00,142.15,142.28,142.06,142.12,13577.0,140.2087,140.3369,140.1199,140.1791,13577.0
2024-12-10 11:20:00,142.12,142.3,141.97,142.3,10023.0,140.1791,140.3566,140.0312,140.3566,10023.0
2024-12-10 11:30:00,142.28,142.49,142.25,142.44,11052.0,140.3369,140.5441,140.3073,140.4947,11052.0
2024-12-10 11:40:00,142.44,142.45,142.31,142.38,13620.0,140.4947,140.5046,140.3665,140.4356,13620.0
2024-12-10 11:50:00,142.38,142.39,142.18,142.31,13503.0,140.4356,140.4454,140.2383,140.3665,13503.0
2024-12-10 12:00:00,142.34,142.4,142.22,142.39,17747.0,140.3961,140.4553,140.2777,140.4454,17747.0
2024-12-10 12:10:00,142.37,142.38,142.17,142.26,6316.0,140.4257,140.4356,140.2284,140.3172,6316.0
2024-12-10 12:20:00,142.27,142.27,141.95,142.03,7637.0,140.3271,140.3271,140.0114,140.0903,7637.0
2024-12-10 12:30:00,142.07,142.18,141.98,142.05,11973.0,140.1298,140.2383,140.041,140.1101,11973.0
2024-12-10 12:40:00,142.01,142.16,141.98,142.11,8497.0,140.0706,140.2186,140.041,140.1692,8497.0
2024-12-10 12:50:00,142.14,142.17,141.88,141.94,11771.0,140.1988,140.2284,139.9424,140.0016,11771.0
2024-12-10 13:00:00,141.92,142.04,141.91,141.93,8972.0,139.9818,140.1002,139.972,139.9917,8972.0
2024-12-10 13:10:00,141.93,142.16,141.91,142.14,8480.0,139.9917,140.2186,139.972,140.1988,8480.0
2024-12-10 13:20:00,142.08,142.25,142.02,142.15,11542.0,140.1397,140.3073,140.0805,140.2087,11542.0
2024-12-10 13:30:00,142.12,142.21,142.02,142.2,4728.0,140.1791,140.2679,140.0805,140.258,4728.0
2024-12-10 13:40:00,142.21,142.3,142.06,142.27,13244.0,140.2679,140.3566,140.1199,140.3271,13244.0
2024-12-10 13:50:00,142.31,142.4,142.25,142.28,13242.0,140.3665,140.4553,140.3073,140.3369,13242.0
2024-12-10 14:00:00,142.29,142.29,142.03,142.08,5372.0,140.3468,140.3468,140.0903,140.1397,5372.0
2024-12-10 14:10:00,142.06,142.09,141.99,142.07,10814.0,140.1199,140.1495,140.0509,140.1298,10814.0
2024-12-10 14:20:00,142.07,142.17,142.05,142.14,13810.0,140.1298,140.2284,140.1101,140.1988,13810.0
2024-12-10 14:30:00,142.11,142.36,142.1,142.34,9027.0,140.1692,140.4158,140.1594,140.3961,9027.0
2024-12-10 14:40:00,142.35,142.45,142.32,142.44,12010.0,140.406,140.5046,140.3764,140.4947,12010.0
2024-12-10 14:50:00,142.44,142.56,142.4,142.5,11945.0,140.4947,140.6131,140.4553,140.5539,11945.0
2024-12-10 15:00:00,142.49,142.69,142.47,142.59,10921.0,140.5441,140.7413,140.5243,140.6427,10921.0
2024-12-10 15:10:00,142.56,142.57,142.36,142.42,19675.0,140.6131,140.623,140.4158,140.475,19675.0
2024-12-10 15:20:00,142.41,142.41,142.07,142.12,16790.0,140.4651,140.4651,140.1298,140.1791,16790.0
2024-12-10 15:30:00,142.12,142.27,142.05,142.05,20292.0,140.1791,140.3271,140.1101,140.1101,20292.0
2024-12-10 15:40:00,142.05,142.22,141.94,141.94,28065.0,140.1101,140.2777,140.0016,140.0016,28065.0
2024-12-10 15:50:00,142.0,142.54,141.95,142.44,133147.0,140.0607,140.5934,140.0114,140.4947,133147.0
2024-12-11 09:30:00,142.24,142.79,142.01,142.4,48154.0,140.2975,140.84,140.0706,140.4553,48154.0
2024-12-11 09:40:00,142.47,142.71,142.32,142.34,22480.0,140.5243,140.761,140.3764,140.3961,22480.0
2024-12-11 09:50:00,142.34,142.43,142.15,142.34,16548.0,140.3961,140.4849,140.2087,140.3961,16548.0
2024-12-11 10:00:00,142.35,142.67,142.14,142.52,21940.0,140.406,140.7216,140.1988,140.5736,21940.0
2024-12-11 10:10:00,142.58,142.72,142.51,142.59,22330.0,140.6328,140.7709,140.5638,140.6427,22330.0
2024-12-11 10:20:00,142.49,142.75,142.39,142.49,13829.0,140.5441,140.8005,140.4454,140.5441,13829.0
2024-12-11 10:30:00,142.45,142.75,142.34,142.5,22489.0,140.5046,140.8005,140.3961,140.5539,22489.0
2024-12-11 10:40:00,142.55,143.0,142.53,143.0,9641.0,140.6032,141.0471,140.5835,141.0471,9641.0
2024-12-11 10:50:00,143.05,143.16,142.77,142.96,15322.0,141.0964,141.2049,140.8202,141.0076,15322.0
2024-12-11 11:00:00,142.92,142.92,142.72,142.8,22234.0,140.9682,140.9682,140.7709,140.8498,22234.0
2024-12-11 11:10:00,142.8,142.9,142.69,142.71,15451.0,140.8498,140.9485,140.7413,140.761,15451.0
2024-12-11 11:20:00,142.74,142.84,142.62,142.62,16577.0,140.7906,140.8893,140.6723,140.6723,16577.0
2024-12-11 11:30:00,142.67,143.07,142.67,143.0,17080.0,140.7216,141.1161,140.7216,141.0471,17080.0
2024-12-11 11:40:00,143.02,143.03,142.94,142.97,6032.0,141.0668,141.0767,140.9879,141.0175,6032.0
2024-12-11 11:50:00,142.97,142.97,142.64,142.7,17276.0,141.0175,141.0175,140.692,140.7512,17276.0
2024-12-11 12:00:00,142.66,142.98,142.64,142.98,17940.0,140.7117,141.0274,140.692,141.0274,17940.0
2024-12-11 12:10:00,142.98,143.11,142.94,143.11,17578.0,141.0274,141.1556,140.9879,141.1556,17578.0
2024-12-11 12:20:00,143.1,143.13,142.85,142.94,11427.0,141.1457,141.1753,140.8991,140.9879,11427.0
2024-12-11 12:30:00,142.93,142.93,142.52,142.55,6230.0,140.978,140.978,140.5736,140.6032,6230.0
2024-12-11 12:40:00,142.57,142.73,142.53,142.67,8990.0,140.623,140.7808,140.5835,140.7216,8990.0
2024-12-11 12:50:00,142.67,142.68,142.46,142.64,7189.0,140.7216,140.7315,140.5145,140.692,7189.0
2024-12-11 13:00:00,142.64,142.73,142.64,142.69,7867.0,140.692,140.7808,140.692,140.7413,7867.0
2024-12-11 13:10:00,142.69,142.73,142.54,142.68,8202.0,140.7413,140.7808,140.5934,140.7315,8202.0
2024-12-11 13:20:00,142.68,142.71,142.61,142.65,10834.0,140.7315,140.761,140.6624,140.7019,10834.0
2024-12-11 13:30:00,142.68,142.69,142.54,142.6,14682.0,140.7315,140.7413,140.5934,140.6526,14682.0
2024-12-11 13:40:00,142.6,142.75,142.57,142.63,10120.0,140.6526,140.8005,140.623,140.6821,10120.0
2024-12-11 13:50:00,142.54,142.64,142.38,142.44,16180.0,140.5934,140.692,140.4356,140.4947,16180.0
2024-12-11 14:00:00,142.41,142.42,142.28,142.28,15816.0,140.4651,140.475,140.3369,140.3369,15816.0
2024-12-11 14:10:00,142.29,142.34,142.05,142.05,24802.0,140.3468,140.3961,140.1101,140.1101,24802.0
2024-12-11 14:20:00,142.06,142.09,141.63,141.66,20863.0,140.1199,140.1495,139.6958,139.7254,20863.0
2024-12-11 14:30:00,141.67,141.83,141.6,141.81,15695.0,139.7353,139.8931,139.6662,139.8733,15695.0
2024-12-11 14:40:00,141.76,141.79,141.61,141.65,12020.0,139.824,139.8536,139.6761,139.7155,12020.0
2024-12-11 14:50:00,141.6,141.67,141.5,141.62,12957.0,139.6662,139.7353,139.5676,139.6859,12957.0
2024-12-11 15:00:00,141.59,141.63,141.49,141.51,32897.0,139.6563,139.6958,139.5577,139.5774,32897.0
2024-12-11 15:10:00,141.47,141.48,141.19,141.38,19997.0,139.538,139.5478,139.2618,139.4492,19997.0
2024-12-11 15:20:00,141.34,141.35,141.09,141.19,16071.0,139.4098,139.4196,139.1632,139.2618,16071.0
2024-12-11 15:30:00,141.22,141.23,140.97,141.1,25644.0,139.2914,139.3013,139.0448,139.173,25644.0
2024-12-11 15:40:00,141.1,141.16,141.02,141.07,34325.0,139.173,139.2322,139.0941,139.1434,34325.0
2024-12-11 15:50:00,141.05,141.44,141.0,141.24,277518.0,139.1237,139.5084,139.0744,139.3111,277518.0
2024-12-12 09:30:00,141.34,142.16,140.19,140.25,73767.0,139.4098,140.2186,138.2755,138.3346,73767.0
2024-12-12 09:40:00,140.25,140.81,139.6,140.04,27447.0,138.3346,138.887,137.6935,138.1275,27447.0
2024-12-12 09:50:00,140.04,140.15,139.56,140.11,16963.0,138.1275,138.236,137.6541,138.1966,16963.0
2024-12-12 10:00:00,140.09,140.33,139.58,140.33,29053.0,138.1768,138.4136,137.6738,138.4136,29053.0
2024-12-12 10:10:00,140.36,140.55,140.22,140.22,17253.0,138.4431,138.6305,138.3051,138.3051,17253.0
2024-12-12 10:20:00,140.29,140.5,140.16,140.16,14439.0,138.3741,138.5812,138.2459,138.2459,14439.0
2024-12-12 10:30:00,140.13,140.79,140.12,140.58,29757.0,138.2163,138.8673,138.2064,138.6601,29757.0
2024-12-12 10:40:00,140.59,140.89,140.45,140.8,13783.0,138.67,138.9659,138.5319,138.8771,13783.0
2024-12-12 10:50:00,140.78,141.39,140.65,141.33,11469.0,138.8574,139.4591,138.7292,139.3999,11469.0
2024-12-12 11:00:00,141.33,141.38,141.02,141.21,15098.0,139.3999,139.4492,139.0941,139.2815,15098.0
2024-12-12 11:10:00,141.26,141.39,141.18,141.28,11749.0,139.3309,139.4591,139.2519,139.3506,11749.0
2024-12-12 11:20:00,141.25,141.55,141.25,141.28,11119.0,139.321,139.6169,139.321,139.3506,11119.0
2024-12-12 11:30:00,141.31,141.47,141.31,141.43,6051.0,139.3802,139.538,139.3802,139.4985,6051.0
2024-12-12 11:40:00,141.42,141.44,141.22,141.27,8873.0,139.4887,139.5084,139.2914,139.3407,8873.0
2024-12-12 11:50:00,141.33,141.35,141.07,141.22,11771.0,139.3999,139.4196,139.1434,139.2914,11771.0
2024-12-12 12:00:00,141.18,141.38,141.13,141.3,13339.0,139.2519,139.4492,139.2026,139.3703,13339.0
2024-12-12 12:10:00,141.31,141.52,141.3,141.44,14045.0,139.3802,139.5873,139.3703,139.5084,14045.0
2024-12-12 12:20:00,141.46,141.46,141.15,141.15,4578.0,139.5281,139.5281,139.2224,139.2224,4578.0
2024-12-12 12:30:00,141.15,141.35,141.14,141.35,6667.0,139.2224,139.4196,139.2125,139.4196,6667.0
2024-12-12 12:40:00,141.37,141.41,141.24,141.27,8899.0,139.4393,139.4788,139.3111,139.3407,8899.0
2024-12-12 12:50:00,141.28,141.44,141.13,141.44,4200.0,139.3506,139.5084,139.2026,139.5084,4200.0
2024-12-12 13:00:00,141.41,141.52,141.35,141.48,12839.0,139.4788,139.5873,139.4196,139.5478,12839.0
2024-12-12 13:10:00,141.47,141.52,141.45,141.46,2965.0,139.538,139.5873,139.5183,139.5281,2965.0
2024-12-12 13:20:00,141.47,141.56,141.38,141.38,5346.0,139.538,139.6268,139.4492,139.4492,5346.0
2024-12-12 13:30:00,141.39,141.56,141.28,141.41,10888.0,139.4591,139.6268,139.3506,139.4788,10888.0
2024-12-12 13:40:00,141.43,141.45,141.33,141.4,4891.0,139.4985,139.5183,139.3999,139.4689,4891.0
2024-12-12 13:50:00,141.41,141.54,141.37,141.46,10356.0,139.4788,139.607,139.4393,139.5281,10356.0
2024-12-12 14:00:00,141.42,141.44,141.26,141.3,11520.0,139.4887,139.5084,139.3309,139.3703,11520.0
2024-12-12 14:10:00,141.25,141.34,141.12,141.31,12159.0,139.321,139.4098,139.1928,139.3802,12159.0
2024-12-12 14:20:00,141.28,141.33,141.16,141.26,8470.0,139.3506,139.3999,139.2322,139.3309,8470.0
2024-12-12 14:30:00,141.17,141.33,141.15,141.33,5568.0,139.2421,139.3999,139.2224,139.3999,5568.0
2024-12-12 14:40:00,141.3,141.38,141.19,141.26,10041.0,139.3703,139.4492,139.2618,139.3309,10041.0
2024-12-12 14:50:00,141.24,141.29,141.16,141.16,11029.0,139.3111,139.3604,139.2322,139.2322,11029.0
2024-12-12 15:00:00,141.17,141.35,141.16,141.32,9131.0,139.2421,139.4196,139.2322,139.39,9131.0
2024-12-12 15:10:00,141.26,141.41,141.25,141.38,13469.0,139.3309,139.4788,139.321,139.4492,13469.0
2024-12-12 15:20:00,141.36,141.48,141.33,141.41,14436.0,139.4295,139.5478,139.3999,139.4788,14436.0
2024-12-12 15:30:00,141.39,141.46,141.27,141.27,14119.0,139.4591,139.5281,139.3407,139.3407,14119.0
2024-12-12 15:40:00,141.29,141.34,141.11,141.14,32340.0,139.3604,139.4098,139.1829,139.2125,32340.0
2024-12-12 15:50:00,141.12,141.3,140.9,141.19,147153.0,139.1928,139.3703,138.9758,139.2618,147153.0
2024-12-13 09:30:00,141.48,141.73,140.41,141.08,78942.0,139.5478,139.7944,138.4925,139.1533,78942.0
2024-12-13 09:40:00,141.19,141.5,140.72,141.48,21105.0,139.2618,139.5676,138.7982,139.5478,21105.0
2024-12-13 09:50:00,141.5,141.53,140.59,140.78,18866.0,139.5676,139.5972,138.67,138.8574,18866.0
2024-12-13 10:00:00,140.87,141.21,140.63,141.21,20006.0,138.9462,139.2815,138.7095,139.2815,20006.0
2024-12-13 10:10:00,141.15,141.22,140.84,140.86,15188.0,139.2224,139.2914,138.9166,138.9363,15188.0
2024-12-13 10:20:00,140.97,141.3,140.75,141.3,11522.0,139.0448,139.3703,138.8278,139.3703,11522.0
2024-12-13 10:30:00,141.27,141.34,140.99,141.0,12148.0,139.3407,139.4098,139.0645,139.0744,12148.0
2024-12-13 10:40:00,141.02,141.47,140.94,141.44,16461.0,139.0941,139.538,139.0152,139.5084,16461.0
2024-12-13 10:50:00,141.4,141.84,141.15,141.75,31360.0,139.4689,139.9029,139.2224,139.8142,31360.0
2024-12-13 11:00:00,141.79,141.84,141.32,141.69,36573.0,139.8536,139.9029,139.39,139.755,36573.0
2024-12-13 11:10:00,141.68,141.85,141.61,141.63,11424.0,139.7451,139.9128,139.6761,139.6958,11424.0
2024-12-13 11:20:00,141.61,141.87,141.55,141.8,14287.0,139.6761,139.9325,139.6169,139.8635,14287.0
2024-12-13 11:30:00,141.77,141.82,141.71,141.73,12489.0,139.8339,139.8832,139.7747,139.7944,12489.0
2024-12-13 11:40:00,141.72,141.75,141.44,141.46,16807.0,139.7846,139.8142,139.5084,139.5281,16807.0
2024-12-13 11:50:00,141.46,141.6,141.42,141.53,12035.0,139.5281,139.6662,139.4887,139.5972,12035.0
2024-12-13 12:00:00,141.54,141.57,141.37,141.37,11225.0,139.607,139.6366,139.4393,139.4393,11225.0
2024-12-13 12:10:00,141.37,141.49,141.18,141.18,18517.0,139.4393,139.5577,139.2519,139.2519,18517.0
2024-12-13 12:20:00,141.21,141.31,141.06,141.31,8281.0,139.2815,139.3802,139.1336,139.3802,8281.0
2024-12-13 12:30:00,141.25,141.25,141.1,141.21,14674.0,139.321,139.321,139.173,139.2815,14674.0
2024-12-13 12:40:00,141.21,141.29,141.08,141.13,12314.0,139.2815,139.3604,139.1533,139.2026,12314.0
2024-12-13 12:50:00,141.13,141.17,140.99,141.0,4279.0,139.2026,139.2421,139.0645,139.0744,4279.0
2024-12-13 13:00:00,140.97,141.03,140.9,140.97,12697.0,139.0448,139.104,138.9758,139.0448,12697.0
2024-12-13 13:10:00,140.93,141.06,140.93,141.04,4895.0,139.0054,139.1336,139.0054,139.1139,4895.0
2024-12-13 13:20:00,141.06,141.19,140.98,141.08,7186.0,139.1336,139.2618,139.0547,139.1533,7186.0
2024-12-13 13:30:00,141.05,141.28,140.93,141.28,10081.0,139.1237,139.3506,139.0054,139.3506,10081.0
2024-12-13 13:40:00,141.28,141.28,141.1,141.13,12136.0,139.3506,139.3506,139.173,139.2026,12136.0
2024-12-13 13:50:00,141.16,141.16,141.04,141.09,6712.0,139.2322,139.2322,139.1139,139.1632,6712.0
2024-12-13 14:00:00,141.06,141.22,141.06,141.19,13697.0,139.1336,139.2914,139.1336,139.2618,13697.0
2024-12-13 14:10:00,141.15,141.18,141.09,141.12,4889.0,139.2224,139.2519,139.1632,139.1928,4889.0
2024-12-13 14:20:00,141.12,141.13,140.89,140.89,17862.0,139.1928,139.2026,138.9659,138.9659,17862.0
2024-12-13 14:30:00,140.89,141.05,140.89,141.02,9102.0,138.9659,139.1237,138.9659,139.0941,9102.0
2024-12-13 14:40:00,141.05,141.05,140.93,141.0,12345.0,139.1237,139.1237,139.0054,139.0744,12345.0
2024-12-13 14:50:00,141.01,141.15,141.0,141.11,12002.0,139.0843,139.2224,139.0744,139.1829,12002.0
2024-12-13 15:00:00,141.09,141.13,140.84,140.86,16435.0,139.1632,139.2026,138.9166,138.9363,16435.0
2024-12-13 15:10:00,140.89,140.95,140.54,140.54,22058.0,138.9659,139.0251,138.6207,138.6207,22058.0
2024-12-13 15:20:00,140.54,140.9,140.49,140.88,18994.0,138.6207,138.9758,138.5714,138.956,18994.0
2024-12-13 15:30:00,140.86,141.24,140.86,141.23,17729.0,138.9363,139.3111,138.9363,139.3013,17729.0
2024-12-13 15:40:00,141.23,141.23,140.97,141.02,32495.0,139.3013,139.3013,139.0448,139.0941,32495.0
2024-12-13 15:50:00,141.0,141.23,140.86,140.99,164885.0,139.0744,139.3013,138.9363,139.0645,164885.0
2024-12-16 09:30:00,141.86,141.99,140.74,141.34,101519.0,139.9227,140.0509,138.818,139.4098,101519.0
2024-12-16 09:40:00,141.03,141.26,140.8,141.03,11089.0,139.104,139.3309,138.8771,139.104,11089.0
2024-12-16 09:50:00,141.17,141.31,140.94,141.03,18260.0,139.2421,139.3802,139.0152,139.104,18260.0
2024-12-16 10:00:00,141.01,141.31,140.99,141.04,13329.0,139.0843,139.3802,139.0645,139.1139,13329.0
2024-12-16 10:10:00,141.06,141.69,141.01,141.65,19783.0,139.1336,139.755,139.0843,139.7155,19783.0
2024-12-16 10:20:00,141.69,141.93,141.48,141.93,18170.0,139.755,139.9917,139.5478,139.9917,18170.0
2024-12-16 10:30:00,141.92,142.25,141.92,142.04,14953.0,139.9818,140.3073,139.9818,140.1002,14953.0
2024-12-16 10:40:00,142.12,142.17,141.79,141.86,28200.0,140.1791,140.2284,139.8536,139.9227,28200.0
2024-12-16 10:50:00,141.86,142.03,141.75,141.89,17493.0,139.9227,140.0903,139.8142,139.9522,17493.0
2024-12-16 11:00:00,141.86,142.04,141.77,142.03,29696.0,139.9227,140.1002,139.8339,140.0903,29696.0
2024-12-16 11:10:00,141.98,142.25,141.87,141.88,14466.0,140.041,140.3073,139.9325,139.9424,14466.0
2024-12-16 11:20:00,141.94,141.98,141.57,141.62,7665.0,140.0016,140.041,139.6366,139.6859,7665.0
2024-12-16 11:30:00,141.63,141.69,141.34,141.5,12880.0,139.6958,139.755,139.4098,139.5676,12880.0
2024-12-16 11:40:00,141.45,141.74,141.41,141.74,11103.0,139.5183,139.8043,139.4788,139.8043,11103.0
2024-12-16 11:50:00,141.83,141.83,141.5,141.5,10324.0,139.8931,139.8931,139.5676,139.5676,10324.0
2024-12-16 12:00:00,141.53,141.6,141.21,141.53,10605.0,139.5972,139.6662,139.2815,139.5972,10605.0
2024-12-16 12:10:00,141.51,141.66,141.49,141.5,10286.0,139.5774,139.7254,139.5577,139.5676,10286.0
2024-12-16 12:20:00,141.5,141.51,141.36,141.38,8303.0,139.5676,139.5774,139.4295,139.4492,8303.0
2024-12-16 12:30:00,141.33,141.5,141.1,141.21,19374.0,139.3999,139.5676,139.173,139.2815,19374.0
2024-12-16 12:40:00,141.25,141.47,141.17,141.41,9733.0,139.321,139.538,139.2421,139.4788,9733.0
2024-12-16 12:50:00,141.42,141.46,141.27,141.37,7068.0,139.4887,139.5281,139.3407,139.4393,7068.0
2024-12-16 13:00:00,141.41,141.6,141.41,141.59,10158.0,139.4788,139.6662,139.4788,139.6563,10158.0
2024-12-16 13:10:00,141.58,141.58,141.35,141.36,5081.0,139.6465,139.6465,139.4196,139.4295,5081.0
2024-12-16 13:20:00,141.37,141.47,141.32,141.42,20969.0,139.4393,139.538,139.39,139.4887,20969.0
2024-12-16 13:30:00,141.47,141.68,141.47,141.68,12156.0,139.538,139.7451,139.538,139.7451,12156.0
2024-12-16 13:40:00,141.61,141.64,141.53,141.62,8241.0,139.6761,139.7057,139.5972,139.6859,8241.0
2024-12-16 13:50:00,141.62,141.69,141.47,141.52,15751.0,139.6859,139.755,139.538,139.5873,15751.0
2024-12-16 14:00:00,141.48,141.59,141.42,141.54,16772.0,139.5478,139.6563,139.4887,139.607,16772.0
2024-12-16 14:10:00,141.56,141.68,141.46,141.68,11429.0,139.6268,139.7451,139.5281,139.7451,11429.0
2024-12-16 14:20:00,141.64,141.73,141.57,141.66,6053.0,139.7057,139.7944,139.6366,139.7254,6053.0
2024-12-16 14:30:00,141.64,141.68,141.6,141.6,9360.0,139.7057,139.7451,139.6662,139.6662,9360.0
2024-12-16 14:40:00,141.6,141.6,141.31,141.31,16540.0,139.6662,139.6662,139.3802,139.3802,16540.0
2024-12-16 14:50:00,141.31,141.66,141.31,141.64,13505.0,139.3802,139.7254,139.3802,139.7057,13505.0
2024-12-16 15:00:00,141.68,141.68,141.51,141.6,12470.0,139.7451,139.7451,139.5774,139.6662,12470.0
2024-12-16 15:10:00,141.6,141.6,141.34,141.36,14537.0,139.6662,139.6662,139.4098,139.4295,14537.0
2024-12-16 15:20:00,141.36,141.4,141.1,141.17,20620.0,139.4295,139.4689,139.173,139.2421,20620.0
2024-12-16 15:30:00,141.18,141.26,141.13,141.14,26393.0,139.2519,139.3309,139.2026,139.2125,26393.0
2024-12-16 15:40:00,141.11,141.44,141.03,141.43,54340.0,139.1829,139.5084,139.104,139.4985,54340.0
2024-12-16 15:50:00,141.43,141.54,141.12,141.22,234824.0,139.4985,139.607,139.1928,139.2914,234824.0
2024-12-17 09:30:00,140.59,142.29,140.59,141.77,104731.0,138.67,140.3468,138.67,139.8339,104731.0
2024-12-17 09:40:00,141.73,141.81,140.8,141.28,22406.0,139.7944,139.8733,138.8771,139.3506,22406.0
2024-12-17 09:50:00,141.38,141.57,141.13,141.19,17458.0,139.4492,139.6366,139.2026,139.2618,17458.0
2024-12-17 10:00:00,141.24,141.33,140.97,141.02,34728.0,139.3111,139.3999,139.0448,139.0941,34728.0
2024-12-17 10:10:00,141.02,141.66,140.97,141.44,44933.0,139.0941,139.7254,139.0448,139.5084,44933.0
2024-12-17 10:20:00,141.38,141.49,141.08,141.28,14308.0,139.4492,139.5577,139.1533,139.3506,14308.0
2024-12-17 10:30:00,141.22,141.36,140.96,141.31,15099.0,139.2914,139.4295,139.0349,139.3802,15099.0
2024-12-17 10:40:00,141.3,141.46,141.14,141.18,20439.0,139.3703,139.5281,139.2125,139.2519,20439.0
2024-12-17 10:50:00,141.18,141.27,141.0,141.23,18327.0,139.2519,139.3407,139.0744,139.3013,18327.0
2024-12-17 11:00:00,141.23,141.54,141.23,141.49,18148.0,139.3013,139.607,139.3013,139.5577,18148.0
2024-12-17 11:10:00,141.55,141.64,141.43,141.48,13192.0,139.6169,139.7057,139.4985,139.5478,13192.0
2024-12-17 11:20:00,141.55,141.57,141.11,141.18,10596.0,139.6169,139.6366,139.1829,139.2519,10596.0
2024-12-17 11:30:00,141.15,141.26,140.67,140.78,13109.0,139.2224,139.3309,138.7489,138.8574,13109.0
2024-12-17 11:40:00,140.83,140.97,140.68,140.91,20293.0,138.9067,139.0448,138.7588,138.9856,20293.0
2024-12-17 11:50:00,140.91,141.19,140.84,141.08,13448.0,138.9856,139.2618,138.9166,139.1533,13448.0
2024-12-17 12:00:00,141.06,141.2,140.73,140.83,12816.0,139.1336,139.2717,138.8081,138.9067,12816.0
2024-12-17 12:10:00,140.71,140.82,140.43,140.51,16533.0,138.7884,138.8969,138.5122,138.5911,16533.0
2024-12-17 12:20:00,140.55,140.77,140.55,140.7,13729.0,138.6305,138.8475,138.6305,138.7785,13729.0
2024-12-17 12:30:00,140.65,140.66,140.42,140.57,12788.0,138.7292,138.739,138.5023,138.6503,12788.0
2024-12-17 12:40:00,140.59,140.68,140.38,140.57,14066.0,138.67,138.7588,138.4629,138.6503,14066.0
2024-12-17 12:50:00,140.57,140.62,140.44,140.46,25966.0,138.6503,138.6996,138.522,138.5418,25966.0
2024-12-17 13:00:00,140.44,140.64,140.28,140.29,19645.0,138.522,138.7193,138.3642,138.3741,19645.0
2024-12-17 13:10:00,140.28,140.43,140.12,140.13,15008.0,138.3642,138.5122,138.2064,138.2163,15008.0
2024-12-17 13:20:00,140.19,140.31,140.11,140.18,10398.0,138.2755,138.3938,138.1966,138.2656,10398.0
2024-12-17 13:30:00,140.24,140.56,140.21,140.43,15933.0,138.3248,138.6404,138.2952,138.5122,15933.0
2024-12-17 13:40:00,140.47,140.54,140.23,140.23,9814.0,138.5516,138.6207,138.3149,138.3149,9814.0
2024-12-17 13:50:00,140.27,140.48,140.22,140.45,16281.0,138.3544,138.5615,138.3051,138.5319,16281.0
2024-12-17 14:00:00,140.48,140.48,140.12,140.22,50816.0,138.5615,138.5615,138.2064,138.3051,50816.0
2024-12-17 14:10:00,140.25,140.33,139.86,140.0,15675.0,138.3346,138.4136,137.95,138.0881,15675.0
2024-12-17 14:20:00,140.0,140.17,139.96,140.05,17559.0,138.0881,138.2557,138.0486,138.1374,17559.0
2024-12-17 14:30:00,139.98,140.02,139.86,139.87,11668.0,138.0683,138.1078,137.95,137.9598,11668.0
2024-12-17 14:40:00,139.92,140.11,139.87,140.03,21388.0,138.0092,138.1966,137.9598,138.1176,21388.0
2024-12-17 14:50:00,140.01,140.24,139.98,140.07,32526.0,138.0979,138.3248,138.0683,138.1571,32526.0
2024-12-17 15:00:00,140.12,140.13,139.71,139.87,35590.0,138.2064,138.2163,137.802,137.9598,35590.0
2024-12-17 15:10:00,139.9,139.93,139.46,139.63,67804.0,137.9894,138.019,137.5554,137.7231,67804.0
2024-12-17 15:20:00,139.68,140.07,139.63,140.07,55937.0,137.7724,138.1571,137.7231,138.1571,55937.0
2024-12-17 15:30:00,140.08,140.3,140.03,140.21,32275.0,138.167,138.384,138.1176,138.2952,32275.0
2024-12-17 15:40:00,140.23,140.34,140.18,140.32,47828.0,138.3149,138.4234,138.2656,138.4037,47828.0
2024-12-17 15:50:00,140.37,140.59,140.0,140.3,291447.0,138.453,138.67,138.0881,138.384,291447.0
2024-12-18 09:30:00,139.36,140.95,139.29,140.73,97800.0,137.4568,139.0251,137.3878,138.8081,97800.0
2024-12-18 09:40:00,140.7,140.77,139.94,140.3,40531.0,138.7785,138.8475,138.0289,138.384,40531.0
2024-12-18 09:50:00,140.14,140.2,139.57,140.05,89518.0,138.2261,138.2853,137.6639,138.1374,89518.0
2024-12-18 10:00:00,140.08,140.2,139.81,140.03,20486.0,138.167,138.2853,137.9007,138.1176,20486.0
2024-12-18 10:10:00,140.03,140.16,139.84,140.13,28694.0,138.1176,138.2459,137.9302,138.2163,28694.0
2024-12-18 10:20:00,140.09,140.42,139.96,140.28,61670.0,138.1768,138.5023,138.0486,138.3642,61670.0
2024-12-18 10:30:00,140.35,140.55,140.06,140.11,36040.0,138.4333,138.6305,138.1472,138.1966,36040.0
2024-12-18 10:40:00,140.09,140.23,139.91,140.19,35205.0,138.1768,138.3149,137.9993,138.2755,35205.0
2024-12-18 10:50:00,140.15,141.7,140.07,140.07,149438.0,138.236,139.7648,138.1571,138.1571,149438.0
2024-12-18 11:00:00,140.12,140.34,139.45,139.83,73726.0,138.2064,138.4234,137.5456,137.9204,73726.0
2024-12-18 11:10:00,139.78,139.96,139.3,139.37,31318.0,137.8711,138.0486,137.3976,137.4667,31318.0
2024-12-18 11:20:00,139.42,139.82,139.35,139.71,16486.0,137.516,137.9105,137.4469,137.802,16486.0
2024-12-18 11:30:00,139.66,139.91,139.66,139.83,12039.0,137.7527,137.9993,137.7527,137.9204,12039.0
2024-12-18 11:40:00,139.83,140.02,139.75,140.0,21370.0,137.9204,138.1078,137.8415,138.0881,21370.0
2024-12-18 11:50:00,140.03,140.1,139.91,140.08,21484.0,138.1176,138.1867,137.9993,138.167,21484.0
2024-12-18 12:00:00,140.08,140.1,139.73,139.79,28951.0,138.167,138.1867,137.8217,137.8809,28951.0
2024-12-18 12:10:00,139.79,139.95,139.75,139.92,20594.0,137.8809,138.0387,137.8415,138.0092,20594.0
2024-12-18 12:20:00,139.97,140.14,139.88,140.1,36413.0,138.0585,138.2261,137.9697,138.1867,36413.0
2024-12-18 12:30:00,140.1,140.21,139.93,140.03,13870.0,138.1867,138.2952,138.019,138.1176,13870.0
2024-12-18 12:40:00,140.03,140.06,139.76,139.8,21481.0,138.1176,138.1472,137.8513,137.8908,21481.0
2024-12-18 12:50:00,139.76,139.77,139.46,139.56,14945.0,137.8513,137.8612,137.5554,137.6541,14945.0
2024-12-18 13:00:00,139.56,139.66,139.41,139.44,14656.0,137.6541,137.7527,137.5061,137.5357,14656.0
2024-12-18 13:10:00,139.41,139.52,139.27,139.28,14669.0,137.5061,137.6146,137.368,137.3779,14669.0
2024-12-18 13:20:00,139.28,139.31,139.1,139.1,19524.0,137.3779,137.4075,137.2003,137.2003,19524.0
2024-12-18 13:30:00,139.14,139.41,139.13,139.33,12072.0,137.2398,137.5061,137.2299,137.4272,12072.0
2024-12-18 13:40:00,139.37,139.65,139.34,139.65,28386.0,137.4667,137.7428,137.4371,137.7428,28386.0
2024-12-18 13:50:00,139.6,139.73,139.57,139.6,25286.0,137.6935,137.8217,137.6639,137.6935,25286.0
2024-12-18 14:00:00,139.56,139.6,138.83,138.92,60762.0,137.6541,137.6935,136.934,137.0228,60762.0
2024-12-18 14:10:00,138.91,138.95,138.41,138.54,59203.0,137.0129,137.0524,136.5198,136.648,59203.0
2024-12-18 14:20:00,138.53,138.65,138.23,138.33,21737.0,136.6381,136.7565,136.3422,136.4409,21737.0
2024-12-18 14:30:00,138.33,138.55,138.01,138.26,57513.0,136.4409,136.6579,136.1252,136.3718,57513.0
2024-12-18 14:40:00,138.21,138.24,137.66,137.8,41514.0,136.3225,136.3521,135.78,135.9181,41514.0
2024-12-18 14:50:00,137.78,137.88,137.58,137.66,30676.0,135.8984,135.997,135.7011,135.78,30676.0
2024-12-18 15:00:00,137.7,137.95,137.56,137.74,27839.0,135.8195,136.0661,135.6814,135.8589,27839.0
2024-12-18 15:10:00,137.79,137.89,137.45,137.74,44474.0,135.9082,136.0069,135.5729,135.8589,44474.0
2024-12-18 15:20:00,137.77,137.89,137.35,137.46,44792.0,135.8885,136.0069,135.4742,135.5827,44792.0
2024-12-18 15:30:00,137.47,137.76,137.2,137.22,64128.0,135.5926,135.8786,135.3263,135.346,64128.0
2024-12-18 15:40:00,137.22,137.22,136.66,136.95,160565.0,135.346,135.346,134.7937,135.0797,160565.0
2024-12-18 15:50:00,136.83,136.94,135.84,136.03,349212.0,134.9614,135.0698,133.9849,134.1723,349212.0
2024-12-19 09:30:00,140.94,142.32,137.09,141.11,125349.0,139.0152,140.3764,135.2178,139.1829,125349.0
2024-12-19 09:40:00,140.9,142.68,140.69,141.16,190048.0,138.9758,140.7315,138.7686,139.2322,190048.0
2024-12-19 09:50:00,140.98,141.5,138.96,139.6,223659.0,139.0547,139.5676,137.0623,137.6935,223659.0
2024-12-19 10:00:00,139.62,140.0,137.97,139.14,103923.0,137.7132,138.0881,136.0858,137.2398,103923.0
2024-12-19 10:10:00,139.25,139.64,138.25,139.15,54687.0,137.3483,137.733,136.362,137.2497,54687.0
2024-12-19 10:20:00,139.06,139.46,137.8,138.88,67358.0,137.1609,137.5554,135.9181,136.9834,67358.0
2024-12-19 10:30:00,138.88,139.9,138.56,139.15,55947.0,136.9834,137.9894,136.6677,137.2497,55947.0
2024-12-19 10:40:00,139.15,139.55,138.74,139.14,59520.0,137.2497,137.6442,136.8453,137.2398,59520.0
2024-12-19 10:50:00,139.22,139.31,137.97,138.4,44999.0,137.3187,137.4075,136.0858,136.5099,44999.0
2024-12-19 11:00:00,138.6,138.8,137.95,138.11,37582.0,136.7072,136.9044,136.0661,136.2239,37582.0
2024-12-19 11:10:00,138.23,138.73,138.09,138.43,32365.0,136.3422,136.8354,136.2041,136.5395,32365.0
2024-12-19 11:20:00,138.43,139.31,138.35,138.94,35272.0,136.5395,137.4075,136.4606,137.0425,35272.0
2024-12-19 11:30:00,139.0,139.66,138.54,138.55,31963.0,137.1017,137.7527,136.648,136.6579,31963.0
2024-12-19 11:40:00,138.59,139.41,138.59,139.41,45146.0,136.6973,137.5061,136.6973,137.5061,45146.0
2024-12-19 11:50:00,139.24,139.24,138.45,138.62,39957.0,137.3384,137.3384,136.5592,136.7269,39957.0
2024-12-19 12:00:00,138.69,139.27,138.59,139.09,29059.0,136.7959,137.368,136.6973,137.1905,29059.0
2024-12-19 12:10:00,139.18,139.61,138.92,139.61,23876.0,137.2793,137.7034,137.0228,137.7034,23876.0
2024-12-19 12:20:00,139.45,139.59,139.09,139.46,20577.0,137.5456,137.6837,137.1905,137.5554,20577.0
2024-12-19 12:30:00,139.46,139.46,138.77,138.84,28007.0,137.5554,137.5554,136.8749,136.9439,28007.0
2024-12-19 12:40:00,138.8,139.26,138.49,139.09,29680.0,136.9044,137.3582,136.5987,137.1905,29680.0
2024-12-19 12:50:00,139.14,139.37,138.92,139.32,21665.0,137.2398,137.4667,137.0228,137.4173,21665.0
2024-12-19 13:00:00,139.32,139.48,138.92,139.29,18582.0,137.4173,137.5752,137.0228,137.3878,18582.0
2024-12-19 13:10:00,139.31,139.43,139.2,139.35,17107.0,137.4075,137.5258,137.299,137.4469,17107.0
2024-12-19 13:20:00,139.4,139.54,139.18,139.54,36230.0,137.4963,137.6343,137.2793,137.6343,36230.0
2024-12-19 13:30:00,139.5,139.56,139.33,139.39,17874.0,137.5949,137.6541,137.4272,137.4864,17874.0
2024-12-19 13:40:00,139.32,139.49,139.05,139.17,14535.0,137.4173,137.585,137.151,137.2694,14535.0
2024-12-19 13:50:00,139.13,139.37,139.04,139.37,20912.0,137.2299,137.4667,137.1412,137.4667,20912.0
2024-12-19 14:00:00,139.31,139.37,138.91,138.94,17751.0,137.4075,137.4667,137.0129,137.0425,17751.0
2024-12-19 14:10:00,138.94,139.1,138.82,139.08,72282.0,137.0425,137.2003,136.9242,137.1806,72282.0
2024-12-19 14:20:00,139.08,139.14,138.77,139.02,29746.0,137.1806,137.2398,136.8749,137.1214,29746.0
2024-12-19 14:30:00,139.03,139.18,138.99,139.09,21327.0,137.1313,137.2793,137.0919,137.1905,21327.0
2024-12-19 14:40:00,139.09,139.26,139.01,139.17,18482.0,137.1905,137.3582,137.1116,137.2694,18482.0
2024-12-19 14:50:00,139.17,139.28,138.94,139.04,36590.0,137.2694,137.3779,137.0425,137.1412,36590.0
2024-12-19 15:00:00,139.01,139.15,138.73,138.81,29331.0,137.1116,137.2497,136.8354,136.9143,29331.0
2024-12-19 15:10:00,138.81,139.16,138.7,139.09,42118.0,136.9143,137.2595,136.8058,137.1905,42118.0
2024-12-19 15:20:00,139.09,139.13,138.86,139.02,68624.0,137.1905,137.2299,136.9636,137.1214,68624.0
2024-12-19 15:30:00,139.02,139.12,138.35,138.43,67576.0,137.1214,137.2201,136.4606,136.5395,67576.0
2024-12-19 15:40:00,138.39,138.42,137.94,138.27,72521.0,136.5,136.5296,136.0562,136.3817,72521.0
2024-12-19 15:50:00,138.23,138.31,137.74,137.77,262268.0,136.3422,136.4211,135.8589,135.8885,262268.0
2024-12-20 09:30:00,136.58,137.93,136.58,137.66,436650.0,134.7148,136.0463,134.7148,135.78,436650.0
2024-12-20 09:40:00,137.68,137.88,137.45,137.46,18489.0,135.7997,135.997,135.5729,135.5827,18489.0
2024-12-20 09:50:00,137.52,138.05,137.21,137.63,35093.0,135.6419,136.1647,135.3362,135.7504,35093.0
2024-12-20 10:00:00,137.79,137.84,137.3,137.68,15265.0,135.9082,135.9576,135.4249,135.7997,15265.0
2024-12-20 10:10:00,137.54,137.68,137.22,137.37,25578.0,135.6617,135.7997,135.346,135.494,25578.0
2024-12-20 10:20:00,137.38,137.46,136.98,137.29,16184.0,135.5038,135.5827,135.1093,135.4151,16184.0
2024-12-20 10:30:00,137.41,137.84,137.28,137.4,31338.0,135.5334,135.9576,135.4052,135.5236,31338.0
2024-12-20 10:40:00,137.33,137.61,137.33,137.58,10980.0,135.4545,135.7307,135.4545,135.7011,10980.0
2024-12-20 10:50:00,137.63,137.67,137.45,137.47,15116.0,135.7504,135.7899,135.5729,135.5926,15116.0
2024-12-20 11:00:00,137.52,138.27,137.47,138.22,18570.0,135.6419,136.3817,135.5926,136.3324,18570.0
2024-12-20 11:10:00,138.22,139.07,138.21,138.98,12809.0,136.3324,137.1708,136.3225,137.082,12809.0
2024-12-20 11:20:00,138.97,139.29,138.89,139.25,14151.0,137.0721,137.3878,136.9932,137.3483,14151.0
2024-12-20 11:30:00,139.23,139.76,139.16,139.76,19557.0,137.3286,137.8513,137.2595,137.8513,19557.0
2024-12-20 11:40:00,139.64,139.96,139.62,139.76,18991.0,137.733,138.0486,137.7132,137.8513,18991.0
2024-12-20 11:50:00,139.81,139.96,139.66,139.92,12280.0,137.9007,138.0486,137.7527,138.0092,12280.0
2024-12-20 12:00:00,139.92,140.11,139.73,139.82,24556.0,138.0092,138.1966,137.8217,137.9105,24556.0
2024-12-20 12:10:00,139.78,139.82,139.55,139.82,16630.0,137.8711,137.9105,137.6442,137.9105,16630.0
2024-12-20 12:20:00,139.85,139.92,139.67,139.8,15231.0,137.9401,138.0092,137.7626,137.8908,15231.0
2024-12-20 12:30:00,139.82,139.82,139.36,139.61,15281.0,137.9105,137.9105,137.4568,137.7034,15281.0
2024-12-20 12:40:00,139.53,139.7,139.36,139.69,14412.0,137.6245,137.7922,137.4568,137.7823,14412.0
2024-12-20 12:50:00,139.71,139.84,139.57,139.57,18788.0,137.802,137.9302,137.6639,137.6639,18788.0
2024-12-20 13:00:00,139.52,139.57,139.29,139.29,17059.0,137.6146,137.6639,137.3878,137.3878,17059.0
2024-12-20 13:10:00,139.31,139.4,139.17,139.4,12916.0,137.4075,137.4963,137.2694,137.4963,12916.0
2024-12-20 13:20:00,139.44,139.44,139.17,139.19,9008.0,137.5357,137.5357,137.2694,137.2891,9008.0
2024-12-20 13:30:00,139.18,139.4,139.03,139.12,20253.0,137.2793,137.4963,137.1313,137.2201,20253.0
2024-12-20 13:40:00,139.08,139.16,139.01,139.11,7872.0,137.1806,137.2595,137.1116,137.2102,7872.0
2024-12-20 13:50:00,139.03,139.25,138.92,139.07,14423.0,137.1313,137.3483,137.0228,137.1708,14423.0
2024-12-20 14:00:00,139.11,139.37,139.08,139.31,14227.0,137.2102,137.4667,137.1806,137.4075,14227.0
2024-12-20 14:10:00,139.32,139.39,139.21,139.25,14868.0,137.4173,137.4864,137.3088,137.3483,14868.0
2024-12-20 14:20:00,139.3,139.62,139.24,139.61,8282.0,137.3976,137.7132,137.3384,137.7034,8282.0
2024-12-20 14:30:00,139.55,139.95,139.55,139.84,18349.0,137.6442,138.0387,137.6442,137.9302,18349.0
2024-12-20 14:40:00,139.82,139.88,139.65,139.65,13288.0,137.9105,137.9697,137.7428,137.7428,13288.0
2024-12-20 14:50:00,139.69,139.82,139.52,139.65,16277.0,137.7823,137.9105,137.6146,137.7428,16277.0
2024-12-20 15:00:00,139.69,139.98,139.66,139.88,13802.0,137.7823,138.0683,137.7527,137.9697,13802.0
2024-12-20 15:10:00,139.88,140.0,139.69,139.74,19158.0,137.9697,138.0881,137.7823,137.8316,19158.0
2024-12-20 15:20:00,139.71,139.74,139.49,139.66,29172.0,137.802,137.8316,137.585,137.7527,29172.0
2024-12-20 15:30:00,139.65,139.69,139.17,139.53,32876.0,137.7428,137.7823,137.2694,137.6245,32876.0
2024-12-20 15:40:00,139.56,139.89,139.42,139.64,63915.0,137.6541,137.9796,137.516,137.733,63915.0
2024-12-20 15:50:00,139.6,139.86,139.25,139.46,187649.0,137.6935,137.95,137.3483,137.5554,187649.0
2024-12-23 09:30:00,139.17,139.23,137.98,138.77,31977.0,137.2694,137.3286,136.0956,136.8749,31977.0
2024-12-23 09:40:00,138.75,138.98,138.52,138.68,21135.0,136.8551,137.082,136.6283,136.7861,21135.0
2024-12-23 09:50:00,138.6,139.02,138.6,138.86,10265.0,136.7072,137.1214,136.7072,136.9636,10265.0
2024-12-23 10:00:00,138.97,139.1,138.59,138.7,9714.0,137.0721,137.2003,136.6973,136.8058,9714.0
2024-12-23 10:10:00,138.71,138.91,138.65,138.85,8100.0,136.8157,137.0129,136.7565,136.9538,8100.0
2024-12-23 10:20:00,138.89,139.1,138.74,138.91,8576.0,136.9932,137.2003,136.8453,137.0129,8576.0
2024-12-23 10:30:00,138.92,139.02,138.62,138.63,6605.0,137.0228,137.1214,136.7269,136.7368,6605.0
2024-12-23 10:40:00,138.59,138.59,138.15,138.29,6092.0,136.6973,136.6973,136.2633,136.4014,6092.0
2024-12-23 10:50:00,138.16,138.3,138.11,138.2,5245.0,136.2732,136.4113,136.2239,136.3126,5245.0
2024-12-23 11:00:00,138.23,138.51,138.2,138.47,5922.0,136.3422,136.6184,136.3126,136.579,5922.0
2024-12-23 11:10:00,138.52,138.55,138.37,138.39,2254.0,136.6283,136.6579,136.4803,136.5,2254.0
2024-12-23 11:20:00,138.39,138.7,138.39,138.52,8167.0,136.5,136.8058,136.5,136.6283,8167.0
2024-12-23 11:30:00,138.57,138.68,138.49,138.68,5440.0,136.6776,136.7861,136.5987,136.7861,5440.0
2024-12-23 11:40:00,138.64,139.09,138.64,139.09,7988.0,136.7466,137.1905,136.7466,137.1905,7988.0
2024-12-23 11:50:00,139.09,139.28,139.09,139.28,6946.0,137.1905,137.3779,137.1905,137.3779,6946.0
2024-12-23 12:00:00,139.24,139.31,139.01,139.09,6502.0,137.3384,137.4075,137.1116,137.1905,6502.0
2024-12-23 12:10:00,139.06,139.08,138.8,138.83,5676.0,137.1609,137.1806,136.9044,136.934,5676.0
2024-12-23 12:20:00,138.89,138.96,138.78,138.92,7171.0,136.9932,137.0623,136.8847,137.0228,7171.0
2024-12-23 12:30:00,138.93,138.98,138.76,138.87,7623.0,137.0327,137.082,136.865,136.9735,7623.0
2024-12-23 12:40:00,138.89,139.13,138.89,139.01,5988.0,136.9932,137.2299,136.9932,137.1116,5988.0
2024-12-23 12:50:00,139.0,139.0,138.78,138.82,6756.0,137.1017,137.1017,136.8847,136.9242,6756.0
2024-12-23 13:00:00,138.81,138.88,138.75,138.88,10555.0,136.9143,136.9834,136.8551,136.9834,10555.0
2024-12-23 13:10:00,138.84,139.11,138.84,139.06,6289.0,136.9439,137.2102,136.9439,137.1609,6289.0
2024-12-23 13:20:00,139.06,139.23,138.97,139.21,9275.0,137.1609,137.3286,137.0721,137.3088,9275.0
2024-12-23 13:30:00,139.18,139.25,139.14,139.15,14517.0,137.2793,137.3483,137.2398,137.2497,14517.0
2024-12-23 13:40:00,139.12,139.12,138.87,139.08,10530.0,137.2201,137.2201,136.9735,137.1806,10530.0
2024-12-23 13:50:00,139.13,139.21,139.04,139.16,6907.0,137.2299,137.3088,137.1412,137.2595,6907.0
2024-12-23 14:00:00,139.09,139.1,139.03,139.1,2473.0,137.1905,137.2003,137.1313,137.2003,2473.0
2024-12-23 14:10:00,139.11,139.23,139.11,139.17,6722.0,137.2102,137.3286,137.2102,137.2694,6722.0
2024-12-23 14:20:00,139.22,139.22,139.04,139.06,7006.0,137.3187,137.3187,137.1412,137.1609,7006.0
2024-12-23 14:30:00,139.08,139.23,139.07,139.11,5170.0,137.1806,137.3286,137.1708,137.2102,5170.0
2024-12-23 14:40:00,139.16,139.19,139.08,139.09,9046.0,137.2595,137.2891,137.1806,137.1905,9046.0
2024-12-23 14:50:00,139.09,139.19,139.0,139.0,3799.0,137.1905,137.2891,137.1017,137.1017,3799.0
2024-12-23 15:00:00,139.03,139.17,138.89,139.02,4813.0,137.1313,137.2694,136.9932,137.1214,4813.0
2024-12-23 15:10:00,139.0,139.08,138.8,138.8,8399.0,137.1017,137.1806,136.9044,136.9044,8399.0
2024-12-23 15:20:00,138.81,139.23,138.81,139.15,9803.0,136.9143,137.3286,136.9143,137.2497,9803.0
2024-12-23 15:30:00,139.1,139.22,139.03,139.13,9568.0,137.2003,137.3187,137.1313,137.2299,9568.0
2024-12-23 15:40:00,139.13,139.33,139.1,139.25,20469.0,137.2299,137.4272,137.2003,137.3483,20469.0
2024-12-23 15:50:00,139.25,139.59,139.25,139.34,82178.0,137.3483,137.6837,137.3483,137.4371,82178.0
2024-12-24 09:30:00,139.35,139.64,139.1,139.3,15832.0,137.4469,137.733,137.2003,137.3976,15832.0
2024-12-24 09:40:00,139.46,140.0,139.41,139.87,11390.0,137.5554,138.0881,137.5061,137.9598,11390.0
2024-12-24 09:50:00,139.88,140.1,139.78,140.09,5468.0,137.9697,138.1867,137.8711,138.1768,5468.0
2024-12-24 10:00:00,140.03,140.23,139.91,139.91,7669.0,138.1176,138.3149,137.9993,137.9993,7669.0
2024-12-24 10:10:00,139.97,140.22,139.97,140.22,7279.0,138.0585,138.3051,138.0585,138.3051,7279.0
2024-12-24 10:20:00,140.23,140.29,140.08,140.25,14283.0,138.3149,138.3741,138.167,138.3346,14283.0
2024-12-24 10:30:00,140.27,140.55,140.22,140.53,11768.0,138.3544,138.6305,138.3051,138.6108,11768.0
2024-12-24 10:40:00,140.48,140.53,140.37,140.49,8205.0,138.5615,138.6108,138.453,138.5714,8205.0
2024-12-24 10:50:00,140.49,140.49,140.33,140.48,8595.0,138.5714,138.5714,138.4136,138.5615,8595.0
2024-12-24 11:00:00,140.49,140.8,140.45,140.73,18779.0,138.5714,138.8771,138.5319,138.8081,18779.0
2024-12-24 11:10:00,140.74,140.83,140.69,140.83,4005.0,138.818,138.9067,138.7686,138.9067,4005.0
2024-12-24 11:20:00,140.81,140.86,140.71,140.77,6516.0,138.887,138.9363,138.7884,138.8475,6516.0
2024-12-24 11:30:00,140.77,140.85,140.69,140.78,5091.0,138.8475,138.9265,138.7686,138.8574,5091.0
2024-12-24 11:40:00,140.78,140.86,140.78,140.81,5979.0,138.8574,138.9363,138.8574,138.887,5979.0
2024-12-24 11:50:00,140.81,141.02,140.63,140.81,16937.0,138.887,139.0941,138.7095,138.887,16937.0
2024-12-24 12:00:00,140.78,141.0,140.73,141.0,8318.0,138.8574,139.0744,138.8081,139.0744,8318.0
2024-12-24 12:10:00,141.0,141.14,140.88,141.14,10082.0,139.0744,139.2125,138.956,139.2125,10082.0
2024-12-24 12:20:00,141.13,141.23,141.09,141.14,8323.0,139.2026,139.3013,139.1632,139.2125,8323.0
2024-12-24 12:30:00,141.16,141.42,141.01,141.39,22907.0,139.2322,139.4887,139.0843,139.4591,22907.0
2024-12-24 12:40:00,141.36,141.53,141.29,141.5,17378.0,139.4295,139.5972,139.3604,139.5676,17378.0
2024-12-24 12:50:00,141.52,141.7,141.33,141.34,75687.0,139.5873,139.7648,139.3999,139.4098,75687.0
2024-12-26 09:30:00,141.07,141.26,140.8,141.01,23896.0,139.1434,139.3309,138.8771,139.0843,23896.0
2024-12-26 09:40:00,141.0,141.49,140.84,141.43,9242.0,139.0744,139.5577,138.9166,139.4985,9242.0
2024-12-26 09:50:00,141.44,141.46,141.19,141.46,4155.0,139.5084,139.5281,139.2618,139.5281,4155.0
2024-12-26 10:00:00,141.5,141.7,141.38,141.56,28490.0,139.5676,139.7648,139.4492,139.6268,28490.0
2024-12-26 10:10:00,141.56,141.85,141.49,141.69,14542.0,139.6268,139.9128,139.5577,139.755,14542.0
2024-12-26 10:20:00,141.73,141.81,141.63,141.68,10061.0,139.7944,139.8733,139.6958,139.7451,10061.0
2024-12-26 10:30:00,141.7,141.86,141.7,141.78,9782.0,139.7648,139.9227,139.7648,139.8437,9782.0
2024-12-26 10:40:00,141.8,141.81,141.62,141.74,8252.0,139.8635,139.8733,139.6859,139.8043,8252.0
2024-12-26 10:50:00,141.74,141.96,141.73,141.96,13263.0,139.8043,140.0213,139.7944,140.0213,13263.0
2024-12-26 11:00:00,141.96,142.06,141.9,141.99,9265.0,140.0213,140.1199,139.9621,140.0509,9265.0
2024-12-26 11:10:00,142.02,142.14,142.0,142.1,6281.0,140.0805,140.1988,140.0607,140.1594,6281.0
2024-12-26 11:20:00,142.11,142.14,141.99,142.08,6170.0,140.1692,140.1988,140.0509,140.1397,6170.0
2024-12-26 11:30:00,142.09,142.27,142.06,142.13,11537.0,140.1495,140.3271,140.1199,140.189,11537.0
2024-12-26 11:40:00,142.15,142.4,142.14,142.4,17819.0,140.2087,140.4553,140.1988,140.4553,17819.0
2024-12-26 11:50:00,142.35,142.41,142.31,142.35,10852.0,140.406,140.4651,140.3665,140.406,10852.0
2024-12-26 12:00:00,142.38,142.38,142.3,142.34,6617.0,140.4356,140.4356,140.3566,140.3961,6617.0
2024-12-26 12:10:00,142.36,142.45,142.32,142.32,5826.0,140.4158,140.5046,140.3764,140.3764,5826.0
2024-12-26 12:20:00,142.33,142.44,142.31,142.33,7234.0,140.3862,140.4947,140.3665,140.3862,7234.0
2024-12-26 12:30:00,142.3,142.41,142.24,142.3,8648.0,140.3566,140.4651,140.2975,140.3566,8648.0
2024-12-26 12:40:00,142.28,142.31,142.11,142.14,8034.0,140.3369,140.3665,140.1692,140.1988,8034.0
2024-12-26 12:50:00,142.1,142.22,142.07,142.18,5694.0,140.1594,140.2777,140.1298,140.2383,5694.0
2024-12-26 13:00:00,142.18,142.2,142.05,142.12,4083.0,140.2383,140.258,140.1101,140.1791,4083.0
2024-12-26 13:10:00,142.12,142.12,141.99,142.0,2357.0,140.1791,140.1791,140.0509,140.0607,2357.0
2024-12-26 13:20:00,142.0,142.08,141.97,141.97,5510.0,140.0607,140.1397,140.0312,140.0312,5510.0
2024-12-26 13:30:00,141.96,141.96,141.78,141.87,3826.0,140.0213,140.0213,139.8437,139.9325,3826.0
2024-12-26 13:40:00,141.83,141.95,141.79,141.94,7564.0,139.8931,140.0114,139.8536,140.0016,7564.0
2024-12-26 13:50:00,141.95,142.0,141.9,141.92,3848.0,140.0114,140.0607,139.9621,139.9818,3848.0
2024-12-26 14:00:00,141.87,141.87,141.81,141.81,5733.0,139.9325,139.9325,139.8733,139.8733,5733.0
2024-12-26 14:10:00,141.84,141.97,141.83,141.97,15445.0,139.9029,140.0312,139.8931,140.0312,15445.0
2024-12-26 14:20:00,141.97,142.14,141.93,142.05,9678.0,140.0312,140.1988,139.9917,140.1101,9678.0
2024-12-26 14:30:00,142.03,142.17,142.0,142.12,6573.0,140.0903,140.2284,140.0607,140.1791,6573.0
2024-12-26 14:40:00,142.09,142.2,142.08,142.1,4988.0,140.1495,140.258,140.1397,140.1594,4988.0
2024-12-26 14:50:00,142.14,142.31,142.1,142.28,17388.0,140.1988,140.3665,140.1594,140.3369,17388.0
2024-12-26 15:00:00,142.28,142.5,142.28,142.45,17928.0,140.3369,140.5539,140.3369,140.5046,17928.0
2024-12-26 15:10:00,142.47,142.52,142.32,142.36,11348.0,140.5243,140.5736,140.3764,140.4158,11348.0
2024-12-26 15:20:00,142.34,142.58,142.34,142.52,11889.0,140.3961,140.6328,140.3961,140.5736,11889.0
2024-12-26 15:30:00,142.5,142.69,142.49,142.58,22041.0,140.5539,140.7413,140.5441,140.6328,22041.0
2024-12-26 15:40:00,142.53,142.66,142.41,142.63,15942.0,140.5835,140.7117,140.4651,140.6821,15942.0
2024-12-26 15:50:00,142.62,142.87,142.6,142.63,89886.0,140.6723,140.9189,140.6526,140.6821,89886.0
2024-12-27 09:30:00,142.1,142.66,141.53,142.66,20512.0,140.1594,140.7117,139.5972,140.7117,20512.0
2024-12-27 09:40:00,142.4,142.79,142.37,142.75,14303.0,140.4553,140.84,140.4257,140.8005,14303.0
2024-12-27 09:50:00,142.7,142.98,142.61,142.88,24467.0,140.7512,141.0274,140.6624,140.9287,24467.0
2024-12-27 10:00:00,142.92,142.92,142.36,142.59,66260.0,140.9682,140.9682,140.4158,140.6427,66260.0
2024-12-27 10:10:00,142.62,142.62,142.2,142.27,24026.0,140.6723,140.6723,140.258,140.3271,24026.0
2024-12-27 10:20:00,142.16,142.24,141.78,141.83,20274.0,140.2186,140.2975,139.8437,139.8931,20274.0
2024-12-27 10:30:00,141.7,141.72,141.34,141.65,17165.0,139.7648,139.7846,139.4098,139.7155,17165.0
2024-12-27 10:40:00,141.56,141.85,141.52,141.85,15337.0,139.6268,139.9128,139.5873,139.9128,15337.0
2024-12-27 10:50:00,141.85,141.88,141.67,141.69,22438.0,139.9128,139.9424,139.7353,139.755,22438.0
2024-12-27 11:00:00,141.74,141.74,141.35,141.48,22644.0,139.8043,139.8043,139.4196,139.5478,22644.0
2024-12-27 11:10:00,141.44,141.46,141.29,141.36,11500.0,139.5084,139.5281,139.3604,139.4295,11500.0
2024-12-27 11:20:00,141.37,141.67,141.32,141.66,10435.0,139.4393,139.7353,139.39,139.7254,10435.0
2024-12-27 11:30:00,141.68,141.76,141.55,141.56,12833.0,139.7451,139.824,139.6169,139.6268,12833.0
2024-12-27 11:40:00,141.58,141.58,141.18,141.18,5293.0,139.6465,139.6465,139.2519,139.2519,5293.0
2024-12-27 11:50:00,141.08,141.1,140.88,141.03,6775.0,139.1533,139.173,138.956,139.104,6775.0
2024-12-27 12:00:00,141.03,141.07,140.85,140.99,9188.0,139.104,139.1434,138.9265,139.0645,9188.0
2024-12-27 12:10:00,141.03,141.07,140.84,140.89,6154.0,139.104,139.1434,138.9166,138.9659,6154.0
2024-12-27 12:20:00,140.88,141.05,140.8,140.97,16259.0,138.956,139.1237,138.8771,139.0448,16259.0
2024-12-27 12:30:00,141.0,141.07,140.9,140.96,14990.0,139.0744,139.1434,138.9758,139.0349,14990.0
2024-12-27 12:40:00,140.96,141.0,140.81,140.94,17536.0,139.0349,139.0744,138.887,139.0152,17536.0
2024-12-27 12:50:00,140.93,141.22,140.93,141.05,16666.0,139.0054,139.2914,139.0054,139.1237,16666.0
2024-12-27 13:00:00,141.1,141.16,140.97,141.09,10463.0,139.173,139.2322,139.0448,139.1632,10463.0
2024-12-27 13:10:00,141.08,141.21,141.06,141.14,8112.0,139.1533,139.2815,139.1336,139.2125,8112.0
2024-12-27 13:20:00,141.17,141.24,141.05,141.09,5270.0,139.2421,139.3111,139.1237,139.1632,5270.0
2024-12-27 13:30:00,141.05,141.22,141.04,141.17,6764.0,139.1237,139.2914,139.1139,139.2421,6764.0
2024-12-27 13:40:00,141.17,141.27,141.15,141.22,5023.0,139.2421,139.3407,139.2224,139.2914,5023.0
2024-12-27 13:50:00,141.22,141.37,141.22,141.28,5307.0,139.2914,139.4393,139.2914,139.3506,5307.0
2024-12-27 14:00:00,141.25,141.29,141.16,141.27,10723.0,139.321,139.3604,139.2322,139.3407,10723.0
2024-12-27 14:10:00,141.27,141.44,141.22,141.44,9930.0,139.3407,139.5084,139.2914,139.5084,9930.0
2024-12-27 14:20:00,141.4,141.44,141.29,141.36,5202.0,139.4689,139.5084,139.3604,139.4295,5202.0
2024-12-27 14:30:00,141.36,141.45,141.3,141.37,6325.0,139.4295,139.5183,139.3703,139.4393,6325.0
2024-12-27 14:40:00,141.42,141.53,141.42,141.5,4488.0,139.4887,139.5972,139.4887,139.5676,4488.0
2024-12-27 14:50:00,141.5,141.6,141.48,141.54,6647.0,139.5676,139.6662,139.5478,139.607,6647.0
2024-12-27 15:00:00,141.53,141.54,141.25,141.37,7005.0,139.5972,139.607,139.321,139.4393,7005.0
2024-12-27 15:10:00,141.33,141.34,141.02,141.03,9179.0,139.3999,139.4098,139.0941,139.104,9179.0
2024-12-27 15:20:00,141.02,141.07,140.91,140.92,13826.0,139.0941,139.1434,138.9856,138.9955,13826.0
2024-12-27 15:30:00,140.88,140.94,140.81,140.81,17199.0,138.956,139.0152,138.887,138.887,17199.0
2024-12-27 15:40:00,140.78,140.94,140.61,140.94,22654.0,138.8574,139.0152,138.6897,139.0152,22654.0
2024-12-27 15:50:00,141.01,141.36,140.99,141.32,125397.0,139.0843,139.4295,139.0645,139.39,125397.0
2024-12-30 09:30:00,140.65,140.67,139.49,139.62,28620.0,138.7292,138.7489,137.585,137.7132,28620.0
2024-12-30 09:40:00,139.49,139.49,138.87,139.02,7990.0,137.585,137.585,136.9735,137.1214,7990.0
2024-12-30 09:50:00,139.04,139.04,138.55,138.6,7897.0,137.1412,137.1412,136.6579,136.7072,7897.0
2024-12-30 10:00:00,138.62,138.83,138.47,138.78,15719.0,136.7269,136.934,136.579,136.8847,15719.0
2024-12-30 10:10:00,138.8,138.85,138.56,138.61,28065.0,136.9044,136.9538,136.6677,136.717,28065.0
2024-12-30 10:20:00,138.64,138.64,138.31,138.51,17249.0,136.7466,136.7466,136.4211,136.6184,17249.0
2024-12-30 10:30:00,138.4,138.72,138.38,138.69,17571.0,136.5099,136.8255,136.4902,136.7959,17571.0
2024-12-30 10:40:00,138.8,139.11,138.75,138.86,12524.0,136.9044,137.2102,136.8551,136.9636,12524.0
2024-12-30 10:50:00,138.88,139.2,138.87,139.17,6664.0,136.9834,137.299,136.9735,137.2694,6664.0
2024-12-30 11:00:00,139.16,139.44,139.07,139.43,9768.0,137.2595,137.5357,137.1708,137.5258,9768.0
2024-12-30 11:10:00,139.45,139.57,139.35,139.53,14538.0,137.5456,137.6639,137.4469,137.6245,14538.0
2024-12-30 11:20:00,139.54,139.66,139.47,139.62,16122.0,137.6343,137.7527,137.5653,137.7132,16122.0
2024-12-30 11:30:00,139.6,139.85,139.58,139.85,8954.0,137.6935,137.9401,137.6738,137.9401,8954.0
2024-12-30 11:40:00,139.84,139.98,139.62,139.62,28598.0,137.9302,138.0683,137.7132,137.7132,28598.0
2024-12-30 11:50:00,139.68,139.71,139.47,139.62,10401.0,137.7724,137.802,137.5653,137.7132,10401.0
2024-12-30 12:00:00,139.6,139.84,139.6,139.71,6456.0,137.6935,137.9302,137.6935,137.802,6456.0
2024-12-30 12:10:00,139.71,139.92,139.71,139.83,15995.0,137.802,138.0092,137.802,137.9204,15995.0
2024-12-30 12:20:00,139.86,140.02,139.76,139.93,14049.0,137.95,138.1078,137.8513,138.019,14049.0
2024-12-30 12:30:00,139.86,139.99,139.85,139.86,12420.0,137.95,138.0782,137.9401,137.95,12420.0
2024-12-30 12:40:00,139.82,140.12,139.71,140.12,7488.0,137.9105,138.2064,137.802,138.2064,7488.0
2024-12-30 12:50:00,140.07,140.07,139.62,139.97,6664.0,138.1571,138.1571,137.7132,138.0585,6664.0
2024-12-30 13:00:00,139.95,140.05,139.76,140.04,6974.0,138.0387,138.1374,137.8513,138.1275,6974.0
2024-12-30 13:10:00,140.1,140.29,140.02,140.21,5244.0,138.1867,138.3741,138.1078,138.2952,5244.0
2024-12-30 13:20:00,140.25,140.29,140.01,140.23,5168.0,138.3346,138.3741,138.0979,138.3149,5168.0
2024-12-30 13:30:00,140.19,140.44,140.18,140.19,5197.0,138.2755,138.522,138.2656,138.2755,5197.0
2024-12-30 13:40:00,140.29,140.49,140.21,140.49,2943.0,138.3741,138.5714,138.2952,138.5714,2943.0
2024-12-30 13:50:00,140.42,140.57,140.42,140.52,3495.0,138.5023,138.6503,138.5023,138.601,3495.0
2024-12-30 14:00:00,140.46,140.55,140.36,140.48,16924.0,138.5418,138.6305,138.4431,138.5615,16924.0
2024-12-30 14:10:00,140.52,140.58,140.3,140.35,5332.0,138.601,138.6601,138.384,138.4333,5332.0
2024-12-30 14:20:00,140.28,140.54,140.19,140.49,3925.0,138.3642,138.6207,138.2755,138.5714,3925.0
2024-12-30 14:30:00,140.44,140.63,140.44,140.55,3698.0,138.522,138.7095,138.522,138.6305,3698.0
2024-12-30 14:40:00,140.57,140.71,140.51,140.58,6333.0,138.6503,138.7884,138.5911,138.6601,6333.0
2024-12-30 14:50:00,140.6,140.62,140.51,140.61,4908.0,138.6799,138.6996,138.5911,138.6897,4908.0
2024-12-30 15:00:00,140.55,140.62,140.4,140.49,8444.0,138.6305,138.6996,138.4826,138.5714,8444.0
2024-12-30 15:10:00,140.5,140.7,140.49,140.63,4700.0,138.5812,138.7785,138.5714,138.7095,4700.0
2024-12-30 15:20:00,140.6,140.62,140.3,140.3,11018.0,138.6799,138.6996,138.384,138.384,11018.0
2024-12-30 15:30:00,140.35,140.4,140.19,140.23,7909.0,138.4333,138.4826,138.2755,138.3149,7909.0
2024-12-30 15:40:00,140.23,140.38,140.23,140.35,13877.0,138.3149,138.4629,138.3149,138.4333,13877.0
2024-12-30 15:50:00,140.29,140.34,139.95,139.96,151677.0,138.3741,138.4234,138.0387,138.0486,151677.0
2024-12-31 09:30:00,140.46,140.73,140.23,140.36,16350.0,138.5418,138.8081,138.3149,138.4431,16350.0
2024-12-31 09:40:00,140.29,140.63,140.29,140.59,7622.0,138.3741,138.7095,138.3741,138.67,7622.0
2024-12-31 09:50:00,140.59,140.69,140.33,140.57,6759.0,138.67,138.7686,138.4136,138.6503,6759.0
2024-12-31 10:00:00,140.59,140.97,140.58,140.62,17414.0,138.67,139.0448,138.6601,138.6996,17414.0
2024-12-31 10:10:00,140.62,140.87,140.6,140.86,9864.0,138.6996,138.9462,138.6799,138.9363,9864.0
2024-12-31 10:20:00,140.86,140.9,140.58,140.59,13501.0,138.9363,138.9758,138.6601,138.67,13501.0
2024-12-31 10:30:00,140.56,140.75,140.43,140.75,4041.0,138.6404,138.8278,138.5122,138.8278,4041.0
2024-12-31 10:40:00,140.77,140.78,140.5,140.56,4160.0,138.8475,138.8574,138.5812,138.6404,4160.0
2024-12-31 10:50:00,140.59,140.6,140.44,140.49,3415.0,138.67,138.6799,138.522,138.5714,3415.0
2024-12-31 11:00:00,140.47,140.51,140.12,140.33,17683.0,138.5516,138.5911,138.2064,138.4136,17683.0
2024-12-31 11:10:00,140.38,140.49,140.24,140.41,8979.0,138.4629,138.5714,138.3248,138.4925,8979.0
2024-12-31 11:20:00,140.33,140.43,140.26,140.42,4557.0,138.4136,138.5122,138.3445,138.5023,4557.0
2024-12-31 11:30:00,140.39,140.49,140.32,140.38,5097.0,138.4727,138.5714,138.4037,138.4629,5097.0
2024-12-31 11:40:00,140.32,140.38,140.14,140.32,4461.0,138.4037,138.4629,138.2261,138.4037,4461.0
2024-12-31 11:50:00,140.31,140.36,140.14,140.16,4800.0,138.3938,138.4431,138.2261,138.2459,4800.0
2024-12-31 12:00:00,140.11,140.17,139.95,140.15,4632.0,138.1966,138.2557,138.0387,138.236,4632.0
2024-12-31 12:10:00,140.1,140.32,140.08,140.32,7327.0,138.1867,138.4037,138.167,138.4037,7327.0
2024-12-31 12:20:00,140.28,140.31,140.14,140.21,3790.0,138.3642,138.3938,138.2261,138.2952,3790.0
2024-12-31 12:30:00,140.17,140.17,140.05,140.12,4504.0,138.2557,138.2557,138.1374,138.2064,4504.0
2024-12-31 12:40:00,140.14,140.23,140.09,140.15,4641.0,138.2261,138.3149,138.1768,138.236,4641.0
2024-12-31 12:50:00,140.18,140.61,140.18,140.61,3879.0,138.2656,138.6897,138.2656,138.6897,3879.0
2024-12-31 13:00:00,140.57,140.57,140.39,140.48,3668.0,138.6503,138.6503,138.4727,138.5615,3668.0
2024-12-31 13:10:00,140.47,140.47,140.2,140.21,10179.0,138.5516,138.5516,138.2853,138.2952,10179.0
2024-12-31 13:20:00,140.18,140.18,139.86,139.98,11895.0,138.2656,138.2656,137.95,138.0683,11895.0
2024-12-31 13:30:00,140.0,140.28,140.0,140.25,13427.0,138.0881,138.3642,138.0881,138.3346,13427.0
2024-12-31 13:40:00,140.22,140.39,140.19,140.34,6270.0,138.3051,138.4727,138.2755,138.4234,6270.0
2024-12-31 13:50:00,140.38,140.42,140.19,140.21,3034.0,138.4629,138.5023,138.2755,138.2952,3034.0
2024-12-31 14:00:00,140.19,140.27,140.06,140.25,10007.0,138.2755,138.3544,138.1472,138.3346,10007.0
2024-12-31 14:10:00,140.27,140.42,140.04,140.05,7439.0,138.3544,138.5023,138.1275,138.1374,7439.0
2024-12-31 14:20:00,140.12,140.25,139.95,140.21,4887.0,138.2064,138.3346,138.0387,138.2952,4887.0
2024-12-31 14:30:00,140.21,140.37,140.17,140.37,2901.0,138.2952,138.453,138.2557,138.453,2901.0
2024-12-31 14:40:00,140.3,140.36,140.18,140.31,8457.0,138.384,138.4431,138.2656,138.3938,8457.0
2024-12-31 14:50:00,140.24,140.43,140.23,140.43,5800.0,138.3248,138.5122,138.3149,138.5122,5800.0
2024-12-31 15:00:00,140.4,140.52,140.36,140.44,4909.0,138.4826,138.601,138.4431,138.522,4909.0
2024-12-31 15:10:00,140.45,140.47,140.12,140.28,11323.0,138.5319,138.5516,138.2064,138.3642,11323.0
2024-12-31 15:20:00,140.28,140.44,140.22,140.39,6612.0,138.3642,138.522,138.3051,138.4727,6612.0
2024-12-31 15:30:00,140.41,140.56,140.27,140.35,12475.0,138.4925,138.6404,138.3544,138.4333,12475.0
2024-12-31 15:40:00,140.34,140.42,140.12,140.35,17141.0,138.4234,138.5023,138.2064,138.4333,17141.0
2024-12-31 15:50:00,140.31,140.4,139.99,140.24,129228.0,138.3938,138.4826,138.0782,138.3248,129228.0
2025-01-02 09:30:00,141.29,141.63,140.37,140.73,27181.0,139.3604,139.6958,138.453,138.8081,27181.0
2025-01-02 09:40:00,140.53,140.59,140.2,140.31,9365.0,138.6108,138.67,138.2853,138.3938,9365.0
2025-01-02 09:50:00,140.43,140.76,140.41,140.57,16315.0,138.5122,138.8377,138.4925,138.6503,16315.0
2025-01-02 10:00:00,140.63,140.82,140.24,140.41,31542.0,138.7095,138.8969,138.3248,138.4925,31542.0
2025-01-02 10:10:00,140.38,140.38,139.88,139.88,17779.0,138.4629,138.4629,137.9697,137.9697,17779.0
2025-01-02 10:20:00,139.93,139.93,139.59,139.72,5818.0,138.019,138.019,137.6837,137.8119,5818.0
2025-01-02 10:30:00,139.72,139.77,139.39,139.47,10902.0,137.8119,137.8612,137.4864,137.5653,10902.0
2025-01-02 10:40:00,139.46,139.61,139.32,139.61,6776.0,137.5554,137.7034,137.4173,137.7034,6776.0
2025-01-02 10:50:00,139.64,139.83,139.55,139.63,7595.0,137.733,137.9204,137.6442,137.7231,7595.0
2025-01-02 11:00:00,139.72,139.72,139.01,139.16,9395.0,137.8119,137.8119,137.1116,137.2595,9395.0
2025-01-02 11:10:00,139.09,139.35,139.03,139.33,3158.0,137.1905,137.4469,137.1313,137.4272,3158.0
2025-01-02 11:20:00,139.31,139.48,139.15,139.4,7001.0,137.4075,137.5752,137.2497,137.4963,7001.0
2025-01-02 11:30:00,139.47,139.65,139.37,139.63,5919.0,137.5653,137.7428,137.4667,137.7231,5919.0
2025-01-02 11:40:00,139.59,139.65,139.35,139.35,6296.0,137.6837,137.7428,137.4469,137.4469,6296.0
2025-01-02 11:50:00,139.35,139.42,139.17,139.19,6338.0,137.4469,137.516,137.2694,137.2891,6338.0
2025-01-02 12:00:00,139.19,139.25,139.05,139.05,8868.0,137.2891,137.3483,137.151,137.151,8868.0
2025-01-02 12:10:00,139.12,139.31,138.89,139.18,48724.0,137.2201,137.4075,136.9932,137.2793,48724.0
2025-01-02 12:20:00,139.26,139.26,138.83,138.9,22009.0,137.3582,137.3582,136.934,137.0031,22009.0
2025-01-02 12:30:00,138.85,138.97,138.55,138.58,32367.0,136.9538,137.0721,136.6579,136.6875,32367.0
2025-01-02 12:40:00,138.58,138.92,138.48,138.81,25903.0,136.6875,137.0228,136.5888,136.9143,25903.0
2025-01-02 12:50:00,138.81,139.06,138.75,139.01,17031.0,136.9143,137.1609,136.8551,137.1116,17031.0
2025-01-02 13:00:00,139.02,139.03,138.75,139.0,20282.0,137.1214,137.1313,136.8551,137.1017,20282.0
2025-01-02 13:10:00,138.99,139.01,138.78,139.01,32169.0,137.0919,137.1116,136.8847,137.1116,32169.0
2025-01-02 13:20:00,139.03,139.16,138.87,139.16,19621.0,137.1313,137.2595,136.9735,137.2595,19621.0
2025-01-02 13:30:00,139.09,139.1,138.76,138.91,29592.0,137.1905,137.2003,136.865,137.0129,29592.0
2025-01-02 13:40:00,138.91,138.95,138.64,138.65,4757.0,137.0129,137.0524,136.7466,136.7565,4757.0
2025-01-02 13:50:00,138.5,138.55,138.3,138.52,7566.0,136.6085,136.6579,136.4113,136.6283,7566.0
2025-01-02 14:00:00,138.51,138.66,138.35,138.4,8735.0,136.6184,136.7664,136.4606,136.5099,8735.0
2025-01-02 14:10:00,138.39,138.53,138.35,138.53,8354.0,136.5,136.6381,136.4606,136.6381,8354.0
2025-01-02 14:20:00,138.47,138.72,138.47,138.68,9680.0,136.579,136.8255,136.579,136.7861,9680.0
2025-01-02 14:30:00,138.6,138.73,138.47,138.58,9989.0,136.7072,136.8354,136.579,136.6875,9989.0
2025-01-02 14:40:00,138.57,138.76,138.46,138.76,9458.0,136.6776,136.865,136.5691,136.865,9458.0
2025-01-02 14:50:00,138.71,138.82,138.21,138.21,9370.0,136.8157,136.9242,136.3225,136.3225,9370.0
2025-01-02 15:00:00,138.29,138.72,138.24,138.66,11863.0,136.4014,136.8255,136.3521,136.7664,11863.0
2025-01-02 15:10:00,138.72,138.86,138.63,138.76,13933.0,136.8255,136.9636,136.7368,136.865,13933.0
2025-01-02 15:20:00,138.78,138.88,138.68,138.8,15484.0,136.8847,136.9834,136.7861,136.9044,15484.0
2025-01-02 15:30:00,138.81,138.89,138.38,138.52,39358.0,136.9143,136.9932,136.4902,136.6283,39358.0
2025-01-02 15:40:00,138.57,138.76,138.5,138.62,24369.0,136.6776,136.865,136.6085,136.7269,24369.0
2025-01-02 15:50:00,138.55,138.69,138.4,138.53,110979.0,136.6579,136.7959,136.5099,136.6381,110979.0
2025-01-03 09:30:00,138.89,139.05,138.42,138.97,21346.0,136.9932,137.151,136.5296,137.0721,21346.0
2025-01-03 09:40:00,138.94,139.09,138.55,138.57,5652.0,137.0425,137.1905,136.6579,136.6776,5652.0
2025-01-03 09:50:00,138.6,138.6,138.31,138.46,7222.0,136.7072,136.7072,136.4211,136.5691,7222.0
2025-01-03 10:00:00,138.58,139.16,138.58,139.05,3929.0,136.6875,137.2595,136.6875,137.151,3929.0
2025-01-03 10:10:00,139.05,139.15,138.84,138.94,7393.0,137.151,137.2497,136.9439,137.0425,7393.0
2025-01-03 10:20:00,138.88,139.41,138.72,139.33,8473.0,136.9834,137.5061,136.8255,137.4272,8473.0
2025-01-03 10:30:00,139.33,139.51,139.29,139.44,5644.0,137.4272,137.6048,137.3878,137.5357,5644.0
2025-01-03 10:40:00,139.42,139.5,139.34,139.46,6840.0,137.516,137.5949,137.4371,137.5554,6840.0
2025-01-03 10:50:00,139.52,139.78,139.46,139.67,12051.0,137.6146,137.8711,137.5554,137.7626,12051.0
2025-01-03 11:00:00,139.69,139.73,139.34,139.45,7426.0,137.7823,137.8217,137.4371,137.5456,7426.0
2025-01-03 11:10:00,139.56,139.57,139.3,139.35,2612.0,137.6541,137.6639,137.3976,137.4469,2612.0
2025-01-03 11:20:00,139.34,139.58,139.33,139.58,5693.0,137.4371,137.6738,137.4272,137.6738,5693.0
2025-01-03 11:30:00,139.53,139.83,139.53,139.65,9726.0,137.6245,137.9204,137.6245,137.7428,9726.0
2025-01-03 11:40:00,139.67,139.74,139.63,139.73,6893.0,137.7626,137.8316,137.7231,137.8217,6893.0
2025-01-03 11:50:00,139.73,139.85,139.65,139.67,9530.0,137.8217,137.9401,137.7428,137.7626,9530.0
2025-01-03 12:00:00,139.68,139.91,139.68,139.82,10279.0,137.7724,137.9993,137.7724,137.9105,10279.0
2025-01-03 12:10:00,139.75,139.84,139.68,139.78,8289.0,137.8415,137.9302,137.7724,137.8711,8289.0
2025-01-03 12:20:00,139.82,139.82,139.68,139.68,2178.0,137.9105,137.9105,137.7724,137.7724,2178.0
2025-01-03 12:30:00,139.68,139.81,139.66,139.75,4496.0,137.7724,137.9007,137.7527,137.8415,4496.0
2025-01-03 12:40:00,139.72,139.89,139.63,139.82,7307.0,137.8119,137.9796,137.7231,137.9105,7307.0
2025-01-03 12:50:00,139.84,139.88,139.75,139.84,4526.0,137.9302,137.9697,137.8415,137.9302,4526.0
2025-01-03 13:00:00,139.88,139.9,139.72,139.77,3928.0,137.9697,137.9894,137.8119,137.8612,3928.0
2025-01-03 13:10:00,139.82,139.83,139.67,139.76,13173.0,137.9105,137.9204,137.7626,137.8513,13173.0
2025-01-03 13:20:00,139.76,139.89,139.64,139.89,5629.0,137.8513,137.9796,137.733,137.9796,5629.0
2025-01-03 13:30:00,139.91,139.98,139.77,139.82,3134.0,137.9993,138.0683,137.8612,137.9105,3134.0
2025-01-03 13:40:00,139.82,139.87,139.75,139.84,5338.0,137.9105,137.9598,137.8415,137.9302,5338.0
2025-01-03 13:50:00,139.81,139.83,139.69,139.69,3757.0,137.9007,137.9204,137.7823,137.7823,3757.0
2025-01-03 14:00:00,139.62,139.76,139.61,139.76,5803.0,137.7132,137.8513,137.7034,137.8513,5803.0
2025-01-03 14:10:00,139.77,139.84,139.67,139.84,7237.0,137.8612,137.9302,137.7626,137.9302,7237.0
2025-01-03 14:20:00,139.81,139.86,139.8,139.83,2818.0,137.9007,137.95,137.8908,137.9204,2818.0
2025-01-03 14:30:00,139.83,139.94,139.82,139.89,6154.0,137.9204,138.0289,137.9105,137.9796,6154.0
2025-01-03 14:40:00,139.91,140.01,139.91,139.93,3453.0,137.9993,138.0979,137.9993,138.019,3453.0
2025-01-03 14:50:00,139.93,139.94,139.83,139.86,3518.0,138.019,138.0289,137.9204,137.95,3518.0
2025-01-03 15:00:00,139.84,139.94,139.74,139.94,5326.0,137.9302,138.0289,137.8316,138.0289,5326.0
2025-01-03 15:10:00,139.89,139.95,139.83,139.95,7306.0,137.9796,138.0387,137.9204,138.0387,7306.0
2025-01-03 15:20:00,139.92,140.07,139.87,140.05,11770.0,138.0092,138.1571,137.9598,138.1374,11770.0
2025-01-03 15:30:00,140.03,140.12,139.92,139.97,8971.0,138.1176,138.2064,138.0092,138.0585,8971.0
2025-01-03 15:40:00,139.93,140.04,139.83,139.89,12094.0,138.019,138.1275,137.9204,137.9796,12094.0
2025-01-03 15:50:00,139.82,139.91,139.64,139.69,92454.0,137.9105,137.9993,137.733,137.7823,92454.0
2025-01-06 09:30:00,137.53,138.8,136.96,137.98,80237.0,135.6518,136.9044,135.0896,136.0956,80237.0
2025-01-06 09:40:00,137.98,139.35,137.98,139.24,27288.0,136.0956,137.4469,136.0956,137.3384,27288.0
2025-01-06 09:50:00,139.12,139.23,137.65,137.65,57722.0,137.2201,137.3286,135.7702,135.7702,57722.0
2025-01-06 10:00:00,137.62,138.06,137.27,137.59,92040.0,135.7406,136.1746,135.3953,135.711,92040.0
2025-01-06 10:10:00,137.53,137.74,136.9,137.09,34807.0,135.6518,135.8589,135.0304,135.2178,34807.0
2025-01-06 10:20:00,136.92,137.38,136.92,137.0,30194.0,135.0501,135.5038,135.0501,135.129,30194.0
2025-01-06 10:30:00,137.0,137.17,136.37,136.48,34635.0,135.129,135.2967,134.5076,134.6161,34635.0
2025-01-06 10:40:00,136.38,137.02,136.38,136.97,17630.0,134.5175,135.1488,134.5175,135.0994,17630.0
2025-01-06 10:50:00,137.07,137.12,136.91,136.99,33159.0,135.1981,135.2474,135.0403,135.1192,33159.0
2025-01-06 11:00:00,137.0,137.3,136.94,137.17,73390.0,135.129,135.4249,135.0698,135.2967,73390.0
2025-01-06 11:10:00,137.17,137.39,137.0,137.33,46406.0,135.2967,135.5137,135.129,135.4545,46406.0
2025-01-06 11:20:00,137.33,137.39,137.12,137.26,13318.0,135.4545,135.5137,135.2474,135.3855,13318.0
2025-01-06 11:30:00,137.31,137.37,137.18,137.18,11308.0,135.4348,135.494,135.3066,135.3066,11308.0
2025-01-06 11:40:00,137.1,137.14,137.0,137.0,31516.0,135.2277,135.2671,135.129,135.129,31516.0
2025-01-06 11:50:00,137.0,137.01,136.69,136.75,25943.0,135.129,135.1389,134.8233,134.8824,25943.0
2025-01-06 12:00:00,136.72,136.87,136.6,136.81,12949.0,134.8529,135.0008,134.7345,134.9416,12949.0
2025-01-06 12:10:00,136.81,137.21,136.76,137.21,17984.0,134.9416,135.3362,134.8923,135.3362,17984.0
2025-01-06 12:20:00,137.21,137.34,136.93,137.09,32832.0,135.3362,135.4644,135.06,135.2178,32832.0
2025-01-06 12:30:00,137.08,137.1,136.95,136.99,9851.0,135.2079,135.2277,135.0797,135.1192,9851.0
2025-01-06 12:40:00,136.97,137.01,136.76,136.77,12029.0,135.0994,135.1389,134.8923,134.9022,12029.0
2025-01-06 12:50:00,136.78,136.8,136.31,136.42,8320.0,134.912,134.9318,134.4485,134.5569,8320.0
2025-01-06 13:00:00,136.43,136.47,135.67,135.72,13795.0,134.5668,134.6063,133.8172,133.8665,13795.0
2025-01-06 13:10:00,135.69,135.9,135.69,135.77,8742.0,133.8369,134.0441,133.8369,133.9158,8742.0
2025-01-06 13:20:00,135.74,135.8,135.62,135.62,10384.0,133.8862,133.9454,133.7679,133.7679,10384.0
2025-01-06 13:30:00,135.67,135.71,135.38,135.42,18160.0,133.8172,133.8566,133.5312,133.5706,18160.0
2025-01-06 13:40:00,135.44,135.45,135.02,135.15,15067.0,133.5903,133.6002,133.1761,133.3043,15067.0
2025-01-06 13:50:00,135.13,135.56,135.12,135.38,17655.0,133.2846,133.7087,133.2747,133.5312,17655.0
2025-01-06 14:00:00,135.34,135.86,135.24,135.81,23540.0,133.4917,134.0046,133.3931,133.9553,23540.0
2025-01-06 14:10:00,135.81,136.48,135.81,136.11,45871.0,133.9553,134.6161,133.9553,134.2512,45871.0
2025-01-06 14:20:00,135.97,136.26,135.89,136.16,20673.0,134.1131,134.3991,134.0342,134.3005,20673.0
2025-01-06 14:30:00,136.16,136.39,136.0,136.39,46351.0,134.3005,134.5274,134.1427,134.5274,46351.0
2025-01-06 14:40:00,136.31,136.69,136.23,136.48,16941.0,134.4485,134.8233,134.3695,134.6161,16941.0
2025-01-06 14:50:00,136.45,136.51,136.28,136.34,22153.0,134.5865,134.6457,134.4189,134.478,22153.0
2025-01-06 15:00:00,136.29,136.64,136.23,136.64,59991.0,134.4287,134.7739,134.3695,134.7739,59991.0
2025-01-06 15:10:00,136.6,136.64,136.31,136.63,37274.0,134.7345,134.7739,134.4485,134.7641,37274.0
2025-01-06 15:20:00,136.6,136.74,136.4,136.59,25661.0,134.7345,134.8726,134.5372,134.7246,25661.0
2025-01-06 15:30:00,136.59,136.66,136.43,136.48,28780.0,134.7246,134.7937,134.5668,134.6161,28780.0
2025-01-06 15:40:00,136.47,136.61,136.25,136.33,59636.0,134.6063,134.7444,134.3893,134.4682,59636.0
2025-01-06 15:50:00,136.26,136.35,135.93,136.14,157975.0,134.3991,134.4879,134.0736,134.2808,157975.0
2025-01-07 09:30:00,137.17,139.36,137.0,139.17,66656.0,135.2967,137.4568,135.129,137.2694,66656.0
2025-01-07 09:40:00,139.1,140.04,138.99,139.8,49140.0,137.2003,138.1275,137.0919,137.8908,49140.0
2025-01-07 09:50:00,139.79,139.94,139.36,139.72,28333.0,137.8809,138.0289,137.4568,137.8119,28333.0
2025-01-07 10:00:00,139.62,139.62,138.74,138.83,34662.0,137.7132,137.7132,136.8453,136.934,34662.0
2025-01-07 10:10:00,138.83,139.4,138.8,139.34,20163.0,136.934,137.4963,136.9044,137.4371,20163.0
2025-01-07 10:20:00,139.32,139.94,139.26,139.83,14731.0,137.4173,138.0289,137.3582,137.9204,14731.0
2025-01-07 10:30:00,139.81,140.2,139.68,139.93,36491.0,137.9007,138.2853,137.7724,138.019,36491.0
2025-01-07 10:40:00,139.96,140.24,139.5,139.53,30712.0,138.0486,138.3248,137.5949,137.6245,30712.0
2025-01-07 10:50:00,139.56,139.78,139.16,139.64,19156.0,137.6541,137.8711,137.2595,137.733,19156.0
2025-01-07 11:00:00,139.68,140.14,139.64,139.99,34447.0,137.7724,138.2261,137.733,138.0782,34447.0
2025-01-07 11:10:00,139.93,139.99,139.33,139.4,22460.0,138.019,138.0782,137.4272,137.4963,22460.0
2025-01-07 11:20:00,139.4,139.69,139.33,139.53,18050.0,137.4963,137.7823,137.4272,137.6245,18050.0
2025-01-07 11:30:00,139.56,139.6,139.0,139.6,47391.0,137.6541,137.6935,137.1017,137.6935,47391.0
2025-01-07 11:40:00,139.58,139.63,139.24,139.42,18059.0,137.6738,137.7231,137.3384,137.516,18059.0
2025-01-07 11:50:00,139.38,139.44,138.66,138.83,23100.0,137.4765,137.5357,136.7664,136.934,23100.0
2025-01-07 12:00:00,138.85,139.18,138.85,139.17,7235.0,136.9538,137.2793,136.9538,137.2694,7235.0
2025-01-07 12:10:00,139.1,139.38,139.05,139.34,8420.0,137.2003,137.4765,137.151,137.4371,8420.0
2025-01-07 12:20:00,139.35,139.36,138.94,139.25,17462.0,137.4469,137.4568,137.0425,137.3483,17462.0
2025-01-07 12:30:00,139.25,139.55,139.24,139.26,10663.0,137.3483,137.6442,137.3384,137.3582,10663.0
2025-01-07 12:40:00,139.26,139.29,139.05,139.18,16000.0,137.3582,137.3878,137.151,137.2793,16000.0
2025-01-07 12:50:00,139.18,139.43,139.14,139.3,15103.0,137.2793,137.5258,137.2398,137.3976,15103.0
2025-01-07 13:00:00,139.31,139.65,139.27,139.61,14169.0,137.4075,137.7428,137.368,137.7034,14169.0
2025-01-07 13:10:00,139.61,139.66,139.46,139.55,10669.0,137.7034,137.7527,137.5554,137.6442,10669.0
2025-01-07 13:20:00,139.55,139.8,139.53,139.79,8364.0,137.6442,137.8908,137.6245,137.8809,8364.0
2025-01-07 13:30:00,139.77,139.9,139.56,139.58,14317.0,137.8612,137.9894,137.6541,137.6738,14317.0
2025-01-07 13:40:00,139.57,139.64,139.45,139.58,39382.0,137.6639,137.733,137.5456,137.6738,39382.0
2025-01-07 13:50:00,139.57,139.59,139.17,139.17,15758.0,137.6639,137.6837,137.2694,137.2694,15758.0
2025-01-07 14:00:00,139.17,139.31,139.11,139.12,48663.0,137.2694,137.4075,137.2102,137.2201,48663.0
2025-01-07 14:10:00,139.2,139.5,139.19,139.3,28404.0,137.299,137.5949,137.2891,137.3976,28404.0
2025-01-07 14:20:00,139.3,139.5,139.25,139.47,14385.0,137.3976,137.5949,137.3483,137.5653,14385.0
2025-01-07 14:30:00,139.45,139.53,139.27,139.43,14326.0,137.5456,137.6245,137.368,137.5258,14326.0
2025-01-07 14:40:00,139.45,139.73,139.45,139.61,10156.0,137.5456,137.8217,137.5456,137.7034,10156.0
2025-01-07 14:50:00,139.6,139.65,139.53,139.55,10486.0,137.6935,137.7428,137.6245,137.6442,10486.0
2025-01-07 15:00:00,139.55,139.55,139.31,139.39,13987.0,137.6442,137.6442,137.4075,137.4864,13987.0
2025-01-07 15:10:00,139.38,139.47,139.24,139.36,15092.0,137.4765,137.5653,137.3384,137.4568,15092.0
2025-01-07 15:20:00,139.34,139.38,138.97,139.01,20465.0,137.4371,137.4765,137.0721,137.1116,20465.0
2025-01-07 15:30:00,139.0,139.06,138.75,138.97,29916.0,137.1017,137.1609,136.8551,137.0721,29916.0
2025-01-07 15:40:00,138.97,139.16,138.87,138.95,30774.0,137.0721,137.2595,136.9735,137.0524,30774.0
2025-01-07 15:50:00,138.94,139.35,138.94,139.33,164881.0,137.0425,137.4469,137.0425,137.4272,164881.0
2025-01-08 09:30:00,139.95,140.35,139.26,140.25,36362.0,138.0387,138.4333,137.3582,138.3346,36362.0
2025-01-08 09:40:00,140.15,140.31,139.3,139.52,17181.0,138.236,138.3938,137.3976,137.6146,17181.0
2025-01-08 09:50:00,139.52,139.54,138.42,138.44,21218.0,137.6146,137.6343,136.5296,136.5494,21218.0
2025-01-08 10:00:00,138.52,138.71,138.36,138.64,13833.0,136.6283,136.8157,136.4705,136.7466,13833.0
2025-01-08 10:10:00,138.6,138.87,138.52,138.59,35139.0,136.7072,136.9735,136.6283,136.6973,35139.0
2025-01-08 10:20:00,138.58,138.71,138.17,138.2,11816.0,136.6875,136.8157,136.2831,136.3126,11816.0
2025-01-08 10:30:00,138.21,138.62,138.13,138.56,21668.0,136.3225,136.7269,136.2436,136.6677,21668.0
2025-01-08 10:40:00,138.56,138.8,138.52,138.74,21742.0,136.6677,136.9044,136.6283,136.8453,21742.0
2025-01-08 10:50:00,138.81,139.31,138.81,139.19,14513.0,136.9143,137.4075,136.9143,137.2891,14513.0
2025-01-08 11:00:00,139.24,139.72,139.19,139.67,31131.0,137.3384,137.8119,137.2891,137.7626,31131.0
2025-01-08 11:10:00,139.67,139.78,139.4,139.45,26226.0,137.7626,137.8711,137.4963,137.5456,26226.0
2025-01-08 11:20:00,139.45,139.7,139.45,139.55,14728.0,137.5456,137.7922,137.5456,137.6442,14728.0
2025-01-08 11:30:00,139.56,139.92,139.51,139.87,27499.0,137.6541,138.0092,137.6048,137.9598,27499.0
2025-01-08 11:40:00,139.87,139.98,139.82,139.93,17546.0,137.9598,138.0683,137.9105,138.019,17546.0
2025-01-08 11:50:00,139.89,139.93,139.74,139.84,11593.0,137.9796,138.019,137.8316,137.9302,11593.0
2025-01-08 12:00:00,139.87,139.93,139.64,139.71,13852.0,137.9598,138.019,137.733,137.802,13852.0
2025-01-08 12:10:00,139.69,139.71,139.53,139.69,12745.0,137.7823,137.802,137.6245,137.7823,12745.0
2025-01-08 12:20:00,139.71,139.75,139.55,139.59,11528.0,137.802,137.8415,137.6442,137.6837,11528.0
2025-01-08 12:30:00,139.61,139.68,139.53,139.6,16063.0,137.7034,137.7724,137.6245,137.6935,16063.0
2025-01-08 12:40:00,139.61,139.75,139.55,139.55,19101.0,137.7034,137.8415,137.6442,137.6442,19101.0
2025-01-08 12:50:00,139.56,139.77,139.54,139.63,25442.0,137.6541,137.8612,137.6343,137.7231,25442.0
2025-01-08 13:00:00,139.69,139.92,139.69,139.77,22444.0,137.7823,138.0092,137.7823,137.8612,22444.0
2025-01-08 13:10:00,139.81,139.84,139.65,139.72,12118.0,137.9007,137.9302,137.7428,137.8119,12118.0
2025-01-08 13:20:00,139.77,139.97,139.59,139.97,24269.0,137.8612,138.0585,137.6837,138.0585,24269.0
2025-01-08 13:30:00,139.94,140.36,139.93,140.31,23780.0,138.0289,138.4431,138.019,138.3938,23780.0
2025-01-08 13:40:00,140.31,140.39,139.97,139.97,13218.0,138.3938,138.4727,138.0585,138.0585,13218.0
2025-01-08 13:50:00,139.98,140.02,139.72,139.9,9530.0,138.0683,138.1078,137.8119,137.9894,9530.0
2025-01-08 14:00:00,139.88,140.19,139.73,140.17,8734.0,137.9697,138.2755,137.8217,138.2557,8734.0
2025-01-08 14:10:00,140.14,140.16,139.85,140.0,9228.0,138.2261,138.2459,137.9401,138.0881,9228.0
2025-01-08 14:20:00,140.01,140.33,140.01,140.2,15705.0,138.0979,138.4136,138.0979,138.2853,15705.0
2025-01-08 14:30:00,140.19,140.2,140.03,140.15,12100.0,138.2755,138.2853,138.1176,138.236,12100.0
2025-01-08 14:40:00,140.11,140.23,140.1,140.23,9904.0,138.1966,138.3149,138.1867,138.3149,9904.0
2025-01-08 14:50:00,140.23,140.34,140.17,140.24,14695.0,138.3149,138.4234,138.2557,138.3248,14695.0
2025-01-08 15:00:00,140.27,140.43,140.26,140.34,17121.0,138.3544,138.5122,138.3445,138.4234,17121.0
2025-01-08 15:10:00,140.34,140.45,140.26,140.33,17927.0,138.4234,138.5319,138.3445,138.4136,17927.0
2025-01-08 15:20:00,140.37,140.41,140.13,140.38,29148.0,138.453,138.4925,138.2163,138.4629,29148.0
2025-01-08 15:30:00,140.38,140.38,140.19,140.19,19109.0,138.4629,138.4629,138.2755,138.2755,19109.0
2025-01-08 15:40:00,140.18,140.31,140.1,140.18,36807.0,138.2656,138.3938,138.1867,138.2656,36807.0
2025-01-08 15:50:00,140.18,140.46,140.02,140.28,139529.0,138.2656,138.5418,138.1078,138.3642,139529.0
2025-01-10 09:30:00,140.65,141.03,140.04,140.48,142628.0,138.7292,139.104,138.1275,138.5615,142628.0
2025-01-10 09:40:00,140.48,140.71,140.16,140.44,34111.0,138.5615,138.7884,138.2459,138.522,34111.0
2025-01-10 09:50:00,140.31,140.5,140.0,140.45,29805.0,138.3938,138.5812,138.0881,138.5319,29805.0
2025-01-10 10:00:00,140.46,140.46,139.46,139.66,27517.0,138.5418,138.5418,137.5554,137.7527,27517.0
2025-01-10 10:10:00,139.8,139.99,139.52,139.78,11129.0,137.8908,138.0782,137.6146,137.8711,11129.0
2025-01-10 10:20:00,139.82,139.9,139.42,139.42,10261.0,137.9105,137.9894,137.516,137.516,10261.0
2025-01-10 10:30:00,139.32,139.47,139.19,139.36,10369.0,137.4173,137.5653,137.2891,137.4568,10369.0
2025-01-10 10:40:00,139.36,139.54,139.03,139.54,13036.0,137.4568,137.6343,137.1313,137.6343,13036.0
2025-01-10 10:50:00,139.46,139.6,139.23,139.53,7470.0,137.5554,137.6935,137.3286,137.6245,7470.0
2025-01-10 11:00:00,139.53,139.53,139.03,139.09,10390.0,137.6245,137.6245,137.1313,137.1905,10390.0
2025-01-10 11:10:00,139.09,139.38,139.09,139.17,7985.0,137.1905,137.4765,137.1905,137.2694,7985.0
2025-01-10 11:20:00,139.24,139.5,138.92,139.0,10230.0,137.3384,137.5949,137.0228,137.1017,10230.0
2025-01-10 11:30:00,139.02,139.12,138.88,139.08,9470.0,137.1214,137.2201,136.9834,137.1806,9470.0
2025-01-10 11:40:00,138.97,139.54,138.97,139.28,12463.0,137.0721,137.6343,137.0721,137.3779,12463.0
2025-01-10 11:50:00,139.22,139.44,139.09,139.14,9656.0,137.3187,137.5357,137.1905,137.2398,9656.0
2025-01-10 12:00:00,139.15,139.21,138.82,138.93,11087.0,137.2497,137.3088,136.9242,137.0327,11087.0
2025-01-10 12:10:00,138.84,139.02,138.84,138.96,5073.0,136.9439,137.1214,136.9439,137.0623,5073.0
2025-01-10 12:20:00,138.97,139.08,138.72,139.01,7926.0,137.0721,137.1806,136.8255,137.1116,7926.0
2025-01-10 12:30:00,139.0,139.14,138.95,139.11,17828.0,137.1017,137.2398,137.0524,137.2102,17828.0
2025-01-10 12:40:00,139.12,139.18,138.91,139.06,15626.0,137.2201,137.2793,137.0129,137.1609,15626.0
2025-01-10 12:50:00,139.06,139.09,138.74,138.97,9720.0,137.1609,137.1905,136.8453,137.0721,9720.0
2025-01-10 13:00:00,138.94,139.27,138.85,139.27,11378.0,137.0425,137.368,136.9538,137.368,11378.0
2025-01-10 13:10:00,139.27,139.49,139.18,139.39,12596.0,137.368,137.585,137.2793,137.4864,12596.0
2025-01-10 13:20:00,139.33,139.6,139.31,139.44,12077.0,137.4272,137.6935,137.4075,137.5357,12077.0
2025-01-10 13:30:00,139.44,139.59,139.33,139.55,9526.0,137.5357,137.6837,137.4272,137.6442,9526.0
2025-01-10 13:40:00,139.55,139.65,139.39,139.65,11416.0,137.6442,137.7428,137.4864,137.7428,11416.0
2025-01-10 13:50:00,139.66,139.73,139.44,139.67,8933.0,137.7527,137.8217,137.5357,137.7626,8933.0
2025-01-10 14:00:00,139.69,139.69,139.13,139.15,7322.0,137.7823,137.7823,137.2299,137.2497,7322.0
2025-01-10 14:10:00,139.09,139.36,139.06,139.31,9360.0,137.1905,137.4568,137.1609,137.4075,9360.0
2025-01-10 14:20:00,139.36,139.68,139.23,139.61,14273.0,137.4568,137.7724,137.3286,137.7034,14273.0
2025-01-10 14:30:00,139.58,139.68,139.43,139.68,18016.0,137.6738,137.7724,137.5258,137.7724,18016.0
2025-01-10 14:40:00,139.65,139.7,139.3,139.33,9057.0,137.7428,137.7922,137.3976,137.4272,9057.0
2025-01-10 14:50:00,139.31,139.56,139.31,139.5,8326.0,137.4075,137.6541,137.4075,137.5949,8326.0
2025-01-10 15:00:00,139.46,139.5,139.22,139.4,9035.0,137.5554,137.5949,137.3187,137.4963,9035.0
2025-01-10 15:10:00,139.38,139.38,138.94,139.05,14749.0,137.4765,137.4765,137.0425,137.151,14749.0
2025-01-10 15:20:00,139.06,139.17,138.97,139.08,12593.0,137.1609,137.2694,137.0721,137.1806,12593.0
2025-01-10 15:30:00,139.1,139.37,138.98,139.21,30817.0,137.2003,137.4667,137.082,137.3088,30817.0
2025-01-10 15:40:00,139.18,139.31,138.94,139.06,45642.0,137.2793,137.4075,137.0425,137.1609,45642.0
2025-01-10 15:50:00,139.03,139.35,138.92,139.08,139485.0,137.1313,137.4469,137.0228,137.1806,139485.0
2025-01-13 09:30:00,138.73,139.28,138.33,138.96,59875.0,136.8354,137.3779,136.4409,137.0623,59875.0
2025-01-13 09:40:00,139.15,139.49,139.14,139.31,9515.0,137.2497,137.585,137.2398,137.4075,9515.0
2025-01-13 09:50:00,139.34,139.51,139.03,139.51,8962.0,137.4371,137.6048,137.1313,137.6048,8962.0
2025-01-13 10:00:00,139.46,140.07,139.44,139.78,24818.0,137.5554,138.1571,137.5357,137.8711,24818.0
2025-01-13 10:10:00,139.77,140.07,139.54,140.0,11117.0,137.8612,138.1571,137.6343,138.0881,11117.0
2025-01-13 10:20:00,140.04,140.18,139.71,139.75,18564.0,138.1275,138.2656,137.802,137.8415,18564.0
2025-01-13 10:30:00,139.8,140.34,139.72,140.34,25067.0,137.8908,138.4234,137.8119,138.4234,25067.0
2025-01-13 10:40:00,140.24,140.53,140.16,140.44,13884.0,138.3248,138.6108,138.2459,138.522,13884.0
2025-01-13 10:50:00,140.47,140.54,140.08,140.39,38144.0,138.5516,138.6207,138.167,138.4727,38144.0
2025-01-13 11:00:00,140.41,140.42,139.8,140.0,32777.0,138.4925,138.5023,137.8908,138.0881,32777.0
2025-01-13 11:10:00,139.98,139.99,139.66,139.94,13411.0,138.0683,138.0782,137.7527,138.0289,13411.0
2025-01-13 11:20:00,139.98,140.21,139.87,139.94,18273.0,138.0683,138.2952,137.9598,138.0289,18273.0
2025-01-13 11:30:00,139.92,140.0,139.72,139.73,19012.0,138.0092,138.0881,137.8119,137.8217,19012.0
2025-01-13 11:40:00,139.86,140.09,139.77,139.84,14615.0,137.95,138.1768,137.8612,137.9302,14615.0
2025-01-13 11:50:00,139.84,139.88,139.6,139.71,12335.0,137.9302,137.9697,137.6935,137.802,12335.0
2025-01-13 12:00:00,139.71,139.98,139.64,139.93,8884.0,137.802,138.0683,137.733,138.019,8884.0
2025-01-13 12:10:00,139.96,140.1,139.9,140.03,15593.0,138.0486,138.1867,137.9894,138.1176,15593.0
2025-01-13 12:20:00,140.03,140.11,139.89,139.9,7569.0,138.1176,138.1966,137.9796,137.9894,7569.0
2025-01-13 12:30:00,139.9,140.05,139.76,139.82,15147.0,137.9894,138.1374,137.8513,137.9105,15147.0
2025-01-13 12:40:00,139.83,140.06,139.82,140.01,12472.0,137.9204,138.1472,137.9105,138.0979,12472.0
2025-01-13 12:50:00,140.01,140.55,140.01,140.52,12487.0,138.0979,138.6305,138.0979,138.601,12487.0
2025-01-13 13:00:00,140.52,140.66,140.44,140.59,17006.0,138.601,138.739,138.522,138.67,17006.0
2025-01-13 13:10:00,140.63,140.69,140.56,140.61,10016.0,138.7095,138.7686,138.6404,138.6897,10016.0
2025-01-13 13:20:00,140.6,140.75,140.49,140.75,5518.0,138.6799,138.8278,138.5714,138.8278,5518.0
2025-01-13 13:30:00,140.73,140.85,140.65,140.85,7391.0,138.8081,138.9265,138.7292,138.9265,7391.0
2025-01-13 13:40:00,140.8,140.95,140.65,140.93,13391.0,138.8771,139.0251,138.7292,139.0054,13391.0
2025-01-13 13:50:00,140.96,140.97,140.76,140.95,7548.0,139.0349,139.0448,138.8377,139.0251,7548.0
2025-01-13 14:00:00,140.94,140.94,140.73,140.81,6536.0,139.0152,139.0152,138.8081,138.887,6536.0
2025-01-13 14:10:00,140.83,140.9,140.71,140.72,9856.0,138.9067,138.9758,138.7884,138.7982,9856.0
2025-01-13 14:20:00,140.75,140.88,140.62,140.83,17123.0,138.8278,138.956,138.6996,138.9067,17123.0
2025-01-13 14:30:00,140.84,140.87,140.53,140.74,7079.0,138.9166,138.9462,138.6108,138.818,7079.0
2025-01-13 14:40:00,140.72,140.83,140.61,140.64,5755.0,138.7982,138.9067,138.6897,138.7193,5755.0
2025-01-13 14:50:00,140.69,140.75,140.59,140.61,9437.0,138.7686,138.8278,138.67,138.6897,9437.0
2025-01-13 15:00:00,140.6,140.76,140.47,140.7,8818.0,138.6799,138.8377,138.5516,138.7785,8818.0
2025-01-13 15:10:00,140.72,140.75,140.57,140.73,12025.0,138.7982,138.8278,138.6503,138.8081,12025.0
2025-01-13 15:20:00,140.69,140.73,140.48,140.48,11451.0,138.7686,138.8081,138.5615,138.5615,11451.0
2025-01-13 15:30:00,140.52,140.52,140.3,140.3,15791.0,138.601,138.601,138.384,138.384,15791.0
2025-01-13 15:40:00,140.32,140.37,140.11,140.23,18881.0,138.4037,138.453,138.1966,138.3149,18881.0
2025-01-13 15:50:00,140.23,140.68,140.23,140.54,61850.0,138.3149,138.7588,138.3149,138.6207,61850.0
2025-01-14 09:30:00,140.64,141.18,139.84,139.87,22954.0,138.7193,139.2519,137.9302,137.9598,22954.0
2025-01-14 09:40:00,139.86,140.23,139.85,140.06,8166.0,137.95,138.3149,137.9401,138.1472,8166.0
2025-01-14 09:50:00,140.02,140.23,139.99,140.2,5070.0,138.1078,138.3149,138.0782,138.2853,5070.0
2025-01-14 10:00:00,140.22,140.88,140.15,140.77,8819.0,138.3051,138.956,138.236,138.8475,8819.0
2025-01-14 10:10:00,140.71,140.86,140.5,140.77,25447.0,138.7884,138.9363,138.5812,138.8475,25447.0
2025-01-14 10:20:00,140.72,140.96,140.47,140.96,19710.0,138.7982,139.0349,138.5516,139.0349,19710.0
2025-01-14 10:30:00,140.98,141.27,140.89,141.27,15521.0,139.0547,139.3407,138.9659,139.3407,15521.0
2025-01-14 10:40:00,141.31,141.54,141.18,141.3,16176.0,139.3802,139.607,139.2519,139.3703,16176.0
2025-01-14 10:50:00,141.23,141.31,141.04,141.06,12883.0,139.3013,139.3802,139.1139,139.1336,12883.0
2025-01-14 11:00:00,141.11,141.11,140.7,141.06,9088.0,139.1829,139.1829,138.7785,139.1336,9088.0
2025-01-14 11:10:00,140.9,140.91,140.6,140.61,11470.0,138.9758,138.9856,138.6799,138.6897,11470.0
2025-01-14 11:20:00,140.61,140.81,140.55,140.78,9565.0,138.6897,138.887,138.6305,138.8574,9565.0
2025-01-14 11:30:00,140.71,140.77,140.5,140.55,7735.0,138.7884,138.8475,138.5812,138.6305,7735.0
2025-01-14 11:40:00,140.54,140.54,140.33,140.39,6576.0,138.6207,138.6207,138.4136,138.4727,6576.0
2025-01-14 11:50:00,140.41,140.49,140.22,140.28,14545.0,138.4925,138.5714,138.3051,138.3642,14545.0
2025-01-14 12:00:00,140.28,140.46,140.26,140.42,9879.0,138.3642,138.5418,138.3445,138.5023,9879.0
2025-01-14 12:10:00,140.42,140.58,140.35,140.44,8455.0,138.5023,138.6601,138.4333,138.522,8455.0
2025-01-14 12:20:00,140.47,140.71,140.37,140.71,11726.0,138.5516,138.7884,138.453,138.7884,11726.0
2025-01-14 12:30:00,140.64,140.66,140.41,140.6,5729.0,138.7193,138.739,138.4925,138.6799,5729.0
2025-01-14 12:40:00,140.61,140.82,140.59,140.8,5996.0,138.6897,138.8969,138.67,138.8771,5996.0
2025-01-14 12:50:00,140.82,140.96,140.76,140.84,4960.0,138.8969,139.0349,138.8377,138.9166,4960.0
2025-01-14 13:00:00,140.84,141.01,140.84,141.01,6205.0,138.9166,139.0843,138.9166,139.0843,6205.0
2025-01-14 13:10:00,141.0,141.16,140.99,141.13,4338.0,139.0744,139.2322,139.0645,139.2026,4338.0
2025-01-14 13:20:00,141.13,141.24,141.1,141.24,9794.0,139.2026,139.3111,139.173,139.3111,9794.0
2025-01-14 13:30:00,141.24,141.31,141.13,141.31,10763.0,139.3111,139.3802,139.2026,139.3802,10763.0
2025-01-14 13:40:00,141.35,141.67,141.29,141.67,7368.0,139.4196,139.7353,139.3604,139.7353,7368.0
2025-01-14 13:50:00,141.67,141.67,141.5,141.59,9537.0,139.7353,139.7353,139.5676,139.6563,9537.0
2025-01-14 14:00:00,141.52,141.61,141.42,141.52,12754.0,139.5873,139.6761,139.4887,139.5873,12754.0
2025-01-14 14:10:00,141.55,141.88,141.47,141.88,13774.0,139.6169,139.9424,139.538,139.9424,13774.0
2025-01-14 14:20:00,141.89,142.3,141.87,141.94,25584.0,139.9522,140.3566,139.9325,140.0016,25584.0
2025-01-14 14:30:00,141.9,142.02,141.83,141.97,10125.0,139.9621,140.0805,139.8931,140.0312,10125.0
2025-01-14 14:40:00,141.97,142.16,141.95,142.06,12803.0,140.0312,140.2186,140.0114,140.1199,12803.0
2025-01-14 14:50:00,142.1,142.1,141.8,141.85,21559.0,140.1594,140.1594,139.8635,139.9128,21559.0
2025-01-14 15:00:00,141.87,141.9,141.41,141.49,19752.0,139.9325,139.9621,139.4788,139.5577,19752.0
2025-01-14 15:10:00,141.47,141.5,141.32,141.34,14769.0,139.538,139.5676,139.39,139.4098,14769.0
2025-01-14 15:20:00,141.38,141.55,141.3,141.4,58395.0,139.4492,139.6169,139.3703,139.4689,58395.0
2025-01-14 15:30:00,141.42,141.58,141.29,141.31,18101.0,139.4887,139.6465,139.3604,139.3802,18101.0
2025-01-14 15:40:00,141.28,141.63,141.19,141.61,30943.0,139.3506,139.6958,139.2618,139.6761,30943.0
2025-01-14 15:50:00,141.55,141.76,141.42,141.73,128665.0,139.6169,139.824,139.4887,139.7944,128665.0
2025-01-15 09:30:00,143.0,144.44,142.03,144.31,158170.0,141.0471,142.4674,140.0903,142.3392,158170.0
2025-01-15 09:40:00,144.31,145.42,144.3,144.99,204152.0,142.3392,143.434,142.3293,143.0099,204152.0
2025-01-15 09:50:00,144.93,145.04,144.34,144.79,49909.0,142.9507,143.0592,142.3688,142.8126,49909.0
2025-01-15 10:00:00,144.64,144.92,144.18,144.23,19246.0,142.6647,142.9409,142.211,142.2603,19246.0
2025-01-15 10:10:00,144.24,144.6,144.13,144.4,48521.0,142.2702,142.6252,142.1617,142.428,48521.0
2025-01-15 10:20:00,144.31,144.32,143.92,143.97,70181.0,142.3392,142.3491,141.9545,142.0038,70181.0
2025-01-15 10:30:00,144.03,144.19,143.8,143.92,25111.0,142.063,142.2208,141.8362,141.9545,25111.0
2025-01-15 10:40:00,143.87,144.11,143.81,144.02,37432.0,141.9052,142.1419,141.846,142.0532,37432.0
2025-01-15 10:50:00,143.95,144.52,143.89,144.49,17685.0,141.9841,142.5463,141.9249,142.5167,17685.0
2025-01-15 11:00:00,144.51,144.72,144.42,144.7,71491.0,142.5365,142.7436,142.4477,142.7239,71491.0
2025-01-15 11:10:00,144.69,144.7,144.07,144.1,59489.0,142.714,142.7239,142.1025,142.1321,59489.0
2025-01-15 11:20:00,144.09,144.69,144.08,144.62,18843.0,142.1222,142.714,142.1123,142.645,18843.0
2025-01-15 11:30:00,144.67,144.68,144.16,144.48,23556.0,142.6943,142.7041,142.1912,142.5069,23556.0
2025-01-15 11:40:00,144.44,144.64,144.36,144.5,126093.0,142.4674,142.6647,142.3885,142.5266,126093.0
2025-01-15 11:50:00,144.45,144.48,144.3,144.44,24628.0,142.4773,142.5069,142.3293,142.4674,24628.0
2025-01-15 12:00:00,144.41,144.69,144.34,144.68,13062.0,142.4378,142.714,142.3688,142.7041,13062.0
2025-01-15 12:10:00,144.7,144.71,144.52,144.53,9986.0,142.7239,142.7337,142.5463,142.5562,9986.0
2025-01-15 12:20:00,144.49,144.76,144.46,144.76,18347.0,142.5167,142.7831,142.4871,142.7831,18347.0
2025-01-15 12:30:00,144.8,145.04,144.77,145.03,34431.0,142.8225,143.0592,142.7929,143.0494,34431.0
2025-01-15 12:40:00,145.05,145.05,144.95,144.96,6986.0,143.0691,143.0691,142.9705,142.9803,6986.0
2025-01-15 12:50:00,144.92,144.96,144.65,144.65,12744.0,142.9409,142.9803,142.6746,142.6746,12744.0
2025-01-15 13:00:00,144.64,144.79,144.44,144.46,7526.0,142.6647,142.8126,142.4674,142.4871,7526.0
2025-01-15 13:10:00,144.46,144.51,144.33,144.43,9522.0,142.4871,142.5365,142.3589,142.4576,9522.0
2025-01-15 13:20:00,144.44,144.49,144.39,144.47,7293.0,142.4674,142.5167,142.4181,142.497,7293.0
2025-01-15 13:30:00,144.44,144.48,144.28,144.32,5941.0,142.4674,142.5069,142.3096,142.3491,5941.0
2025-01-15 13:40:00,144.3,144.37,144.2,144.32,12507.0,142.3293,142.3984,142.2307,142.3491,12507.0
2025-01-15 13:50:00,144.3,144.52,144.3,144.5,9418.0,142.3293,142.5463,142.3293,142.5266,9418.0
2025-01-15 14:00:00,144.52,144.54,144.2,144.4,50917.0,142.5463,142.5661,142.2307,142.428,50917.0
2025-01-15 14:10:00,144.38,144.47,144.33,144.45,19330.0,142.4082,142.497,142.3589,142.4773,19330.0
2025-01-15 14:20:00,144.44,144.57,144.26,144.51,46860.0,142.4674,142.5956,142.2899,142.5365,46860.0
2025-01-15 14:30:00,144.57,144.9,144.5,144.83,108351.0,142.5956,142.9211,142.5266,142.8521,108351.0
2025-01-15 14:40:00,144.83,144.9,144.57,144.64,18709.0,142.8521,142.9211,142.5956,142.6647,18709.0
2025-01-15 14:50:00,144.58,144.72,144.48,144.65,16542.0,142.6055,142.7436,142.5069,142.6746,16542.0
2025-01-15 15:00:00,144.65,144.7,144.43,144.44,39671.0,142.6746,142.7239,142.4576,142.4674,39671.0
2025-01-15 15:10:00,144.44,144.5,144.36,144.39,21649.0,142.4674,142.5266,142.3885,142.4181,21649.0
2025-01-15 15:20:00,144.37,144.4,144.18,144.28,29000.0,142.3984,142.428,142.211,142.3096,29000.0
2025-01-15 15:30:00,144.28,144.36,144.13,144.31,51143.0,142.3096,142.3885,142.1617,142.3392,51143.0
2025-01-15 15:40:00,144.31,144.55,144.26,144.44,43323.0,142.3392,142.5759,142.2899,142.4674,43323.0
2025-01-15 15:50:00,144.45,144.45,144.09,144.28,331583.0,142.4773,142.4773,142.1222,142.3096,331583.0
2025-01-16 09:30:00,144.27,145.02,143.5,144.87,37658.0,142.2997,143.0395,141.5403,142.8916,37658.0
2025-01-16 09:40:00,144.73,144.88,144.36,144.47,46056.0,142.7535,142.9014,142.3885,142.497,46056.0
2025-01-16 09:50:00,144.51,144.68,144.25,144.37,71096.0,142.5365,142.7041,142.28,142.3984,71096.0
2025-01-16 10:00:00,144.3,144.36,143.49,143.81,34362.0,142.3293,142.3885,141.5304,141.846,34362.0
2025-01-16 10:10:00,143.81,144.26,143.72,144.2,14488.0,141.846,142.2899,141.7573,142.2307,14488.0
2025-01-16 10:20:00,144.16,144.46,143.97,144.46,21072.0,142.1912,142.4871,142.0038,142.4871,21072.0
2025-01-16 10:30:00,144.47,144.83,144.41,144.63,7882.0,142.497,142.8521,142.4378,142.6548,7882.0
2025-01-16 10:40:00,144.63,144.8,144.54,144.77,11340.0,142.6548,142.8225,142.5661,142.7929,11340.0
2025-01-16 10:50:00,144.83,145.27,144.82,145.25,36363.0,142.8521,143.2861,142.8422,143.2664,36363.0
2025-01-16 11:00:00,145.25,145.73,145.25,145.68,41380.0,143.2664,143.7398,143.2664,143.6905,41380.0
2025-01-16 11:10:00,145.61,145.61,145.29,145.44,34270.0,143.6214,143.6214,143.3058,143.4538,34270.0
2025-01-16 11:20:00,145.45,145.72,145.3,145.69,7970.0,143.4636,143.7299,143.3157,143.7004,7970.0
2025-01-16 11:30:00,145.69,145.98,145.67,145.84,11802.0,143.7004,143.9864,143.6806,143.8483,11802.0
2025-01-16 11:40:00,145.79,145.9,145.65,145.83,11127.0,143.799,143.9075,143.6609,143.8384,11127.0
2025-01-16 11:50:00,145.85,146.08,145.75,146.05,12593.0,143.8582,144.085,143.7595,144.0554,12593.0
2025-01-16 12:00:00,146.03,146.14,145.92,145.99,23566.0,144.0357,144.1442,143.9272,143.9963,23566.0
2025-01-16 12:10:00,146.03,146.07,145.61,145.62,20198.0,144.0357,144.0752,143.6214,143.6313,20198.0
2025-01-16 12:20:00,145.66,145.88,145.56,145.87,28648.0,143.6708,143.8878,143.5721,143.8779,28648.0
2025-01-16 12:30:00,145.87,145.98,145.86,145.89,6793.0,143.8779,143.9864,143.868,143.8976,6793.0
2025-01-16 12:40:00,145.89,145.89,145.71,145.77,8652.0,143.8976,143.8976,143.7201,143.7793,8652.0
2025-01-16 12:50:00,145.7,145.77,145.44,145.56,11197.0,143.7102,143.7793,143.4538,143.5721,11197.0
2025-01-16 13:00:00,145.56,145.61,145.33,145.41,12379.0,143.5721,143.6214,143.3453,143.4242,12379.0
2025-01-16 13:10:00,145.41,145.54,145.39,145.39,8407.0,143.4242,143.5524,143.4044,143.4044,8407.0
2025-01-16 13:20:00,145.44,145.51,145.39,145.4,6492.0,143.4538,143.5228,143.4044,143.4143,6492.0
2025-01-16 13:30:00,145.37,145.38,145.24,145.26,9078.0,143.3847,143.3946,143.2565,143.2762,9078.0
2025-01-16 13:40:00,145.26,145.44,145.12,145.28,26991.0,143.2762,143.4538,143.1381,143.296,26991.0
2025-01-16 13:50:00,145.3,145.63,145.17,145.61,49362.0,143.3157,143.6412,143.1875,143.6214,49362.0
2025-01-16 14:00:00,145.58,145.99,145.47,145.94,151751.0,143.5919,143.9963,143.4834,143.9469,151751.0
2025-01-16 14:10:00,145.91,146.08,145.71,146.08,18715.0,143.9173,144.085,143.7201,144.085,18715.0
2025-01-16 14:20:00,146.03,146.24,145.95,146.24,13470.0,144.0357,144.2428,143.9568,144.2428,13470.0
2025-01-16 14:30:00,146.21,146.35,146.16,146.3,12768.0,144.2133,144.3513,144.1639,144.302,12768.0
2025-01-16 14:40:00,146.3,146.51,146.23,146.44,34961.0,144.302,144.5092,144.233,144.4401,34961.0
2025-01-16 14:50:00,146.4,147.0,146.24,146.83,54225.0,144.4007,144.9925,144.2428,144.8248,54225.0
2025-01-16 15:00:00,146.83,147.03,146.79,146.89,60727.0,144.8248,145.0221,144.7853,144.884,60727.0
2025-01-16 15:10:00,146.89,147.02,146.81,146.88,81570.0,144.884,145.0122,144.8051,144.8741,81570.0
2025-01-16 15:20:00,146.88,146.88,146.52,146.54,29485.0,144.8741,144.8741,144.519,144.5387,29485.0
2025-01-16 15:30:00,146.5,146.95,146.5,146.92,27404.0,144.4993,144.9431,144.4993,144.9136,27404.0
2025-01-16 15:40:00,146.92,147.21,146.92,147.15,47194.0,144.9136,145.1996,144.9136,145.1404,47194.0
2025-01-16 15:50:00,147.14,147.25,146.82,146.84,130749.0,145.1305,145.239,144.8149,144.8346,130749.0
2025-01-17 09:30:00,149.46,149.46,147.55,147.58,258944.0,147.4189,147.4189,145.535,145.5645,258944.0
2025-01-17 09:40:00,147.67,147.9,147.47,147.62,9362.0,145.6533,145.8802,145.456,145.604,9362.0
2025-01-17 09:50:00,147.62,147.64,147.23,147.37,10390.0,145.604,145.6237,145.2193,145.3574,10390.0
2025-01-17 10:00:00,147.37,147.92,147.37,147.55,12483.0,145.3574,145.8999,145.3574,145.535,12483.0
2025-01-17 10:10:00,147.63,147.78,147.37,147.75,7531.0,145.6139,145.7618,145.3574,145.7322,7531.0
2025-01-17 10:20:00,147.74,148.02,147.7,148.0,7865.0,145.7224,145.9985,145.6829,145.9788,7865.0
2025-01-17 10:30:00,148.0,148.11,147.75,147.77,16423.0,145.9788,146.0873,145.7322,145.7519,16423.0
2025-01-17 10:40:00,147.8,147.92,147.67,147.78,19138.0,145.7815,145.8999,145.6533,145.7618,19138.0
2025-01-17 10:50:00,147.85,148.04,147.81,147.87,9687.0,145.8309,146.0183,145.7914,145.8506,9687.0
2025-01-17 11:00:00,147.97,148.11,147.84,148.0,13825.0,145.9492,146.0873,145.821,145.9788,13825.0
2025-01-17 11:10:00,148.0,148.2,147.69,148.2,22384.0,145.9788,146.1761,145.673,146.1761,22384.0
2025-01-17 11:20:00,148.15,148.18,147.67,147.77,13684.0,146.1268,146.1563,145.6533,145.7519,13684.0
2025-01-17 11:30:00,147.74,147.9,147.46,147.61,11798.0,145.7224,145.8802,145.4462,145.5941,11798.0
2025-01-17 11:40:00,147.66,147.71,147.41,147.43,9204.0,145.6434,145.6928,145.3969,145.4166,9204.0
2025-01-17 11:50:00,147.43,147.57,147.38,147.5,7618.0,145.4166,145.5547,145.3673,145.4856,7618.0
2025-01-17 12:00:00,147.49,147.51,147.31,147.49,10367.0,145.4758,145.4955,145.2982,145.4758,10367.0
2025-01-17 12:10:00,147.49,147.74,147.37,147.63,13889.0,145.4758,145.7224,145.3574,145.6139,13889.0
2025-01-17 12:20:00,147.66,147.66,147.37,147.38,15308.0,145.6434,145.6434,145.3574,145.3673,15308.0
2025-01-17 12:30:00,147.38,147.55,147.3,147.49,12015.0,145.3673,145.535,145.2884,145.4758,12015.0
2025-01-17 12:40:00,147.52,147.62,147.44,147.61,6145.0,145.5054,145.604,145.4265,145.5941,6145.0
2025-01-17 12:50:00,147.64,147.64,147.34,147.52,8466.0,145.6237,145.6237,145.3278,145.5054,8466.0
2025-01-17 13:00:00,147.52,147.63,147.41,147.58,11778.0,145.5054,145.6139,145.3969,145.5645,11778.0
2025-01-17 13:10:00,147.62,147.73,147.5,147.5,7631.0,145.604,145.7125,145.4856,145.4856,7631.0
2025-01-17 13:20:00,147.55,147.71,147.48,147.48,7919.0,145.535,145.6928,145.4659,145.4659,7919.0
2025-01-17 13:30:00,147.45,147.6,147.37,147.37,11872.0,145.4363,145.5843,145.3574,145.3574,11872.0
2025-01-17 13:40:00,147.38,147.45,147.16,147.25,20464.0,145.3673,145.4363,145.1503,145.239,20464.0
2025-01-17 13:50:00,147.25,147.28,147.13,147.21,10395.0,145.239,145.2686,145.1207,145.1996,10395.0
2025-01-17 14:00:00,147.23,147.39,147.13,147.22,18175.0,145.2193,145.3771,145.1207,145.2095,18175.0
2025-01-17 14:10:00,147.2,147.22,146.91,146.91,13037.0,145.1897,145.2095,144.9037,144.9037,13037.0
2025-01-17 14:20:00,146.93,147.07,146.9,146.96,13467.0,144.9234,145.0615,144.8938,144.953,13467.0
2025-01-17 14:30:00,146.98,147.04,146.85,146.88,23512.0,144.9727,145.0319,144.8445,144.8741,23512.0
2025-01-17 14:40:00,146.86,147.04,146.77,146.95,29099.0,144.8544,145.0319,144.7656,144.9431,29099.0
2025-01-17 14:50:00,146.96,147.02,146.92,146.97,10795.0,144.953,145.0122,144.9136,144.9629,10795.0
2025-01-17 15:00:00,146.95,146.95,146.77,146.83,104873.0,144.9431,144.9431,144.7656,144.8248,104873.0
2025-01-17 15:10:00,146.83,146.86,146.63,146.77,46675.0,144.8248,144.8544,144.6275,144.7656,46675.0
2025-01-17 15:20:00,146.77,146.78,146.58,146.68,23880.0,144.7656,144.7755,144.5782,144.6768,23880.0
2025-01-17 15:30:00,146.64,146.74,146.6,146.67,22482.0,144.6374,144.736,144.5979,144.667,22482.0
2025-01-17 15:40:00,146.67,146.77,146.6,146.72,31160.0,144.667,144.7656,144.5979,144.7163,31160.0
2025-01-17 15:50:00,146.68,146.68,146.18,146.3,127717.0,144.6768,144.6768,144.1837,144.302,127717.0
2025-01-21 09:30:00,146.36,147.23,146.29,146.51,33243.0,144.3612,145.2193,144.2922,144.5092,33243.0
2025-01-21 09:40:00,146.66,147.01,146.41,146.53,16810.0,144.6571,145.0023,144.4105,144.5289,16810.0
2025-01-21 09:50:00,146.48,146.77,146.13,146.53,10488.0,144.4796,144.7656,144.1343,144.5289,10488.0
2025-01-21 10:00:00,146.7,146.88,146.55,146.67,5527.0,144.6966,144.8741,144.5486,144.667,5527.0
2025-01-21 10:10:00,146.65,146.9,146.53,146.61,11210.0,144.6472,144.8938,144.5289,144.6078,11210.0
2025-01-21 10:20:00,146.54,146.61,146.27,146.32,15566.0,144.5387,144.6078,144.2724,144.3217,15566.0
2025-01-21 10:30:00,146.34,146.5,146.16,146.28,10076.0,144.3415,144.4993,144.1639,144.2823,10076.0
2025-01-21 10:40:00,146.35,146.35,145.93,146.01,6307.0,144.3513,144.3513,143.9371,144.016,6307.0
2025-01-21 10:50:00,145.94,145.95,145.54,145.87,11941.0,143.9469,143.9568,143.5524,143.8779,11941.0
2025-01-21 11:00:00,145.91,146.15,145.87,146.15,3298.0,143.9173,144.1541,143.8779,144.1541,3298.0
2025-01-21 11:10:00,146.13,146.24,146.07,146.17,11281.0,144.1343,144.2428,144.0752,144.1738,11281.0
2025-01-21 11:20:00,146.14,146.36,146.08,146.27,9385.0,144.1442,144.3612,144.085,144.2724,9385.0
2025-01-21 11:30:00,146.26,146.4,146.23,146.4,6251.0,144.2626,144.4007,144.233,144.4007,6251.0
2025-01-21 11:40:00,146.31,146.46,146.01,146.15,10237.0,144.3119,144.4598,144.016,144.1541,10237.0
2025-01-21 11:50:00,146.18,146.33,146.17,146.22,4636.0,144.1837,144.3316,144.1738,144.2231,4636.0
2025-01-21 12:00:00,146.22,146.29,146.12,146.22,3869.0,144.2231,144.2922,144.1245,144.2231,3869.0
2025-01-21 12:10:00,146.2,146.22,145.99,146.12,13244.0,144.2034,144.2231,143.9963,144.1245,13244.0
2025-01-21 12:20:00,146.04,146.17,146.03,146.14,4893.0,144.0456,144.1738,144.0357,144.1442,4893.0
2025-01-21 12:30:00,146.17,146.5,146.13,146.4,8757.0,144.1738,144.4993,144.1343,144.4007,8757.0
2025-01-21 12:40:00,146.4,146.47,146.18,146.19,6129.0,144.4007,144.4697,144.1837,144.1935,6129.0
2025-01-21 12:50:00,146.2,146.2,145.97,145.99,6170.0,144.2034,144.2034,143.9765,143.9963,6170.0
2025-01-21 13:00:00,146.02,146.09,145.88,146.09,6485.0,144.0258,144.0949,143.8878,144.0949,6485.0
2025-01-21 13:10:00,146.03,146.06,145.87,146.02,5567.0,144.0357,144.0653,143.8779,144.0258,5567.0
2025-01-21 13:20:00,146.0,146.06,145.92,145.92,4466.0,144.0061,144.0653,143.9272,143.9272,4466.0
2025-01-21 13:30:00,145.94,146.11,145.81,145.99,9599.0,143.9469,144.1146,143.8187,143.9963,9599.0
2025-01-21 13:40:00,145.99,146.02,145.85,145.85,4585.0,143.9963,144.0258,143.8582,143.8582,4585.0
2025-01-21 13:50:00,145.84,145.89,145.67,145.77,11624.0,143.8483,143.8976,143.6806,143.7793,11624.0
2025-01-21 14:00:00,145.76,145.79,145.53,145.58,9171.0,143.7694,143.799,143.5425,143.5919,9171.0
2025-01-21 14:10:00,145.62,145.69,145.56,145.56,6093.0,143.6313,143.7004,143.5721,143.5721,6093.0
2025-01-21 14:20:00,145.52,145.52,145.35,145.37,8882.0,143.5327,143.5327,143.365,143.3847,8882.0
2025-01-21 14:30:00,145.34,145.36,145.07,145.12,8853.0,143.3551,143.3749,143.0888,143.1381,8853.0
2025-01-21 14:40:00,145.16,145.2,145.08,145.14,10495.0,143.1776,143.217,143.0987,143.1579,10495.0
2025-01-21 14:50:00,145.15,145.37,145.06,145.32,17824.0,143.1677,143.3847,143.079,143.3354,17824.0
2025-01-21 15:00:00,145.31,145.44,145.25,145.37,9395.0,143.3255,143.4538,143.2664,143.3847,9395.0
2025-01-21 15:10:00,145.41,145.59,145.31,145.55,22778.0,143.4242,143.6017,143.3255,143.5623,22778.0
2025-01-21 15:20:00,145.55,145.57,145.35,145.41,9636.0,143.5623,143.582,143.365,143.4242,9636.0
2025-01-21 15:30:00,145.41,145.58,145.33,145.47,20077.0,143.4242,143.5919,143.3453,143.4834,20077.0
2025-01-21 15:40:00,145.44,145.83,145.28,145.78,38169.0,143.4538,143.8384,143.296,143.7891,38169.0
2025-01-21 15:50:00,145.8,145.95,145.5,145.62,123235.0,143.8088,143.9568,143.5129,143.6313,123235.0
2025-01-22 09:30:00,145.62,145.62,145.06,145.36,27689.0,143.6313,143.6313,143.079,143.3749,27689.0
2025-01-22 09:40:00,145.24,145.3,144.69,145.19,14545.0,143.2565,143.3157,142.714,143.2072,14545.0
2025-01-22 09:50:00,145.18,146.23,145.18,146.15,17436.0,143.1973,144.233,143.1973,144.1541,17436.0
2025-01-22 10:00:00,146.07,146.34,145.93,146.28,22870.0,144.0752,144.3415,143.9371,144.2823,22870.0
2025-01-22 10:10:00,146.29,146.3,145.89,146.28,8110.0,144.2922,144.302,143.8976,144.2823,8110.0
2025-01-22 10:20:00,146.22,146.23,145.99,146.06,7127.0,144.2231,144.233,143.9963,144.0653,7127.0
2025-01-22 10:30:00,146.1,146.1,145.83,145.97,6630.0,144.1048,144.1048,143.8384,143.9765,6630.0
2025-01-22 10:40:00,145.91,145.91,145.61,145.61,6156.0,143.9173,143.9173,143.6214,143.6214,6156.0
2025-01-22 10:50:00,145.66,145.91,145.61,145.82,5401.0,143.6708,143.9173,143.6214,143.8286,5401.0
2025-01-22 11:00:00,145.87,146.04,145.82,146.03,6157.0,143.8779,144.0456,143.8286,144.0357,6157.0
2025-01-22 11:10:00,146.05,146.27,146.05,146.19,9509.0,144.0554,144.2724,144.0554,144.1935,9509.0
2025-01-22 11:20:00,146.19,146.23,145.98,146.23,6698.0,144.1935,144.233,143.9864,144.233,6698.0
2025-01-22 11:30:00,146.23,146.43,146.22,146.27,11785.0,144.233,144.4302,144.2231,144.2724,11785.0
2025-01-22 11:40:00,146.23,146.27,145.94,146.05,13040.0,144.233,144.2724,143.9469,144.0554,13040.0
2025-01-22 11:50:00,146.1,146.23,145.89,145.94,17625.0,144.1048,144.233,143.8976,143.9469,17625.0
2025-01-22 12:00:00,145.93,145.96,145.71,145.78,9103.0,143.9371,143.9667,143.7201,143.7891,9103.0
2025-01-22 12:10:00,145.71,145.85,145.55,145.71,17487.0,143.7201,143.8582,143.5623,143.7201,17487.0
2025-01-22 12:20:00,145.84,145.89,145.76,145.89,5470.0,143.8483,143.8976,143.7694,143.8976,5470.0
2025-01-22 12:30:00,145.87,145.88,145.61,145.74,12067.0,143.8779,143.8878,143.6214,143.7497,12067.0
2025-01-22 12:40:00,145.73,145.78,145.54,145.55,10040.0,143.7398,143.7891,143.5524,143.5623,10040.0
2025-01-22 12:50:00,145.57,145.58,145.44,145.48,6208.0,143.582,143.5919,143.4538,143.4932,6208.0
2025-01-22 13:00:00,145.47,145.51,145.38,145.43,10773.0,143.4834,143.5228,143.3946,143.4439,10773.0
2025-01-22 13:10:00,145.42,145.59,145.38,145.47,25396.0,143.434,143.6017,143.3946,143.4834,25396.0
2025-01-22 13:20:00,145.47,145.74,145.46,145.57,23001.0,143.4834,143.7497,143.4735,143.582,23001.0
2025-01-22 13:30:00,145.56,145.72,145.54,145.69,17085.0,143.5721,143.7299,143.5524,143.7004,17085.0
2025-01-22 13:40:00,145.69,145.7,145.42,145.52,17275.0,143.7004,143.7102,143.434,143.5327,17275.0
2025-01-22 13:50:00,145.52,145.58,145.33,145.37,16795.0,143.5327,143.5919,143.3453,143.3847,16795.0
2025-01-22 14:00:00,145.41,145.49,145.26,145.41,8100.0,143.4242,143.5031,143.2762,143.4242,8100.0
2025-01-22 14:10:00,145.44,145.44,145.28,145.34,9824.0,143.4538,143.4538,143.296,143.3551,9824.0
2025-01-22 14:20:00,145.39,145.43,145.18,145.18,9888.0,143.4044,143.4439,143.1973,143.1973,9888.0
2025-01-22 14:30:00,145.2,145.3,145.19,145.28,12617.0,143.217,143.3157,143.2072,143.296,12617.0
2025-01-22 14:40:00,145.32,145.47,145.23,145.39,20528.0,143.3354,143.4834,143.2466,143.4044,20528.0
2025-01-22 14:50:00,145.39,145.49,145.34,145.44,34417.0,143.4044,143.5031,143.3551,143.4538,34417.0
2025-01-22 15:00:00,145.42,145.5,145.36,145.5,15274.0,143.434,143.5129,143.3749,143.5129,15274.0
2025-01-22 15:10:00,145.49,145.49,145.26,145.26,16735.0,143.5031,143.5031,143.2762,143.2762,16735.0
2025-01-22 15:20:00,145.27,145.43,145.2,145.2,9781.0,143.2861,143.4439,143.217,143.217,9781.0
2025-01-22 15:30:00,145.19,145.26,145.15,145.21,16052.0,143.2072,143.2762,143.1677,143.2269,16052.0
2025-01-22 15:40:00,145.19,145.19,144.94,144.97,23873.0,143.2072,143.2072,142.9606,142.9902,23873.0
2025-01-22 15:50:00,144.93,145.08,144.66,144.75,107999.0,142.9507,143.0987,142.6844,142.7732,107999.0
2025-01-23 09:30:00,144.52,145.34,144.41,145.11,23086.0,142.5463,143.3551,142.4378,143.1283,23086.0
2025-01-23 09:40:00,144.98,145.35,144.98,145.2,9617.0,143.0,143.365,143.0,143.217,9617.0
2025-01-23 09:50:00,145.19,145.3,144.92,145.17,12588.0,143.2072,143.3157,142.9409,143.1875,12588.0
2025-01-23 10:00:00,145.17,145.26,144.88,144.89,14884.0,143.1875,143.2762,142.9014,142.9113,14884.0
2025-01-23 10:10:00,144.86,144.96,144.62,144.63,10709.0,142.8817,142.9803,142.645,142.6548,10709.0
2025-01-23 10:20:00,144.56,144.56,144.21,144.21,6319.0,142.5858,142.5858,142.2406,142.2406,6319.0
2025-01-23 10:30:00,144.23,144.33,144.15,144.19,8503.0,142.2603,142.3589,142.1814,142.2208,8503.0
2025-01-23 10:40:00,144.11,144.5,144.09,144.5,10068.0,142.1419,142.5266,142.1222,142.5266,10068.0
2025-01-23 10:50:00,144.57,144.68,144.51,144.61,27964.0,142.5956,142.7041,142.5365,142.6351,27964.0
2025-01-23 11:00:00,144.61,144.87,144.54,144.54,21886.0,142.6351,142.8916,142.5661,142.5661,21886.0
2025-01-23 11:10:00,144.5,144.91,144.37,144.85,30972.0,142.5266,142.931,142.3984,142.8718,30972.0
2025-01-23 11:20:00,144.88,145.03,144.81,144.95,28570.0,142.9014,143.0494,142.8324,142.9705,28570.0
2025-01-23 11:30:00,144.95,144.96,144.81,144.91,10877.0,142.9705,142.9803,142.8324,142.931,10877.0
2025-01-23 11:40:00,144.91,145.21,144.86,145.21,7188.0,142.931,143.2269,142.8817,143.2269,7188.0
2025-01-23 11:50:00,145.24,145.37,145.2,145.22,14413.0,143.2565,143.3847,143.217,143.2368,14413.0
2025-01-23 12:00:00,145.17,145.3,145.08,145.1,14006.0,143.1875,143.3157,143.0987,143.1184,14006.0
2025-01-23 12:10:00,145.15,145.18,144.96,144.97,24093.0,143.1677,143.1973,142.9803,142.9902,24093.0
2025-01-23 12:20:00,144.9,145.12,144.85,145.01,12199.0,142.9211,143.1381,142.8718,143.0296,12199.0
2025-01-23 12:30:00,144.96,144.96,144.9,144.9,5735.0,142.9803,142.9803,142.9211,142.9211,5735.0
2025-01-23 12:40:00,144.91,144.95,144.81,144.9,6286.0,142.931,142.9705,142.8324,142.9211,6286.0
2025-01-23 12:50:00,144.9,145.0,144.87,144.98,7545.0,142.9211,143.0198,142.8916,143.0,7545.0
2025-01-23 13:00:00,144.98,145.07,144.95,145.07,5408.0,143.0,143.0888,142.9705,143.0888,5408.0
2025-01-23 13:10:00,145.06,145.13,144.9,145.0,9076.0,143.079,143.148,142.9211,143.0198,9076.0
2025-01-23 13:20:00,144.93,145.0,144.86,144.9,2847.0,142.9507,143.0198,142.8817,142.9211,2847.0
2025-01-23 13:30:00,144.9,144.9,144.72,144.72,7382.0,142.9211,142.9211,142.7436,142.7436,7382.0
2025-01-23 13:40:00,144.75,144.75,144.64,144.73,5832.0,142.7732,142.7732,142.6647,142.7535,5832.0
2025-01-23 13:50:00,144.67,144.78,144.66,144.75,5471.0,142.6943,142.8028,142.6844,142.7732,5471.0
2025-01-23 14:00:00,144.72,144.81,144.67,144.81,8217.0,142.7436,142.8324,142.6943,142.8324,8217.0
2025-01-23 14:10:00,144.78,144.8,144.61,144.62,9631.0,142.8028,142.8225,142.6351,142.645,9631.0
2025-01-23 14:20:00,144.6,144.75,144.58,144.68,6071.0,142.6252,142.7732,142.6055,142.7041,6071.0
2025-01-23 14:30:00,144.7,144.91,144.7,144.8,7928.0,142.7239,142.931,142.7239,142.8225,7928.0
2025-01-23 14:40:00,144.78,144.8,144.69,144.76,5032.0,142.8028,142.8225,142.714,142.7831,5032.0
2025-01-23 14:50:00,144.75,144.91,144.73,144.78,7435.0,142.7732,142.931,142.7535,142.8028,7435.0
2025-01-23 15:00:00,144.76,144.79,144.66,144.74,10133.0,142.7831,142.8126,142.6844,142.7633,10133.0
2025-01-23 15:10:00,144.74,144.74,144.58,144.63,8735.0,142.7633,142.7633,142.6055,142.6548,8735.0
2025-01-23 15:20:00,144.63,144.74,144.57,144.74,14787.0,142.6548,142.7633,142.5956,142.7633,14787.0
2025-01-23 15:30:00,144.69,144.85,144.67,144.72,18564.0,142.714,142.8718,142.6943,142.7436,18564.0
2025-01-23 15:40:00,144.69,144.88,144.67,144.85,18840.0,142.714,142.9014,142.6943,142.8718,18840.0
2025-01-23 15:50:00,144.85,144.89,144.61,144.77,94108.0,142.8718,142.9113,142.6351,142.7929,94108.0
2025-01-24 09:30:00,144.16,145.0,144.16,144.85,26986.0,142.1912,143.0198,142.1912,142.8718,26986.0
2025-01-24 09:40:00,144.78,145.0,144.68,144.97,2910.0,142.8028,143.0198,142.7041,142.9902,2910.0
2025-01-24 09:50:00,144.85,145.12,144.85,145.11,14276.0,142.8718,143.1381,142.8718,143.1283,14276.0
2025-01-24 10:00:00,145.16,145.34,145.08,145.19,10484.0,143.1776,143.3551,143.0987,143.2072,10484.0
2025-01-24 10:10:00,145.17,145.54,145.07,145.41,14693.0,143.1875,143.5524,143.0888,143.4242,14693.0
2025-01-24 10:20:00,145.47,145.5,145.28,145.4,10724.0,143.4834,143.5129,143.296,143.4143,10724.0
2025-01-24 10:30:00,145.31,145.46,145.22,145.42,9513.0,143.3255,143.4735,143.2368,143.434,9513.0
2025-01-24 10:40:00,145.41,145.62,145.35,145.49,14174.0,143.4242,143.6313,143.365,143.5031,14174.0
2025-01-24 10:50:00,145.45,145.61,145.45,145.47,8385.0,143.4636,143.6214,143.4636,143.4834,8385.0
2025-01-24 11:00:00,145.46,145.64,145.45,145.6,5867.0,143.4735,143.651,143.4636,143.6116,5867.0
2025-01-24 11:10:00,145.59,145.73,145.55,145.6,9342.0,143.6017,143.7398,143.5623,143.6116,9342.0
2025-01-24 11:20:00,145.57,145.67,145.49,145.64,9361.0,143.582,143.6806,143.5031,143.651,9361.0
2025-01-24 11:30:00,145.64,145.82,145.6,145.8,18682.0,143.651,143.8286,143.6116,143.8088,18682.0
2025-01-24 11:40:00,145.8,145.83,145.75,145.82,4774.0,143.8088,143.8384,143.7595,143.8286,4774.0
2025-01-24 11:50:00,145.81,145.95,145.78,145.84,11407.0,143.8187,143.9568,143.7891,143.8483,11407.0
2025-01-24 12:00:00,145.84,146.01,145.77,145.99,3727.0,143.8483,144.016,143.7793,143.9963,3727.0
2025-01-24 12:10:00,145.99,146.04,145.92,145.97,8404.0,143.9963,144.0456,143.9272,143.9765,8404.0
2025-01-24 12:20:00,146.01,146.23,145.99,146.11,13209.0,144.016,144.233,143.9963,144.1146,13209.0
2025-01-24 12:30:00,146.09,146.26,146.09,146.22,6584.0,144.0949,144.2626,144.0949,144.2231,6584.0
2025-01-24 12:40:00,146.2,146.2,146.08,146.09,3979.0,144.2034,144.2034,144.085,144.0949,3979.0
2025-01-24 12:50:00,146.1,146.12,145.99,146.02,17104.0,144.1048,144.1245,143.9963,144.0258,17104.0
2025-01-24 13:00:00,146.05,146.05,145.96,146.03,2661.0,144.0554,144.0554,143.9667,144.0357,2661.0
2025-01-24 13:10:00,146.05,146.11,145.99,146.06,11810.0,144.0554,144.1146,143.9963,144.0653,11810.0
2025-01-24 13:20:00,146.04,146.1,145.96,146.1,7862.0,144.0456,144.1048,143.9667,144.1048,7862.0
2025-01-24 13:30:00,146.1,146.3,146.1,146.3,13089.0,144.1048,144.302,144.1048,144.302,13089.0
2025-01-24 13:40:00,146.26,146.34,146.17,146.32,11244.0,144.2626,144.3415,144.1738,144.3217,11244.0
2025-01-24 13:50:00,146.3,146.35,146.18,146.21,4224.0,144.302,144.3513,144.1837,144.2133,4224.0
2025-01-24 14:00:00,146.2,146.23,146.06,146.18,10719.0,144.2034,144.233,144.0653,144.1837,10719.0
2025-01-24 14:10:00,146.17,146.22,146.09,146.18,10087.0,144.1738,144.2231,144.0949,144.1837,10087.0
2025-01-24 14:20:00,146.16,146.27,146.15,146.19,8884.0,144.1639,144.2724,144.1541,144.1935,8884.0
2025-01-24 14:30:00,146.19,146.25,146.08,146.09,16048.0,144.1935,144.2527,144.085,144.0949,16048.0
2025-01-24 14:40:00,146.11,146.19,146.1,146.12,6287.0,144.1146,144.1935,144.1048,144.1245,6287.0
2025-01-24 14:50:00,146.09,146.1,145.99,146.03,8593.0,144.0949,144.1048,143.9963,144.0357,8593.0
2025-01-24 15:00:00,146.01,146.12,145.92,145.93,16201.0,144.016,144.1245,143.9272,143.9371,16201.0
2025-01-24 15:10:00,145.91,146.04,145.9,145.97,16676.0,143.9173,144.0456,143.9075,143.9765,16676.0
2025-01-24 15:20:00,145.96,145.99,145.84,145.93,22123.0,143.9667,143.9963,143.8483,143.9371,22123.0
2025-01-24 15:30:00,145.96,146.03,145.92,145.97,20878.0,143.9667,144.0357,143.9272,143.9765,20878.0
2025-01-24 15:40:00,145.97,146.12,145.93,146.06,37134.0,143.9765,144.1245,143.9371,144.0653,37134.0
2025-01-24 15:50:00,146.09,146.27,145.93,146.11,108530.0,144.0949,144.2724,143.9371,144.1146,108530.0
2025-01-27 09:30:00,145.46,147.38,144.97,147.27,38946.0,143.4735,145.3673,142.9902,145.2588,38946.0
2025-01-27 09:40:00,147.22,147.58,147.04,147.25,25530.0,145.2095,145.5645,145.0319,145.239,25530.0
2025-01-27 09:50:00,147.32,147.32,146.93,147.18,14121.0,145.3081,145.3081,144.9234,145.17,14121.0
2025-01-27 10:00:00,147.17,147.22,146.68,146.83,11665.0,145.1601,145.2095,144.6768,144.8248,11665.0
2025-01-27 10:10:00,146.83,146.97,146.67,146.81,8929.0,144.8248,144.9629,144.667,144.8051,8929.0
2025-01-27 10:20:00,146.88,147.32,146.88,147.17,7381.0,144.8741,145.3081,144.8741,145.1601,7381.0
2025-01-27 10:30:00,147.08,147.54,147.0,147.37,24384.0,145.0714,145.5251,144.9925,145.3574,24384.0
2025-01-27 10:40:00,147.48,147.49,147.06,147.1,11587.0,145.4659,145.4758,145.0516,145.0911,11587.0
2025-01-27 10:50:00,147.09,147.21,146.94,147.14,8445.0,145.0812,145.1996,144.9333,145.1305,8445.0
2025-01-27 11:00:00,147.05,147.05,146.79,146.92,12515.0,145.0418,145.0418,144.7853,144.9136,12515.0
2025-01-27 11:10:00,146.92,147.19,146.91,147.18,9207.0,144.9136,145.1799,144.9037,145.17,9207.0
2025-01-27 11:20:00,147.24,147.45,147.19,147.38,14079.0,145.2292,145.4363,145.1799,145.3673,14079.0
2025-01-27 11:30:00,147.41,148.08,147.35,147.92,18786.0,145.3969,146.0577,145.3377,145.8999,18786.0
2025-01-27 11:40:00,147.82,147.83,147.53,147.57,8867.0,145.8013,145.8111,145.5152,145.5547,8867.0
2025-01-27 11:50:00,147.56,147.67,147.46,147.54,5512.0,145.5448,145.6533,145.4462,145.5251,5512.0
2025-01-27 12:00:00,147.48,147.57,147.32,147.43,10310.0,145.4659,145.5547,145.3081,145.4166,10310.0
2025-01-27 12:10:00,147.43,147.61,147.4,147.55,4644.0,145.4166,145.5941,145.387,145.535,4644.0
2025-01-27 12:20:00,147.5,147.92,147.45,147.79,8398.0,145.4856,145.8999,145.4363,145.7717,8398.0
2025-01-27 12:30:00,147.78,147.78,147.57,147.66,10159.0,145.7618,145.7618,145.5547,145.6434,10159.0
2025-01-27 12:40:00,147.73,148.01,147.73,147.97,8786.0,145.7125,145.9887,145.7125,145.9492,8786.0
2025-01-27 12:50:00,147.97,148.01,147.67,147.71,23194.0,145.9492,145.9887,145.6533,145.6928,23194.0
2025-01-27 13:00:00,147.78,147.93,147.61,147.76,16319.0,145.7618,145.9098,145.5941,145.7421,16319.0
2025-01-27 13:10:00,147.69,147.73,147.62,147.62,8991.0,145.673,145.7125,145.604,145.604,8991.0
2025-01-27 13:20:00,147.62,147.91,147.62,147.86,8887.0,145.604,145.89,145.604,145.8407,8887.0
2025-01-27 13:30:00,147.86,148.09,147.74,147.75,6040.0,145.8407,146.0676,145.7224,145.7322,6040.0
2025-01-27 13:40:00,147.8,147.95,147.79,147.93,8061.0,145.7815,145.9295,145.7717,145.9098,8061.0
2025-01-27 13:50:00,147.92,148.02,147.81,147.93,13277.0,145.8999,145.9985,145.7914,145.9098,13277.0
2025-01-27 14:00:00,147.93,148.03,147.79,147.92,22553.0,145.9098,146.0084,145.7717,145.8999,22553.0
2025-01-27 14:10:00,147.9,148.31,147.82,148.31,8886.0,145.8802,146.2846,145.8013,146.2846,8886.0
2025-01-27 14:20:00,148.28,148.58,148.27,148.38,32082.0,146.255,146.5509,146.2451,146.3536,32082.0
2025-01-27 14:30:00,148.34,148.41,148.23,148.33,27526.0,146.3142,146.3832,146.2057,146.3043,27526.0
2025-01-27 14:40:00,148.32,148.34,148.15,148.22,17650.0,146.2944,146.3142,146.1268,146.1958,17650.0
2025-01-27 14:50:00,148.21,148.26,148.1,148.1,8312.0,146.1859,146.2353,146.0774,146.0774,8312.0
2025-01-27 15:00:00,148.11,148.17,147.59,147.59,16237.0,146.0873,146.1465,145.5744,145.5744,16237.0
2025-01-27 15:10:00,147.64,147.73,147.35,147.71,10866.0,145.6237,145.7125,145.3377,145.6928,10866.0
2025-01-27 15:20:00,147.71,148.01,147.62,147.74,30162.0,145.6928,145.9887,145.604,145.7224,30162.0
2025-01-27 15:30:00,147.74,147.77,147.59,147.6,24361.0,145.7224,145.7519,145.5744,145.5843,24361.0
2025-01-27 15:40:00,147.58,147.82,147.57,147.61,29168.0,145.5645,145.8013,145.5547,145.5941,29168.0
2025-01-27 15:50:00,147.67,148.19,147.65,148.05,145778.0,145.6533,146.1662,145.6336,146.0281,145778.0
2025-01-28 09:30:00,148.17,148.34,147.41,148.18,40597.0,146.1465,146.3142,145.3969,146.1563,40597.0
2025-01-28 09:40:00,148.32,148.99,148.32,148.53,35113.0,146.2944,146.9553,146.2944,146.5016,35113.0
2025-01-28 09:50:00,148.35,148.61,148.17,148.43,12217.0,146.324,146.5805,146.1465,146.4029,12217.0
2025-01-28 10:00:00,148.17,148.92,148.16,148.92,15732.0,146.1465,146.8862,146.1366,146.8862,15732.0
2025-01-28 10:10:00,148.95,149.0,148.74,148.77,12558.0,146.9158,146.9651,146.7087,146.7383,12558.0
2025-01-28 10:20:00,148.73,148.92,148.61,148.81,17130.0,146.6988,146.8862,146.5805,146.7777,17130.0
2025-01-28 10:30:00,148.8,149.44,148.78,149.43,21347.0,146.7679,147.3991,146.7482,147.3893,21347.0
2025-01-28 10:40:00,149.32,150.06,149.31,150.06,15048.0,147.2808,148.0107,147.2709,148.0107,15048.0
2025-01-28 10:50:00,150.08,150.41,150.04,150.23,15793.0,148.0304,148.3559,147.9909,148.1784,15793.0
2025-01-28 11:00:00,150.28,150.37,150.04,150.08,7666.0,148.2277,148.3164,147.9909,148.0304,7666.0
2025-01-28 11:10:00,150.14,150.16,149.49,149.53,10583.0,148.0896,148.1093,147.4485,147.4879,10583.0
2025-01-28 11:20:00,149.5,149.5,148.97,149.04,7935.0,147.4583,147.4583,146.9356,147.0046,7935.0
2025-01-28 11:30:00,149.06,149.07,148.79,149.07,28778.0,147.0243,147.0342,146.758,147.0342,28778.0
2025-01-28 11:40:00,149.0,149.09,148.9,149.09,9818.0,146.9651,147.0539,146.8665,147.0539,9818.0
2025-01-28 11:50:00,149.13,149.13,148.83,148.92,5312.0,147.0934,147.0934,146.7975,146.8862,5312.0
2025-01-28 12:00:00,148.81,148.81,148.57,148.73,9280.0,146.7777,146.7777,146.541,146.6988,9280.0
2025-01-28 12:10:00,148.87,148.98,148.75,148.8,9776.0,146.8369,146.9454,146.7186,146.7679,9776.0
2025-01-28 12:20:00,148.75,148.79,148.56,148.71,4373.0,146.7186,146.758,146.5312,146.6791,4373.0
2025-01-28 12:30:00,148.76,148.85,148.67,148.67,4752.0,146.7284,146.8172,146.6397,146.6397,4752.0
2025-01-28 12:40:00,148.65,148.76,148.52,148.59,5712.0,146.6199,146.7284,146.4917,146.5607,5712.0
2025-01-28 12:50:00,148.59,148.74,148.58,148.65,4470.0,146.5607,146.7087,146.5509,146.6199,4470.0
2025-01-28 13:00:00,148.67,148.73,148.61,148.62,4264.0,146.6397,146.6988,146.5805,146.5903,4264.0
2025-01-28 13:10:00,148.62,148.73,148.58,148.65,8593.0,146.5903,146.6988,146.5509,146.6199,8593.0
2025-01-28 13:20:00,148.63,148.74,148.58,148.69,15833.0,146.6002,146.7087,146.5509,146.6594,15833.0
2025-01-28 13:30:00,148.74,148.84,148.62,148.62,8487.0,146.7087,146.8073,146.5903,146.5903,8487.0
2025-01-28 13:40:00,148.62,148.67,148.48,148.48,13059.0,146.5903,146.6397,146.4522,146.4522,13059.0
2025-01-28 13:50:00,148.56,148.73,148.28,148.28,36496.0,146.5312,146.6988,146.255,146.255,36496.0
2025-01-28 14:00:00,148.25,148.37,147.92,147.95,15712.0,146.2254,146.3438,145.8999,145.9295,15712.0
2025-01-28 14:10:00,147.94,148.04,147.92,147.93,18932.0,145.9196,146.0183,145.8999,145.9098,18932.0
2025-01-28 14:20:00,147.93,148.05,147.88,147.95,17740.0,145.9098,146.0281,145.8604,145.9295,17740.0
2025-01-28 14:30:00,147.98,148.03,147.87,147.9,13324.0,145.9591,146.0084,145.8506,145.8802,13324.0
2025-01-28 14:40:00,147.92,147.99,147.82,147.96,14358.0,145.8999,145.9689,145.8013,145.9394,14358.0
2025-01-28 14:50:00,147.97,148.08,147.94,148.03,11668.0,145.9492,146.0577,145.9196,146.0084,11668.0
2025-01-28 15:00:00,148.0,148.18,147.96,148.16,33544.0,145.9788,146.1563,145.9394,146.1366,33544.0
2025-01-28 15:10:00,148.15,148.19,148.08,148.11,7598.0,146.1268,146.1662,146.0577,146.0873,7598.0
2025-01-28 15:20:00,148.12,148.21,148.02,148.04,14501.0,146.0972,146.1859,145.9985,146.0183,14501.0
2025-01-28 15:30:00,148.06,148.14,147.94,148.09,19837.0,146.038,146.1169,145.9196,146.0676,19837.0
2025-01-28 15:40:00,148.07,148.12,147.73,147.79,37603.0,146.0478,146.0972,145.7125,145.7717,37603.0
2025-01-28 15:50:00,147.81,148.05,147.38,147.46,129546.0,145.7914,146.0281,145.3673,145.4462,129546.0
2025-01-29 09:30:00,147.83,148.55,147.72,148.46,58575.0,145.8111,146.5213,145.7026,146.4325,58575.0
2025-01-29 09:40:00,148.44,148.5,147.69,147.75,32367.0,146.4128,146.472,145.673,145.7322,32367.0
2025-01-29 09:50:00,147.72,148.07,147.72,148.0,33977.0,145.7026,146.0478,145.7026,145.9788,33977.0
2025-01-29 10:00:00,147.94,147.98,147.5,147.78,14805.0,145.9196,145.9591,145.4856,145.7618,14805.0
2025-01-29 10:10:00,147.84,147.96,147.65,147.76,28888.0,145.821,145.9394,145.6336,145.7421,28888.0
2025-01-29 10:20:00,147.75,147.89,147.66,147.69,15425.0,145.7322,145.8703,145.6434,145.673,15425.0
2025-01-29 10:30:00,147.65,147.91,147.65,147.86,20037.0,145.6336,145.89,145.6336,145.8407,20037.0
2025-01-29 10:40:00,147.89,147.96,147.64,147.64,21682.0,145.8703,145.9394,145.6237,145.6237,21682.0
2025-01-29 10:50:00,147.74,148.13,147.74,148.11,32781.0,145.7224,146.107,145.7224,146.0873,32781.0
2025-01-29 11:00:00,148.12,148.2,147.96,147.99,18000.0,146.0972,146.1761,145.9394,145.9689,18000.0
2025-01-29 11:10:00,148.01,148.25,147.9,148.09,20999.0,145.9887,146.2254,145.8802,146.0676,20999.0
2025-01-29 11:20:00,148.09,148.16,147.92,147.99,9899.0,146.0676,146.1366,145.8999,145.9689,9899.0
2025-01-29 11:30:00,148.08,148.34,148.04,148.07,14019.0,146.0577,146.3142,146.0183,146.0478,14019.0
2025-01-29 11:40:00,148.09,148.22,147.97,148.1,12174.0,146.0676,146.1958,145.9492,146.0774,12174.0
2025-01-29 11:50:00,148.12,148.42,148.11,148.19,8496.0,146.0972,146.3931,146.0873,146.1662,8496.0
2025-01-29 12:00:00,148.2,148.25,148.09,148.1,8068.0,146.1761,146.2254,146.0676,146.0774,8068.0
2025-01-29 12:10:00,147.95,148.07,147.95,148.04,3694.0,145.9295,146.0478,145.9295,146.0183,3694.0
2025-01-29 12:20:00,148.05,148.06,147.78,147.78,6080.0,146.0281,146.038,145.7618,145.7618,6080.0
2025-01-29 12:30:00,147.84,147.86,147.67,147.67,5631.0,145.821,145.8407,145.6533,145.6533,5631.0
2025-01-29 12:40:00,147.72,147.73,147.46,147.51,3607.0,145.7026,145.7125,145.4462,145.4955,3607.0
2025-01-29 12:50:00,147.53,147.58,147.41,147.46,2796.0,145.5152,145.5645,145.3969,145.4462,2796.0
2025-01-29 13:00:00,147.55,147.55,147.2,147.36,10770.0,145.535,145.535,145.1897,145.3475,10770.0
2025-01-29 13:10:00,147.36,147.52,147.22,147.47,4955.0,145.3475,145.5054,145.2095,145.456,4955.0
2025-01-29 13:20:00,147.5,147.59,147.47,147.51,5829.0,145.4856,145.5744,145.456,145.4955,5829.0
2025-01-29 13:30:00,147.54,147.62,147.34,147.34,4290.0,145.5251,145.604,145.3278,145.3278,4290.0
2025-01-29 13:40:00,147.33,147.46,147.24,147.43,7687.0,145.318,145.4462,145.2292,145.4166,7687.0
2025-01-29 13:50:00,147.39,147.39,147.1,147.11,3656.0,145.3771,145.3771,145.0911,145.101,3656.0
2025-01-29 14:00:00,147.05,147.05,146.64,146.68,8486.0,145.0418,145.0418,144.6374,144.6768,8486.0
2025-01-29 14:10:00,146.7,146.7,146.5,146.53,10117.0,144.6966,144.6966,144.4993,144.5289,10117.0
2025-01-29 14:20:00,146.62,146.62,146.3,146.5,6927.0,144.6177,144.6177,144.302,144.4993,6927.0
2025-01-29 14:30:00,146.45,146.82,146.4,146.74,10728.0,144.45,144.8149,144.4007,144.736,10728.0
2025-01-29 14:40:00,146.8,146.98,146.69,146.83,12606.0,144.7952,144.9727,144.6867,144.8248,12606.0
2025-01-29 14:50:00,146.83,147.27,146.81,147.0,21518.0,144.8248,145.2588,144.8051,144.9925,21518.0
2025-01-29 15:00:00,147.0,147.21,146.91,147.18,24843.0,144.9925,145.1996,144.9037,145.17,24843.0
2025-01-29 15:10:00,147.14,147.22,146.71,146.9,28621.0,145.1305,145.2095,144.7064,144.8938,28621.0
2025-01-29 15:20:00,147.03,147.53,147.02,147.45,25093.0,145.0221,145.5152,145.0122,145.4363,25093.0
2025-01-29 15:30:00,147.47,147.55,147.17,147.26,81977.0,145.456,145.535,145.1601,145.2489,81977.0
2025-01-29 15:40:00,147.21,147.36,146.99,147.12,61715.0,145.1996,145.3475,144.9826,145.1108,61715.0
2025-01-29 15:50:00,147.13,147.43,146.79,146.92,170874.0,145.1207,145.4166,144.7853,144.9136,170874.0
2025-01-30 09:30:00,147.21,149.4,147.21,149.17,32774.0,145.1996,147.3597,145.1996,147.1328,32774.0
2025-01-30 09:40:00,149.21,149.21,148.8,149.01,16332.0,147.1723,147.1723,146.7679,146.975,16332.0
2025-01-30 09:50:00,149.01,149.87,148.93,149.67,30034.0,146.975,147.8233,146.8961,147.626,30034.0
2025-01-30 10:00:00,149.66,149.66,148.96,148.96,12515.0,147.6161,147.6161,146.9257,146.9257,12515.0
2025-01-30 10:10:00,148.9,149.35,148.89,149.12,18922.0,146.8665,147.3104,146.8567,147.0835,18922.0
2025-01-30 10:20:00,149.17,149.24,148.59,148.59,15982.0,147.1328,147.2019,146.5607,146.5607,15982.0
2025-01-30 10:30:00,148.5,148.63,148.35,148.62,9944.0,146.472,146.6002,146.324,146.5903,9944.0
2025-01-30 10:40:00,148.57,148.82,148.52,148.82,10107.0,146.541,146.7876,146.4917,146.7876,10107.0
2025-01-30 10:50:00,148.78,148.85,148.42,148.64,9636.0,146.7482,146.8172,146.3931,146.6101,9636.0
2025-01-30 11:00:00,148.54,148.82,148.35,148.73,10764.0,146.5114,146.7876,146.324,146.6988,10764.0
2025-01-30 11:10:00,148.77,149.01,148.75,148.94,7381.0,146.7383,146.975,146.7186,146.906,7381.0
2025-01-30 11:20:00,148.93,149.24,148.92,149.2,17829.0,146.8961,147.2019,146.8862,147.1624,17829.0
2025-01-30 11:30:00,149.19,149.36,149.03,149.27,21776.0,147.1526,147.3202,146.9947,147.2315,21776.0
2025-01-30 11:40:00,149.27,149.27,149.03,149.05,7780.0,147.2315,147.2315,146.9947,147.0145,7780.0
2025-01-30 11:50:00,149.05,149.14,148.99,149.06,7207.0,147.0145,147.1032,146.9553,147.0243,7207.0
2025-01-30 12:00:00,149.06,149.19,148.97,149.08,12265.0,147.0243,147.1526,146.9356,147.0441,12265.0
2025-01-30 12:10:00,149.02,149.06,148.71,148.71,11166.0,146.9849,147.0243,146.6791,146.6791,11166.0
2025-01-30 12:20:00,148.74,148.77,148.57,148.57,6508.0,146.7087,146.7383,146.541,146.541,6508.0
2025-01-30 12:30:00,148.64,148.85,148.64,148.84,4590.0,146.6101,146.8172,146.6101,146.8073,4590.0
2025-01-30 12:40:00,148.84,148.92,148.77,148.77,5902.0,146.8073,146.8862,146.7383,146.7383,5902.0
2025-01-30 12:50:00,148.83,148.94,148.79,148.89,9047.0,146.7975,146.906,146.758,146.8567,9047.0
2025-01-30 13:00:00,148.93,149.11,148.93,149.09,4650.0,146.8961,147.0736,146.8961,147.0539,4650.0
2025-01-30 13:10:00,149.06,149.08,149.01,149.05,5387.0,147.0243,147.0441,146.975,147.0145,5387.0
2025-01-30 13:20:00,149.06,149.16,148.98,149.05,11976.0,147.0243,147.123,146.9454,147.0145,11976.0
2025-01-30 13:30:00,149.05,149.1,148.86,149.03,15187.0,147.0145,147.0638,146.8271,146.9947,15187.0
2025-01-30 13:40:00,149.03,149.22,149.03,149.19,12286.0,146.9947,147.1821,146.9947,147.1526,12286.0
2025-01-30 13:50:00,149.19,149.19,148.93,148.94,9630.0,147.1526,147.1526,146.8961,146.906,9630.0
2025-01-30 14:00:00,148.98,148.99,148.8,148.9,7180.0,146.9454,146.9553,146.7679,146.8665,7180.0
2025-01-30 14:10:00,148.87,148.89,148.76,148.78,8129.0,146.8369,146.8567,146.7284,146.7482,8129.0
2025-01-30 14:20:00,148.81,148.83,148.75,148.76,8993.0,146.7777,146.7975,146.7186,146.7284,8993.0
2025-01-30 14:30:00,148.74,148.78,148.61,148.71,13896.0,146.7087,146.7482,146.5805,146.6791,13896.0
2025-01-30 14:40:00,148.7,148.71,148.58,148.62,10839.0,146.6692,146.6791,146.5509,146.5903,10839.0
2025-01-30 14:50:00,148.63,148.64,148.49,148.53,10753.0,146.6002,146.6101,146.4621,146.5016,10753.0
2025-01-30 15:00:00,148.57,148.72,148.57,148.68,9743.0,146.541,146.689,146.541,146.6495,9743.0
2025-01-30 15:10:00,148.71,148.82,148.5,148.61,67116.0,146.6791,146.7876,146.472,146.5805,67116.0
2025-01-30 15:20:00,148.61,148.66,148.48,148.61,20179.0,146.5805,146.6298,146.4522,146.5805,20179.0
2025-01-30 15:30:00,148.57,148.63,148.11,148.11,29891.0,146.541,146.6002,146.0873,146.0873,29891.0
2025-01-30 15:40:00,148.11,148.11,147.47,147.94,54100.0,146.0873,146.0873,145.456,145.9196,54100.0
2025-01-30 15:50:00,147.89,148.4,147.86,148.0,162328.0,145.8703,146.3733,145.8407,145.9788,162328.0
2025-01-31 09:30:00,147.62,148.53,147.17,148.41,23596.0,145.604,146.5016,145.1601,146.3832,23596.0
2025-01-31 09:40:00,148.47,148.48,147.84,147.84,8833.0,146.4424,146.4522,145.821,145.821,8833.0
2025-01-31 09:50:00,147.84,148.23,147.84,148.21,20763.0,145.821,146.2057,145.821,146.1859,20763.0
2025-01-31 10:00:00,148.14,148.82,148.1,148.68,28500.0,146.1169,146.7876,146.0774,146.6495,28500.0
2025-01-31 10:10:00,148.63,148.7,148.44,148.62,11521.0,146.6002,146.6692,146.4128,146.5903,11521.0
2025-01-31 10:20:00,148.64,148.93,148.57,148.84,18334.0,146.6101,146.8961,146.541,146.8073,18334.0
2025-01-31 10:30:00,148.88,148.96,148.7,148.7,14649.0,146.8468,146.9257,146.6692,146.6692,14649.0
2025-01-31 10:40:00,148.72,148.8,148.35,148.47,15652.0,146.689,146.7679,146.324,146.4424,15652.0
2025-01-31 10:50:00,148.44,148.56,148.28,148.38,13389.0,146.4128,146.5312,146.255,146.3536,13389.0
2025-01-31 11:00:00,148.38,148.46,148.13,148.33,16138.0,146.3536,146.4325,146.107,146.3043,16138.0
2025-01-31 11:10:00,148.33,148.5,148.33,148.39,16513.0,146.3043,146.472,146.3043,146.3635,16513.0
2025-01-31 11:20:00,148.4,148.42,148.07,148.18,26140.0,146.3733,146.3931,146.0478,146.1563,26140.0
2025-01-31 11:30:00,148.21,148.45,148.13,148.45,27547.0,146.1859,146.4227,146.107,146.4227,27547.0
2025-01-31 11:40:00,148.44,148.54,148.41,148.46,6352.0,146.4128,146.5114,146.3832,146.4325,6352.0
2025-01-31 11:50:00,148.47,148.64,148.41,148.57,7931.0,146.4424,146.6101,146.3832,146.541,7931.0
2025-01-31 12:00:00,148.55,148.68,148.54,148.56,13962.0,146.5213,146.6495,146.5114,146.5312,13962.0
2025-01-31 12:10:00,148.56,148.62,148.41,148.58,10374.0,146.5312,146.5903,146.3832,146.5509,10374.0
2025-01-31 12:20:00,148.62,148.83,148.61,148.76,8296.0,146.5903,146.7975,146.5805,146.7284,8296.0
2025-01-31 12:30:00,148.79,148.92,148.79,148.89,3510.0,146.758,146.8862,146.758,146.8567,3510.0
2025-01-31 12:40:00,148.87,148.97,148.83,148.83,7390.0,146.8369,146.9356,146.7975,146.7975,7390.0
2025-01-31 12:50:00,148.97,148.97,148.58,148.7,19864.0,146.9356,146.9356,146.5509,146.6692,19864.0
2025-01-31 13:00:00,148.7,148.79,148.68,148.74,5104.0,146.6692,146.758,146.6495,146.7087,5104.0
2025-01-31 13:10:00,148.71,148.75,148.38,148.41,8727.0,146.6791,146.7186,146.3536,146.3832,8727.0
2025-01-31 13:20:00,148.34,148.37,148.11,148.16,11211.0,146.3142,146.3438,146.0873,146.1366,11211.0
2025-01-31 13:30:00,148.14,148.14,147.59,147.73,15290.0,146.1169,146.1169,145.5744,145.7125,15290.0
2025-01-31 13:40:00,147.78,147.85,147.55,147.81,11327.0,145.7618,145.8309,145.535,145.7914,11327.0
2025-01-31 13:50:00,147.78,147.87,147.67,147.74,6501.0,145.7618,145.8506,145.6533,145.7224,6501.0
2025-01-31 14:00:00,147.74,147.82,147.32,147.47,6712.0,145.7224,145.8013,145.3081,145.456,6712.0
2025-01-31 14:10:00,147.42,147.68,147.41,147.54,9956.0,145.4067,145.6632,145.3969,145.5251,9956.0
2025-01-31 14:20:00,147.54,147.82,147.42,147.79,24389.0,145.5251,145.8013,145.4067,145.7717,24389.0
2025-01-31 14:30:00,147.82,148.01,147.79,147.81,12582.0,145.8013,145.9887,145.7717,145.7914,12582.0
2025-01-31 14:40:00,147.85,147.88,147.59,147.78,13898.0,145.8309,145.8604,145.5744,145.7618,13898.0
2025-01-31 14:50:00,147.79,148.0,147.71,147.94,16826.0,145.7717,145.9788,145.6928,145.9196,16826.0
2025-01-31 15:00:00,147.94,147.95,147.57,147.62,25043.0,145.9196,145.9295,145.5547,145.604,25043.0
2025-01-31 15:10:00,147.6,147.89,147.6,147.81,15207.0,145.5843,145.8703,145.5843,145.7914,15207.0
2025-01-31 15:20:00,147.81,147.92,147.79,147.84,76714.0,145.7914,145.8999,145.7717,145.821,76714.0
2025-01-31 15:30:00,147.84,147.98,147.76,147.77,21455.0,145.821,145.9591,145.7421,145.7519,21455.0
2025-01-31 15:40:00,147.77,148.0,147.68,147.94,27668.0,145.7519,145.9788,145.6632,145.9196,27668.0
2025-01-31 15:50:00,147.94,148.09,147.6,147.66,209077.0,145.9196,146.0676,145.5843,145.6434,209077.0
2025-02-03 09:30:00,147.27,147.76,146.61,147.34,97235.0,145.2588,145.7421,144.6078,145.3278,97235.0
2025-02-03 09:40:00,147.37,147.63,146.99,147.51,21131.0,145.3574,145.6139,144.9826,145.4955,21131.0
2025-02-03 09:50:00,147.43,147.43,146.66,146.66,41102.0,145.4166,145.4166,144.6571,144.6571,41102.0
2025-02-03 10:00:00,146.41,146.93,146.29,146.78,20098.0,144.4105,144.9234,144.2922,144.7755,20098.0
2025-02-03 10:10:00,146.71,147.24,146.61,147.08,14569.0,144.7064,145.2292,144.6078,145.0714,14569.0
2025-02-03 10:20:00,147.08,147.95,146.86,147.95,16239.0,145.0714,145.9295,144.8544,145.9295,16239.0
2025-02-03 10:30:00,147.84,147.87,147.45,147.57,17697.0,145.821,145.8506,145.4363,145.5547,17697.0
2025-02-03 10:40:00,147.57,148.05,147.54,147.86,17613.0,145.5547,146.0281,145.5251,145.8407,17613.0
2025-02-03 10:50:00,147.86,147.97,147.58,147.71,12920.0,145.8407,145.9492,145.5645,145.6928,12920.0
2025-02-03 11:00:00,147.66,147.89,147.36,147.72,11816.0,145.6434,145.8703,145.3475,145.7026,11816.0
2025-02-03 11:10:00,147.73,148.09,147.73,148.01,16651.0,145.7125,146.0676,145.7125,145.9887,16651.0
2025-02-03 11:20:00,148.02,148.3,148.01,148.25,13221.0,145.9985,146.2747,145.9887,146.2254,13221.0
2025-02-03 11:30:00,148.2,148.55,148.09,148.54,6954.0,146.1761,146.5213,146.0676,146.5114,6954.0
2025-02-03 11:40:00,148.56,148.7,148.38,148.62,10787.0,146.5312,146.6692,146.3536,146.5903,10787.0
2025-02-03 11:50:00,148.64,148.73,148.3,148.44,5006.0,146.6101,146.6988,146.2747,146.4128,5006.0
2025-02-03 12:00:00,148.38,148.51,148.11,148.4,12338.0,146.3536,146.4818,146.0873,146.3733,12338.0
2025-02-03 12:10:00,148.4,148.41,148.06,148.29,4984.0,146.3733,146.3832,146.038,146.2648,4984.0
2025-02-03 12:20:00,148.38,148.83,148.38,148.5,16295.0,146.3536,146.7975,146.3536,146.472,16295.0
2025-02-03 12:30:00,148.48,148.48,148.26,148.4,4471.0,146.4522,146.4522,146.2353,146.3733,4471.0
2025-02-03 12:40:00,148.33,148.55,148.33,148.51,9651.0,146.3043,146.5213,146.3043,146.4818,9651.0
2025-02-03 12:50:00,148.44,148.68,148.3,148.59,21571.0,146.4128,146.6495,146.2747,146.5607,21571.0
2025-02-03 13:00:00,148.51,148.6,148.27,148.42,13189.0,146.4818,146.5706,146.2451,146.3931,13189.0
2025-02-03 13:10:00,148.38,148.58,148.37,148.43,5696.0,146.3536,146.5509,146.3438,146.4029,5696.0
2025-02-03 13:20:00,148.5,148.77,148.44,148.77,5046.0,146.472,146.7383,146.4128,146.7383,5046.0
2025-02-03 13:30:00,148.8,149.16,148.8,149.16,42331.0,146.7679,147.123,146.7679,147.123,42331.0
2025-02-03 13:40:00,149.07,149.21,148.95,149.15,15159.0,147.0342,147.1723,146.9158,147.1131,15159.0
2025-02-03 13:50:00,149.15,149.2,148.79,148.8,12344.0,147.1131,147.1624,146.758,146.7679,12344.0
2025-02-03 14:00:00,148.81,148.89,148.58,148.63,14247.0,146.7777,146.8567,146.5509,146.6002,14247.0
2025-02-03 14:10:00,148.6,148.87,148.6,148.87,9223.0,146.5706,146.8369,146.5706,146.8369,9223.0
2025-02-03 14:20:00,148.88,148.93,148.83,148.87,4570.0,146.8468,146.8961,146.7975,146.8369,4570.0
2025-02-03 14:30:00,148.88,148.97,148.82,148.82,4791.0,146.8468,146.9356,146.7876,146.7876,4791.0
2025-02-03 14:40:00,148.82,149.01,148.76,148.92,9341.0,146.7876,146.975,146.7284,146.8862,9341.0
2025-02-03 14:50:00,148.94,148.97,148.75,148.81,8008.0,146.906,146.9356,146.7186,146.7777,8008.0
2025-02-03 15:00:00,148.79,148.99,148.76,148.94,13381.0,146.758,146.9553,146.7284,146.906,13381.0
2025-02-03 15:10:00,148.92,149.02,148.89,148.96,15470.0,146.8862,146.9849,146.8567,146.9257,15470.0
2025-02-03 15:20:00,148.96,148.98,148.61,148.62,21350.0,146.9257,146.9454,146.5805,146.5903,21350.0
2025-02-03 15:30:00,148.62,148.77,148.49,148.63,46580.0,146.5903,146.7383,146.4621,146.6002,46580.0
2025-02-03 15:40:00,148.65,148.86,148.62,148.84,23976.0,146.6199,146.8271,146.5903,146.8073,23976.0
2025-02-03 15:50:00,148.86,149.16,148.6,148.62,114615.0,146.8271,147.123,146.5706,146.5903,114615.0
2025-02-04 09:30:00,148.14,148.35,147.6,148.27,36041.0,146.1169,146.324,145.5843,146.2451,36041.0
2025-02-04 09:40:00,148.28,148.68,148.16,148.44,21895.0,146.255,146.6495,146.1366,146.4128,21895.0
2025-02-04 09:50:00,148.45,148.45,147.87,147.94,18485.0,146.4227,146.4227,145.8506,145.9196,18485.0
2025-02-04 10:00:00,147.98,148.18,147.44,147.63,18384.0,145.9591,146.1563,145.4265,145.6139,18384.0
2025-02-04 10:10:00,147.69,148.4,147.61,148.3,29994.0,145.673,146.3733,145.5941,146.2747,29994.0
2025-02-04 10:20:00,148.37,148.39,147.8,147.89,9172.0,146.3438,146.3635,145.7815,145.8703,9172.0
2025-02-04 10:30:00,147.9,148.31,147.89,148.21,12691.0,145.8802,146.2846,145.8703,146.1859,12691.0
2025-02-04 10:40:00,148.24,148.44,148.2,148.34,9786.0,146.2155,146.4128,146.1761,146.3142,9786.0
2025-02-04 10:50:00,148.42,148.84,148.41,148.63,14731.0,146.3931,146.8073,146.3832,146.6002,14731.0
2025-02-04 11:00:00,148.59,148.95,148.57,148.93,5513.0,146.5607,146.9158,146.541,146.8961,5513.0
2025-02-04 11:10:00,148.86,149.03,148.78,148.96,4637.0,146.8271,146.9947,146.7482,146.9257,4637.0
2025-02-04 11:20:00,148.91,149.1,148.91,149.09,5453.0,146.8764,147.0638,146.8764,147.0539,5453.0
2025-02-04 11:30:00,149.08,149.14,148.91,148.99,9778.0,147.0441,147.1032,146.8764,146.9553,9778.0
2025-02-04 11:40:00,148.98,149.08,148.87,149.03,10621.0,146.9454,147.0441,146.8369,146.9947,10621.0
2025-02-04 11:50:00,148.94,149.01,148.85,148.99,10477.0,146.906,146.975,146.8172,146.9553,10477.0
2025-02-04 12:00:00,149.01,149.5,149.01,149.5,11065.0,146.975,147.4583,146.975,147.4583,11065.0
2025-02-04 12:10:00,149.5,149.5,149.23,149.33,13037.0,147.4583,147.4583,147.192,147.2906,13037.0
2025-02-04 12:20:00,149.34,149.4,149.23,149.25,14611.0,147.3005,147.3597,147.192,147.2117,14611.0
2025-02-04 12:30:00,149.29,149.35,149.11,149.35,9861.0,147.2512,147.3104,147.0736,147.3104,9861.0
2025-02-04 12:40:00,149.36,149.36,149.05,149.25,15065.0,147.3202,147.3202,147.0145,147.2117,15065.0
2025-02-04 12:50:00,149.28,149.37,149.17,149.34,7713.0,147.2413,147.3301,147.1328,147.3005,7713.0
2025-02-04 13:00:00,149.34,149.35,149.12,149.21,11270.0,147.3005,147.3104,147.0835,147.1723,11270.0
2025-02-04 13:10:00,149.25,149.59,149.25,149.55,12448.0,147.2117,147.5471,147.2117,147.5076,12448.0
2025-02-04 13:20:00,149.53,149.64,149.48,149.54,12885.0,147.4879,147.5964,147.4386,147.4978,12885.0
2025-02-04 13:30:00,149.58,149.62,149.38,149.42,18981.0,147.5372,147.5767,147.34,147.3794,18981.0
2025-02-04 13:40:00,149.36,149.42,149.25,149.28,9377.0,147.3202,147.3794,147.2117,147.2413,9377.0
2025-02-04 13:50:00,149.29,149.37,149.21,149.25,13080.0,147.2512,147.3301,147.1723,147.2117,13080.0
2025-02-04 14:00:00,149.25,149.55,149.25,149.5,6609.0,147.2117,147.5076,147.2117,147.4583,6609.0
2025-02-04 14:10:00,149.53,149.67,149.49,149.65,14610.0,147.4879,147.626,147.4485,147.6063,14610.0
2025-02-04 14:20:00,149.59,149.75,149.59,149.72,13742.0,147.5471,147.7049,147.5471,147.6753,13742.0
2025-02-04 14:30:00,149.74,149.9,149.73,149.88,17316.0,147.695,147.8529,147.6852,147.8331,17316.0
2025-02-04 14:40:00,149.89,149.89,149.7,149.7,17869.0,147.843,147.843,147.6556,147.6556,17869.0
2025-02-04 14:50:00,149.73,149.84,149.5,149.6,13433.0,147.6852,147.7937,147.4583,147.557,13433.0
2025-02-04 15:00:00,149.58,149.6,149.43,149.58,23704.0,147.5372,147.557,147.3893,147.5372,23704.0
2025-02-04 15:10:00,149.55,149.71,149.54,149.68,21549.0,147.5076,147.6655,147.4978,147.6359,21549.0
2025-02-04 15:20:00,149.64,149.73,149.57,149.64,15460.0,147.5964,147.6852,147.5274,147.5964,15460.0
2025-02-04 15:30:00,149.64,149.75,149.54,149.7,17167.0,147.5964,147.7049,147.4978,147.6556,17167.0
2025-02-04 15:40:00,149.7,149.72,149.54,149.65,21244.0,147.6556,147.6753,147.4978,147.6063,21244.0
2025-02-04 15:50:00,149.65,149.71,149.46,149.5,115001.0,147.6063,147.6655,147.4189,147.4583,115001.0
2025-02-05 09:30:00,149.96,149.96,148.99,149.48,34783.0,147.912,147.912,146.9553,147.4386,34783.0
2025-02-05 09:40:00,149.55,149.87,149.31,149.58,14507.0,147.5076,147.8233,147.2709,147.5372,14507.0
2025-02-05 09:50:00,149.54,149.58,148.95,149.04,7429.0,147.4978,147.5372,146.9158,147.0046,7429.0
2025-02-05 10:00:00,149.14,149.35,148.66,148.95,8864.0,147.1032,147.3104,146.6298,146.9158,8864.0
2025-02-05 10:10:00,148.89,149.0,148.67,148.91,11215.0,146.8567,146.9651,146.6397,146.8764,11215.0
2025-02-05 10:20:00,149.03,149.24,148.96,149.24,4768.0,146.9947,147.2019,146.9257,147.2019,4768.0
2025-02-05 10:30:00,149.31,149.44,149.08,149.28,13327.0,147.2709,147.3991,147.0441,147.2413,13327.0
2025-02-05 10:40:00,149.41,149.85,149.34,149.74,5551.0,147.3695,147.8035,147.3005,147.695,5551.0
2025-02-05 10:50:00,149.72,149.79,149.51,149.59,10795.0,147.6753,147.7444,147.4682,147.5471,10795.0
2025-02-05 11:00:00,149.59,149.71,149.46,149.57,10250.0,147.5471,147.6655,147.4189,147.5274,10250.0
2025-02-05 11:10:00,149.61,149.69,149.32,149.43,21664.0,147.5668,147.6457,147.2808,147.3893,21664.0
2025-02-05 11:20:00,149.38,149.67,149.38,149.62,13419.0,147.34,147.626,147.34,147.5767,13419.0
2025-02-05 11:30:00,149.64,149.99,149.64,149.97,11086.0,147.5964,147.9416,147.5964,147.9219,11086.0
2025-02-05 11:40:00,149.97,150.26,149.92,150.26,22862.0,147.9219,148.2079,147.8726,148.2079,22862.0
2025-02-05 11:50:00,150.29,150.47,150.26,150.4,10049.0,148.2375,148.4151,148.2079,148.346,10049.0
2025-02-05 12:00:00,150.39,150.51,150.3,150.36,7272.0,148.3362,148.4545,148.2474,148.3066,7272.0
2025-02-05 12:10:00,150.39,150.5,150.35,150.43,8932.0,148.3362,148.4447,148.2967,148.3756,8932.0
2025-02-05 12:20:00,150.43,150.44,150.28,150.33,12166.0,148.3756,148.3855,148.2277,148.277,12166.0
2025-02-05 12:30:00,150.37,150.42,150.34,150.4,9351.0,148.3164,148.3658,148.2868,148.346,9351.0
2025-02-05 12:40:00,150.41,150.49,150.33,150.49,5691.0,148.3559,148.4348,148.277,148.4348,5691.0
2025-02-05 12:50:00,150.49,150.51,150.46,150.49,3384.0,148.4348,148.4545,148.4052,148.4348,3384.0
2025-02-05 13:00:00,150.5,150.51,150.35,150.37,10530.0,148.4447,148.4545,148.2967,148.3164,10530.0
2025-02-05 13:10:00,150.37,150.49,150.31,150.49,17887.0,148.3164,148.4348,148.2573,148.4348,17887.0
2025-02-05 13:20:00,150.49,150.54,150.38,150.39,5816.0,148.4348,148.4841,148.3263,148.3362,5816.0
2025-02-05 13:30:00,150.38,150.52,150.33,150.5,10228.0,148.3263,148.4644,148.277,148.4447,10228.0
2025-02-05 13:40:00,150.52,150.62,150.46,150.62,8543.0,148.4644,148.563,148.4052,148.563,8543.0
2025-02-05 13:50:00,150.62,150.68,150.48,150.52,11317.0,148.563,148.6222,148.4249,148.4644,11317.0
2025-02-05 14:00:00,150.53,150.75,150.53,150.71,11545.0,148.4743,148.6912,148.4743,148.6518,11545.0
2025-02-05 14:10:00,150.67,150.72,150.62,150.64,9796.0,148.6123,148.6617,148.563,148.5828,9796.0
2025-02-05 14:20:00,150.61,150.67,150.52,150.59,14798.0,148.5532,148.6123,148.4644,148.5334,14798.0
2025-02-05 14:30:00,150.59,150.66,150.54,150.66,14060.0,148.5334,148.6025,148.4841,148.6025,14060.0
2025-02-05 14:40:00,150.68,150.68,150.54,150.62,8636.0,148.6222,148.6222,148.4841,148.563,8636.0
2025-02-05 14:50:00,150.62,150.65,150.47,150.65,18673.0,148.563,148.5926,148.4151,148.5926,18673.0
2025-02-05 15:00:00,150.65,150.71,150.52,150.57,13334.0,148.5926,148.6518,148.4644,148.5137,13334.0
2025-02-05 15:10:00,150.58,150.58,150.48,150.52,17523.0,148.5236,148.5236,148.4249,148.4644,17523.0
2025-02-05 15:20:00,150.52,150.65,150.51,150.56,22973.0,148.4644,148.5926,148.4545,148.5038,22973.0
2025-02-05 15:30:00,150.56,150.81,150.56,150.74,25984.0,148.5038,148.7504,148.5038,148.6814,25984.0
2025-02-05 15:40:00,150.75,150.77,150.53,150.71,53732.0,148.6912,148.711,148.4743,148.6518,53732.0
2025-02-05 15:50:00,150.7,151.01,150.7,150.9,138498.0,148.6419,148.9477,148.6419,148.8392,138498.0
2025-02-06 09:30:00,151.38,151.38,150.15,151.13,38246.0,149.3126,149.3126,148.0994,149.0661,38246.0
2025-02-06 09:40:00,151.12,151.44,150.89,151.29,18853.0,149.0562,149.3718,148.8293,149.2239,18853.0
2025-02-06 09:50:00,151.29,151.31,150.84,151.09,33154.0,149.2239,149.2436,148.78,149.0266,33154.0
2025-02-06 10:00:00,150.92,151.6,150.92,151.6,12180.0,148.8589,149.5296,148.8589,149.5296,12180.0
2025-02-06 10:10:00,151.59,151.69,151.08,151.12,49408.0,149.5198,149.6184,149.0167,149.0562,49408.0
2025-02-06 10:20:00,151.17,151.33,151.12,151.3,19754.0,149.1055,149.2633,149.0562,149.2337,19754.0
2025-02-06 10:30:00,151.3,151.33,151.0,151.12,19189.0,149.2337,149.2633,148.9378,149.0562,19189.0
2025-02-06 10:40:00,151.15,151.46,151.15,151.31,15963.0,149.0858,149.3916,149.0858,149.2436,15963.0
2025-02-06 10:50:00,151.31,151.44,151.22,151.23,10537.0,149.2436,149.3718,149.1548,149.1647,10537.0
2025-02-06 11:00:00,151.23,151.5,151.19,151.49,11010.0,149.1647,149.431,149.1252,149.4211,11010.0
2025-02-06 11:10:00,151.49,151.65,151.43,151.64,16632.0,149.4211,149.579,149.362,149.5691,16632.0
2025-02-06 11:20:00,151.66,151.68,151.47,151.65,22555.0,149.5888,149.6085,149.4014,149.579,22555.0
2025-02-06 11:30:00,151.63,151.64,151.42,151.42,12563.0,149.5592,149.5691,149.3521,149.3521,12563.0
2025-02-06 11:40:00,151.48,151.56,151.41,151.55,8365.0,149.4113,149.4902,149.3422,149.4803,8365.0
2025-02-06 11:50:00,151.55,151.62,151.37,151.41,9723.0,149.4803,149.5494,149.3028,149.3422,9723.0
2025-02-06 12:00:00,151.38,151.51,151.33,151.49,33786.0,149.3126,149.4409,149.2633,149.4211,33786.0
2025-02-06 12:10:00,151.47,151.51,151.38,151.45,5774.0,149.4014,149.4409,149.3126,149.3817,5774.0
2025-02-06 12:20:00,151.42,151.47,151.29,151.31,24203.0,149.3521,149.4014,149.2239,149.2436,24203.0
2025-02-06 12:30:00,151.3,151.42,151.21,151.41,7893.0,149.2337,149.3521,149.145,149.3422,7893.0
2025-02-06 12:40:00,151.4,151.47,151.31,151.47,4784.0,149.3324,149.4014,149.2436,149.4014,4784.0
2025-02-06 12:50:00,151.48,151.56,151.42,151.54,14805.0,149.4113,149.4902,149.3521,149.4705,14805.0
2025-02-06 13:00:00,151.51,151.7,151.5,151.55,8464.0,149.4409,149.6283,149.431,149.4803,8464.0
2025-02-06 13:10:00,151.61,151.66,151.49,151.66,11731.0,149.5395,149.5888,149.4211,149.5888,11731.0
2025-02-06 13:20:00,151.66,151.72,151.55,151.55,15717.0,149.5888,149.648,149.4803,149.4803,15717.0
2025-02-06 13:30:00,151.61,151.63,151.43,151.47,8138.0,149.5395,149.5592,149.362,149.4014,8138.0
2025-02-06 13:40:00,151.46,151.46,151.28,151.32,6614.0,149.3916,149.3916,149.214,149.2535,6614.0
2025-02-06 13:50:00,151.28,151.28,151.09,151.14,5792.0,149.214,149.214,149.0266,149.0759,5792.0
2025-02-06 14:00:00,151.09,151.1,150.9,150.98,7109.0,149.0266,149.0365,148.8392,148.9181,7109.0
2025-02-06 14:10:00,150.95,150.95,150.7,150.81,20163.0,148.8885,148.8885,148.6419,148.7504,20163.0
2025-02-06 14:20:00,150.83,150.85,150.52,150.52,7156.0,148.7702,148.7899,148.4644,148.4644,7156.0
2025-02-06 14:30:00,150.41,150.44,149.93,150.13,8167.0,148.3559,148.3855,147.8824,148.0797,8167.0
2025-02-06 14:40:00,150.07,150.24,150.0,150.21,7198.0,148.0205,148.1882,147.9515,148.1586,7198.0
2025-02-06 14:50:00,150.24,150.33,150.21,150.24,7466.0,148.1882,148.277,148.1586,148.1882,7466.0
2025-02-06 15:00:00,150.2,150.44,150.2,150.4,10080.0,148.1488,148.3855,148.1488,148.346,10080.0
2025-02-06 15:10:00,150.4,150.46,150.3,150.38,15835.0,148.346,148.4052,148.2474,148.3263,15835.0
2025-02-06 15:20:00,150.37,150.51,150.37,150.46,10805.0,148.3164,148.4545,148.3164,148.4052,10805.0
2025-02-06 15:30:00,150.49,150.49,149.86,149.93,24274.0,148.4348,148.4348,147.8134,147.8824,24274.0
2025-02-06 15:40:00,149.97,150.05,149.86,149.97,38365.0,147.9219,148.0008,147.8134,147.9219,38365.0
2025-02-06 15:50:00,150.0,150.27,149.87,149.99,101083.0,147.9515,148.2178,147.8233,147.9416,101083.0
2025-02-07 09:30:00,149.16,149.9,149.15,149.24,45907.0,148.1055,148.8403,148.0956,148.185,45907.0
2025-02-07 09:40:00,149.23,149.64,149.14,149.25,14263.0,148.175,148.5821,148.0857,148.1949,14263.0
2025-02-07 09:50:00,149.25,149.93,149.25,149.91,12571.0,148.1949,148.8701,148.1949,148.8502,12571.0
2025-02-07 10:00:00,149.74,149.74,148.82,148.99,20462.0,148.6814,148.6814,147.7679,147.9367,20462.0
2025-02-07 10:10:00,148.95,149.05,148.74,148.81,16260.0,147.897,147.9963,147.6885,147.758,16260.0
2025-02-07 10:20:00,148.93,149.07,148.59,148.59,42123.0,147.8771,148.0162,147.5396,147.5396,42123.0
2025-02-07 10:30:00,148.55,149.09,148.55,148.91,9052.0,147.4998,148.036,147.4998,147.8573,9052.0
2025-02-07 10:40:00,148.91,149.03,148.53,148.54,18892.0,147.8573,147.9764,147.48,147.4899,18892.0
2025-02-07 10:50:00,148.53,148.58,147.63,147.82,22478.0,147.48,147.5296,146.5863,146.775,22478.0
2025-02-07 11:00:00,147.7,148.05,147.63,147.96,18281.0,146.6558,147.0034,146.5863,146.914,18281.0
2025-02-07 11:10:00,147.88,148.55,147.87,148.41,10820.0,146.8346,147.4998,146.8246,147.3608,10820.0
2025-02-07 11:20:00,148.57,148.57,147.71,147.72,9214.0,147.5197,147.5197,146.6658,146.6757,9214.0
2025-02-07 11:30:00,147.81,147.95,147.71,147.71,7455.0,146.7651,146.9041,146.6658,146.6658,7455.0
2025-02-07 11:40:00,147.71,147.85,147.46,147.69,12636.0,146.6658,146.8048,146.4175,146.6459,12636.0
2025-02-07 11:50:00,147.65,147.82,147.52,147.63,19918.0,146.6062,146.775,146.4771,146.5863,19918.0
2025-02-07 12:00:00,147.57,147.8,147.37,147.8,12767.0,146.5268,146.7551,146.3282,146.7551,12767.0
2025-02-07 12:10:00,147.75,147.92,147.63,147.77,7592.0,146.7055,146.8743,146.5863,146.7253,7592.0
2025-02-07 12:20:00,147.81,148.03,147.64,147.65,14227.0,146.7651,146.9835,146.5963,146.6062,14227.0
2025-02-07 12:30:00,147.6,147.65,147.47,147.5,7072.0,146.5565,146.6062,146.4275,146.4573,7072.0
2025-02-07 12:40:00,147.44,147.57,147.44,147.46,7396.0,146.3977,146.5268,146.3977,146.4175,7396.0
2025-02-07 12:50:00,147.53,147.57,147.4,147.43,10879.0,146.487,146.5268,146.358,146.3878,10879.0
2025-02-07 13:00:00,147.46,147.99,147.45,147.99,42116.0,146.4175,146.9438,146.4076,146.9438,42116.0
2025-02-07 13:10:00,148.06,148.12,147.9,147.99,14890.0,147.0133,147.0729,146.8544,146.9438,14890.0
2025-02-07 13:20:00,147.99,148.04,147.86,147.91,10576.0,146.9438,146.9934,146.8147,146.8644,10576.0
2025-02-07 13:30:00,147.96,148.08,147.86,147.86,9049.0,146.914,147.0332,146.8147,146.8147,9049.0
2025-02-07 13:40:00,147.86,147.86,147.48,147.55,9232.0,146.8147,146.8147,146.4374,146.5069,9232.0
2025-02-07 13:50:00,147.53,147.54,147.28,147.28,6503.0,146.487,146.497,146.2388,146.2388,6503.0
2025-02-07 14:00:00,147.3,147.36,147.24,147.36,7234.0,146.2587,146.3182,146.1991,146.3182,7234.0
2025-02-07 14:10:00,147.37,147.5,147.18,147.18,15126.0,146.3282,146.4573,146.1395,146.1395,15126.0
2025-02-07 14:20:00,147.22,147.25,147.07,147.11,12862.0,146.1792,146.209,146.0303,146.07,12862.0
2025-02-07 14:30:00,147.06,147.26,146.99,147.22,11604.0,146.0204,146.219,145.9509,146.1792,11604.0
2025-02-07 14:40:00,147.26,147.35,147.21,147.34,10182.0,146.219,146.3083,146.1693,146.2984,10182.0
2025-02-07 14:50:00,147.34,147.35,147.09,147.09,8148.0,146.2984,146.3083,146.0502,146.0502,8148.0
2025-02-07 15:00:00,147.13,147.13,146.99,147.1,23289.0,146.0899,146.0899,145.9509,146.0601,23289.0
2025-02-07 15:10:00,147.13,147.13,146.91,146.94,6290.0,146.0899,146.0899,145.8714,145.9012,6290.0
2025-02-07 15:20:00,146.95,147.05,146.94,146.97,11709.0,145.9111,146.0104,145.9012,145.931,11709.0
2025-02-07 15:30:00,146.99,147.18,146.97,147.13,26899.0,145.9509,146.1395,145.931,146.0899,26899.0
2025-02-07 15:40:00,147.14,147.2,146.98,147.16,27966.0,146.0998,146.1594,145.9409,146.1197,27966.0
2025-02-07 15:50:00,147.15,147.21,146.55,146.72,199229.0,146.1097,146.1693,145.514,145.6828,199229.0
2025-02-10 09:30:00,147.98,147.98,146.6,146.6,33229.0,146.9339,146.9339,145.5636,145.5636,33229.0
2025-02-10 09:40:00,146.6,147.09,146.54,147.08,11555.0,145.5636,146.0502,145.504,146.0402,11555.0
2025-02-10 09:50:00,147.1,147.14,146.91,147.07,12615.0,146.0601,146.0998,145.8714,146.0303,12615.0
2025-02-10 10:00:00,147.15,147.44,147.15,147.4,12322.0,146.1097,146.3977,146.1097,146.358,12322.0
2025-02-10 10:10:00,147.41,147.44,146.93,146.93,6595.0,146.3679,146.3977,145.8913,145.8913,6595.0
2025-02-10 10:20:00,146.95,147.12,146.93,147.05,4114.0,145.9111,146.0799,145.8913,146.0104,4114.0
2025-02-10 10:30:00,147.16,147.29,147.08,147.18,4239.0,146.1197,146.2487,146.0402,146.1395,4239.0
2025-02-10 10:40:00,147.18,147.41,147.12,147.35,25289.0,146.1395,146.3679,146.0799,146.3083,25289.0
2025-02-10 10:50:00,147.42,147.76,147.39,147.6,8998.0,146.3778,146.7154,146.348,146.5565,8998.0
2025-02-10 11:00:00,147.54,147.54,147.33,147.53,3663.0,146.497,146.497,146.2885,146.487,3663.0
2025-02-10 11:10:00,147.48,147.48,147.1,147.14,5316.0,146.4374,146.4374,146.0601,146.0998,5316.0
2025-02-10 11:20:00,147.15,147.23,147.07,147.23,3167.0,146.1097,146.1892,146.0303,146.1892,3167.0
2025-02-10 11:30:00,147.23,147.23,147.01,147.18,19149.0,146.1892,146.1892,145.9707,146.1395,19149.0
2025-02-10 11:40:00,147.25,147.31,147.2,147.21,14896.0,146.209,146.2686,146.1594,146.1693,14896.0
2025-02-10 11:50:00,147.25,147.33,147.18,147.28,7863.0,146.209,146.2885,146.1395,146.2388,7863.0
2025-02-10 12:00:00,147.28,147.32,147.06,147.12,2696.0,146.2388,146.2785,146.0204,146.0799,2696.0
2025-02-10 12:10:00,146.98,147.13,146.96,147.11,5980.0,145.9409,146.0899,145.9211,146.07,5980.0
2025-02-10 12:20:00,147.18,147.18,147.0,147.03,3250.0,146.1395,146.1395,145.9608,145.9906,3250.0
2025-02-10 12:30:00,147.06,147.11,147.03,147.09,3915.0,146.0204,146.07,145.9906,146.0502,3915.0
2025-02-10 12:40:00,147.09,147.21,147.05,147.06,7342.0,146.0502,146.1693,146.0104,146.0204,7342.0
2025-02-10 12:50:00,147.06,147.22,147.05,147.21,11664.0,146.0204,146.1792,146.0104,146.1693,11664.0
2025-02-10 13:00:00,147.21,147.37,147.2,147.32,4965.0,146.1693,146.3282,146.1594,146.2785,4965.0
2025-02-10 13:10:00,147.38,147.63,147.33,147.56,9737.0,146.3381,146.5863,146.2885,146.5168,9737.0
2025-02-10 13:20:00,147.7,147.82,147.64,147.64,10810.0,146.6558,146.775,146.5963,146.5963,10810.0
2025-02-10 13:30:00,147.63,147.63,147.43,147.55,3185.0,146.5863,146.5863,146.3878,146.5069,3185.0
2025-02-10 13:40:00,147.59,147.67,147.49,147.66,15749.0,146.5466,146.6261,146.4473,146.6161,15749.0
2025-02-10 13:50:00,147.64,147.66,147.54,147.54,5121.0,146.5963,146.6161,146.497,146.497,5121.0
2025-02-10 14:00:00,147.57,147.6,147.46,147.48,3093.0,146.5268,146.5565,146.4175,146.4374,3093.0
2025-02-10 14:10:00,147.52,147.58,147.35,147.37,8647.0,146.4771,146.5367,146.3083,146.3282,8647.0
2025-02-10 14:20:00,147.36,147.42,147.23,147.33,4623.0,146.3182,146.3778,146.1892,146.2885,4623.0
2025-02-10 14:30:00,147.33,147.39,147.29,147.33,5727.0,146.2885,146.348,146.2487,146.2885,5727.0
2025-02-10 14:40:00,147.33,147.37,147.26,147.26,2875.0,146.2885,146.3282,146.219,146.219,2875.0
2025-02-10 14:50:00,147.28,147.43,147.25,147.26,6218.0,146.2388,146.3878,146.209,146.219,6218.0
2025-02-10 15:00:00,147.3,147.4,147.28,147.39,9834.0,146.2587,146.358,146.2388,146.348,9834.0
2025-02-10 15:10:00,147.38,147.44,147.19,147.19,9731.0,146.3381,146.3977,146.1494,146.1494,9731.0
2025-02-10 15:20:00,147.18,147.19,147.02,147.09,33841.0,146.1395,146.1494,145.9806,146.0502,33841.0
2025-02-10 15:30:00,147.06,147.22,147.06,147.21,9661.0,146.0204,146.1792,146.0204,146.1693,9661.0
2025-02-10 15:40:00,147.24,147.28,147.15,147.28,21028.0,146.1991,146.2388,146.1097,146.2388,21028.0
2025-02-10 15:50:00,147.29,147.36,146.93,147.01,125051.0,146.2487,146.3182,145.8913,145.9707,125051.0
2025-02-11 09:30:00,146.51,146.69,146.21,146.69,23487.0,145.4743,145.653,145.1764,145.653,23487.0
2025-02-11 09:40:00,146.61,146.67,146.35,146.41,18955.0,145.5735,145.6331,145.3154,145.375,18955.0
2025-02-11 09:50:00,146.41,146.54,146.05,146.12,40757.0,145.375,145.504,145.0175,145.087,40757.0
2025-02-11 10:00:00,146.12,146.43,146.01,146.09,20110.0,145.087,145.3948,144.9778,145.0572,20110.0
2025-02-11 10:10:00,146.16,146.24,146.04,146.16,7270.0,145.1267,145.2062,145.0076,145.1267,7270.0
2025-02-11 10:20:00,146.16,146.24,145.91,146.0,15077.0,145.1267,145.2062,144.8785,144.9679,15077.0
2025-02-11 10:30:00,146.0,146.06,145.84,146.0,5100.0,144.9679,145.0274,144.809,144.9679,5100.0
2025-02-11 10:40:00,146.09,146.09,145.78,145.94,8946.0,145.0572,145.0572,144.7494,144.9083,8946.0
2025-02-11 10:50:00,145.94,146.14,145.93,146.11,19445.0,144.9083,145.1069,144.8984,145.0771,19445.0
2025-02-11 11:00:00,146.09,146.39,146.01,146.37,10420.0,145.0572,145.3551,144.9778,145.3352,10420.0
2025-02-11 11:10:00,146.33,146.33,145.97,146.01,6419.0,145.2955,145.2955,144.9381,144.9778,6419.0
2025-02-11 11:20:00,145.91,146.0,145.71,145.71,6371.0,144.8785,144.9679,144.6799,144.6799,6371.0
2025-02-11 11:30:00,145.74,145.76,145.63,145.67,12694.0,144.7097,144.7296,144.6005,144.6402,12694.0
2025-02-11 11:40:00,145.75,145.99,145.75,145.94,4242.0,144.7196,144.9579,144.7196,144.9083,4242.0
2025-02-11 11:50:00,145.98,145.99,145.81,145.82,6356.0,144.948,144.9579,144.7792,144.7891,6356.0
2025-02-11 12:00:00,145.78,146.01,145.72,146.0,9092.0,144.7494,144.9778,144.6898,144.9679,9092.0
2025-02-11 12:10:00,146.08,146.09,145.87,145.91,5956.0,145.0473,145.0572,144.8388,144.8785,5956.0
2025-02-11 12:20:00,145.94,146.29,145.87,146.2,102871.0,144.9083,145.2558,144.8388,145.1664,102871.0
2025-02-11 12:30:00,146.21,146.3,145.81,145.88,30342.0,145.1764,145.2657,144.7792,144.8487,30342.0
2025-02-11 12:40:00,145.83,145.9,145.6,145.67,9896.0,144.7991,144.8686,144.5707,144.6402,9896.0
2025-02-11 12:50:00,145.67,145.76,145.61,145.74,2956.0,144.6402,144.7296,144.5806,144.7097,2956.0
2025-02-11 13:00:00,145.7,145.76,145.62,145.66,4038.0,144.67,144.7296,144.5905,144.6303,4038.0
2025-02-11 13:10:00,145.65,145.82,145.62,145.75,12724.0,144.6203,144.7891,144.5905,144.7196,12724.0
2025-02-11 13:20:00,145.79,145.85,145.63,145.63,4673.0,144.7593,144.8189,144.6005,144.6005,4673.0
2025-02-11 13:30:00,145.64,145.89,145.57,145.71,12885.0,144.6104,144.8586,144.5409,144.6799,12885.0
2025-02-11 13:40:00,145.77,145.82,145.67,145.71,3648.0,144.7395,144.7891,144.6402,144.6799,3648.0
2025-02-11 13:50:00,145.71,145.74,145.61,145.62,3740.0,144.6799,144.7097,144.5806,144.5905,3740.0
2025-02-11 14:00:00,145.65,145.66,145.46,145.5,17101.0,144.6203,144.6303,144.4317,144.4714,17101.0
2025-02-11 14:10:00,145.51,145.65,145.46,145.54,20113.0,144.4813,144.6203,144.4317,144.5111,20113.0
2025-02-11 14:20:00,145.61,145.92,145.52,145.88,42563.0,144.5806,144.8884,144.4913,144.8487,42563.0
2025-02-11 14:30:00,145.88,146.1,145.83,145.95,9938.0,144.8487,145.0672,144.7991,144.9182,9938.0
2025-02-11 14:40:00,145.95,146.09,145.92,146.0,13731.0,144.9182,145.0572,144.8884,144.9679,13731.0
2025-02-11 14:50:00,146.0,146.03,145.87,145.87,6855.0,144.9679,144.9976,144.8388,144.8388,6855.0
2025-02-11 15:00:00,145.9,145.96,145.88,145.94,5044.0,144.8686,144.9281,144.8487,144.9083,5044.0
2025-02-11 15:10:00,145.98,146.06,145.96,145.99,8787.0,144.948,145.0274,144.9281,144.9579,8787.0
2025-02-11 15:20:00,145.98,146.06,145.89,146.0,15432.0,144.948,145.0274,144.8586,144.9679,15432.0
2025-02-11 15:30:00,145.98,146.22,145.97,146.13,31671.0,144.948,145.1863,144.9381,145.0969,31671.0
2025-02-11 15:40:00,146.12,146.13,145.86,145.87,81046.0,145.087,145.0969,144.8288,144.8388,81046.0
2025-02-11 15:50:00,145.88,146.12,145.88,146.08,110069.0,144.8487,145.087,144.8487,145.0473,110069.0
2025-02-12 09:30:00,144.13,145.06,144.07,144.51,31927.0,143.1111,144.0345,143.0515,143.4884,31927.0
2025-02-12 09:40:00,144.46,144.87,144.46,144.87,8202.0,143.4387,143.8458,143.4387,143.8458,8202.0
2025-02-12 09:50:00,144.78,145.09,144.6,145.0,29650.0,143.7565,144.0643,143.5778,143.9749,29650.0
2025-02-12 10:00:00,144.89,145.28,144.7,145.27,22991.0,143.8657,144.253,143.6771,144.243,22991.0
2025-02-12 10:10:00,145.18,145.86,145.16,145.82,7963.0,144.1537,144.8288,144.1338,144.7891,7963.0
2025-02-12 10:20:00,146.0,146.0,145.7,145.85,8023.0,144.9679,144.9679,144.67,144.8189,8023.0
2025-02-12 10:30:00,145.77,146.2,145.77,146.06,5749.0,144.7395,145.1664,144.7395,145.0274,5749.0
2025-02-12 10:40:00,146.13,146.31,146.06,146.19,8975.0,145.0969,145.2757,145.0274,145.1565,8975.0
2025-02-12 10:50:00,146.1,146.28,146.05,146.12,4723.0,145.0672,145.2459,145.0175,145.087,4723.0
2025-02-12 11:00:00,146.13,146.28,146.12,146.22,11626.0,145.0969,145.2459,145.087,145.1863,11626.0
2025-02-12 11:10:00,146.19,146.3,146.04,146.11,8109.0,145.1565,145.2657,145.0076,145.0771,8109.0
2025-02-12 11:20:00,146.12,146.64,146.06,146.58,61756.0,145.087,145.6033,145.0274,145.5438,61756.0
2025-02-12 11:30:00,146.6,146.6,146.38,146.51,6839.0,145.5636,145.5636,145.3452,145.4743,6839.0
2025-02-12 11:40:00,146.51,146.84,146.51,146.69,9996.0,145.4743,145.8019,145.4743,145.653,9996.0
2025-02-12 11:50:00,146.71,147.11,146.71,147.09,7047.0,145.6728,146.07,145.6728,146.0502,7047.0
2025-02-12 12:00:00,147.09,147.22,146.95,146.95,13219.0,146.0502,146.1792,145.9111,145.9111,13219.0
2025-02-12 12:10:00,146.94,147.1,146.88,147.02,18348.0,145.9012,146.0601,145.8416,145.9806,18348.0
2025-02-12 12:20:00,146.97,147.2,146.96,147.1,11855.0,145.931,146.1594,145.9211,146.0601,11855.0
2025-02-12 12:30:00,147.1,147.22,147.01,147.06,11970.0,146.0601,146.1792,145.9707,146.0204,11970.0
2025-02-12 12:40:00,147.04,147.28,146.96,147.12,17064.0,146.0005,146.2388,145.9211,146.0799,17064.0
2025-02-12 12:50:00,147.17,147.32,147.14,147.3,9163.0,146.1296,146.2785,146.0998,146.2587,9163.0
2025-02-12 13:00:00,147.33,147.33,147.04,147.08,17983.0,146.2885,146.2885,146.0005,146.0402,17983.0
2025-02-12 13:10:00,147.04,147.06,146.89,146.95,5979.0,146.0005,146.0204,145.8516,145.9111,5979.0
2025-02-12 13:20:00,146.95,147.02,146.8,146.91,12557.0,145.9111,145.9806,145.7622,145.8714,12557.0
2025-02-12 13:30:00,146.88,146.95,146.77,146.81,8707.0,145.8416,145.9111,145.7324,145.7721,8707.0
2025-02-12 13:40:00,146.81,146.9,146.74,146.84,11918.0,145.7721,145.8615,145.7026,145.8019,11918.0
2025-02-12 13:50:00,146.82,146.94,146.67,146.68,7737.0,145.7821,145.9012,145.6331,145.6431,7737.0
2025-02-12 14:00:00,146.68,146.78,146.62,146.73,21506.0,145.6431,145.7423,145.5835,145.6927,21506.0
2025-02-12 14:10:00,146.65,146.72,146.54,146.61,6854.0,145.6133,145.6828,145.504,145.5735,6854.0
2025-02-12 14:20:00,146.61,146.62,146.47,146.54,13028.0,145.5735,145.5835,145.4345,145.504,13028.0
2025-02-12 14:30:00,146.54,146.76,146.49,146.75,10828.0,145.504,145.7225,145.4544,145.7126,10828.0
2025-02-12 14:40:00,146.74,147.03,146.7,146.96,9926.0,145.7026,145.9906,145.6629,145.9211,9926.0
2025-02-12 14:50:00,146.96,147.08,146.9,146.97,8663.0,145.9211,146.0402,145.8615,145.931,8663.0
2025-02-12 15:00:00,146.97,147.06,146.85,146.9,12632.0,145.931,146.0204,145.8119,145.8615,12632.0
2025-02-12 15:10:00,146.87,146.94,146.83,146.84,16875.0,145.8317,145.9012,145.792,145.8019,16875.0
2025-02-12 15:20:00,146.86,146.94,146.82,146.87,19837.0,145.8218,145.9012,145.7821,145.8317,19837.0
2025-02-12 15:30:00,146.87,147.05,146.85,146.99,16782.0,145.8317,146.0104,145.8119,145.9509,16782.0
2025-02-12 15:40:00,147.02,147.09,146.93,146.93,15008.0,145.9806,146.0502,145.8913,145.8913,15008.0
2025-02-12 15:50:00,146.95,147.11,146.75,146.93,57550.0,145.9111,146.07,145.7126,145.8913,57550.0
2025-02-13 09:30:00,146.94,147.2,146.58,146.58,20251.0,145.9012,146.1594,145.5438,145.5438,20251.0
2025-02-13 09:40:00,146.75,147.36,146.75,147.24,5536.0,145.7126,146.3182,145.7126,146.1991,5536.0
2025-02-13 09:50:00,147.34,147.34,147.06,147.11,1628.0,146.2984,146.2984,146.0204,146.07,1628.0
2025-02-13 10:00:00,147.11,147.23,146.62,146.65,7533.0,146.07,146.1892,145.5835,145.6133,7533.0
2025-02-13 10:10:00,146.7,146.88,146.58,146.85,7086.0,145.6629,145.8416,145.5438,145.8119,7086.0
2025-02-13 10:20:00,146.91,146.91,146.57,146.81,6542.0,145.8714,145.8714,145.5338,145.7721,6542.0
2025-02-13 10:30:00,146.75,147.06,146.75,146.97,8120.0,145.7126,146.0204,145.7126,145.931,8120.0
2025-02-13 10:40:00,146.92,147.0,146.74,146.78,8723.0,145.8814,145.9608,145.7026,145.7423,8723.0
2025-02-13 10:50:00,146.8,146.93,146.72,146.86,4216.0,145.7622,145.8913,145.6828,145.8218,4216.0
2025-02-13 11:00:00,146.91,147.0,146.74,146.86,12419.0,145.8714,145.9608,145.7026,145.8218,12419.0
2025-02-13 11:10:00,146.9,147.13,146.83,146.94,10902.0,145.8615,146.0899,145.792,145.9012,10902.0
2025-02-13 11:20:00,146.93,146.97,146.75,146.75,8011.0,145.8913,145.931,145.7126,145.7126,8011.0
2025-02-13 11:30:00,146.77,146.92,146.74,146.84,4463.0,145.7324,145.8814,145.7026,145.8019,4463.0
2025-02-13 11:40:00,146.9,146.9,146.76,146.82,1639.0,145.8615,145.8615,145.7225,145.7821,1639.0
2025-02-13 11:50:00,146.76,146.76,146.53,146.6,5890.0,145.7225,145.7225,145.4941,145.5636,5890.0
2025-02-13 12:00:00,146.53,146.72,146.49,146.65,2675.0,145.4941,145.6828,145.4544,145.6133,2675.0
2025-02-13 12:10:00,146.72,146.83,146.72,146.81,2322.0,145.6828,145.792,145.6828,145.7721,2322.0
2025-02-13 12:20:00,146.81,146.92,146.76,146.9,4297.0,145.7721,145.8814,145.7225,145.8615,4297.0
2025-02-13 12:30:00,146.83,146.91,146.75,146.91,9481.0,145.792,145.8714,145.7126,145.8714,9481.0
2025-02-13 12:40:00,146.9,147.1,146.84,146.97,14820.0,145.8615,146.0601,145.8019,145.931,14820.0
2025-02-13 12:50:00,147.03,147.12,146.96,147.09,11260.0,145.9906,146.0799,145.9211,146.0502,11260.0
2025-02-13 13:00:00,147.03,147.15,146.98,147.15,2900.0,145.9906,146.1097,145.9409,146.1097,2900.0
2025-02-13 13:10:00,147.14,147.29,147.06,147.08,4421.0,146.0998,146.2487,146.0204,146.0402,4421.0
2025-02-13 13:20:00,147.08,147.18,147.07,147.09,4058.0,146.0402,146.1395,146.0303,146.0502,4058.0
2025-02-13 13:30:00,147.12,147.12,147.06,147.11,2134.0,146.0799,146.0799,146.0204,146.07,2134.0
2025-02-13 13:40:00,147.15,147.21,146.99,147.15,6818.0,146.1097,146.1693,145.9509,146.1097,6818.0
2025-02-13 13:50:00,147.1,147.4,146.93,147.4,7450.0,146.0601,146.358,145.8913,146.358,7450.0
2025-02-13 14:00:00,147.39,147.55,147.36,147.52,4553.0,146.348,146.5069,146.3182,146.4771,4553.0
2025-02-13 14:10:00,147.55,147.57,147.42,147.56,3461.0,146.5069,146.5268,146.3778,146.5168,3461.0
2025-02-13 14:20:00,147.51,147.51,147.36,147.43,8316.0,146.4672,146.4672,146.3182,146.3878,8316.0
2025-02-13 14:30:00,147.41,147.95,147.41,147.95,12297.0,146.3679,146.9041,146.3679,146.9041,12297.0
2025-02-13 14:40:00,147.97,148.04,147.84,147.94,14296.0,146.9239,146.9934,146.7949,146.8941,14296.0
2025-02-13 14:50:00,147.97,148.11,147.89,148.0,14237.0,146.9239,147.0629,146.8445,146.9537,14237.0
2025-02-13 15:00:00,148.0,148.17,147.98,148.17,7006.0,146.9537,147.1225,146.9339,147.1225,7006.0
2025-02-13 15:10:00,148.14,148.32,148.07,148.32,12785.0,147.0927,147.2715,147.0232,147.2715,12785.0
2025-02-13 15:20:00,148.28,148.29,148.16,148.21,12356.0,147.2317,147.2417,147.1126,147.1622,12356.0
2025-02-13 15:30:00,148.21,148.45,148.14,148.4,18270.0,147.1622,147.4005,147.0927,147.3509,18270.0
2025-02-13 15:40:00,148.34,148.39,148.17,148.34,15806.0,147.2913,147.341,147.1225,147.2913,15806.0
2025-02-13 15:50:00,148.4,148.78,148.33,148.63,130550.0,147.3509,147.7282,147.2814,147.5793,130550.0
2025-02-14 09:30:00,148.96,148.96,148.21,148.34,19566.0,147.9069,147.9069,147.1622,147.2913,19566.0
2025-02-14 09:40:00,148.47,148.92,148.47,148.81,4326.0,147.4204,147.8672,147.4204,147.758,4326.0
2025-02-14 09:50:00,148.9,148.92,148.74,148.82,3801.0,147.8474,147.8672,147.6885,147.7679,3801.0
2025-02-14 10:00:00,148.83,149.19,148.7,149.19,11333.0,147.7779,148.1353,147.6488,148.1353,11333.0
2025-02-14 10:10:00,149.09,149.15,148.79,148.95,16693.0,148.036,148.0956,147.7381,147.897,16693.0
2025-02-14 10:20:00,148.93,149.09,148.85,148.91,3035.0,147.8771,148.036,147.7977,147.8573,3035.0
2025-02-14 10:30:00,148.9,149.28,148.9,149.15,7252.0,147.8474,148.2247,147.8474,148.0956,7252.0
2025-02-14 10:40:00,149.06,149.16,148.91,149.16,5321.0,148.0062,148.1055,147.8573,148.1055,5321.0
2025-02-14 10:50:00,148.98,149.01,148.68,148.68,3441.0,147.9268,147.9566,147.6289,147.6289,3441.0
2025-02-14 11:00:00,148.75,149.02,148.63,149.02,5386.0,147.6984,147.9665,147.5793,147.9665,5386.0
2025-02-14 11:10:00,149.07,149.14,148.85,148.93,5936.0,148.0162,148.0857,147.7977,147.8771,5936.0
2025-02-14 11:20:00,148.94,148.98,148.89,148.9,2879.0,147.8871,147.9268,147.8374,147.8474,2879.0
2025-02-14 11:30:00,148.84,148.85,148.71,148.75,1340.0,147.7878,147.7977,147.6587,147.6984,1340.0
2025-02-14 11:40:00,148.82,148.87,148.7,148.79,3023.0,147.7679,147.8176,147.6488,147.7381,3023.0
2025-02-14 11:50:00,148.71,148.78,148.65,148.76,3572.0,147.6587,147.7282,147.5991,147.7083,3572.0
2025-02-14 12:00:00,148.82,148.82,148.61,148.62,1900.0,147.7679,147.7679,147.5594,147.5693,1900.0
2025-02-14 12:10:00,148.61,148.66,148.45,148.49,3345.0,147.5594,147.6091,147.4005,147.4403,3345.0
2025-02-14 12:20:00,148.5,148.5,148.34,148.38,1449.0,147.4502,147.4502,147.2913,147.331,1449.0
2025-02-14 12:30:00,148.4,148.46,148.36,148.44,2818.0,147.3509,147.4105,147.3112,147.3906,2818.0
2025-02-14 12:40:00,148.42,148.42,148.12,148.14,8480.0,147.3708,147.3708,147.0729,147.0927,8480.0
2025-02-14 12:50:00,148.14,148.26,148.12,148.16,8972.0,147.0927,147.2119,147.0729,147.1126,8972.0
2025-02-14 13:00:00,148.16,148.16,147.98,147.98,3026.0,147.1126,147.1126,146.9339,146.9339,3026.0
2025-02-14 13:10:00,148.03,148.22,148.0,148.22,7291.0,146.9835,147.1722,146.9537,147.1722,7291.0
2025-02-14 13:20:00,148.22,148.27,148.15,148.25,5868.0,147.1722,147.2218,147.1027,147.202,5868.0
2025-02-14 13:30:00,148.27,148.33,148.27,148.33,4563.0,147.2218,147.2814,147.2218,147.2814,4563.0
2025-02-14 13:40:00,148.34,148.57,148.34,148.54,6695.0,147.2913,147.5197,147.2913,147.4899,6695.0
2025-02-14 13:50:00,148.54,148.55,148.19,148.19,4039.0,147.4899,147.4998,147.1424,147.1424,4039.0
2025-02-14 14:00:00,148.15,148.23,148.13,148.17,3453.0,147.1027,147.1821,147.0828,147.1225,3453.0
2025-02-14 14:10:00,148.12,148.34,148.1,148.1,7706.0,147.0729,147.2913,147.053,147.053,7706.0
2025-02-14 14:20:00,148.09,148.09,147.86,147.86,6320.0,147.0431,147.0431,146.8147,146.8147,6320.0
2025-02-14 14:30:00,147.87,147.87,147.65,147.77,11274.0,146.8246,146.8246,146.6062,146.7253,11274.0
2025-02-14 14:40:00,147.7,147.93,147.67,147.84,14080.0,146.6558,146.8842,146.6261,146.7949,14080.0
2025-02-14 14:50:00,147.86,147.93,147.77,147.9,3420.0,146.8147,146.8842,146.7253,146.8544,3420.0
2025-02-14 15:00:00,147.85,147.88,147.71,147.74,5387.0,146.8048,146.8346,146.6658,146.6956,5387.0
2025-02-14 15:10:00,147.78,147.93,147.78,147.8,8009.0,146.7353,146.8842,146.7353,146.7551,8009.0
2025-02-14 15:20:00,147.81,147.82,147.53,147.61,11342.0,146.7651,146.775,146.487,146.5665,11342.0
2025-02-14 15:30:00,147.61,147.61,147.46,147.49,17773.0,146.5665,146.5665,146.4175,146.4473,17773.0
2025-02-14 15:40:00,147.49,147.58,147.39,147.57,20220.0,146.4473,146.5367,146.348,146.5268,20220.0
2025-02-14 15:50:00,147.57,147.62,147.09,147.26,108606.0,146.5268,146.5764,146.0502,146.219,108606.0
2025-02-18 09:30:00,147.9,148.14,147.2,147.71,43559.0,146.8544,147.0927,146.1594,146.6658,43559.0
2025-02-18 09:40:00,147.63,148.72,147.54,148.65,29677.0,146.5863,147.6686,146.497,147.5991,29677.0
2025-02-18 09:50:00,148.48,148.58,148.33,148.42,16668.0,147.4303,147.5296,147.2814,147.3708,16668.0
2025-02-18 10:00:00,148.42,148.49,147.88,147.92,26566.0,147.3708,147.4403,146.8346,146.8743,26566.0
2025-02-18 10:10:00,147.91,148.01,147.72,147.98,12159.0,146.8644,146.9637,146.6757,146.9339,12159.0
2025-02-18 10:20:00,147.99,148.29,147.9,148.16,5875.0,146.9438,147.2417,146.8544,147.1126,5875.0
2025-02-18 10:30:00,148.16,148.95,148.16,148.95,11147.0,147.1126,147.897,147.1126,147.897,11147.0
2025-02-18 10:40:00,148.99,149.19,148.97,149.06,6919.0,147.9367,148.1353,147.9169,148.0062,6919.0
2025-02-18 10:50:00,149.1,149.24,148.94,149.02,13246.0,148.0459,148.185,147.8871,147.9665,13246.0
2025-02-18 11:00:00,148.95,149.07,148.89,148.94,4610.0,147.897,148.0162,147.8374,147.8871,4610.0
2025-02-18 11:10:00,148.94,149.01,148.69,148.78,6320.0,147.8871,147.9566,147.6388,147.7282,6320.0
2025-02-18 11:20:00,148.77,148.77,148.52,148.55,5213.0,147.7183,147.7183,147.47,147.4998,5213.0
2025-02-18 11:30:00,148.59,148.76,148.58,148.76,3068.0,147.5396,147.7083,147.5296,147.7083,3068.0
2025-02-18 11:40:00,148.71,148.72,148.56,148.65,9722.0,147.6587,147.6686,147.5098,147.5991,9722.0
2025-02-18 11:50:00,148.64,148.77,148.54,148.71,12522.0,147.5892,147.7183,147.4899,147.6587,12522.0
2025-02-18 12:00:00,148.71,148.79,148.66,148.69,7379.0,147.6587,147.7381,147.6091,147.6388,7379.0
2025-02-18 12:10:00,148.69,148.74,148.51,148.54,4170.0,147.6388,147.6885,147.4601,147.4899,4170.0
2025-02-18 12:20:00,148.5,148.8,148.5,148.72,6629.0,147.4502,147.7481,147.4502,147.6686,6629.0
2025-02-18 12:30:00,148.75,148.85,148.73,148.78,6982.0,147.6984,147.7977,147.6786,147.7282,6982.0
2025-02-18 12:40:00,148.77,148.81,148.75,148.8,3858.0,147.7183,147.758,147.6984,147.7481,3858.0
2025-02-18 12:50:00,148.77,148.94,148.76,148.93,7709.0,147.7183,147.8871,147.7083,147.8771,7709.0
2025-02-18 13:00:00,148.93,148.96,148.79,148.83,5661.0,147.8771,147.9069,147.7381,147.7779,5661.0
2025-02-18 13:10:00,148.81,148.96,148.78,148.8,5819.0,147.758,147.9069,147.7282,147.7481,5819.0
2025-02-18 13:20:00,148.73,148.87,148.65,148.75,5294.0,147.6786,147.8176,147.5991,147.6984,5294.0
2025-02-18 13:30:00,148.83,148.84,148.7,148.73,6172.0,147.7779,147.7878,147.6488,147.6786,6172.0
2025-02-18 13:40:00,148.66,148.66,148.48,148.57,3986.0,147.6091,147.6091,147.4303,147.5197,3986.0
2025-02-18 13:50:00,148.58,148.59,148.48,148.5,2941.0,147.5296,147.5396,147.4303,147.4502,2941.0
2025-02-18 14:00:00,148.45,148.49,148.18,148.18,4617.0,147.4005,147.4403,147.1324,147.1324,4617.0
2025-02-18 14:10:00,148.14,148.26,148.12,148.12,3734.0,147.0927,147.2119,147.0729,147.0729,3734.0
2025-02-18 14:20:00,148.13,148.25,148.01,148.13,7781.0,147.0828,147.202,146.9637,147.0828,7781.0
2025-02-18 14:30:00,148.12,148.19,148.08,148.12,9093.0,147.0729,147.1424,147.0332,147.0729,9093.0
2025-02-18 14:40:00,148.17,148.19,148.05,148.09,7841.0,147.1225,147.1424,147.0034,147.0431,7841.0
2025-02-18 14:50:00,148.12,148.38,148.05,148.3,7891.0,147.0729,147.331,147.0034,147.2516,7891.0
2025-02-18 15:00:00,148.33,148.45,148.23,148.23,7531.0,147.2814,147.4005,147.1821,147.1821,7531.0
2025-02-18 15:10:00,148.26,148.46,148.26,148.35,11335.0,147.2119,147.4105,147.2119,147.3012,11335.0
2025-02-18 15:20:00,148.33,148.49,148.3,148.43,8289.0,147.2814,147.4403,147.2516,147.3807,8289.0
2025-02-18 15:30:00,148.46,148.46,148.27,148.36,9925.0,147.4105,147.4105,147.2218,147.3112,9925.0
2025-02-18 15:40:00,148.34,148.61,148.19,148.59,18455.0,147.2913,147.5594,147.1424,147.5396,18455.0
2025-02-18 15:50:00,148.6,148.74,148.12,148.4,93609.0,147.5495,147.6885,147.0729,147.3509,93609.0
2025-02-19 09:30:00,148.65,148.9,148.17,148.26,26655.0,147.5991,147.8474,147.1225,147.2119,26655.0
2025-02-19 09:40:00,148.21,148.26,147.97,148.25,4619.0,147.1622,147.2119,146.9239,147.202,4619.0
2025-02-19 09:50:00,148.11,148.18,147.99,148.06,5408.0,147.0629,147.1324,146.9438,147.0133,5408.0
2025-02-19 10:00:00,148.06,148.18,147.95,148.13,3582.0,147.0133,147.1324,146.9041,147.0828,3582.0
2025-02-19 10:10:00,148.05,148.05,147.78,148.01,6250.0,147.0034,147.0034,146.7353,146.9637,6250.0
2025-02-19 10:20:00,147.92,148.23,147.87,148.19,5014.0,146.8743,147.1821,146.8246,147.1424,5014.0
2025-02-19 10:30:00,148.14,148.31,148.05,148.13,9926.0,147.0927,147.2615,147.0034,147.0828,9926.0
2025-02-19 10:40:00,148.18,148.21,148.04,148.04,4235.0,147.1324,147.1622,146.9934,146.9934,4235.0
2025-02-19 10:50:00,148.04,148.11,147.88,147.96,3737.0,146.9934,147.0629,146.8346,146.914,3737.0
2025-02-19 11:00:00,147.96,148.04,147.93,148.02,3251.0,146.914,146.9934,146.8842,146.9736,3251.0
2025-02-19 11:10:00,148.03,148.15,148.03,148.15,3584.0,146.9835,147.1027,146.9835,147.1027,3584.0
2025-02-19 11:20:00,148.18,148.18,148.02,148.02,7671.0,147.1324,147.1324,146.9736,146.9736,7671.0
2025-02-19 11:30:00,148.1,148.57,148.08,148.57,10755.0,147.053,147.5197,147.0332,147.5197,10755.0
2025-02-19 11:40:00,148.59,148.91,148.59,148.81,8773.0,147.5396,147.8573,147.5396,147.758,8773.0
2025-02-19 11:50:00,148.8,148.85,148.67,148.68,5334.0,147.7481,147.7977,147.619,147.6289,5334.0
2025-02-19 12:00:00,148.69,148.77,148.58,148.69,3910.0,147.6388,147.7183,147.5296,147.6388,3910.0
2025-02-19 12:10:00,148.63,148.71,148.52,148.63,5040.0,147.5793,147.6587,147.47,147.5793,5040.0
2025-02-19 12:20:00,148.65,148.7,148.57,148.6,9034.0,147.5991,147.6488,147.5197,147.5495,9034.0
2025-02-19 12:30:00,148.61,148.71,148.55,148.62,8987.0,147.5594,147.6587,147.4998,147.5693,8987.0
2025-02-19 12:40:00,148.64,148.78,148.49,148.76,7502.0,147.5892,147.7282,147.4403,147.7083,7502.0
2025-02-19 12:50:00,148.82,148.87,148.74,148.86,8015.0,147.7679,147.8176,147.6885,147.8076,8015.0
2025-02-19 13:00:00,148.86,149.02,148.83,148.99,10088.0,147.8076,147.9665,147.7779,147.9367,10088.0
2025-02-19 13:10:00,148.99,149.19,148.87,149.17,7404.0,147.9367,148.1353,147.8176,148.1155,7404.0
2025-02-19 13:20:00,149.17,149.23,149.11,149.18,9151.0,148.1155,148.175,148.0559,148.1254,9151.0
2025-02-19 13:30:00,149.19,149.35,149.18,149.22,10386.0,148.1353,148.2942,148.1254,148.1651,10386.0
2025-02-19 13:40:00,149.23,149.25,149.02,149.03,8888.0,148.175,148.1949,147.9665,147.9764,8888.0
2025-02-19 13:50:00,149.03,149.1,148.96,149.09,3484.0,147.9764,148.0459,147.9069,148.036,3484.0
2025-02-19 14:00:00,149.12,149.15,148.98,149.08,4532.0,148.0658,148.0956,147.9268,148.0261,4532.0
2025-02-19 14:10:00,149.13,149.46,149.08,149.38,8305.0,148.0757,148.4034,148.0261,148.324,8305.0
2025-02-19 14:20:00,149.38,149.52,149.37,149.48,7104.0,148.324,148.463,148.314,148.4233,7104.0
2025-02-19 14:30:00,149.5,149.54,149.44,149.46,8424.0,148.4431,148.4828,148.3835,148.4034,8424.0
2025-02-19 14:40:00,149.44,149.54,149.42,149.42,5693.0,148.3835,148.4828,148.3637,148.3637,5693.0
2025-02-19 14:50:00,149.46,149.6,149.45,149.52,14221.0,148.4034,148.5424,148.3935,148.463,14221.0
2025-02-19 15:00:00,149.53,149.53,149.29,149.3,7047.0,148.4729,148.4729,148.2346,148.2445,7047.0
2025-02-19 15:10:00,149.31,149.61,149.31,149.53,8316.0,148.2545,148.5523,148.2545,148.4729,8316.0
2025-02-19 15:20:00,149.53,149.85,149.52,149.85,14789.0,148.4729,148.7906,148.463,148.7906,14789.0
2025-02-19 15:30:00,149.86,149.95,149.73,149.81,25343.0,148.8006,148.8899,148.6715,148.7509,25343.0
2025-02-19 15:40:00,149.79,149.99,149.72,149.92,35220.0,148.7311,148.9297,148.6616,148.8601,35220.0
2025-02-19 15:50:00,149.96,150.17,149.91,150.02,106717.0,148.8999,149.1084,148.8502,148.9594,106717.0
2025-02-20 09:30:00,149.39,150.07,149.39,150.06,28768.0,148.3339,149.0091,148.3339,148.9992,28768.0
2025-02-20 09:40:00,150.1,150.29,149.95,150.12,14096.0,149.0389,149.2275,148.8899,149.0587,14096.0
2025-02-20 09:50:00,150.11,150.14,149.76,149.92,42095.0,149.0488,149.0786,148.7013,148.8601,42095.0
2025-02-20 10:00:00,149.87,149.95,149.53,149.7,33352.0,148.8105,148.8899,148.4729,148.6417,33352.0
2025-02-20 10:10:00,149.71,150.39,149.7,150.39,21280.0,148.6516,149.3268,148.6417,149.3268,21280.0
2025-02-20 10:20:00,150.3,150.66,150.25,150.55,14608.0,149.2375,149.5949,149.1878,149.4857,14608.0
2025-02-20 10:30:00,150.55,150.56,150.17,150.28,10475.0,149.4857,149.4956,149.1084,149.2176,10475.0
2025-02-20 10:40:00,150.35,150.56,150.35,150.5,7480.0,149.2871,149.4956,149.2871,149.436,7480.0
2025-02-20 10:50:00,150.48,150.48,150.16,150.34,31277.0,149.4162,149.4162,149.0985,149.2772,31277.0
2025-02-20 11:00:00,150.35,150.35,149.87,150.18,14405.0,149.2871,149.2871,148.8105,149.1183,14405.0
2025-02-20 11:10:00,150.23,150.39,150.01,150.04,15468.0,149.168,149.3268,148.9495,148.9793,15468.0
2025-02-20 11:20:00,150.0,150.04,149.78,149.9,6872.0,148.9396,148.9793,148.7211,148.8403,6872.0
2025-02-20 11:30:00,149.86,149.86,149.42,149.53,15742.0,148.8006,148.8006,148.3637,148.4729,15742.0
2025-02-20 11:40:00,149.55,149.64,149.51,149.63,6031.0,148.4928,148.5821,148.453,148.5722,6031.0
2025-02-20 11:50:00,149.61,149.64,149.51,149.54,7615.0,148.5523,148.5821,148.453,148.4828,7615.0
2025-02-20 12:00:00,149.51,149.6,149.35,149.41,5496.0,148.453,148.5424,148.2942,148.3538,5496.0
2025-02-20 12:10:00,149.4,149.64,149.37,149.64,17798.0,148.3438,148.5821,148.314,148.5821,17798.0
2025-02-20 12:20:00,149.65,149.72,149.57,149.59,4724.0,148.5921,148.6616,148.5126,148.5325,4724.0
2025-02-20 12:30:00,149.6,149.75,149.56,149.61,5598.0,148.5424,148.6913,148.5027,148.5523,5598.0
2025-02-20 12:40:00,149.63,149.72,149.53,149.68,3690.0,148.5722,148.6616,148.4729,148.6218,3690.0
2025-02-20 12:50:00,149.65,149.67,149.56,149.62,3591.0,148.5921,148.6119,148.5027,148.5623,3591.0
2025-02-20 13:00:00,149.63,149.68,149.51,149.56,7850.0,148.5722,148.6218,148.453,148.5027,7850.0
2025-02-20 13:10:00,149.57,149.82,149.57,149.74,18542.0,148.5126,148.7609,148.5126,148.6814,18542.0
2025-02-20 13:20:00,149.72,149.72,149.49,149.51,3351.0,148.6616,148.6616,148.4332,148.453,3351.0
2025-02-20 13:30:00,149.51,149.79,149.51,149.72,6569.0,148.453,148.7311,148.453,148.6616,6569.0
2025-02-20 13:40:00,149.76,149.79,149.65,149.69,4930.0,148.7013,148.7311,148.5921,148.6318,4930.0
2025-02-20 13:50:00,149.67,149.75,149.62,149.72,4900.0,148.6119,148.6913,148.5623,148.6616,4900.0
2025-02-20 14:00:00,149.68,149.76,149.64,149.75,3985.0,148.6218,148.7013,148.5821,148.6913,3985.0
2025-02-20 14:10:00,149.75,149.91,149.72,149.91,6294.0,148.6913,148.8502,148.6616,148.8502,6294.0
2025-02-20 14:20:00,149.96,149.98,149.87,149.98,7198.0,148.8999,148.9197,148.8105,148.9197,7198.0
2025-02-20 14:30:00,149.99,150.0,149.88,149.9,5087.0,148.9297,148.9396,148.8204,148.8403,5087.0
2025-02-20 14:40:00,149.9,150.25,149.9,150.25,6900.0,148.8403,149.1878,148.8403,149.1878,6900.0
2025-02-20 14:50:00,150.26,150.36,150.26,150.27,16870.0,149.1977,149.297,149.1977,149.2077,16870.0
2025-02-20 15:00:00,150.27,150.27,150.05,150.06,13455.0,149.2077,149.2077,148.9892,148.9992,13455.0
2025-02-20 15:10:00,150.06,150.06,149.9,149.93,8598.0,148.9992,148.9992,148.8403,148.8701,8598.0
2025-02-20 15:20:00,149.97,149.98,149.75,149.83,6580.0,148.9098,148.9197,148.6913,148.7708,6580.0
2025-02-20 15:30:00,149.85,149.93,149.84,149.91,16179.0,148.7906,148.8701,148.7807,148.8502,16179.0
2025-02-20 15:40:00,149.94,150.1,149.87,150.09,23742.0,148.88,149.0389,148.8105,149.0289,23742.0
2025-02-20 15:50:00,150.1,150.32,149.96,150.27,110457.0,149.0389,149.2573,148.8999,149.2077,110457.0
2025-02-21 09:30:00,150.07,150.15,147.98,147.99,69842.0,149.0091,149.0885,146.9339,146.9438,69842.0
2025-02-21 09:40:00,148.01,148.34,147.88,148.32,24999.0,146.9637,147.2913,146.8346,147.2715,24999.0
2025-02-21 09:50:00,148.17,148.63,148.06,148.61,8549.0,147.1225,147.5793,147.0133,147.5594,8549.0
2025-02-21 10:00:00,148.61,148.66,148.29,148.6,6627.0,147.5594,147.6091,147.2417,147.5495,6627.0
2025-02-21 10:10:00,148.65,148.9,148.53,148.79,3457.0,147.5991,147.8474,147.48,147.7381,3457.0
2025-02-21 10:20:00,148.78,148.97,148.77,148.84,9115.0,147.7282,147.9169,147.7183,147.7878,9115.0
2025-02-21 10:30:00,148.84,149.32,148.84,149.11,5749.0,147.7878,148.2644,147.7878,148.0559,5749.0
2025-02-21 10:40:00,149.12,149.13,148.77,148.97,7020.0,148.0658,148.0757,147.7183,147.9169,7020.0
2025-02-21 10:50:00,148.95,149.04,148.76,148.89,10440.0,147.897,147.9864,147.7083,147.8374,10440.0
2025-02-21 11:00:00,148.89,149.14,148.89,148.96,12031.0,147.8374,148.0857,147.8374,147.9069,12031.0
2025-02-21 11:10:00,148.96,149.03,148.82,148.9,10106.0,147.9069,147.9764,147.7679,147.8474,10106.0
2025-02-21 11:20:00,149.0,149.05,148.75,148.75,10406.0,147.9467,147.9963,147.6984,147.6984,10406.0
2025-02-21 11:30:00,148.75,149.05,148.65,148.96,15954.0,147.6984,147.9963,147.5991,147.9069,15954.0
2025-02-21 11:40:00,148.99,149.12,148.9,149.12,4179.0,147.9367,148.0658,147.8474,148.0658,4179.0
2025-02-21 11:50:00,149.08,149.09,148.78,148.98,2839.0,148.0261,148.036,147.7282,147.9268,2839.0
2025-02-21 12:00:00,148.91,149.16,148.91,149.06,4760.0,147.8573,148.1055,147.8573,148.0062,4760.0
2025-02-21 12:10:00,149.12,149.37,149.07,149.22,4842.0,148.0658,148.314,148.0162,148.1651,4842.0
2025-02-21 12:20:00,149.19,149.36,149.15,149.25,4474.0,148.1353,148.3041,148.0956,148.1949,4474.0
2025-02-21 12:30:00,149.25,149.34,149.13,149.13,3532.0,148.1949,148.2842,148.0757,148.0757,3532.0
2025-02-21 12:40:00,149.11,149.22,148.98,149.15,5812.0,148.0559,148.1651,147.9268,148.0956,5812.0
2025-02-21 12:50:00,149.11,149.21,148.85,148.86,8244.0,148.0559,148.1552,147.7977,147.8076,8244.0
2025-02-21 13:00:00,148.84,148.97,148.7,148.73,7451.0,147.7878,147.9169,147.6488,147.6786,7451.0
2025-02-21 13:10:00,148.7,149.12,148.63,148.92,10960.0,147.6488,148.0658,147.5793,147.8672,10960.0
2025-02-21 13:20:00,148.86,148.92,148.66,148.67,6154.0,147.8076,147.8672,147.6091,147.619,6154.0
2025-02-21 13:30:00,148.63,148.64,147.66,147.66,25359.0,147.5793,147.5892,146.6161,146.6161,25359.0
2025-02-21 13:40:00,147.72,147.88,147.64,147.78,6449.0,146.6757,146.8346,146.5963,146.7353,6449.0
2025-02-21 13:50:00,147.85,148.06,147.85,147.91,8531.0,146.8048,147.0133,146.8048,146.8644,8531.0
2025-02-21 14:00:00,147.85,148.23,147.59,148.2,13780.0,146.8048,147.1821,146.5466,147.1523,13780.0
2025-02-21 14:10:00,148.24,148.54,148.13,148.34,10984.0,147.192,147.4899,147.0828,147.2913,10984.0
2025-02-21 14:20:00,148.34,148.48,148.16,148.34,9098.0,147.2913,147.4303,147.1126,147.2913,9098.0
2025-02-21 14:30:00,148.33,148.46,148.2,148.27,10466.0,147.2814,147.4105,147.1523,147.2218,10466.0
2025-02-21 14:40:00,148.3,148.69,148.3,148.54,9854.0,147.2516,147.6388,147.2516,147.4899,9854.0
2025-02-21 14:50:00,148.55,148.8,148.55,148.7,9532.0,147.4998,147.7481,147.4998,147.6488,9532.0
2025-02-21 15:00:00,148.68,148.71,148.54,148.68,12480.0,147.6289,147.6587,147.4899,147.6289,12480.0
2025-02-21 15:10:00,148.62,148.74,148.54,148.69,18877.0,147.5693,147.6885,147.4899,147.6388,18877.0
2025-02-21 15:20:00,148.68,148.68,148.46,148.58,12028.0,147.6289,147.6289,147.4105,147.5296,12028.0
2025-02-21 15:30:00,148.59,148.84,148.55,148.64,18083.0,147.5396,147.7878,147.4998,147.5892,18083.0
2025-02-21 15:40:00,148.64,148.69,148.42,148.65,16894.0,147.5892,147.6388,147.3708,147.5991,16894.0
2025-02-21 15:50:00,148.69,148.75,148.42,148.57,95972.0,147.6388,147.6984,147.3708,147.5197,95972.0
2025-02-24 09:30:00,148.61,149.11,148.31,149.09,24509.0,147.5594,148.0559,147.2615,148.036,24509.0
2025-02-24 09:40:00,149.27,149.8,148.93,148.98,11067.0,148.2147,148.741,147.8771,147.9268,11067.0
2025-02-24 09:50:00,149.04,149.73,149.0,149.64,18551.0,147.9864,148.6715,147.9467,148.5821,18551.0
2025-02-24 10:00:00,149.64,150.28,149.37,150.05,19559.0,148.5821,149.2176,148.314,148.9892,19559.0
2025-02-24 10:10:00,149.99,149.99,149.19,149.47,12881.0,148.9297,148.9297,148.1353,148.4133,12881.0
2025-02-24 10:20:00,149.53,150.06,149.51,149.98,8172.0,148.4729,148.9992,148.453,148.9197,8172.0
2025-02-24 10:30:00,149.85,150.06,149.66,150.05,8189.0,148.7906,148.9992,148.602,148.9892,8189.0
2025-02-24 10:40:00,149.99,150.31,149.86,150.24,8872.0,148.9297,149.2474,148.8006,149.1779,8872.0
2025-02-24 10:50:00,150.29,150.49,150.12,150.3,10477.0,149.2275,149.4261,149.0587,149.2375,10477.0
2025-02-24 11:00:00,150.39,150.7,150.13,150.66,14587.0,149.3268,149.6346,149.0687,149.5949,14587.0
2025-02-24 11:10:00,150.58,150.8,150.49,150.72,25726.0,149.5155,149.7339,149.4261,149.6545,25726.0
2025-02-24 11:20:00,150.77,150.95,150.58,150.75,15444.0,149.7041,149.8829,149.5155,149.6843,15444.0
2025-02-24 11:30:00,150.75,150.82,150.42,150.46,11267.0,149.6843,149.7538,149.3566,149.3963,11267.0
2025-02-24 11:40:00,150.46,150.91,150.46,150.91,12108.0,149.3963,149.8431,149.3963,149.8431,12108.0
2025-02-24 11:50:00,150.89,150.97,150.55,150.56,6512.0,149.8233,149.9027,149.4857,149.4956,6512.0
2025-02-24 12:00:00,150.56,150.63,150.37,150.43,8725.0,149.4956,149.5651,149.307,149.3665,8725.0
2025-02-24 12:10:00,150.42,150.59,150.38,150.56,5304.0,149.3566,149.5254,149.3169,149.4956,5304.0
2025-02-24 12:20:00,150.56,150.64,150.48,150.49,8063.0,149.4956,149.5751,149.4162,149.4261,8063.0
2025-02-24 12:30:00,150.49,150.56,150.42,150.54,6176.0,149.4261,149.4956,149.3566,149.4758,6176.0
2025-02-24 12:40:00,150.53,150.68,150.53,150.59,12493.0,149.4658,149.6148,149.4658,149.5254,12493.0
2025-02-24 12:50:00,150.59,150.6,150.37,150.37,4849.0,149.5254,149.5353,149.307,149.307,4849.0
2025-02-24 13:00:00,150.36,150.42,150.28,150.38,7583.0,149.297,149.3566,149.2176,149.3169,7583.0
2025-02-24 13:10:00,150.38,150.38,150.15,150.26,8121.0,149.3169,149.3169,149.0885,149.1977,8121.0
2025-02-24 13:20:00,150.25,150.51,150.18,150.46,6817.0,149.1878,149.446,149.1183,149.3963,6817.0
2025-02-24 13:30:00,150.44,150.61,150.42,150.56,12354.0,149.3765,149.5453,149.3566,149.4956,12354.0
2025-02-24 13:40:00,150.55,150.57,150.12,150.16,5613.0,149.4857,149.5056,149.0587,149.0985,5613.0
2025-02-24 13:50:00,150.15,150.15,150.01,150.07,7298.0,149.0885,149.0885,148.9495,149.0091,7298.0
2025-02-24 14:00:00,150.1,150.21,150.09,150.09,5732.0,149.0389,149.1481,149.0289,149.0289,5732.0
2025-02-24 14:10:00,150.1,150.21,150.04,150.16,8354.0,149.0389,149.1481,148.9793,149.0985,8354.0
2025-02-24 14:20:00,150.17,150.28,150.16,150.19,7842.0,149.1084,149.2176,149.0985,149.1282,7842.0
2025-02-24 14:30:00,150.25,150.42,150.22,150.22,6015.0,149.1878,149.3566,149.158,149.158,6015.0
2025-02-24 14:40:00,150.19,150.3,150.11,150.26,6383.0,149.1282,149.2375,149.0488,149.1977,6383.0
2025-02-24 14:50:00,150.24,150.26,150.15,150.2,6346.0,149.1779,149.1977,149.0885,149.1382,6346.0
2025-02-24 15:00:00,150.2,150.61,150.2,150.6,12394.0,149.1382,149.5453,149.1382,149.5353,12394.0
2025-02-24 15:10:00,150.57,150.6,150.39,150.44,16526.0,149.5056,149.5353,149.3268,149.3765,16526.0
2025-02-24 15:20:00,150.48,150.59,150.15,150.16,13148.0,149.4162,149.5254,149.0885,149.0985,13148.0
2025-02-24 15:30:00,150.13,150.19,149.85,149.89,22301.0,149.0687,149.1282,148.7906,148.8304,22301.0
2025-02-24 15:40:00,149.92,150.36,149.75,150.28,54783.0,148.8601,149.297,148.6913,149.2176,54783.0
2025-02-24 15:50:00,150.3,150.52,149.69,149.87,115528.0,149.2375,149.4559,148.6318,148.8105,115528.0
2025-02-25 09:30:00,150.01,151.1,150.01,151.0,27190.0,148.9495,150.0318,148.9495,149.9325,27190.0
2025-02-25 09:40:00,150.9,151.18,150.62,151.04,14284.0,149.8332,150.1112,149.5552,149.9722,14284.0
2025-02-25 09:50:00,151.09,151.58,150.98,151.16,31078.0,150.0219,150.5084,149.9127,150.0914,31078.0
2025-02-25 10:00:00,151.12,151.52,150.85,151.12,31987.0,150.0517,150.4488,149.7836,150.0517,31987.0
2025-02-25 10:10:00,151.14,151.68,150.98,151.66,27120.0,150.0715,150.6077,149.9127,150.5878,27120.0
2025-02-25 10:20:00,151.62,151.67,151.18,151.52,38544.0,150.5481,150.5978,150.1112,150.4488,38544.0
2025-02-25 10:30:00,151.52,151.67,151.24,151.67,25412.0,150.4488,150.5978,150.1708,150.5978,25412.0
2025-02-25 10:40:00,151.64,151.86,151.37,151.37,20405.0,150.568,150.7864,150.2999,150.2999,20405.0
2025-02-25 10:50:00,151.34,151.48,151.24,151.3,5620.0,150.2701,150.4091,150.1708,150.2304,5620.0
2025-02-25 11:00:00,151.35,151.35,150.81,151.0,8400.0,150.28,150.28,149.7439,149.9325,8400.0
2025-02-25 11:10:00,150.92,151.05,150.79,150.96,5816.0,149.8531,149.9822,149.724,149.8928,5816.0
2025-02-25 11:20:00,150.94,150.95,150.66,150.87,7823.0,149.8729,149.8829,149.5949,149.8034,7823.0
2025-02-25 11:30:00,150.79,150.84,150.57,150.77,15836.0,149.724,149.7736,149.5056,149.7041,15836.0
2025-02-25 11:40:00,150.77,151.1,150.71,151.05,19474.0,149.7041,150.0318,149.6446,149.9822,19474.0
2025-02-25 11:50:00,151.06,151.24,150.93,151.02,19358.0,149.9921,150.1708,149.863,149.9524,19358.0
2025-02-25 12:00:00,150.99,150.99,150.58,150.75,9172.0,149.9226,149.9226,149.5155,149.6843,9172.0
2025-02-25 12:10:00,150.75,150.79,150.24,150.24,14907.0,149.6843,149.724,149.1779,149.1779,14907.0
2025-02-25 12:20:00,150.27,150.41,150.13,150.41,23965.0,149.2077,149.3467,149.0687,149.3467,23965.0
2025-02-25 12:30:00,150.42,150.65,150.4,150.64,11342.0,149.3566,149.585,149.3368,149.5751,11342.0
2025-02-25 12:40:00,150.64,150.83,150.58,150.81,10496.0,149.5751,149.7637,149.5155,149.7439,10496.0
2025-02-25 12:50:00,150.76,150.84,150.71,150.75,7513.0,149.6942,149.7736,149.6446,149.6843,7513.0
2025-02-25 13:00:00,150.75,151.03,150.75,151.0,8481.0,149.6843,149.9623,149.6843,149.9325,8481.0
2025-02-25 13:10:00,150.99,151.0,150.53,150.55,10756.0,149.9226,149.9325,149.4658,149.4857,10756.0
2025-02-25 13:20:00,150.53,150.62,150.3,150.37,6407.0,149.4658,149.5552,149.2375,149.307,6407.0
2025-02-25 13:30:00,150.42,150.76,150.4,150.76,12951.0,149.3566,149.6942,149.3368,149.6942,12951.0
2025-02-25 13:40:00,150.75,150.79,150.69,150.79,5100.0,149.6843,149.724,149.6247,149.724,5100.0
2025-02-25 13:50:00,150.75,150.9,150.67,150.68,9030.0,149.6843,149.8332,149.6048,149.6148,9030.0
2025-02-25 14:00:00,150.68,150.76,150.52,150.59,18132.0,149.6148,149.6942,149.4559,149.5254,18132.0
2025-02-25 14:10:00,150.58,150.81,150.57,150.76,17495.0,149.5155,149.7439,149.5056,149.6942,17495.0
2025-02-25 14:20:00,150.71,150.76,150.5,150.52,11596.0,149.6446,149.6942,149.436,149.4559,11596.0
2025-02-25 14:30:00,150.52,151.04,150.49,151.04,12863.0,149.4559,149.9722,149.4261,149.9722,12863.0
2025-02-25 14:40:00,151.04,151.24,151.02,151.12,23042.0,149.9722,150.1708,149.9524,150.0517,23042.0
2025-02-25 14:50:00,151.17,151.26,151.06,151.23,14340.0,150.1013,150.1907,149.9921,150.1609,14340.0
2025-02-25 15:00:00,151.24,151.25,150.91,150.91,12933.0,150.1708,150.1807,149.8431,149.8431,12933.0
2025-02-25 15:10:00,150.94,150.94,150.75,150.9,20410.0,149.8729,149.8729,149.6843,149.8332,20410.0
2025-02-25 15:20:00,150.85,150.92,150.66,150.66,20979.0,149.7836,149.8531,149.5949,149.5949,20979.0
2025-02-25 15:30:00,150.61,150.72,150.38,150.38,26070.0,149.5453,149.6545,149.3169,149.3169,26070.0
2025-02-25 15:40:00,150.36,150.52,150.07,150.42,54060.0,149.297,149.4559,149.0091,149.3566,54060.0
2025-02-25 15:50:00,150.51,151.29,150.4,150.93,179072.0,149.446,150.2205,149.3368,149.863,179072.0
2025-02-26 09:30:00,150.43,150.81,149.92,150.56,22823.0,149.3665,149.7439,148.8601,149.4956,22823.0
2025-02-26 09:40:00,150.42,150.52,150.14,150.35,4882.0,149.3566,149.4559,149.0786,149.2871,4882.0
2025-02-26 09:50:00,150.37,150.38,150.01,150.33,4385.0,149.307,149.3169,148.9495,149.2672,4385.0
2025-02-26 10:00:00,150.24,150.67,150.23,150.64,9865.0,149.1779,149.6048,149.168,149.5751,9865.0
2025-02-26 10:10:00,150.73,150.96,150.61,150.7,9328.0,149.6644,149.8928,149.5453,149.6346,9328.0
2025-02-26 10:20:00,150.84,150.9,150.68,150.9,21935.0,149.7736,149.8332,149.6148,149.8332,21935.0
2025-02-26 10:30:00,151.0,151.49,150.91,151.34,9444.0,149.9325,150.419,149.8431,150.2701,9444.0
2025-02-26 10:40:00,151.37,151.59,151.36,151.58,6892.0,150.2999,150.5183,150.29,150.5084,6892.0
2025-02-26 10:50:00,151.61,151.66,151.02,151.04,7004.0,150.5382,150.5878,149.9524,149.9722,7004.0
2025-02-26 11:00:00,151.05,151.05,150.91,151.01,13478.0,149.9822,149.9822,149.8431,149.9424,13478.0
2025-02-26 11:10:00,150.96,151.02,150.87,150.92,5499.0,149.8928,149.9524,149.8034,149.8531,5499.0
2025-02-26 11:20:00,150.94,151.02,150.78,150.85,8275.0,149.8729,149.9524,149.7141,149.7836,8275.0
2025-02-26 11:30:00,150.81,150.86,150.6,150.86,3259.0,149.7439,149.7935,149.5353,149.7935,3259.0
2025-02-26 11:40:00,150.83,150.84,150.68,150.84,3403.0,149.7637,149.7736,149.6148,149.7736,3403.0
2025-02-26 11:50:00,150.88,150.91,150.63,150.69,3854.0,149.8134,149.8431,149.5651,149.6247,3854.0
2025-02-26 12:00:00,150.69,150.73,150.54,150.57,4404.0,149.6247,149.6644,149.4758,149.5056,4404.0
2025-02-26 12:10:00,150.57,150.72,150.37,150.41,3900.0,149.5056,149.6545,149.307,149.3467,3900.0
2025-02-26 12:20:00,150.41,150.43,150.29,150.42,7051.0,149.3467,149.3665,149.2275,149.3566,7051.0
2025-02-26 12:30:00,150.4,150.54,150.12,150.19,10989.0,149.3368,149.4758,149.0587,149.1282,10989.0
2025-02-26 12:40:00,150.1,150.15,149.93,150.01,3920.0,149.0389,149.0885,148.8701,148.9495,3920.0
2025-02-26 12:50:00,150.0,150.01,149.56,149.65,7241.0,148.9396,148.9495,148.5027,148.5921,7241.0
2025-02-26 13:00:00,149.65,149.78,149.57,149.68,19145.0,148.5921,148.7211,148.5126,148.6218,19145.0
2025-02-26 13:10:00,149.77,149.77,149.58,149.71,12484.0,148.7112,148.7112,148.5226,148.6516,12484.0
2025-02-26 13:20:00,149.71,149.81,149.56,149.59,6413.0,148.6516,148.7509,148.5027,148.5325,6413.0
2025-02-26 13:30:00,149.56,149.6,149.23,149.23,17377.0,148.5027,148.5424,148.175,148.175,17377.0
2025-02-26 13:40:00,149.23,149.43,149.13,149.17,10859.0,148.175,148.3736,148.0757,148.1155,10859.0
2025-02-26 13:50:00,149.16,149.47,149.03,149.44,50122.0,148.1055,148.4133,147.9764,148.3835,50122.0
2025-02-26 14:00:00,149.37,149.5,149.23,149.35,30635.0,148.314,148.4431,148.175,148.2942,30635.0
2025-02-26 14:10:00,149.39,149.54,149.16,149.19,16922.0,148.3339,148.4828,148.1055,148.1353,16922.0
2025-02-26 14:20:00,149.24,149.61,149.21,149.45,33243.0,148.185,148.5523,148.1552,148.3935,33243.0
2025-02-26 14:30:00,149.41,149.67,149.38,149.67,6028.0,148.3538,148.6119,148.324,148.6119,6028.0
2025-02-26 14:40:00,149.61,149.88,149.61,149.85,10892.0,148.5523,148.8204,148.5523,148.7906,10892.0
2025-02-26 14:50:00,149.89,149.89,149.53,149.67,24413.0,148.8304,148.8304,148.4729,148.6119,24413.0
2025-02-26 15:00:00,149.71,149.78,149.5,149.5,11142.0,148.6516,148.7211,148.4431,148.4431,11142.0
2025-02-26 15:10:00,149.56,149.84,149.55,149.78,21068.0,148.5027,148.7807,148.4928,148.7211,21068.0
2025-02-26 15:20:00,149.79,149.91,149.61,149.62,16445.0,148.7311,148.8502,148.5523,148.5623,16445.0
2025-02-26 15:30:00,149.65,149.96,149.58,149.82,16040.0,148.5921,148.8999,148.5226,148.7609,16040.0
2025-02-26 15:40:00,149.79,149.93,149.6,149.65,30495.0,148.7311,148.8701,148.5424,148.5921,30495.0
2025-02-26 15:50:00,149.65,149.71,149.15,149.25,67265.0,148.5921,148.6516,148.0956,148.1949,67265.0
2025-02-27 09:30:00,149.13,150.08,149.13,150.08,37466.0,148.0757,149.019,148.0757,149.019,37466.0
2025-02-27 09:40:00,150.08,150.2,150.0,150.15,6455.0,149.019,149.1382,148.9396,149.0885,6455.0
2025-02-27 09:50:00,150.15,150.29,149.91,150.12,16108.0,149.0885,149.2275,148.8502,149.0587,16108.0
2025-02-27 10:00:00,150.13,150.13,149.24,149.34,17347.0,149.0687,149.0687,148.185,148.2842,17347.0
2025-02-27 10:10:00,149.21,149.82,149.04,149.8,55643.0,148.1552,148.7609,147.9864,148.741,55643.0
2025-02-27 10:20:00,149.92,150.61,149.85,150.5,14424.0,148.8601,149.5453,148.7906,149.436,14424.0
2025-02-27 10:30:00,150.5,150.55,149.89,149.99,12660.0,149.436,149.4857,148.8304,148.9297,12660.0
2025-02-27 10:40:00,150.08,150.36,149.87,150.35,5350.0,149.019,149.297,148.8105,149.2871,5350.0
2025-02-27 10:50:00,150.19,150.35,150.18,150.27,6237.0,149.1282,149.2871,149.1183,149.2077,6237.0
2025-02-27 11:00:00,150.35,150.51,150.14,150.15,7125.0,149.2871,149.446,149.0786,149.0885,7125.0
2025-02-27 11:10:00,150.17,150.53,150.16,150.49,4066.0,149.1084,149.4658,149.0985,149.4261,4066.0
2025-02-27 11:20:00,150.48,150.48,150.12,150.15,11370.0,149.4162,149.4162,149.0587,149.0885,11370.0
2025-02-27 11:30:00,150.11,150.34,150.06,150.27,6256.0,149.0488,149.2772,148.9992,149.2077,6256.0
2025-02-27 11:40:00,150.17,150.26,149.98,150.0,6983.0,149.1084,149.1977,148.9197,148.9396,6983.0
2025-02-27 11:50:00,150.0,150.07,149.84,149.87,9938.0,148.9396,149.0091,148.7807,148.8105,9938.0
2025-02-27 12:00:00,149.87,149.95,149.78,149.85,7088.0,148.8105,148.8899,148.7211,148.7906,7088.0
2025-02-27 12:10:00,149.78,149.79,149.47,149.48,18968.0,148.7211,148.7311,148.4133,148.4233,18968.0
2025-02-27 12:20:00,149.49,150.1,149.47,150.1,5115.0,148.4332,149.0389,148.4133,149.0389,5115.0
2025-02-27 12:30:00,150.14,150.18,149.96,150.0,16943.0,149.0786,149.1183,148.8999,148.9396,16943.0
2025-02-27 12:40:00,150.0,150.0,149.75,149.92,6188.0,148.9396,148.9396,148.6913,148.8601,6188.0
2025-02-27 12:50:00,149.84,149.99,149.8,149.92,16927.0,148.7807,148.9297,148.741,148.8601,16927.0
2025-02-27 13:00:00,149.99,150.11,149.71,149.73,14982.0,148.9297,149.0488,148.6516,148.6715,14982.0
2025-02-27 13:10:00,149.8,149.96,149.68,149.96,9888.0,148.741,148.8999,148.6218,148.8999,9888.0
2025-02-27 13:20:00,149.9,150.12,149.85,149.96,9617.0,148.8403,149.0587,148.7906,148.8999,9617.0
2025-02-27 13:30:00,149.96,149.96,149.57,149.71,48566.0,148.8999,148.8999,148.5126,148.6516,48566.0
2025-02-27 13:40:00,149.71,149.87,149.65,149.69,18978.0,148.6516,148.8105,148.5921,148.6318,18978.0
2025-02-27 13:50:00,149.83,149.84,149.7,149.7,15568.0,148.7708,148.7807,148.6417,148.6417,15568.0
2025-02-27 14:00:00,149.7,149.85,149.67,149.77,16067.0,148.6417,148.7906,148.6119,148.7112,16067.0
2025-02-27 14:10:00,149.77,149.84,149.7,149.82,19737.0,148.7112,148.7807,148.6417,148.7609,19737.0
2025-02-27 14:20:00,149.8,149.9,149.62,149.62,17410.0,148.741,148.8403,148.5623,148.5623,17410.0
2025-02-27 14:30:00,149.62,149.66,149.38,149.39,31231.0,148.5623,148.602,148.324,148.3339,31231.0
2025-02-27 14:40:00,149.4,149.44,149.19,149.32,9753.0,148.3438,148.3835,148.1353,148.2644,9753.0
2025-02-27 14:50:00,149.28,149.34,149.06,149.06,10319.0,148.2247,148.2842,148.0062,148.0062,10319.0
2025-02-27 15:00:00,149.07,149.1,148.68,148.79,14786.0,148.0162,148.0459,147.6289,147.7381,14786.0
2025-02-27 15:10:00,148.76,148.88,148.63,148.81,14110.0,147.7083,147.8275,147.5793,147.758,14110.0
2025-02-27 15:20:00,148.77,149.01,148.55,148.56,21449.0,147.7183,147.9566,147.4998,147.5098,21449.0
2025-02-27 15:30:00,148.59,148.91,148.59,148.79,33583.0,147.5396,147.8573,147.5396,147.7381,33583.0
2025-02-27 15:40:00,148.75,149.0,148.72,148.78,24000.0,147.6984,147.9467,147.6686,147.7282,24000.0
2025-02-27 15:50:00,148.76,148.88,148.3,148.77,135139.0,147.7083,147.8275,147.2516,147.7183,135139.0
2025-02-28 09:30:00,150.04,151.01,149.91,150.11,34087.0,148.9793,149.9424,148.8502,149.0488,34087.0
2025-02-28 09:40:00,150.34,150.54,149.83,149.87,33371.0,149.2772,149.4758,148.7708,148.8105,33371.0
2025-02-28 09:50:00,149.84,150.14,149.81,150.14,10862.0,148.7807,149.0786,148.7509,149.0786,10862.0
2025-02-28 10:00:00,150.18,150.31,150.12,150.19,22438.0,149.1183,149.2474,149.0587,149.1282,22438.0
2025-02-28 10:10:00,150.25,150.28,149.6,149.6,23153.0,149.1878,149.2176,148.5424,148.5424,23153.0
2025-02-28 10:20:00,149.59,149.84,149.53,149.68,22136.0,148.5325,148.7807,148.4729,148.6218,22136.0
2025-02-28 10:30:00,149.67,149.84,149.41,149.78,22078.0,148.6119,148.7807,148.3538,148.7211,22078.0
2025-02-28 10:40:00,149.83,149.95,149.67,149.69,17630.0,148.7708,148.8899,148.6119,148.6318,17630.0
2025-02-28 10:50:00,149.65,150.03,149.65,149.93,5653.0,148.5921,148.9694,148.5921,148.8701,5653.0
2025-02-28 11:00:00,149.94,150.05,149.8,149.86,41223.0,148.88,148.9892,148.741,148.8006,41223.0
2025-02-28 11:10:00,149.88,150.13,149.75,150.08,12294.0,148.8204,149.0687,148.6913,149.019,12294.0
2025-02-28 11:20:00,149.98,150.23,149.98,150.17,71789.0,148.9197,149.168,148.9197,149.1084,71789.0
2025-02-28 11:30:00,150.17,150.68,150.16,150.59,10694.0,149.1084,149.6148,149.0985,149.5254,10694.0
2025-02-28 11:40:00,150.73,151.03,150.68,151.03,7500.0,149.6644,149.9623,149.6148,149.9623,7500.0
2025-02-28 11:50:00,151.0,151.06,150.83,150.98,8826.0,149.9325,149.9921,149.7637,149.9127,8826.0
2025-02-28 12:00:00,151.05,151.1,150.6,150.73,10616.0,149.9822,150.0318,149.5353,149.6644,10616.0
2025-02-28 12:10:00,150.72,150.89,150.71,150.89,3525.0,149.6545,149.8233,149.6446,149.8233,3525.0
2025-02-28 12:20:00,150.86,150.89,150.55,150.6,10296.0,149.7935,149.8233,149.4857,149.5353,10296.0
2025-02-28 12:30:00,150.54,150.6,150.44,150.47,9655.0,149.4758,149.5353,149.3765,149.4063,9655.0
2025-02-28 12:40:00,150.47,150.49,150.12,150.28,33516.0,149.4063,149.4261,149.0587,149.2176,33516.0
2025-02-28 12:50:00,150.28,150.3,149.91,149.94,19444.0,149.2176,149.2375,148.8502,148.88,19444.0
2025-02-28 13:00:00,149.91,150.13,149.84,149.86,22795.0,148.8502,149.0687,148.7807,148.8006,22795.0
2025-02-28 13:10:00,149.76,149.87,149.43,149.5,30597.0,148.7013,148.8105,148.3736,148.4431,30597.0
2025-02-28 13:20:00,149.48,149.69,149.38,149.69,11075.0,148.4233,148.6318,148.324,148.6318,11075.0
2025-02-28 13:30:00,149.64,150.14,149.63,150.11,13099.0,148.5821,149.0786,148.5722,149.0488,13099.0
2025-02-28 13:40:00,150.11,150.28,150.07,150.08,14926.0,149.0488,149.2176,149.0091,149.019,14926.0
2025-02-28 13:50:00,150.08,150.29,149.92,149.93,17121.0,149.019,149.2275,148.8601,148.8701,17121.0
2025-02-28 14:00:00,149.94,150.13,149.87,150.12,9226.0,148.88,149.0687,148.8105,149.0587,9226.0
2025-02-28 14:10:00,150.12,150.4,150.04,150.4,10620.0,149.0587,149.3368,148.9793,149.3368,10620.0
2025-02-28 14:20:00,150.36,150.37,150.21,150.28,11677.0,149.297,149.307,149.1481,149.2176,11677.0
2025-02-28 14:30:00,150.32,150.67,150.29,150.61,15524.0,149.2573,149.6048,149.2275,149.5453,15524.0
2025-02-28 14:40:00,150.62,150.79,150.55,150.76,10461.0,149.5552,149.724,149.4857,149.6942,10461.0
2025-02-28 14:50:00,150.78,150.98,150.72,150.92,15158.0,149.7141,149.9127,149.6545,149.8531,15158.0
2025-02-28 15:00:00,150.97,150.99,150.8,150.84,13905.0,149.9027,149.9226,149.7339,149.7736,13905.0
2025-02-28 15:10:00,150.85,150.89,150.72,150.72,14603.0,149.7836,149.8233,149.6545,149.6545,14603.0
2025-02-28 15:20:00,150.72,151.06,150.61,151.06,21885.0,149.6545,149.9921,149.5453,149.9921,21885.0
2025-02-28 15:30:00,151.04,151.06,150.72,150.85,37852.0,149.9722,149.9921,149.6545,149.7836,37852.0
2025-02-28 15:40:00,150.86,151.11,150.85,151.1,27777.0,149.7935,150.0417,149.7836,150.0318,27777.0
2025-02-28 15:50:00,151.05,151.82,151.02,151.7,172385.0,149.9822,150.7467,149.9524,150.6276,172385.0
2025-03-03 09:30:00,151.77,153.74,151.76,153.74,160032.0,150.6971,152.6531,150.6871,152.6531,160032.0
2025-03-03 09:40:00,153.75,154.23,153.36,154.0,30375.0,152.6631,153.1397,152.2758,152.9113,30375.0
2025-03-03 09:50:00,154.08,154.44,153.89,154.03,49707.0,152.9907,153.3482,152.8021,152.9411,49707.0
2025-03-03 10:00:00,154.03,154.12,153.5,153.85,23638.0,152.9411,153.0305,152.4148,152.7624,23638.0
2025-03-03 10:10:00,153.91,153.91,153.33,153.6,9891.0,152.8219,152.8219,152.246,152.5141,9891.0
2025-03-03 10:20:00,153.6,153.65,153.42,153.53,7018.0,152.5141,152.5638,152.3354,152.4446,7018.0
2025-03-03 10:30:00,153.54,153.65,153.32,153.52,14336.0,152.4546,152.5638,152.2361,152.4347,14336.0
2025-03-03 10:40:00,153.52,153.97,153.36,153.42,6530.0,152.4347,152.8815,152.2758,152.3354,6530.0
2025-03-03 10:50:00,153.54,153.55,153.34,153.42,9191.0,152.4546,152.4645,152.256,152.3354,9191.0
2025-03-03 11:00:00,153.4,153.59,153.3,153.41,6797.0,152.3155,152.5042,152.2163,152.3255,6797.0
2025-03-03 11:10:00,153.51,153.7,153.51,153.7,3989.0,152.4248,152.6134,152.4248,152.6134,3989.0
2025-03-03 11:20:00,153.68,153.89,153.55,153.55,5449.0,152.5936,152.8021,152.4645,152.4645,5449.0
2025-03-03 11:30:00,153.55,153.67,153.35,153.5,5148.0,152.4645,152.5836,152.2659,152.4148,5148.0
2025-03-03 11:40:00,153.51,153.54,153.26,153.54,8736.0,152.4248,152.4546,152.1765,152.4546,8736.0
2025-03-03 11:50:00,153.63,153.94,153.54,153.89,6737.0,152.5439,152.8517,152.4546,152.8021,6737.0
2025-03-03 12:00:00,153.89,154.02,153.82,154.02,16743.0,152.8021,152.9312,152.7326,152.9312,16743.0
2025-03-03 12:10:00,154.05,154.31,154.01,154.19,20280.0,152.961,153.2191,152.9212,153.1,20280.0
2025-03-03 12:20:00,154.19,154.42,154.15,154.26,18789.0,153.1,153.3283,153.0602,153.1695,18789.0
2025-03-03 12:30:00,154.3,154.48,154.2,154.34,6636.0,153.2092,153.3879,153.1099,153.2489,6636.0
2025-03-03 12:40:00,154.36,154.36,153.99,154.26,4840.0,153.2688,153.2688,152.9014,153.1695,4840.0
2025-03-03 12:50:00,154.27,154.36,154.09,154.22,6243.0,153.1794,153.2688,153.0007,153.1297,6243.0
2025-03-03 13:00:00,154.19,154.21,153.95,154.09,5112.0,153.1,153.1198,152.8617,153.0007,5112.0
2025-03-03 13:10:00,154.01,154.15,153.95,154.03,6572.0,152.9212,153.0602,152.8617,152.9411,6572.0
2025-03-03 13:20:00,153.93,153.99,153.67,153.68,6773.0,152.8418,152.9014,152.5836,152.5936,6773.0
2025-03-03 13:30:00,153.68,153.73,153.28,153.46,5162.0,152.5936,152.6432,152.1964,152.3751,5162.0
2025-03-03 13:40:00,153.44,153.81,153.36,153.62,9017.0,152.3553,152.7226,152.2758,152.534,9017.0
2025-03-03 13:50:00,153.73,153.85,153.54,153.66,8613.0,152.6432,152.7624,152.4546,152.5737,8613.0
2025-03-03 14:00:00,153.66,153.86,153.66,153.76,8510.0,152.5737,152.7723,152.5737,152.673,8510.0
2025-03-03 14:10:00,153.75,153.89,153.75,153.77,8108.0,152.6631,152.8021,152.6631,152.6829,8108.0
2025-03-03 14:20:00,153.72,153.97,153.65,153.71,10867.0,152.6333,152.8815,152.5638,152.6234,10867.0
2025-03-03 14:30:00,153.74,154.0,153.72,153.81,21590.0,152.6531,152.9113,152.6333,152.7226,21590.0
2025-03-03 14:40:00,153.95,154.11,153.93,154.02,7414.0,152.8617,153.0205,152.8418,152.9312,7414.0
2025-03-03 14:50:00,154.02,154.02,153.47,153.59,12066.0,152.9312,152.9312,152.3851,152.5042,12066.0
2025-03-03 15:00:00,153.45,153.45,153.13,153.27,37476.0,152.3652,152.3652,152.0475,152.1865,37476.0
2025-03-03 15:10:00,153.28,153.34,153.0,153.13,25504.0,152.1964,152.256,151.9184,152.0475,25504.0
2025-03-03 15:20:00,153.09,153.32,152.81,152.86,14740.0,152.0077,152.2361,151.7297,151.7794,14740.0
2025-03-03 15:30:00,152.88,153.16,152.84,152.98,16515.0,151.7992,152.0772,151.7595,151.8985,16515.0
2025-03-03 15:40:00,152.98,153.44,152.9,153.3,24621.0,151.8985,152.3553,151.8191,152.2163,24621.0
2025-03-03 15:50:00,153.17,153.52,152.98,153.41,82701.0,152.0872,152.4347,151.8985,152.3255,82701.0
2025-03-04 09:30:00,154.43,154.98,153.12,153.77,64717.0,153.3383,153.8844,152.0375,152.6829,64717.0
2025-03-04 09:40:00,153.81,154.95,153.68,153.8,45465.0,152.7226,153.8546,152.5936,152.7127,45465.0
2025-03-04 09:50:00,153.75,153.8,153.4,153.55,37587.0,152.6631,152.7127,152.3155,152.4645,37587.0
2025-03-04 10:00:00,153.54,154.3,153.46,153.69,56557.0,152.4546,153.2092,152.3751,152.6035,56557.0
2025-03-04 10:10:00,153.68,153.88,152.97,153.67,74993.0,152.5936,152.7922,151.8886,152.5836,74993.0
2025-03-04 10:20:00,153.65,153.81,153.24,153.72,33644.0,152.5638,152.7226,152.1567,152.6333,33644.0
2025-03-04 10:30:00,153.72,154.38,153.69,154.34,81663.0,152.6333,153.2886,152.6035,153.2489,81663.0
2025-03-04 10:40:00,154.32,154.38,153.59,153.87,69938.0,153.229,153.2886,152.5042,152.7822,69938.0
2025-03-04 10:50:00,153.82,154.08,153.37,153.97,47041.0,152.7326,152.9907,152.2858,152.8815,47041.0
2025-03-04 11:00:00,154.04,154.22,153.54,153.66,69728.0,152.951,153.1297,152.4546,152.5737,69728.0
2025-03-04 11:10:00,153.59,154.29,153.59,153.98,28048.0,152.5042,153.1993,152.5042,152.8914,28048.0
2025-03-04 11:20:00,153.92,154.21,153.34,153.78,109693.0,152.8319,153.1198,152.256,152.6929,109693.0
2025-03-04 11:30:00,153.79,153.94,153.08,153.12,28348.0,152.7028,152.8517,151.9978,152.0375,28348.0
2025-03-04 11:40:00,153.19,153.43,153.04,153.39,82518.0,152.107,152.3453,151.9581,152.3056,82518.0
2025-03-04 11:50:00,153.4,153.5,153.19,153.31,51800.0,152.3155,152.4148,152.107,152.2262,51800.0
2025-03-04 12:00:00,153.35,153.6,153.1,153.23,31856.0,152.2659,152.5141,152.0177,152.1467,31856.0
2025-03-04 12:10:00,153.25,153.63,153.25,153.38,40136.0,152.1666,152.5439,152.1666,152.2957,40136.0
2025-03-04 12:20:00,153.41,153.6,153.26,153.43,41326.0,152.3255,152.5141,152.1765,152.3453,41326.0
2025-03-04 12:30:00,153.34,153.5,153.14,153.38,28897.0,152.256,152.4148,152.0574,152.2957,28897.0
2025-03-04 12:40:00,153.3,153.46,152.97,153.46,36186.0,152.2163,152.3751,151.8886,152.3751,36186.0
2025-03-04 12:50:00,153.41,153.45,152.95,153.01,36012.0,152.3255,152.3652,151.8687,151.9283,36012.0
2025-03-04 13:00:00,152.99,153.18,152.35,152.67,54055.0,151.9084,152.0971,151.273,151.5907,54055.0
2025-03-04 13:10:00,152.67,152.86,152.35,152.63,14749.0,151.5907,151.7794,151.273,151.551,14749.0
2025-03-04 13:20:00,152.52,152.61,152.22,152.37,11950.0,151.4418,151.5311,151.1439,151.2928,11950.0
2025-03-04 13:30:00,152.33,152.38,152.15,152.33,16391.0,151.2531,151.3028,151.0744,151.2531,16391.0
2025-03-04 13:40:00,152.35,152.64,152.35,152.59,9420.0,151.273,151.5609,151.273,151.5113,9420.0
2025-03-04 13:50:00,152.59,152.88,152.53,152.87,12191.0,151.5113,151.7992,151.4517,151.7893,12191.0
2025-03-04 14:00:00,152.87,153.5,152.84,153.41,60234.0,151.7893,152.4148,151.7595,152.3255,60234.0
2025-03-04 14:10:00,153.48,153.51,153.25,153.38,13995.0,152.395,152.4248,152.1666,152.2957,13995.0
2025-03-04 14:20:00,153.3,153.66,153.17,153.25,29808.0,152.2163,152.5737,152.0872,152.1666,29808.0
2025-03-04 14:30:00,153.21,153.31,153.15,153.24,17962.0,152.1269,152.2262,152.0673,152.1567,17962.0
2025-03-04 14:40:00,153.3,153.46,153.17,153.35,15140.0,152.2163,152.3751,152.0872,152.2659,15140.0
2025-03-04 14:50:00,153.31,153.56,153.3,153.54,9205.0,152.2262,152.4744,152.2163,152.4546,9205.0
2025-03-04 15:00:00,153.53,153.54,152.93,152.99,48133.0,152.4446,152.4546,151.8489,151.9084,48133.0
2025-03-04 15:10:00,153.03,153.57,152.84,153.5,76686.0,151.9482,152.4843,151.7595,152.4148,76686.0
2025-03-04 15:20:00,153.57,153.84,153.38,153.39,20932.0,152.4843,152.7524,152.2957,152.3056,20932.0
2025-03-04 15:30:00,153.32,153.39,152.59,152.88,37591.0,152.2361,152.3056,151.5113,151.7992,37591.0
2025-03-04 15:40:00,152.87,153.18,152.56,152.6,41751.0,151.7893,152.0971,151.4815,151.5212,41751.0
2025-03-04 15:50:00,152.55,152.55,151.78,152.01,172545.0,151.4716,151.4716,150.707,150.9354,172545.0
2025-03-05 09:30:00,150.93,151.56,150.6,151.26,40434.0,149.863,150.4886,149.5353,150.1907,40434.0
2025-03-05 09:40:00,151.25,152.09,151.06,151.97,21915.0,150.1807,151.0148,149.9921,150.8957,21915.0
2025-03-05 09:50:00,151.89,152.05,151.74,151.75,23754.0,150.8162,150.9751,150.6673,150.6772,23754.0
2025-03-05 10:00:00,151.97,152.4,151.85,152.37,8456.0,150.8957,151.3226,150.7765,151.2928,8456.0
2025-03-05 10:10:00,152.17,152.3,151.94,152.06,28307.0,151.0942,151.2233,150.8659,150.985,28307.0
2025-03-05 10:20:00,152.06,152.22,151.5,151.6,25369.0,150.985,151.1439,150.429,150.5283,25369.0
2025-03-05 10:30:00,151.57,151.73,151.43,151.69,17040.0,150.4985,150.6574,150.3595,150.6176,17040.0
2025-03-05 10:40:00,151.69,151.73,151.53,151.55,10149.0,150.6176,150.6574,150.4588,150.4786,10149.0
2025-03-05 10:50:00,151.62,151.76,151.38,151.66,23087.0,150.5481,150.6871,150.3098,150.5878,23087.0
2025-03-05 11:00:00,151.59,151.66,151.27,151.33,17774.0,150.5183,150.5878,150.2006,150.2602,17774.0
2025-03-05 11:10:00,151.37,151.47,151.11,151.27,26665.0,150.2999,150.3992,150.0417,150.2006,26665.0
2025-03-05 11:20:00,151.25,151.28,151.02,151.13,10176.0,150.1807,150.2105,149.9524,150.0616,10176.0
2025-03-05 11:30:00,151.18,151.23,150.93,151.14,13554.0,150.1112,150.1609,149.863,150.0715,13554.0
2025-03-05 11:40:00,151.14,151.15,150.97,151.09,38849.0,150.0715,150.0815,149.9027,150.0219,38849.0
2025-03-05 11:50:00,151.09,151.35,150.8,151.23,24777.0,150.0219,150.28,149.7339,150.1609,24777.0
2025-03-05 12:00:00,151.22,151.48,151.2,151.31,10282.0,150.151,150.4091,150.1311,150.2403,10282.0
2025-03-05 12:10:00,151.39,151.49,151.31,151.49,15176.0,150.3198,150.419,150.2403,150.419,15176.0
2025-03-05 12:20:00,151.49,151.67,151.44,151.65,10544.0,150.419,150.5978,150.3694,150.5779,10544.0
2025-03-05 12:30:00,151.7,152.15,151.65,152.02,12866.0,150.6276,151.0744,150.5779,150.9453,12866.0
2025-03-05 12:40:00,151.99,152.23,151.9,152.21,19454.0,150.9155,151.1538,150.8262,151.134,19454.0
2025-03-05 12:50:00,152.17,152.41,152.17,152.41,9159.0,151.0942,151.3325,151.0942,151.3325,9159.0
2025-03-05 13:00:00,152.41,152.64,152.22,152.28,9184.0,151.3325,151.5609,151.1439,151.2035,9184.0
2025-03-05 13:10:00,152.25,152.28,152.08,152.14,3820.0,151.1737,151.2035,151.0049,151.0645,3820.0
2025-03-05 13:20:00,152.23,152.32,152.08,152.14,25874.0,151.1538,151.2432,151.0049,151.0645,25874.0
2025-03-05 13:30:00,152.17,152.23,151.95,152.06,24444.0,151.0942,151.1538,150.8758,150.985,24444.0
2025-03-05 13:40:00,152.05,152.21,151.88,152.18,26673.0,150.9751,151.134,150.8063,151.1042,26673.0
2025-03-05 13:50:00,152.17,152.39,152.12,152.31,35477.0,151.0942,151.3127,151.0446,151.2333,35477.0
2025-03-05 14:00:00,152.39,153.01,152.31,152.91,9916.0,151.3127,151.9283,151.2333,151.829,9916.0
2025-03-05 14:10:00,153.02,153.02,152.55,152.71,12760.0,151.9382,151.9382,151.4716,151.6304,12760.0
2025-03-05 14:20:00,152.71,152.9,152.59,152.6,9089.0,151.6304,151.8191,151.5113,151.5212,9089.0
2025-03-05 14:30:00,152.71,153.09,152.7,152.89,28385.0,151.6304,152.0077,151.6205,151.8092,28385.0
2025-03-05 14:40:00,152.89,153.07,152.77,153.06,13267.0,151.8092,151.9879,151.69,151.9779,13267.0
2025-03-05 14:50:00,153.09,153.17,152.85,152.87,18832.0,152.0077,152.0872,151.7694,151.7893,18832.0
2025-03-05 15:00:00,152.87,153.27,152.86,153.05,24693.0,151.7893,152.1865,151.7794,151.968,24693.0
2025-03-05 15:10:00,153.03,153.24,152.81,153.06,31436.0,151.9482,152.1567,151.7297,151.9779,31436.0
2025-03-05 15:20:00,153.04,153.1,152.75,153.06,34533.0,151.9581,152.0177,151.6701,151.9779,34533.0
2025-03-05 15:30:00,153.01,153.01,152.38,152.46,34102.0,151.9283,151.9283,151.3028,151.3822,34102.0
2025-03-05 15:40:00,152.42,152.47,152.19,152.33,44564.0,151.3425,151.3921,151.1141,151.2531,44564.0
2025-03-05 15:50:00,152.27,152.27,151.88,152.17,120991.0,151.1935,151.1935,150.8063,151.0942,120991.0
2025-03-06 09:30:00,151.26,151.27,150.06,150.65,47570.0,150.1907,150.2006,148.9992,149.585,47570.0
2025-03-06 09:40:00,150.73,150.83,149.85,150.22,48420.0,149.6644,149.7637,148.7906,149.158,48420.0
2025-03-06 09:50:00,150.16,150.56,149.64,149.72,72586.0,149.0985,149.4956,148.5821,148.6616,72586.0
2025-03-06 10:00:00,149.78,150.64,149.32,150.5,38127.0,148.7211,149.5751,148.2644,149.436,38127.0
2025-03-06 10:10:00,150.5,150.84,150.36,150.47,28725.0,149.436,149.7736,149.297,149.4063,28725.0
2025-03-06 10:20:00,150.38,150.59,150.29,150.53,33058.0,149.3169,149.5254,149.2275,149.4658,33058.0
2025-03-06 10:30:00,150.61,151.01,150.5,150.96,20708.0,149.5453,149.9424,149.436,149.8928,20708.0
2025-03-06 10:40:00,150.98,151.17,150.88,150.93,9649.0,149.9127,150.1013,149.8134,149.863,9649.0
2025-03-06 10:50:00,150.92,151.34,150.58,151.25,23223.0,149.8531,150.2701,149.5155,150.1807,23223.0
2025-03-06 11:00:00,151.3,151.67,151.28,151.67,14740.0,150.2304,150.5978,150.2105,150.5978,14740.0
2025-03-06 11:10:00,151.68,151.72,151.28,151.45,11800.0,150.6077,150.6474,150.2105,150.3793,11800.0
2025-03-06 11:20:00,151.53,151.88,151.27,151.58,26488.0,150.4588,150.8063,150.2006,150.5084,26488.0
2025-03-06 11:30:00,151.73,151.82,151.35,151.43,21223.0,150.6574,150.7467,150.28,150.3595,21223.0
2025-03-06 11:40:00,151.43,151.52,151.12,151.18,19119.0,150.3595,150.4488,150.0517,150.1112,19119.0
2025-03-06 11:50:00,151.12,151.2,150.87,150.87,31623.0,150.0517,150.1311,149.8034,149.8034,31623.0
2025-03-06 12:00:00,150.9,150.97,150.4,150.56,35570.0,149.8332,149.9027,149.3368,149.4956,35570.0
2025-03-06 12:10:00,150.56,150.8,150.52,150.73,30622.0,149.4956,149.7339,149.4559,149.6644,30622.0
2025-03-06 12:20:00,150.67,150.96,150.55,150.62,29358.0,149.6048,149.8928,149.4857,149.5552,29358.0
2025-03-06 12:30:00,150.62,150.88,150.62,150.65,20209.0,149.5552,149.8134,149.5552,149.585,20209.0
2025-03-06 12:40:00,150.66,151.01,150.45,150.56,24807.0,149.5949,149.9424,149.3864,149.4956,24807.0
2025-03-06 12:50:00,150.58,150.8,150.42,150.76,13404.0,149.5155,149.7339,149.3566,149.6942,13404.0
2025-03-06 13:00:00,150.76,150.77,150.01,150.03,54323.0,149.6942,149.7041,148.9495,148.9694,54323.0
2025-03-06 13:10:00,150.11,150.11,149.79,149.82,36419.0,149.0488,149.0488,148.7311,148.7609,36419.0
2025-03-06 13:20:00,149.84,150.01,149.5,149.59,17424.0,148.7807,148.9495,148.4431,148.5325,17424.0
2025-03-06 13:30:00,149.59,149.68,148.77,148.78,54347.0,148.5325,148.6218,147.7183,147.7282,54347.0
2025-03-06 13:40:00,148.84,148.88,148.38,148.38,49266.0,147.7878,147.8275,147.331,147.331,49266.0
2025-03-06 13:50:00,148.39,148.61,148.26,148.44,52642.0,147.341,147.5594,147.2119,147.3906,52642.0
2025-03-06 14:00:00,148.44,148.69,148.0,148.63,43453.0,147.3906,147.6388,146.9537,147.5793,43453.0
2025-03-06 14:10:00,148.76,148.99,148.52,148.64,18237.0,147.7083,147.9367,147.47,147.5892,18237.0
2025-03-06 14:20:00,148.62,148.84,148.54,148.8,12178.0,147.5693,147.7878,147.4899,147.7481,12178.0
2025-03-06 14:30:00,148.84,148.88,148.67,148.75,37363.0,147.7878,147.8275,147.619,147.6984,37363.0
2025-03-06 14:40:00,148.75,149.35,148.71,149.25,49278.0,147.6984,148.2942,147.6587,148.1949,49278.0
2025-03-06 14:50:00,149.31,149.46,148.69,148.71,28256.0,148.2545,148.4034,147.6388,147.6587,28256.0
2025-03-06 15:00:00,148.65,149.28,148.61,149.2,18625.0,147.5991,148.2247,147.5594,148.1452,18625.0
2025-03-06 15:10:00,149.25,149.49,149.09,149.38,17426.0,148.1949,148.4332,148.036,148.324,17426.0
2025-03-06 15:20:00,149.39,149.64,149.24,149.64,29090.0,148.3339,148.5821,148.185,148.5821,29090.0
2025-03-06 15:30:00,149.7,149.95,149.5,149.5,19673.0,148.6417,148.8899,148.4431,148.4431,19673.0
2025-03-06 15:40:00,149.55,150.01,149.44,149.99,31816.0,148.4928,148.9495,148.3835,148.9297,31816.0
2025-03-06 15:50:00,150.04,150.28,149.73,149.91,112356.0,148.9793,149.2176,148.6715,148.8502,112356.0
2025-03-07 09:30:00,149.36,150.03,148.95,149.72,22527.0,148.3041,148.9694,147.897,148.6616,22527.0
2025-03-07 09:40:00,149.74,150.16,149.52,150.12,8957.0,148.6814,149.0985,148.463,149.0587,8957.0
2025-03-07 09:50:00,150.15,150.27,149.81,149.93,11904.0,149.0885,149.2077,148.7509,148.8701,11904.0
2025-03-07 10:00:00,150.05,150.76,149.97,150.48,8449.0,148.9892,149.6942,148.9098,149.4162,8449.0
2025-03-07 10:10:00,150.48,150.5,150.14,150.22,11042.0,149.4162,149.436,149.0786,149.158,11042.0
2025-03-07 10:20:00,150.33,151.0,150.31,150.99,8940.0,149.2672,149.9325,149.2474,149.9226,8940.0
2025-03-07 10:30:00,150.97,151.0,150.26,150.48,13763.0,149.9027,149.9325,149.1977,149.4162,13763.0
2025-03-07 10:40:00,150.48,151.45,150.48,151.38,15462.0,149.4162,150.3793,149.4162,150.3098,15462.0
2025-03-07 10:50:00,151.25,151.28,150.91,150.93,11888.0,150.1807,150.2105,149.8431,149.863,11888.0
2025-03-07 11:00:00,151.03,151.4,150.92,151.05,24745.0,149.9623,150.3297,149.8531,149.9822,24745.0
2025-03-07 11:10:00,151.03,151.04,150.39,150.61,7948.0,149.9623,149.9722,149.3268,149.5453,7948.0
2025-03-07 11:20:00,150.61,150.67,150.36,150.58,9269.0,149.5453,149.6048,149.297,149.5155,9269.0
2025-03-07 11:30:00,150.66,150.83,150.38,150.83,15069.0,149.5949,149.7637,149.3169,149.7637,15069.0
2025-03-07 11:40:00,150.73,150.79,150.44,150.51,9128.0,149.6644,149.724,149.3765,149.446,9128.0
2025-03-07 11:50:00,150.59,150.78,150.38,150.73,13057.0,149.5254,149.7141,149.3169,149.6644,13057.0
2025-03-07 12:00:00,150.68,150.84,150.36,150.47,9741.0,149.6148,149.7736,149.297,149.4063,9741.0
2025-03-07 12:10:00,150.38,150.68,150.28,150.46,9802.0,149.3169,149.6148,149.2176,149.3963,9802.0
2025-03-07 12:20:00,150.59,151.0,150.49,151.0,7687.0,149.5254,149.9325,149.4261,149.9325,7687.0
2025-03-07 12:30:00,150.96,151.43,150.89,151.33,11854.0,149.8928,150.3595,149.8233,150.2602,11854.0
2025-03-07 12:40:00,151.29,151.7,151.25,151.62,32162.0,150.2205,150.6276,150.1807,150.5481,32162.0
2025-03-07 12:50:00,151.61,151.92,151.38,151.4,13575.0,150.5382,150.846,150.3098,150.3297,13575.0
2025-03-07 13:00:00,151.38,152.0,151.35,151.78,8291.0,150.3098,150.9254,150.28,150.707,8291.0
2025-03-07 13:10:00,151.7,151.87,151.66,151.79,7163.0,150.6276,150.7964,150.5878,150.7169,7163.0
2025-03-07 13:20:00,151.74,151.88,151.63,151.63,6551.0,150.6673,150.8063,150.5581,150.5581,6551.0
2025-03-07 13:30:00,151.72,152.17,151.59,152.08,10580.0,150.6474,151.0942,150.5183,151.0049,10580.0
2025-03-07 13:40:00,152.09,152.19,151.91,152.06,11592.0,151.0148,151.1141,150.8361,150.985,11592.0
2025-03-07 13:50:00,152.06,152.22,151.99,152.22,7742.0,150.985,151.1439,150.9155,151.1439,7742.0
2025-03-07 14:00:00,152.18,152.42,152.05,152.11,21463.0,151.1042,151.3425,150.9751,151.0347,21463.0
2025-03-07 14:10:00,152.07,152.23,152.06,152.23,15435.0,150.9949,151.1538,150.985,151.1538,15435.0
2025-03-07 14:20:00,152.17,152.63,152.17,152.48,15598.0,151.0942,151.551,151.0942,151.4021,15598.0
2025-03-07 14:30:00,152.42,152.75,152.41,152.72,14348.0,151.3425,151.6701,151.3325,151.6404,14348.0
2025-03-07 14:40:00,152.61,152.83,152.35,152.38,16579.0,151.5311,151.7496,151.273,151.3028,16579.0
2025-03-07 14:50:00,152.38,152.42,152.14,152.3,16286.0,151.3028,151.3425,151.0645,151.2233,16286.0
2025-03-07 15:00:00,152.3,152.53,152.1,152.47,13787.0,151.2233,151.4517,151.0247,151.3921,13787.0
2025-03-07 15:10:00,152.4,152.93,152.31,152.91,30176.0,151.3226,151.8489,151.2333,151.829,30176.0
2025-03-07 15:20:00,152.88,153.01,152.62,153.01,17989.0,151.7992,151.9283,151.5411,151.9283,17989.0
2025-03-07 15:30:00,152.98,153.05,152.48,152.56,21721.0,151.8985,151.968,151.4021,151.4815,21721.0
2025-03-07 15:40:00,152.59,153.16,152.39,153.12,65704.0,151.5113,152.0772,151.3127,152.0375,65704.0
2025-03-07 15:50:00,153.07,154.05,152.87,153.44,339896.0,151.9879,152.961,151.7893,152.3553,339896.0
2025-03-10 09:30:00,153.48,155.59,153.34,154.78,70117.0,152.395,154.4901,152.256,153.6858,70117.0
2025-03-10 09:40:00,154.92,155.2,154.57,155.19,31350.0,153.8248,154.1028,153.4773,154.0929,31350.0
2025-03-10 09:50:00,155.26,155.4,154.78,155.36,49327.0,154.1624,154.3014,153.6858,154.2617,49327.0
2025-03-10 10:00:00,155.28,155.97,155.25,155.88,43508.0,154.1823,154.8674,154.1525,154.778,43508.0
2025-03-10 10:10:00,155.94,156.7,155.9,156.47,65020.0,154.8376,155.5922,154.7979,155.3638,65020.0
2025-03-10 10:20:00,156.53,157.14,156.49,157.14,40620.0,155.4234,156.0291,155.3837,156.0291,40620.0
2025-03-10 10:30:00,157.05,157.17,156.74,156.93,48111.0,155.9397,156.0589,155.6319,155.8206,48111.0
2025-03-10 10:40:00,156.94,157.38,156.53,157.32,39761.0,155.8305,156.2674,155.4234,156.2078,39761.0
2025-03-10 10:50:00,157.34,157.87,157.12,157.73,72453.0,156.2277,156.7539,156.0092,156.6149,72453.0
2025-03-10 11:00:00,157.74,158.37,157.45,158.02,58923.0,156.6249,157.2504,156.3369,156.9029,58923.0
2025-03-10 11:10:00,158.02,158.03,157.55,157.58,132556.0,156.9029,156.9128,156.4362,156.466,132556.0
2025-03-10 11:20:00,157.58,157.68,157.0,157.06,65557.0,156.466,156.5653,155.8901,155.9497,65557.0
2025-03-10 11:30:00,157.0,157.11,156.07,156.07,41064.0,155.8901,155.9993,154.9667,154.9667,41064.0
2025-03-10 11:40:00,156.1,156.13,155.54,156.04,29546.0,154.9965,155.0262,154.4404,154.9369,29546.0
2025-03-10 11:50:00,156.12,156.43,155.91,156.28,31001.0,155.0163,155.3241,154.8078,155.1752,31001.0
2025-03-10 12:00:00,156.33,156.61,156.17,156.27,15409.0,155.2248,155.5029,155.066,155.1653,15409.0
2025-03-10 12:10:00,156.19,156.41,156.03,156.21,25697.0,155.0858,155.3043,154.927,155.1057,25697.0
2025-03-10 12:20:00,156.15,156.82,156.08,156.72,30984.0,155.0461,155.7114,154.9766,155.6121,30984.0
2025-03-10 12:30:00,156.68,156.98,156.49,156.49,42957.0,155.5724,155.8702,155.3837,155.3837,42957.0
2025-03-10 12:40:00,156.54,157.06,156.54,156.87,20697.0,155.4333,155.9497,155.4333,155.761,20697.0
2025-03-10 12:50:00,156.84,157.01,156.72,156.8,36098.0,155.7312,155.9,155.6121,155.6915,36098.0
2025-03-10 13:00:00,156.81,156.92,156.49,156.72,31749.0,155.7014,155.8107,155.3837,155.6121,31749.0
2025-03-10 13:10:00,156.7,157.1,156.68,156.83,43856.0,155.5922,155.9894,155.5724,155.7213,43856.0
2025-03-10 13:20:00,156.83,157.1,156.71,157.07,38850.0,155.7213,155.9894,155.6021,155.9596,38850.0
2025-03-10 13:30:00,157.14,157.34,156.95,157.12,41476.0,156.0291,156.2277,155.8404,156.0092,41476.0
2025-03-10 13:40:00,157.13,157.13,156.49,156.58,83605.0,156.0192,156.0192,155.3837,155.4731,83605.0
2025-03-10 13:50:00,156.62,156.62,156.29,156.49,20378.0,155.5128,155.5128,155.1851,155.3837,20378.0
2025-03-10 14:00:00,156.53,156.65,155.74,155.84,44515.0,155.4234,155.5426,154.639,154.7383,44515.0
2025-03-10 14:10:00,155.84,156.25,155.48,155.48,29870.0,154.7383,155.1454,154.3808,154.3808,29870.0
2025-03-10 14:20:00,155.48,155.5,155.07,155.16,32810.0,154.3808,154.4007,153.9737,154.0631,32810.0
2025-03-10 14:30:00,155.08,155.34,155.08,155.16,30860.0,153.9837,154.2418,153.9837,154.0631,30860.0
2025-03-10 14:40:00,155.21,155.31,154.98,155.05,46261.0,154.1128,154.212,153.8844,153.9539,46261.0
2025-03-10 14:50:00,155.02,155.24,154.64,154.76,29005.0,153.9241,154.1425,153.5468,153.6659,29005.0
2025-03-10 15:00:00,154.75,154.88,153.68,153.83,81157.0,153.656,153.7851,152.5936,152.7425,81157.0
2025-03-10 15:10:00,153.9,154.76,153.43,154.66,52237.0,152.812,153.6659,152.3453,153.5666,52237.0
2025-03-10 15:20:00,154.63,155.2,154.43,154.63,48312.0,153.5369,154.1028,153.3383,153.5369,48312.0
2025-03-10 15:30:00,154.67,155.11,154.38,154.61,81315.0,153.5766,154.0135,153.2886,153.517,81315.0
2025-03-10 15:40:00,154.7,154.97,154.54,154.8,67755.0,153.6064,153.8744,153.4475,153.7056,67755.0
2025-03-10 15:50:00,154.84,154.93,154.28,154.52,294282.0,153.7454,153.8347,153.1893,153.4276,294282.0
2025-03-11 09:30:00,154.27,154.55,151.54,151.96,59054.0,153.1794,153.4574,150.4687,150.8857,59054.0
2025-03-11 09:40:00,152.18,153.0,151.56,151.73,31341.0,151.1042,151.9184,150.4886,150.6574,31341.0
2025-03-11 09:50:00,151.69,151.7,150.13,150.33,55456.0,150.6176,150.6276,149.0687,149.2672,55456.0
2025-03-11 10:00:00,150.32,150.86,149.39,149.97,75621.0,149.2573,149.7935,148.3339,148.9098,75621.0
2025-03-11 10:10:00,149.74,150.02,149.29,149.42,35396.0,148.6814,148.9594,148.2346,148.3637,35396.0
2025-03-11 10:20:00,149.44,149.74,148.6,149.65,31495.0,148.3835,148.6814,147.5495,148.5921,31495.0
2025-03-11 10:30:00,149.75,149.9,149.3,149.68,17038.0,148.6913,148.8403,148.2445,148.6218,17038.0
2025-03-11 10:40:00,149.68,149.92,149.43,149.58,18745.0,148.6218,148.8601,148.3736,148.5226,18745.0
2025-03-11 10:50:00,149.58,150.2,149.2,149.22,51127.0,148.5226,149.1382,148.1452,148.1651,51127.0
2025-03-11 11:00:00,149.23,149.53,148.83,149.53,21001.0,148.175,148.4729,147.7779,148.4729,21001.0
2025-03-11 11:10:00,149.55,149.93,149.35,149.7,20281.0,148.4928,148.8701,148.2942,148.6417,20281.0
2025-03-11 11:20:00,149.65,149.78,149.11,149.11,13620.0,148.5921,148.7211,148.0559,148.0559,13620.0
2025-03-11 11:30:00,149.28,149.68,148.85,149.31,14236.0,148.2247,148.6218,147.7977,148.2545,14236.0
2025-03-11 11:40:00,149.14,149.53,149.06,149.15,22780.0,148.0857,148.4729,148.0062,148.0956,22780.0
2025-03-11 11:50:00,149.09,149.15,148.67,148.68,11475.0,148.036,148.0956,147.619,147.6289,11475.0
2025-03-11 12:00:00,148.68,148.8,148.36,148.49,15218.0,147.6289,147.7481,147.3112,147.4403,15218.0
2025-03-11 12:10:00,148.38,148.39,147.9,148.03,12447.0,147.331,147.341,146.8544,146.9835,12447.0
2025-03-11 12:20:00,148.0,148.36,147.87,148.36,17360.0,146.9537,147.3112,146.8246,147.3112,17360.0
2025-03-11 12:30:00,148.36,148.5,147.93,148.01,12050.0,147.3112,147.4502,146.8842,146.9637,12050.0
2025-03-11 12:40:00,147.96,148.3,147.63,147.89,22428.0,146.914,147.2516,146.5863,146.8445,22428.0
2025-03-11 12:50:00,147.87,147.9,147.42,147.76,10473.0,146.8246,146.8544,146.3778,146.7154,10473.0
2025-03-11 13:00:00,147.77,147.86,147.59,147.73,9424.0,146.7253,146.8147,146.5466,146.6856,9424.0
2025-03-11 13:10:00,147.65,148.13,147.65,147.97,18545.0,146.6062,147.0828,146.6062,146.9239,18545.0
2025-03-11 13:20:00,147.97,148.01,147.72,147.81,13371.0,146.9239,146.9637,146.6757,146.7651,13371.0
2025-03-11 13:30:00,147.8,147.99,147.35,147.54,12507.0,146.7551,146.9438,146.3083,146.497,12507.0
2025-03-11 13:40:00,147.5,147.79,147.29,147.66,42457.0,146.4573,146.7452,146.2487,146.6161,42457.0
2025-03-11 13:50:00,147.6,148.1,147.6,147.96,23651.0,146.5565,147.053,146.5565,146.914,23651.0
2025-03-11 14:00:00,148.03,148.92,148.03,148.75,27980.0,146.9835,147.8672,146.9835,147.6984,27980.0
2025-03-11 14:10:00,148.77,149.04,148.76,148.83,16623.0,147.7183,147.9864,147.7083,147.7779,16623.0
2025-03-11 14:20:00,148.74,149.19,148.71,148.97,29522.0,147.6885,148.1353,147.6587,147.9169,29522.0
2025-03-11 14:30:00,148.96,149.0,148.41,148.81,33063.0,147.9069,147.9467,147.3608,147.758,33063.0
2025-03-11 14:40:00,148.75,149.48,148.73,149.31,31239.0,147.6984,148.4233,147.6786,148.2545,31239.0
2025-03-11 14:50:00,149.28,149.51,149.12,149.28,32475.0,148.2247,148.453,148.0658,148.2247,32475.0
2025-03-11 15:00:00,149.28,149.37,148.8,149.12,34093.0,148.2247,148.314,147.7481,148.0658,34093.0
2025-03-11 15:10:00,149.02,149.11,148.53,148.53,25483.0,147.9665,148.0559,147.48,147.48,25483.0
2025-03-11 15:20:00,148.53,148.66,148.19,148.31,37947.0,147.48,147.6091,147.1424,147.2615,37947.0
2025-03-11 15:30:00,148.34,148.53,147.95,148.02,39375.0,147.2913,147.48,146.9041,146.9736,39375.0
2025-03-11 15:40:00,148.04,148.15,147.73,147.88,61347.0,146.9934,147.1027,146.6856,146.8346,61347.0
2025-03-11 15:50:00,147.8,147.84,146.39,146.49,327055.0,146.7551,146.7949,145.3551,145.4544,327055.0
2025-03-12 09:30:00,145.7,147.04,143.88,144.54,94717.0,144.67,146.0005,142.8628,143.5182,94717.0
2025-03-12 09:40:00,144.72,144.79,143.9,144.48,29215.0,143.6969,143.7664,142.8827,143.4586,29215.0
2025-03-12 09:50:00,144.44,144.66,144.05,144.61,31306.0,143.4189,143.6373,143.0316,143.5877,31306.0
2025-03-12 10:00:00,144.61,145.3,143.83,145.3,36708.0,143.5877,144.2728,142.8132,144.2728,36708.0
2025-03-12 10:10:00,145.25,145.44,145.1,145.32,28563.0,144.2232,144.4118,144.0742,144.2927,28563.0
2025-03-12 10:20:00,145.33,145.55,145.25,145.37,39599.0,144.3026,144.521,144.2232,144.3423,39599.0
2025-03-12 10:30:00,145.32,145.39,144.83,144.84,35615.0,144.2927,144.3622,143.8061,143.8161,35615.0
2025-03-12 10:40:00,144.83,144.95,144.47,144.65,18601.0,143.8061,143.9253,143.4487,143.6274,18601.0
2025-03-12 10:50:00,144.63,145.01,144.63,144.88,103438.0,143.6075,143.9849,143.6075,143.8558,103438.0
2025-03-12 11:00:00,144.87,145.04,144.72,144.95,37111.0,143.8458,144.0146,143.6969,143.9253,37111.0
2025-03-12 11:10:00,144.92,145.02,144.74,145.01,24477.0,143.8955,143.9948,143.7168,143.9849,24477.0
2025-03-12 11:20:00,145.0,145.2,144.92,145.2,35133.0,143.9749,144.1735,143.8955,144.1735,35133.0
2025-03-12 11:30:00,145.15,145.28,145.11,145.22,18325.0,144.1239,144.253,144.0842,144.1934,18325.0
2025-03-12 11:40:00,145.19,145.48,145.14,145.22,26324.0,144.1636,144.4515,144.1139,144.1934,26324.0
2025-03-12 11:50:00,145.23,145.51,145.21,145.46,46669.0,144.2033,144.4813,144.1834,144.4317,46669.0
2025-03-12 12:00:00,145.43,145.56,144.99,145.25,41405.0,144.4019,144.531,143.965,144.2232,41405.0
2025-03-12 12:10:00,145.17,145.19,144.94,145.06,18746.0,144.1437,144.1636,143.9154,144.0345,18746.0
2025-03-12 12:20:00,145.06,145.14,144.78,144.92,22111.0,144.0345,144.1139,143.7565,143.8955,22111.0
2025-03-12 12:30:00,144.96,145.34,144.96,145.05,25530.0,143.9352,144.3125,143.9352,144.0246,25530.0
2025-03-12 12:40:00,145.03,145.3,144.86,145.24,24370.0,144.0047,144.2728,143.8359,144.2132,24370.0
2025-03-12 12:50:00,145.3,145.35,144.64,144.64,14465.0,144.2728,144.3225,143.6175,143.6175,14465.0
2025-03-12 13:00:00,144.72,144.89,144.54,144.86,13014.0,143.6969,143.8657,143.5182,143.8359,13014.0
2025-03-12 13:10:00,144.84,145.12,144.8,145.08,16063.0,143.8161,144.0941,143.7763,144.0544,16063.0
2025-03-12 13:20:00,145.12,145.33,145.1,145.3,13173.0,144.0941,144.3026,144.0742,144.2728,13173.0
2025-03-12 13:30:00,145.26,145.56,145.23,145.35,28091.0,144.2331,144.531,144.2033,144.3225,28091.0
2025-03-12 13:40:00,145.41,145.6,145.38,145.38,15722.0,144.382,144.5707,144.3522,144.3522,15722.0
2025-03-12 13:50:00,145.38,145.47,145.01,145.03,16595.0,144.3522,144.4416,143.9849,144.0047,16595.0
2025-03-12 14:00:00,144.97,145.18,144.87,145.01,20356.0,143.9451,144.1537,143.8458,143.9849,20356.0
2025-03-12 14:10:00,145.09,145.3,145.04,145.13,22058.0,144.0643,144.2728,144.0146,144.104,22058.0
2025-03-12 14:20:00,145.15,145.32,145.13,145.28,18831.0,144.1239,144.2927,144.104,144.253,18831.0
2025-03-12 14:30:00,145.29,145.3,145.0,145.03,15764.0,144.2629,144.2728,143.9749,144.0047,15764.0
2025-03-12 14:40:00,145.08,145.38,145.05,145.3,16986.0,144.0544,144.3522,144.0246,144.2728,16986.0
2025-03-12 14:50:00,145.32,145.32,144.88,145.07,25360.0,144.2927,144.2927,143.8558,144.0444,25360.0
2025-03-12 15:00:00,145.04,145.12,144.75,145.1,31028.0,144.0146,144.0941,143.7267,144.0742,31028.0
2025-03-12 15:10:00,145.1,145.43,145.06,145.28,80301.0,144.0742,144.4019,144.0345,144.253,80301.0
2025-03-12 15:20:00,145.28,145.39,145.03,145.28,57177.0,144.253,144.3622,144.0047,144.253,57177.0
2025-03-12 15:30:00,145.24,145.34,144.83,145.28,52042.0,144.2132,144.3125,143.8061,144.253,52042.0
2025-03-12 15:40:00,145.28,145.31,144.96,145.17,36516.0,144.253,144.2827,143.9352,144.1437,36516.0
2025-03-12 15:50:00,145.17,145.18,144.73,144.92,193227.0,144.1437,144.1537,143.7068,143.8955,193227.0
2025-03-13 09:30:00,144.98,145.64,144.53,145.58,48405.0,143.9551,144.6104,143.5083,144.5508,48405.0
2025-03-13 09:40:00,145.59,145.84,145.19,145.24,15835.0,144.5608,144.809,144.1636,144.2132,15835.0
2025-03-13 09:50:00,145.2,145.69,144.96,145.69,11444.0,144.1735,144.6601,143.9352,144.6601,11444.0
2025-03-13 10:00:00,145.65,145.67,145.18,145.48,48256.0,144.6203,144.6402,144.1537,144.4515,48256.0
2025-03-13 10:10:00,145.43,145.66,145.33,145.43,7641.0,144.4019,144.6303,144.3026,144.4019,7641.0
2025-03-13 10:20:00,145.48,145.48,145.13,145.13,8216.0,144.4515,144.4515,144.104,144.104,8216.0
2025-03-13 10:30:00,145.21,145.39,144.95,144.95,8419.0,144.1834,144.3622,143.9253,143.9253,8419.0
2025-03-13 10:40:00,145.04,145.33,145.04,145.26,7806.0,144.0146,144.3026,144.0146,144.2331,7806.0
2025-03-13 10:50:00,145.23,145.23,144.85,144.98,8704.0,144.2033,144.2033,143.826,143.9551,8704.0
2025-03-13 11:00:00,145.05,145.1,144.66,144.66,13427.0,144.0246,144.0742,143.6373,143.6373,13427.0
2025-03-13 11:10:00,144.69,144.8,144.57,144.61,5873.0,143.6671,143.7763,143.548,143.5877,5873.0
2025-03-13 11:20:00,144.58,144.61,144.3,144.34,12767.0,143.5579,143.5877,143.2799,143.3196,12767.0
2025-03-13 11:30:00,144.33,144.33,143.67,143.74,10456.0,143.3097,143.3097,142.6543,142.7238,10456.0
2025-03-13 11:40:00,143.68,143.88,143.39,143.58,45959.0,142.6643,142.8628,142.3763,142.565,45959.0
2025-03-13 11:50:00,143.49,143.52,143.1,143.19,10958.0,142.4756,142.5054,142.0884,142.1777,10958.0
2025-03-13 12:00:00,143.2,143.59,143.19,143.48,48623.0,142.1877,142.5749,142.1777,142.4657,48623.0
2025-03-13 12:10:00,143.46,143.54,143.15,143.28,5588.0,142.4458,142.5253,142.138,142.2671,5588.0
2025-03-13 12:20:00,143.33,143.37,143.07,143.13,10402.0,142.3167,142.3565,142.0586,142.1181,10402.0
2025-03-13 12:30:00,143.11,143.65,143.03,143.65,47491.0,142.0983,142.6345,142.0189,142.6345,47491.0
2025-03-13 12:40:00,143.72,143.75,143.17,143.34,14138.0,142.704,142.7338,142.1579,142.3267,14138.0
2025-03-13 12:50:00,143.37,143.49,143.28,143.49,17319.0,142.3565,142.4756,142.2671,142.4756,17319.0
2025-03-13 13:00:00,143.47,143.75,143.39,143.42,20731.0,142.4557,142.7338,142.3763,142.4061,20731.0
2025-03-13 13:10:00,143.41,143.41,143.23,143.32,4104.0,142.3962,142.3962,142.2174,142.3068,4104.0
2025-03-13 13:20:00,143.28,143.49,143.27,143.42,7131.0,142.2671,142.4756,142.2572,142.4061,7131.0
2025-03-13 13:30:00,143.35,143.35,142.97,143.01,11287.0,142.3366,142.3366,141.9593,141.999,11287.0
2025-03-13 13:40:00,143.04,143.25,143.01,143.05,23502.0,142.0288,142.2373,141.999,142.0387,23502.0
2025-03-13 13:50:00,143.06,143.08,142.94,142.94,23025.0,142.0486,142.0685,141.9295,141.9295,23025.0
2025-03-13 14:00:00,142.92,143.24,142.88,143.12,19686.0,141.9096,142.2274,141.8699,142.1082,19686.0
2025-03-13 14:10:00,143.11,143.35,143.09,143.15,33064.0,142.0983,142.3366,142.0784,142.138,33064.0
2025-03-13 14:20:00,143.2,143.5,143.12,143.22,33124.0,142.1877,142.4855,142.1082,142.2075,33124.0
2025-03-13 14:30:00,143.22,143.44,143.14,143.36,33086.0,142.2075,142.426,142.1281,142.3465,33086.0
2025-03-13 14:40:00,143.37,143.54,143.34,143.49,15054.0,142.3565,142.5253,142.3267,142.4756,15054.0
2025-03-13 14:50:00,143.46,143.67,143.25,143.6,46453.0,142.4458,142.6543,142.2373,142.5848,46453.0
2025-03-13 15:00:00,143.62,143.69,143.35,143.35,18221.0,142.6047,142.6742,142.3366,142.3366,18221.0
2025-03-13 15:10:00,143.35,143.84,143.32,143.84,57006.0,142.3366,142.8231,142.3068,142.8231,57006.0
2025-03-13 15:20:00,143.73,143.73,143.34,143.51,21081.0,142.7139,142.7139,142.3267,142.4955,21081.0
2025-03-13 15:30:00,143.47,143.73,143.46,143.61,19492.0,142.4557,142.7139,142.4458,142.5948,19492.0
2025-03-13 15:40:00,143.55,143.86,143.51,143.72,30828.0,142.5352,142.843,142.4955,142.704,30828.0
2025-03-13 15:50:00,143.68,143.68,142.96,143.55,150621.0,142.6643,142.6643,141.9494,142.5352,150621.0
2025-03-14 09:30:00,143.36,144.25,143.26,144.19,23299.0,142.3465,143.2302,142.2472,143.1707,23299.0
2025-03-14 09:40:00,144.49,144.91,144.19,144.68,12763.0,143.4685,143.8856,143.1707,143.6572,12763.0
2025-03-14 09:50:00,144.68,145.05,144.5,144.68,11545.0,143.6572,144.0246,143.4785,143.6572,11545.0
2025-03-14 10:00:00,144.53,144.89,143.75,144.85,37038.0,143.5083,143.8657,142.7338,143.826,37038.0
2025-03-14 10:10:00,144.78,144.92,144.39,144.39,7484.0,143.7565,143.8955,143.3692,143.3692,7484.0
2025-03-14 10:20:00,144.5,144.64,144.23,144.54,7308.0,143.4785,143.6175,143.2104,143.5182,7308.0
2025-03-14 10:30:00,144.63,144.9,144.45,144.9,19142.0,143.6075,143.8756,143.4288,143.8756,19142.0
2025-03-14 10:40:00,144.87,145.15,144.77,145.14,15430.0,143.8458,144.1239,143.7466,144.1139,15430.0
2025-03-14 10:50:00,145.19,145.36,145.02,145.36,24230.0,144.1636,144.3324,143.9948,144.3324,24230.0
2025-03-14 11:00:00,145.36,145.45,145.23,145.27,16314.0,144.3324,144.4217,144.2033,144.243,16314.0
2025-03-14 11:10:00,145.27,145.32,145.02,145.1,11820.0,144.243,144.2927,143.9948,144.0742,11820.0
2025-03-14 11:20:00,145.1,145.16,144.92,145.04,7886.0,144.0742,144.1338,143.8955,144.0146,7886.0
2025-03-14 11:30:00,145.08,145.32,145.08,145.1,7217.0,144.0544,144.2927,144.0544,144.0742,7217.0
2025-03-14 11:40:00,145.08,145.08,144.84,144.97,9000.0,144.0544,144.0544,143.8161,143.9451,9000.0
2025-03-14 11:50:00,144.97,145.25,144.97,145.15,6803.0,143.9451,144.2232,143.9451,144.1239,6803.0
2025-03-14 12:00:00,145.22,145.3,145.03,145.11,5053.0,144.1934,144.2728,144.0047,144.0842,5053.0
2025-03-14 12:10:00,145.06,145.06,144.85,144.85,5629.0,144.0345,144.0345,143.826,143.826,5629.0
2025-03-14 12:20:00,144.82,145.12,144.82,144.97,5799.0,143.7962,144.0941,143.7962,143.9451,5799.0
2025-03-14 12:30:00,144.99,145.34,144.89,145.25,12194.0,143.965,144.3125,143.8657,144.2232,12194.0
2025-03-14 12:40:00,145.21,145.41,145.21,145.26,2950.0,144.1834,144.382,144.1834,144.2331,2950.0
2025-03-14 12:50:00,145.31,145.65,145.31,145.52,16933.0,144.2827,144.6203,144.2827,144.4913,16933.0
2025-03-14 13:00:00,145.5,145.74,145.5,145.74,13836.0,144.4714,144.7097,144.4714,144.7097,13836.0
2025-03-14 13:10:00,145.65,145.68,145.4,145.44,14081.0,144.6203,144.6501,144.3721,144.4118,14081.0
2025-03-14 13:20:00,145.45,145.51,145.36,145.41,7856.0,144.4217,144.4813,144.3324,144.382,7856.0
2025-03-14 13:30:00,145.38,145.48,145.24,145.4,7297.0,144.3522,144.4515,144.2132,144.3721,7297.0
2025-03-14 13:40:00,145.39,145.48,145.15,145.21,9368.0,144.3622,144.4515,144.1239,144.1834,9368.0
2025-03-14 13:50:00,145.21,145.37,144.99,145.03,9190.0,144.1834,144.3423,143.965,144.0047,9190.0
2025-03-14 14:00:00,145.0,145.35,145.0,145.33,6987.0,143.9749,144.3225,143.9749,144.3026,6987.0
2025-03-14 14:10:00,145.32,145.33,145.17,145.21,10937.0,144.2927,144.3026,144.1437,144.1834,10937.0
2025-03-14 14:20:00,145.19,145.3,145.13,145.13,3927.0,144.1636,144.2728,144.104,144.104,3927.0
2025-03-14 14:30:00,145.18,145.42,145.17,145.42,7413.0,144.1537,144.392,144.1437,144.392,7413.0
2025-03-14 14:40:00,145.35,145.46,145.24,145.46,7290.0,144.3225,144.4317,144.2132,144.4317,7290.0
2025-03-14 14:50:00,145.42,145.44,145.27,145.37,8788.0,144.392,144.4118,144.243,144.3423,8788.0
2025-03-14 15:00:00,145.35,145.47,145.3,145.44,19661.0,144.3225,144.4416,144.2728,144.4118,19661.0
2025-03-14 15:10:00,145.44,145.67,145.43,145.67,7043.0,144.4118,144.6402,144.4019,144.6402,7043.0
2025-03-14 15:20:00,145.63,145.75,145.56,145.67,14093.0,144.6005,144.7196,144.531,144.6402,14093.0
2025-03-14 15:30:00,145.66,145.71,145.44,145.46,17240.0,144.6303,144.6799,144.4118,144.4317,17240.0
2025-03-14 15:40:00,145.45,145.5,145.29,145.5,18504.0,144.4217,144.4714,144.2629,144.4714,18504.0
2025-03-14 15:50:00,145.41,145.85,145.27,145.42,132173.0,144.382,144.8189,144.243,144.392,132173.0
2025-03-17 09:30:00,144.91,146.37,144.47,145.98,23593.0,143.8856,145.3352,143.4487,144.948,23593.0
2025-03-17 09:40:00,146.13,146.91,146.11,146.65,12568.0,145.0969,145.8714,145.0771,145.6133,12568.0
2025-03-17 09:50:00,146.59,146.59,146.19,146.25,6862.0,145.5537,145.5537,145.1565,145.2161,6862.0
2025-03-17 10:00:00,146.3,146.59,146.06,146.59,41795.0,145.2657,145.5537,145.0274,145.5537,41795.0
2025-03-17 10:10:00,146.53,146.9,146.5,146.8,17879.0,145.4941,145.8615,145.4643,145.7622,17879.0
2025-03-17 10:20:00,146.83,147.08,146.75,146.84,9417.0,145.792,146.0402,145.7126,145.8019,9417.0
2025-03-17 10:30:00,146.77,147.03,146.75,147.01,5937.0,145.7324,145.9906,145.7126,145.9707,5937.0
2025-03-17 10:40:00,147.0,147.0,146.7,146.74,15197.0,145.9608,145.9608,145.6629,145.7026,15197.0
2025-03-17 10:50:00,146.67,146.7,146.46,146.52,17771.0,145.6331,145.6629,145.4246,145.4842,17771.0
2025-03-17 11:00:00,146.58,146.93,146.58,146.82,16327.0,145.5438,145.8913,145.5438,145.7821,16327.0
2025-03-17 11:10:00,146.8,147.03,146.73,146.88,7092.0,145.7622,145.9906,145.6927,145.8416,7092.0
2025-03-17 11:20:00,146.86,146.94,146.66,146.66,5460.0,145.8218,145.9012,145.6232,145.6232,5460.0
2025-03-17 11:30:00,146.64,146.65,146.22,146.33,4567.0,145.6033,145.6133,145.1863,145.2955,4567.0
2025-03-17 11:40:00,146.35,146.42,146.29,146.42,4351.0,145.3154,145.3849,145.2558,145.3849,4351.0
2025-03-17 11:50:00,146.33,146.45,146.3,146.34,6836.0,145.2955,145.4147,145.2657,145.3055,6836.0
2025-03-17 12:00:00,146.35,146.69,146.31,146.62,7437.0,145.3154,145.653,145.2757,145.5835,7437.0
2025-03-17 12:10:00,146.57,146.69,146.52,146.55,8577.0,145.5338,145.653,145.4842,145.514,8577.0
2025-03-17 12:20:00,146.55,146.65,146.45,146.65,12511.0,145.514,145.6133,145.4147,145.6133,12511.0
2025-03-17 12:30:00,146.65,146.82,146.59,146.75,7564.0,145.6133,145.7821,145.5537,145.7126,7564.0
2025-03-17 12:40:00,146.78,146.81,146.62,146.72,17243.0,145.7423,145.7721,145.5835,145.6828,17243.0
2025-03-17 12:50:00,146.77,146.89,146.75,146.8,4544.0,145.7324,145.8516,145.7126,145.7622,4544.0
2025-03-17 13:00:00,146.81,146.81,146.7,146.78,7578.0,145.7721,145.7721,145.6629,145.7423,7578.0
2025-03-17 13:10:00,146.82,147.03,146.81,146.91,6677.0,145.7821,145.9906,145.7721,145.8714,6677.0
2025-03-17 13:20:00,146.87,147.05,146.86,147.03,3980.0,145.8317,146.0104,145.8218,145.9906,3980.0
2025-03-17 13:30:00,147.04,147.21,147.01,147.15,6922.0,146.0005,146.1693,145.9707,146.1097,6922.0
2025-03-17 13:40:00,147.16,147.55,147.16,147.51,12613.0,146.1197,146.5069,146.1197,146.4672,12613.0
2025-03-17 13:50:00,147.49,147.7,147.49,147.67,14245.0,146.4473,146.6558,146.4473,146.6261,14245.0
2025-03-17 14:00:00,147.67,147.75,147.61,147.66,19202.0,146.6261,146.7055,146.5665,146.6161,19202.0
2025-03-17 14:10:00,147.65,147.96,147.61,147.86,11722.0,146.6062,146.914,146.5665,146.8147,11722.0
2025-03-17 14:20:00,147.88,147.92,147.79,147.88,16409.0,146.8346,146.8743,146.7452,146.8346,16409.0
2025-03-17 14:30:00,147.88,147.97,147.86,147.96,11104.0,146.8346,146.9239,146.8147,146.914,11104.0
2025-03-17 14:40:00,147.97,148.23,147.94,148.22,12259.0,146.9239,147.1821,146.8941,147.1722,12259.0
2025-03-17 14:50:00,148.2,148.34,148.07,148.11,16526.0,147.1523,147.2913,147.0232,147.0629,16526.0
2025-03-17 15:00:00,148.09,148.1,147.91,148.01,12339.0,147.0431,147.053,146.8644,146.9637,12339.0
2025-03-17 15:10:00,147.99,148.12,147.85,148.06,25194.0,146.9438,147.0729,146.8048,147.0133,25194.0
2025-03-17 15:20:00,148.06,148.3,147.99,148.29,26995.0,147.0133,147.2516,146.9438,147.2417,26995.0
2025-03-17 15:30:00,148.3,148.36,148.13,148.2,33542.0,147.2516,147.3112,147.0828,147.1523,33542.0
2025-03-17 15:40:00,148.2,148.39,148.07,148.32,47209.0,147.1523,147.341,147.0232,147.2715,47209.0
2025-03-17 15:50:00,148.27,148.44,147.97,147.99,175243.0,147.2218,147.3906,146.9239,146.9438,175243.0
2025-03-18 09:30:00,146.47,147.53,146.41,147.15,51425.0,145.4345,146.487,145.375,146.1097,51425.0
2025-03-18 09:40:00,147.14,147.2,146.38,146.48,34478.0,146.0998,146.1594,145.3452,145.4445,34478.0
2025-03-18 09:50:00,146.48,146.78,146.09,146.7,28386.0,145.4445,145.7423,145.0572,145.6629,28386.0
2025-03-18 10:00:00,146.64,147.04,146.36,146.44,44923.0,145.6033,146.0005,145.3253,145.4047,44923.0
2025-03-18 10:10:00,146.56,146.85,146.51,146.76,12232.0,145.5239,145.8119,145.4743,145.7225,12232.0
2025-03-18 10:20:00,146.79,147.11,146.77,146.92,10363.0,145.7523,146.07,145.7324,145.8814,10363.0
2025-03-18 10:30:00,146.89,146.9,146.64,146.78,9120.0,145.8516,145.8615,145.6033,145.7423,9120.0
2025-03-18 10:40:00,146.66,146.83,146.39,146.5,9280.0,145.6232,145.792,145.3551,145.4643,9280.0
2025-03-18 10:50:00,146.54,146.65,146.36,146.42,8540.0,145.504,145.6133,145.3253,145.3849,8540.0
2025-03-18 11:00:00,146.44,146.45,146.09,146.38,11159.0,145.4047,145.4147,145.0572,145.3452,11159.0
2025-03-18 11:10:00,146.3,146.3,145.99,146.1,6278.0,145.2657,145.2657,144.9579,145.0672,6278.0
2025-03-18 11:20:00,146.11,146.13,145.86,146.11,9133.0,145.0771,145.0969,144.8288,145.0771,9133.0
2025-03-18 11:30:00,146.01,146.01,145.84,145.84,4556.0,144.9778,144.9778,144.809,144.809,4556.0
2025-03-18 11:40:00,145.97,146.05,145.82,145.82,2626.0,144.9381,145.0175,144.7891,144.7891,2626.0
2025-03-18 11:50:00,145.74,145.8,145.62,145.62,6023.0,144.7097,144.7693,144.5905,144.5905,6023.0
2025-03-18 12:00:00,145.62,145.9,145.62,145.77,4654.0,144.5905,144.8686,144.5905,144.7395,4654.0
2025-03-18 12:10:00,145.83,146.11,145.82,146.03,6247.0,144.7991,145.0771,144.7891,144.9976,6247.0
2025-03-18 12:20:00,145.98,146.08,145.88,146.08,7715.0,144.948,145.0473,144.8487,145.0473,7715.0
2025-03-18 12:30:00,146.08,146.08,145.81,145.91,5596.0,145.0473,145.0473,144.7792,144.8785,5596.0
2025-03-18 12:40:00,145.91,145.97,145.76,145.81,9212.0,144.8785,144.9381,144.7296,144.7792,9212.0
2025-03-18 12:50:00,145.88,145.94,145.7,145.91,4197.0,144.8487,144.9083,144.67,144.8785,4197.0
2025-03-18 13:00:00,145.88,146.02,145.77,145.84,6536.0,144.8487,144.9877,144.7395,144.809,6536.0
2025-03-18 13:10:00,145.83,146.1,145.8,145.94,8143.0,144.7991,145.0672,144.7693,144.9083,8143.0
2025-03-18 13:20:00,145.94,146.22,145.94,146.16,4395.0,144.9083,145.1863,144.9083,145.1267,4395.0
2025-03-18 13:30:00,146.11,146.49,146.09,146.41,4370.0,145.0771,145.4544,145.0572,145.375,4370.0
2025-03-18 13:40:00,146.42,146.42,146.24,146.37,11852.0,145.3849,145.3849,145.2062,145.3352,11852.0
2025-03-18 13:50:00,146.42,146.45,146.22,146.3,5007.0,145.3849,145.4147,145.1863,145.2657,5007.0
2025-03-18 14:00:00,146.35,146.54,146.28,146.37,6856.0,145.3154,145.504,145.2459,145.3352,6856.0
2025-03-18 14:10:00,146.37,146.55,146.31,146.55,2935.0,145.3352,145.514,145.2757,145.514,2935.0
2025-03-18 14:20:00,146.5,146.74,146.38,146.41,7690.0,145.4643,145.7026,145.3452,145.375,7690.0
2025-03-18 14:30:00,146.44,146.63,146.43,146.59,15856.0,145.4047,145.5934,145.3948,145.5537,15856.0
2025-03-18 14:40:00,146.58,146.58,146.31,146.44,10915.0,145.5438,145.5438,145.2757,145.4047,10915.0
2025-03-18 14:50:00,146.44,146.6,146.43,146.53,7044.0,145.4047,145.5636,145.3948,145.4941,7044.0
2025-03-18 15:00:00,146.49,146.53,146.19,146.22,6790.0,145.4544,145.4941,145.1565,145.1863,6790.0
2025-03-18 15:10:00,146.27,146.63,146.25,146.57,11386.0,145.236,145.5934,145.2161,145.5338,11386.0
2025-03-18 15:20:00,146.53,146.7,146.44,146.65,11891.0,145.4941,145.6629,145.4047,145.6133,11891.0
2025-03-18 15:30:00,146.66,146.82,146.58,146.78,14545.0,145.6232,145.7821,145.5438,145.7423,14545.0
2025-03-18 15:40:00,146.82,146.93,146.71,146.76,17828.0,145.7821,145.8913,145.6728,145.7225,17828.0
2025-03-18 15:50:00,146.83,147.08,146.74,147.01,120231.0,145.792,146.0402,145.7026,145.9707,120231.0
2025-03-19 09:30:00,147.01,147.71,146.61,147.21,29562.0,145.9707,146.6658,145.5735,146.1693,29562.0
2025-03-19 09:40:00,147.18,147.54,147.1,147.34,5693.0,146.1395,146.497,146.0601,146.2984,5693.0
2025-03-19 09:50:00,147.34,147.6,147.17,147.32,19524.0,146.2984,146.5565,146.1296,146.2785,19524.0
2025-03-19 10:00:00,147.32,147.56,146.86,147.03,37189.0,146.2785,146.5168,145.8218,145.9906,37189.0
2025-03-19 10:10:00,147.08,147.17,146.8,146.89,7208.0,146.0402,146.1296,145.7622,145.8516,7208.0
2025-03-19 10:20:00,146.9,147.17,146.85,146.95,9938.0,145.8615,146.1296,145.8119,145.9111,9938.0
2025-03-19 10:30:00,146.94,146.95,146.49,146.53,10370.0,145.9012,145.9111,145.4544,145.4941,10370.0
2025-03-19 10:40:00,146.54,146.82,146.41,146.77,9448.0,145.504,145.7821,145.375,145.7324,9448.0
2025-03-19 10:50:00,146.82,146.87,146.75,146.81,3902.0,145.7821,145.8317,145.7126,145.7721,3902.0
2025-03-19 11:00:00,146.81,146.9,146.6,146.84,7749.0,145.7721,145.8615,145.5636,145.8019,7749.0
2025-03-19 11:10:00,146.85,147.27,146.85,147.05,7002.0,145.8119,146.2289,145.8119,146.0104,7002.0
2025-03-19 11:20:00,147.04,147.26,147.04,147.25,1995.0,146.0005,146.219,146.0005,146.209,1995.0
2025-03-19 11:30:00,147.25,147.29,147.04,147.29,14078.0,146.209,146.2487,146.0005,146.2487,14078.0
2025-03-19 11:40:00,147.31,147.39,147.13,147.22,7535.0,146.2686,146.348,146.0899,146.1792,7535.0
2025-03-19 11:50:00,147.22,147.38,147.19,147.25,15950.0,146.1792,146.3381,146.1494,146.209,15950.0
2025-03-19 12:00:00,147.38,147.41,147.28,147.34,6068.0,146.3381,146.3679,146.2388,146.2984,6068.0
2025-03-19 12:10:00,147.34,147.36,147.16,147.31,5710.0,146.2984,146.3182,146.1197,146.2686,5710.0
2025-03-19 12:20:00,147.26,147.47,147.26,147.47,7239.0,146.219,146.4275,146.219,146.4275,7239.0
2025-03-19 12:30:00,147.48,147.48,147.32,147.34,4369.0,146.4374,146.4374,146.2785,146.2984,4369.0
2025-03-19 12:40:00,147.32,147.44,147.25,147.25,2663.0,146.2785,146.3977,146.209,146.209,2663.0
2025-03-19 12:50:00,147.27,147.35,147.13,147.14,2711.0,146.2289,146.3083,146.0899,146.0998,2711.0
2025-03-19 13:00:00,147.22,147.22,146.98,147.06,3479.0,146.1792,146.1792,145.9409,146.0204,3479.0
2025-03-19 13:10:00,147.01,147.1,146.88,147.06,6099.0,145.9707,146.0601,145.8416,146.0204,6099.0
2025-03-19 13:20:00,146.99,147.06,146.61,146.61,6504.0,145.9509,146.0204,145.5735,145.5735,6504.0
2025-03-19 13:30:00,146.6,146.9,146.6,146.9,6202.0,145.5636,145.8615,145.5636,145.8615,6202.0
2025-03-19 13:40:00,146.9,146.9,146.36,146.4,11672.0,145.8615,145.8615,145.3253,145.365,11672.0
2025-03-19 13:50:00,146.4,146.67,146.38,146.48,9718.0,145.365,145.6331,145.3452,145.4445,9718.0
2025-03-19 14:00:00,146.47,146.71,146.15,146.69,13403.0,145.4345,145.6728,145.1168,145.653,13403.0
2025-03-19 14:10:00,146.69,146.93,146.64,146.78,6936.0,145.653,145.8913,145.6033,145.7423,6936.0
2025-03-19 14:20:00,146.75,146.82,146.62,146.64,13083.0,145.7126,145.7821,145.5835,145.6033,13083.0
2025-03-19 14:30:00,146.76,147.24,146.76,146.98,9011.0,145.7225,146.1991,145.7225,145.9409,9011.0
2025-03-19 14:40:00,146.96,147.32,146.96,147.17,11391.0,145.9211,146.2785,145.9211,146.1296,11391.0
2025-03-19 14:50:00,147.21,147.3,147.1,147.19,47039.0,146.1693,146.2587,146.0601,146.1494,47039.0
2025-03-19 15:00:00,147.19,147.64,147.18,147.64,48593.0,146.1494,146.5963,146.1395,146.5963,48593.0
2025-03-19 15:10:00,147.71,147.73,147.41,147.53,32077.0,146.6658,146.6856,146.3679,146.487,32077.0
2025-03-19 15:20:00,147.52,147.59,147.39,147.59,21768.0,146.4771,146.5466,146.348,146.5466,21768.0
2025-03-19 15:30:00,147.65,147.9,147.55,147.69,15717.0,146.6062,146.8544,146.5069,146.6459,15717.0
2025-03-19 15:40:00,147.63,147.88,147.48,147.75,23967.0,146.5863,146.8346,146.4374,146.7055,23967.0
2025-03-19 15:50:00,147.69,147.82,147.44,147.48,104207.0,146.6459,146.775,146.3977,146.4374,104207.0
2025-03-20 09:30:00,146.74,146.75,145.57,145.96,29447.0,145.7026,145.7126,144.5409,144.9281,29447.0
2025-03-20 09:40:00,145.81,146.25,145.8,146.23,14140.0,144.7792,145.2161,144.7693,145.1962,14140.0
2025-03-20 09:50:00,146.36,147.07,146.12,147.07,15961.0,145.3253,146.0303,145.087,146.0303,15961.0
2025-03-20 10:00:00,147.03,147.44,146.91,146.98,23619.0,145.9906,146.3977,145.8714,145.9409,23619.0
2025-03-20 10:10:00,146.98,147.11,146.52,147.09,13357.0,145.9409,146.07,145.4842,146.0502,13357.0
2025-03-20 10:20:00,147.03,147.27,146.88,147.0,28712.0,145.9906,146.2289,145.8416,145.9608,28712.0
2025-03-20 10:30:00,147.06,147.24,146.86,147.2,6394.0,146.0204,146.1991,145.8218,146.1594,6394.0
2025-03-20 10:40:00,147.14,147.38,147.1,147.33,8717.0,146.0998,146.3381,146.0601,146.2885,8717.0
2025-03-20 10:50:00,147.23,147.28,146.79,146.8,7428.0,146.1892,146.2388,145.7523,145.7622,7428.0
2025-03-20 11:00:00,146.93,146.99,146.69,146.69,6126.0,145.8913,145.9509,145.653,145.653,6126.0
2025-03-20 11:10:00,146.72,146.78,146.2,146.27,10939.0,145.6828,145.7423,145.1664,145.236,10939.0
2025-03-20 11:20:00,146.27,146.28,145.9,145.98,12225.0,145.236,145.2459,144.8686,144.948,12225.0
2025-03-20 11:30:00,145.98,146.01,145.73,145.73,21812.0,144.948,144.9778,144.6998,144.6998,21812.0
2025-03-20 11:40:00,145.81,146.23,145.81,146.15,10391.0,144.7792,145.1962,144.7792,145.1168,10391.0
2025-03-20 11:50:00,146.18,146.51,146.16,146.36,16695.0,145.1466,145.4743,145.1267,145.3253,16695.0
2025-03-20 12:00:00,146.35,146.58,146.29,146.3,6522.0,145.3154,145.5438,145.2558,145.2657,6522.0
2025-03-20 12:10:00,146.27,146.35,146.13,146.13,3712.0,145.236,145.3154,145.0969,145.0969,3712.0
2025-03-20 12:20:00,146.06,146.06,145.68,145.68,6766.0,145.0274,145.0274,144.6501,144.6501,6766.0
2025-03-20 12:30:00,145.65,145.89,145.65,145.86,8464.0,144.6203,144.8586,144.6203,144.8288,8464.0
2025-03-20 12:40:00,145.85,145.9,145.74,145.76,4577.0,144.8189,144.8686,144.7097,144.7296,4577.0
2025-03-20 12:50:00,145.75,145.94,145.63,145.72,5763.0,144.7196,144.9083,144.6005,144.6898,5763.0
2025-03-20 13:00:00,145.83,146.12,145.81,146.11,3703.0,144.7991,145.087,144.7792,145.0771,3703.0
2025-03-20 13:10:00,146.08,146.14,145.96,146.04,4301.0,145.0473,145.1069,144.9281,145.0076,4301.0
2025-03-20 13:20:00,146.08,146.1,145.5,145.52,6193.0,145.0473,145.0672,144.4714,144.4913,6193.0
2025-03-20 13:30:00,145.55,145.67,145.48,145.63,3163.0,144.521,144.6402,144.4515,144.6005,3163.0
2025-03-20 13:40:00,145.63,145.8,145.54,145.54,5246.0,144.6005,144.7693,144.5111,144.5111,5246.0
2025-03-20 13:50:00,145.56,145.56,145.03,145.12,11503.0,144.531,144.531,144.0047,144.0941,11503.0
2025-03-20 14:00:00,145.12,145.21,145.08,145.14,8858.0,144.0941,144.1834,144.0544,144.1139,8858.0
2025-03-20 14:10:00,145.21,145.51,145.21,145.45,4480.0,144.1834,144.4813,144.1834,144.4217,4480.0
2025-03-20 14:20:00,145.46,145.46,145.24,145.24,9997.0,144.4317,144.4317,144.2132,144.2132,9997.0
2025-03-20 14:30:00,145.27,145.57,145.26,145.53,3609.0,144.243,144.5409,144.2331,144.5012,3609.0
2025-03-20 14:40:00,145.45,145.62,145.4,145.62,5873.0,144.4217,144.5905,144.3721,144.5905,5873.0
2025-03-20 14:50:00,145.66,145.9,145.6,145.62,11479.0,144.6303,144.8686,144.5707,144.5905,11479.0
2025-03-20 15:00:00,145.73,145.87,145.46,145.46,7486.0,144.6998,144.8388,144.4317,144.4317,7486.0
2025-03-20 15:10:00,145.41,145.65,145.33,145.65,13010.0,144.382,144.6203,144.3026,144.6203,13010.0
2025-03-20 15:20:00,145.65,145.79,145.49,145.5,6757.0,144.6203,144.7593,144.4615,144.4714,6757.0
2025-03-20 15:30:00,145.5,145.62,145.31,145.38,29544.0,144.4714,144.5905,144.2827,144.3522,29544.0
2025-03-20 15:40:00,145.45,145.83,145.42,145.74,43492.0,144.4217,144.7991,144.392,144.7097,43492.0
2025-03-20 15:50:00,145.69,146.2,145.15,145.23,202760.0,144.6601,145.1664,144.1239,144.2033,202760.0
2025-03-21 09:30:00,144.06,144.54,143.09,143.97,302051.0,143.0416,143.5182,142.0784,142.9522,302051.0
2025-03-21 09:40:00,143.96,144.17,143.34,143.71,7840.0,142.9423,143.1508,142.3267,142.694,7840.0
2025-03-21 09:50:00,143.81,143.96,143.56,143.96,7042.0,142.7933,142.9423,142.5451,142.9423,7042.0
2025-03-21 10:00:00,143.88,143.97,143.58,143.63,23552.0,142.8628,142.9522,142.565,142.6146,23552.0
2025-03-21 10:10:00,143.58,143.76,143.42,143.68,11302.0,142.565,142.7437,142.4061,142.6643,11302.0
2025-03-21 10:20:00,143.76,143.76,143.49,143.65,12272.0,142.7437,142.7437,142.4756,142.6345,12272.0
2025-03-21 10:30:00,143.63,143.63,143.19,143.34,11167.0,142.6146,142.6146,142.1777,142.3267,11167.0
2025-03-21 10:40:00,143.4,143.56,143.1,143.4,6863.0,142.3862,142.5451,142.0884,142.3862,6863.0
2025-03-21 10:50:00,143.42,143.66,143.31,143.55,9746.0,142.4061,142.6444,142.2969,142.5352,9746.0
2025-03-21 11:00:00,143.61,143.85,143.52,143.85,6499.0,142.5948,142.8331,142.5054,142.8331,6499.0
2025-03-21 11:10:00,143.84,143.84,143.24,143.47,6827.0,142.8231,142.8231,142.2274,142.4557,6827.0
2025-03-21 11:20:00,143.39,143.4,143.1,143.37,10923.0,142.3763,142.3862,142.0884,142.3565,10923.0
2025-03-21 11:30:00,143.34,143.45,143.05,143.16,15883.0,142.3267,142.4359,142.0387,142.1479,15883.0
2025-03-21 11:40:00,143.11,143.2,142.92,143.04,14262.0,142.0983,142.1877,141.9096,142.0288,14262.0
2025-03-21 11:50:00,143.05,143.12,142.93,143.08,5786.0,142.0387,142.1082,141.9196,142.0685,5786.0
2025-03-21 12:00:00,143.04,143.08,142.94,143.0,5281.0,142.0288,142.0685,141.9295,141.9891,5281.0
2025-03-21 12:10:00,143.0,143.29,142.94,143.22,12176.0,141.9891,142.277,141.9295,142.2075,12176.0
2025-03-21 12:20:00,143.25,143.4,143.22,143.34,5658.0,142.2373,142.3862,142.2075,142.3267,5658.0
2025-03-21 12:30:00,143.35,143.38,143.22,143.34,6713.0,142.3366,142.3664,142.2075,142.3267,6713.0
2025-03-21 12:40:00,143.34,143.65,143.27,143.65,5613.0,142.3267,142.6345,142.2572,142.6345,5613.0
2025-03-21 12:50:00,143.59,143.69,143.44,143.56,9146.0,142.5749,142.6742,142.426,142.5451,9146.0
2025-03-21 13:00:00,143.58,143.64,143.52,143.58,5624.0,142.565,142.6245,142.5054,142.565,5624.0
2025-03-21 13:10:00,143.62,143.62,143.26,143.26,10498.0,142.6047,142.6047,142.2472,142.2472,10498.0
2025-03-21 13:20:00,143.21,143.47,143.18,143.3,6545.0,142.1976,142.4557,142.1678,142.2869,6545.0
2025-03-21 13:30:00,143.3,143.38,143.1,143.34,6051.0,142.2869,142.3664,142.0884,142.3267,6051.0
2025-03-21 13:40:00,143.39,143.69,143.35,143.69,5378.0,142.3763,142.6742,142.3366,142.6742,5378.0
2025-03-21 13:50:00,143.63,143.77,143.52,143.52,8959.0,142.6146,142.7536,142.5054,142.5054,8959.0
2025-03-21 14:00:00,143.53,143.58,143.26,143.31,8328.0,142.5153,142.565,142.2472,142.2969,8328.0
2025-03-21 14:10:00,143.28,143.43,143.24,143.43,9619.0,142.2671,142.416,142.2274,142.416,9619.0
2025-03-21 14:20:00,143.37,143.51,143.18,143.28,33372.0,142.3565,142.4955,142.1678,142.2671,33372.0
2025-03-21 14:30:00,143.28,143.5,143.28,143.46,27665.0,142.2671,142.4855,142.2671,142.4458,27665.0
2025-03-21 14:40:00,143.49,143.55,143.25,143.34,19214.0,142.4756,142.5352,142.2373,142.3267,19214.0
2025-03-21 14:50:00,143.33,143.39,142.85,143.02,44420.0,142.3167,142.3763,141.8401,142.0089,44420.0
2025-03-21 15:00:00,143.03,143.08,142.83,142.93,11812.0,142.0189,142.0685,141.8203,141.9196,11812.0
2025-03-21 15:10:00,142.87,143.0,142.73,142.81,15125.0,141.86,141.9891,141.721,141.8004,15125.0
2025-03-21 15:20:00,142.81,143.09,142.81,142.96,89165.0,141.8004,142.0784,141.8004,141.9494,89165.0
2025-03-21 15:30:00,142.97,143.13,142.7,143.03,42384.0,141.9593,142.1181,141.6912,142.0189,42384.0
2025-03-21 15:40:00,142.98,143.11,142.8,142.85,37317.0,141.9692,142.0983,141.7905,141.8401,37317.0
2025-03-21 15:50:00,142.89,143.24,142.01,143.03,386370.0,141.8798,142.2274,141.0061,142.0189,386370.0
2025-03-24 09:30:00,143.63,144.95,143.33,144.47,92174.0,142.6146,143.9253,142.3167,143.4487,92174.0
2025-03-24 09:40:00,144.44,145.17,144.3,144.97,38684.0,143.4189,144.1437,143.2799,143.9451,38684.0
2025-03-24 09:50:00,144.98,145.11,144.68,144.68,34195.0,143.9551,144.0842,143.6572,143.6572,34195.0
2025-03-24 10:00:00,144.75,145.03,144.23,145.03,32631.0,143.7267,144.0047,143.2104,144.0047,32631.0
2025-03-24 10:10:00,144.98,145.13,144.33,144.38,34392.0,143.9551,144.104,143.3097,143.3593,34392.0
2025-03-24 10:20:00,144.32,144.44,144.13,144.16,10827.0,143.2997,143.4189,143.1111,143.1409,10827.0
2025-03-24 10:30:00,144.16,144.53,144.16,144.29,14510.0,143.1409,143.5083,143.1409,143.2699,14510.0
2025-03-24 10:40:00,144.27,144.52,144.08,144.4,32567.0,143.2501,143.4983,143.0614,143.3792,32567.0
2025-03-24 10:50:00,144.4,144.62,144.28,144.56,12315.0,143.3792,143.5976,143.26,143.538,12315.0
2025-03-24 11:00:00,144.56,144.64,144.41,144.54,24844.0,143.538,143.6175,143.3891,143.5182,24844.0
2025-03-24 11:10:00,144.48,144.57,144.42,144.49,42581.0,143.4586,143.548,143.399,143.4685,42581.0
2025-03-24 11:20:00,144.51,144.62,144.49,144.6,13470.0,143.4884,143.5976,143.4685,143.5778,13470.0
2025-03-24 11:30:00,144.6,144.78,144.57,144.76,18088.0,143.5778,143.7565,143.548,143.7366,18088.0
2025-03-24 11:40:00,144.75,144.9,144.69,144.77,13620.0,143.7267,143.8756,143.6671,143.7466,13620.0
2025-03-24 11:50:00,144.78,144.84,144.7,144.71,15327.0,143.7565,143.8161,143.6771,143.687,15327.0
2025-03-24 12:00:00,144.7,144.79,144.59,144.64,13761.0,143.6771,143.7664,143.5678,143.6175,13761.0
2025-03-24 12:10:00,144.63,144.68,144.21,144.45,34268.0,143.6075,143.6572,143.1905,143.4288,34268.0
2025-03-24 12:20:00,144.48,144.55,144.38,144.39,11612.0,143.4586,143.5281,143.3593,143.3692,11612.0
2025-03-24 12:30:00,144.36,144.53,144.19,144.37,31548.0,143.3395,143.5083,143.1707,143.3494,31548.0
2025-03-24 12:40:00,144.39,144.45,144.01,144.38,52542.0,143.3692,143.4288,142.9919,143.3593,52542.0
2025-03-24 12:50:00,144.49,144.59,144.19,144.34,11478.0,143.4685,143.5678,143.1707,143.3196,11478.0
2025-03-24 13:00:00,144.42,144.42,144.22,144.22,5993.0,143.399,143.399,143.2004,143.2004,5993.0
2025-03-24 13:10:00,144.32,144.41,144.23,144.34,9559.0,143.2997,143.3891,143.2104,143.3196,9559.0
2025-03-24 13:20:00,144.25,144.38,144.15,144.31,7442.0,143.2302,143.3593,143.1309,143.2898,7442.0
2025-03-24 13:30:00,144.34,144.46,144.28,144.46,32247.0,143.3196,143.4387,143.26,143.4387,32247.0
2025-03-24 13:40:00,144.45,144.45,144.19,144.3,11895.0,143.4288,143.4288,143.1707,143.2799,11895.0
2025-03-24 13:50:00,144.28,144.46,144.28,144.46,3653.0,143.26,143.4387,143.26,143.4387,3653.0
2025-03-24 14:00:00,144.45,144.46,144.19,144.22,8739.0,143.4288,143.4387,143.1707,143.2004,8739.0
2025-03-24 14:10:00,144.25,144.28,144.02,144.18,46746.0,143.2302,143.26,143.0019,143.1607,46746.0
2025-03-24 14:20:00,144.18,144.2,143.93,143.93,14077.0,143.1607,143.1806,142.9125,142.9125,14077.0
2025-03-24 14:30:00,144.02,144.37,143.91,144.34,14301.0,143.0019,143.3494,142.8926,143.3196,14301.0
2025-03-24 14:40:00,144.34,144.39,144.22,144.3,8812.0,143.3196,143.3692,143.2004,143.2799,8812.0
2025-03-24 14:50:00,144.3,144.46,144.3,144.39,7316.0,143.2799,143.4387,143.2799,143.3692,7316.0
2025-03-24 15:00:00,144.39,144.46,144.34,144.38,8592.0,143.3692,143.4387,143.3196,143.3593,8592.0
2025-03-24 15:10:00,144.36,144.42,144.31,144.38,9011.0,143.3395,143.399,143.2898,143.3593,9011.0
2025-03-24 15:20:00,144.38,144.52,144.28,144.29,14664.0,143.3593,143.4983,143.26,143.2699,14664.0
2025-03-24 15:30:00,144.3,144.39,144.25,144.38,14730.0,143.2799,143.3692,143.2302,143.3593,14730.0
2025-03-24 15:40:00,144.39,144.6,144.33,144.6,17696.0,143.3692,143.5778,143.3097,143.5778,17696.0
2025-03-24 15:50:00,144.64,144.96,144.36,144.82,175944.0,143.6175,143.9352,143.3395,143.7962,175944.0
2025-03-25 09:30:00,144.78,145.09,143.54,144.45,41384.0,143.7565,144.0643,142.5253,143.4288,41384.0
2025-03-25 09:40:00,144.53,145.79,144.35,145.17,40427.0,143.5083,144.7593,143.3295,144.1437,40427.0
2025-03-25 09:50:00,145.19,145.24,144.29,144.41,26306.0,144.1636,144.2132,143.2699,143.3891,26306.0
2025-03-25 10:00:00,144.49,144.7,144.2,144.4,29364.0,143.4685,143.6771,143.1806,143.3792,29364.0
2025-03-25 10:10:00,144.4,144.54,144.24,144.38,17029.0,143.3792,143.5182,143.2203,143.3593,17029.0
2025-03-25 10:20:00,144.36,144.48,144.18,144.43,17739.0,143.3395,143.4586,143.1607,143.409,17739.0
2025-03-25 10:30:00,144.39,144.57,144.32,144.42,12141.0,143.3692,143.548,143.2997,143.399,12141.0
2025-03-25 10:40:00,144.31,144.69,144.25,144.55,18127.0,143.2898,143.6671,143.2302,143.5281,18127.0
2025-03-25 10:50:00,144.48,144.7,144.45,144.47,22454.0,143.4586,143.6771,143.4288,143.4487,22454.0
2025-03-25 11:00:00,144.46,144.59,144.36,144.42,16815.0,143.4387,143.5678,143.3395,143.399,16815.0
2025-03-25 11:10:00,144.44,144.51,144.21,144.22,14596.0,143.4189,143.4884,143.1905,143.2004,14596.0
2025-03-25 11:20:00,144.19,144.41,144.09,144.37,20004.0,143.1707,143.3891,143.0714,143.3494,20004.0
2025-03-25 11:30:00,144.4,144.57,144.27,144.49,19484.0,143.3792,143.548,143.2501,143.4685,19484.0
2025-03-25 11:40:00,144.54,144.54,144.19,144.22,21190.0,143.5182,143.5182,143.1707,143.2004,21190.0
2025-03-25 11:50:00,144.22,144.25,143.95,144.07,28514.0,143.2004,143.2302,142.9324,143.0515,28514.0
2025-03-25 12:00:00,144.04,144.08,143.61,143.74,46822.0,143.0217,143.0614,142.5948,142.7238,46822.0
2025-03-25 12:10:00,143.74,143.97,143.74,143.87,14590.0,142.7238,142.9522,142.7238,142.8529,14590.0
2025-03-25 12:20:00,143.94,143.96,143.78,143.87,25338.0,142.9224,142.9423,142.7636,142.8529,25338.0
2025-03-25 12:30:00,143.84,143.91,143.72,143.79,14659.0,142.8231,142.8926,142.704,142.7735,14659.0
2025-03-25 12:40:00,143.77,143.93,143.71,143.78,13468.0,142.7536,142.9125,142.694,142.7636,13468.0
2025-03-25 12:50:00,143.79,143.94,143.78,143.89,11719.0,142.7735,142.9224,142.7636,142.8728,11719.0
2025-03-25 13:00:00,143.87,143.96,143.83,143.9,12144.0,142.8529,142.9423,142.8132,142.8827,12144.0
2025-03-25 13:10:00,143.96,144.1,143.91,143.94,10725.0,142.9423,143.0813,142.8926,142.9224,10725.0
2025-03-25 13:20:00,143.91,144.02,143.89,143.97,9227.0,142.8926,143.0019,142.8728,142.9522,9227.0
2025-03-25 13:30:00,144.03,144.09,143.92,144.03,11008.0,143.0118,143.0714,142.9026,143.0118,11008.0
2025-03-25 13:40:00,144.04,144.35,144.03,144.27,14293.0,143.0217,143.3295,143.0118,143.2501,14293.0
2025-03-25 13:50:00,144.31,144.35,144.19,144.22,11534.0,143.2898,143.3295,143.1707,143.2004,11534.0
2025-03-25 14:00:00,144.22,144.4,144.11,144.24,14444.0,143.2004,143.3792,143.0912,143.2203,14444.0
2025-03-25 14:10:00,144.25,144.45,144.2,144.44,11233.0,143.2302,143.4288,143.1806,143.4189,11233.0
2025-03-25 14:20:00,144.5,144.52,144.11,144.2,24497.0,143.4785,143.4983,143.0912,143.1806,24497.0
2025-03-25 14:30:00,144.18,144.31,144.09,144.23,22705.0,143.1607,143.2898,143.0714,143.2104,22705.0
2025-03-25 14:40:00,144.23,144.28,144.09,144.17,22318.0,143.2104,143.26,143.0714,143.1508,22318.0
2025-03-25 14:50:00,144.19,144.2,144.01,144.09,19564.0,143.1707,143.1806,142.9919,143.0714,19564.0
2025-03-25 15:00:00,144.12,144.35,144.05,144.13,53515.0,143.1012,143.3295,143.0316,143.1111,53515.0
2025-03-25 15:10:00,144.14,144.19,143.93,144.19,29375.0,143.121,143.1707,142.9125,143.1707,29375.0
2025-03-25 15:20:00,144.18,144.21,143.91,143.99,25407.0,143.1607,143.1905,142.8926,142.9721,25407.0
2025-03-25 15:30:00,144.0,144.08,143.23,143.83,51087.0,142.982,143.0614,142.2174,142.8132,51087.0
2025-03-25 15:40:00,143.88,144.12,143.83,144.1,83632.0,142.8628,143.1012,142.8132,143.0813,83632.0
2025-03-25 15:50:00,144.1,144.48,143.86,144.05,226866.0,143.0813,143.4586,142.843,143.0316,226866.0
2025-03-26 09:30:00,147.65,149.13,144.52,146.85,197462.0,146.6062,148.0757,143.4983,145.8119,197462.0
2025-03-26 09:40:00,147.15,149.64,146.56,149.18,75345.0,146.1097,148.5821,145.5239,148.1254,75345.0
2025-03-26 09:50:00,149.48,151.39,149.41,150.47,85979.0,148.4233,150.3198,148.3538,149.4063,85979.0
2025-03-26 10:00:00,150.53,153.01,150.22,152.11,113292.0,149.4658,151.9283,149.158,151.0347,113292.0
2025-03-26 10:10:00,152.0,153.12,151.75,152.05,60440.0,150.9254,152.0375,150.6772,150.9751,60440.0
2025-03-26 10:20:00,152.0,152.16,151.3,151.62,81097.0,150.9254,151.0843,150.2304,150.5481,81097.0
2025-03-26 10:30:00,151.67,151.99,150.71,150.96,94340.0,150.5978,150.9155,149.6446,149.8928,94340.0
2025-03-26 10:40:00,151.0,151.28,150.11,150.6,131923.0,149.9325,150.2105,149.0488,149.5353,131923.0
2025-03-26 10:50:00,150.76,151.37,150.6,151.05,37097.0,149.6942,150.2999,149.5353,149.9822,37097.0
2025-03-26 11:00:00,151.05,151.39,150.51,150.58,44003.0,149.9822,150.3198,149.446,149.5155,44003.0
2025-03-26 11:10:00,150.58,151.14,150.57,151.01,24025.0,149.5155,150.0715,149.5056,149.9424,24025.0
2025-03-26 11:20:00,150.94,151.04,150.53,150.57,50513.0,149.8729,149.9722,149.4658,149.5056,50513.0
2025-03-26 11:30:00,150.54,150.63,149.68,149.69,90177.0,149.4758,149.5651,148.6218,148.6318,90177.0
2025-03-26 11:40:00,149.75,150.14,149.34,150.06,83262.0,148.6913,149.0786,148.2842,148.9992,83262.0
2025-03-26 11:50:00,150.06,150.11,149.54,149.69,64720.0,148.9992,149.0488,148.4828,148.6318,64720.0
2025-03-26 12:00:00,149.69,150.22,149.69,149.88,30987.0,148.6318,149.158,148.6318,148.8204,30987.0
2025-03-26 12:10:00,149.97,150.35,149.83,150.35,40332.0,148.9098,149.2871,148.7708,149.2871,40332.0
2025-03-26 12:20:00,150.35,150.56,149.75,150.34,47652.0,149.2871,149.4956,148.6913,149.2772,47652.0
2025-03-26 12:30:00,150.25,150.47,149.94,150.31,22617.0,149.1878,149.4063,148.88,149.2474,22617.0
2025-03-26 12:40:00,150.33,150.83,150.3,150.75,25009.0,149.2672,149.7637,149.2375,149.6843,25009.0
2025-03-26 12:50:00,150.75,150.89,150.47,150.76,19605.0,149.6843,149.8233,149.4063,149.6942,19605.0
2025-03-26 13:00:00,150.82,151.16,150.71,151.0,21139.0,149.7538,150.0914,149.6446,149.9325,21139.0
2025-03-26 13:10:00,150.97,151.41,150.97,151.22,25078.0,149.9027,150.3396,149.9027,150.151,25078.0
2025-03-26 13:20:00,151.22,151.92,151.19,151.65,22297.0,150.151,150.846,150.1212,150.5779,22297.0
2025-03-26 13:30:00,151.66,152.47,151.65,152.42,22144.0,150.5878,151.3921,150.5779,151.3425,22144.0
2025-03-26 13:40:00,152.39,152.7,151.87,152.04,35294.0,151.3127,151.6205,150.7964,150.9652,35294.0
2025-03-26 13:50:00,152.01,152.32,151.88,152.32,21194.0,150.9354,151.2432,150.8063,151.2432,21194.0
2025-03-26 14:00:00,152.32,152.69,152.0,152.24,32014.0,151.2432,151.6106,150.9254,151.1637,32014.0
2025-03-26 14:10:00,152.31,152.61,152.24,152.46,20027.0,151.2333,151.5311,151.1637,151.3822,20027.0
2025-03-26 14:20:00,152.43,152.43,151.61,151.75,26332.0,151.3524,151.3524,150.5382,150.6772,26332.0
2025-03-26 14:30:00,151.69,151.93,151.38,151.47,28767.0,150.6176,150.8559,150.3098,150.3992,28767.0
2025-03-26 14:40:00,151.47,151.54,150.79,150.95,27292.0,150.3992,150.4687,149.724,149.8829,27292.0
2025-03-26 14:50:00,150.91,151.12,150.83,150.83,23617.0,149.8431,150.0517,149.7637,149.7637,23617.0
2025-03-26 15:00:00,150.87,150.99,149.98,150.06,30686.0,149.8034,149.9226,148.9197,148.9992,30686.0
2025-03-26 15:10:00,150.03,150.22,149.94,149.97,39790.0,148.9694,149.158,148.88,148.9098,39790.0
2025-03-26 15:20:00,150.0,150.42,149.97,150.31,36194.0,148.9396,149.3566,148.9098,149.2474,36194.0
2025-03-26 15:30:00,150.36,151.04,150.36,150.61,61073.0,149.297,149.9722,149.297,149.5453,61073.0
2025-03-26 15:40:00,150.56,151.07,150.5,150.57,62177.0,149.4956,150.002,149.436,149.5056,62177.0
2025-03-26 15:50:00,150.47,150.79,149.91,150.2,309802.0,149.4063,149.724,148.8502,149.1382,309802.0
2025-03-27 09:30:00,149.48,149.86,147.59,149.07,74708.0,148.4233,148.8006,146.5466,148.0162,74708.0
2025-03-27 09:40:00,149.18,149.7,148.44,149.27,67647.0,148.1254,148.6417,147.3906,148.2147,67647.0
2025-03-27 09:50:00,149.27,150.34,149.02,150.21,33158.0,148.2147,149.2772,147.9665,149.1481,33158.0
2025-03-27 10:00:00,150.22,150.62,149.94,150.47,93236.0,149.158,149.5552,148.88,149.4063,93236.0
2025-03-27 10:10:00,150.47,151.5,150.29,151.39,104307.0,149.4063,150.429,149.2275,150.3198,104307.0
2025-03-27 10:20:00,151.3,151.31,150.47,150.67,37345.0,150.2304,150.2403,149.4063,149.6048,37345.0
2025-03-27 10:30:00,150.75,150.75,149.98,150.26,70000.0,149.6843,149.6843,148.9197,149.1977,70000.0
2025-03-27 10:40:00,150.37,150.79,150.28,150.47,12745.0,149.307,149.724,149.2176,149.4063,12745.0
2025-03-27 10:50:00,150.57,150.81,150.26,150.7,20913.0,149.5056,149.7439,149.1977,149.6346,20913.0
2025-03-27 11:00:00,150.8,150.82,150.55,150.72,12182.0,149.7339,149.7538,149.4857,149.6545,12182.0
2025-03-27 11:10:00,150.72,151.05,150.72,150.99,26231.0,149.6545,149.9822,149.6545,149.9226,26231.0
2025-03-27 11:20:00,151.07,151.24,150.9,150.99,12864.0,150.002,150.1708,149.8332,149.9226,12864.0
2025-03-27 11:30:00,151.0,151.26,150.66,150.72,26292.0,149.9325,150.1907,149.5949,149.6545,26292.0
2025-03-27 11:40:00,150.72,150.73,150.33,150.38,27710.0,149.6545,149.6644,149.2672,149.3169,27710.0
2025-03-27 11:50:00,150.33,150.59,150.26,150.59,15724.0,149.2672,149.5254,149.1977,149.5254,15724.0
2025-03-27 12:00:00,150.55,151.0,150.47,150.8,27626.0,149.4857,149.9325,149.4063,149.7339,27626.0
2025-03-27 12:10:00,150.84,151.03,150.71,151.03,6667.0,149.7736,149.9623,149.6446,149.9623,6667.0
2025-03-27 12:20:00,151.01,151.1,150.71,150.78,13259.0,149.9424,150.0318,149.6446,149.7141,13259.0
2025-03-27 12:30:00,150.78,151.13,150.76,151.05,29923.0,149.7141,150.0616,149.6942,149.9822,29923.0
2025-03-27 12:40:00,151.12,151.2,150.89,150.96,17108.0,150.0517,150.1311,149.8233,149.8928,17108.0
2025-03-27 12:50:00,150.98,151.03,150.73,150.81,18673.0,149.9127,149.9623,149.6644,149.7439,18673.0
2025-03-27 13:00:00,150.78,150.78,150.48,150.68,9432.0,149.7141,149.7141,149.4162,149.6148,9432.0
2025-03-27 13:10:00,150.67,150.69,150.32,150.32,18437.0,149.6048,149.6247,149.2573,149.2573,18437.0
2025-03-27 13:20:00,150.36,150.62,150.29,150.46,7343.0,149.297,149.5552,149.2275,149.3963,7343.0
2025-03-27 13:30:00,150.53,150.63,150.32,150.4,11081.0,149.4658,149.5651,149.2573,149.3368,11081.0
2025-03-27 13:40:00,150.4,150.62,150.39,150.56,15615.0,149.3368,149.5552,149.3268,149.4956,15615.0
2025-03-27 13:50:00,150.58,150.61,150.19,150.24,19077.0,149.5155,149.5453,149.1282,149.1779,19077.0
2025-03-27 14:00:00,150.24,150.64,150.23,150.59,20146.0,149.1779,149.5751,149.168,149.5254,20146.0
2025-03-27 14:10:00,150.58,150.87,150.48,150.81,18960.0,149.5155,149.8034,149.4162,149.7439,18960.0
2025-03-27 14:20:00,150.81,151.08,150.65,150.78,12421.0,149.7439,150.0119,149.585,149.7141,12421.0
2025-03-27 14:30:00,150.65,150.95,150.65,150.95,10037.0,149.585,149.8829,149.585,149.8829,10037.0
2025-03-27 14:40:00,150.87,151.1,150.86,151.05,12794.0,149.8034,150.0318,149.7935,149.9822,12794.0
2025-03-27 14:50:00,151.03,151.24,150.87,150.89,40119.0,149.9623,150.1708,149.8034,149.8233,40119.0
2025-03-27 15:00:00,150.88,151.36,150.87,151.32,18500.0,149.8134,150.29,149.8034,150.2503,18500.0
2025-03-27 15:10:00,151.25,151.38,151.19,151.28,29900.0,150.1807,150.3098,150.1212,150.2105,29900.0
2025-03-27 15:20:00,151.24,151.75,151.24,151.73,98243.0,150.1708,150.6772,150.1708,150.6574,98243.0
2025-03-27 15:30:00,151.73,151.73,151.44,151.49,39316.0,150.6574,150.6574,150.3694,150.419,39316.0
2025-03-27 15:40:00,151.5,151.93,151.47,151.93,47638.0,150.429,150.8559,150.3992,150.8559,47638.0
2025-03-27 15:50:00,151.87,152.13,151.59,151.83,208537.0,150.7964,151.0545,150.5183,150.7566,208537.0
2025-03-28 09:30:00,152.25,152.88,151.75,152.02,55085.0,151.1737,151.7992,150.6772,150.9453,55085.0
2025-03-28 09:40:00,152.17,152.17,151.25,151.93,34838.0,151.0942,151.0942,150.1807,150.8559,34838.0
2025-03-28 09:50:00,151.9,152.33,151.2,151.22,20850.0,150.8262,151.2531,150.1311,150.151,20850.0
2025-03-28 10:00:00,150.87,151.73,150.86,151.54,20330.0,149.8034,150.6574,149.7935,150.4687,20330.0
2025-03-28 10:10:00,151.4,151.74,151.27,151.52,26506.0,150.3297,150.6673,150.2006,150.4488,26506.0
2025-03-28 10:20:00,151.56,151.81,151.55,151.74,32704.0,150.4886,150.7368,150.4786,150.6673,32704.0
2025-03-28 10:30:00,151.73,151.79,151.24,151.44,34757.0,150.6574,150.7169,150.1708,150.3694,34757.0
2025-03-28 10:40:00,151.44,151.58,151.15,151.3,37416.0,150.3694,150.5084,150.0815,150.2304,37416.0
2025-03-28 10:50:00,151.26,151.72,151.14,151.57,39718.0,150.1907,150.6474,150.0715,150.4985,39718.0
2025-03-28 11:00:00,151.61,152.04,151.47,151.54,32902.0,150.5382,150.9652,150.3992,150.4687,32902.0
2025-03-28 11:10:00,151.6,151.72,151.43,151.48,21999.0,150.5283,150.6474,150.3595,150.4091,21999.0
2025-03-28 11:20:00,151.5,151.73,151.38,151.67,36422.0,150.429,150.6574,150.3098,150.5978,36422.0
2025-03-28 11:30:00,151.67,151.67,151.2,151.25,31502.0,150.5978,150.5978,150.1311,150.1807,31502.0
2025-03-28 11:40:00,151.28,151.31,150.94,150.98,14267.0,150.2105,150.2403,149.8729,149.9127,14267.0
2025-03-28 11:50:00,150.98,151.05,150.6,150.91,16983.0,149.9127,149.9822,149.5353,149.8431,16983.0
2025-03-28 12:00:00,150.8,151.05,150.73,151.02,22824.0,149.7339,149.9822,149.6644,149.9524,22824.0
2025-03-28 12:10:00,150.95,151.09,150.73,150.87,43847.0,149.8829,150.0219,149.6644,149.8034,43847.0
2025-03-28 12:20:00,150.98,151.09,150.9,150.99,9040.0,149.9127,150.0219,149.8332,149.9226,9040.0
2025-03-28 12:30:00,150.88,151.08,150.79,151.0,21871.0,149.8134,150.0119,149.724,149.9325,21871.0
2025-03-28 12:40:00,151.0,151.09,150.46,150.69,22564.0,149.9325,150.0219,149.3963,149.6247,22564.0
2025-03-28 12:50:00,150.75,150.89,150.56,150.78,9049.0,149.6843,149.8233,149.4956,149.7141,9049.0
2025-03-28 13:00:00,150.83,151.02,150.66,150.78,8545.0,149.7637,149.9524,149.5949,149.7141,8545.0
2025-03-28 13:10:00,150.83,150.85,150.61,150.83,13225.0,149.7637,149.7836,149.5453,149.7637,13225.0
2025-03-28 13:20:00,150.87,150.88,150.7,150.87,10439.0,149.8034,149.8134,149.6346,149.8034,10439.0
2025-03-28 13:30:00,150.81,150.85,150.63,150.72,9999.0,149.7439,149.7836,149.5651,149.6545,9999.0
2025-03-28 13:40:00,150.67,150.85,150.62,150.84,17211.0,149.6048,149.7836,149.5552,149.7736,17211.0
2025-03-28 13:50:00,150.83,151.01,150.77,151.01,26321.0,149.7637,149.9424,149.7041,149.9424,26321.0
2025-03-28 14:00:00,151.06,151.06,150.61,150.73,28963.0,149.9921,149.9921,149.5453,149.6644,28963.0
2025-03-28 14:10:00,150.69,150.79,150.43,150.56,16697.0,149.6247,149.724,149.3665,149.4956,16697.0
2025-03-28 14:20:00,150.54,150.56,150.32,150.37,15814.0,149.4758,149.4956,149.2573,149.307,15814.0
2025-03-28 14:30:00,150.3,150.58,150.23,150.57,17780.0,149.2375,149.5155,149.168,149.5056,17780.0
2025-03-28 14:40:00,150.56,150.56,150.41,150.43,11614.0,149.4956,149.4956,149.3467,149.3665,11614.0
2025-03-28 14:50:00,150.46,150.56,150.42,150.47,18874.0,149.3963,149.4956,149.3566,149.4063,18874.0
2025-03-28 15:00:00,150.47,150.58,150.34,150.38,17073.0,149.4063,149.5155,149.2772,149.3169,17073.0
2025-03-28 15:10:00,150.38,150.44,150.1,150.19,18262.0,149.3169,149.3765,149.0389,149.1282,18262.0
2025-03-28 15:20:00,150.22,150.75,150.22,150.6,23931.0,149.158,149.6843,149.158,149.5353,23931.0
2025-03-28 15:30:00,150.64,150.76,150.46,150.62,47588.0,149.5751,149.6942,149.3963,149.5552,47588.0
2025-03-28 15:40:00,150.62,151.03,150.58,151.03,49281.0,149.5552,149.9623,149.5155,149.9623,49281.0
2025-03-28 15:50:00,151.08,151.46,150.94,151.04,169081.0,150.0119,150.3893,149.8729,149.9722,169081.0
2025-03-31 09:30:00,151.4,153.63,151.4,153.31,64149.0,150.3297,152.5439,150.3297,152.2262,64149.0
2025-03-31 09:40:00,153.31,153.31,151.61,151.75,24436.0,152.2262,152.2262,150.5382,150.6772,24436.0
2025-03-31 09:50:00,151.61,152.58,151.61,152.04,17846.0,150.5382,151.5013,150.5382,150.9652,17846.0
2025-03-31 10:00:00,152.11,152.12,151.58,151.96,21753.0,151.0347,151.0446,150.5084,150.8857,21753.0
2025-03-31 10:10:00,151.97,152.1,151.55,151.9,32899.0,150.8957,151.0247,150.4786,150.8262,32899.0
2025-03-31 10:20:00,151.9,152.94,151.89,152.9,27969.0,150.8262,151.8588,150.8162,151.8191,27969.0
2025-03-31 10:30:00,152.77,153.0,152.67,152.87,40976.0,151.69,151.9184,151.5907,151.7893,40976.0
2025-03-31 10:40:00,152.81,153.16,152.47,153.0,25137.0,151.7297,152.0772,151.3921,151.9184,25137.0
2025-03-31 10:50:00,152.83,152.87,152.29,152.33,31644.0,151.7496,151.7893,151.2134,151.2531,31644.0
2025-03-31 11:00:00,152.31,152.31,151.82,152.23,28004.0,151.2333,151.2333,150.7467,151.1538,28004.0
2025-03-31 11:10:00,152.27,152.77,152.13,152.7,48896.0,151.1935,151.69,151.0545,151.6205,48896.0
2025-03-31 11:20:00,152.78,152.84,152.07,152.08,28959.0,151.6999,151.7595,150.9949,151.0049,28959.0
2025-03-31 11:30:00,152.06,152.38,151.97,152.14,12308.0,150.985,151.3028,150.8957,151.0645,12308.0
2025-03-31 11:40:00,152.2,152.45,152.11,152.41,13218.0,151.124,151.3723,151.0347,151.3325,13218.0
2025-03-31 11:50:00,152.38,152.45,151.97,152.15,12604.0,151.3028,151.3723,150.8957,151.0744,12604.0
2025-03-31 12:00:00,152.15,152.23,152.0,152.12,10424.0,151.0744,151.1538,150.9254,151.0446,10424.0
2025-03-31 12:10:00,152.04,152.19,151.84,152.16,13118.0,150.9652,151.1141,150.7666,151.0843,13118.0
2025-03-31 12:20:00,152.16,152.41,152.03,152.4,18972.0,151.0843,151.3325,150.9552,151.3226,18972.0
2025-03-31 12:30:00,152.38,152.52,152.22,152.52,21740.0,151.3028,151.4418,151.1439,151.4418,21740.0
2025-03-31 12:40:00,152.59,152.62,152.41,152.5,26680.0,151.5113,151.5411,151.3325,151.4219,26680.0
2025-03-31 12:50:00,152.52,152.54,152.29,152.46,18631.0,151.4418,151.4616,151.2134,151.3822,18631.0
2025-03-31 13:00:00,152.46,152.67,152.38,152.59,7677.0,151.3822,151.5907,151.3028,151.5113,7677.0
2025-03-31 13:10:00,152.62,152.67,152.45,152.47,12913.0,151.5411,151.5907,151.3723,151.3921,12913.0
2025-03-31 13:20:00,152.4,152.42,152.2,152.41,8573.0,151.3226,151.3425,151.124,151.3325,8573.0
2025-03-31 13:30:00,152.38,152.43,152.11,152.33,17198.0,151.3028,151.3524,151.0347,151.2531,17198.0
2025-03-31 13:40:00,152.27,152.33,152.19,152.27,12374.0,151.1935,151.2531,151.1141,151.1935,12374.0
2025-03-31 13:50:00,152.27,152.63,152.27,152.49,14179.0,151.1935,151.551,151.1935,151.412,14179.0
2025-03-31 14:00:00,152.52,153.26,152.51,153.26,12914.0,151.4418,152.1765,151.4318,152.1765,12914.0
2025-03-31 14:10:00,153.26,153.35,153.12,153.28,13497.0,152.1765,152.2659,152.0375,152.1964,13497.0
2025-03-31 14:20:00,153.29,153.33,153.11,153.31,12345.0,152.2063,152.246,152.0276,152.2262,12345.0
2025-03-31 14:30:00,153.31,153.42,153.19,153.28,18072.0,152.2262,152.3354,152.107,152.1964,18072.0
2025-03-31 14:40:00,153.28,153.44,153.11,153.22,16722.0,152.1964,152.3553,152.0276,152.1368,16722.0
2025-03-31 14:50:00,153.24,153.47,153.22,153.27,19034.0,152.1567,152.3851,152.1368,152.1865,19034.0
2025-03-31 15:00:00,153.28,153.83,153.27,153.79,25552.0,152.1964,152.7425,152.1865,152.7028,25552.0
2025-03-31 15:10:00,153.75,154.09,153.74,154.02,21073.0,152.6631,153.0007,152.6531,152.9312,21073.0
2025-03-31 15:20:00,154.04,154.22,153.79,153.84,23310.0,152.951,153.1297,152.7028,152.7524,23310.0
2025-03-31 15:30:00,153.84,154.26,153.82,154.09,37513.0,152.7524,153.1695,152.7326,153.0007,37513.0
2025-03-31 15:40:00,154.1,154.71,154.01,154.23,64771.0,153.0106,153.6163,152.9212,153.1397,64771.0
2025-03-31 15:50:00,154.29,154.66,153.92,154.25,307569.0,153.1993,153.5666,152.8319,153.1595,307569.0
2025-04-01 09:30:00,154.39,154.63,152.99,154.63,60265.0,153.2985,153.5369,151.9084,153.5369,60265.0
2025-04-01 09:40:00,154.66,154.66,153.46,153.82,20975.0,153.5666,153.5666,152.3751,152.7326,20975.0
2025-04-01 09:50:00,153.8,154.37,153.73,154.3,46674.0,152.7127,153.2787,152.6432,153.2092,46674.0
2025-04-01 10:00:00,154.31,154.31,153.25,153.27,16053.0,153.2191,153.2191,152.1666,152.1865,16053.0
2025-04-01 10:10:00,153.41,153.65,153.18,153.45,19272.0,152.3255,152.5638,152.0971,152.3652,19272.0
2025-04-01 10:20:00,153.39,153.74,153.32,153.55,23275.0,152.3056,152.6531,152.2361,152.4645,23275.0
2025-04-01 10:30:00,153.55,153.95,153.24,153.9,23724.0,152.4645,152.8617,152.1567,152.812,23724.0
2025-04-01 10:40:00,153.85,154.28,153.83,154.23,29142.0,152.7624,153.1893,152.7425,153.1397,29142.0
2025-04-01 10:50:00,154.24,154.59,154.12,154.56,23402.0,153.1496,153.4971,153.0305,153.4673,23402.0
2025-04-01 11:00:00,154.52,154.83,154.44,154.83,25802.0,153.4276,153.7354,153.3482,153.7354,25802.0
2025-04-01 11:10:00,154.84,155.16,154.78,154.85,27506.0,153.7454,154.0631,153.6858,153.7553,27506.0
2025-04-01 11:20:00,154.88,154.95,154.54,154.66,47776.0,153.7851,153.8546,153.4475,153.5666,47776.0
2025-04-01 11:30:00,154.65,154.74,154.46,154.6,12392.0,153.5567,153.6461,153.3681,153.5071,12392.0
2025-04-01 11:40:00,154.64,154.67,154.23,154.24,28469.0,153.5468,153.5766,153.1397,153.1496,28469.0
2025-04-01 11:50:00,154.25,154.51,154.06,154.51,38914.0,153.1595,153.4177,152.9709,153.4177,38914.0
2025-04-01 12:00:00,154.47,154.71,154.47,154.58,8288.0,153.378,153.6163,153.378,153.4872,8288.0
2025-04-01 12:10:00,154.53,154.95,154.53,154.81,9766.0,153.4376,153.8546,153.4376,153.7156,9766.0
2025-04-01 12:20:00,154.81,154.91,154.49,154.58,28160.0,153.7156,153.8149,153.3978,153.4872,28160.0
2025-04-01 12:30:00,154.53,154.59,154.13,154.13,15359.0,153.4376,153.4971,153.0404,153.0404,15359.0
2025-04-01 12:40:00,154.17,154.2,153.87,154.08,14494.0,153.0801,153.1099,152.7822,152.9907,14494.0
2025-04-01 12:50:00,154.08,154.33,154.01,154.11,12293.0,152.9907,153.239,152.9212,153.0205,12293.0
2025-04-01 13:00:00,154.14,154.21,153.96,154.05,6442.0,153.0503,153.1198,152.8716,152.961,6442.0
2025-04-01 13:10:00,154.05,154.17,153.87,153.92,12411.0,152.961,153.0801,152.7822,152.8319,12411.0
2025-04-01 13:20:00,153.83,154.09,153.58,153.67,11479.0,152.7425,153.0007,152.4943,152.5836,11479.0
2025-04-01 13:30:00,153.67,153.9,153.67,153.83,13885.0,152.5836,152.812,152.5836,152.7425,13885.0
2025-04-01 13:40:00,153.89,153.98,153.72,153.93,9665.0,152.8021,152.8914,152.6333,152.8418,9665.0
2025-04-01 13:50:00,153.9,153.95,153.6,153.69,12822.0,152.812,152.8617,152.5141,152.6035,12822.0
2025-04-01 14:00:00,153.67,153.67,153.29,153.29,8636.0,152.5836,152.5836,152.2063,152.2063,8636.0
2025-04-01 14:10:00,153.29,153.38,153.16,153.24,14131.0,152.2063,152.2957,152.0772,152.1567,14131.0
2025-04-01 14:20:00,153.27,153.34,153.13,153.22,14117.0,152.1865,152.256,152.0475,152.1368,14117.0
2025-04-01 14:30:00,153.21,153.25,153.04,153.09,10785.0,152.1269,152.1666,151.9581,152.0077,10785.0
2025-04-01 14:40:00,153.05,153.2,152.96,153.16,9779.0,151.968,152.117,151.8787,152.0772,9779.0
2025-04-01 14:50:00,153.17,153.47,153.08,153.41,9413.0,152.0872,152.3851,151.9978,152.3255,9413.0
2025-04-01 15:00:00,153.41,153.56,153.35,153.38,14792.0,152.3255,152.4744,152.2659,152.2957,14792.0
2025-04-01 15:10:00,153.33,153.55,153.29,153.49,14855.0,152.246,152.4645,152.2063,152.4049,14855.0
2025-04-01 15:20:00,153.47,153.71,153.4,153.61,12032.0,152.3851,152.6234,152.3155,152.5241,12032.0
2025-04-01 15:30:00,153.61,153.92,153.54,153.87,18217.0,152.5241,152.8319,152.4546,152.7822,18217.0
2025-04-01 15:40:00,153.88,154.14,153.76,154.14,19442.0,152.7922,153.0503,152.673,153.0503,19442.0
2025-04-01 15:50:00,154.2,154.69,153.95,154.59,131230.0,153.1099,153.5964,152.8617,153.4971,131230.0
2025-04-02 09:30:00,154.38,154.82,153.15,154.22,33076.0,153.2886,153.7255,152.0673,153.1297,33076.0
2025-04-02 09:40:00,153.87,154.18,153.7,153.85,3900.0,152.7822,153.09,152.6134,152.7624,3900.0
2025-04-02 09:50:00,153.68,153.68,153.19,153.64,7776.0,152.5936,152.5936,152.107,152.5538,7776.0
2025-04-02 10:00:00,153.64,153.81,153.26,153.72,9645.0,152.5538,152.7226,152.1765,152.6333,9645.0
2025-04-02 10:10:00,153.72,154.57,153.68,154.56,5691.0,152.6333,153.4773,152.5936,153.4673,5691.0
2025-04-02 10:20:00,154.55,154.58,154.21,154.44,5047.0,153.4574,153.4872,153.1198,153.3482,5047.0
2025-04-02 10:30:00,154.45,154.59,154.28,154.32,9525.0,153.3581,153.4971,153.1893,153.229,9525.0
2025-04-02 10:40:00,154.3,154.39,153.78,153.92,11783.0,153.2092,153.2985,152.6929,152.8319,11783.0
2025-04-02 10:50:00,153.86,154.29,153.86,154.26,35032.0,152.7723,153.1993,152.7723,153.1695,35032.0
2025-04-02 11:00:00,154.2,154.46,154.13,154.43,12298.0,153.1099,153.3681,153.0404,153.3383,12298.0
2025-04-02 11:10:00,154.45,154.47,154.24,154.3,4224.0,153.3581,153.378,153.1496,153.2092,4224.0
2025-04-02 11:20:00,154.32,154.82,154.32,154.58,13120.0,153.229,153.7255,153.229,153.4872,13120.0
2025-04-02 11:30:00,154.59,154.81,154.58,154.71,6352.0,153.4971,153.7156,153.4872,153.6163,6352.0
2025-04-02 11:40:00,154.63,154.63,154.08,154.08,13402.0,153.5369,153.5369,152.9907,152.9907,13402.0
2025-04-02 11:50:00,154.13,154.24,154.0,154.08,7455.0,153.0404,153.1496,152.9113,152.9907,7455.0
2025-04-02 12:00:00,154.12,154.2,154.03,154.07,7051.0,153.0305,153.1099,152.9411,152.9808,7051.0
2025-04-02 12:10:00,154.07,154.6,154.07,154.46,8364.0,152.9808,153.5071,152.9808,153.3681,8364.0
2025-04-02 12:20:00,154.46,154.48,154.22,154.39,9419.0,153.3681,153.3879,153.1297,153.2985,9419.0
2025-04-02 12:30:00,154.39,154.5,154.3,154.42,9511.0,153.2985,153.4078,153.2092,153.3283,9511.0
2025-04-02 12:40:00,154.39,154.78,154.31,154.76,12941.0,153.2985,153.6858,153.2191,153.6659,12941.0
2025-04-02 12:50:00,154.76,154.88,154.69,154.79,11003.0,153.6659,153.7851,153.5964,153.6957,11003.0
2025-04-02 13:00:00,154.79,154.94,154.77,154.9,13494.0,153.6957,153.8447,153.6759,153.8049,13494.0
2025-04-02 13:10:00,154.89,155.05,154.82,154.88,8970.0,153.795,153.9539,153.7255,153.7851,8970.0
2025-04-02 13:20:00,154.88,154.91,154.79,154.85,5880.0,153.7851,153.8149,153.6957,153.7553,5880.0
2025-04-02 13:30:00,154.86,154.86,154.64,154.8,13492.0,153.7652,153.7652,153.5468,153.7056,13492.0
2025-04-02 13:40:00,154.81,154.94,154.39,154.49,6979.0,153.7156,153.8447,153.2985,153.3978,6979.0
2025-04-02 13:50:00,154.46,154.54,154.35,154.46,7370.0,153.3681,153.4475,153.2588,153.3681,7370.0
2025-04-02 14:00:00,154.49,154.62,154.34,154.5,9100.0,153.3978,153.5269,153.2489,153.4078,9100.0
2025-04-02 14:10:00,154.48,154.7,154.42,154.49,9723.0,153.3879,153.6064,153.3283,153.3978,9723.0
2025-04-02 14:20:00,154.47,154.52,154.12,154.19,8089.0,153.378,153.4276,153.0305,153.1,8089.0
2025-04-02 14:30:00,154.19,154.61,154.18,154.59,13407.0,153.1,153.517,153.09,153.4971,13407.0
2025-04-02 14:40:00,154.67,154.86,154.47,154.65,10446.0,153.5766,153.7652,153.378,153.5567,10446.0
2025-04-02 14:50:00,154.63,154.63,154.26,154.29,8815.0,153.5369,153.5369,153.1695,153.1993,8815.0
2025-04-02 15:00:00,154.33,154.72,154.33,154.56,15320.0,153.239,153.6262,153.239,153.4673,15320.0
2025-04-02 15:10:00,154.56,154.69,154.46,154.58,12397.0,153.4673,153.5964,153.3681,153.4872,12397.0
2025-04-02 15:20:00,154.64,154.76,154.54,154.6,22427.0,153.5468,153.6659,153.4475,153.5071,22427.0
2025-04-02 15:30:00,154.61,154.87,154.56,154.83,35578.0,153.517,153.7752,153.4673,153.7354,35578.0
2025-04-02 15:40:00,154.82,155.15,154.77,154.99,35539.0,153.7255,154.0532,153.6759,153.8943,35539.0
2025-04-02 15:50:00,154.94,155.26,154.82,154.9,107612.0,153.8447,154.1624,153.7255,153.8049,107612.0
2025-04-03 09:30:00,154.91,154.91,153.43,154.56,55255.0,153.8149,153.8149,152.3453,153.4673,55255.0
2025-04-03 09:40:00,154.55,155.58,154.25,154.25,34381.0,153.4574,154.4801,153.1595,153.1595,34381.0
2025-04-03 09:50:00,154.38,154.86,153.98,154.41,16955.0,153.2886,153.7652,152.8914,153.3184,16955.0
2025-04-03 10:00:00,154.22,154.24,153.11,153.3,18545.0,153.1297,153.1496,152.0276,152.2163,18545.0
2025-04-03 10:10:00,153.3,153.67,152.94,153.03,55725.0,152.2163,152.5836,151.8588,151.9482,55725.0
2025-04-03 10:20:00,153.03,153.44,152.48,153.42,46964.0,151.9482,152.3553,151.4021,152.3354,46964.0
2025-04-03 10:30:00,153.31,154.15,153.31,154.05,14197.0,152.2262,153.0602,152.2262,152.961,14197.0
2025-04-03 10:40:00,154.06,154.39,153.87,154.33,12393.0,152.9709,153.2985,152.7822,153.239,12393.0
2025-04-03 10:50:00,154.24,154.52,154.1,154.26,11797.0,153.1496,153.4276,153.0106,153.1695,11797.0
2025-04-03 11:00:00,154.18,154.2,153.54,153.81,33749.0,153.09,153.1099,152.4546,152.7226,33749.0
2025-04-03 11:10:00,153.92,154.25,153.87,154.05,30353.0,152.8319,153.1595,152.7822,152.961,30353.0
2025-04-03 11:20:00,154.09,154.24,153.6,153.62,22600.0,153.0007,153.1496,152.5141,152.534,22600.0
2025-04-03 11:30:00,153.59,153.7,153.22,153.67,20540.0,152.5042,152.6134,152.1368,152.5836,20540.0
2025-04-03 11:40:00,153.71,153.92,153.19,153.26,40876.0,152.6234,152.8319,152.107,152.1765,40876.0
2025-04-03 11:50:00,153.25,153.63,153.14,153.47,8397.0,152.1666,152.5439,152.0574,152.3851,8397.0
2025-04-03 12:00:00,153.48,153.67,153.35,153.42,13209.0,152.395,152.5836,152.2659,152.3354,13209.0
2025-04-03 12:10:00,153.47,154.12,153.41,154.12,16685.0,152.3851,153.0305,152.3255,153.0305,16685.0
2025-04-03 12:20:00,154.12,154.34,153.83,154.14,8000.0,153.0305,153.2489,152.7425,153.0503,8000.0
2025-04-03 12:30:00,154.14,154.23,153.74,153.86,4388.0,153.0503,153.1397,152.6531,152.7723,4388.0
2025-04-03 12:40:00,153.91,154.18,153.77,153.92,4706.0,152.8219,153.09,152.6829,152.8319,4706.0
2025-04-03 12:50:00,153.9,154.02,153.41,153.9,17646.0,152.812,152.9312,152.3255,152.812,17646.0
2025-04-03 13:00:00,153.93,154.12,153.61,153.65,4450.0,152.8418,153.0305,152.5241,152.5638,4450.0
2025-04-03 13:10:00,153.55,153.97,153.4,153.86,16855.0,152.4645,152.8815,152.3155,152.7723,16855.0
2025-04-03 13:20:00,153.93,153.93,153.6,153.78,12777.0,152.8418,152.8418,152.5141,152.6929,12777.0
2025-04-03 13:30:00,153.77,153.86,153.53,153.78,10940.0,152.6829,152.7723,152.4446,152.6929,10940.0
2025-04-03 13:40:00,153.83,154.04,153.59,154.04,12843.0,152.7425,152.951,152.5042,152.951,12843.0
2025-04-03 13:50:00,154.06,154.33,153.92,154.04,28785.0,152.9709,153.239,152.8319,152.951,28785.0
2025-04-03 14:00:00,154.03,154.25,153.76,153.91,14449.0,152.9411,153.1595,152.673,152.8219,14449.0
2025-04-03 14:10:00,153.99,154.07,153.84,153.98,8333.0,152.9014,152.9808,152.7524,152.8914,8333.0
2025-04-03 14:20:00,153.99,154.27,153.91,154.11,9440.0,152.9014,153.1794,152.8219,153.0205,9440.0
2025-04-03 14:30:00,154.08,154.18,153.7,153.98,17253.0,152.9907,153.09,152.6134,152.8914,17253.0
2025-04-03 14:40:00,154.06,154.33,154.04,154.32,7640.0,152.9709,153.239,152.951,153.229,7640.0
2025-04-03 14:50:00,154.25,154.31,153.96,154.27,23475.0,153.1595,153.2191,152.8716,153.1794,23475.0
2025-04-03 15:00:00,154.27,154.42,154.13,154.28,29525.0,153.1794,153.3283,153.0404,153.1893,29525.0
2025-04-03 15:10:00,154.25,154.29,153.51,153.71,29093.0,153.1595,153.1993,152.4248,152.6234,29093.0
2025-04-03 15:20:00,153.78,153.87,153.35,153.68,64142.0,152.6929,152.7822,152.2659,152.5936,64142.0
2025-04-03 15:30:00,153.62,153.62,153.01,153.19,26740.0,152.534,152.534,151.9283,152.107,26740.0
2025-04-03 15:40:00,153.2,153.62,153.13,153.49,48106.0,152.117,152.534,152.0475,152.4049,48106.0
2025-04-03 15:50:00,153.56,153.98,153.31,153.49,254257.0,152.4744,152.8914,152.2262,152.4049,254257.0
2025-04-04 09:30:00,153.03,153.05,149.39,150.71,86333.0,151.9482,151.968,148.3339,149.6446,86333.0
2025-04-04 09:40:00,150.37,151.37,149.47,150.64,72958.0,149.307,150.2999,148.4133,149.5751,72958.0
2025-04-04 09:50:00,150.77,151.81,150.34,151.61,27054.0,149.7041,150.7368,149.2772,150.5382,27054.0
2025-04-04 10:00:00,151.61,151.74,150.77,151.26,27117.0,150.5382,150.6673,149.7041,150.1907,27117.0
2025-04-04 10:10:00,151.2,151.48,150.68,150.95,24478.0,150.1311,150.4091,149.6148,149.8829,24478.0
2025-04-04 10:20:00,150.77,150.87,150.25,150.42,37398.0,149.7041,149.8034,149.1878,149.3566,37398.0
2025-04-04 10:30:00,150.38,150.79,150.06,150.35,27923.0,149.3169,149.724,148.9992,149.2871,27923.0
2025-04-04 10:40:00,150.34,150.67,149.51,149.83,46844.0,149.2772,149.6048,148.453,148.7708,46844.0
2025-04-04 10:50:00,149.71,150.7,149.41,150.4,20340.0,148.6516,149.6346,148.3538,149.3368,20340.0
2025-04-04 11:00:00,150.27,151.15,150.14,150.52,29026.0,149.2077,150.0815,149.0786,149.4559,29026.0
2025-04-04 11:10:00,150.56,150.74,149.93,149.93,15684.0,149.4956,149.6744,148.8701,148.8701,15684.0
2025-04-04 11:20:00,149.99,150.32,148.64,148.74,10445.0,148.9297,149.2573,147.5892,147.6885,10445.0
2025-04-04 11:30:00,148.82,149.01,148.08,148.37,7948.0,147.7679,147.9566,147.0332,147.3211,7948.0
2025-04-04 11:40:00,148.49,149.46,148.37,149.28,15398.0,147.4403,148.4034,147.3211,148.2247,15398.0
2025-04-04 11:50:00,149.39,149.41,149.03,149.06,5601.0,148.3339,148.3538,147.9764,148.0062,5601.0
2025-04-04 12:00:00,148.87,149.29,148.75,148.75,5068.0,147.8176,148.2346,147.6984,147.6984,5068.0
2025-04-04 12:10:00,148.71,148.92,147.4,147.54,22632.0,147.6587,147.8672,146.358,146.497,22632.0
2025-04-04 12:20:00,147.64,147.74,147.17,147.34,12849.0,146.5963,146.6956,146.1296,146.2984,12849.0
2025-04-04 12:30:00,147.22,147.87,147.09,147.65,11104.0,146.1792,146.8246,146.0502,146.6062,11104.0
2025-04-04 12:40:00,147.42,147.52,146.63,146.71,9863.0,146.3778,146.4771,145.5934,145.6728,9863.0
2025-04-04 12:50:00,146.62,147.09,146.62,147.01,6192.0,145.5835,146.0502,145.5835,145.9707,6192.0
2025-04-04 13:00:00,146.83,146.96,146.41,146.51,9538.0,145.792,145.9211,145.375,145.4743,9538.0
2025-04-04 13:10:00,146.51,146.51,145.19,145.75,37507.0,145.4743,145.4743,144.1636,144.7196,37507.0
2025-04-04 13:20:00,145.74,146.49,145.74,146.43,12206.0,144.7097,145.4544,144.7097,145.3948,12206.0
2025-04-04 13:30:00,146.19,146.72,145.92,146.34,17846.0,145.1565,145.6828,144.8884,145.3055,17846.0
2025-04-04 13:40:00,146.37,146.7,146.3,146.7,9768.0,145.3352,145.6629,145.2657,145.6629,9768.0
2025-04-04 13:50:00,146.55,146.55,146.09,146.33,8463.0,145.514,145.514,145.0572,145.2955,8463.0
2025-04-04 14:00:00,146.44,146.67,145.91,146.15,9840.0,145.4047,145.6331,144.8785,145.1168,9840.0
2025-04-04 14:10:00,146.13,146.27,145.51,145.59,17637.0,145.0969,145.236,144.4813,144.5608,17637.0
2025-04-04 14:20:00,145.59,145.68,145.14,145.2,35773.0,144.5608,144.6501,144.1139,144.1735,35773.0
2025-04-04 14:30:00,145.18,145.3,144.63,144.82,21784.0,144.1537,144.2728,143.6075,143.7962,21784.0
2025-04-04 14:40:00,144.84,145.54,144.45,145.47,15310.0,143.8161,144.5111,143.4288,144.4416,15310.0
2025-04-04 14:50:00,145.45,145.91,144.79,145.13,23657.0,144.4217,144.8785,143.7664,144.104,23657.0
2025-04-04 15:00:00,145.13,145.31,144.32,144.61,41432.0,144.104,144.2827,143.2997,143.5877,41432.0
2025-04-04 15:10:00,144.61,145.09,144.27,144.5,44917.0,143.5877,144.0643,143.2501,143.4785,44917.0
2025-04-04 15:20:00,144.48,145.32,144.47,144.87,44840.0,143.4586,144.2927,143.4487,143.8458,44840.0
2025-04-04 15:30:00,144.89,145.65,144.74,145.12,35981.0,143.8657,144.6203,143.7168,144.0941,35981.0
2025-04-04 15:40:00,145.06,145.4,144.33,144.62,53748.0,144.0345,144.3721,143.3097,143.5976,53748.0
2025-04-04 15:50:00,144.55,144.61,143.24,143.27,223659.0,143.5281,143.5877,142.2274,142.2572,223659.0
2025-04-07 09:30:00,140.8,140.95,137.76,138.0,188160.0,139.8046,139.9536,136.7861,137.0244,188160.0
2025-04-07 09:40:00,138.16,138.4,136.82,137.93,183628.0,137.1833,137.4216,135.8528,136.9549,183628.0
2025-04-07 09:50:00,137.91,139.6,137.7,139.31,56857.0,136.9351,138.6131,136.7265,138.3252,56857.0
2025-04-07 10:00:00,139.31,139.82,138.17,138.25,110228.0,138.3252,138.8315,137.1932,137.2726,110228.0
2025-04-07 10:10:00,138.23,145.54,138.23,144.2,95210.0,137.2528,144.5111,137.2528,143.1806,95210.0
2025-04-07 10:20:00,144.18,144.18,141.09,141.25,47859.0,143.1607,143.1607,140.0926,140.2514,47859.0
2025-04-07 10:30:00,141.12,142.69,140.22,140.24,28642.0,140.1224,141.6813,139.2287,139.2486,28642.0
2025-04-07 10:40:00,140.45,141.6,140.02,140.96,41344.0,139.4571,140.599,139.0301,139.9635,41344.0
2025-04-07 10:50:00,141.1,142.74,141.02,142.54,34645.0,140.1025,141.7309,140.0231,141.5323,34645.0
2025-04-07 11:00:00,142.38,143.46,141.28,141.85,32480.0,141.3735,142.4458,140.2812,140.8472,32480.0
2025-04-07 11:10:00,141.62,141.84,139.52,140.73,43206.0,140.6188,140.8373,138.5337,139.7351,43206.0
2025-04-07 11:20:00,140.89,141.19,139.75,139.75,22061.0,139.894,140.1919,138.762,138.762,22061.0
2025-04-07 11:30:00,139.98,141.08,139.75,140.75,18100.0,138.9904,140.0826,138.762,139.755,18100.0
2025-04-07 11:40:00,140.77,141.99,140.76,141.54,12148.0,139.7748,140.9862,139.7649,140.5394,12148.0
2025-04-07 11:50:00,141.84,141.93,141.11,141.23,24260.0,140.8373,140.9266,140.1124,140.2316,24260.0
2025-04-07 12:00:00,141.11,141.16,140.3,140.7,13900.0,140.1124,140.1621,139.3082,139.7053,13900.0
2025-04-07 12:10:00,140.82,140.82,140.28,140.47,14381.0,139.8245,139.8245,139.2883,139.477,14381.0
2025-04-07 12:20:00,140.61,141.4,139.76,141.34,17528.0,139.616,140.4004,138.772,140.3408,17528.0
2025-04-07 12:30:00,141.41,141.51,140.92,141.0,11305.0,140.4103,140.5096,139.9238,140.0032,11305.0
2025-04-07 12:40:00,141.05,141.3,140.11,140.56,9764.0,140.0529,140.3011,139.1195,139.5663,9764.0
2025-04-07 12:50:00,140.58,140.73,139.79,139.94,12958.0,139.5862,139.7351,138.8018,138.9507,12958.0
2025-04-07 13:00:00,140.0,141.42,139.9,140.22,26924.0,139.0103,140.4202,138.911,139.2287,26924.0
2025-04-07 13:10:00,140.21,141.53,139.96,141.13,54700.0,139.2188,140.5295,138.9706,140.1323,54700.0
2025-04-07 13:20:00,141.31,142.02,140.83,142.02,114202.0,140.311,141.016,139.8344,141.016,114202.0
2025-04-07 13:30:00,142.1,142.32,141.15,141.96,48878.0,141.0954,141.3139,140.1521,140.9564,48878.0
2025-04-07 13:40:00,141.92,142.69,141.62,142.62,120819.0,140.9167,141.6813,140.6188,141.6118,120819.0
2025-04-07 13:50:00,142.57,143.92,142.57,143.92,20052.0,141.5621,142.9026,141.5621,142.9026,20052.0
2025-04-07 14:00:00,143.83,144.07,142.92,143.37,36587.0,142.8132,143.0515,141.9096,142.3565,36587.0
2025-04-07 14:10:00,143.37,143.8,142.78,143.37,48188.0,142.3565,142.7834,141.7706,142.3565,48188.0
2025-04-07 14:20:00,143.38,143.73,142.41,142.59,97472.0,142.3664,142.7139,141.4032,141.582,97472.0
2025-04-07 14:30:00,142.56,142.86,142.28,142.48,74403.0,141.5522,141.8501,141.2742,141.4727,74403.0
2025-04-07 14:40:00,142.52,142.86,142.05,142.25,81245.0,141.5125,141.8501,141.0458,141.2444,81245.0
2025-04-07 14:50:00,142.16,142.16,141.12,141.39,37059.0,141.155,141.155,140.1224,140.3905,37059.0
2025-04-07 15:00:00,141.5,142.0,140.5,140.52,81388.0,140.4997,140.9961,139.5067,139.5266,81388.0
2025-04-07 15:10:00,140.57,141.16,140.19,140.61,109069.0,139.5762,140.1621,139.1989,139.616,109069.0
2025-04-07 15:20:00,140.62,140.68,139.78,139.8,146851.0,139.6259,139.6855,138.7918,138.8117,146851.0
2025-04-07 15:30:00,139.79,141.05,139.79,140.55,218270.0,138.8018,140.0529,138.8018,139.5564,218270.0
2025-04-07 15:40:00,140.59,140.67,140.1,140.46,61692.0,139.5961,139.6755,139.1096,139.467,61692.0
2025-04-07 15:50:00,140.34,141.23,140.09,140.5,170149.0,139.3479,140.2316,139.0996,139.5067,170149.0
2025-04-08 09:30:00,141.29,141.86,139.67,140.39,101398.0,140.2912,140.8571,138.6826,139.3975,101398.0
2025-04-08 09:40:00,140.31,141.51,140.18,140.79,92939.0,139.3181,140.5096,139.189,139.7947,92939.0
2025-04-08 09:50:00,141.04,141.99,140.6,141.63,65243.0,140.0429,140.9862,139.606,140.6288,65243.0
2025-04-08 10:00:00,141.63,142.06,141.0,142.06,70720.0,140.6288,141.0557,140.0032,141.0557,70720.0
2025-04-08 10:10:00,142.06,142.45,141.55,142.39,90308.0,141.0557,141.443,140.5493,141.3834,90308.0
2025-04-08 10:20:00,142.29,142.3,141.46,141.94,83392.0,141.2841,141.294,140.46,140.9366,83392.0
2025-04-08 10:30:00,141.92,142.58,141.7,142.41,56143.0,140.9167,141.572,140.6983,141.4032,56143.0
2025-04-08 10:40:00,142.43,142.55,141.67,142.04,24130.0,141.4231,141.5422,140.6685,141.0359,24130.0
2025-04-08 10:50:00,142.08,142.15,141.54,141.78,28247.0,141.0756,141.1451,140.5394,140.7777,28247.0
2025-04-08 11:00:00,141.68,142.1,141.64,141.75,24998.0,140.6784,141.0954,140.6387,140.7479,24998.0
2025-04-08 11:10:00,141.75,141.82,141.33,141.79,34223.0,140.7479,140.8174,140.3309,140.7876,34223.0
2025-04-08 11:20:00,141.79,141.97,141.45,141.46,32047.0,140.7876,140.9664,140.45,140.46,32047.0
2025-04-08 11:30:00,141.48,142.24,141.48,141.94,51580.0,140.4798,141.2344,140.4798,140.9366,51580.0
2025-04-08 11:40:00,141.87,142.19,141.41,141.41,42304.0,140.8671,141.1848,140.4103,140.4103,42304.0
2025-04-08 11:50:00,141.5,141.96,141.41,141.91,17580.0,140.4997,140.9564,140.4103,140.9068,17580.0
2025-04-08 12:00:00,141.9,142.07,141.68,141.9,70901.0,140.8968,141.0656,140.6784,140.8968,70901.0
2025-04-08 12:10:00,141.9,142.13,141.39,141.64,27455.0,140.8968,141.1252,140.3905,140.6387,27455.0
2025-04-08 12:20:00,141.58,141.89,141.27,141.81,38747.0,140.5791,140.8869,140.2713,140.8075,38747.0
2025-04-08 12:30:00,141.81,141.93,140.96,141.02,25948.0,140.8075,140.9266,139.9635,140.0231,25948.0
2025-04-08 12:40:00,141.03,141.07,140.47,140.7,16970.0,140.033,140.0727,139.477,139.7053,16970.0
2025-04-08 12:50:00,140.84,140.95,139.73,139.73,37087.0,139.8443,139.9536,138.7422,138.7422,37087.0
2025-04-08 13:00:00,139.75,139.84,139.12,139.14,80658.0,138.762,138.8514,138.1365,138.1564,80658.0
2025-04-08 13:10:00,139.14,139.24,138.66,139.0,95923.0,138.1564,138.2556,137.6797,138.0173,95923.0
2025-04-08 13:20:00,139.0,139.12,138.49,138.58,36330.0,138.0173,138.1365,137.511,137.6003,36330.0
2025-04-08 13:30:00,138.53,138.87,138.29,138.74,25495.0,137.5507,137.8883,137.3124,137.7592,25495.0
2025-04-08 13:40:00,138.86,139.69,138.83,138.99,58019.0,137.8783,138.7025,137.8485,138.0074,58019.0
2025-04-08 13:50:00,138.88,139.54,138.88,139.48,72852.0,137.8982,138.5535,137.8982,138.494,72852.0
2025-04-08 14:00:00,139.49,139.66,139.05,139.12,33431.0,138.5039,138.6727,138.067,138.1365,33431.0
2025-04-08 14:10:00,139.11,139.57,138.69,139.54,49132.0,138.1266,138.5833,137.7095,138.5535,49132.0
2025-04-08 14:20:00,139.54,139.56,138.34,138.54,39587.0,138.5535,138.5734,137.362,137.5606,39587.0
2025-04-08 14:30:00,138.81,139.63,138.26,138.48,71818.0,137.8287,138.6429,137.2826,137.501,71818.0
2025-04-08 14:40:00,138.53,139.05,138.41,138.94,47690.0,137.5507,138.067,137.4315,137.9578,47690.0
2025-04-08 14:50:00,138.94,139.26,138.5,138.6,47066.0,137.9578,138.2755,137.5209,137.6202,47066.0
2025-04-08 15:00:00,138.6,138.7,137.49,137.52,53474.0,137.6202,137.7195,136.518,136.5478,53474.0
2025-04-08 15:10:00,137.53,138.04,137.32,137.42,83709.0,136.5577,137.0641,136.3492,136.4485,83709.0
2025-04-08 15:20:00,137.43,138.3,137.38,137.87,117549.0,136.4584,137.3223,136.4088,136.8953,117549.0
2025-04-08 15:30:00,137.77,137.79,136.11,136.27,75029.0,136.796,136.8159,135.1478,135.3066,75029.0
2025-04-08 15:40:00,136.27,136.63,135.26,135.36,147956.0,135.3066,135.6641,134.3038,134.4031,147956.0
2025-04-08 15:50:00,135.43,137.23,135.43,137.05,288027.0,134.4726,136.2599,134.4726,136.0811,288027.0
2025-04-09 09:30:00,135.44,137.3,135.0,136.99,85237.0,134.4825,136.3294,134.0456,136.0216,85237.0
2025-04-09 09:40:00,137.38,138.0,135.95,136.56,24006.0,136.4088,137.0244,134.9889,135.5946,24006.0
2025-04-09 09:50:00,136.44,137.34,136.36,136.87,31054.0,135.4754,136.3691,135.396,135.9024,31054.0
2025-04-09 10:00:00,136.86,137.65,136.17,136.55,45280.0,135.8925,136.6769,135.2074,135.5847,45280.0
2025-04-09 10:10:00,136.55,136.96,135.98,136.24,22765.0,135.5847,135.9918,135.0187,135.2769,22765.0
2025-04-09 10:20:00,136.35,136.56,135.75,136.54,17534.0,135.3861,135.5946,134.7903,135.5747,17534.0
2025-04-09 10:30:00,136.47,137.05,136.38,136.39,14606.0,135.5052,136.0811,135.4159,135.4258,14606.0
2025-04-09 10:40:00,136.35,136.41,135.95,135.95,19790.0,135.3861,135.4457,134.9889,134.9889,19790.0
2025-04-09 10:50:00,135.97,136.01,135.3,135.4,27385.0,135.0088,135.0485,134.3435,134.4428,27385.0
2025-04-09 11:00:00,135.42,136.09,135.22,135.97,82564.0,134.4627,135.1279,134.2641,135.0088,82564.0
2025-04-09 11:10:00,135.87,136.22,135.5,136.03,71103.0,134.9095,135.257,134.5421,135.0683,71103.0
2025-04-09 11:20:00,136.06,136.69,135.95,136.58,28468.0,135.0981,135.7237,134.9889,135.6145,28468.0
2025-04-09 11:30:00,136.46,136.81,136.07,136.11,12516.0,135.4953,135.8428,135.1081,135.1478,12516.0
2025-04-09 11:40:00,136.14,136.25,135.74,135.93,18127.0,135.1776,135.2868,134.7804,134.969,18127.0
2025-04-09 11:50:00,136.02,136.19,135.57,135.74,7129.0,135.0584,135.2272,134.6116,134.7804,7129.0
2025-04-09 12:00:00,135.68,136.12,135.44,136.06,16331.0,134.7208,135.1577,134.4825,135.0981,16331.0
2025-04-09 12:10:00,136.08,136.78,136.08,136.49,21648.0,135.118,135.813,135.118,135.5251,21648.0
2025-04-09 12:20:00,136.6,137.09,136.37,136.75,12491.0,135.6343,136.1208,135.4059,135.7833,12491.0
2025-04-09 12:30:00,136.79,137.16,136.68,136.88,17998.0,135.823,136.1904,135.7137,135.9123,17998.0
2025-04-09 12:40:00,136.87,137.02,136.66,136.97,11248.0,135.9024,136.0513,135.6939,136.0017,11248.0
2025-04-09 12:50:00,137.0,137.35,136.91,137.0,16749.0,136.0315,136.379,135.9421,136.0315,16749.0
2025-04-09 13:00:00,137.0,138.01,136.99,137.15,131366.0,136.0315,137.0343,136.0216,136.1804,131366.0
2025-04-09 13:10:00,137.24,139.71,136.22,139.21,38687.0,136.2698,138.7223,135.257,138.2259,38687.0
2025-04-09 13:20:00,139.37,144.54,138.62,142.63,58926.0,138.3847,143.5182,137.64,141.6217,58926.0
2025-04-09 13:30:00,142.86,145.03,142.61,143.25,76520.0,141.8501,144.0047,141.6018,142.2373,76520.0
2025-04-09 13:40:00,143.16,144.58,142.39,144.3,72923.0,142.1479,143.5579,141.3834,143.2799,72923.0
2025-04-09 13:50:00,144.18,145.27,143.49,144.86,52663.0,143.1607,144.243,142.4756,143.8359,52663.0
2025-04-09 14:00:00,145.0,145.9,143.51,144.32,76817.0,143.9749,144.8686,142.4955,143.2997,76817.0
2025-04-09 14:10:00,144.05,145.1,143.76,144.27,50847.0,143.0316,144.0742,142.7437,143.2501,50847.0
2025-04-09 14:20:00,144.06,144.82,143.74,144.74,84736.0,143.0416,143.7962,142.7238,143.7168,84736.0
2025-04-09 14:30:00,144.49,144.82,143.81,144.34,29059.0,143.4685,143.7962,142.7933,143.3196,29059.0
2025-04-09 14:40:00,144.29,144.29,143.35,144.09,32955.0,143.2699,143.2699,142.3366,143.0714,32955.0
2025-04-09 14:50:00,143.96,144.54,143.56,143.72,84119.0,142.9423,143.5182,142.5451,142.704,84119.0
2025-04-09 15:00:00,143.72,145.08,143.52,144.83,168529.0,142.704,144.0544,142.5054,143.8061,168529.0
2025-04-09 15:10:00,144.96,145.25,144.32,144.63,98370.0,143.9352,144.2232,143.2997,143.6075,98370.0
2025-04-09 15:20:00,144.53,144.87,144.21,144.47,131152.0,143.5083,143.8458,143.1905,143.4487,131152.0
2025-04-09 15:30:00,144.44,144.93,143.49,143.81,140978.0,143.4189,143.9054,142.4756,142.7933,140978.0
2025-04-09 15:40:00,143.86,145.0,143.74,144.93,116276.0,142.843,143.9749,142.7238,143.9054,116276.0
2025-04-09 15:50:00,145.04,146.5,145.04,145.96,657412.0,144.0146,145.4643,144.0146,144.9281,657412.0
2025-04-10 09:30:00,144.5,146.14,144.5,145.32,62814.0,143.4785,145.1069,143.4785,144.2927,62814.0
2025-04-10 09:40:00,145.16,146.41,144.21,146.26,28078.0,144.1338,145.375,143.1905,145.226,28078.0
2025-04-10 09:50:00,146.23,146.48,145.7,146.01,18353.0,145.1962,145.4445,144.67,144.9778,18353.0
2025-04-10 10:00:00,146.02,146.24,145.55,145.69,28429.0,144.9877,145.2062,144.521,144.6601,28429.0
2025-04-10 10:10:00,145.72,145.78,145.03,145.03,9906.0,144.6898,144.7494,144.0047,144.0047,9906.0
2025-04-10 10:20:00,145.11,145.36,144.21,144.22,34480.0,144.0842,144.3324,143.1905,143.2004,34480.0
2025-04-10 10:30:00,143.95,145.01,143.95,144.68,13803.0,142.9324,143.9849,142.9324,143.6572,13803.0
2025-04-10 10:40:00,144.75,144.81,143.92,143.94,14931.0,143.7267,143.7863,142.9026,142.9224,14931.0
2025-04-10 10:50:00,143.83,144.21,143.53,143.59,7844.0,142.8132,143.1905,142.5153,142.5749,7844.0
2025-04-10 11:00:00,143.59,144.18,143.59,144.09,11667.0,142.5749,143.1607,142.5749,143.0714,11667.0
2025-04-10 11:10:00,144.03,144.15,143.58,143.69,13289.0,143.0118,143.1309,142.565,142.6742,13289.0
2025-04-10 11:20:00,143.71,143.89,143.56,143.76,6867.0,142.694,142.8728,142.5451,142.7437,6867.0
2025-04-10 11:30:00,143.77,143.81,143.3,143.42,14188.0,142.7536,142.7933,142.2869,142.4061,14188.0
2025-04-10 11:40:00,143.44,143.7,143.19,143.48,13583.0,142.426,142.6841,142.1777,142.4657,13583.0
2025-04-10 11:50:00,143.34,143.6,142.8,142.92,10546.0,142.3267,142.5848,141.7905,141.9096,10546.0
2025-04-10 12:00:00,143.0,143.2,142.04,142.23,8453.0,141.9891,142.1877,141.0359,141.2245,8453.0
2025-04-10 12:10:00,142.24,142.4,141.51,141.53,14694.0,141.2344,141.3933,140.5096,140.5295,14694.0
2025-04-10 12:20:00,141.58,141.58,140.45,140.83,13982.0,140.5791,140.5791,139.4571,139.8344,13982.0
2025-04-10 12:30:00,140.99,141.75,140.84,141.52,45318.0,139.9933,140.7479,139.8443,140.5195,45318.0
2025-04-10 12:40:00,141.59,141.63,140.65,141.47,38264.0,140.589,140.6288,139.6557,140.4699,38264.0
2025-04-10 12:50:00,141.41,141.81,141.04,141.48,48869.0,140.4103,140.8075,140.0429,140.4798,48869.0
2025-04-10 13:00:00,141.55,142.65,141.38,141.43,127623.0,140.5493,141.6415,140.3805,140.4302,127623.0
2025-04-10 13:10:00,141.38,141.38,140.5,140.81,17535.0,140.3805,140.3805,139.5067,139.8146,17535.0
2025-04-10 13:20:00,140.83,141.79,140.19,141.72,18182.0,139.8344,140.7876,139.1989,140.7181,18182.0
2025-04-10 13:30:00,141.67,142.1,141.48,141.5,48304.0,140.6685,141.0954,140.4798,140.4997,48304.0
2025-04-10 13:40:00,141.53,143.42,141.45,142.52,15106.0,140.5295,142.4061,140.45,141.5125,15106.0
2025-04-10 13:50:00,142.54,143.33,142.09,143.24,47097.0,141.5323,142.3167,141.0855,142.2274,47097.0
2025-04-10 14:00:00,143.17,144.11,142.8,142.84,32202.0,142.1579,143.0912,141.7905,141.8302,32202.0
2025-04-10 14:10:00,142.94,143.06,142.17,142.93,20312.0,141.9295,142.0486,141.1649,141.9196,20312.0
2025-04-10 14:20:00,142.93,144.44,142.92,144.28,34712.0,141.9196,143.4189,141.9096,143.26,34712.0
2025-04-10 14:30:00,144.28,144.68,143.8,144.45,35599.0,143.26,143.6572,142.7834,143.4288,35599.0
2025-04-10 14:40:00,144.29,145.32,144.24,144.38,24040.0,143.2699,144.2927,143.2203,143.3593,24040.0
2025-04-10 14:50:00,144.5,144.71,143.53,144.16,27043.0,143.4785,143.687,142.5153,143.1409,27043.0
2025-04-10 15:00:00,144.01,144.91,143.58,143.72,30843.0,142.9919,143.8856,142.565,142.704,30843.0
2025-04-10 15:10:00,143.72,144.33,143.46,144.07,31661.0,142.704,143.3097,142.4458,143.0515,31661.0
2025-04-10 15:20:00,144.3,144.57,143.02,143.09,34771.0,143.2799,143.548,142.0089,142.0784,34771.0
2025-04-10 15:30:00,143.08,143.83,142.65,142.77,45126.0,142.0685,142.8132,141.6415,141.7607,45126.0
2025-04-10 15:40:00,142.77,143.1,142.07,142.79,53800.0,141.7607,142.0884,141.0656,141.7806,53800.0
2025-04-10 15:50:00,142.75,144.95,142.63,144.41,418612.0,141.7408,143.9253,141.6217,143.3891,418612.0
2025-04-11 09:30:00,144.48,144.87,141.51,143.63,31771.0,143.4586,143.8458,140.5096,142.6146,31771.0
2025-04-11 09:40:00,142.94,144.4,142.82,144.4,7325.0,141.9295,143.3792,141.8103,143.3792,7325.0
2025-04-11 09:50:00,144.11,144.35,143.48,143.69,9923.0,143.0912,143.3295,142.4657,142.6742,9923.0
2025-04-11 10:00:00,143.53,144.47,143.15,144.23,22264.0,142.5153,143.4487,142.138,143.2104,22264.0
2025-04-11 10:10:00,144.23,144.45,143.61,143.71,12228.0,143.2104,143.4288,142.5948,142.694,12228.0
2025-04-11 10:20:00,143.71,143.92,142.93,142.97,14019.0,142.694,142.9026,141.9196,141.9593,14019.0
2025-04-11 10:30:00,143.01,143.93,143.0,143.74,15288.0,141.999,142.9125,141.9891,142.7238,15288.0
2025-04-11 10:40:00,143.47,144.23,143.43,144.03,10001.0,142.4557,143.2104,142.416,143.0118,10001.0
2025-04-11 10:50:00,143.94,144.44,143.65,143.87,10936.0,142.9224,143.4189,142.6345,142.8529,10936.0
2025-04-11 11:00:00,143.86,144.51,143.33,143.73,39957.0,142.843,143.4884,142.3167,142.7139,39957.0
2025-04-11 11:10:00,143.64,144.19,143.4,143.64,17727.0,142.6245,143.1707,142.3862,142.6245,17727.0
2025-04-11 11:20:00,143.57,143.94,143.49,143.86,21868.0,142.555,142.9224,142.4756,142.843,21868.0
2025-04-11 11:30:00,143.92,144.76,143.72,144.76,18471.0,142.9026,143.7366,142.704,143.7366,18471.0
2025-04-11 11:40:00,144.82,144.89,144.31,144.89,40725.0,143.7962,143.8657,143.2898,143.8657,40725.0
2025-04-11 11:50:00,144.89,145.25,144.63,145.21,39226.0,143.8657,144.2232,143.6075,144.1834,39226.0
2025-04-11 12:00:00,145.31,145.48,145.02,145.27,17788.0,144.2827,144.4515,143.9948,144.243,17788.0
2025-04-11 12:10:00,145.36,145.87,145.35,145.87,5309.0,144.3324,144.8388,144.3225,144.8388,5309.0
2025-04-11 12:20:00,145.9,145.94,145.37,145.61,7925.0,144.8686,144.9083,144.3423,144.5806,7925.0
2025-04-11 12:30:00,145.59,146.6,145.59,146.58,5075.0,144.5608,145.5636,144.5608,145.5438,5075.0
2025-04-11 12:40:00,146.53,147.53,146.43,147.36,16129.0,145.4941,146.487,145.3948,146.3182,16129.0
2025-04-11 12:50:00,147.36,147.47,147.02,147.25,29221.0,146.3182,146.4275,145.9806,146.209,29221.0
2025-04-11 13:00:00,147.36,147.57,147.02,147.22,12709.0,146.3182,146.5268,145.9806,146.1792,12709.0
2025-04-11 13:10:00,147.22,147.25,146.54,146.58,7817.0,146.1792,146.209,145.504,145.5438,7817.0
2025-04-11 13:20:00,146.7,147.02,146.35,146.43,9194.0,145.6629,145.9806,145.3154,145.3948,9194.0
2025-04-11 13:30:00,146.51,147.11,146.41,147.09,5292.0,145.4743,146.07,145.375,146.0502,5292.0
2025-04-11 13:40:00,147.22,147.81,147.22,147.38,12280.0,146.1792,146.7651,146.1792,146.3381,12280.0
2025-04-11 13:50:00,147.37,147.75,147.32,147.54,8103.0,146.3282,146.7055,146.2785,146.497,8103.0
2025-04-11 14:00:00,147.38,147.83,147.26,147.3,15061.0,146.3381,146.7849,146.219,146.2587,15061.0
2025-04-11 14:10:00,147.23,147.41,146.98,146.99,5784.0,146.1892,146.3679,145.9409,145.9509,5784.0
2025-04-11 14:20:00,147.09,147.17,146.82,147.16,7801.0,146.0502,146.1296,145.7821,146.1197,7801.0
2025-04-11 14:30:00,147.15,147.48,147.15,147.44,5634.0,146.1097,146.4374,146.1097,146.3977,5634.0
2025-04-11 14:40:00,147.44,147.69,147.33,147.55,7122.0,146.3977,146.6459,146.2885,146.5069,7122.0
2025-04-11 14:50:00,147.54,147.54,146.93,146.94,13780.0,146.497,146.497,145.8913,145.9012,13780.0
2025-04-11 15:00:00,146.99,147.41,146.93,147.25,20637.0,145.9509,146.3679,145.8913,146.209,20637.0
2025-04-11 15:10:00,147.22,147.52,146.88,147.13,11436.0,146.1792,146.4771,145.8416,146.0899,11436.0
2025-04-11 15:20:00,147.14,147.5,147.05,147.34,21343.0,146.0998,146.4573,146.0104,146.2984,21343.0
2025-04-11 15:30:00,147.34,147.59,147.01,147.34,20541.0,146.2984,146.5466,145.9707,146.2984,20541.0
2025-04-11 15:40:00,147.45,147.65,147.21,147.37,31528.0,146.4076,146.6062,146.1693,146.3282,31528.0
2025-04-11 15:50:00,147.37,147.49,146.6,146.71,146855.0,146.3282,146.4473,145.5636,145.6728,146855.0
2025-04-14 09:30:00,146.88,148.3,146.03,147.6,39759.0,145.8416,147.2516,144.9976,146.5565,39759.0
2025-04-14 09:40:00,147.54,149.1,147.43,148.0,20283.0,146.497,148.0459,146.3878,146.9537,20283.0
2025-04-14 09:50:00,148.12,148.48,147.55,147.97,15333.0,147.0729,147.4303,146.5069,146.9239,15333.0
2025-04-14 10:00:00,148.03,148.76,147.66,148.5,9103.0,146.9835,147.7083,146.6161,147.4502,9103.0
2025-04-14 10:10:00,148.52,148.61,148.21,148.29,16494.0,147.47,147.5594,147.1622,147.2417,16494.0
2025-04-14 10:20:00,148.26,148.64,147.82,148.4,27112.0,147.2119,147.5892,146.775,147.3509,27112.0
2025-04-14 10:30:00,148.44,148.72,148.37,148.4,12474.0,147.3906,147.6686,147.3211,147.3509,12474.0
2025-04-14 10:40:00,148.51,148.84,148.42,148.61,14949.0,147.4601,147.7878,147.3708,147.5594,14949.0
2025-04-14 10:50:00,148.61,148.88,148.57,148.72,6733.0,147.5594,147.8275,147.5197,147.6686,6733.0
2025-04-14 11:00:00,148.73,148.99,148.6,148.61,7849.0,147.6786,147.9367,147.5495,147.5594,7849.0
2025-04-14 11:10:00,148.61,148.98,148.54,148.88,8751.0,147.5594,147.9268,147.4899,147.8275,8751.0
2025-04-14 11:20:00,148.86,148.86,148.08,148.17,12577.0,147.8076,147.8076,147.0332,147.1225,12577.0
2025-04-14 11:30:00,148.17,148.58,147.92,147.92,7031.0,147.1225,147.5296,146.8743,146.8743,7031.0
2025-04-14 11:40:00,147.92,148.09,147.83,147.88,6729.0,146.8743,147.0431,146.7849,146.8346,6729.0
2025-04-14 11:50:00,147.86,148.08,147.7,147.87,5105.0,146.8147,147.0332,146.6558,146.8246,5105.0
2025-04-14 12:00:00,147.75,147.98,147.68,147.72,9690.0,146.7055,146.9339,146.636,146.6757,9690.0
2025-04-14 12:10:00,147.72,148.26,147.26,148.26,8820.0,146.6757,147.2119,146.219,147.2119,8820.0
2025-04-14 12:20:00,148.19,148.26,147.71,147.91,21499.0,147.1424,147.2119,146.6658,146.8644,21499.0
2025-04-14 12:30:00,147.94,148.19,147.69,147.99,59056.0,146.8941,147.1424,146.6459,146.9438,59056.0
2025-04-14 12:40:00,148.04,148.13,147.81,147.94,39126.0,146.9934,147.0828,146.7651,146.8941,39126.0
2025-04-14 12:50:00,147.94,148.07,147.67,147.67,20394.0,146.8941,147.0232,146.6261,146.6261,20394.0
2025-04-14 13:00:00,147.67,148.48,147.5,147.51,18785.0,146.6261,147.4303,146.4573,146.4672,18785.0
2025-04-14 13:10:00,147.5,147.82,147.43,147.81,3961.0,146.4573,146.775,146.3878,146.7651,3961.0
2025-04-14 13:20:00,147.85,148.04,147.79,147.97,10756.0,146.8048,146.9934,146.7452,146.9239,10756.0
2025-04-14 13:30:00,147.9,148.11,147.74,147.94,4383.0,146.8544,147.0629,146.6956,146.8941,4383.0
2025-04-14 13:40:00,147.94,148.14,147.82,148.02,4477.0,146.8941,147.0927,146.775,146.9736,4477.0
2025-04-14 13:50:00,148.12,148.38,148.05,148.37,4021.0,147.0729,147.331,147.0034,147.3211,4021.0
2025-04-14 14:00:00,148.31,148.37,148.19,148.31,4065.0,147.2615,147.3211,147.1424,147.2615,4065.0
2025-04-14 14:10:00,148.31,148.36,148.08,148.12,10196.0,147.2615,147.3112,147.0332,147.0729,10196.0
2025-04-14 14:20:00,148.12,148.55,148.11,148.53,6521.0,147.0729,147.4998,147.0629,147.48,6521.0
2025-04-14 14:30:00,148.53,148.77,148.49,148.74,7806.0,147.48,147.7183,147.4403,147.6885,7806.0
2025-04-14 14:40:00,148.79,148.89,148.69,148.8,4905.0,147.7381,147.8374,147.6388,147.7481,4905.0
2025-04-14 14:50:00,148.81,149.03,148.7,148.84,10819.0,147.758,147.9764,147.6488,147.7878,10819.0
2025-04-14 15:00:00,148.87,149.39,148.86,149.33,8932.0,147.8176,148.3339,147.8076,148.2743,8932.0
2025-04-14 15:10:00,149.29,149.54,149.13,149.26,12640.0,148.2346,148.4828,148.0757,148.2048,12640.0
2025-04-14 15:20:00,149.31,149.47,149.14,149.28,14687.0,148.2545,148.4133,148.0857,148.2247,14687.0
2025-04-14 15:30:00,149.34,149.34,149.05,149.06,18783.0,148.2842,148.2842,147.9963,148.0062,18783.0
2025-04-14 15:40:00,149.09,149.34,149.04,149.13,42876.0,148.036,148.2842,147.9864,148.0757,42876.0
2025-04-14 15:50:00,149.01,149.27,148.82,149.08,158915.0,147.9566,148.2147,147.7679,148.0261,158915.0
2025-04-15 09:30:00,148.86,149.42,148.51,149.42,33477.0,147.8076,148.3637,147.4601,148.3637,33477.0
2025-04-15 09:40:00,149.72,149.84,149.32,149.58,9188.0,148.6616,148.7807,148.2644,148.5226,9188.0
2025-04-15 09:50:00,149.53,149.73,149.23,149.35,9575.0,148.4729,148.6715,148.175,148.2942,9575.0
2025-04-15 10:00:00,149.35,149.77,149.07,149.1,14475.0,148.2942,148.7112,148.0162,148.0459,14475.0
2025-04-15 10:10:00,149.11,149.51,148.75,148.75,15856.0,148.0559,148.453,147.6984,147.6984,15856.0
2025-04-15 10:20:00,148.7,148.95,148.47,148.65,10690.0,147.6488,147.897,147.4204,147.5991,10690.0
2025-04-15 10:30:00,148.65,148.91,148.61,148.71,10328.0,147.5991,147.8573,147.5594,147.6587,10328.0
2025-04-15 10:40:00,148.58,149.01,148.58,148.69,13946.0,147.5296,147.9566,147.5296,147.6388,13946.0
2025-04-15 10:50:00,148.68,148.92,148.52,148.72,12868.0,147.6289,147.8672,147.47,147.6686,12868.0
2025-04-15 11:00:00,148.76,149.02,148.6,148.71,6578.0,147.7083,147.9665,147.5495,147.6587,6578.0
2025-04-15 11:10:00,148.68,148.83,148.61,148.73,8340.0,147.6289,147.7779,147.5594,147.6786,8340.0
2025-04-15 11:20:00,148.77,148.84,148.26,148.26,8431.0,147.7183,147.7878,147.2119,147.2119,8431.0
2025-04-15 11:30:00,148.34,148.53,148.28,148.36,6058.0,147.2913,147.48,147.2317,147.3112,6058.0
2025-04-15 11:40:00,148.33,148.48,148.12,148.2,5410.0,147.2814,147.4303,147.0729,147.1523,5410.0
2025-04-15 11:50:00,148.24,148.53,148.19,148.45,3295.0,147.192,147.48,147.1424,147.4005,3295.0
2025-04-15 12:00:00,148.46,148.61,148.13,148.13,4165.0,147.4105,147.5594,147.0828,147.0828,4165.0
2025-04-15 12:10:00,148.2,148.2,148.0,148.06,3027.0,147.1523,147.1523,146.9537,147.0133,3027.0
2025-04-15 12:20:00,148.11,148.31,148.0,148.18,4457.0,147.0629,147.2615,146.9537,147.1324,4457.0
2025-04-15 12:30:00,148.19,148.27,148.05,148.09,2638.0,147.1424,147.2218,147.0034,147.0431,2638.0
2025-04-15 12:40:00,147.97,148.22,147.85,148.15,6182.0,146.9239,147.1722,146.8048,147.1027,6182.0
2025-04-15 12:50:00,148.11,148.13,147.75,147.9,7066.0,147.0629,147.0828,146.7055,146.8544,7066.0
2025-04-15 13:00:00,147.85,148.12,147.82,147.98,4429.0,146.8048,147.0729,146.775,146.9339,4429.0
2025-04-15 13:10:00,147.92,148.05,147.85,147.93,3646.0,146.8743,147.0034,146.8048,146.8842,3646.0
2025-04-15 13:20:00,147.86,147.97,147.69,147.82,7213.0,146.8147,146.9239,146.6459,146.775,7213.0
2025-04-15 13:30:00,147.88,147.97,147.68,147.85,3843.0,146.8346,146.9239,146.636,146.8048,3843.0
2025-04-15 13:40:00,147.88,147.95,147.79,147.95,4615.0,146.8346,146.9041,146.7452,146.9041,4615.0
2025-04-15 13:50:00,147.89,147.91,147.55,147.76,9803.0,146.8445,146.8644,146.5069,146.7154,9803.0
2025-04-15 14:00:00,147.74,147.77,147.46,147.66,4745.0,146.6956,146.7253,146.4175,146.6161,4745.0
2025-04-15 14:10:00,147.58,147.7,147.51,147.68,5807.0,146.5367,146.6558,146.4672,146.636,5807.0
2025-04-15 14:20:00,147.72,147.95,147.64,147.78,13456.0,146.6757,146.9041,146.5963,146.7353,13456.0
2025-04-15 14:30:00,147.78,148.14,147.77,147.92,6137.0,146.7353,147.0927,146.7253,146.8743,6137.0
2025-04-15 14:40:00,147.97,148.25,147.84,148.11,8804.0,146.9239,147.202,146.7949,147.0629,8804.0
2025-04-15 14:50:00,148.06,148.12,147.88,147.97,13058.0,147.0133,147.0729,146.8346,146.9239,13058.0
2025-04-15 15:00:00,147.96,148.01,147.77,147.81,6252.0,146.914,146.9637,146.7253,146.7651,6252.0
2025-04-15 15:10:00,147.84,148.05,147.8,147.87,9006.0,146.7949,147.0034,146.7551,146.8246,9006.0
2025-04-15 15:20:00,147.84,147.91,147.65,147.79,5576.0,146.7949,146.8644,146.6062,146.7452,5576.0
2025-04-15 15:30:00,147.81,147.82,147.56,147.66,8053.0,146.7651,146.775,146.5168,146.6161,8053.0
2025-04-15 15:40:00,147.65,147.85,147.49,147.62,9436.0,146.6062,146.8048,146.4473,146.5764,9436.0
2025-04-15 15:50:00,147.67,147.93,147.44,147.64,90200.0,146.6261,146.8842,146.3977,146.5963,90200.0
2025-04-16 09:30:00,147.54,148.23,146.76,146.98,20903.0,146.497,147.1821,145.7225,145.9409,20903.0
2025-04-16 09:40:00,146.97,147.15,146.76,147.0,3974.0,145.931,146.1097,145.7225,145.9608,3974.0
2025-04-16 09:50:00,146.88,147.03,146.49,146.82,7662.0,145.8416,145.9906,145.4544,145.7821,7662.0
2025-04-16 10:00:00,146.81,146.93,146.61,146.75,10651.0,145.7721,145.8913,145.5735,145.7126,10651.0
2025-04-16 10:10:00,146.73,146.74,146.38,146.5,4646.0,145.6927,145.7026,145.3452,145.4643,4646.0
2025-04-16 10:20:00,146.58,146.94,146.58,146.91,2640.0,145.5438,145.9012,145.5438,145.8714,2640.0
2025-04-16 10:30:00,146.9,147.02,146.76,146.9,7768.0,145.8615,145.9806,145.7225,145.8615,7768.0
2025-04-16 10:40:00,146.92,147.04,146.81,146.91,11242.0,145.8814,146.0005,145.7721,145.8714,11242.0
2025-04-16 10:50:00,146.91,147.44,146.9,147.44,7160.0,145.8714,146.3977,145.8615,146.3977,7160.0
2025-04-16 11:00:00,147.53,148.03,147.43,147.9,15096.0,146.487,146.9835,146.3878,146.8544,15096.0
2025-04-16 11:10:00,147.97,148.04,147.62,147.92,10315.0,146.9239,146.9934,146.5764,146.8743,10315.0
2025-04-16 11:20:00,147.89,148.24,147.79,147.99,23459.0,146.8445,147.192,146.7452,146.9438,23459.0
2025-04-16 11:30:00,147.97,148.07,147.79,147.87,4497.0,146.9239,147.0232,146.7452,146.8246,4497.0
2025-04-16 11:40:00,147.94,148.02,147.67,147.71,16431.0,146.8941,146.9736,146.6261,146.6658,16431.0
2025-04-16 11:50:00,147.75,147.86,147.43,147.43,8256.0,146.7055,146.8147,146.3878,146.3878,8256.0
2025-04-16 12:00:00,147.49,147.51,147.18,147.32,7692.0,146.4473,146.4672,146.1395,146.2785,7692.0
2025-04-16 12:10:00,147.38,147.43,147.3,147.38,4869.0,146.3381,146.3878,146.2587,146.3381,4869.0
2025-04-16 12:20:00,147.38,147.65,147.3,147.46,5093.0,146.3381,146.6062,146.2587,146.4175,5093.0
2025-04-16 12:30:00,147.56,147.57,147.41,147.43,8520.0,146.5168,146.5268,146.3679,146.3878,8520.0
2025-04-16 12:40:00,147.35,147.56,147.28,147.51,6419.0,146.3083,146.5168,146.2388,146.4672,6419.0
2025-04-16 12:50:00,147.5,147.59,147.44,147.56,8148.0,146.4573,146.5466,146.3977,146.5168,8148.0
2025-04-16 13:00:00,147.6,147.79,147.51,147.68,7562.0,146.5565,146.7452,146.4672,146.636,7562.0
2025-04-16 13:10:00,147.67,147.87,147.53,147.87,7315.0,146.6261,146.8246,146.487,146.8246,7315.0
2025-04-16 13:20:00,147.85,147.94,147.64,147.8,3352.0,146.8048,146.8941,146.5963,146.7551,3352.0
2025-04-16 13:30:00,147.84,147.84,146.96,146.96,16810.0,146.7949,146.7949,145.9211,145.9211,16810.0
2025-04-16 13:40:00,146.95,146.97,146.44,146.49,17998.0,145.9111,145.931,145.4047,145.4544,17998.0
2025-04-16 13:50:00,146.53,146.58,146.01,146.06,11861.0,145.4941,145.5438,144.9778,145.0274,11861.0
2025-04-16 14:00:00,146.06,146.37,145.87,146.07,14496.0,145.0274,145.3352,144.8388,145.0374,14496.0
2025-04-16 14:10:00,146.18,146.39,145.95,145.96,10630.0,145.1466,145.3551,144.9182,144.9281,10630.0
2025-04-16 14:20:00,145.94,146.3,145.9,146.21,9364.0,144.9083,145.2657,144.8686,145.1764,9364.0
2025-04-16 14:30:00,146.3,146.38,146.08,146.13,22469.0,145.2657,145.3452,145.0473,145.0969,22469.0
2025-04-16 14:40:00,146.12,146.25,145.99,146.06,6691.0,145.087,145.2161,144.9579,145.0274,6691.0
2025-04-16 14:50:00,146.06,146.11,145.9,145.9,11704.0,145.0274,145.0771,144.8686,144.8686,11704.0
2025-04-16 15:00:00,145.89,145.93,145.2,145.2,16713.0,144.8586,144.8984,144.1735,144.1735,16713.0
2025-04-16 15:10:00,145.27,145.53,145.11,145.17,43589.0,144.243,144.5012,144.0842,144.1437,43589.0
2025-04-16 15:20:00,145.2,145.2,144.72,144.78,19916.0,144.1735,144.1735,143.6969,143.7565,19916.0
2025-04-16 15:30:00,144.81,145.1,144.62,144.83,22297.0,143.7863,144.0742,143.5976,143.8061,22297.0
2025-04-16 15:40:00,144.86,145.01,144.54,144.75,26310.0,143.8359,143.9849,143.5182,143.7267,26310.0
2025-04-16 15:50:00,144.83,145.82,144.76,145.51,115067.0,143.8061,144.7891,143.7366,144.4813,115067.0
2025-04-17 09:30:00,146.3,146.48,145.36,146.41,100885.0,145.2657,145.4445,144.3324,145.375,100885.0
2025-04-17 09:40:00,146.5,146.81,146.01,146.32,14395.0,145.4643,145.7721,144.9778,145.2856,14395.0
2025-04-17 09:50:00,146.32,146.66,146.25,146.25,15315.0,145.2856,145.6232,145.2161,145.2161,15315.0
2025-04-17 10:00:00,146.31,146.76,146.07,146.48,38748.0,145.2757,145.7225,145.0374,145.4445,38748.0
2025-04-17 10:10:00,146.55,146.65,145.77,145.88,10942.0,145.514,145.6133,144.7395,144.8487,10942.0
2025-04-17 10:20:00,145.87,146.07,145.59,145.68,7881.0,144.8388,145.0374,144.5608,144.6501,7881.0
2025-04-17 10:30:00,145.76,145.76,145.13,145.26,5277.0,144.7296,144.7296,144.104,144.2331,5277.0
2025-04-17 10:40:00,145.32,145.39,145.13,145.18,17681.0,144.2927,144.3622,144.104,144.1537,17681.0
2025-04-17 10:50:00,145.08,145.34,145.01,145.24,15312.0,144.0544,144.3125,143.9849,144.2132,15312.0
2025-04-17 11:00:00,145.27,145.87,145.26,145.69,24426.0,144.243,144.8388,144.2331,144.6601,24426.0
2025-04-17 11:10:00,145.68,146.23,145.68,146.23,4979.0,144.6501,145.1962,144.6501,145.1962,4979.0
2025-04-17 11:20:00,146.06,146.06,145.27,145.4,10196.0,145.0274,145.0274,144.243,144.3721,10196.0
2025-04-17 11:30:00,145.4,145.75,145.33,145.63,17488.0,144.3721,144.7196,144.3026,144.6005,17488.0
2025-04-17 11:40:00,145.5,145.6,145.19,145.19,19315.0,144.4714,144.5707,144.1636,144.1636,19315.0
2025-04-17 11:50:00,145.19,145.64,145.12,145.36,14681.0,144.1636,144.6104,144.0941,144.3324,14681.0
2025-04-17 12:00:00,145.4,145.67,145.14,145.51,19810.0,144.3721,144.6402,144.1139,144.4813,19810.0
2025-04-17 12:10:00,145.41,145.78,145.09,145.65,13874.0,144.382,144.7494,144.0643,144.6203,13874.0
2025-04-17 12:20:00,145.67,145.97,145.55,145.88,6708.0,144.6402,144.9381,144.521,144.8487,6708.0
2025-04-17 12:30:00,145.8,145.91,145.54,145.58,26495.0,144.7693,144.8785,144.5111,144.5508,26495.0
2025-04-17 12:40:00,145.53,145.74,145.42,145.56,9342.0,144.5012,144.7097,144.392,144.531,9342.0
2025-04-17 12:50:00,145.59,145.99,145.54,145.94,13383.0,144.5608,144.9579,144.5111,144.9083,13383.0
2025-04-17 13:00:00,145.91,146.1,145.67,146.02,10215.0,144.8785,145.0672,144.6402,144.9877,10215.0
2025-04-17 13:10:00,145.94,145.94,145.26,145.44,20987.0,144.9083,144.9083,144.2331,144.4118,20987.0
2025-04-17 13:20:00,145.44,145.59,145.25,145.29,11035.0,144.4118,144.5608,144.2232,144.2629,11035.0
2025-04-17 13:30:00,145.34,145.64,145.34,145.58,17355.0,144.3125,144.6104,144.3125,144.5508,17355.0
2025-04-17 13:40:00,145.55,145.93,145.34,145.73,15457.0,144.521,144.8984,144.3125,144.6998,15457.0
2025-04-17 13:50:00,145.69,145.97,145.61,145.64,49744.0,144.6601,144.9381,144.5806,144.6104,49744.0
2025-04-17 14:00:00,145.58,146.21,145.55,146.21,45342.0,144.5508,145.1764,144.521,145.1764,45342.0
2025-04-17 14:10:00,146.16,146.33,145.89,145.99,12758.0,145.1267,145.2955,144.8586,144.9579,12758.0
2025-04-17 14:20:00,145.93,146.16,145.55,145.62,16639.0,144.8984,145.1267,144.521,144.5905,16639.0
2025-04-17 14:30:00,145.69,146.01,145.69,145.8,13096.0,144.6601,144.9778,144.6601,144.7693,13096.0
2025-04-17 14:40:00,145.85,145.86,145.48,145.64,59475.0,144.8189,144.8288,144.4515,144.6104,59475.0
2025-04-17 14:50:00,145.64,145.74,145.45,145.45,24118.0,144.6104,144.7097,144.4217,144.4217,24118.0
2025-04-17 15:00:00,145.44,145.57,145.31,145.48,14127.0,144.4118,144.5409,144.2827,144.4515,14127.0
2025-04-17 15:10:00,145.47,145.54,145.0,145.26,29815.0,144.4416,144.5111,143.9749,144.2331,29815.0
2025-04-17 15:20:00,145.19,145.59,144.93,145.34,46433.0,144.1636,144.5608,143.9054,144.3125,46433.0
2025-04-17 15:30:00,145.45,145.63,145.25,145.45,25893.0,144.4217,144.6005,144.2232,144.4217,25893.0
2025-04-17 15:40:00,145.49,145.72,145.15,145.19,40494.0,144.4615,144.6898,144.1239,144.1636,40494.0
2025-04-17 15:50:00,145.17,145.46,144.59,144.89,202374.0,144.1437,144.4317,143.5678,143.8657,202374.0
2025-04-21 09:30:00,144.06,144.51,143.78,143.81,71776.0,143.0416,143.4884,142.7636,142.7933,71776.0
2025-04-21 09:40:00,143.86,144.2,143.7,143.7,39401.0,142.843,143.1806,142.6841,142.6841,39401.0
2025-04-21 09:50:00,143.73,143.86,143.46,143.75,44656.0,142.7139,142.843,142.4458,142.7338,44656.0
2025-04-21 10:00:00,143.74,143.78,143.24,143.71,33103.0,142.7238,142.7636,142.2274,142.694,33103.0
2025-04-21 10:10:00,143.7,143.78,143.3,143.31,8652.0,142.6841,142.7636,142.2869,142.2969,8652.0
2025-04-21 10:20:00,143.31,143.52,143.19,143.45,19163.0,142.2969,142.5054,142.1777,142.4359,19163.0
2025-04-21 10:30:00,143.59,143.67,143.39,143.47,12559.0,142.5749,142.6543,142.3763,142.4557,12559.0
2025-04-21 10:40:00,143.45,143.65,143.14,143.21,9873.0,142.4359,142.6345,142.1281,142.1976,9873.0
2025-04-21 10:50:00,143.19,143.19,142.87,142.88,13445.0,142.1777,142.1777,141.86,141.8699,13445.0
2025-04-21 11:00:00,142.93,143.05,142.5,142.55,24586.0,141.9196,142.0387,141.4926,141.5422,24586.0
2025-04-21 11:10:00,142.55,142.84,142.55,142.73,14418.0,141.5422,141.8302,141.5422,141.721,14418.0
2025-04-21 11:20:00,142.78,142.9,142.66,142.72,14419.0,141.7706,141.8898,141.6515,141.711,14419.0
2025-04-21 11:30:00,142.66,142.69,142.23,142.36,10450.0,141.6515,141.6813,141.2245,141.3536,10450.0
2025-04-21 11:40:00,142.36,142.36,141.84,141.93,9742.0,141.3536,141.3536,140.8373,140.9266,9742.0
2025-04-21 11:50:00,141.92,141.98,141.65,141.81,8870.0,140.9167,140.9763,140.6486,140.8075,8870.0
2025-04-21 12:00:00,141.81,141.81,141.57,141.58,10232.0,140.8075,140.8075,140.5692,140.5791,10232.0
2025-04-21 12:10:00,141.63,141.73,141.5,141.67,7014.0,140.6288,140.728,140.4997,140.6685,7014.0
2025-04-21 12:20:00,141.65,141.77,141.44,141.56,11668.0,140.6486,140.7678,140.4401,140.5592,11668.0
2025-04-21 12:30:00,141.56,141.64,141.22,141.53,28625.0,140.5592,140.6387,140.2217,140.5295,28625.0
2025-04-21 12:40:00,141.53,141.65,140.87,141.02,17457.0,140.5295,140.6486,139.8741,140.0231,17457.0
2025-04-21 12:50:00,140.93,141.08,140.73,140.8,9393.0,139.9337,140.0826,139.7351,139.8046,9393.0
2025-04-21 13:00:00,140.86,140.86,140.17,140.18,14469.0,139.8642,139.8642,139.1791,139.189,14469.0
2025-04-21 13:10:00,140.15,140.15,139.74,139.93,32321.0,139.1592,139.1592,138.7521,138.9408,32321.0
2025-04-21 13:20:00,139.87,139.98,139.11,139.15,36852.0,138.8812,138.9904,138.1266,138.1663,36852.0
2025-04-21 13:30:00,139.16,139.52,139.04,139.1,32380.0,138.1762,138.5337,138.0571,138.1166,32380.0
2025-04-21 13:40:00,139.13,139.13,138.76,138.78,35300.0,138.1464,138.1464,137.779,137.7989,35300.0
2025-04-21 13:50:00,138.83,138.86,138.54,138.57,23076.0,137.8485,137.8783,137.5606,137.5904,23076.0
2025-04-21 14:00:00,138.58,138.71,138.43,138.66,19263.0,137.6003,137.7294,137.4514,137.6797,19263.0
2025-04-21 14:10:00,138.66,138.98,138.61,138.89,15927.0,137.6797,137.9975,137.6301,137.9081,15927.0
2025-04-21 14:20:00,138.85,138.94,138.68,138.83,61906.0,137.8684,137.9578,137.6996,137.8485,61906.0
2025-04-21 14:30:00,138.81,138.95,138.67,138.78,50622.0,137.8287,137.9677,137.6897,137.7989,50622.0
2025-04-21 14:40:00,138.77,138.83,138.46,138.55,56920.0,137.789,137.8485,137.4812,137.5705,56920.0
2025-04-21 14:50:00,138.52,138.55,138.17,138.17,28716.0,137.5407,137.5705,137.1932,137.1932,28716.0
2025-04-21 15:00:00,138.17,138.64,138.16,138.53,52457.0,137.1932,137.6599,137.1833,137.5507,52457.0
2025-04-21 15:10:00,138.58,138.74,138.53,138.69,41893.0,137.6003,137.7592,137.5507,137.7095,41893.0
2025-04-21 15:20:00,138.69,139.35,138.69,139.29,57435.0,137.7095,138.3649,137.7095,138.3053,57435.0
2025-04-21 15:30:00,139.33,140.17,139.33,139.84,45096.0,138.345,139.1791,138.345,138.8514,45096.0
2025-04-21 15:40:00,139.84,140.04,139.7,139.9,78079.0,138.8514,139.05,138.7124,138.911,78079.0
2025-04-21 15:50:00,139.85,140.49,139.73,140.39,290067.0,138.8613,139.4968,138.7422,139.3975,290067.0
2025-04-22 09:30:00,142.01,142.4,141.6,142.01,32204.0,141.0061,141.3933,140.599,141.0061,32204.0
2025-04-22 09:40:00,142.0,142.41,141.86,142.12,12249.0,140.9961,141.4032,140.8571,141.1153,12249.0
2025-04-22 09:50:00,142.1,142.41,141.75,142.41,24156.0,141.0954,141.4032,140.7479,141.4032,24156.0
2025-04-22 10:00:00,142.41,142.81,142.33,142.65,16645.0,141.4032,141.8004,141.3238,141.6415,16645.0
2025-04-22 10:10:00,142.65,142.82,142.31,142.43,14461.0,141.6415,141.8103,141.3039,141.4231,14461.0
2025-04-22 10:20:00,142.47,142.77,142.46,142.72,12195.0,141.4628,141.7607,141.4529,141.711,12195.0
2025-04-22 10:30:00,142.82,143.03,142.71,143.0,14161.0,141.8103,142.0189,141.7011,141.9891,14161.0
2025-04-22 10:40:00,143.05,143.17,142.92,142.92,15296.0,142.0387,142.1579,141.9096,141.9096,15296.0
2025-04-22 10:50:00,142.95,143.37,142.87,143.16,22775.0,141.9394,142.3565,141.86,142.1479,22775.0
2025-04-22 11:00:00,143.14,143.28,143.01,143.01,16554.0,142.1281,142.2671,141.999,141.999,16554.0
2025-04-22 11:10:00,143.14,143.3,143.01,143.01,11867.0,142.1281,142.2869,141.999,141.999,11867.0
2025-04-22 11:20:00,143.06,143.23,142.98,143.05,8543.0,142.0486,142.2174,141.9692,142.0387,8543.0
2025-04-22 11:30:00,143.04,143.33,143.01,143.06,13721.0,142.0288,142.3167,141.999,142.0486,13721.0
2025-04-22 11:40:00,143.12,143.17,142.59,142.59,24450.0,142.1082,142.1579,141.582,141.582,24450.0
2025-04-22 11:50:00,142.5,143.32,142.5,143.24,28291.0,141.4926,142.3068,141.4926,142.2274,28291.0
2025-04-22 12:00:00,143.24,143.73,143.24,143.44,18561.0,142.2274,142.7139,142.2274,142.426,18561.0
2025-04-22 12:10:00,143.56,143.57,143.35,143.41,10633.0,142.5451,142.555,142.3366,142.3962,10633.0
2025-04-22 12:20:00,143.53,143.85,143.52,143.67,6802.0,142.5153,142.8331,142.5054,142.6543,6802.0
2025-04-22 12:30:00,143.72,143.88,143.56,143.61,21879.0,142.704,142.8628,142.5451,142.5948,21879.0
2025-04-22 12:40:00,143.64,143.79,143.51,143.63,21585.0,142.6245,142.7735,142.4955,142.6146,21585.0
2025-04-22 12:50:00,143.59,143.61,143.32,143.36,7812.0,142.5749,142.5948,142.3068,142.3465,7812.0
2025-04-22 13:00:00,143.34,143.47,143.21,143.28,28770.0,142.3267,142.4557,142.1976,142.2671,28770.0
2025-04-22 13:10:00,143.29,143.36,142.52,142.75,9072.0,142.277,142.3465,141.5125,141.7408,9072.0
2025-04-22 13:20:00,142.75,142.76,142.03,142.08,7734.0,141.7408,141.7508,141.0259,141.0756,7734.0
2025-04-22 13:30:00,142.03,142.16,141.76,142.11,8372.0,141.0259,141.155,140.7578,141.1054,8372.0
2025-04-22 13:40:00,142.08,142.08,141.7,141.73,6069.0,141.0756,141.0756,140.6983,140.728,6069.0
2025-04-22 13:50:00,141.79,141.98,141.45,141.65,40981.0,140.7876,140.9763,140.45,140.6486,40981.0
2025-04-22 14:00:00,141.66,142.15,141.47,141.97,9449.0,140.6585,141.1451,140.4699,140.9664,9449.0
2025-04-22 14:10:00,141.94,142.27,141.89,142.19,10172.0,140.9366,141.2642,140.8869,141.1848,10172.0
2025-04-22 14:20:00,142.19,142.48,142.18,142.32,5820.0,141.1848,141.4727,141.1749,141.3139,5820.0
2025-04-22 14:30:00,142.37,142.7,142.36,142.6,16562.0,141.3635,141.6912,141.3536,141.5919,16562.0
2025-04-22 14:40:00,142.56,142.85,142.56,142.76,4297.0,141.5522,141.8401,141.5522,141.7508,4297.0
2025-04-22 14:50:00,142.78,142.99,142.76,142.91,9601.0,141.7706,141.9791,141.7508,141.8997,9601.0
2025-04-22 15:00:00,142.92,143.08,142.87,142.97,9806.0,141.9096,142.0685,141.86,141.9593,9806.0
2025-04-22 15:10:00,142.97,143.02,142.78,142.82,6342.0,141.9593,142.0089,141.7706,141.8103,6342.0
2025-04-22 15:20:00,142.79,142.89,142.63,142.78,9050.0,141.7806,141.8798,141.6217,141.7706,9050.0
2025-04-22 15:30:00,142.78,142.93,142.65,142.69,7595.0,141.7706,141.9196,141.6415,141.6813,7595.0
2025-04-22 15:40:00,142.7,143.3,142.66,143.22,17676.0,141.6912,142.2869,141.6515,142.2075,17676.0
2025-04-22 15:50:00,143.17,143.51,142.76,143.29,174336.0,142.1579,142.4955,141.7508,142.277,174336.0
2025-04-23 09:30:00,143.77,145.17,143.0,144.25,55108.0,142.7536,144.1437,141.9891,143.2302,55108.0
2025-04-23 09:40:00,144.1,144.36,143.73,144.15,42041.0,143.0813,143.3395,142.7139,143.1309,42041.0
2025-04-23 09:50:00,144.18,144.57,144.02,144.53,122999.0,143.1607,143.548,143.0019,143.5083,122999.0
2025-04-23 10:00:00,144.65,145.22,144.08,145.12,28009.0,143.6274,144.1934,143.0614,144.0941,28009.0
2025-04-23 10:10:00,145.15,145.53,144.76,145.0,54047.0,144.1239,144.5012,143.7366,143.9749,54047.0
2025-04-23 10:20:00,145.0,145.33,144.85,145.1,62919.0,143.9749,144.3026,143.826,144.0742,62919.0
2025-04-23 10:30:00,145.05,145.56,145.05,145.43,53587.0,144.0246,144.531,144.0246,144.4019,53587.0
2025-04-23 10:40:00,145.49,145.59,144.98,144.98,25126.0,144.4615,144.5608,143.9551,143.9551,25126.0
2025-04-23 10:50:00,144.98,144.98,144.52,144.59,21446.0,143.9551,143.9551,143.4983,143.5678,21446.0
2025-04-23 11:00:00,144.65,145.03,144.3,144.6,20126.0,143.6274,144.0047,143.2799,143.5778,20126.0
2025-04-23 11:10:00,144.55,144.59,144.22,144.36,9834.0,143.5281,143.5678,143.2004,143.3395,9834.0
2025-04-23 11:20:00,144.29,144.36,143.75,143.93,20831.0,143.2699,143.3395,142.7338,142.9125,20831.0
2025-04-23 11:30:00,143.96,144.3,143.9,144.22,14762.0,142.9423,143.2799,142.8827,143.2004,14762.0
2025-04-23 11:40:00,144.18,144.29,143.46,143.5,9557.0,143.1607,143.2699,142.4458,142.4855,9557.0
2025-04-23 11:50:00,143.45,143.63,143.35,143.5,13377.0,142.4359,142.6146,142.3366,142.4855,13377.0
2025-04-23 12:00:00,143.48,143.63,143.24,143.28,12902.0,142.4657,142.6146,142.2274,142.2671,12902.0
2025-04-23 12:10:00,143.25,143.44,142.91,142.93,10746.0,142.2373,142.426,141.8997,141.9196,10746.0
2025-04-23 12:20:00,142.81,143.2,142.71,143.13,10897.0,141.8004,142.1877,141.7011,142.1181,10897.0
2025-04-23 12:30:00,143.21,143.53,143.19,143.5,11600.0,142.1976,142.5153,142.1777,142.4855,11600.0
2025-04-23 12:40:00,143.49,143.49,142.94,142.94,9025.0,142.4756,142.4756,141.9295,141.9295,9025.0
2025-04-23 12:50:00,142.93,143.56,142.88,143.55,8881.0,141.9196,142.5451,141.8699,142.5352,8881.0
2025-04-23 13:00:00,143.55,143.83,143.13,143.8,11961.0,142.5352,142.8132,142.1181,142.7834,11961.0
2025-04-23 13:10:00,143.87,143.98,143.71,143.88,10578.0,142.8529,142.9621,142.694,142.8628,10578.0
2025-04-23 13:20:00,143.92,144.02,143.67,143.67,9378.0,142.9026,143.0019,142.6543,142.6543,9378.0
2025-04-23 13:30:00,143.73,143.77,143.11,143.17,9686.0,142.7139,142.7536,142.0983,142.1579,9686.0
2025-04-23 13:40:00,143.19,143.24,142.98,143.17,30226.0,142.1777,142.2274,141.9692,142.1579,30226.0
2025-04-23 13:50:00,143.17,143.51,143.01,143.4,15052.0,142.1579,142.4955,141.999,142.3862,15052.0
2025-04-23 14:00:00,143.4,143.49,143.15,143.43,7943.0,142.3862,142.4756,142.138,142.416,7943.0
2025-04-23 14:10:00,143.51,143.72,143.37,143.51,16102.0,142.4955,142.704,142.3565,142.4955,16102.0
2025-04-23 14:20:00,143.49,143.78,143.1,143.12,5428.0,142.4756,142.7636,142.0884,142.1082,5428.0
2025-04-23 14:30:00,143.18,143.52,143.18,143.38,11092.0,142.1678,142.5054,142.1678,142.3664,11092.0
2025-04-23 14:40:00,143.31,143.35,143.14,143.25,4328.0,142.2969,142.3366,142.1281,142.2373,4328.0
2025-04-23 14:50:00,143.25,143.46,143.13,143.24,13048.0,142.2373,142.4458,142.1181,142.2274,13048.0
2025-04-23 15:00:00,143.19,143.34,142.84,142.93,9690.0,142.1777,142.3267,141.8302,141.9196,9690.0
2025-04-23 15:10:00,142.94,143.01,142.82,142.92,14923.0,141.9295,141.999,141.8103,141.9096,14923.0
2025-04-23 15:20:00,142.95,143.22,142.92,143.06,17787.0,141.9394,142.2075,141.9096,142.0486,17787.0
2025-04-23 15:30:00,143.05,143.39,143.0,143.09,13135.0,142.0387,142.3763,141.9891,142.0784,13135.0
2025-04-23 15:40:00,143.08,143.28,142.92,143.02,35440.0,142.0685,142.2671,141.9096,142.0089,35440.0
2025-04-23 15:50:00,143.08,143.51,143.0,143.06,393207.0,142.0685,142.4955,141.9891,142.0486,393207.0
2025-04-24 09:30:00,143.0,143.29,140.58,140.99,33223.0,141.9891,142.277,139.5862,139.9933,33223.0
2025-04-24 09:40:00,141.0,141.69,140.8,141.57,43058.0,140.0032,140.6883,139.8046,140.5692,43058.0
2025-04-24 09:50:00,141.33,141.82,141.3,141.69,11739.0,140.3309,140.8174,140.3011,140.6883,11739.0
2025-04-24 10:00:00,141.72,142.21,141.62,142.05,26262.0,140.7181,141.2047,140.6188,141.0458,26262.0
2025-04-24 10:10:00,142.08,142.5,141.83,142.5,41289.0,141.0756,141.4926,140.8273,141.4926,41289.0
2025-04-24 10:20:00,142.51,143.2,142.43,143.13,19724.0,141.5025,142.1877,141.4231,142.1181,19724.0
2025-04-24 10:30:00,143.14,143.58,143.14,143.44,20731.0,142.1281,142.565,142.1281,142.426,20731.0
2025-04-24 10:40:00,143.52,143.52,143.14,143.36,17747.0,142.5054,142.5054,142.1281,142.3465,17747.0
2025-04-24 10:50:00,143.32,143.76,143.25,143.63,24166.0,142.3068,142.7437,142.2373,142.6146,24166.0
2025-04-24 11:00:00,143.57,143.6,143.34,143.38,16915.0,142.555,142.5848,142.3267,142.3664,16915.0
2025-04-24 11:10:00,143.37,143.82,143.37,143.45,29639.0,142.3565,142.8033,142.3565,142.4359,29639.0
2025-04-24 11:20:00,143.48,143.59,143.06,143.26,10648.0,142.4657,142.5749,142.0486,142.2472,10648.0
2025-04-24 11:30:00,143.17,143.46,143.12,143.46,4401.0,142.1579,142.4458,142.1082,142.4458,4401.0
2025-04-24 11:40:00,143.39,143.57,143.09,143.17,4397.0,142.3763,142.555,142.0784,142.1579,4397.0
2025-04-24 11:50:00,143.25,143.51,143.14,143.31,5188.0,142.2373,142.4955,142.1281,142.2969,5188.0
2025-04-24 12:00:00,143.29,143.45,143.24,143.31,3888.0,142.277,142.4359,142.2274,142.2969,3888.0
2025-04-24 12:10:00,143.31,143.93,143.31,143.78,8546.0,142.2969,142.9125,142.2969,142.7636,8546.0
2025-04-24 12:20:00,143.81,143.88,143.64,143.66,13730.0,142.7933,142.8628,142.6245,142.6444,13730.0
2025-04-24 12:30:00,143.76,144.02,143.68,143.96,1958.0,142.7437,143.0019,142.6643,142.9423,1958.0
2025-04-24 12:40:00,144.06,144.14,143.95,143.96,5351.0,143.0416,143.121,142.9324,142.9423,5351.0
2025-04-24 12:50:00,144.02,144.11,143.98,144.06,3170.0,143.0019,143.0912,142.9621,143.0416,3170.0
2025-04-24 13:00:00,144.02,144.07,143.83,143.86,7371.0,143.0019,143.0515,142.8132,142.843,7371.0
2025-04-24 13:10:00,143.88,144.03,143.71,143.75,4602.0,142.8628,143.0118,142.694,142.7338,4602.0
2025-04-24 13:20:00,143.77,143.86,143.66,143.81,3802.0,142.7536,142.843,142.6444,142.7933,3802.0
2025-04-24 13:30:00,143.89,143.96,143.79,143.91,5473.0,142.8728,142.9423,142.7735,142.8926,5473.0
2025-04-24 13:40:00,143.91,143.91,143.75,143.78,5449.0,142.8926,142.8926,142.7338,142.7636,5449.0
2025-04-24 13:50:00,143.82,143.94,143.77,143.83,5048.0,142.8033,142.9224,142.7536,142.8132,5048.0
2025-04-24 14:00:00,143.89,144.28,143.89,144.03,6886.0,142.8728,143.26,142.8728,143.0118,6886.0
2025-04-24 14:10:00,144.04,144.04,143.72,143.81,3041.0,143.0217,143.0217,142.704,142.7933,3041.0
2025-04-24 14:20:00,143.81,143.9,143.72,143.88,7211.0,142.7933,142.8827,142.704,142.8628,7211.0
2025-04-24 14:30:00,143.9,144.27,143.9,144.09,5203.0,142.8827,143.2501,142.8827,143.0714,5203.0
2025-04-24 14:40:00,144.08,144.08,143.96,144.0,8418.0,143.0614,143.0614,142.9423,142.982,8418.0
2025-04-24 14:50:00,144.05,144.08,143.92,143.96,5435.0,143.0316,143.0614,142.9026,142.9423,5435.0
2025-04-24 15:00:00,143.96,143.96,143.71,143.71,6964.0,142.9423,142.9423,142.694,142.694,6964.0
2025-04-24 15:10:00,143.74,143.9,143.6,143.74,8664.0,142.7238,142.8827,142.5848,142.7238,8664.0
2025-04-24 15:20:00,143.74,143.99,143.71,143.79,10010.0,142.7238,142.9721,142.694,142.7735,10010.0
2025-04-24 15:30:00,143.76,144.04,143.49,144.0,16267.0,142.7437,143.0217,142.4756,142.982,16267.0
2025-04-24 15:40:00,144.03,144.13,143.94,144.12,10933.0,143.0118,143.1111,142.9224,143.1012,10933.0
2025-04-24 15:50:00,144.09,144.47,143.92,144.22,175938.0,143.0714,143.4487,142.9026,143.2004,175938.0
2025-04-25 09:30:00,143.96,143.96,142.64,143.29,26393.0,142.9423,142.9423,141.6316,142.277,26393.0
2025-04-25 09:40:00,143.21,143.39,142.25,142.41,16522.0,142.1976,142.3763,141.2444,141.4032,16522.0
2025-04-25 09:50:00,142.62,142.89,142.36,142.37,23543.0,141.6118,141.8798,141.3536,141.3635,23543.0
2025-04-25 10:00:00,142.45,143.03,142.45,143.03,16095.0,141.443,142.0189,141.443,142.0189,16095.0
2025-04-25 10:10:00,142.92,143.07,142.75,142.83,10370.0,141.9096,142.0586,141.7408,141.8203,10370.0
2025-04-25 10:20:00,142.81,142.81,141.93,142.22,40405.0,141.8004,141.8004,140.9266,141.2146,40405.0
2025-04-25 10:30:00,142.16,142.5,141.98,142.47,17071.0,141.155,141.4926,140.9763,141.4628,17071.0
2025-04-25 10:40:00,142.47,142.81,142.39,142.74,12155.0,141.4628,141.8004,141.3834,141.7309,12155.0
2025-04-25 10:50:00,142.8,142.89,142.68,142.8,10687.0,141.7905,141.8798,141.6713,141.7905,10687.0
2025-04-25 11:00:00,142.8,142.89,142.73,142.83,7372.0,141.7905,141.8798,141.721,141.8203,7372.0
2025-04-25 11:10:00,142.83,142.94,142.39,142.49,15950.0,141.8203,141.9295,141.3834,141.4827,15950.0
2025-04-25 11:20:00,142.49,142.61,142.39,142.54,12143.0,141.4827,141.6018,141.3834,141.5323,12143.0
2025-04-25 11:30:00,142.61,142.71,142.41,142.49,6085.0,141.6018,141.7011,141.4032,141.4827,6085.0
2025-04-25 11:40:00,142.48,142.61,142.2,142.3,8584.0,141.4727,141.6018,141.1947,141.294,8584.0
2025-04-25 11:50:00,142.3,142.53,142.3,142.44,7242.0,141.294,141.5224,141.294,141.433,7242.0
2025-04-25 12:00:00,142.5,142.89,142.49,142.82,5967.0,141.4926,141.8798,141.4827,141.8103,5967.0
2025-04-25 12:10:00,142.82,142.92,142.74,142.8,5660.0,141.8103,141.9096,141.7309,141.7905,5660.0
2025-04-25 12:20:00,142.86,143.01,142.85,142.98,5521.0,141.8501,141.999,141.8401,141.9692,5521.0
2025-04-25 12:30:00,142.99,143.02,142.82,142.82,10121.0,141.9791,142.0089,141.8103,141.8103,10121.0
2025-04-25 12:40:00,142.81,142.83,142.48,142.57,6021.0,141.8004,141.8203,141.4727,141.5621,6021.0
2025-04-25 12:50:00,142.56,142.78,142.5,142.7,7904.0,141.5522,141.7706,141.4926,141.6912,7904.0
2025-04-25 13:00:00,142.73,143.02,142.73,142.88,7709.0,141.721,142.0089,141.721,141.8699,7709.0
2025-04-25 13:10:00,142.96,143.04,142.89,142.97,7889.0,141.9494,142.0288,141.8798,141.9593,7889.0
2025-04-25 13:20:00,142.98,142.98,142.83,142.94,5708.0,141.9692,141.9692,141.8203,141.9295,5708.0
2025-04-25 13:30:00,142.93,143.01,142.72,142.72,63981.0,141.9196,141.999,141.711,141.711,63981.0
2025-04-25 13:40:00,142.75,142.85,142.54,142.71,9507.0,141.7408,141.8401,141.5323,141.7011,9507.0
2025-04-25 13:50:00,142.66,142.72,142.39,142.54,8415.0,141.6515,141.711,141.3834,141.5323,8415.0
2025-04-25 14:00:00,142.49,142.77,142.48,142.77,7900.0,141.4827,141.7607,141.4727,141.7607,7900.0
2025-04-25 14:10:00,142.72,142.96,142.65,142.87,6999.0,141.711,141.9494,141.6415,141.86,6999.0
2025-04-25 14:20:00,142.87,143.17,142.86,143.04,9002.0,141.86,142.1579,141.8501,142.0288,9002.0
2025-04-25 14:30:00,143.06,143.26,143.06,143.21,8366.0,142.0486,142.2472,142.0486,142.1976,8366.0
2025-04-25 14:40:00,143.24,143.29,143.09,143.14,10755.0,142.2274,142.277,142.0784,142.1281,10755.0
2025-04-25 14:50:00,143.12,143.18,142.88,142.98,20259.0,142.1082,142.1678,141.8699,141.9692,20259.0
2025-04-25 15:00:00,143.0,143.22,142.97,143.09,5630.0,141.9891,142.2075,141.9593,142.0784,5630.0
2025-04-25 15:10:00,143.08,143.08,142.9,142.97,10784.0,142.0685,142.0685,141.8898,141.9593,10784.0
2025-04-25 15:20:00,142.95,143.16,142.95,143.0,20466.0,141.9394,142.1479,141.9394,141.9891,20466.0
2025-04-25 15:30:00,142.98,143.28,142.69,143.11,34290.0,141.9692,142.2671,141.6813,142.0983,34290.0
2025-04-25 15:40:00,143.11,143.17,142.95,142.97,14248.0,142.0983,142.1579,141.9394,141.9593,14248.0
2025-04-25 15:50:00,143.03,143.3,142.93,143.21,87208.0,142.0189,142.2869,141.9196,142.1976,87208.0
2025-04-28 09:30:00,143.21,143.91,142.9,143.65,30596.0,142.1976,142.8926,141.8898,142.6345,30596.0
2025-04-28 09:40:00,143.62,144.2,143.58,143.98,23082.0,142.6047,143.1806,142.565,142.9621,23082.0
2025-04-28 09:50:00,143.98,144.19,143.74,143.75,19813.0,142.9621,143.1707,142.7238,142.7338,19813.0
2025-04-28 10:00:00,143.75,143.9,143.57,143.67,47938.0,142.7338,142.8827,142.555,142.6543,47938.0
2025-04-28 10:10:00,143.62,143.72,143.51,143.7,37679.0,142.6047,142.704,142.4955,142.6841,37679.0
2025-04-28 10:20:00,143.71,143.97,143.54,143.66,20948.0,142.694,142.9522,142.5253,142.6444,20948.0
2025-04-28 10:30:00,143.69,143.87,143.39,143.73,9211.0,142.6742,142.8529,142.3763,142.7139,9211.0
2025-04-28 10:40:00,143.74,144.24,143.57,144.24,47433.0,142.7238,143.2203,142.555,143.2203,47433.0
2025-04-28 10:50:00,144.19,144.26,144.02,144.19,8831.0,143.1707,143.2402,143.0019,143.1707,8831.0
2025-04-28 11:00:00,144.16,144.22,143.96,143.97,4384.0,143.1409,143.2004,142.9423,142.9522,4384.0
2025-04-28 11:10:00,143.94,144.2,143.88,143.91,7691.0,142.9224,143.1806,142.8628,142.8926,7691.0
2025-04-28 11:20:00,143.91,144.02,143.73,143.84,7508.0,142.8926,143.0019,142.7139,142.8231,7508.0
2025-04-28 11:30:00,143.83,143.98,143.7,143.97,13328.0,142.8132,142.9621,142.6841,142.9522,13328.0
2025-04-28 11:40:00,144.02,144.19,143.89,143.89,11075.0,143.0019,143.1707,142.8728,142.8728,11075.0
2025-04-28 11:50:00,143.96,144.17,143.63,143.63,5711.0,142.9423,143.1508,142.6146,142.6146,5711.0
2025-04-28 12:00:00,143.63,143.72,143.37,143.37,23958.0,142.6146,142.704,142.3565,142.3565,23958.0
2025-04-28 12:10:00,143.37,143.62,143.36,143.62,14406.0,142.3565,142.6047,142.3465,142.6047,14406.0
2025-04-28 12:20:00,143.59,143.61,143.35,143.35,13188.0,142.5749,142.5948,142.3366,142.3366,13188.0
2025-04-28 12:30:00,143.3,143.45,143.04,143.26,24145.0,142.2869,142.4359,142.0288,142.2472,24145.0
2025-04-28 12:40:00,143.21,143.35,143.03,143.35,9371.0,142.1976,142.3366,142.0189,142.3366,9371.0
2025-04-28 12:50:00,143.33,143.41,143.1,143.25,18898.0,142.3167,142.3962,142.0884,142.2373,18898.0
2025-04-28 13:00:00,143.28,143.4,142.99,143.01,18869.0,142.2671,142.3862,141.9791,141.999,18869.0
2025-04-28 13:10:00,142.96,142.96,142.72,142.73,6596.0,141.9494,141.9494,141.711,141.721,6596.0
2025-04-28 13:20:00,142.73,142.73,142.49,142.49,10589.0,141.721,141.721,141.4827,141.4827,10589.0
2025-04-28 13:30:00,142.49,142.66,142.32,142.66,8079.0,141.4827,141.6515,141.3139,141.6515,8079.0
2025-04-28 13:40:00,142.65,142.81,142.64,142.75,9624.0,141.6415,141.8004,141.6316,141.7408,9624.0
2025-04-28 13:50:00,142.75,143.03,142.75,143.03,6548.0,141.7408,142.0189,141.7408,142.0189,6548.0
2025-04-28 14:00:00,142.99,143.08,142.91,143.05,11886.0,141.9791,142.0685,141.8997,142.0387,11886.0
2025-04-28 14:10:00,143.06,143.1,142.91,143.01,9049.0,142.0486,142.0884,141.8997,141.999,9049.0
2025-04-28 14:20:00,143.02,143.3,142.96,143.29,22376.0,142.0089,142.2869,141.9494,142.277,22376.0
2025-04-28 14:30:00,143.29,143.3,143.05,143.26,7834.0,142.277,142.2869,142.0387,142.2472,7834.0
2025-04-28 14:40:00,143.27,143.47,143.19,143.38,11836.0,142.2572,142.4557,142.1777,142.3664,11836.0
2025-04-28 14:50:00,143.38,143.47,143.3,143.4,10642.0,142.3664,142.4557,142.2869,142.3862,10642.0
2025-04-28 15:00:00,143.39,143.68,143.38,143.64,24828.0,142.3763,142.6643,142.3664,142.6245,24828.0
2025-04-28 15:10:00,143.64,143.67,143.54,143.61,26564.0,142.6245,142.6543,142.5253,142.5948,26564.0
2025-04-28 15:20:00,143.63,143.8,143.62,143.72,21360.0,142.6146,142.7834,142.6047,142.704,21360.0
2025-04-28 15:30:00,143.77,144.07,143.48,144.05,45410.0,142.7536,143.0515,142.4657,143.0316,45410.0
2025-04-28 15:40:00,144.05,144.29,143.84,144.19,35273.0,143.0316,143.2699,142.8231,143.1707,35273.0
2025-04-28 15:50:00,144.29,144.52,144.1,144.15,161265.0,143.2699,143.4983,143.0813,143.1309,161265.0
2025-04-29 09:30:00,144.26,144.7,143.25,144.61,88834.0,143.2402,143.6771,142.2373,143.5877,88834.0
2025-04-29 09:40:00,144.51,145.08,144.27,144.79,29993.0,143.4884,144.0544,143.2501,143.7664,29993.0
2025-04-29 09:50:00,144.85,145.47,144.82,145.24,33893.0,143.826,144.4416,143.7962,144.2132,33893.0
2025-04-29 10:00:00,145.21,145.63,144.86,145.63,22843.0,144.1834,144.6005,143.8359,144.6005,22843.0
2025-04-29 10:10:00,145.54,145.8,145.45,145.65,24165.0,144.5111,144.7693,144.4217,144.6203,24165.0
2025-04-29 10:20:00,145.66,145.67,145.19,145.31,10884.0,144.6303,144.6402,144.1636,144.2827,10884.0
2025-04-29 10:30:00,145.31,145.51,145.11,145.51,9068.0,144.2827,144.4813,144.0842,144.4813,9068.0
2025-04-29 10:40:00,145.52,145.69,145.41,145.67,9402.0,144.4913,144.6601,144.382,144.6402,9402.0
2025-04-29 10:50:00,145.68,146.16,145.67,146.07,22553.0,144.6501,145.1267,144.6402,145.0374,22553.0
2025-04-29 11:00:00,146.02,146.2,145.71,146.09,25140.0,144.9877,145.1664,144.6799,145.0572,25140.0
2025-04-29 11:10:00,146.06,146.15,145.7,145.74,62382.0,145.0274,145.1168,144.67,144.7097,62382.0
2025-04-29 11:20:00,145.72,146.12,145.71,146.07,15965.0,144.6898,145.087,144.6799,145.0374,15965.0
2025-04-29 11:30:00,146.07,146.08,145.6,145.69,28300.0,145.0374,145.0473,144.5707,144.6601,28300.0
2025-04-29 11:40:00,145.71,146.06,145.71,146.04,6478.0,144.6799,145.0274,144.6799,145.0076,6478.0
2025-04-29 11:50:00,146.08,146.18,145.73,145.75,14961.0,145.0473,145.1466,144.6998,144.7196,14961.0
2025-04-29 12:00:00,145.76,146.07,145.72,146.04,9330.0,144.7296,145.0374,144.6898,145.0076,9330.0
2025-04-29 12:10:00,146.04,146.21,145.96,145.97,10189.0,145.0076,145.1764,144.9281,144.9381,10189.0
2025-04-29 12:20:00,145.93,146.0,145.82,145.97,7074.0,144.8984,144.9679,144.7891,144.9381,7074.0
2025-04-29 12:30:00,145.97,145.98,145.82,145.94,5797.0,144.9381,144.948,144.7891,144.9083,5797.0
2025-04-29 12:40:00,146.0,146.01,145.61,145.65,22134.0,144.9679,144.9778,144.5806,144.6203,22134.0
2025-04-29 12:50:00,145.72,145.91,145.59,145.78,122404.0,144.6898,144.8785,144.5608,144.7494,122404.0
2025-04-29 13:00:00,145.79,145.9,145.68,145.85,9509.0,144.7593,144.8686,144.6501,144.8189,9509.0
2025-04-29 13:10:00,145.84,146.22,145.81,146.22,8840.0,144.809,145.1863,144.7792,145.1863,8840.0
2025-04-29 13:20:00,146.22,146.43,146.18,146.43,6948.0,145.1863,145.3948,145.1466,145.3948,6948.0
2025-04-29 13:30:00,146.43,146.5,146.32,146.38,10176.0,145.3948,145.4643,145.2856,145.3452,10176.0
2025-04-29 13:40:00,146.41,146.97,146.41,146.89,16399.0,145.375,145.931,145.375,145.8516,16399.0
2025-04-29 13:50:00,146.87,147.0,146.77,146.87,8727.0,145.8317,145.9608,145.7324,145.8317,8727.0
2025-04-29 14:00:00,146.91,147.17,146.91,147.12,23012.0,145.8714,146.1296,145.8714,146.0799,23012.0
2025-04-29 14:10:00,147.11,147.21,146.96,146.98,13913.0,146.07,146.1693,145.9211,145.9409,13913.0
2025-04-29 14:20:00,146.99,146.99,146.72,146.88,14204.0,145.9509,145.9509,145.6828,145.8416,14204.0
2025-04-29 14:30:00,146.88,147.08,146.87,146.92,11106.0,145.8416,146.0402,145.8317,145.8814,11106.0
2025-04-29 14:40:00,146.93,147.01,146.87,147.0,16899.0,145.8913,145.9707,145.8317,145.9608,16899.0
2025-04-29 14:50:00,146.99,147.03,146.86,146.9,25906.0,145.9509,145.9906,145.8218,145.8615,25906.0
2025-04-29 15:00:00,146.89,146.92,146.65,146.69,26875.0,145.8516,145.8814,145.6133,145.653,26875.0
2025-04-29 15:10:00,146.69,146.77,146.56,146.63,36296.0,145.653,145.7324,145.5239,145.5934,36296.0
2025-04-29 15:20:00,146.65,146.67,146.44,146.56,18787.0,145.6133,145.6331,145.4047,145.5239,18787.0
2025-04-29 15:30:00,146.6,146.68,146.49,146.58,14661.0,145.5636,145.6431,145.4544,145.5438,14661.0
2025-04-29 15:40:00,146.59,146.59,146.4,146.52,17510.0,145.5537,145.5537,145.365,145.4842,17510.0
2025-04-29 15:50:00,146.56,146.81,146.31,146.41,137588.0,145.5239,145.7721,145.2757,145.375,137588.0
2025-04-30 09:30:00,144.73,145.4,143.3,143.62,55108.0,143.7068,144.3721,142.2869,142.6047,55108.0
2025-04-30 09:40:00,143.65,143.65,142.84,142.88,13481.0,142.6345,142.6345,141.8302,141.8699,13481.0
2025-04-30 09:50:00,142.86,142.86,142.05,142.34,17352.0,141.8501,141.8501,141.0458,141.3337,17352.0
2025-04-30 10:00:00,142.27,142.65,141.93,142.6,13299.0,141.2642,141.6415,140.9266,141.5919,13299.0
2025-04-30 10:10:00,142.84,143.11,142.71,143.11,21703.0,141.8302,142.0983,141.7011,142.0983,21703.0
2025-04-30 10:20:00,143.13,143.34,143.03,143.26,12101.0,142.1181,142.3267,142.0189,142.2472,12101.0
2025-04-30 10:30:00,143.25,143.58,143.14,143.29,16032.0,142.2373,142.565,142.1281,142.277,16032.0
2025-04-30 10:40:00,143.32,143.96,143.12,143.81,12452.0,142.3068,142.9423,142.1082,142.7933,12452.0
2025-04-30 10:50:00,143.92,144.05,143.68,143.88,12206.0,142.9026,143.0316,142.6643,142.8628,12206.0
2025-04-30 11:00:00,143.96,144.31,143.83,144.3,119451.0,142.9423,143.2898,142.8132,143.2799,119451.0
2025-04-30 11:10:00,144.38,144.95,144.38,144.92,7020.0,143.3593,143.9253,143.3593,143.8955,7020.0
2025-04-30 11:20:00,144.92,145.24,144.84,144.97,13617.0,143.8955,144.2132,143.8161,143.9451,13617.0
2025-04-30 11:30:00,144.93,145.36,144.92,145.02,33620.0,143.9054,144.3324,143.8955,143.9948,33620.0
2025-04-30 11:40:00,145.02,145.22,144.99,145.1,9269.0,143.9948,144.1934,143.965,144.0742,9269.0
2025-04-30 11:50:00,145.05,145.24,144.98,145.12,2448.0,144.0246,144.2132,143.9551,144.0941,2448.0
2025-04-30 12:00:00,145.17,145.22,145.06,145.14,3414.0,144.1437,144.1934,144.0345,144.1139,3414.0
2025-04-30 12:10:00,145.11,145.23,145.0,145.22,6927.0,144.0842,144.2033,143.9749,144.1934,6927.0
2025-04-30 12:20:00,145.32,145.32,145.06,145.25,5163.0,144.2927,144.2927,144.0345,144.2232,5163.0
2025-04-30 12:30:00,145.22,145.44,145.0,145.43,10706.0,144.1934,144.4118,143.9749,144.4019,10706.0
2025-04-30 12:40:00,145.51,145.86,145.51,145.84,3499.0,144.4813,144.8288,144.4813,144.809,3499.0
2025-04-30 12:50:00,145.84,146.02,145.84,145.97,4165.0,144.809,144.9877,144.809,144.9381,4165.0
2025-04-30 13:00:00,146.02,146.15,145.64,145.64,5137.0,144.9877,145.1168,144.6104,144.6104,5137.0
2025-04-30 13:10:00,145.63,145.73,145.31,145.72,4693.0,144.6005,144.6998,144.2827,144.6898,4693.0
2025-04-30 13:20:00,145.72,146.23,145.7,146.21,9506.0,144.6898,145.1962,144.67,145.1764,9506.0
2025-04-30 13:30:00,146.25,146.45,146.11,146.25,11305.0,145.2161,145.4147,145.0771,145.2161,11305.0
2025-04-30 13:40:00,146.25,146.27,146.11,146.17,8562.0,145.2161,145.236,145.0771,145.1367,8562.0
2025-04-30 13:50:00,146.19,146.21,146.05,146.09,7288.0,145.1565,145.1764,145.0175,145.0572,7288.0
2025-04-30 14:00:00,146.08,146.58,145.99,146.09,14608.0,145.0473,145.5438,144.9579,145.0572,14608.0
2025-04-30 14:10:00,146.18,146.35,146.1,146.14,8747.0,145.1466,145.3154,145.0672,145.1069,8747.0
2025-04-30 14:20:00,146.09,146.22,145.73,145.94,12417.0,145.0572,145.1863,144.6998,144.9083,12417.0
2025-04-30 14:30:00,145.89,146.05,145.52,145.6,13355.0,144.8586,145.0175,144.4913,144.5707,13355.0
2025-04-30 14:40:00,145.62,145.7,145.39,145.54,6856.0,144.5905,144.67,144.3622,144.5111,6856.0
2025-04-30 14:50:00,145.52,145.62,145.23,145.33,6116.0,144.4913,144.5905,144.2033,144.3026,6116.0
2025-04-30 15:00:00,145.33,145.57,145.32,145.49,7260.0,144.3026,144.5409,144.2927,144.4615,7260.0
2025-04-30 15:10:00,145.49,145.65,145.46,145.54,16341.0,144.4615,144.6203,144.4317,144.5111,16341.0
2025-04-30 15:20:00,145.54,145.68,145.28,145.28,18230.0,144.5111,144.6501,144.253,144.253,18230.0
2025-04-30 15:30:00,145.27,145.28,145.05,145.07,23134.0,144.243,144.253,144.0246,144.0444,23134.0
2025-04-30 15:40:00,145.11,146.1,145.11,146.08,22186.0,144.0842,145.0672,144.0842,145.0473,22186.0
2025-04-30 15:50:00,146.03,147.33,146.03,147.09,228510.0,144.9976,146.2885,144.9976,146.0502,228510.0
2025-05-01 09:30:00,146.34,146.34,144.33,145.07,32412.0,145.3055,145.3055,143.3097,144.0444,32412.0
2025-05-01 09:40:00,145.25,145.47,144.3,144.82,17106.0,144.2232,144.4416,143.2799,143.7962,17106.0
2025-05-01 09:50:00,144.9,145.52,144.9,145.23,14979.0,143.8756,144.4913,143.8756,144.2033,14979.0
2025-05-01 10:00:00,145.3,146.12,145.26,145.98,22817.0,144.2728,145.087,144.2331,144.948,22817.0
2025-05-01 10:10:00,146.03,146.45,145.88,146.15,9111.0,144.9976,145.4147,144.8487,145.1168,9111.0
2025-05-01 10:20:00,146.21,146.67,146.08,146.43,23386.0,145.1764,145.6331,145.0473,145.3948,23386.0
2025-05-01 10:30:00,146.42,146.72,146.17,146.65,23439.0,145.3849,145.6828,145.1367,145.6133,23439.0
2025-05-01 10:40:00,146.7,146.76,146.5,146.52,12464.0,145.6629,145.7225,145.4643,145.4842,12464.0
2025-05-01 10:50:00,146.57,146.95,146.51,146.88,13654.0,145.5338,145.9111,145.4743,145.8416,13654.0
2025-05-01 11:00:00,146.93,147.03,146.81,146.89,11471.0,145.8913,145.9906,145.7721,145.8516,11471.0
2025-05-01 11:10:00,146.93,147.11,146.87,147.09,12052.0,145.8913,146.07,145.8317,146.0502,12052.0
2025-05-01 11:20:00,147.12,147.24,146.87,146.88,13641.0,146.0799,146.1991,145.8317,145.8416,13641.0
2025-05-01 11:30:00,146.93,147.05,146.78,146.86,7817.0,145.8913,146.0104,145.7423,145.8218,7817.0
2025-05-01 11:40:00,146.86,146.86,146.63,146.67,5573.0,145.8218,145.8218,145.5934,145.6331,5573.0
2025-05-01 11:50:00,146.72,146.74,146.27,146.34,7770.0,145.6828,145.7026,145.236,145.3055,7770.0
2025-05-01 12:00:00,146.41,146.53,146.21,146.46,7284.0,145.375,145.4941,145.1764,145.4246,7284.0
2025-05-01 12:10:00,146.46,146.46,146.08,146.38,8843.0,145.4246,145.4246,145.0473,145.3452,8843.0
2025-05-01 12:20:00,146.31,146.51,146.29,146.47,15102.0,145.2757,145.4743,145.2558,145.4345,15102.0
2025-05-01 12:30:00,146.43,146.62,146.38,146.5,6427.0,145.3948,145.5835,145.3452,145.4643,6427.0
2025-05-01 12:40:00,146.49,146.54,146.27,146.3,11237.0,145.4544,145.504,145.236,145.2657,11237.0
2025-05-01 12:50:00,146.35,146.58,146.28,146.55,6228.0,145.3154,145.5438,145.2459,145.514,6228.0
2025-05-01 13:00:00,146.55,146.98,146.55,146.92,4093.0,145.514,145.9409,145.514,145.8814,4093.0
2025-05-01 13:10:00,146.98,147.05,146.86,146.97,11334.0,145.9409,146.0104,145.8218,145.931,11334.0
2025-05-01 13:20:00,146.97,147.04,146.83,146.84,7496.0,145.931,146.0005,145.792,145.8019,7496.0
2025-05-01 13:30:00,146.8,147.01,146.8,146.83,9372.0,145.7622,145.9707,145.7622,145.792,9372.0
2025-05-01 13:40:00,146.84,146.84,146.44,146.5,7141.0,145.8019,145.8019,145.4047,145.4643,7141.0
2025-05-01 13:50:00,146.54,146.63,146.4,146.44,7643.0,145.504,145.5934,145.365,145.4047,7643.0
2025-05-01 14:00:00,146.46,146.74,146.46,146.69,5444.0,145.4246,145.7026,145.4246,145.653,5444.0
2025-05-01 14:10:00,146.73,146.94,146.65,146.86,5922.0,145.6927,145.9012,145.6133,145.8218,5922.0
2025-05-01 14:20:00,146.88,146.92,146.64,146.81,10655.0,145.8416,145.8814,145.6033,145.7721,10655.0
2025-05-01 14:30:00,146.85,147.01,146.79,146.94,7732.0,145.8119,145.9707,145.7523,145.9012,7732.0
2025-05-01 14:40:00,146.95,147.07,146.88,146.96,11568.0,145.9111,146.0303,145.8416,145.9211,11568.0
2025-05-01 14:50:00,146.93,146.96,146.78,146.93,8882.0,145.8913,145.9211,145.7423,145.8913,8882.0
2025-05-01 15:00:00,146.93,146.98,146.81,146.88,16130.0,145.8913,145.9409,145.7721,145.8416,16130.0
2025-05-01 15:10:00,146.84,147.07,146.7,147.06,21208.0,145.8019,146.0303,145.6629,146.0204,21208.0
2025-05-01 15:20:00,147.08,147.39,147.08,147.33,11214.0,146.0402,146.348,146.0402,146.2885,11214.0
2025-05-01 15:30:00,147.39,147.49,147.3,147.31,23714.0,146.348,146.4473,146.2587,146.2686,23714.0
2025-05-01 15:40:00,147.28,147.52,147.22,147.45,22935.0,146.2388,146.4771,146.1792,146.4076,22935.0
2025-05-01 15:50:00,147.49,147.53,146.51,146.61,151905.0,146.4473,146.487,145.4743,145.5735,151905.0
2025-05-02 09:30:00,148.25,149.46,147.49,149.46,18692.0,147.202,148.4034,146.4473,148.4034,18692.0
2025-05-02 09:40:00,149.46,149.47,148.92,149.08,9670.0,148.4034,148.4133,147.8672,148.0261,9670.0
2025-05-02 09:50:00,149.02,149.14,148.69,148.73,17511.0,147.9665,148.0857,147.6388,147.6786,17511.0
2025-05-02 10:00:00,148.78,149.32,148.77,149.3,13652.0,147.7282,148.2644,147.7183,148.2445,13652.0
2025-05-02 10:10:00,149.25,149.65,149.09,149.59,12279.0,148.1949,148.5921,148.036,148.5325,12279.0
2025-05-02 10:20:00,149.59,149.84,149.42,149.79,14548.0,148.5325,148.7807,148.3637,148.7311,14548.0
2025-05-02 10:30:00,149.76,149.77,149.36,149.53,11601.0,148.7013,148.7112,148.3041,148.4729,11601.0
2025-05-02 10:40:00,149.49,149.61,149.33,149.5,6541.0,148.4332,148.5523,148.2743,148.4431,6541.0
2025-05-02 10:50:00,149.53,149.67,149.34,149.47,5177.0,148.4729,148.6119,148.2842,148.4133,5177.0
2025-05-02 11:00:00,149.51,149.56,149.34,149.37,7944.0,148.453,148.5027,148.2842,148.314,7944.0
2025-05-02 11:10:00,149.31,149.43,149.18,149.19,8280.0,148.2545,148.3736,148.1254,148.1353,8280.0
2025-05-02 11:20:00,149.18,149.59,149.12,149.22,9872.0,148.1254,148.5325,148.0658,148.1651,9872.0
2025-05-02 11:30:00,149.29,149.64,149.23,149.64,9260.0,148.2346,148.5821,148.175,148.5821,9260.0
2025-05-02 11:40:00,149.67,149.82,149.58,149.64,13727.0,148.6119,148.7609,148.5226,148.5821,13727.0
2025-05-02 11:50:00,149.63,149.9,149.57,149.9,6207.0,148.5722,148.8403,148.5126,148.8403,6207.0
2025-05-02 12:00:00,149.92,150.24,149.86,150.07,26683.0,148.8601,149.1779,148.8006,149.0091,26683.0
2025-05-02 12:10:00,150.07,150.15,149.85,150.08,6522.0,149.0091,149.0885,148.7906,149.019,6522.0
2025-05-02 12:20:00,150.09,150.13,149.83,149.94,5481.0,149.0289,149.0687,148.7708,148.88,5481.0
2025-05-02 12:30:00,150.0,150.14,149.98,150.13,6222.0,148.9396,149.0786,148.9197,149.0687,6222.0
2025-05-02 12:40:00,150.14,150.2,150.05,150.16,4764.0,149.0786,149.1382,148.9892,149.0985,4764.0
2025-05-02 12:50:00,150.17,150.53,150.12,150.42,14260.0,149.1084,149.4658,149.0587,149.3566,14260.0
2025-05-02 13:00:00,150.47,150.56,150.3,150.4,11013.0,149.4063,149.4956,149.2375,149.3368,11013.0
2025-05-02 13:10:00,150.39,150.4,149.92,149.93,8100.0,149.3268,149.3368,148.8601,148.8701,8100.0
2025-05-02 13:20:00,149.9,149.92,149.77,149.79,7097.0,148.8403,148.8601,148.7112,148.7311,7097.0
2025-05-02 13:30:00,149.8,149.91,149.64,149.74,10607.0,148.741,148.8502,148.5821,148.6814,10607.0
2025-05-02 13:40:00,149.73,149.87,149.63,149.63,11393.0,148.6715,148.8105,148.5722,148.5722,11393.0
2025-05-02 13:50:00,149.62,149.83,149.49,149.83,7075.0,148.5623,148.7708,148.4332,148.7708,7075.0
2025-05-02 14:00:00,149.83,150.11,149.83,150.05,17328.0,148.7708,149.0488,148.7708,148.9892,17328.0
2025-05-02 14:10:00,150.07,150.26,150.07,150.23,13268.0,149.0091,149.1977,149.0091,149.168,13268.0
2025-05-02 14:20:00,150.23,150.24,150.07,150.11,7239.0,149.168,149.1779,149.0091,149.0488,7239.0
2025-05-02 14:30:00,150.14,150.33,150.12,150.28,9242.0,149.0786,149.2672,149.0587,149.2176,9242.0
2025-05-02 14:40:00,150.3,150.33,150.08,150.08,8249.0,149.2375,149.2672,149.019,149.019,8249.0
2025-05-02 14:50:00,150.03,150.25,149.94,150.22,14311.0,148.9694,149.1878,148.88,149.158,14311.0
2025-05-02 15:00:00,150.22,150.22,149.99,150.22,7223.0,149.158,149.158,148.9297,149.158,7223.0
2025-05-02 15:10:00,150.15,150.22,150.03,150.22,15402.0,149.0885,149.158,148.9694,149.158,15402.0
2025-05-02 15:20:00,150.19,150.47,150.17,150.32,14739.0,149.1282,149.4063,149.1084,149.2573,14739.0
2025-05-02 15:30:00,150.33,150.43,150.24,150.42,15494.0,149.2672,149.3665,149.1779,149.3566,15494.0
2025-05-02 15:40:00,150.43,150.48,150.05,150.14,19005.0,149.3665,149.4162,148.9892,149.0786,19005.0
2025-05-02 15:50:00,150.16,150.46,149.76,149.81,115548.0,149.0985,149.3963,148.7013,148.7509,115548.0
2025-05-05 09:30:00,149.81,149.81,148.87,149.29,27245.0,148.7509,148.7509,147.8176,148.2346,27245.0
2025-05-05 09:40:00,149.28,149.66,149.11,149.54,24506.0,148.2247,148.602,148.0559,148.4828,24506.0
2025-05-05 09:50:00,149.46,149.78,149.39,149.67,8769.0,148.4034,148.7211,148.3339,148.6119,8769.0
2025-05-05 10:00:00,149.76,150.19,149.69,150.19,8774.0,148.7013,149.1282,148.6318,149.1282,8774.0
2025-05-05 10:10:00,150.19,150.29,149.94,150.2,43602.0,149.1282,149.2275,148.88,149.1382,43602.0
2025-05-05 10:20:00,150.15,150.3,149.92,150.3,28141.0,149.0885,149.2375,148.8601,149.2375,28141.0
2025-05-05 10:30:00,150.24,150.51,150.06,150.48,28277.0,149.1779,149.446,148.9992,149.4162,28277.0
2025-05-05 10:40:00,150.6,150.62,150.43,150.6,7369.0,149.5353,149.5552,149.3665,149.5353,7369.0
2025-05-05 10:50:00,150.61,150.74,150.53,150.61,4817.0,149.5453,149.6744,149.4658,149.5453,4817.0
2025-05-05 11:00:00,150.71,150.79,150.6,150.68,3884.0,149.6446,149.724,149.5353,149.6148,3884.0
2025-05-05 11:10:00,150.68,150.69,150.47,150.5,7080.0,149.6148,149.6247,149.4063,149.436,7080.0
2025-05-05 11:20:00,150.56,150.62,150.3,150.33,11569.0,149.4956,149.5552,149.2375,149.2672,11569.0
2025-05-05 11:30:00,150.36,150.37,150.12,150.24,5736.0,149.297,149.307,149.0587,149.1779,5736.0
2025-05-05 11:40:00,150.24,150.54,150.23,150.44,6847.0,149.1779,149.4758,149.168,149.3765,6847.0
2025-05-05 11:50:00,150.43,150.57,150.42,150.5,10796.0,149.3665,149.5056,149.3566,149.436,10796.0
2025-05-05 12:00:00,150.5,150.52,150.36,150.39,10112.0,149.436,149.4559,149.297,149.3268,10112.0
2025-05-05 12:10:00,150.39,150.47,150.23,150.28,7411.0,149.3268,149.4063,149.168,149.2176,7411.0
2025-05-05 12:20:00,150.3,150.4,150.17,150.25,9696.0,149.2375,149.3368,149.1084,149.1878,9696.0
2025-05-05 12:30:00,150.2,150.29,150.17,150.21,4743.0,149.1382,149.2275,149.1084,149.1481,4743.0
2025-05-05 12:40:00,150.21,150.21,150.1,150.16,6029.0,149.1481,149.1481,149.0389,149.0985,6029.0
2025-05-05 12:50:00,150.18,150.23,149.93,149.94,7080.0,149.1183,149.168,148.8701,148.88,7080.0
2025-05-05 13:00:00,149.94,149.95,149.81,149.85,3200.0,148.88,148.8899,148.7509,148.7906,3200.0
2025-05-05 13:10:00,149.8,149.8,149.7,149.78,5043.0,148.741,148.741,148.6417,148.7211,5043.0
2025-05-05 13:20:00,149.72,149.77,149.58,149.64,4710.0,148.6616,148.7112,148.5226,148.5821,4710.0
2025-05-05 13:30:00,149.63,149.85,149.57,149.84,6423.0,148.5722,148.7906,148.5126,148.7807,6423.0
2025-05-05 13:40:00,149.81,149.86,149.73,149.86,3421.0,148.7509,148.8006,148.6715,148.8006,3421.0
2025-05-05 13:50:00,149.81,149.94,149.76,149.88,4618.0,148.7509,148.88,148.7013,148.8204,4618.0
2025-05-05 14:00:00,149.87,149.94,149.8,149.9,5575.0,148.8105,148.88,148.741,148.8403,5575.0
2025-05-05 14:10:00,149.87,150.0,149.77,149.97,5833.0,148.8105,148.9396,148.7112,148.9098,5833.0
2025-05-05 14:20:00,149.94,150.02,149.9,149.94,13493.0,148.88,148.9594,148.8403,148.88,13493.0
2025-05-05 14:30:00,149.94,150.01,149.91,149.98,4216.0,148.88,148.9495,148.8502,148.9197,4216.0
2025-05-05 14:40:00,150.01,150.03,149.85,149.93,14581.0,148.9495,148.9694,148.7906,148.8701,14581.0
2025-05-05 14:50:00,149.91,149.91,149.79,149.8,7454.0,148.8502,148.8502,148.7311,148.741,7454.0
2025-05-05 15:00:00,149.83,149.86,149.7,149.72,13589.0,148.7708,148.8006,148.6417,148.6616,13589.0
2025-05-05 15:10:00,149.71,149.72,149.61,149.61,11130.0,148.6516,148.6616,148.5523,148.5523,11130.0
2025-05-05 15:20:00,149.63,149.63,149.38,149.49,39443.0,148.5722,148.5722,148.324,148.4332,39443.0
2025-05-05 15:30:00,149.5,149.66,149.47,149.61,16713.0,148.4431,148.602,148.4133,148.5523,16713.0
2025-05-05 15:40:00,149.59,149.68,149.4,149.49,22226.0,148.5325,148.6218,148.3438,148.4332,22226.0
2025-05-05 15:50:00,149.55,149.63,149.34,149.36,141501.0,148.4928,148.5722,148.2842,148.3041,141501.0
2025-05-06 09:30:00,148.85,149.29,148.42,148.73,26051.0,147.7977,148.2346,147.3708,147.6786,26051.0
2025-05-06 09:40:00,148.68,148.85,147.84,147.85,10902.0,147.6289,147.7977,146.7949,146.8048,10902.0
2025-05-06 09:50:00,147.97,148.36,147.73,148.36,6281.0,146.9239,147.3112,146.6856,147.3112,6281.0
2025-05-06 10:00:00,148.22,148.54,148.06,148.52,9396.0,147.1722,147.4899,147.0133,147.47,9396.0
2025-05-06 10:10:00,148.52,148.83,148.44,148.62,15782.0,147.47,147.7779,147.3906,147.5693,15782.0
2025-05-06 10:20:00,148.73,148.81,148.59,148.76,3832.0,147.6786,147.758,147.5396,147.7083,3832.0
2025-05-06 10:30:00,148.81,148.96,148.78,148.82,5303.0,147.758,147.9069,147.7282,147.7679,5303.0
2025-05-06 10:40:00,148.69,149.03,148.66,149.0,4610.0,147.6388,147.9764,147.6091,147.9467,4610.0
2025-05-06 10:50:00,148.96,148.97,148.7,148.96,4331.0,147.9069,147.9169,147.6488,147.9069,4331.0
2025-05-06 11:00:00,148.96,149.06,148.82,148.82,3923.0,147.9069,148.0062,147.7679,147.7679,3923.0
2025-05-06 11:10:00,148.85,148.91,148.79,148.88,1961.0,147.7977,147.8573,147.7381,147.8275,1961.0
2025-05-06 11:20:00,148.83,149.06,148.79,148.98,3045.0,147.7779,148.0062,147.7381,147.9268,3045.0
2025-05-06 11:30:00,148.94,149.07,148.89,148.97,2971.0,147.8871,148.0162,147.8374,147.9169,2971.0
2025-05-06 11:40:00,148.84,148.84,148.64,148.77,2342.0,147.7878,147.7878,147.5892,147.7183,2342.0
2025-05-06 11:50:00,148.73,148.85,148.62,148.75,4320.0,147.6786,147.7977,147.5693,147.6984,4320.0
2025-05-06 12:00:00,148.75,148.89,148.73,148.75,4547.0,147.6984,147.8374,147.6786,147.6984,4547.0
2025-05-06 12:10:00,148.77,149.38,148.7,149.15,8131.0,147.7183,148.324,147.6488,148.0956,8131.0
2025-05-06 12:20:00,149.22,149.22,148.8,148.86,9474.0,148.1651,148.1651,147.7481,147.8076,9474.0
2025-05-06 12:30:00,148.87,149.14,148.86,149.02,4808.0,147.8176,148.0857,147.8076,147.9665,4808.0
2025-05-06 12:40:00,149.03,149.07,148.68,148.71,5162.0,147.9764,148.0162,147.6289,147.6587,5162.0
2025-05-06 12:50:00,148.7,148.74,148.59,148.67,4469.0,147.6488,147.6885,147.5396,147.619,4469.0
2025-05-06 13:00:00,148.62,148.93,148.6,148.93,7256.0,147.5693,147.8771,147.5495,147.8771,7256.0
2025-05-06 13:10:00,148.94,149.13,148.92,149.13,4040.0,147.8871,148.0757,147.8672,148.0757,4040.0
2025-05-06 13:20:00,149.02,149.02,148.83,148.92,3752.0,147.9665,147.9665,147.7779,147.8672,3752.0
2025-05-06 13:30:00,148.94,149.0,148.75,148.75,4575.0,147.8871,147.9467,147.6984,147.6984,4575.0
2025-05-06 13:40:00,148.74,148.74,148.51,148.56,5690.0,147.6885,147.6885,147.4601,147.5098,5690.0
2025-05-06 13:50:00,148.59,148.65,148.55,148.61,4053.0,147.5396,147.5991,147.4998,147.5594,4053.0
2025-05-06 14:00:00,148.61,148.91,148.6,148.77,4714.0,147.5594,147.8573,147.5495,147.7183,4714.0
2025-05-06 14:10:00,148.77,148.9,148.66,148.89,5579.0,147.7183,147.8474,147.6091,147.8374,5579.0
2025-05-06 14:20:00,148.91,149.05,148.88,149.02,3686.0,147.8573,147.9963,147.8275,147.9665,3686.0
2025-05-06 14:30:00,149.05,149.07,148.89,148.93,3951.0,147.9963,148.0162,147.8374,147.8771,3951.0
2025-05-06 14:40:00,148.98,149.05,148.94,149.01,2100.0,147.9268,147.9963,147.8871,147.9566,2100.0
2025-05-06 14:50:00,149.01,149.22,148.91,149.2,7380.0,147.9566,148.1651,147.8573,148.1452,7380.0
2025-05-06 15:00:00,149.22,149.25,149.08,149.12,8461.0,148.1651,148.1949,148.0261,148.0658,8461.0
2025-05-06 15:10:00,149.11,149.21,149.0,149.12,6898.0,148.0559,148.1552,147.9467,148.0658,6898.0
2025-05-06 15:20:00,149.08,149.2,149.07,149.19,6734.0,148.0261,148.1452,148.0162,148.1353,6734.0
2025-05-06 15:30:00,149.2,149.37,149.2,149.33,15597.0,148.1452,148.314,148.1452,148.2743,15597.0
2025-05-06 15:40:00,149.33,149.4,149.29,149.33,11030.0,148.2743,148.3438,148.2346,148.2743,11030.0
2025-05-06 15:50:00,149.31,149.36,148.95,148.97,75179.0,148.2545,148.3041,147.897,147.9169,75179.0
2025-05-07 09:30:00,149.51,149.8,149.12,149.75,32636.0,148.453,148.741,148.0658,148.6913,32636.0
2025-05-07 09:40:00,149.75,149.9,149.52,149.58,12005.0,148.6913,148.8403,148.463,148.5226,12005.0
2025-05-07 09:50:00,149.7,150.02,149.68,149.93,7057.0,148.6417,148.9594,148.6218,148.8701,7057.0
2025-05-07 10:00:00,149.94,149.95,149.63,149.89,8055.0,148.88,148.8899,148.5722,148.8304,8055.0
2025-05-07 10:10:00,149.91,150.1,149.8,150.0,33141.0,148.8502,149.0389,148.741,148.9396,33141.0
2025-05-07 10:20:00,150.05,150.15,149.75,149.81,23967.0,148.9892,149.0885,148.6913,148.7509,23967.0
2025-05-07 10:30:00,149.86,149.9,149.54,149.58,7231.0,148.8006,148.8403,148.4828,148.5226,7231.0
2025-05-07 10:40:00,149.62,149.73,149.54,149.64,11933.0,148.5623,148.6715,148.4828,148.5821,11933.0
2025-05-07 10:50:00,149.64,149.64,149.31,149.4,23435.0,148.5821,148.5821,148.2545,148.3438,23435.0
2025-05-07 11:00:00,149.36,149.36,149.08,149.19,8516.0,148.3041,148.3041,148.0261,148.1353,8516.0
2025-05-07 11:10:00,149.19,149.28,149.09,149.27,7921.0,148.1353,148.2247,148.036,148.2147,7921.0
2025-05-07 11:20:00,149.28,149.9,149.27,149.9,11183.0,148.2247,148.8403,148.2147,148.8403,11183.0
2025-05-07 11:30:00,149.81,150.15,149.81,150.09,6356.0,148.7509,149.0885,148.7509,149.0289,6356.0
2025-05-07 11:40:00,150.06,150.17,149.88,149.89,10984.0,148.9992,149.1084,148.8204,148.8304,10984.0
2025-05-07 11:50:00,149.92,150.33,149.91,150.28,5253.0,148.8601,149.2672,148.8502,149.2176,5253.0
2025-05-07 12:00:00,150.3,150.38,150.23,150.35,4747.0,149.2375,149.3169,149.168,149.2871,4747.0
2025-05-07 12:10:00,150.33,150.52,150.28,150.52,2577.0,149.2672,149.4559,149.2176,149.4559,2577.0
2025-05-07 12:20:00,150.5,150.51,150.13,150.15,4215.0,149.436,149.446,149.0687,149.0885,4215.0
2025-05-07 12:30:00,150.16,150.38,150.09,150.38,4785.0,149.0985,149.3169,149.0289,149.3169,4785.0
2025-05-07 12:40:00,150.43,150.57,150.35,150.53,5251.0,149.3665,149.5056,149.2871,149.4658,5251.0
2025-05-07 12:50:00,150.55,150.88,150.55,150.83,5042.0,149.4857,149.8134,149.4857,149.7637,5042.0
2025-05-07 13:00:00,150.85,150.93,150.78,150.78,3814.0,149.7836,149.863,149.7141,149.7141,3814.0
2025-05-07 13:10:00,150.84,150.99,150.78,150.81,4820.0,149.7736,149.9226,149.7141,149.7439,4820.0
2025-05-07 13:20:00,150.78,150.82,150.69,150.78,4331.0,149.7141,149.7538,149.6247,149.7141,4331.0
2025-05-07 13:30:00,150.74,150.81,150.36,150.36,4797.0,149.6744,149.7439,149.297,149.297,4797.0
2025-05-07 13:40:00,150.42,150.54,150.36,150.52,5818.0,149.3566,149.4758,149.297,149.4559,5818.0
2025-05-07 13:50:00,150.46,150.49,150.04,150.05,5341.0,149.3963,149.4261,148.9793,148.9892,5341.0
2025-05-07 14:00:00,150.12,150.31,149.28,149.41,17334.0,149.0587,149.2474,148.2247,148.3538,17334.0
2025-05-07 14:10:00,149.32,149.47,149.05,149.12,5458.0,148.2644,148.4133,147.9963,148.0658,5458.0
2025-05-07 14:20:00,149.31,149.7,149.29,149.59,9126.0,148.2545,148.6417,148.2346,148.5325,9126.0
2025-05-07 14:30:00,149.67,150.23,149.63,150.23,11479.0,148.6119,149.168,148.5722,149.168,11479.0
2025-05-07 14:40:00,150.29,150.42,149.63,149.82,7170.0,149.2275,149.3566,148.5722,148.7609,7170.0
2025-05-07 14:50:00,149.83,150.74,149.73,150.59,11862.0,148.7708,149.6744,148.6715,149.5254,11862.0
2025-05-07 15:00:00,150.53,150.54,150.28,150.46,5846.0,149.4658,149.4758,149.2176,149.3963,5846.0
2025-05-07 15:10:00,150.41,150.48,150.19,150.47,6320.0,149.3467,149.4162,149.1282,149.4063,6320.0
2025-05-07 15:20:00,150.5,150.51,149.85,149.86,14600.0,149.436,149.446,148.7906,148.8006,14600.0
2025-05-07 15:30:00,149.86,150.04,149.67,149.91,16246.0,148.8006,148.9793,148.6119,148.8502,16246.0
2025-05-07 15:40:00,149.96,151.09,149.96,150.27,40764.0,148.8999,150.0219,148.8999,149.2077,40764.0
2025-05-07 15:50:00,150.26,150.5,150.02,150.38,88450.0,149.1977,149.436,148.9594,149.3169,88450.0
2025-05-08 09:30:00,151.32,151.53,150.53,150.61,31629.0,150.2503,150.4588,149.4658,149.5453,31629.0
2025-05-08 09:40:00,150.91,151.22,150.76,151.12,4660.0,149.8431,150.151,149.6942,150.0517,4660.0
2025-05-08 09:50:00,151.12,151.25,150.83,150.93,8146.0,150.0517,150.1807,149.7637,149.863,8146.0
2025-05-08 10:00:00,150.94,151.15,150.86,150.98,6935.0,149.8729,150.0815,149.7935,149.9127,6935.0
2025-05-08 10:10:00,150.96,151.45,150.92,151.45,8540.0,149.8928,150.3793,149.8531,150.3793,8540.0
2025-05-08 10:20:00,151.47,151.68,151.41,151.58,8031.0,150.3992,150.6077,150.3396,150.5084,8031.0
2025-05-08 10:30:00,151.54,151.73,151.45,151.45,10083.0,150.4687,150.6574,150.3793,150.3793,10083.0
2025-05-08 10:40:00,151.43,151.55,151.3,151.36,6201.0,150.3595,150.4786,150.2304,150.29,6201.0
2025-05-08 10:50:00,151.33,151.48,150.98,151.13,11611.0,150.2602,150.4091,149.9127,150.0616,11611.0
2025-05-08 11:00:00,151.04,151.26,150.95,151.12,7994.0,149.9722,150.1907,149.8829,150.0517,7994.0
2025-05-08 11:10:00,151.09,151.65,151.08,151.62,7210.0,150.0219,150.5779,150.0119,150.5481,7210.0
2025-05-08 11:20:00,151.65,152.14,151.65,151.94,15218.0,150.5779,151.0645,150.5779,150.8659,15218.0
2025-05-08 11:30:00,151.87,152.05,151.83,152.05,9816.0,150.7964,150.9751,150.7566,150.9751,9816.0
2025-05-08 11:40:00,152.12,152.7,152.12,152.7,6612.0,151.0446,151.6205,151.0446,151.6205,6612.0
2025-05-08 11:50:00,152.75,152.8,152.31,152.47,6985.0,151.6701,151.7198,151.2333,151.3921,6985.0
2025-05-08 12:00:00,152.47,152.62,152.47,152.56,4845.0,151.3921,151.5411,151.3921,151.4815,4845.0
2025-05-08 12:10:00,152.56,152.56,152.33,152.52,13569.0,151.4815,151.4815,151.2531,151.4418,13569.0
2025-05-08 12:20:00,152.5,152.51,152.35,152.44,9185.0,151.4219,151.4318,151.273,151.3623,9185.0
2025-05-08 12:30:00,152.46,152.64,152.46,152.6,5690.0,151.3822,151.5609,151.3822,151.5212,5690.0
2025-05-08 12:40:00,152.55,152.64,152.5,152.62,1754.0,151.4716,151.5609,151.4219,151.5411,1754.0
2025-05-08 12:50:00,152.66,152.77,152.66,152.71,3926.0,151.5808,151.69,151.5808,151.6304,3926.0
2025-05-08 13:00:00,152.69,152.7,152.44,152.49,2030.0,151.6106,151.6205,151.3623,151.412,2030.0
2025-05-08 13:10:00,152.35,152.41,152.34,152.35,3080.0,151.273,151.3325,151.263,151.273,3080.0
2025-05-08 13:20:00,152.39,152.39,152.28,152.31,3242.0,151.3127,151.3127,151.2035,151.2333,3242.0
2025-05-08 13:30:00,152.31,152.34,152.03,152.09,3994.0,151.2333,151.263,150.9552,151.0148,3994.0
2025-05-08 13:40:00,152.02,152.07,151.83,151.94,2576.0,150.9453,150.9949,150.7566,150.8659,2576.0
2025-05-08 13:50:00,151.94,151.94,151.6,151.67,3316.0,150.8659,150.8659,150.5283,150.5978,3316.0
2025-05-08 14:00:00,151.63,151.79,151.62,151.78,3818.0,150.5581,150.7169,150.5481,150.707,3818.0
2025-05-08 14:10:00,151.8,151.99,151.78,151.86,8790.0,150.7269,150.9155,150.707,150.7864,8790.0
2025-05-08 14:20:00,151.88,151.96,151.82,151.91,3052.0,150.8063,150.8857,150.7467,150.8361,3052.0
2025-05-08 14:30:00,151.96,152.17,151.96,152.13,8774.0,150.8857,151.0942,150.8857,151.0545,8774.0
2025-05-08 14:40:00,152.15,152.37,152.12,152.32,4053.0,151.0744,151.2928,151.0446,151.2432,4053.0
2025-05-08 14:50:00,152.31,152.39,152.19,152.21,8174.0,151.2333,151.3127,151.1141,151.134,8174.0
2025-05-08 15:00:00,152.21,152.23,152.05,152.13,14152.0,151.134,151.1538,150.9751,151.0545,14152.0
2025-05-08 15:10:00,152.12,152.25,152.11,152.25,14869.0,151.0446,151.1737,151.0347,151.1737,14869.0
2025-05-08 15:20:00,152.27,152.4,152.15,152.24,13417.0,151.1935,151.3226,151.0744,151.1637,13417.0
2025-05-08 15:30:00,152.28,152.29,152.1,152.11,19977.0,151.2035,151.2134,151.0247,151.0347,19977.0
2025-05-08 15:40:00,152.11,152.22,151.87,151.87,34365.0,151.0347,151.1439,150.7964,150.7964,34365.0
2025-05-08 15:50:00,151.83,151.84,151.22,151.33,63777.0,150.7566,150.7666,150.151,150.2602,63777.0
2025-05-09 09:30:00,151.17,151.47,150.83,151.05,17630.0,150.1013,150.3992,149.7637,149.9822,17630.0
2025-05-09 09:40:00,150.87,151.26,150.81,151.26,15813.0,149.8034,150.1907,149.7439,150.1907,15813.0
2025-05-09 09:50:00,151.33,151.58,150.94,151.55,9893.0,150.2602,150.5084,149.8729,150.4786,9893.0
2025-05-09 10:00:00,151.55,151.68,151.42,151.62,5699.0,150.4786,150.6077,150.3495,150.5481,5699.0
2025-05-09 10:10:00,151.63,151.84,151.26,151.34,11559.0,150.5581,150.7666,150.1907,150.2701,11559.0
2025-05-09 10:20:00,151.26,151.34,151.01,151.14,3405.0,150.1907,150.2701,149.9424,150.0715,3405.0
2025-05-09 10:30:00,151.15,151.15,150.79,150.97,26174.0,150.0815,150.0815,149.724,149.9027,26174.0
2025-05-09 10:40:00,150.94,151.22,150.9,151.04,11756.0,149.8729,150.151,149.8332,149.9722,11756.0
2025-05-09 10:50:00,151.1,151.17,151.02,151.02,4230.0,150.0318,150.1013,149.9524,149.9524,4230.0
2025-05-09 11:00:00,151.06,151.22,151.01,151.12,2663.0,149.9921,150.151,149.9424,150.0517,2663.0
2025-05-09 11:10:00,151.09,151.13,150.96,151.1,10129.0,150.0219,150.0616,149.8928,150.0318,10129.0
2025-05-09 11:20:00,151.08,151.19,150.98,151.18,8483.0,150.0119,150.1212,149.9127,150.1112,8483.0
2025-05-09 11:30:00,151.17,151.34,151.1,151.29,9192.0,150.1013,150.2701,150.0318,150.2205,9192.0
2025-05-09 11:40:00,151.27,151.49,151.2,151.44,3469.0,150.2006,150.419,150.1311,150.3694,3469.0
2025-05-09 11:50:00,151.48,151.62,151.48,151.56,2509.0,150.4091,150.5481,150.4091,150.4886,2509.0
2025-05-09 12:00:00,151.56,151.57,151.17,151.25,4067.0,150.4886,150.4985,150.1013,150.1807,4067.0
2025-05-09 12:10:00,151.26,151.45,151.16,151.43,3938.0,150.1907,150.3793,150.0914,150.3595,3938.0
2025-05-09 12:20:00,151.43,151.46,151.26,151.28,5065.0,150.3595,150.3893,150.1907,150.2105,5065.0
2025-05-09 12:30:00,151.3,151.51,151.21,151.39,4882.0,150.2304,150.4389,150.141,150.3198,4882.0
2025-05-09 12:40:00,151.38,151.42,151.08,151.08,3364.0,150.3098,150.3495,150.0119,150.0119,3364.0
2025-05-09 12:50:00,151.13,151.26,151.06,151.19,2581.0,150.0616,150.1907,149.9921,150.1212,2581.0
2025-05-09 13:00:00,151.2,151.41,151.19,151.4,3544.0,150.1311,150.3396,150.1212,150.3297,3544.0
2025-05-09 13:10:00,151.38,151.61,151.35,151.54,6957.0,150.3098,150.5382,150.28,150.4687,6957.0
2025-05-09 13:20:00,151.54,151.56,151.27,151.37,16536.0,150.4687,150.4886,150.2006,150.2999,16536.0
2025-05-09 13:30:00,151.35,151.42,151.23,151.42,5269.0,150.28,150.3495,150.1609,150.3495,5269.0
2025-05-09 13:40:00,151.42,151.64,151.41,151.61,7941.0,150.3495,150.568,150.3396,150.5382,7941.0
2025-05-09 13:50:00,151.59,151.6,151.47,151.57,5206.0,150.5183,150.5283,150.3992,150.4985,5206.0
2025-05-09 14:00:00,151.57,151.6,151.5,151.53,6122.0,150.4985,150.5283,150.429,150.4588,6122.0
2025-05-09 14:10:00,151.48,151.6,151.42,151.44,7278.0,150.4091,150.5283,150.3495,150.3694,7278.0
2025-05-09 14:20:00,151.49,151.6,151.44,151.51,11228.0,150.419,150.5283,150.3694,150.4389,11228.0
2025-05-09 14:30:00,151.55,151.77,151.54,151.62,6385.0,150.4786,150.6971,150.4687,150.5481,6385.0
2025-05-09 14:40:00,151.7,151.79,151.64,151.77,31591.0,150.6276,150.7169,150.568,150.6971,31591.0
2025-05-09 14:50:00,151.75,151.8,151.6,151.71,13375.0,150.6772,150.7269,150.5283,150.6375,13375.0
2025-05-09 15:00:00,151.74,151.86,151.7,151.81,19995.0,150.6673,150.7864,150.6276,150.7368,19995.0
2025-05-09 15:10:00,151.8,151.95,151.66,151.78,16894.0,150.7269,150.8758,150.5878,150.707,16894.0
2025-05-09 15:20:00,151.76,151.86,151.66,151.69,21979.0,150.6871,150.7864,150.5878,150.6176,21979.0
2025-05-09 15:30:00,151.69,151.76,151.57,151.64,15193.0,150.6176,150.6871,150.4985,150.568,15193.0
2025-05-09 15:40:00,151.65,151.74,151.51,151.62,20072.0,150.5779,150.6673,150.4389,150.5481,20072.0
2025-05-09 15:50:00,151.66,152.05,151.59,151.64,85656.0,150.5878,150.9751,150.5183,150.568,85656.0
2025-05-12 09:30:00,152.79,153.28,150.1,150.87,51672.0,152.79,153.28,150.1,150.87,51672.0
2025-05-12 09:40:00,151.03,151.8,150.75,151.78,20220.0,151.03,151.8,150.75,151.78,20220.0
2025-05-12 09:50:00,151.79,152.23,151.41,151.41,80963.0,151.79,152.23,151.41,151.41,80963.0
2025-05-12 10:00:00,151.47,151.52,150.75,150.97,61325.0,151.47,151.52,150.75,150.97,61325.0
2025-05-12 10:10:00,150.98,151.89,150.98,151.44,41152.0,150.98,151.89,150.98,151.44,41152.0
2025-05-12 10:20:00,151.41,151.41,150.5,150.52,23041.0,151.41,151.41,150.5,150.52,23041.0
2025-05-12 10:30:00,150.5,150.74,150.4,150.72,12666.0,150.5,150.74,150.4,150.72,12666.0
2025-05-12 10:40:00,150.82,151.06,150.74,151.06,7314.0,150.82,151.06,150.74,151.06,7314.0
2025-05-12 10:50:00,151.05,151.12,150.74,150.75,10408.0,151.05,151.12,150.74,150.75,10408.0
2025-05-12 11:00:00,150.74,150.94,150.69,150.69,7932.0,150.74,150.94,150.69,150.69,7932.0
2025-05-12 11:10:00,150.82,151.03,150.7,150.7,10996.0,150.82,151.03,150.7,150.7,10996.0
2025-05-12 11:20:00,150.69,150.91,150.38,150.84,6774.0,150.69,150.91,150.38,150.84,6774.0
2025-05-12 11:30:00,150.78,150.82,150.41,150.46,8493.0,150.78,150.82,150.41,150.46,8493.0
2025-05-12 11:40:00,150.4,150.78,150.4,150.64,19863.0,150.4,150.78,150.4,150.64,19863.0
2025-05-12 11:50:00,150.72,151.0,150.7,150.75,51344.0,150.72,151.0,150.7,150.75,51344.0
2025-05-12 12:00:00,150.74,150.96,150.72,150.95,16695.0,150.74,150.96,150.72,150.95,16695.0
2025-05-12 12:10:00,150.94,151.0,150.59,150.66,10650.0,150.94,151.0,150.59,150.66,10650.0
2025-05-12 12:20:00,150.66,150.92,150.63,150.64,3596.0,150.66,150.92,150.63,150.64,3596.0
2025-05-12 12:30:00,150.67,150.81,150.66,150.78,6989.0,150.67,150.81,150.66,150.78,6989.0
2025-05-12 12:40:00,150.85,151.12,150.85,151.09,8579.0,150.85,151.12,150.85,151.09,8579.0
2025-05-12 12:50:00,151.03,151.11,150.94,151.05,14616.0,151.03,151.11,150.94,151.05,14616.0
2025-05-12 13:00:00,151.07,151.5,151.07,151.42,26417.0,151.07,151.5,151.07,151.42,26417.0
2025-05-12 13:10:00,151.36,151.36,151.08,151.12,4619.0,151.36,151.36,151.08,151.12,4619.0
2025-05-12 13:20:00,151.08,151.2,151.03,151.18,8915.0,151.08,151.2,151.03,151.18,8915.0
2025-05-12 13:30:00,151.15,151.17,150.98,151.08,7510.0,151.15,151.17,150.98,151.08,7510.0
2025-05-12 13:40:00,151.08,151.34,151.08,151.34,6104.0,151.08,151.34,151.08,151.34,6104.0
2025-05-12 13:50:00,151.38,151.49,151.3,151.3,8100.0,151.38,151.49,151.3,151.3,8100.0
2025-05-12 14:00:00,151.31,151.68,151.31,151.59,57953.0,151.31,151.68,151.31,151.59,57953.0
2025-05-12 14:10:00,151.56,151.81,151.55,151.78,29641.0,151.56,151.81,151.55,151.78,29641.0
2025-05-12 14:20:00,151.76,151.96,151.76,151.78,14902.0,151.76,151.96,151.76,151.78,14902.0
2025-05-12 14:30:00,151.78,152.01,151.74,152.0,41101.0,151.78,152.01,151.74,152.0,41101.0
2025-05-12 14:40:00,151.97,151.99,151.68,151.7,8766.0,151.97,151.99,151.68,151.7,8766.0
2025-05-12 14:50:00,151.66,151.87,151.57,151.81,12040.0,151.66,151.87,151.57,151.81,12040.0
2025-05-12 15:00:00,151.81,152.02,151.71,151.9,33231.0,151.81,152.02,151.71,151.9,33231.0
2025-05-12 15:10:00,151.89,151.93,151.71,151.71,17471.0,151.89,151.93,151.71,151.71,17471.0
2025-05-12 15:20:00,151.71,151.78,151.6,151.66,29417.0,151.71,151.78,151.6,151.66,29417.0
2025-05-12 15:30:00,151.7,151.76,151.65,151.69,18591.0,151.7,151.76,151.65,151.69,18591.0
2025-05-12 15:40:00,151.65,151.76,151.56,151.66,31843.0,151.65,151.76,151.56,151.66,31843.0
2025-05-12 15:50:00,151.66,152.15,151.59,151.7,405731.0,151.66,152.15,151.59,151.7,405731.0
2025-05-13 09:30:00,151.82,152.5,151.25,152.19,30575.0,151.82,152.5,151.25,152.19,30575.0
2025-05-13 09:40:00,152.23,152.24,151.44,151.56,9612.0,152.23,152.24,151.44,151.56,9612.0
2025-05-13 09:50:00,151.51,152.07,151.39,152.07,9838.0,151.51,152.07,151.39,152.07,9838.0
2025-05-13 10:00:00,152.06,152.22,151.85,152.04,18778.0,152.06,152.22,151.85,152.04,18778.0
2025-05-13 10:10:00,152.03,152.15,151.81,151.99,28680.0,152.03,152.15,151.81,151.99,28680.0
2025-05-13 10:20:00,152.04,152.42,151.98,152.11,18684.0,152.04,152.42,151.98,152.11,18684.0
2025-05-13 10:30:00,152.14,152.19,151.82,151.93,10650.0,152.14,152.19,151.82,151.93,10650.0
2025-05-13 10:40:00,151.92,152.01,151.83,151.9,13002.0,151.92,152.01,151.83,151.9,13002.0
2025-05-13 10:50:00,152.02,152.05,151.84,151.84,3828.0,152.02,152.05,151.84,151.84,3828.0
2025-05-13 11:00:00,151.84,151.98,151.76,151.91,6889.0,151.84,151.98,151.76,151.91,6889.0
2025-05-13 11:10:00,151.83,151.85,151.41,151.44,6515.0,151.83,151.85,151.41,151.44,6515.0
2025-05-13 11:20:00,151.66,152.01,151.66,151.91,4535.0,151.66,152.01,151.66,151.91,4535.0
2025-05-13 11:30:00,151.85,152.01,151.82,151.82,4245.0,151.85,152.01,151.82,151.82,4245.0
2025-05-13 11:40:00,151.81,151.81,151.53,151.58,4934.0,151.81,151.81,151.53,151.58,4934.0
2025-05-13 11:50:00,151.57,151.57,151.34,151.44,2715.0,151.57,151.57,151.34,151.44,2715.0
2025-05-13 12:00:00,151.39,151.55,151.37,151.38,5223.0,151.39,151.55,151.37,151.38,5223.0
2025-05-13 12:10:00,151.45,151.58,151.25,151.27,2652.0,151.45,151.58,151.25,151.27,2652.0
2025-05-13 12:20:00,151.3,151.51,151.25,151.51,11019.0,151.3,151.51,151.25,151.51,11019.0
2025-05-13 12:30:00,151.53,151.61,151.43,151.47,6754.0,151.53,151.61,151.43,151.47,6754.0
2025-05-13 12:40:00,151.52,151.64,151.49,151.55,2205.0,151.52,151.64,151.49,151.55,2205.0
2025-05-13 12:50:00,151.51,151.65,151.46,151.59,4272.0,151.51,151.65,151.46,151.59,4272.0
2025-05-13 13:00:00,151.65,151.79,151.6,151.64,5440.0,151.65,151.79,151.6,151.64,5440.0
2025-05-13 13:10:00,151.66,151.85,151.66,151.84,2656.0,151.66,151.85,151.66,151.84,2656.0
2025-05-13 13:20:00,151.86,151.98,151.79,151.8,6427.0,151.86,151.98,151.79,151.8,6427.0
2025-05-13 13:30:00,151.85,152.01,151.85,151.9,4723.0,151.85,152.01,151.85,151.9,4723.0
2025-05-13 13:40:00,151.9,151.9,151.81,151.82,6102.0,151.9,151.9,151.81,151.82,6102.0
2025-05-13 13:50:00,151.83,151.84,151.67,151.81,4990.0,151.83,151.84,151.67,151.81,4990.0
2025-05-13 14:00:00,151.83,151.87,151.77,151.85,3940.0,151.83,151.87,151.77,151.85,3940.0
2025-05-13 14:10:00,151.85,151.9,151.62,151.75,6786.0,151.85,151.9,151.62,151.75,6786.0
2025-05-13 14:20:00,151.69,151.69,151.54,151.66,6379.0,151.69,151.69,151.54,151.66,6379.0
2025-05-13 14:30:00,151.66,151.69,151.54,151.64,3939.0,151.66,151.69,151.54,151.64,3939.0
2025-05-13 14:40:00,151.62,151.64,151.53,151.64,4560.0,151.62,151.64,151.53,151.64,4560.0
2025-05-13 14:50:00,151.64,151.75,151.58,151.75,4791.0,151.64,151.75,151.58,151.75,4791.0
2025-05-13 15:00:00,151.74,151.76,151.6,151.63,8642.0,151.74,151.76,151.6,151.63,8642.0
2025-05-13 15:10:00,151.66,151.75,151.58,151.59,10448.0,151.66,151.75,151.58,151.59,10448.0
2025-05-13 15:20:00,151.57,151.68,151.51,151.57,12453.0,151.57,151.68,151.51,151.57,12453.0
2025-05-13 15:30:00,151.61,151.8,151.57,151.71,8391.0,151.61,151.8,151.57,151.71,8391.0
2025-05-13 15:40:00,151.67,151.74,151.35,151.37,29348.0,151.67,151.74,151.35,151.37,29348.0
2025-05-13 15:50:00,151.41,151.47,151.18,151.25,183420.0,151.41,151.47,151.18,151.25,183420.0
2025-05-14 09:30:00,150.46,150.75,149.59,149.75,29499.0,150.46,150.75,149.59,149.75,29499.0
2025-05-14 09:40:00,149.62,150.08,149.49,149.87,11717.0,149.62,150.08,149.49,149.87,11717.0
2025-05-14 09:50:00,149.89,150.22,149.87,150.15,11476.0,149.89,150.22,149.87,150.15,11476.0
2025-05-14 10:00:00,150.12,150.31,149.95,149.95,20015.0,150.12,150.31,149.95,149.95,20015.0
2025-05-14 10:10:00,149.88,149.88,149.75,149.75,2587.0,149.88,149.88,149.75,149.75,2587.0
2025-05-14 10:20:00,149.75,150.03,149.74,149.93,4752.0,149.75,150.03,149.74,149.93,4752.0
2025-05-14 10:30:00,149.88,150.07,149.77,149.78,6036.0,149.88,150.07,149.77,149.78,6036.0
2025-05-14 10:40:00,149.84,149.95,149.65,149.77,10217.0,149.84,149.95,149.65,149.77,10217.0
2025-05-14 10:50:00,149.88,150.03,149.82,150.03,4053.0,149.88,150.03,149.82,150.03,4053.0
2025-05-14 11:00:00,149.91,150.02,149.47,149.59,4469.0,149.91,150.02,149.47,149.59,4469.0
2025-05-14 11:10:00,149.66,149.94,149.61,149.94,5442.0,149.66,149.94,149.61,149.94,5442.0
2025-05-14 11:20:00,150.01,150.38,149.97,150.3,3298.0,150.01,150.38,149.97,150.3,3298.0
2025-05-14 11:30:00,150.31,150.45,150.28,150.36,2780.0,150.31,150.45,150.28,150.36,2780.0
2025-05-14 11:40:00,150.35,150.46,150.1,150.1,6366.0,150.35,150.46,150.1,150.1,6366.0
2025-05-14 11:50:00,150.18,150.36,150.05,150.21,29787.0,150.18,150.36,150.05,150.21,29787.0
2025-05-14 12:00:00,150.29,150.45,150.2,150.34,27662.0,150.29,150.45,150.2,150.34,27662.0
2025-05-14 12:10:00,150.34,150.48,150.3,150.35,21318.0,150.34,150.48,150.3,150.35,21318.0
2025-05-14 12:20:00,150.41,150.42,150.19,150.39,15224.0,150.41,150.42,150.19,150.39,15224.0
2025-05-14 12:30:00,150.41,150.52,150.2,150.2,23608.0,150.41,150.52,150.2,150.2,23608.0
2025-05-14 12:40:00,150.2,150.35,150.09,150.25,20038.0,150.2,150.35,150.09,150.25,20038.0
2025-05-14 12:50:00,150.18,150.51,150.18,150.5,3613.0,150.18,150.51,150.18,150.5,3613.0
2025-05-14 13:00:00,150.47,150.95,150.42,150.91,9777.0,150.47,150.95,150.42,150.91,9777.0
2025-05-14 13:10:00,150.91,150.91,150.75,150.83,5335.0,150.91,150.91,150.75,150.83,5335.0
2025-05-14 13:20:00,150.87,150.94,150.74,150.92,3310.0,150.87,150.94,150.74,150.92,3310.0
2025-05-14 13:30:00,150.94,151.2,150.93,151.2,4886.0,150.94,151.2,150.93,151.2,4886.0
2025-05-14 13:40:00,151.28,151.28,151.1,151.18,4820.0,151.28,151.28,151.1,151.18,4820.0
2025-05-14 13:50:00,151.2,151.5,151.19,151.5,8142.0,151.2,151.5,151.19,151.5,8142.0
2025-05-14 14:00:00,151.49,151.71,151.47,151.63,7953.0,151.49,151.71,151.47,151.63,7953.0
2025-05-14 14:10:00,151.64,151.71,151.59,151.65,7367.0,151.64,151.71,151.59,151.65,7367.0
2025-05-14 14:20:00,151.61,151.62,151.44,151.5,16207.0,151.61,151.62,151.44,151.5,16207.0
2025-05-14 14:30:00,151.56,151.7,151.43,151.7,8073.0,151.56,151.7,151.43,151.7,8073.0
2025-05-14 14:40:00,151.68,151.79,151.59,151.79,4090.0,151.68,151.79,151.59,151.79,4090.0
2025-05-14 14:50:00,151.74,151.84,151.66,151.8,7441.0,151.74,151.84,151.66,151.8,7441.0
2025-05-14 15:00:00,151.87,151.88,151.69,151.74,9760.0,151.87,151.88,151.69,151.74,9760.0
2025-05-14 15:10:00,151.81,151.97,151.77,151.91,9579.0,151.81,151.97,151.77,151.91,9579.0
2025-05-14 15:20:00,151.9,151.96,151.66,151.9,12457.0,151.9,151.96,151.66,151.9,12457.0
2025-05-14 15:30:00,151.89,151.98,151.67,151.72,27657.0,151.89,151.98,151.67,151.72,27657.0
2025-05-14 15:40:00,151.77,151.93,151.68,151.9,25506.0,151.77,151.93,151.68,151.9,25506.0
2025-05-14 15:50:00,151.94,152.29,151.92,152.01,285624.0,151.94,152.29,151.92,152.01,285624.0
2025-05-15 09:30:00,152.56,153.75,152.43,153.61,19919.0,152.56,153.75,152.43,153.61,19919.0
2025-05-15 09:40:00,153.58,154.17,153.57,154.09,7109.0,153.58,154.17,153.57,154.09,7109.0
2025-05-15 09:50:00,154.1,154.2,153.8,153.87,10920.0,154.1,154.2,153.8,153.87,10920.0
2025-05-15 10:00:00,153.91,154.12,153.64,153.74,7612.0,153.91,154.12,153.64,153.74,7612.0
2025-05-15 10:10:00,153.76,154.18,153.65,153.93,7486.0,153.76,154.18,153.65,153.93,7486.0
2025-05-15 10:20:00,154.04,154.21,153.9,154.14,22300.0,154.04,154.21,153.9,154.14,22300.0
2025-05-15 10:30:00,154.23,154.27,154.0,154.25,5305.0,154.23,154.27,154.0,154.25,5305.0
2025-05-15 10:40:00,154.35,154.4,154.06,154.14,9844.0,154.35,154.4,154.06,154.14,9844.0
2025-05-15 10:50:00,154.16,154.2,153.82,153.82,10895.0,154.16,154.2,153.82,153.82,10895.0
2025-05-15 11:00:00,153.88,154.17,153.68,153.96,11449.0,153.88,154.17,153.68,153.96,11449.0
2025-05-15 11:10:00,154.01,154.19,153.98,154.05,6521.0,154.01,154.19,153.98,154.05,6521.0
2025-05-15 11:20:00,154.09,154.29,154.01,154.04,6536.0,154.09,154.29,154.01,154.04,6536.0
2025-05-15 11:30:00,154.12,154.27,154.08,154.17,8505.0,154.12,154.27,154.08,154.17,8505.0
2025-05-15 11:40:00,154.21,154.31,154.13,154.16,8934.0,154.21,154.31,154.13,154.16,8934.0
2025-05-15 11:50:00,154.11,154.34,154.05,154.23,8818.0,154.11,154.34,154.05,154.23,8818.0
2025-05-15 12:00:00,154.24,154.49,154.21,154.43,6520.0,154.24,154.49,154.21,154.43,6520.0
2025-05-15 12:10:00,154.44,154.51,154.15,154.21,11424.0,154.44,154.51,154.15,154.21,11424.0
2025-05-15 12:20:00,154.24,154.25,154.13,154.16,8616.0,154.24,154.25,154.13,154.16,8616.0
2025-05-15 12:30:00,154.16,154.22,154.01,154.06,34360.0,154.16,154.22,154.01,154.06,34360.0
2025-05-15 12:40:00,154.11,154.16,153.84,153.97,39006.0,154.11,154.16,153.84,153.97,39006.0
2025-05-15 12:50:00,153.97,154.19,153.92,154.07,8101.0,153.97,154.19,153.92,154.07,8101.0
2025-05-15 13:00:00,154.1,154.27,154.04,154.07,6840.0,154.1,154.27,154.04,154.07,6840.0
2025-05-15 13:10:00,154.06,154.15,154.01,154.15,7032.0,154.06,154.15,154.01,154.15,7032.0
2025-05-15 13:20:00,154.13,154.27,154.08,154.1,9546.0,154.13,154.27,154.08,154.1,9546.0
2025-05-15 13:30:00,154.08,154.08,153.83,153.93,6380.0,154.08,154.08,153.83,153.93,6380.0
2025-05-15 13:40:00,153.94,154.0,153.8,153.96,12695.0,153.94,154.0,153.8,153.96,12695.0
2025-05-15 13:50:00,153.97,154.08,153.9,153.9,12221.0,153.97,154.08,153.9,153.9,12221.0
2025-05-15 14:00:00,153.88,153.88,153.57,153.65,14492.0,153.88,153.88,153.57,153.65,14492.0
2025-05-15 14:10:00,153.6,153.66,153.44,153.58,20341.0,153.6,153.66,153.44,153.58,20341.0
2025-05-15 14:20:00,153.59,153.79,153.53,153.68,11467.0,153.59,153.79,153.53,153.68,11467.0
2025-05-15 14:30:00,153.71,154.2,153.71,154.09,13184.0,153.71,154.2,153.71,154.09,13184.0
2025-05-15 14:40:00,154.09,154.22,154.07,154.14,16512.0,154.09,154.22,154.07,154.14,16512.0
2025-05-15 14:50:00,154.15,154.24,154.11,154.13,18701.0,154.15,154.24,154.11,154.13,18701.0
2025-05-15 15:00:00,154.12,154.23,154.08,154.08,15236.0,154.12,154.23,154.08,154.08,15236.0
2025-05-15 15:10:00,154.06,154.22,154.04,154.16,18662.0,154.06,154.22,154.04,154.16,18662.0
2025-05-15 15:20:00,154.18,154.29,154.05,154.09,25315.0,154.18,154.29,154.05,154.09,25315.0
2025-05-15 15:30:00,154.12,154.24,154.09,154.12,31220.0,154.12,154.24,154.09,154.12,31220.0
2025-05-15 15:40:00,154.15,154.27,154.1,154.2,26024.0,154.15,154.27,154.1,154.2,26024.0
2025-05-15 15:50:00,154.22,154.49,154.19,154.4,159589.0,154.22,154.49,154.19,154.4,159589.0
2025-05-16 09:30:00,154.19,155.05,153.66,154.25,134423.0,154.19,155.05,153.66,154.25,134423.0
2025-05-16 09:40:00,154.35,154.51,154.05,154.5,5022.0,154.35,154.51,154.05,154.5,5022.0
2025-05-16 09:50:00,154.5,154.67,154.29,154.38,12611.0,154.5,154.67,154.29,154.38,12611.0
2025-05-16 10:00:00,154.29,154.49,154.14,154.49,12068.0,154.29,154.49,154.14,154.49,12068.0
2025-05-16 10:10:00,154.5,154.81,154.49,154.72,7400.0,154.5,154.81,154.49,154.72,7400.0
2025-05-16 10:20:00,154.67,154.86,154.6,154.7,5849.0,154.67,154.86,154.6,154.7,5849.0
2025-05-16 10:30:00,154.72,155.06,154.59,154.99,5415.0,154.72,155.06,154.59,154.99,5415.0
2025-05-16 10:40:00,155.16,155.44,155.09,155.31,4232.0,155.16,155.44,155.09,155.31,4232.0
2025-05-16 10:50:00,155.33,155.45,155.2,155.2,5733.0,155.33,155.45,155.2,155.2,5733.0
2025-05-16 11:00:00,155.26,155.38,155.12,155.29,3203.0,155.26,155.38,155.12,155.29,3203.0
2025-05-16 11:10:00,155.3,155.32,155.04,155.16,7773.0,155.3,155.32,155.04,155.16,7773.0
2025-05-16 11:20:00,155.12,155.12,154.8,155.0,13340.0,155.12,155.12,154.8,155.0,13340.0
2025-05-16 11:30:00,154.93,155.09,154.93,155.06,9008.0,154.93,155.09,154.93,155.06,9008.0
2025-05-16 11:40:00,155.03,155.04,154.78,154.78,7800.0,155.03,155.04,154.78,154.78,7800.0
2025-05-16 11:50:00,154.78,154.89,154.76,154.85,2655.0,154.78,154.89,154.76,154.85,2655.0
2025-05-16 12:00:00,154.91,155.15,154.91,155.1,5102.0,154.91,155.15,154.91,155.1,5102.0
2025-05-16 12:10:00,155.12,155.26,155.04,155.04,4925.0,155.12,155.26,155.04,155.04,4925.0
2025-05-16 12:20:00,155.09,155.18,155.08,155.16,2343.0,155.09,155.18,155.08,155.16,2343.0
2025-05-16 12:30:00,155.17,155.27,155.16,155.24,3706.0,155.17,155.27,155.16,155.24,3706.0
2025-05-16 12:40:00,155.25,155.33,155.1,155.1,3900.0,155.25,155.33,155.1,155.1,3900.0
2025-05-16 12:50:00,155.1,155.35,155.05,155.28,6063.0,155.1,155.35,155.05,155.28,6063.0
2025-05-16 13:00:00,155.26,155.46,155.26,155.43,2734.0,155.26,155.46,155.26,155.43,2734.0
2025-05-16 13:10:00,155.37,155.53,155.32,155.39,5078.0,155.37,155.53,155.32,155.39,5078.0
2025-05-16 13:20:00,155.45,155.54,155.38,155.42,6152.0,155.45,155.54,155.38,155.42,6152.0
2025-05-16 13:30:00,155.46,155.59,155.45,155.51,3153.0,155.46,155.59,155.45,155.51,3153.0
2025-05-16 13:40:00,155.5,155.53,155.42,155.52,4775.0,155.5,155.53,155.42,155.52,4775.0
2025-05-16 13:50:00,155.55,155.57,155.49,155.5,2400.0,155.55,155.57,155.49,155.5,2400.0
2025-05-16 14:00:00,155.47,155.53,155.38,155.39,7129.0,155.47,155.53,155.38,155.39,7129.0
2025-05-16 14:10:00,155.38,155.49,155.34,155.47,4797.0,155.38,155.49,155.34,155.47,4797.0
2025-05-16 14:20:00,155.45,155.65,155.44,155.65,7371.0,155.45,155.65,155.44,155.65,7371.0
2025-05-16 14:30:00,155.65,155.72,155.59,155.71,5600.0,155.65,155.72,155.59,155.71,5600.0
2025-05-16 14:40:00,155.72,155.85,155.69,155.81,6717.0,155.72,155.85,155.69,155.81,6717.0
2025-05-16 14:50:00,155.8,155.9,155.71,155.81,28787.0,155.8,155.9,155.71,155.81,28787.0
2025-05-16 15:00:00,155.83,156.02,155.83,156.0,13685.0,155.83,156.02,155.83,156.0,13685.0
2025-05-16 15:10:00,155.96,156.15,155.93,156.15,13332.0,155.96,156.15,155.93,156.15,13332.0
2025-05-16 15:20:00,156.15,156.16,155.98,156.11,35888.0,156.15,156.16,155.98,156.11,35888.0
2025-05-16 15:30:00,156.1,156.15,156.03,156.05,16822.0,156.1,156.15,156.03,156.05,16822.0
2025-05-16 15:40:00,156.03,156.08,155.89,156.04,27053.0,156.03,156.08,155.89,156.04,27053.0
2025-05-16 15:50:00,156.07,156.27,155.92,155.97,65610.0,156.07,156.27,155.92,155.97,65610.0
2025-05-19 09:30:00,155.19,156.23,154.91,155.74,38547.0,155.19,156.23,154.91,155.74,38547.0
2025-05-19 09:40:00,155.81,156.43,155.81,156.16,5635.0,155.81,156.43,155.81,156.16,5635.0
2025-05-19 09:50:00,156.36,156.58,156.27,156.38,9676.0,156.36,156.58,156.27,156.38,9676.0
2025-05-19 10:00:00,156.39,156.92,156.39,156.68,8543.0,156.39,156.92,156.39,156.68,8543.0
2025-05-19 10:10:00,156.7,157.12,156.59,156.9,13618.0,156.7,157.12,156.59,156.9,13618.0
2025-05-19 10:20:00,156.81,156.87,156.57,156.87,7167.0,156.81,156.87,156.57,156.87,7167.0
2025-05-19 10:30:00,156.81,156.95,156.75,156.93,7490.0,156.81,156.95,156.75,156.93,7490.0
2025-05-19 10:40:00,156.97,156.98,156.76,156.94,15960.0,156.97,156.98,156.76,156.94,15960.0
2025-05-19 10:50:00,156.93,157.05,156.86,156.94,11150.0,156.93,157.05,156.86,156.94,11150.0
2025-05-19 11:00:00,156.96,157.12,156.87,156.91,11092.0,156.96,157.12,156.87,156.91,11092.0
2025-05-19 11:10:00,156.92,157.18,156.91,157.18,8407.0,156.92,157.18,156.91,157.18,8407.0
2025-05-19 11:20:00,157.15,157.23,157.1,157.2,4329.0,157.15,157.23,157.1,157.2,4329.0
2025-05-19 11:30:00,157.23,157.43,157.19,157.29,24925.0,157.23,157.43,157.19,157.29,24925.0
2025-05-19 11:40:00,157.29,157.48,157.23,157.25,11566.0,157.29,157.48,157.23,157.25,11566.0
2025-05-19 11:50:00,157.29,157.42,157.21,157.41,21954.0,157.29,157.42,157.21,157.41,21954.0
2025-05-19 12:00:00,157.32,157.62,157.32,157.38,23121.0,157.32,157.62,157.32,157.38,23121.0
2025-05-19 12:10:00,157.37,157.54,157.32,157.35,10057.0,157.37,157.54,157.32,157.35,10057.0
2025-05-19 12:20:00,157.37,157.74,157.35,157.6,10166.0,157.37,157.74,157.35,157.6,10166.0
2025-05-19 12:30:00,157.62,157.81,157.53,157.72,19197.0,157.62,157.81,157.53,157.72,19197.0
2025-05-19 12:40:00,157.69,157.86,157.62,157.76,9590.0,157.69,157.86,157.62,157.76,9590.0
2025-05-19 12:50:00,157.8,157.93,157.77,157.92,14298.0,157.8,157.93,157.77,157.92,14298.0
2025-05-19 13:00:00,157.88,158.01,157.81,158.01,11001.0,157.88,158.01,157.81,158.01,11001.0
2025-05-19 13:10:00,157.97,158.0,157.7,157.82,9499.0,157.97,158.0,157.7,157.82,9499.0
2025-05-19 13:20:00,157.82,157.98,157.73,157.81,6913.0,157.82,157.98,157.73,157.81,6913.0
2025-05-19 13:30:00,157.81,157.93,157.71,157.83,5907.0,157.81,157.93,157.71,157.83,5907.0
2025-05-19 13:40:00,157.84,157.84,157.67,157.71,6364.0,157.84,157.84,157.67,157.71,6364.0
2025-05-19 13:50:00,157.68,157.75,157.61,157.73,11544.0,157.68,157.75,157.61,157.73,11544.0
2025-05-19 14:00:00,157.71,157.8,157.6,157.75,11651.0,157.71,157.8,157.6,157.75,11651.0
2025-05-19 14:10:00,157.75,157.75,157.58,157.61,5196.0,157.75,157.75,157.58,157.61,5196.0
2025-05-19 14:20:00,157.64,157.7,157.57,157.7,3836.0,157.64,157.7,157.57,157.7,3836.0
2025-05-19 14:30:00,157.66,157.77,157.64,157.76,6120.0,157.66,157.77,157.64,157.76,6120.0
2025-05-19 14:40:00,157.79,157.84,157.61,157.64,8918.0,157.79,157.84,157.61,157.64,8918.0
2025-05-19 14:50:00,157.61,157.74,157.61,157.7,8253.0,157.61,157.74,157.61,157.7,8253.0
2025-05-19 15:00:00,157.78,157.9,157.65,157.73,57798.0,157.78,157.9,157.65,157.73,57798.0
2025-05-19 15:10:00,157.7,157.82,157.55,157.56,21553.0,157.7,157.82,157.55,157.56,21553.0
2025-05-19 15:20:00,157.54,157.62,157.41,157.56,17831.0,157.54,157.62,157.41,157.56,17831.0
2025-05-19 15:30:00,157.55,157.74,157.51,157.7,25433.0,157.55,157.74,157.51,157.7,25433.0
2025-05-19 15:40:00,157.71,157.9,157.62,157.86,18326.0,157.71,157.9,157.62,157.86,18326.0
2025-05-19 15:50:00,157.87,158.25,157.83,158.2,122656.0,157.87,158.25,157.83,158.2,122656.0
2025-05-20 09:30:00,157.58,157.58,156.86,157.23,75464.0,157.58,157.58,156.86,157.23,75464.0
2025-05-20 09:40:00,157.28,157.57,157.22,157.47,12891.0,157.28,157.57,157.22,157.47,12891.0
2025-05-20 09:50:00,157.47,157.81,157.39,157.79,14527.0,157.47,157.81,157.39,157.79,14527.0
2025-05-20 10:00:00,157.78,157.78,157.51,157.65,12328.0,157.78,157.78,157.51,157.65,12328.0
2025-05-20 10:10:00,157.64,158.2,157.64,158.05,18279.0,157.64,158.2,157.64,158.05,18279.0
2025-05-20 10:20:00,158.07,158.23,157.88,158.0,9324.0,158.07,158.23,157.88,158.0,9324.0
2025-05-20 10:30:00,158.07,158.16,157.92,158.0,6965.0,158.07,158.16,157.92,158.0,6965.0
2025-05-20 10:40:00,158.02,158.22,157.95,158.05,13721.0,158.02,158.22,157.95,158.05,13721.0
2025-05-20 10:50:00,158.05,158.16,157.85,158.01,16674.0,158.05,158.16,157.85,158.01,16674.0
2025-05-20 11:00:00,157.96,157.96,157.76,157.84,4406.0,157.96,157.96,157.76,157.84,4406.0
2025-05-20 11:10:00,157.89,158.12,157.89,158.1,22057.0,157.89,158.12,157.89,158.1,22057.0
2025-05-20 11:20:00,158.06,158.1,157.95,157.99,7108.0,158.06,158.1,157.95,157.99,7108.0
2025-05-20 11:30:00,157.97,157.98,157.6,157.66,6894.0,157.97,157.98,157.6,157.66,6894.0
2025-05-20 11:40:00,157.66,157.73,157.44,157.54,8756.0,157.66,157.73,157.44,157.54,8756.0
2025-05-20 11:50:00,157.53,157.63,157.47,157.53,6001.0,157.53,157.63,157.47,157.53,6001.0
2025-05-20 12:00:00,157.57,157.63,157.49,157.52,16729.0,157.57,157.63,157.49,157.52,16729.0
2025-05-20 12:10:00,157.49,157.65,157.39,157.52,24335.0,157.49,157.65,157.39,157.52,24335.0
2025-05-20 12:20:00,157.52,157.52,157.27,157.31,10274.0,157.52,157.52,157.27,157.31,10274.0
2025-05-20 12:30:00,157.34,157.49,157.27,157.49,7051.0,157.34,157.49,157.27,157.49,7051.0
2025-05-20 12:40:00,157.5,157.67,157.48,157.58,5001.0,157.5,157.67,157.48,157.58,5001.0
2025-05-20 12:50:00,157.58,157.76,157.58,157.7,8161.0,157.58,157.76,157.58,157.7,8161.0
2025-05-20 13:00:00,157.69,157.87,157.69,157.81,11185.0,157.69,157.87,157.69,157.81,11185.0
2025-05-20 13:10:00,157.81,157.82,157.71,157.72,9081.0,157.81,157.82,157.71,157.72,9081.0
2025-05-20 13:20:00,157.68,157.83,157.67,157.77,6127.0,157.68,157.83,157.67,157.77,6127.0
2025-05-20 13:30:00,157.75,157.77,157.66,157.7,6332.0,157.75,157.77,157.66,157.7,6332.0
2025-05-20 13:40:00,157.66,157.71,157.52,157.53,4675.0,157.66,157.71,157.52,157.53,4675.0
2025-05-20 13:50:00,157.53,157.64,157.52,157.64,6849.0,157.53,157.64,157.52,157.64,6849.0
2025-05-20 14:00:00,157.64,157.65,157.52,157.54,4701.0,157.64,157.65,157.52,157.54,4701.0
2025-05-20 14:10:00,157.53,157.65,157.44,157.49,9356.0,157.53,157.65,157.44,157.49,9356.0
2025-05-20 14:20:00,157.48,157.48,157.23,157.24,9492.0,157.48,157.48,157.23,157.24,9492.0
2025-05-20 14:30:00,157.32,157.43,157.19,157.38,16216.0,157.32,157.43,157.19,157.38,16216.0
2025-05-20 14:40:00,157.35,157.37,157.25,157.34,7587.0,157.35,157.37,157.25,157.34,7587.0
2025-05-20 14:50:00,157.34,157.38,157.25,157.37,8139.0,157.34,157.38,157.25,157.37,8139.0
2025-05-20 15:00:00,157.34,157.36,157.1,157.24,9259.0,157.34,157.36,157.1,157.24,9259.0
2025-05-20 15:10:00,157.25,157.26,157.18,157.26,8725.0,157.25,157.26,157.18,157.26,8725.0
2025-05-20 15:20:00,157.24,157.46,157.1,157.14,30124.0,157.24,157.46,157.1,157.14,30124.0
2025-05-20 15:30:00,157.17,157.37,157.17,157.37,24616.0,157.17,157.37,157.17,157.37,24616.0
2025-05-20 15:40:00,157.37,157.59,157.34,157.45,22306.0,157.37,157.59,157.34,157.45,22306.0
2025-05-20 15:50:00,157.41,157.74,157.27,157.67,157406.0,157.41,157.74,157.27,157.67,157406.0
2025-05-21 09:30:00,156.67,157.25,156.47,157.03,16808.0,156.67,157.25,156.47,157.03,16808.0
2025-05-21 09:40:00,156.97,157.12,156.72,156.91,11426.0,156.97,157.12,156.72,156.91,11426.0
2025-05-21 09:50:00,157.03,157.16,156.84,156.96,5864.0,157.03,157.16,156.84,156.96,5864.0
2025-05-21 10:00:00,157.09,157.51,157.04,157.14,15831.0,157.09,157.51,157.04,157.14,15831.0
2025-05-21 10:10:00,157.0,157.08,156.93,157.04,5295.0,157.0,157.08,156.93,157.04,5295.0
2025-05-21 10:20:00,157.03,157.11,156.8,156.82,4259.0,157.03,157.11,156.8,156.82,4259.0
2025-05-21 10:30:00,156.79,156.88,156.67,156.88,6030.0,156.79,156.88,156.67,156.88,6030.0
2025-05-21 10:40:00,156.89,157.0,156.8,156.97,3818.0,156.89,157.0,156.8,156.97,3818.0
2025-05-21 10:50:00,156.99,157.0,156.76,156.79,10677.0,156.99,157.0,156.76,156.79,10677.0
2025-05-21 11:00:00,156.85,156.99,156.65,156.95,6597.0,156.85,156.99,156.65,156.95,6597.0
2025-05-21 11:10:00,156.91,156.98,156.82,156.86,4339.0,156.91,156.98,156.82,156.86,4339.0
2025-05-21 11:20:00,156.91,157.14,156.91,157.13,6261.0,156.91,157.14,156.91,157.13,6261.0
2025-05-21 11:30:00,157.14,157.2,156.96,157.2,7841.0,157.14,157.2,156.96,157.2,7841.0
2025-05-21 11:40:00,157.19,157.23,156.88,156.88,7481.0,157.19,157.23,156.88,156.88,7481.0
2025-05-21 11:50:00,156.86,157.01,156.85,156.98,6654.0,156.86,157.01,156.85,156.98,6654.0
2025-05-21 12:00:00,156.99,156.99,156.78,156.92,6535.0,156.99,156.99,156.78,156.92,6535.0
2025-05-21 12:10:00,156.91,156.98,156.77,156.94,5883.0,156.91,156.98,156.77,156.94,5883.0
2025-05-21 12:20:00,156.97,157.03,156.84,157.02,7015.0,156.97,157.03,156.84,157.02,7015.0
2025-05-21 12:30:00,156.97,157.1,156.97,157.01,5859.0,156.97,157.1,156.97,157.01,5859.0
2025-05-21 12:40:00,157.03,157.11,156.96,157.11,4639.0,157.03,157.11,156.96,157.11,4639.0
2025-05-21 12:50:00,157.14,157.2,157.08,157.13,5611.0,157.14,157.2,157.08,157.13,5611.0
2025-05-21 13:00:00,157.11,157.22,157.01,157.04,2883.0,157.11,157.22,157.01,157.04,2883.0
2025-05-21 13:10:00,157.03,157.04,156.46,156.49,9355.0,157.03,157.04,156.46,156.49,9355.0
2025-05-21 13:20:00,156.29,156.34,155.8,155.81,9127.0,156.29,156.34,155.8,155.81,9127.0
2025-05-21 13:30:00,155.86,156.43,155.63,156.41,17402.0,155.86,156.43,155.63,156.41,17402.0
2025-05-21 13:40:00,156.45,156.49,156.22,156.25,13912.0,156.45,156.49,156.22,156.25,13912.0
2025-05-21 13:50:00,156.26,156.35,156.09,156.1,6217.0,156.26,156.35,156.09,156.1,6217.0
2025-05-21 14:00:00,156.15,156.15,155.78,156.05,12025.0,156.15,156.15,155.78,156.05,12025.0
2025-05-21 14:10:00,155.88,156.1,155.81,156.1,6557.0,155.88,156.1,155.81,156.1,6557.0
2025-05-21 14:20:00,156.1,156.36,155.83,156.36,7620.0,156.1,156.36,155.83,156.36,7620.0
2025-05-21 14:30:00,156.35,156.6,156.26,156.56,32559.0,156.35,156.6,156.26,156.56,32559.0
2025-05-21 14:40:00,156.55,156.55,156.13,156.13,10399.0,156.55,156.55,156.13,156.13,10399.0
2025-05-21 14:50:00,156.08,156.09,155.95,156.05,9316.0,156.08,156.09,155.95,156.05,9316.0
2025-05-21 15:00:00,156.0,156.1,155.87,155.88,8464.0,156.0,156.1,155.87,155.88,8464.0
2025-05-21 15:10:00,155.81,156.21,155.8,156.14,13435.0,155.81,156.21,155.8,156.14,13435.0
2025-05-21 15:20:00,156.2,156.2,156.0,156.08,10851.0,156.2,156.2,156.0,156.08,10851.0
2025-05-21 15:30:00,156.06,156.36,156.01,156.3,12178.0,156.06,156.36,156.01,156.3,12178.0
2025-05-21 15:40:00,156.3,156.46,156.25,156.35,15126.0,156.3,156.46,156.25,156.35,15126.0
2025-05-21 15:50:00,156.29,156.55,156.15,156.18,73887.0,156.29,156.55,156.15,156.18,73887.0
2025-05-22 09:30:00,156.19,156.51,155.91,156.12,30573.0,156.19,156.51,155.91,156.12,30573.0
2025-05-22 09:40:00,156.11,156.24,155.67,155.67,10032.0,156.11,156.24,155.67,155.67,10032.0
2025-05-22 09:50:00,155.67,155.84,155.51,155.63,9452.0,155.67,155.84,155.51,155.63,9452.0
2025-05-22 10:00:00,155.64,155.88,155.6,155.78,7923.0,155.64,155.88,155.6,155.78,7923.0
2025-05-22 10:10:00,155.76,155.89,155.7,155.74,7576.0,155.76,155.89,155.7,155.74,7576.0
2025-05-22 10:20:00,155.74,155.81,155.52,155.57,13739.0,155.74,155.81,155.52,155.57,13739.0
2025-05-22 10:30:00,155.63,155.8,155.4,155.49,8235.0,155.63,155.8,155.4,155.49,8235.0
2025-05-22 10:40:00,155.49,155.7,155.27,155.5,12296.0,155.49,155.7,155.27,155.5,12296.0
2025-05-22 10:50:00,155.53,155.66,155.37,155.64,7300.0,155.53,155.66,155.37,155.64,7300.0
2025-05-22 11:00:00,155.57,155.96,155.57,155.75,9044.0,155.57,155.96,155.57,155.75,9044.0
2025-05-22 11:10:00,155.74,155.85,155.41,155.56,4858.0,155.74,155.85,155.41,155.56,4858.0
2025-05-22 11:20:00,155.64,155.87,155.56,155.63,7192.0,155.64,155.87,155.56,155.63,7192.0
2025-05-22 11:30:00,155.71,156.15,155.59,156.06,8472.0,155.71,156.15,155.59,156.06,8472.0
2025-05-22 11:40:00,155.99,156.22,155.93,156.05,5845.0,155.99,156.22,155.93,156.05,5845.0
2025-05-22 11:50:00,156.18,156.29,156.0,156.17,9487.0,156.18,156.29,156.0,156.17,9487.0
2025-05-22 12:00:00,156.23,156.31,156.15,156.19,8316.0,156.23,156.31,156.15,156.19,8316.0
2025-05-22 12:10:00,156.26,156.56,156.14,156.52,11057.0,156.26,156.56,156.14,156.52,11057.0
2025-05-22 12:20:00,156.27,156.35,156.14,156.14,4328.0,156.27,156.35,156.14,156.14,4328.0
2025-05-22 12:30:00,156.14,156.24,156.06,156.23,4987.0,156.14,156.24,156.06,156.23,4987.0
2025-05-22 12:40:00,156.17,156.24,155.97,156.0,6142.0,156.17,156.24,155.97,156.0,6142.0
2025-05-22 12:50:00,156.0,156.04,155.85,155.9,5379.0,156.0,156.04,155.85,155.9,5379.0
2025-05-22 13:00:00,155.9,155.9,155.56,155.61,9132.0,155.9,155.9,155.56,155.61,9132.0
2025-05-22 13:10:00,155.55,156.01,155.54,155.93,6712.0,155.55,156.01,155.54,155.93,6712.0
2025-05-22 13:20:00,155.92,156.27,155.86,156.16,12762.0,155.92,156.27,155.86,156.16,12762.0
2025-05-22 13:30:00,156.19,156.3,156.13,156.23,6175.0,156.19,156.3,156.13,156.23,6175.0
2025-05-22 13:40:00,156.21,156.32,156.13,156.25,5866.0,156.21,156.32,156.13,156.25,5866.0
2025-05-22 13:50:00,156.24,156.63,156.23,156.53,8715.0,156.24,156.63,156.23,156.53,8715.0
2025-05-22 14:00:00,156.52,156.65,156.49,156.53,7452.0,156.52,156.65,156.49,156.53,7452.0
2025-05-22 14:10:00,156.55,156.72,156.54,156.58,5752.0,156.55,156.72,156.54,156.58,5752.0
2025-05-22 14:20:00,156.6,156.72,156.58,156.6,7220.0,156.6,156.72,156.58,156.6,7220.0
2025-05-22 14:30:00,156.61,156.66,156.48,156.48,4206.0,156.61,156.66,156.48,156.48,4206.0
2025-05-22 14:40:00,156.46,156.59,156.4,156.51,8196.0,156.46,156.59,156.4,156.51,8196.0
2025-05-22 14:50:00,156.5,156.67,156.49,156.66,4517.0,156.5,156.67,156.49,156.66,4517.0
2025-05-22 15:00:00,156.67,156.73,156.59,156.63,10049.0,156.67,156.73,156.59,156.63,10049.0
2025-05-22 15:10:00,156.6,156.77,156.6,156.77,8711.0,156.6,156.77,156.6,156.77,8711.0
2025-05-22 15:20:00,156.74,156.98,156.67,156.95,19141.0,156.74,156.98,156.67,156.95,19141.0
2025-05-22 15:30:00,156.93,157.01,156.78,156.93,15179.0,156.93,157.01,156.78,156.93,15179.0
2025-05-22 15:40:00,156.88,156.94,156.64,156.78,17686.0,156.88,156.94,156.64,156.78,17686.0
2025-05-22 15:50:00,156.85,156.86,156.09,156.15,56535.0,156.85,156.86,156.09,156.15,56535.0
2025-05-23 09:30:00,154.71,155.5,154.16,154.3,27862.0,154.71,155.5,154.16,154.3,27862.0
2025-05-23 09:40:00,154.46,154.78,154.25,154.7,9030.0,154.46,154.78,154.25,154.7,9030.0
2025-05-23 09:50:00,154.78,154.88,154.44,154.81,10666.0,154.78,154.88,154.44,154.81,10666.0
2025-05-23 10:00:00,154.8,155.28,154.59,155.01,7174.0,154.8,155.28,154.59,155.01,7174.0
2025-05-23 10:10:00,155.01,155.07,154.78,154.81,19215.0,155.01,155.07,154.78,154.81,19215.0
2025-05-23 10:20:00,154.78,155.09,154.74,155.0,10391.0,154.78,155.09,154.74,155.0,10391.0
2025-05-23 10:30:00,155.05,155.24,155.0,155.24,6052.0,155.05,155.24,155.0,155.24,6052.0
2025-05-23 10:40:00,155.21,155.33,155.12,155.13,5083.0,155.21,155.33,155.12,155.13,5083.0
2025-05-23 10:50:00,155.13,155.13,154.81,154.87,11991.0,155.13,155.13,154.81,154.87,11991.0
2025-05-23 11:00:00,154.87,155.19,154.85,155.14,6899.0,154.87,155.19,154.85,155.14,6899.0
2025-05-23 11:10:00,155.15,155.32,155.1,155.3,1562.0,155.15,155.32,155.1,155.3,1562.0
2025-05-23 11:20:00,155.29,155.58,155.29,155.53,5078.0,155.29,155.58,155.29,155.53,5078.0
2025-05-23 11:30:00,155.49,155.71,155.41,155.62,2200.0,155.49,155.71,155.41,155.62,2200.0
2025-05-23 11:40:00,155.61,155.62,155.47,155.52,2543.0,155.61,155.62,155.47,155.52,2543.0
2025-05-23 11:50:00,155.52,155.52,155.3,155.39,5657.0,155.52,155.52,155.3,155.39,5657.0
2025-05-23 12:00:00,155.39,155.53,155.32,155.41,8375.0,155.39,155.53,155.32,155.41,8375.0
2025-05-23 12:10:00,155.42,155.59,155.41,155.48,6619.0,155.42,155.59,155.41,155.48,6619.0
2025-05-23 12:20:00,155.54,155.79,155.54,155.72,4714.0,155.54,155.79,155.54,155.72,4714.0
2025-05-23 12:30:00,155.72,155.94,155.59,155.93,16043.0,155.72,155.94,155.59,155.93,16043.0
2025-05-23 12:40:00,155.92,156.11,155.92,155.97,10004.0,155.92,156.11,155.92,155.97,10004.0
2025-05-23 12:50:00,156.08,156.15,155.92,155.99,22847.0,156.08,156.15,155.92,155.99,22847.0
2025-05-23 13:00:00,155.98,156.06,155.82,155.96,23005.0,155.98,156.06,155.82,155.96,23005.0
2025-05-23 13:10:00,156.0,156.21,155.93,156.11,9418.0,156.0,156.21,155.93,156.11,9418.0
2025-05-23 13:20:00,156.12,156.23,156.07,156.18,8204.0,156.12,156.23,156.07,156.18,8204.0
2025-05-23 13:30:00,156.17,156.32,156.14,156.15,19048.0,156.17,156.32,156.14,156.15,19048.0
2025-05-23 13:40:00,156.15,156.15,156.01,156.06,5555.0,156.15,156.15,156.01,156.06,5555.0
2025-05-23 13:50:00,156.06,156.22,156.06,156.21,4753.0,156.06,156.22,156.06,156.21,4753.0
2025-05-23 14:00:00,156.2,156.32,156.2,156.25,2500.0,156.2,156.32,156.2,156.25,2500.0
2025-05-23 14:10:00,156.27,156.46,156.22,156.3,7337.0,156.27,156.46,156.22,156.3,7337.0
2025-05-23 14:20:00,156.3,156.38,156.2,156.33,10172.0,156.3,156.38,156.2,156.33,10172.0
2025-05-23 14:30:00,156.4,156.45,156.29,156.32,2516.0,156.4,156.45,156.29,156.32,2516.0
2025-05-23 14:40:00,156.3,156.45,156.29,156.41,3121.0,156.3,156.45,156.29,156.41,3121.0
2025-05-23 14:50:00,156.44,156.56,156.41,156.41,2164.0,156.44,156.56,156.41,156.41,2164.0
2025-05-23 15:00:00,156.38,156.46,156.3,156.46,2770.0,156.38,156.46,156.3,156.46,2770.0
2025-05-23 15:10:00,156.43,156.56,156.37,156.38,4318.0,156.43,156.56,156.37,156.38,4318.0
2025-05-23 15:20:00,156.31,156.33,156.21,156.25,4001.0,156.31,156.33,156.21,156.25,4001.0
2025-05-23 15:30:00,156.28,156.43,156.22,156.41,8092.0,156.28,156.43,156.22,156.41,8092.0
2025-05-23 15:40:00,156.42,156.46,156.17,156.18,6535.0,156.42,156.46,156.17,156.18,6535.0
2025-05-23 15:50:00,156.22,156.27,155.9,156.11,49302.0,156.22,156.27,155.9,156.11,49302.0
2025-05-27 09:30:00,157.33,157.63,156.87,157.03,76426.0,157.33,157.63,156.87,157.03,76426.0
2025-05-27 09:40:00,157.03,157.38,156.92,157.24,16398.0,157.03,157.38,156.92,157.24,16398.0
2025-05-27 09:50:00,157.21,157.48,157.14,157.21,10082.0,157.21,157.48,157.14,157.21,10082.0
2025-05-27 10:00:00,157.26,157.48,157.2,157.3,24359.0,157.26,157.48,157.2,157.3,24359.0
2025-05-27 10:10:00,157.38,157.77,157.31,157.75,28115.0,157.38,157.77,157.31,157.75,28115.0
2025-05-27 10:20:00,157.75,158.08,157.75,157.91,15892.0,157.75,158.08,157.75,157.91,15892.0
2025-05-27 10:30:00,157.95,158.03,157.84,158.0,11427.0,157.95,158.03,157.84,158.0,11427.0
2025-05-27 10:40:00,157.98,158.3,157.98,158.25,22700.0,157.98,158.3,157.98,158.25,22700.0
2025-05-27 10:50:00,158.19,158.2,158.01,158.06,7686.0,158.19,158.2,158.01,158.06,7686.0
2025-05-27 11:00:00,158.06,158.14,157.88,157.88,12569.0,158.06,158.14,157.88,157.88,12569.0
2025-05-27 11:10:00,157.86,158.03,157.84,157.97,10774.0,157.86,158.03,157.84,157.97,10774.0
2025-05-27 11:20:00,157.97,158.35,157.95,158.27,12405.0,157.97,158.35,157.95,158.27,12405.0
2025-05-27 11:30:00,158.31,158.46,158.3,158.46,10784.0,158.31,158.46,158.3,158.46,10784.0
2025-05-27 11:40:00,158.45,158.5,158.38,158.44,8717.0,158.45,158.5,158.38,158.44,8717.0
2025-05-27 11:50:00,158.38,158.48,158.35,158.39,11219.0,158.38,158.48,158.35,158.39,11219.0
2025-05-27 12:00:00,158.4,158.62,158.39,158.5,13382.0,158.4,158.62,158.39,158.5,13382.0
2025-05-27 12:10:00,158.53,158.56,158.37,158.39,5714.0,158.53,158.56,158.37,158.39,5714.0
2025-05-27 12:20:00,158.39,158.47,158.34,158.39,13719.0,158.39,158.47,158.34,158.39,13719.0
2025-05-27 12:30:00,158.39,158.63,158.37,158.59,9003.0,158.39,158.63,158.37,158.59,9003.0
2025-05-27 12:40:00,158.66,158.7,158.5,158.54,8107.0,158.66,158.7,158.5,158.54,8107.0
2025-05-27 12:50:00,158.56,158.69,158.51,158.62,13678.0,158.56,158.69,158.51,158.62,13678.0
2025-05-27 13:00:00,158.63,158.65,158.42,158.49,5792.0,158.63,158.65,158.42,158.49,5792.0
2025-05-27 13:10:00,158.49,158.49,158.39,158.45,11332.0,158.49,158.49,158.39,158.45,11332.0
2025-05-27 13:20:00,158.45,158.58,158.44,158.55,10039.0,158.45,158.58,158.44,158.55,10039.0
2025-05-27 13:30:00,158.59,158.7,158.55,158.63,11127.0,158.59,158.7,158.55,158.63,11127.0
2025-05-27 13:40:00,158.63,158.82,158.63,158.78,13901.0,158.63,158.82,158.63,158.78,13901.0
2025-05-27 13:50:00,158.78,158.97,158.78,158.96,8963.0,158.78,158.97,158.78,158.96,8963.0
2025-05-27 14:00:00,158.97,159.06,158.85,158.88,14780.0,158.97,159.06,158.85,158.88,14780.0
2025-05-27 14:10:00,158.88,158.96,158.85,158.89,9094.0,158.88,158.96,158.85,158.89,9094.0
2025-05-27 14:20:00,158.88,158.94,158.84,158.86,11400.0,158.88,158.94,158.84,158.86,11400.0
2025-05-27 14:30:00,158.87,158.98,158.86,158.94,15784.0,158.87,158.98,158.86,158.94,15784.0
2025-05-27 14:40:00,158.91,158.91,158.8,158.86,18991.0,158.91,158.91,158.8,158.86,18991.0
2025-05-27 14:50:00,158.82,158.87,158.75,158.84,8666.0,158.82,158.87,158.75,158.84,8666.0
2025-05-27 15:00:00,158.82,158.87,158.76,158.85,14246.0,158.82,158.87,158.76,158.85,14246.0
2025-05-27 15:10:00,158.85,158.99,158.84,158.97,19321.0,158.85,158.99,158.84,158.97,19321.0
2025-05-27 15:20:00,158.93,159.07,158.87,159.03,26225.0,158.93,159.07,158.87,159.03,26225.0
2025-05-27 15:30:00,159.06,159.25,158.99,159.09,43943.0,159.06,159.25,158.99,159.09,43943.0
2025-05-27 15:40:00,159.09,159.12,158.91,158.99,92305.0,159.09,159.12,158.91,158.99,92305.0
2025-05-27 15:50:00,159.03,159.17,158.86,158.97,160626.0,159.03,159.17,158.86,158.97,160626.0
2025-05-28 09:30:00,159.39,159.54,158.76,159.44,24993.0,159.39,159.54,158.76,159.44,24993.0
2025-05-28 09:40:00,159.44,159.75,159.28,159.41,26727.0,159.44,159.75,159.28,159.41,26727.0
2025-05-28 09:50:00,159.29,159.29,159.02,159.1,9646.0,159.29,159.29,159.02,159.1,9646.0
2025-05-28 10:00:00,159.08,159.25,158.94,158.97,9673.0,159.08,159.25,158.94,158.97,9673.0
2025-05-28 10:10:00,158.94,158.95,158.59,158.63,9679.0,158.94,158.95,158.59,158.63,9679.0
2025-05-28 10:20:00,158.67,158.72,158.54,158.56,15928.0,158.67,158.72,158.54,158.56,15928.0
2025-05-28 10:30:00,158.58,158.76,158.55,158.57,18004.0,158.58,158.76,158.55,158.57,18004.0
2025-05-28 10:40:00,158.56,158.63,158.47,158.52,8317.0,158.56,158.63,158.47,158.52,8317.0
2025-05-28 10:50:00,158.43,158.51,158.42,158.47,4195.0,158.43,158.51,158.42,158.47,4195.0
2025-05-28 11:00:00,158.47,158.59,158.12,158.22,14206.0,158.47,158.59,158.12,158.22,14206.0
2025-05-28 11:10:00,158.2,158.33,157.98,158.18,16418.0,158.2,158.33,157.98,158.18,16418.0
2025-05-28 11:20:00,158.18,158.2,157.96,157.97,6651.0,158.18,158.2,157.96,157.97,6651.0
2025-05-28 11:30:00,158.02,158.07,157.87,157.91,4630.0,158.02,158.07,157.87,157.91,4630.0
2025-05-28 11:40:00,157.94,158.18,157.93,158.16,7564.0,157.94,158.18,157.93,158.16,7564.0
2025-05-28 11:50:00,158.16,158.31,158.15,158.18,10977.0,158.16,158.31,158.15,158.18,10977.0
2025-05-28 12:00:00,158.24,158.43,158.18,158.42,15039.0,158.24,158.43,158.18,158.42,15039.0
2025-05-28 12:10:00,158.42,158.45,158.4,158.42,2530.0,158.42,158.45,158.4,158.42,2530.0
2025-05-28 12:20:00,158.42,158.42,158.27,158.36,8477.0,158.42,158.42,158.27,158.36,8477.0
2025-05-28 12:30:00,158.38,158.41,158.22,158.4,9960.0,158.38,158.41,158.22,158.4,9960.0
2025-05-28 12:40:00,158.47,158.58,158.34,158.56,7107.0,158.47,158.58,158.34,158.56,7107.0
2025-05-28 12:50:00,158.59,158.59,158.37,158.46,5614.0,158.59,158.59,158.37,158.46,5614.0
2025-05-28 13:00:00,158.42,158.56,158.4,158.55,6603.0,158.42,158.56,158.4,158.55,6603.0
2025-05-28 13:10:00,158.54,158.6,158.43,158.46,4466.0,158.54,158.6,158.43,158.46,4466.0
2025-05-28 13:20:00,158.43,158.44,158.14,158.27,7812.0,158.43,158.44,158.14,158.27,7812.0
2025-05-28 13:30:00,158.21,158.22,157.99,158.03,5924.0,158.21,158.22,157.99,158.03,5924.0
2025-05-28 13:40:00,158.03,158.09,158.0,158.06,3086.0,158.03,158.09,158.0,158.06,3086.0
2025-05-28 13:50:00,157.99,158.1,157.96,157.97,6968.0,157.99,158.1,157.96,157.97,6968.0
2025-05-28 14:00:00,158.03,158.09,157.93,157.93,10267.0,158.03,158.09,157.93,157.93,10267.0
2025-05-28 14:10:00,157.91,157.98,157.83,157.84,4025.0,157.91,157.98,157.83,157.84,4025.0
2025-05-28 14:20:00,157.84,157.99,157.8,157.99,7387.0,157.84,157.99,157.8,157.99,7387.0
2025-05-28 14:30:00,158.02,158.07,157.94,157.99,6878.0,158.02,158.07,157.94,157.99,6878.0
2025-05-28 14:40:00,157.95,157.97,157.89,157.94,3711.0,157.95,157.97,157.89,157.94,3711.0
2025-05-28 14:50:00,157.9,157.9,157.34,157.75,30227.0,157.9,157.9,157.34,157.75,30227.0
2025-05-28 15:00:00,157.75,157.94,157.7,157.87,31477.0,157.75,157.94,157.7,157.87,31477.0
2025-05-28 15:10:00,157.9,157.92,157.67,157.7,13304.0,157.9,157.92,157.67,157.7,13304.0
2025-05-28 15:20:00,157.7,157.74,157.56,157.58,13159.0,157.7,157.74,157.56,157.58,13159.0
2025-05-28 15:30:00,157.56,157.64,157.44,157.49,35701.0,157.56,157.64,157.44,157.49,35701.0
2025-05-28 15:40:00,157.49,157.68,157.43,157.53,40344.0,157.49,157.68,157.43,157.53,40344.0
2025-05-28 15:50:00,157.5,157.53,156.97,157.0,214981.0,157.5,157.53,156.97,157.0,214981.0
2025-05-29 09:30:00,157.05,157.9,156.24,157.11,60029.0,157.05,157.9,156.24,157.11,60029.0
2025-05-29 09:40:00,157.06,157.67,156.82,157.56,22491.0,157.06,157.67,156.82,157.56,22491.0
2025-05-29 09:50:00,157.49,157.57,157.13,157.3,13232.0,157.49,157.57,157.13,157.3,13232.0
2025-05-29 10:00:00,157.36,157.55,157.29,157.39,12406.0,157.36,157.55,157.29,157.39,12406.0
2025-05-29 10:10:00,157.46,157.57,156.86,156.87,12860.0,157.46,157.57,156.86,156.87,12860.0
2025-05-29 10:20:00,156.86,157.56,156.86,157.46,14363.0,156.86,157.56,156.86,157.46,14363.0
2025-05-29 10:30:00,157.47,157.56,157.13,157.19,9227.0,157.47,157.56,157.13,157.19,9227.0
2025-05-29 10:40:00,157.16,157.16,157.0,157.08,9638.0,157.16,157.16,157.0,157.08,9638.0
2025-05-29 10:50:00,157.11,157.3,157.06,157.25,10173.0,157.11,157.3,157.06,157.25,10173.0
2025-05-29 11:00:00,157.23,157.29,156.89,156.96,7586.0,157.23,157.29,156.89,156.96,7586.0
2025-05-29 11:10:00,156.97,157.1,156.78,156.78,32835.0,156.97,157.1,156.78,156.78,32835.0
2025-05-29 11:20:00,156.81,157.09,156.71,157.09,8900.0,156.81,157.09,156.71,157.09,8900.0
2025-05-29 11:30:00,157.07,157.18,156.54,156.7,12663.0,157.07,157.18,156.54,156.7,12663.0
2025-05-29 11:40:00,156.66,156.71,156.59,156.62,7236.0,156.66,156.71,156.59,156.62,7236.0
2025-05-29 11:50:00,156.68,156.85,156.34,156.52,32746.0,156.68,156.85,156.34,156.52,32746.0
2025-05-29 12:00:00,156.51,156.69,156.21,156.62,19819.0,156.51,156.69,156.21,156.62,19819.0
2025-05-29 12:10:00,156.67,157.2,156.55,157.13,7555.0,156.67,157.2,156.55,157.13,7555.0
2025-05-29 12:20:00,157.14,157.16,157.0,157.06,17448.0,157.14,157.16,157.0,157.06,17448.0
2025-05-29 12:30:00,157.03,157.12,156.99,157.05,17993.0,157.03,157.12,156.99,157.05,17993.0
2025-05-29 12:40:00,157.0,157.26,157.0,157.05,10436.0,157.0,157.26,157.0,157.05,10436.0
2025-05-29 12:50:00,157.1,157.4,157.04,157.32,18474.0,157.1,157.4,157.04,157.32,18474.0
2025-05-29 13:00:00,157.34,157.47,157.21,157.34,8068.0,157.34,157.47,157.21,157.34,8068.0
2025-05-29 13:10:00,157.4,157.43,157.13,157.18,11899.0,157.4,157.43,157.13,157.18,11899.0
2025-05-29 13:20:00,157.22,157.33,157.16,157.16,12303.0,157.22,157.33,157.16,157.16,12303.0
2025-05-29 13:30:00,157.15,157.38,157.15,157.25,8532.0,157.15,157.38,157.15,157.25,8532.0
2025-05-29 13:40:00,157.27,157.38,157.15,157.15,12039.0,157.27,157.38,157.15,157.15,12039.0
2025-05-29 13:50:00,157.2,157.24,157.15,157.18,6026.0,157.2,157.24,157.15,157.18,6026.0
2025-05-29 14:00:00,157.21,157.21,157.04,157.04,4372.0,157.21,157.21,157.04,157.04,4372.0
2025-05-29 14:10:00,157.06,157.18,156.89,156.93,6291.0,157.06,157.18,156.89,156.93,6291.0
2025-05-29 14:20:00,156.9,157.09,156.85,157.02,3635.0,156.9,157.09,156.85,157.02,3635.0
2025-05-29 14:30:00,157.07,157.31,157.07,157.28,18895.0,157.07,157.31,157.07,157.28,18895.0
2025-05-29 14:40:00,157.33,157.42,157.24,157.34,14857.0,157.33,157.42,157.24,157.34,14857.0
2025-05-29 14:50:00,157.33,157.45,157.19,157.25,19613.0,157.33,157.45,157.19,157.25,19613.0
2025-05-29 15:00:00,157.26,157.38,157.19,157.28,12370.0,157.26,157.38,157.19,157.28,12370.0
2025-05-29 15:10:00,157.32,157.35,157.2,157.31,14714.0,157.32,157.35,157.2,157.31,14714.0
2025-05-29 15:20:00,157.31,157.43,157.25,157.28,16732.0,157.31,157.43,157.25,157.28,16732.0
2025-05-29 15:30:00,157.27,157.41,157.27,157.31,17756.0,157.27,157.41,157.27,157.31,17756.0
2025-05-29 15:40:00,157.32,157.71,157.32,157.63,27438.0,157.32,157.71,157.32,157.63,27438.0
2025-05-29 15:50:00,157.65,157.76,157.27,157.42,99472.0,157.65,157.76,157.27,157.42,99472.0
2025-05-30 09:30:00,157.99,158.07,156.95,158.07,22894.0,157.99,158.07,156.95,158.07,22894.0
2025-05-30 09:40:00,158.08,158.46,157.88,158.23,13613.0,158.08,158.46,157.88,158.23,13613.0
2025-05-30 09:50:00,158.21,158.46,158.12,158.18,12367.0,158.21,158.46,158.12,158.18,12367.0
2025-05-30 10:00:00,158.3,158.69,158.29,158.49,16772.0,158.3,158.69,158.29,158.49,16772.0
2025-05-30 10:10:00,158.44,158.44,158.11,158.29,8696.0,158.44,158.44,158.11,158.29,8696.0
2025-05-30 10:20:00,158.3,158.31,158.14,158.2,8679.0,158.3,158.31,158.14,158.2,8679.0
2025-05-30 10:30:00,158.2,158.26,158.04,158.12,8764.0,158.2,158.26,158.04,158.12,8764.0
2025-05-30 10:40:00,158.08,158.2,157.91,158.19,23514.0,158.08,158.2,157.91,158.19,23514.0
2025-05-30 10:50:00,158.23,158.23,157.82,157.82,9723.0,158.23,158.23,157.82,157.82,9723.0
2025-05-30 11:00:00,157.93,158.05,157.93,158.05,5626.0,157.93,158.05,157.93,158.05,5626.0
2025-05-30 11:10:00,158.1,158.24,157.92,157.97,4391.0,158.1,158.24,157.92,157.97,4391.0
2025-05-30 11:20:00,157.96,158.14,157.94,158.13,2529.0,157.96,158.14,157.94,158.13,2529.0
2025-05-30 11:30:00,158.13,158.2,157.92,158.08,4202.0,158.13,158.2,157.92,158.08,4202.0
2025-05-30 11:40:00,158.08,158.14,157.83,157.95,4093.0,158.08,158.14,157.83,157.95,4093.0
2025-05-30 11:50:00,158.02,158.11,157.95,158.0,3155.0,158.02,158.11,157.95,158.0,3155.0
2025-05-30 12:00:00,158.06,158.27,157.89,158.27,7989.0,158.06,158.27,157.89,158.27,7989.0
2025-05-30 12:10:00,158.25,158.31,157.9,158.01,5430.0,158.25,158.31,157.9,158.01,5430.0
2025-05-30 12:20:00,157.98,157.98,157.39,157.44,6576.0,157.98,157.98,157.39,157.44,6576.0
2025-05-30 12:30:00,157.51,157.72,157.12,157.72,5618.0,157.51,157.72,157.12,157.72,5618.0
2025-05-30 12:40:00,157.72,157.73,157.44,157.56,8338.0,157.72,157.73,157.44,157.56,8338.0
2025-05-30 12:50:00,157.45,157.56,157.44,157.51,7894.0,157.45,157.56,157.44,157.51,7894.0
2025-05-30 13:00:00,157.51,157.66,157.42,157.61,12730.0,157.51,157.66,157.42,157.61,12730.0
2025-05-30 13:10:00,157.55,157.67,157.46,157.67,5985.0,157.55,157.67,157.46,157.67,5985.0
2025-05-30 13:20:00,157.73,157.74,157.54,157.69,3840.0,157.73,157.74,157.54,157.69,3840.0
2025-05-30 13:30:00,157.69,157.82,157.68,157.72,2934.0,157.69,157.82,157.68,157.72,2934.0
2025-05-30 13:40:00,157.72,157.73,157.57,157.72,3073.0,157.72,157.73,157.57,157.72,3073.0
2025-05-30 13:50:00,157.7,157.72,157.56,157.58,6123.0,157.7,157.72,157.56,157.58,6123.0
2025-05-30 14:00:00,157.58,157.93,157.56,157.93,8251.0,157.58,157.93,157.56,157.93,8251.0
2025-05-30 14:10:00,157.93,157.98,157.73,157.88,8841.0,157.93,157.98,157.73,157.88,8841.0
2025-05-30 14:20:00,157.89,157.89,157.69,157.69,6719.0,157.89,157.89,157.69,157.69,6719.0
2025-05-30 14:30:00,157.75,157.8,157.65,157.68,6843.0,157.75,157.8,157.65,157.68,6843.0
2025-05-30 14:40:00,157.7,157.9,157.66,157.86,14003.0,157.7,157.9,157.66,157.86,14003.0
2025-05-30 14:50:00,157.91,158.0,157.83,157.85,11144.0,157.91,158.0,157.83,157.85,11144.0
2025-05-30 15:00:00,157.85,157.99,157.85,157.89,17771.0,157.85,157.99,157.85,157.89,17771.0
2025-05-30 15:10:00,157.89,158.27,157.88,158.26,6572.0,157.89,158.27,157.88,158.26,6572.0
2025-05-30 15:20:00,158.23,158.35,158.15,158.28,8203.0,158.23,158.35,158.15,158.28,8203.0
2025-05-30 15:30:00,158.29,158.54,158.25,158.33,13254.0,158.29,158.54,158.25,158.33,13254.0
2025-05-30 15:40:00,158.3,158.31,158.04,158.18,14157.0,158.3,158.31,158.04,158.18,14157.0
2025-05-30 15:50:00,158.13,158.81,157.81,157.88,99747.0,158.13,158.81,157.81,157.88,99747.0
2025-06-02 09:30:00,156.86,157.1,155.74,155.88,33172.0,156.86,157.1,155.74,155.88,33172.0
2025-06-02 09:40:00,155.94,156.82,155.87,156.67,12852.0,155.94,156.82,155.87,156.67,12852.0
2025-06-02 09:50:00,156.67,156.67,155.75,155.92,9249.0,156.67,156.67,155.75,155.92,9249.0
2025-06-02 10:00:00,155.78,156.35,155.48,156.31,13832.0,155.78,156.35,155.48,156.31,13832.0
2025-06-02 10:10:00,156.31,156.31,156.03,156.22,21493.0,156.31,156.31,156.03,156.22,21493.0
2025-06-02 10:20:00,156.19,156.67,156.18,156.53,10372.0,156.19,156.67,156.18,156.53,10372.0
2025-06-02 10:30:00,156.53,157.0,156.53,156.65,21843.0,156.53,157.0,156.53,156.65,21843.0
2025-06-02 10:40:00,156.72,156.91,156.51,156.91,4756.0,156.72,156.91,156.51,156.91,4756.0
2025-06-02 10:50:00,156.88,157.06,156.87,157.06,16782.0,156.88,157.06,156.87,157.06,16782.0
2025-06-02 11:00:00,157.0,157.24,156.94,157.14,11394.0,157.0,157.24,156.94,157.14,11394.0
2025-06-02 11:10:00,157.08,157.26,156.98,156.98,9059.0,157.08,157.26,156.98,156.98,9059.0
2025-06-02 11:20:00,156.96,157.0,156.67,156.68,8141.0,156.96,157.0,156.67,156.68,8141.0
2025-06-02 11:30:00,156.63,156.69,156.53,156.54,16751.0,156.63,156.69,156.53,156.54,16751.0
2025-06-02 11:40:00,156.53,156.88,156.52,156.88,9861.0,156.53,156.88,156.52,156.88,9861.0
2025-06-02 11:50:00,156.88,157.06,156.88,157.0,8313.0,156.88,157.06,156.88,157.0,8313.0
2025-06-02 12:00:00,157.0,157.05,156.59,156.6,9429.0,157.0,157.05,156.59,156.6,9429.0
2025-06-02 12:10:00,156.59,156.7,156.43,156.5,7810.0,156.59,156.7,156.43,156.5,7810.0
2025-06-02 12:20:00,156.49,156.5,156.19,156.29,10842.0,156.49,156.5,156.19,156.29,10842.0
2025-06-02 12:30:00,156.3,156.42,156.27,156.4,6461.0,156.3,156.42,156.27,156.4,6461.0
2025-06-02 12:40:00,156.34,156.45,156.29,156.3,5230.0,156.34,156.45,156.29,156.3,5230.0
2025-06-02 12:50:00,156.29,156.53,156.29,156.47,4300.0,156.29,156.53,156.29,156.47,4300.0
2025-06-02 13:00:00,156.54,156.67,156.54,156.64,7544.0,156.54,156.67,156.54,156.64,7544.0
2025-06-02 13:10:00,156.64,156.65,156.43,156.43,6504.0,156.64,156.65,156.43,156.43,6504.0
2025-06-02 13:20:00,156.43,156.44,156.22,156.28,5039.0,156.43,156.44,156.22,156.28,5039.0
2025-06-02 13:30:00,156.28,156.35,156.22,156.35,7140.0,156.28,156.35,156.22,156.35,7140.0
2025-06-02 13:40:00,156.38,156.44,156.33,156.38,5501.0,156.38,156.44,156.33,156.38,5501.0
2025-06-02 13:50:00,156.38,156.58,156.38,156.55,7632.0,156.38,156.58,156.38,156.55,7632.0
2025-06-02 14:00:00,156.58,156.75,156.54,156.65,7449.0,156.58,156.75,156.54,156.65,7449.0
2025-06-02 14:10:00,156.66,156.8,156.64,156.79,5245.0,156.66,156.8,156.64,156.79,5245.0
2025-06-02 14:20:00,156.75,157.0,156.75,156.9,6346.0,156.75,157.0,156.75,156.9,6346.0
2025-06-02 14:30:00,156.96,157.04,156.84,156.88,8633.0,156.96,157.04,156.84,156.88,8633.0
2025-06-02 14:40:00,156.83,156.85,156.79,156.81,11577.0,156.83,156.85,156.79,156.81,11577.0
2025-06-02 14:50:00,156.79,157.13,156.79,157.13,5775.0,156.79,157.13,156.79,157.13,5775.0
2025-06-02 15:00:00,157.13,157.19,157.06,157.19,6835.0,157.13,157.19,157.06,157.19,6835.0
2025-06-02 15:10:00,157.21,157.24,157.11,157.19,5741.0,157.21,157.24,157.11,157.19,5741.0
2025-06-02 15:20:00,157.21,157.38,157.19,157.31,10944.0,157.21,157.38,157.19,157.31,10944.0
2025-06-02 15:30:00,157.33,157.47,157.27,157.39,12695.0,157.33,157.47,157.27,157.39,12695.0
2025-06-02 15:40:00,157.39,157.47,157.28,157.29,14911.0,157.39,157.47,157.28,157.29,14911.0
2025-06-02 15:50:00,157.28,157.57,157.26,157.55,86756.0,157.28,157.57,157.26,157.55,86756.0
2025-06-03 09:30:00,157.08,157.58,156.67,157.26,31586.0,157.08,157.58,156.67,157.26,31586.0
2025-06-03 09:40:00,157.33,157.5,156.96,157.09,8801.0,157.33,157.5,156.96,157.09,8801.0
2025-06-03 09:50:00,157.09,157.09,156.48,156.59,12127.0,157.09,157.09,156.48,156.59,12127.0
2025-06-03 10:00:00,156.58,156.81,156.52,156.67,13038.0,156.58,156.81,156.52,156.67,13038.0
2025-06-03 10:10:00,156.73,156.84,156.63,156.69,14727.0,156.73,156.84,156.63,156.69,14727.0
2025-06-03 10:20:00,156.75,157.09,156.75,157.09,11811.0,156.75,157.09,156.75,157.09,11811.0
2025-06-03 10:30:00,157.21,157.22,156.74,156.8,7970.0,157.21,157.22,156.74,156.8,7970.0
2025-06-03 10:40:00,156.84,157.01,156.58,156.98,7129.0,156.84,157.01,156.58,156.98,7129.0
2025-06-03 10:50:00,156.94,157.09,156.85,157.06,10534.0,156.94,157.09,156.85,157.06,10534.0
2025-06-03 11:00:00,157.1,157.36,157.02,157.02,13507.0,157.1,157.36,157.02,157.02,13507.0
2025-06-03 11:10:00,157.07,157.07,156.75,156.96,7731.0,157.07,157.07,156.75,156.96,7731.0
2025-06-03 11:20:00,157.0,157.15,156.87,157.15,8363.0,157.0,157.15,156.87,157.15,8363.0
2025-06-03 11:30:00,157.14,157.42,157.11,157.42,6834.0,157.14,157.42,157.11,157.42,6834.0
2025-06-03 11:40:00,157.42,157.54,157.35,157.39,10683.0,157.42,157.54,157.35,157.39,10683.0
2025-06-03 11:50:00,157.39,157.55,157.38,157.51,8229.0,157.39,157.55,157.38,157.51,8229.0
2025-06-03 12:00:00,157.5,157.51,157.29,157.36,5896.0,157.5,157.51,157.29,157.36,5896.0
2025-06-03 12:10:00,157.37,157.68,157.36,157.67,7651.0,157.37,157.68,157.36,157.67,7651.0
2025-06-03 12:20:00,157.64,157.65,157.5,157.61,11032.0,157.64,157.65,157.5,157.61,11032.0
2025-06-03 12:30:00,157.65,157.75,157.59,157.72,7517.0,157.65,157.75,157.59,157.72,7517.0
2025-06-03 12:40:00,157.72,157.81,157.67,157.72,9647.0,157.72,157.81,157.67,157.72,9647.0
2025-06-03 12:50:00,157.72,157.89,157.66,157.86,9692.0,157.72,157.89,157.66,157.86,9692.0
2025-06-03 13:00:00,157.86,158.05,157.8,158.03,3141.0,157.86,158.05,157.8,158.03,3141.0
2025-06-03 13:10:00,158.06,158.21,158.05,158.15,2787.0,158.06,158.21,158.05,158.15,2787.0
2025-06-03 13:20:00,158.23,158.33,158.2,158.23,5654.0,158.23,158.33,158.2,158.23,5654.0
2025-06-03 13:30:00,158.26,158.31,158.19,158.22,3654.0,158.26,158.31,158.19,158.22,3654.0
2025-06-03 13:40:00,158.19,158.24,158.05,158.07,4617.0,158.19,158.24,158.05,158.07,4617.0
2025-06-03 13:50:00,158.05,158.12,157.94,158.04,5602.0,158.05,158.12,157.94,158.04,5602.0
2025-06-03 14:00:00,158.01,158.05,157.83,157.94,6313.0,158.01,158.05,157.83,157.94,6313.0
2025-06-03 14:10:00,157.93,158.03,157.84,158.03,5124.0,157.93,158.03,157.84,158.03,5124.0
2025-06-03 14:20:00,158.05,158.14,157.93,158.14,3874.0,158.05,158.14,157.93,158.14,3874.0
2025-06-03 14:30:00,158.15,158.17,158.03,158.07,4098.0,158.15,158.17,158.03,158.07,4098.0
2025-06-03 14:40:00,158.1,158.19,158.01,158.12,6066.0,158.1,158.19,158.01,158.12,6066.0
2025-06-03 14:50:00,158.09,158.17,158.06,158.15,10820.0,158.09,158.17,158.06,158.15,10820.0
2025-06-03 15:00:00,158.15,158.18,158.09,158.17,8564.0,158.15,158.18,158.09,158.17,8564.0
2025-06-03 15:10:00,158.16,158.2,158.05,158.2,7525.0,158.16,158.2,158.05,158.2,7525.0
2025-06-03 15:20:00,158.18,158.22,158.1,158.22,8402.0,158.18,158.22,158.1,158.22,8402.0
2025-06-03 15:30:00,158.25,158.36,158.22,158.31,10999.0,158.25,158.36,158.22,158.31,10999.0
2025-06-03 15:40:00,158.28,158.28,158.01,158.02,14194.0,158.28,158.28,158.01,158.02,14194.0
2025-06-03 15:50:00,157.98,158.31,157.89,158.28,122844.0,157.98,158.31,157.89,158.28,122844.0
2025-06-04 09:30:00,157.95,158.4,157.57,158.01,14503.0,157.95,158.4,157.57,158.01,14503.0
2025-06-04 09:40:00,158.07,158.1,157.73,157.91,5392.0,158.07,158.1,157.73,157.91,5392.0
2025-06-04 09:50:00,157.98,158.02,157.52,157.74,31571.0,157.98,158.02,157.52,157.74,31571.0
2025-06-04 10:00:00,157.66,158.41,157.54,158.28,25199.0,157.66,158.41,157.54,158.28,25199.0
2025-06-04 10:10:00,158.31,158.31,157.98,158.17,7811.0,158.31,158.31,157.98,158.17,7811.0
2025-06-04 10:20:00,158.12,158.38,158.08,158.21,5560.0,158.12,158.38,158.08,158.21,5560.0
2025-06-04 10:30:00,158.19,158.4,158.16,158.38,3701.0,158.19,158.4,158.16,158.38,3701.0
2025-06-04 10:40:00,158.36,158.36,157.98,158.23,4451.0,158.36,158.36,157.98,158.23,4451.0
2025-06-04 10:50:00,158.23,158.33,158.09,158.15,5080.0,158.23,158.33,158.09,158.15,5080.0
2025-06-04 11:00:00,158.27,158.47,158.27,158.46,4196.0,158.27,158.47,158.27,158.46,4196.0
2025-06-04 11:10:00,158.4,158.58,158.37,158.46,4622.0,158.4,158.58,158.37,158.46,4622.0
2025-06-04 11:20:00,158.52,158.65,158.48,158.48,4984.0,158.52,158.65,158.48,158.48,4984.0
2025-06-04 11:30:00,158.49,158.6,158.46,158.56,3445.0,158.49,158.6,158.46,158.56,3445.0
2025-06-04 11:40:00,158.57,158.86,158.54,158.86,2530.0,158.57,158.86,158.54,158.86,2530.0
2025-06-04 11:50:00,158.86,158.88,158.71,158.81,5025.0,158.86,158.88,158.71,158.81,5025.0
2025-06-04 12:00:00,158.89,158.89,158.74,158.85,3701.0,158.89,158.89,158.74,158.85,3701.0
2025-06-04 12:10:00,158.83,158.84,158.73,158.8,2686.0,158.83,158.84,158.73,158.8,2686.0
2025-06-04 12:20:00,158.81,158.81,158.6,158.64,6287.0,158.81,158.81,158.6,158.64,6287.0
2025-06-04 12:30:00,158.61,158.83,158.61,158.83,5489.0,158.61,158.83,158.61,158.83,5489.0
2025-06-04 12:40:00,158.81,159.11,158.8,159.01,5489.0,158.81,159.11,158.8,159.01,5489.0
2025-06-04 12:50:00,159.03,159.09,158.96,159.04,4032.0,159.03,159.09,158.96,159.04,4032.0
2025-06-04 13:00:00,159.06,159.18,159.06,159.06,6915.0,159.06,159.18,159.06,159.06,6915.0
2025-06-04 13:10:00,159.11,159.24,159.1,159.13,5238.0,159.11,159.24,159.1,159.13,5238.0
2025-06-04 13:20:00,159.09,159.31,159.09,159.27,5810.0,159.09,159.31,159.09,159.27,5810.0
2025-06-04 13:30:00,159.3,159.45,159.24,159.4,5462.0,159.3,159.45,159.24,159.4,5462.0
2025-06-04 13:40:00,159.4,159.49,159.35,159.4,11142.0,159.4,159.49,159.35,159.4,11142.0
2025-06-04 13:50:00,159.4,159.43,159.33,159.38,5322.0,159.4,159.43,159.33,159.38,5322.0
2025-06-04 14:00:00,159.39,159.51,159.34,159.34,5477.0,159.39,159.51,159.34,159.34,5477.0
2025-06-04 14:10:00,159.34,159.37,159.28,159.32,5161.0,159.34,159.37,159.28,159.32,5161.0
2025-06-04 14:20:00,159.34,159.42,159.28,159.42,8956.0,159.34,159.42,159.28,159.42,8956.0
2025-06-04 14:30:00,159.44,159.46,159.34,159.36,17702.0,159.44,159.46,159.34,159.36,17702.0
2025-06-04 14:40:00,159.34,159.44,159.29,159.34,7360.0,159.34,159.44,159.29,159.34,7360.0
2025-06-04 14:50:00,159.31,159.33,159.18,159.31,9254.0,159.31,159.33,159.18,159.31,9254.0
2025-06-04 15:00:00,159.28,159.39,159.22,159.34,10890.0,159.28,159.39,159.22,159.34,10890.0
2025-06-04 15:10:00,159.36,159.41,159.32,159.39,13181.0,159.36,159.41,159.32,159.39,13181.0
2025-06-04 15:20:00,159.38,159.58,159.33,159.55,19947.0,159.38,159.58,159.33,159.55,19947.0
2025-06-04 15:30:00,159.57,159.66,159.54,159.62,12269.0,159.57,159.66,159.54,159.62,12269.0
2025-06-04 15:40:00,159.59,159.74,159.51,159.52,19820.0,159.59,159.74,159.51,159.52,19820.0
2025-06-04 15:50:00,159.41,159.48,159.32,159.33,129694.0,159.41,159.48,159.32,159.33,129694.0
2025-06-05 09:30:00,159.43,159.43,158.53,159.05,20621.0,159.43,159.43,158.53,159.05,20621.0
2025-06-05 09:40:00,159.22,159.42,159.1,159.32,4909.0,159.22,159.42,159.1,159.32,4909.0
2025-06-05 09:50:00,159.24,159.41,159.07,159.11,8965.0,159.24,159.41,159.07,159.11,8965.0
2025-06-05 10:00:00,159.21,159.7,159.2,159.61,7409.0,159.21,159.7,159.2,159.61,7409.0
2025-06-05 10:10:00,159.59,159.59,159.24,159.33,11828.0,159.59,159.59,159.24,159.33,11828.0
2025-06-05 10:20:00,159.24,159.47,159.24,159.28,5695.0,159.24,159.47,159.24,159.28,5695.0
2025-06-05 10:30:00,159.4,159.47,159.13,159.34,8850.0,159.4,159.47,159.13,159.34,8850.0
2025-06-05 10:40:00,159.29,159.58,159.16,159.4,4942.0,159.29,159.58,159.16,159.4,4942.0
2025-06-05 10:50:00,159.43,159.58,159.27,159.51,6388.0,159.43,159.58,159.27,159.51,6388.0
2025-06-05 11:00:00,159.52,159.62,159.48,159.48,5820.0,159.52,159.62,159.48,159.48,5820.0
2025-06-05 11:10:00,159.55,159.69,159.42,159.69,4885.0,159.55,159.69,159.42,159.69,4885.0
2025-06-05 11:20:00,159.71,159.71,159.55,159.62,4157.0,159.71,159.71,159.55,159.62,4157.0
2025-06-05 11:30:00,159.69,159.93,159.69,159.76,6680.0,159.69,159.93,159.69,159.76,6680.0
2025-06-05 11:40:00,159.68,159.69,159.48,159.48,4877.0,159.68,159.69,159.48,159.48,4877.0
2025-06-05 11:50:00,159.48,159.63,159.46,159.55,3953.0,159.48,159.63,159.46,159.55,3953.0
2025-06-05 12:00:00,159.52,159.81,159.52,159.74,2608.0,159.52,159.81,159.52,159.74,2608.0
2025-06-05 12:10:00,159.82,159.86,159.56,159.58,3832.0,159.82,159.86,159.56,159.58,3832.0
2025-06-05 12:20:00,159.59,159.6,159.47,159.57,4679.0,159.59,159.6,159.47,159.57,4679.0
2025-06-05 12:30:00,159.58,159.65,159.52,159.59,4574.0,159.58,159.65,159.52,159.59,4574.0
2025-06-05 12:40:00,159.64,159.74,159.12,159.13,4788.0,159.64,159.74,159.12,159.13,4788.0
2025-06-05 12:50:00,159.08,159.15,158.93,159.1,6059.0,159.08,159.15,158.93,159.1,6059.0
2025-06-05 13:00:00,159.09,159.21,159.03,159.13,4613.0,159.09,159.21,159.03,159.13,4613.0
2025-06-05 13:10:00,159.2,159.46,159.2,159.45,4176.0,159.2,159.46,159.2,159.45,4176.0
2025-06-05 13:20:00,159.51,159.57,159.48,159.53,4223.0,159.51,159.57,159.48,159.53,4223.0
2025-06-05 13:30:00,159.54,159.69,159.52,159.66,4214.0,159.54,159.69,159.52,159.66,4214.0
2025-06-05 13:40:00,159.64,159.69,159.53,159.6,5744.0,159.64,159.69,159.53,159.6,5744.0
2025-06-05 13:50:00,159.5,159.5,159.31,159.32,3477.0,159.5,159.5,159.31,159.32,3477.0
2025-06-05 14:00:00,159.28,159.28,158.92,158.95,2924.0,159.28,159.28,158.92,158.95,2924.0
2025-06-05 14:10:00,158.96,159.08,158.76,158.99,4621.0,158.96,159.08,158.76,158.99,4621.0
2025-06-05 14:20:00,159.02,159.26,159.02,159.2,4096.0,159.02,159.26,159.02,159.2,4096.0
2025-06-05 14:30:00,159.22,159.44,159.22,159.44,5653.0,159.22,159.44,159.22,159.44,5653.0
2025-06-05 14:40:00,159.47,159.61,159.42,159.55,3919.0,159.47,159.61,159.42,159.55,3919.0
2025-06-05 14:50:00,159.57,159.6,159.4,159.46,4524.0,159.57,159.6,159.4,159.46,4524.0
2025-06-05 15:00:00,159.5,159.58,159.45,159.58,3542.0,159.5,159.58,159.45,159.58,3542.0
2025-06-05 15:10:00,159.63,159.66,159.08,159.15,7069.0,159.63,159.66,159.08,159.15,7069.0
2025-06-05 15:20:00,159.15,159.28,159.02,159.21,9950.0,159.15,159.28,159.02,159.21,9950.0
2025-06-05 15:30:00,159.25,159.71,159.16,159.65,11101.0,159.25,159.71,159.16,159.65,11101.0
2025-06-05 15:40:00,159.66,159.75,159.52,159.61,14913.0,159.66,159.75,159.52,159.61,14913.0
2025-06-05 15:50:00,159.55,159.55,159.02,159.31,100810.0,159.55,159.55,159.02,159.31,100810.0
2025-06-06 09:30:00,160.59,160.81,160.23,160.66,19678.0,160.59,160.81,160.23,160.66,19678.0
2025-06-06 09:40:00,160.82,160.87,160.58,160.8,4627.0,160.82,160.87,160.58,160.8,4627.0
2025-06-06 09:50:00,160.75,161.23,160.64,161.19,13690.0,160.75,161.23,160.64,161.19,13690.0
2025-06-06 10:00:00,161.21,161.24,160.71,160.97,13051.0,161.21,161.24,160.71,160.97,13051.0
2025-06-06 10:10:00,161.07,161.07,160.32,160.39,16045.0,161.07,161.07,160.32,160.39,16045.0
2025-06-06 10:20:00,160.43,160.71,160.37,160.53,4210.0,160.43,160.71,160.37,160.53,4210.0
2025-06-06 10:30:00,160.41,160.59,160.34,160.46,5301.0,160.41,160.59,160.34,160.46,5301.0
2025-06-06 10:40:00,160.47,160.6,160.39,160.4,12891.0,160.47,160.6,160.39,160.4,12891.0
2025-06-06 10:50:00,160.3,160.37,160.14,160.15,3745.0,160.3,160.37,160.14,160.15,3745.0
2025-06-06 11:00:00,160.11,160.23,160.03,160.19,4225.0,160.11,160.23,160.03,160.19,4225.0
2025-06-06 11:10:00,160.19,160.21,159.7,159.8,3596.0,160.19,160.21,159.7,159.8,3596.0
2025-06-06 11:20:00,159.7,159.99,159.63,159.99,2914.0,159.7,159.99,159.63,159.99,2914.0
2025-06-06 11:30:00,159.95,160.04,159.7,159.75,5240.0,159.95,160.04,159.7,159.75,5240.0
2025-06-06 11:40:00,159.75,160.03,159.74,159.98,4450.0,159.75,160.03,159.74,159.98,4450.0
2025-06-06 11:50:00,160.0,160.03,159.85,159.88,6787.0,160.0,160.03,159.85,159.88,6787.0
2025-06-06 12:00:00,159.9,159.97,159.89,159.94,900.0,159.9,159.97,159.89,159.94,900.0
2025-06-06 12:10:00,160.0,160.01,159.86,159.97,3637.0,160.0,160.01,159.86,159.97,3637.0
2025-06-06 12:20:00,160.0,160.0,159.85,159.86,2232.0,160.0,160.0,159.85,159.86,2232.0
2025-06-06 12:30:00,159.9,159.96,159.76,159.77,2000.0,159.9,159.96,159.76,159.77,2000.0
2025-06-06 12:40:00,159.7,159.7,159.53,159.62,4128.0,159.7,159.7,159.53,159.62,4128.0
2025-06-06 12:50:00,159.66,159.67,159.42,159.54,4282.0,159.66,159.67,159.42,159.54,4282.0
2025-06-06 13:00:00,159.54,159.54,159.41,159.48,2749.0,159.54,159.54,159.41,159.48,2749.0
2025-06-06 13:10:00,159.48,159.65,159.39,159.59,4574.0,159.48,159.65,159.39,159.59,4574.0
2025-06-06 13:20:00,159.63,159.7,159.63,159.67,600.0,159.63,159.7,159.63,159.67,600.0
2025-06-06 13:30:00,159.67,159.82,159.67,159.77,3065.0,159.67,159.82,159.67,159.77,3065.0
2025-06-06 13:40:00,159.8,159.8,159.7,159.77,2300.0,159.8,159.8,159.7,159.77,2300.0
2025-06-06 13:50:00,159.76,159.76,159.65,159.69,3227.0,159.76,159.76,159.65,159.69,3227.0
2025-06-06 14:00:00,159.73,160.02,159.73,159.96,5328.0,159.73,160.02,159.73,159.96,5328.0
2025-06-06 14:10:00,159.95,160.02,159.94,159.98,10412.0,159.95,160.02,159.94,159.98,10412.0
2025-06-06 14:20:00,160.0,160.0,159.89,159.92,4681.0,160.0,160.0,159.89,159.92,4681.0
2025-06-06 14:30:00,159.97,160.04,159.91,159.99,7029.0,159.97,160.04,159.91,159.99,7029.0
2025-06-06 14:40:00,159.96,159.97,159.87,159.91,6290.0,159.96,159.97,159.87,159.91,6290.0
2025-06-06 14:50:00,159.91,159.94,159.76,159.8,6093.0,159.91,159.94,159.76,159.8,6093.0
2025-06-06 15:00:00,159.8,159.84,159.75,159.77,5037.0,159.8,159.84,159.75,159.77,5037.0
2025-06-06 15:10:00,159.77,159.79,159.62,159.67,6975.0,159.77,159.79,159.62,159.67,6975.0
2025-06-06 15:20:00,159.67,159.92,159.63,159.85,8353.0,159.67,159.92,159.63,159.85,8353.0
2025-06-06 15:30:00,159.85,159.94,159.79,159.83,9450.0,159.85,159.94,159.79,159.83,9450.0
2025-06-06 15:40:00,159.83,160.0,159.77,159.78,25788.0,159.83,160.0,159.77,159.78,25788.0
2025-06-06 15:50:00,159.81,160.09,159.77,159.78,89034.0,159.81,160.09,159.77,159.78,89034.0
2025-06-09 09:30:00,159.13,159.38,158.13,158.37,26319.0,159.13,159.38,158.13,158.37,26319.0
2025-06-09 09:40:00,158.25,158.29,157.84,158.01,13746.0,158.25,158.29,157.84,158.01,13746.0
2025-06-09 09:50:00,158.0,158.0,157.26,157.46,11620.0,158.0,158.0,157.26,157.46,11620.0
2025-06-09 10:00:00,157.49,157.49,156.3,156.33,15249.0,157.49,157.49,156.3,156.33,15249.0
2025-06-09 10:10:00,156.33,156.63,155.91,156.63,8482.0,156.33,156.63,155.91,156.63,8482.0
2025-06-09 10:20:00,156.52,156.95,156.51,156.65,10756.0,156.52,156.95,156.51,156.65,10756.0
2025-06-09 10:30:00,156.85,156.85,156.05,156.31,9968.0,156.85,156.85,156.05,156.31,9968.0
2025-06-09 10:40:00,156.39,156.39,156.12,156.23,14083.0,156.39,156.39,156.12,156.23,14083.0
2025-06-09 10:50:00,156.23,156.9,156.22,156.83,8219.0,156.23,156.9,156.22,156.83,8219.0
2025-06-09 11:00:00,156.88,157.07,156.67,156.71,23256.0,156.88,157.07,156.67,156.71,23256.0
2025-06-09 11:10:00,156.71,157.06,156.7,156.97,19212.0,156.71,157.06,156.7,156.97,19212.0
2025-06-09 11:20:00,156.98,157.15,156.9,157.05,23653.0,156.98,157.15,156.9,157.05,23653.0
2025-06-09 11:30:00,157.06,157.39,157.05,157.34,15849.0,157.06,157.39,157.05,157.34,15849.0
2025-06-09 11:40:00,157.34,157.57,157.32,157.53,24466.0,157.34,157.57,157.32,157.53,24466.0
2025-06-09 11:50:00,157.51,157.61,157.43,157.44,10238.0,157.51,157.61,157.43,157.44,10238.0
2025-06-09 12:00:00,157.5,157.5,157.16,157.25,6104.0,157.5,157.5,157.16,157.25,6104.0
2025-06-09 12:10:00,157.36,157.67,157.36,157.63,5320.0,157.36,157.67,157.36,157.63,5320.0
2025-06-09 12:20:00,157.54,157.76,157.46,157.58,8523.0,157.54,157.76,157.46,157.58,8523.0
2025-06-09 12:30:00,157.57,157.65,157.52,157.62,4831.0,157.57,157.65,157.52,157.62,4831.0
2025-06-09 12:40:00,157.6,157.76,157.55,157.57,11822.0,157.6,157.76,157.55,157.57,11822.0
2025-06-09 12:50:00,157.59,157.76,157.52,157.53,5360.0,157.59,157.76,157.52,157.53,5360.0
2025-06-09 13:00:00,157.53,157.72,157.5,157.65,4200.0,157.53,157.72,157.5,157.65,4200.0
2025-06-09 13:10:00,157.66,157.98,157.65,157.86,6359.0,157.66,157.98,157.65,157.86,6359.0
2025-06-09 13:20:00,157.94,158.08,157.9,158.0,4899.0,157.94,158.08,157.9,158.0,4899.0
2025-06-09 13:30:00,158.02,158.03,157.9,157.91,4707.0,158.02,158.03,157.9,157.91,4707.0
2025-06-09 13:40:00,157.87,158.11,157.84,158.11,4340.0,157.87,158.11,157.84,158.11,4340.0
2025-06-09 13:50:00,158.12,158.18,158.08,158.1,5921.0,158.12,158.18,158.08,158.1,5921.0
2025-06-09 14:00:00,158.14,158.29,158.09,158.29,5643.0,158.14,158.29,158.09,158.29,5643.0
2025-06-09 14:10:00,158.29,158.35,158.24,158.31,6074.0,158.29,158.35,158.24,158.31,6074.0
2025-06-09 14:20:00,158.31,158.36,158.15,158.17,8087.0,158.31,158.36,158.15,158.17,8087.0
2025-06-09 14:30:00,158.17,158.31,158.11,158.14,6695.0,158.17,158.31,158.11,158.14,6695.0
2025-06-09 14:40:00,158.13,158.13,158.02,158.09,10102.0,158.13,158.13,158.02,158.09,10102.0
2025-06-09 14:50:00,158.09,158.25,158.03,158.25,14552.0,158.09,158.25,158.03,158.25,14552.0
2025-06-09 15:00:00,158.24,158.29,158.2,158.26,6901.0,158.24,158.29,158.2,158.26,6901.0
2025-06-09 15:10:00,158.25,158.33,158.05,158.06,8593.0,158.25,158.33,158.05,158.06,8593.0
2025-06-09 15:20:00,158.04,158.09,158.0,158.09,10964.0,158.04,158.09,158.0,158.09,10964.0
2025-06-09 15:30:00,158.09,158.09,157.79,157.9,15180.0,158.09,158.09,157.79,157.9,15180.0
2025-06-09 15:40:00,157.9,157.9,157.63,157.75,16500.0,157.9,157.9,157.63,157.75,16500.0
2025-06-09 15:50:00,157.78,157.79,156.91,156.95,180844.0,157.78,157.79,156.91,156.95,180844.0
2025-06-10 09:30:00,156.98,157.52,156.21,156.28,33833.0,156.98,157.52,156.21,156.28,33833.0
2025-06-10 09:40:00,156.28,156.53,156.2,156.22,22500.0,156.28,156.53,156.2,156.22,22500.0
2025-06-10 09:50:00,156.22,156.23,155.11,155.21,35111.0,156.22,156.23,155.11,155.21,35111.0
2025-06-10 10:00:00,155.29,155.37,154.18,155.37,19833.0,155.29,155.37,154.18,155.37,19833.0
2025-06-10 10:10:00,155.26,155.43,155.04,155.27,17728.0,155.26,155.43,155.04,155.27,17728.0
2025-06-10 10:20:00,155.29,155.44,155.12,155.35,9568.0,155.29,155.44,155.12,155.35,9568.0
2025-06-10 10:30:00,155.38,155.6,155.25,155.57,23104.0,155.38,155.6,155.25,155.57,23104.0
2025-06-10 10:40:00,155.58,156.04,155.58,155.91,14574.0,155.58,156.04,155.58,155.91,14574.0
2025-06-10 10:50:00,155.93,156.03,155.74,155.77,9868.0,155.93,156.03,155.74,155.77,9868.0
2025-06-10 11:00:00,155.74,156.0,155.68,155.87,10142.0,155.74,156.0,155.68,155.87,10142.0
2025-06-10 11:10:00,155.79,155.89,155.5,155.63,22931.0,155.79,155.89,155.5,155.63,22931.0
2025-06-10 11:20:00,155.66,155.73,155.45,155.7,3203.0,155.66,155.73,155.45,155.7,3203.0
2025-06-10 11:30:00,155.7,155.73,155.35,155.51,8721.0,155.7,155.73,155.35,155.51,8721.0
2025-06-10 11:40:00,155.43,155.58,155.43,155.58,6205.0,155.43,155.58,155.43,155.58,6205.0
2025-06-10 11:50:00,155.57,155.73,155.53,155.7,5666.0,155.57,155.73,155.53,155.7,5666.0
2025-06-10 12:00:00,155.7,155.99,155.65,155.92,14736.0,155.7,155.99,155.65,155.92,14736.0
2025-06-10 12:10:00,156.01,156.12,155.97,156.03,6438.0,156.01,156.12,155.97,156.03,6438.0
2025-06-10 12:20:00,155.97,156.06,155.81,155.87,8666.0,155.97,156.06,155.81,155.87,8666.0
2025-06-10 12:30:00,155.92,155.93,155.66,155.84,21629.0,155.92,155.93,155.66,155.84,21629.0
2025-06-10 12:40:00,155.84,155.89,155.76,155.83,7347.0,155.84,155.89,155.76,155.83,7347.0
2025-06-10 12:50:00,155.8,155.8,155.5,155.6,4565.0,155.8,155.8,155.5,155.6,4565.0
2025-06-10 13:00:00,155.6,155.6,155.32,155.55,3629.0,155.6,155.6,155.32,155.55,3629.0
2025-06-10 13:10:00,155.53,155.72,155.53,155.67,10861.0,155.53,155.72,155.53,155.67,10861.0
2025-06-10 13:20:00,155.67,155.68,155.56,155.56,5091.0,155.67,155.68,155.56,155.56,5091.0
2025-06-10 13:30:00,155.59,155.62,155.49,155.62,8578.0,155.59,155.62,155.49,155.62,8578.0
2025-06-10 13:40:00,155.63,155.63,155.44,155.48,3827.0,155.63,155.63,155.44,155.48,3827.0
2025-06-10 13:50:00,155.53,155.61,155.47,155.47,5474.0,155.53,155.61,155.47,155.47,5474.0
2025-06-10 14:00:00,155.46,155.49,155.15,155.41,14212.0,155.46,155.49,155.15,155.41,14212.0
2025-06-10 14:10:00,155.43,155.43,155.14,155.18,12743.0,155.43,155.43,155.14,155.18,12743.0
2025-06-10 14:20:00,155.19,155.26,155.13,155.17,17561.0,155.19,155.26,155.13,155.17,17561.0
2025-06-10 14:30:00,155.18,155.26,155.1,155.25,11563.0,155.18,155.26,155.1,155.25,11563.0
2025-06-10 14:40:00,155.27,155.44,155.26,155.36,9130.0,155.27,155.44,155.26,155.36,9130.0
2025-06-10 14:50:00,155.4,155.66,155.36,155.52,22546.0,155.4,155.66,155.36,155.52,22546.0
2025-06-10 15:00:00,155.46,155.71,155.46,155.7,8801.0,155.46,155.71,155.46,155.7,8801.0
2025-06-10 15:10:00,155.7,155.73,155.64,155.69,15934.0,155.7,155.73,155.64,155.69,15934.0
2025-06-10 15:20:00,155.7,155.81,155.63,155.7,17271.0,155.7,155.81,155.63,155.7,17271.0
2025-06-10 15:30:00,155.72,155.73,155.28,155.28,19064.0,155.72,155.73,155.28,155.28,19064.0
2025-06-10 15:40:00,155.3,155.3,155.08,155.09,18169.0,155.3,155.3,155.08,155.09,18169.0
2025-06-10 15:50:00,155.12,155.38,155.03,155.3,113220.0,155.12,155.38,155.03,155.3,113220.0
2025-06-11 09:30:00,155.57,155.57,153.68,153.96,24386.0,155.57,155.57,153.68,153.96,24386.0
2025-06-11 09:40:00,153.97,154.9,153.96,154.89,10108.0,153.97,154.9,153.96,154.89,10108.0
2025-06-11 09:50:00,154.92,154.92,154.5,154.5,11639.0,154.92,154.92,154.5,154.5,11639.0
2025-06-11 10:00:00,154.56,154.72,154.41,154.72,13257.0,154.56,154.72,154.41,154.72,13257.0
2025-06-11 10:10:00,154.72,154.72,154.5,154.71,10966.0,154.72,154.72,154.5,154.71,10966.0
2025-06-11 10:20:00,154.7,154.74,154.36,154.36,11582.0,154.7,154.74,154.36,154.36,11582.0
2025-06-11 10:30:00,154.35,154.4,154.18,154.19,8201.0,154.35,154.4,154.18,154.19,8201.0
2025-06-11 10:40:00,154.19,154.63,154.17,154.6,7201.0,154.19,154.63,154.17,154.6,7201.0
2025-06-11 10:50:00,154.62,154.89,154.62,154.75,8365.0,154.62,154.89,154.62,154.75,8365.0
2025-06-11 11:00:00,154.76,154.97,154.71,154.72,5551.0,154.76,154.97,154.71,154.72,5551.0
2025-06-11 11:10:00,154.64,154.84,154.64,154.77,5067.0,154.64,154.84,154.64,154.77,5067.0
2025-06-11 11:20:00,154.74,154.74,154.49,154.53,18551.0,154.74,154.74,154.49,154.53,18551.0
2025-06-11 11:30:00,154.5,154.57,154.46,154.49,10241.0,154.5,154.57,154.46,154.49,10241.0
2025-06-11 11:40:00,154.5,154.6,154.47,154.58,17561.0,154.5,154.6,154.47,154.58,17561.0
2025-06-11 11:50:00,154.58,154.97,154.58,154.97,18476.0,154.58,154.97,154.58,154.97,18476.0
2025-06-11 12:00:00,155.01,155.01,154.46,154.69,21247.0,155.01,155.01,154.46,154.69,21247.0
2025-06-11 12:10:00,154.58,154.86,154.58,154.82,4195.0,154.58,154.86,154.58,154.82,4195.0
2025-06-11 12:20:00,154.74,154.93,154.67,154.92,17441.0,154.74,154.93,154.67,154.92,17441.0
2025-06-11 12:30:00,154.92,155.04,154.79,154.88,10792.0,154.92,155.04,154.79,154.88,10792.0
2025-06-11 12:40:00,154.88,154.9,154.76,154.79,7906.0,154.88,154.9,154.76,154.79,7906.0
2025-06-11 12:50:00,154.79,154.84,154.74,154.78,22638.0,154.79,154.84,154.74,154.78,22638.0
2025-06-11 13:00:00,154.77,154.84,154.7,154.74,9763.0,154.77,154.84,154.7,154.74,9763.0
2025-06-11 13:10:00,154.76,154.78,154.43,154.45,19793.0,154.76,154.78,154.43,154.45,19793.0
2025-06-11 13:20:00,154.44,154.6,154.34,154.56,25207.0,154.44,154.6,154.34,154.56,25207.0
2025-06-11 13:30:00,154.56,154.67,154.33,154.41,20375.0,154.56,154.67,154.33,154.41,20375.0
2025-06-11 13:40:00,154.47,154.54,154.37,154.41,5652.0,154.47,154.54,154.37,154.41,5652.0
2025-06-11 13:50:00,154.35,154.4,154.12,154.16,13142.0,154.35,154.4,154.12,154.16,13142.0
2025-06-11 14:00:00,154.16,154.2,153.68,153.8,22947.0,154.16,154.2,153.68,153.8,22947.0
2025-06-11 14:10:00,153.78,153.78,153.44,153.59,20507.0,153.78,153.78,153.44,153.59,20507.0
2025-06-11 14:20:00,153.59,153.83,153.59,153.77,33630.0,153.59,153.83,153.59,153.77,33630.0
2025-06-11 14:30:00,153.77,154.24,153.6,154.2,28120.0,153.77,154.24,153.6,154.2,28120.0
2025-06-11 14:40:00,154.2,154.34,154.15,154.28,15534.0,154.2,154.34,154.15,154.28,15534.0
2025-06-11 14:50:00,154.27,154.33,154.02,154.03,13496.0,154.27,154.33,154.02,154.03,13496.0
2025-06-11 15:00:00,154.0,154.03,153.86,154.02,26654.0,154.0,154.03,153.86,154.02,26654.0
2025-06-11 15:10:00,154.04,154.07,153.81,153.84,28257.0,154.04,154.07,153.81,153.84,28257.0
2025-06-11 15:20:00,153.84,154.07,153.78,153.85,28440.0,153.84,154.07,153.78,153.85,28440.0
2025-06-11 15:30:00,153.84,153.92,153.62,153.87,23615.0,153.84,153.92,153.62,153.87,23615.0
2025-06-11 15:40:00,153.87,154.1,153.7,153.73,46547.0,153.87,154.1,153.7,153.73,46547.0
2025-06-11 15:50:00,153.76,154.11,153.75,154.03,140760.0,153.76,154.11,153.75,154.03,140760.0
2025-06-12 09:30:00,154.24,154.26,153.2,153.25,29108.0,154.24,154.26,153.2,153.25,29108.0
2025-06-12 09:40:00,153.17,153.22,152.09,152.67,11250.0,153.17,153.22,152.09,152.67,11250.0
2025-06-12 09:50:00,152.65,152.81,152.29,152.4,12808.0,152.65,152.81,152.29,152.4,12808.0
2025-06-12 10:00:00,152.42,152.42,151.39,151.65,16705.0,152.42,152.42,151.39,151.65,16705.0
2025-06-12 10:10:00,151.72,151.9,151.54,151.89,7661.0,151.72,151.9,151.54,151.89,7661.0
2025-06-12 10:20:00,151.98,152.42,151.93,152.41,10709.0,151.98,152.42,151.93,152.41,10709.0
2025-06-12 10:30:00,152.45,152.73,152.36,152.62,6921.0,152.45,152.73,152.36,152.62,6921.0
2025-06-12 10:40:00,152.66,152.92,152.66,152.78,10402.0,152.66,152.92,152.66,152.78,10402.0
2025-06-12 10:50:00,152.8,153.14,152.78,152.79,18325.0,152.8,153.14,152.78,152.79,18325.0
2025-06-12 11:00:00,152.79,153.04,152.77,152.87,16875.0,152.79,153.04,152.77,152.87,16875.0
2025-06-12 11:10:00,152.84,153.06,152.77,153.0,19544.0,152.84,153.06,152.77,153.0,19544.0
2025-06-12 11:20:00,152.98,153.02,152.61,153.02,6731.0,152.98,153.02,152.61,153.02,6731.0
2025-06-12 11:30:00,152.95,153.17,152.93,153.14,12374.0,152.95,153.17,152.93,153.14,12374.0
2025-06-12 11:40:00,153.13,153.18,152.89,152.9,4425.0,153.13,153.18,152.89,152.9,4425.0
2025-06-12 11:50:00,152.84,153.04,152.84,152.96,12138.0,152.84,153.04,152.84,152.96,12138.0
2025-06-12 12:00:00,152.99,153.1,152.7,152.89,21768.0,152.99,153.1,152.7,152.89,21768.0
2025-06-12 12:10:00,152.94,153.01,152.89,152.98,6072.0,152.94,153.01,152.89,152.98,6072.0
2025-06-12 12:20:00,152.92,153.23,152.77,153.21,28826.0,152.92,153.23,152.77,153.21,28826.0
2025-06-12 12:30:00,153.17,153.3,153.04,153.22,7882.0,153.17,153.3,153.04,153.22,7882.0
2025-06-12 12:40:00,153.24,153.37,153.19,153.25,19983.0,153.24,153.37,153.19,153.25,19983.0
2025-06-12 12:50:00,153.22,153.29,153.09,153.09,6668.0,153.22,153.29,153.09,153.09,6668.0
2025-06-12 13:00:00,153.15,153.32,153.12,153.26,6724.0,153.15,153.32,153.12,153.26,6724.0
2025-06-12 13:10:00,153.22,153.25,153.12,153.19,8961.0,153.22,153.25,153.12,153.19,8961.0
2025-06-12 13:20:00,153.16,153.16,153.0,153.0,4978.0,153.16,153.16,153.0,153.0,4978.0
2025-06-12 13:30:00,153.04,153.25,153.0,153.21,7754.0,153.04,153.25,153.0,153.21,7754.0
2025-06-12 13:40:00,153.22,153.22,153.16,153.18,3867.0,153.22,153.22,153.16,153.18,3867.0
2025-06-12 13:50:00,153.18,153.22,153.07,153.11,4910.0,153.18,153.22,153.07,153.11,4910.0
2025-06-12 14:00:00,153.12,153.52,153.11,153.48,33705.0,153.12,153.52,153.11,153.48,33705.0
2025-06-12 14:10:00,153.47,153.67,153.43,153.67,8194.0,153.47,153.67,153.43,153.67,8194.0
2025-06-12 14:20:00,153.67,153.8,153.58,153.8,13157.0,153.67,153.8,153.58,153.8,13157.0
2025-06-12 14:30:00,153.77,153.8,153.57,153.63,12036.0,153.77,153.8,153.57,153.63,12036.0
2025-06-12 14:40:00,153.67,153.71,153.56,153.66,27844.0,153.67,153.71,153.56,153.66,27844.0
2025-06-12 14:50:00,153.64,153.68,153.51,153.59,8673.0,153.64,153.68,153.51,153.59,8673.0
2025-06-12 15:00:00,153.59,153.67,153.49,153.5,19349.0,153.59,153.67,153.49,153.5,19349.0
2025-06-12 15:10:00,153.52,153.55,153.47,153.54,12833.0,153.52,153.55,153.47,153.54,12833.0
2025-06-12 15:20:00,153.53,153.56,153.48,153.5,20348.0,153.53,153.56,153.48,153.5,20348.0
2025-06-12 15:30:00,153.5,153.54,153.39,153.44,17561.0,153.5,153.54,153.39,153.44,17561.0
2025-06-12 15:40:00,153.43,153.44,153.29,153.31,25149.0,153.43,153.44,153.29,153.31,25149.0
2025-06-12 15:50:00,153.28,153.52,153.21,153.49,148223.0,153.28,153.52,153.21,153.49,148223.0
2025-06-13 09:30:00,152.57,153.38,152.1,153.38,64357.0,152.57,153.38,152.1,153.38,64357.0
2025-06-13 09:40:00,153.38,153.5,152.61,152.69,14544.0,153.38,153.5,152.61,152.69,14544.0
2025-06-13 09:50:00,152.71,153.11,152.51,152.77,11279.0,152.71,153.11,152.51,152.77,11279.0
2025-06-13 10:00:00,152.8,153.07,152.52,152.98,19449.0,152.8,153.07,152.52,152.98,19449.0
2025-06-13 10:10:00,153.0,153.13,152.76,153.06,14441.0,153.0,153.13,152.76,153.06,14441.0
2025-06-13 10:20:00,153.0,153.27,152.67,152.7,11663.0,153.0,153.27,152.67,152.7,11663.0
2025-06-13 10:30:00,152.71,153.04,152.53,152.96,16474.0,152.71,153.04,152.53,152.96,16474.0
2025-06-13 10:40:00,152.95,153.03,152.56,152.65,21113.0,152.95,153.03,152.56,152.65,21113.0
2025-06-13 10:50:00,152.73,153.25,152.68,153.23,36224.0,152.73,153.25,152.68,153.23,36224.0
2025-06-13 11:00:00,153.24,153.31,153.06,153.09,12539.0,153.24,153.31,153.06,153.09,12539.0
2025-06-13 11:10:00,153.09,153.19,153.08,153.09,10311.0,153.09,153.19,153.08,153.09,10311.0
2025-06-13 11:20:00,153.11,153.26,153.05,153.25,36177.0,153.11,153.26,153.05,153.25,36177.0
2025-06-13 11:30:00,153.25,153.51,153.25,153.44,42220.0,153.25,153.51,153.25,153.44,42220.0
2025-06-13 11:40:00,153.48,153.7,153.43,153.68,25039.0,153.48,153.7,153.43,153.68,25039.0
2025-06-13 11:50:00,153.66,153.67,153.55,153.59,9998.0,153.66,153.67,153.55,153.59,9998.0
2025-06-13 12:00:00,153.63,153.92,153.61,153.88,5568.0,153.63,153.92,153.61,153.88,5568.0
2025-06-13 12:10:00,153.91,153.92,153.72,153.85,6555.0,153.91,153.92,153.72,153.85,6555.0
2025-06-13 12:20:00,153.85,153.89,153.66,153.71,21124.0,153.85,153.89,153.66,153.71,21124.0
2025-06-13 12:30:00,153.72,153.81,153.45,153.5,17040.0,153.72,153.81,153.45,153.5,17040.0
2025-06-13 12:40:00,153.5,153.52,153.2,153.21,18420.0,153.5,153.52,153.2,153.21,18420.0
2025-06-13 12:50:00,153.25,153.49,153.22,153.36,16892.0,153.25,153.49,153.22,153.36,16892.0
2025-06-13 13:00:00,153.34,153.45,153.3,153.36,11786.0,153.34,153.45,153.3,153.36,11786.0
2025-06-13 13:10:00,153.36,153.39,153.12,153.29,17746.0,153.36,153.39,153.12,153.29,17746.0
2025-06-13 13:20:00,153.29,153.35,153.22,153.27,19996.0,153.29,153.35,153.22,153.27,19996.0
2025-06-13 13:30:00,153.23,153.43,153.2,153.33,18819.0,153.23,153.43,153.2,153.33,18819.0
2025-06-13 13:40:00,153.26,153.33,153.16,153.2,16010.0,153.26,153.33,153.16,153.2,16010.0
2025-06-13 13:50:00,153.25,153.5,153.25,153.5,9702.0,153.25,153.5,153.25,153.5,9702.0
2025-06-13 14:00:00,153.47,153.76,153.47,153.55,36800.0,153.47,153.76,153.47,153.55,36800.0
2025-06-13 14:10:00,153.58,153.62,153.26,153.48,15804.0,153.58,153.62,153.26,153.48,15804.0
2025-06-13 14:20:00,153.46,153.51,153.02,153.04,26281.0,153.46,153.51,153.02,153.04,26281.0
2025-06-13 14:30:00,153.06,153.14,152.86,153.11,42173.0,153.06,153.14,152.86,153.11,42173.0
2025-06-13 14:40:00,153.08,153.3,153.05,153.21,17225.0,153.08,153.3,153.05,153.21,17225.0
2025-06-13 14:50:00,153.21,153.43,153.13,153.43,29925.0,153.21,153.43,153.13,153.43,29925.0
2025-06-13 15:00:00,153.43,153.46,153.14,153.38,29748.0,153.43,153.46,153.14,153.38,29748.0
2025-06-13 15:10:00,153.37,153.51,153.33,153.35,27566.0,153.37,153.51,153.33,153.35,27566.0
2025-06-13 15:20:00,153.36,153.43,153.09,153.14,41604.0,153.36,153.43,153.09,153.14,41604.0
2025-06-13 15:30:00,153.12,153.35,153.08,153.25,40719.0,153.12,153.35,153.08,153.25,40719.0
2025-06-13 15:40:00,153.25,153.31,152.92,153.13,45220.0,153.25,153.31,152.92,153.13,45220.0
2025-06-13 15:50:00,153.15,153.26,152.99,153.22,123857.0,153.15,153.26,152.99,153.22,123857.0
2025-06-16 09:30:00,153.92,154.9,153.63,153.72,44442.0,153.92,154.9,153.63,153.72,44442.0
2025-06-16 09:40:00,153.54,154.34,153.54,154.18,12889.0,153.54,154.34,153.54,154.18,12889.0
2025-06-16 09:50:00,154.17,154.44,154.09,154.09,45986.0,154.17,154.44,154.09,154.09,45986.0
2025-06-16 10:00:00,154.19,154.64,154.15,154.5,67904.0,154.19,154.64,154.15,154.5,67904.0
2025-06-16 10:10:00,154.53,154.6,154.08,154.08,14563.0,154.53,154.6,154.08,154.08,14563.0
2025-06-16 10:20:00,154.14,154.42,154.14,154.41,19403.0,154.14,154.42,154.14,154.41,19403.0
2025-06-16 10:30:00,154.4,154.58,154.11,154.21,28534.0,154.4,154.58,154.11,154.21,28534.0
2025-06-16 10:40:00,154.17,154.68,154.16,154.53,11778.0,154.17,154.68,154.16,154.53,11778.0
2025-06-16 10:50:00,154.49,154.5,154.09,154.09,4768.0,154.49,154.5,154.09,154.09,4768.0
2025-06-16 11:00:00,154.16,154.16,153.76,153.87,10203.0,154.16,154.16,153.76,153.87,10203.0
2025-06-16 11:10:00,153.78,153.87,153.68,153.85,10368.0,153.78,153.87,153.68,153.85,10368.0
2025-06-16 11:20:00,153.88,153.92,153.76,153.84,10529.0,153.88,153.92,153.76,153.84,10529.0
2025-06-16 11:30:00,153.81,153.96,153.78,153.92,9021.0,153.81,153.96,153.78,153.92,9021.0
2025-06-16 11:40:00,153.94,154.09,153.9,153.98,14757.0,153.94,154.09,153.9,153.98,14757.0
2025-06-16 11:50:00,153.94,153.94,153.73,153.74,26513.0,153.94,153.94,153.73,153.74,26513.0
2025-06-16 12:00:00,153.74,153.92,153.51,153.55,28415.0,153.74,153.92,153.51,153.55,28415.0
2025-06-16 12:10:00,153.55,153.81,153.52,153.76,6383.0,153.55,153.81,153.52,153.76,6383.0
2025-06-16 12:20:00,153.75,153.83,153.73,153.75,4921.0,153.75,153.83,153.73,153.75,4921.0
2025-06-16 12:30:00,153.75,153.92,153.75,153.84,5492.0,153.75,153.92,153.75,153.84,5492.0
2025-06-16 12:40:00,153.87,153.92,153.72,153.79,4751.0,153.87,153.92,153.72,153.79,4751.0
2025-06-16 12:50:00,153.78,153.87,153.68,153.74,4083.0,153.78,153.87,153.68,153.74,4083.0
2025-06-16 13:00:00,153.75,153.76,153.62,153.72,6264.0,153.75,153.76,153.62,153.72,6264.0
2025-06-16 13:10:00,153.67,153.73,153.56,153.73,5322.0,153.67,153.73,153.56,153.73,5322.0
2025-06-16 13:20:00,153.66,153.9,153.64,153.83,4607.0,153.66,153.9,153.64,153.83,4607.0
2025-06-16 13:30:00,153.87,154.01,153.87,153.93,4373.0,153.87,154.01,153.87,153.93,4373.0
2025-06-16 13:40:00,153.85,153.89,153.77,153.81,7341.0,153.85,153.89,153.77,153.81,7341.0
2025-06-16 13:50:00,153.81,153.85,153.71,153.76,12902.0,153.81,153.85,153.71,153.76,12902.0
2025-06-16 14:00:00,153.69,153.94,153.67,153.94,5159.0,153.69,153.94,153.67,153.94,5159.0
2025-06-16 14:10:00,153.94,153.94,153.82,153.82,6402.0,153.94,153.94,153.82,153.82,6402.0
2025-06-16 14:20:00,153.82,153.87,153.78,153.83,18146.0,153.82,153.87,153.78,153.83,18146.0
2025-06-16 14:30:00,153.85,153.89,153.79,153.86,18505.0,153.85,153.89,153.79,153.86,18505.0
2025-06-16 14:40:00,153.9,153.97,153.86,153.86,6860.0,153.9,153.97,153.86,153.86,6860.0
2025-06-16 14:50:00,153.88,154.06,153.85,153.85,8586.0,153.88,154.06,153.85,153.85,8586.0
2025-06-16 15:00:00,153.81,153.85,153.56,153.57,20477.0,153.81,153.85,153.56,153.57,20477.0
2025-06-16 15:10:00,153.54,153.57,153.35,153.36,25762.0,153.54,153.57,153.35,153.36,25762.0
2025-06-16 15:20:00,153.33,153.72,153.33,153.49,17687.0,153.33,153.72,153.33,153.49,17687.0
2025-06-16 15:30:00,153.44,153.61,153.38,153.55,9877.0,153.44,153.61,153.38,153.55,9877.0
2025-06-16 15:40:00,153.52,153.55,153.32,153.32,16873.0,153.52,153.55,153.32,153.32,16873.0
2025-06-16 15:50:00,153.32,153.79,153.25,153.71,115749.0,153.32,153.79,153.25,153.71,115749.0
2025-06-17 09:30:00,153.79,154.29,152.83,153.44,35716.0,153.79,154.29,152.83,153.44,35716.0
2025-06-17 09:40:00,153.53,153.73,152.82,152.93,11186.0,153.53,153.73,152.82,152.93,11186.0
2025-06-17 09:50:00,152.93,153.01,152.6,152.74,22600.0,152.93,153.01,152.6,152.74,22600.0
2025-06-17 10:00:00,152.75,152.96,152.12,152.43,14265.0,152.75,152.96,152.12,152.43,14265.0
2025-06-17 10:10:00,152.55,152.68,152.37,152.41,10361.0,152.55,152.68,152.37,152.41,10361.0
2025-06-17 10:20:00,152.43,152.92,152.42,152.8,8496.0,152.43,152.92,152.42,152.8,8496.0
2025-06-17 10:30:00,152.83,153.06,152.75,153.06,5893.0,152.83,153.06,152.75,153.06,5893.0
2025-06-17 10:40:00,153.07,153.08,152.75,152.98,5471.0,153.07,153.08,152.75,152.98,5471.0
2025-06-17 10:50:00,153.0,153.15,152.87,152.9,14121.0,153.0,153.15,152.87,152.9,14121.0
2025-06-17 11:00:00,152.87,153.17,152.86,153.17,4596.0,152.87,153.17,152.86,153.17,4596.0
2025-06-17 11:10:00,153.22,153.25,152.94,152.99,8075.0,153.22,153.25,152.94,152.99,8075.0
2025-06-17 11:20:00,152.98,153.13,152.92,153.0,11630.0,152.98,153.13,152.92,153.0,11630.0
2025-06-17 11:30:00,153.01,153.25,152.91,153.22,5247.0,153.01,153.25,152.91,153.22,5247.0
2025-06-17 11:40:00,153.23,153.23,153.02,153.19,6318.0,153.23,153.23,153.02,153.19,6318.0
2025-06-17 11:50:00,153.19,153.26,153.05,153.05,3952.0,153.19,153.26,153.05,153.05,3952.0
2025-06-17 12:00:00,153.05,153.25,152.83,153.0,9194.0,153.05,153.25,152.83,153.0,9194.0
2025-06-17 12:10:00,153.0,153.29,152.96,153.22,10960.0,153.0,153.29,152.96,153.22,10960.0
2025-06-17 12:20:00,153.19,153.31,153.17,153.25,8091.0,153.19,153.31,153.17,153.25,8091.0
2025-06-17 12:30:00,153.26,153.42,153.24,153.42,9250.0,153.26,153.42,153.24,153.42,9250.0
2025-06-17 12:40:00,153.37,153.44,153.12,153.23,6260.0,153.37,153.44,153.12,153.23,6260.0
2025-06-17 12:50:00,153.25,153.26,153.11,153.16,3379.0,153.25,153.26,153.11,153.16,3379.0
2025-06-17 13:00:00,153.13,153.33,153.09,153.23,5786.0,153.13,153.33,153.09,153.23,5786.0
2025-06-17 13:10:00,153.28,153.29,152.98,153.0,10198.0,153.28,153.29,152.98,153.0,10198.0
2025-06-17 13:20:00,152.97,152.97,152.57,152.58,3480.0,152.97,152.97,152.57,152.58,3480.0
2025-06-17 13:30:00,152.57,152.81,152.52,152.68,10246.0,152.57,152.81,152.52,152.68,10246.0
2025-06-17 13:40:00,152.67,152.7,152.25,152.36,10105.0,152.67,152.7,152.25,152.36,10105.0
2025-06-17 13:50:00,152.36,152.5,152.2,152.43,8824.0,152.36,152.5,152.2,152.43,8824.0
2025-06-17 14:00:00,152.37,152.37,152.2,152.34,7097.0,152.37,152.37,152.2,152.34,7097.0
2025-06-17 14:10:00,152.36,152.39,152.24,152.26,4161.0,152.36,152.39,152.24,152.26,4161.0
2025-06-17 14:20:00,152.26,152.33,152.16,152.33,6929.0,152.26,152.33,152.16,152.33,6929.0
2025-06-17 14:30:00,152.29,152.35,151.99,152.05,11564.0,152.29,152.35,151.99,152.05,11564.0
2025-06-17 14:40:00,152.05,152.21,151.93,152.12,10032.0,152.05,152.21,151.93,152.12,10032.0
2025-06-17 14:50:00,152.14,152.28,152.02,152.28,10487.0,152.14,152.28,152.02,152.28,10487.0
2025-06-17 15:00:00,152.24,152.28,152.02,152.19,11199.0,152.24,152.28,152.02,152.19,11199.0
2025-06-17 15:10:00,152.22,152.39,152.19,152.34,9599.0,152.22,152.39,152.19,152.34,9599.0
2025-06-17 15:20:00,152.35,152.51,152.32,152.43,10245.0,152.35,152.51,152.32,152.43,10245.0
2025-06-17 15:30:00,152.46,152.51,152.34,152.49,16141.0,152.46,152.51,152.34,152.49,16141.0
2025-06-17 15:40:00,152.48,152.5,152.19,152.39,55529.0,152.48,152.5,152.19,152.39,55529.0
2025-06-17 15:50:00,152.4,152.72,152.39,152.46,105908.0,152.4,152.72,152.39,152.46,105908.0
2025-06-18 09:30:00,152.52,152.84,151.94,152.05,29267.0,152.52,152.84,151.94,152.05,29267.0
2025-06-18 09:40:00,152.05,152.05,151.22,151.49,20501.0,152.05,152.05,151.22,151.49,20501.0
2025-06-18 09:50:00,151.43,151.95,151.42,151.59,10013.0,151.43,151.95,151.42,151.59,10013.0
2025-06-18 10:00:00,151.58,152.06,151.55,151.67,33378.0,151.58,152.06,151.55,151.67,33378.0
2025-06-18 10:10:00,151.72,152.1,151.6,152.0,18611.0,151.72,152.1,151.6,152.0,18611.0
2025-06-18 10:20:00,152.02,152.43,152.0,152.35,21085.0,152.02,152.43,152.0,152.35,21085.0
2025-06-18 10:30:00,152.33,152.37,152.07,152.18,18719.0,152.33,152.37,152.07,152.18,18719.0
2025-06-18 10:40:00,152.18,152.24,152.02,152.11,13735.0,152.18,152.24,152.02,152.11,13735.0
2025-06-18 10:50:00,152.11,152.33,152.06,152.18,23608.0,152.11,152.33,152.06,152.18,23608.0
2025-06-18 11:00:00,152.18,152.32,152.04,152.08,19494.0,152.18,152.32,152.04,152.08,19494.0
2025-06-18 11:10:00,152.13,152.13,151.87,151.88,12981.0,152.13,152.13,151.87,151.88,12981.0
2025-06-18 11:20:00,151.86,151.96,151.61,151.62,82294.0,151.86,151.96,151.61,151.62,82294.0
2025-06-18 11:30:00,151.66,151.85,151.45,151.57,48931.0,151.66,151.85,151.45,151.57,48931.0
2025-06-18 11:40:00,151.53,151.8,151.33,151.79,39465.0,151.53,151.8,151.33,151.79,39465.0
2025-06-18 11:50:00,151.79,151.98,151.69,151.75,41211.0,151.79,151.98,151.69,151.75,41211.0
2025-06-18 12:00:00,151.75,152.02,151.7,151.99,74521.0,151.75,152.02,151.7,151.99,74521.0
2025-06-18 12:10:00,152.0,152.02,151.8,151.85,27066.0,152.0,152.02,151.8,151.85,27066.0
2025-06-18 12:20:00,151.87,151.94,151.29,151.29,82882.0,151.87,151.94,151.29,151.29,82882.0
2025-06-18 12:30:00,151.31,151.31,150.67,150.88,16882.0,151.31,151.31,150.67,150.88,16882.0
2025-06-18 12:40:00,150.9,151.07,150.63,150.95,10980.0,150.9,151.07,150.63,150.95,10980.0
2025-06-18 12:50:00,150.93,151.12,150.78,150.78,7435.0,150.93,151.12,150.78,150.78,7435.0
2025-06-18 13:00:00,150.82,150.94,150.68,150.76,11202.0,150.82,150.94,150.68,150.76,11202.0
2025-06-18 13:10:00,150.81,150.86,150.47,150.61,16608.0,150.81,150.86,150.47,150.61,16608.0
2025-06-18 13:20:00,150.62,150.89,150.62,150.66,36812.0,150.62,150.89,150.62,150.66,36812.0
2025-06-18 13:30:00,150.69,150.82,150.31,150.81,19092.0,150.69,150.82,150.31,150.81,19092.0
2025-06-18 13:40:00,150.87,151.49,150.86,151.41,13006.0,150.87,151.49,150.86,151.41,13006.0
2025-06-18 13:50:00,151.42,151.52,151.28,151.28,11365.0,151.42,151.52,151.28,151.28,11365.0
2025-06-18 14:00:00,151.4,151.53,150.78,150.97,18075.0,151.4,151.53,150.78,150.97,18075.0
2025-06-18 14:10:00,150.96,151.24,150.9,151.06,25783.0,150.96,151.24,150.9,151.06,25783.0
2025-06-18 14:20:00,151.03,151.21,150.85,151.14,19931.0,151.03,151.21,150.85,151.14,19931.0
2025-06-18 14:30:00,151.16,151.32,151.07,151.22,16300.0,151.16,151.32,151.07,151.22,16300.0
2025-06-18 14:40:00,151.19,151.52,151.03,151.03,12534.0,151.19,151.52,151.03,151.03,12534.0
2025-06-18 14:50:00,150.95,150.96,150.48,150.61,29935.0,150.95,150.96,150.48,150.61,29935.0
2025-06-18 15:00:00,150.61,150.9,150.42,150.63,18555.0,150.61,150.9,150.42,150.63,18555.0
2025-06-18 15:10:00,150.65,150.78,150.33,150.61,17160.0,150.65,150.78,150.33,150.61,17160.0
2025-06-18 15:20:00,150.66,150.94,150.27,150.31,23112.0,150.66,150.94,150.27,150.31,23112.0
2025-06-18 15:30:00,150.28,150.79,150.27,150.61,36051.0,150.28,150.79,150.27,150.61,36051.0
2025-06-18 15:40:00,150.67,150.8,150.49,150.49,40367.0,150.67,150.8,150.49,150.49,40367.0
2025-06-18 15:50:00,150.47,150.62,150.1,150.29,206320.0,150.47,150.62,150.1,150.29,206320.0
2025-06-20 09:30:00,150.32,150.73,148.6,150.16,402200.0,150.32,150.73,148.6,150.16,402200.0
2025-06-20 09:40:00,150.23,150.58,149.94,150.05,21316.0,150.23,150.58,149.94,150.05,21316.0
2025-06-20 09:50:00,150.05,150.12,149.64,150.11,19945.0,150.05,150.12,149.64,150.11,19945.0
2025-06-20 10:00:00,150.11,150.44,149.96,150.22,16501.0,150.11,150.44,149.96,150.22,16501.0
2025-06-20 10:10:00,150.23,150.62,150.23,150.47,19237.0,150.23,150.62,150.23,150.47,19237.0
2025-06-20 10:20:00,150.44,150.69,150.24,150.37,16830.0,150.44,150.69,150.24,150.37,16830.0
2025-06-20 10:30:00,150.38,150.58,150.11,150.47,30864.0,150.38,150.58,150.11,150.47,30864.0
2025-06-20 10:40:00,150.46,150.54,150.13,150.46,21753.0,150.46,150.54,150.13,150.46,21753.0
2025-06-20 10:50:00,150.41,150.49,150.2,150.35,14330.0,150.41,150.49,150.2,150.35,14330.0
2025-06-20 11:00:00,150.28,150.4,150.22,150.3,9907.0,150.28,150.4,150.22,150.3,9907.0
2025-06-20 11:10:00,150.32,150.54,150.32,150.48,11886.0,150.32,150.54,150.32,150.48,11886.0
2025-06-20 11:20:00,150.45,150.47,150.2,150.22,7272.0,150.45,150.47,150.2,150.22,7272.0
2025-06-20 11:30:00,150.25,150.41,150.25,150.38,8762.0,150.25,150.41,150.25,150.38,8762.0
2025-06-20 11:40:00,150.36,150.48,150.32,150.37,5466.0,150.36,150.48,150.32,150.37,5466.0
2025-06-20 11:50:00,150.3,150.31,149.78,149.79,17275.0,150.3,150.31,149.78,149.79,17275.0
2025-06-20 12:00:00,149.79,149.79,149.46,149.78,12293.0,149.79,149.79,149.46,149.78,12293.0
2025-06-20 12:10:00,149.75,149.85,149.45,149.57,12984.0,149.75,149.85,149.45,149.57,12984.0
2025-06-20 12:20:00,149.5,149.63,149.39,149.63,7359.0,149.5,149.63,149.39,149.63,7359.0
2025-06-20 12:30:00,149.63,149.63,149.5,149.59,7377.0,149.63,149.63,149.5,149.59,7377.0
2025-06-20 12:40:00,149.55,149.6,149.43,149.51,5591.0,149.55,149.6,149.43,149.51,5591.0
2025-06-20 12:50:00,149.47,149.67,149.47,149.47,9421.0,149.47,149.67,149.47,149.47,9421.0
2025-06-20 13:00:00,149.64,149.66,149.43,149.56,7580.0,149.64,149.66,149.43,149.56,7580.0
2025-06-20 13:10:00,149.51,149.69,149.38,149.39,7067.0,149.51,149.69,149.38,149.39,7067.0
2025-06-20 13:20:00,149.37,149.44,149.17,149.18,9000.0,149.37,149.44,149.17,149.18,9000.0
2025-06-20 13:30:00,149.22,149.22,148.96,149.03,11113.0,149.22,149.22,148.96,149.03,11113.0
2025-06-20 13:40:00,149.06,149.29,149.05,149.19,11022.0,149.06,149.29,149.05,149.19,11022.0
2025-06-20 13:50:00,149.17,149.25,149.1,149.1,22571.0,149.17,149.25,149.1,149.1,22571.0
2025-06-20 14:00:00,149.1,149.21,149.03,149.21,9599.0,149.1,149.21,149.03,149.21,9599.0
2025-06-20 14:10:00,149.21,149.39,149.17,149.39,13087.0,149.21,149.39,149.17,149.39,13087.0
2025-06-20 14:20:00,149.4,149.45,149.31,149.34,11333.0,149.4,149.45,149.31,149.34,11333.0
2025-06-20 14:30:00,149.35,149.37,149.21,149.21,12179.0,149.35,149.37,149.21,149.21,12179.0
2025-06-20 14:40:00,149.24,149.25,149.13,149.21,8419.0,149.24,149.25,149.13,149.21,8419.0
2025-06-20 14:50:00,149.16,149.18,148.87,149.0,12726.0,149.16,149.18,148.87,149.0,12726.0
2025-06-20 15:00:00,149.0,149.2,148.93,149.14,16534.0,149.0,149.2,148.93,149.14,16534.0
2025-06-20 15:10:00,149.13,149.26,149.12,149.18,10768.0,149.13,149.26,149.12,149.18,10768.0
2025-06-20 15:20:00,149.17,149.19,149.07,149.1,16348.0,149.17,149.19,149.07,149.1,16348.0
2025-06-20 15:30:00,149.11,149.17,148.96,148.96,19531.0,149.11,149.17,148.96,148.96,19531.0
2025-06-20 15:40:00,148.92,148.99,148.82,148.86,43044.0,148.92,148.99,148.82,148.86,43044.0
2025-06-20 15:50:00,148.88,149.28,148.88,149.09,209329.0,148.88,149.28,148.88,149.09,209329.0